date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-05-02 09:40:00,3.63,3.68,3.62,3.66,1273500.0,3.63,3.68,3.62,3.66,1273500.0
2013-05-02 09:45:00,3.66,3.66,3.62,3.65,1513500.0,3.66,3.66,3.62,3.65,1513500.0
2013-05-02 09:50:00,3.65,3.66,3.63,3.66,897000.0,3.65,3.66,3.63,3.66,897000.0
2013-05-02 09:55:00,3.66,3.68,3.65,3.68,1090500.0,3.66,3.68,3.65,3.68,1090500.0
2013-05-02 10:00:00,3.67,3.68,3.64,3.64,901500.0,3.67,3.68,3.64,3.64,901500.0
2013-05-02 10:05:00,3.65,3.66,3.62,3.62,1117500.0,3.65,3.66,3.62,3.62,1117500.0
2013-05-02 10:10:00,3.62,3.65,3.62,3.65,295500.0,3.62,3.65,3.62,3.65,295500.0
2013-05-02 10:15:00,3.65,3.65,3.64,3.65,292500.0,3.65,3.65,3.64,3.65,292500.0
2013-05-02 10:20:00,3.65,3.65,3.64,3.65,309000.0,3.65,3.65,3.64,3.65,309000.0
2013-05-02 10:25:00,3.65,3.65,3.64,3.64,304500.0,3.65,3.65,3.64,3.64,304500.0
2013-05-02 10:30:00,3.64,3.65,3.63,3.64,364500.0,3.64,3.65,3.63,3.64,364500.0
2013-05-02 10:35:00,3.65,3.65,3.64,3.64,313500.0,3.65,3.65,3.64,3.64,313500.0
2013-05-02 10:40:00,3.64,3.64,3.62,3.62,781500.0,3.64,3.64,3.62,3.62,781500.0
2013-05-02 10:45:00,3.62,3.63,3.58,3.58,1650000.0,3.62,3.63,3.58,3.58,1650000.0
2013-05-02 10:50:00,3.58,3.62,3.58,3.62,729000.0,3.58,3.62,3.58,3.62,729000.0
2013-05-02 10:55:00,3.62,3.63,3.61,3.63,483000.0,3.62,3.63,3.61,3.63,483000.0
2013-05-02 11:00:00,3.63,3.63,3.63,3.63,345000.0,3.63,3.63,3.63,3.63,345000.0
2013-05-02 11:05:00,3.63,3.63,3.62,3.62,157500.0,3.63,3.63,3.62,3.62,157500.0
2013-05-02 11:10:00,3.62,3.63,3.62,3.63,316500.0,3.62,3.63,3.62,3.63,316500.0
2013-05-02 11:15:00,3.63,3.64,3.63,3.63,307500.0,3.63,3.64,3.63,3.63,307500.0
2013-05-02 11:20:00,3.63,3.64,3.63,3.63,294000.0,3.63,3.64,3.63,3.63,294000.0
2013-05-02 11:25:00,3.63,3.63,3.62,3.62,342000.0,3.63,3.63,3.62,3.62,342000.0
2013-05-02 11:30:00,3.62,3.63,3.62,3.63,417000.0,3.62,3.63,3.62,3.63,417000.0
2013-05-02 11:35:00,3.63,3.63,3.62,3.63,409500.0,3.63,3.63,3.62,3.63,409500.0
2013-05-02 11:40:00,3.63,3.63,3.63,3.63,318000.0,3.63,3.63,3.63,3.63,318000.0
2013-05-02 11:45:00,3.63,3.63,3.63,3.63,490500.0,3.63,3.63,3.63,3.63,490500.0
2013-05-02 11:50:00,3.63,3.64,3.63,3.64,375000.0,3.63,3.64,3.63,3.64,375000.0
2013-05-02 11:55:00,3.64,3.64,3.63,3.63,243000.0,3.64,3.64,3.63,3.63,243000.0
2013-05-02 12:00:00,3.64,3.65,3.63,3.64,186000.0,3.64,3.65,3.63,3.64,186000.0
2013-05-02 12:05:00,3.64,3.64,3.63,3.63,382500.0,3.64,3.64,3.63,3.63,382500.0
2013-05-02 12:10:00,3.63,3.63,3.61,3.62,979500.0,3.63,3.63,3.61,3.62,979500.0
2013-05-02 12:15:00,3.62,3.62,3.6,3.61,796500.0,3.62,3.62,3.6,3.61,796500.0
2013-05-02 12:20:00,3.61,3.61,3.6,3.6,352500.0,3.61,3.61,3.6,3.6,352500.0
2013-05-02 12:25:00,3.61,3.61,3.6,3.61,271500.0,3.61,3.61,3.6,3.61,271500.0
2013-05-02 12:30:00,3.61,3.61,3.6,3.61,159000.0,3.61,3.61,3.6,3.61,159000.0
2013-05-02 12:35:00,3.61,3.61,3.59,3.59,328500.0,3.61,3.61,3.59,3.59,328500.0
2013-05-02 12:40:00,3.6,3.6,3.59,3.6,358500.0,3.6,3.6,3.59,3.6,358500.0
2013-05-02 12:45:00,3.6,3.61,3.6,3.61,214500.0,3.6,3.61,3.6,3.61,214500.0
2013-05-02 12:50:00,3.61,3.61,3.61,3.61,231000.0,3.61,3.61,3.61,3.61,231000.0
2013-05-02 12:55:00,3.61,3.61,3.61,3.61,166500.0,3.61,3.61,3.61,3.61,166500.0
2013-05-02 13:00:00,3.61,3.61,3.61,3.61,132000.0,3.61,3.61,3.61,3.61,132000.0
2013-05-02 13:05:00,3.61,3.61,3.61,3.61,165000.0,3.61,3.61,3.61,3.61,165000.0
2013-05-02 13:10:00,3.61,3.61,3.61,3.61,132000.0,3.61,3.61,3.61,3.61,132000.0
2013-05-02 13:15:00,3.61,3.61,3.61,3.61,171000.0,3.61,3.61,3.61,3.61,171000.0
2013-05-02 13:20:00,3.61,3.61,3.61,3.61,195000.0,3.61,3.61,3.61,3.61,195000.0
2013-05-02 13:25:00,3.61,3.61,3.61,3.61,292500.0,3.61,3.61,3.61,3.61,292500.0
2013-05-02 13:30:00,3.61,3.61,3.61,3.61,286500.0,3.61,3.61,3.61,3.61,286500.0
2013-05-02 13:35:00,3.61,3.61,3.61,3.61,310500.0,3.61,3.61,3.61,3.61,310500.0
2013-05-02 13:40:00,3.61,3.61,3.6,3.61,192000.0,3.61,3.61,3.6,3.61,192000.0
2013-05-02 13:45:00,3.61,3.61,3.61,3.61,366000.0,3.61,3.61,3.61,3.61,366000.0
2013-05-02 13:50:00,3.61,3.62,3.61,3.62,748500.0,3.61,3.62,3.61,3.62,748500.0
2013-05-02 13:55:00,3.62,3.63,3.61,3.61,1048500.0,3.62,3.63,3.61,3.61,1048500.0
2013-05-02 14:00:00,3.61,3.62,3.61,3.62,384000.0,3.61,3.62,3.61,3.62,384000.0
2013-05-02 14:05:00,3.62,3.62,3.61,3.62,348000.0,3.62,3.62,3.61,3.62,348000.0
2013-05-02 14:10:00,3.62,3.62,3.62,3.62,217500.0,3.62,3.62,3.62,3.62,217500.0
2013-05-02 14:15:00,3.62,3.62,3.62,3.62,418500.0,3.62,3.62,3.62,3.62,418500.0
2013-05-02 14:20:00,3.62,3.62,3.62,3.62,255000.0,3.62,3.62,3.62,3.62,255000.0
2013-05-02 14:25:00,3.61,3.62,3.61,3.62,423000.0,3.61,3.62,3.61,3.62,423000.0
2013-05-02 14:30:00,3.62,3.63,3.62,3.63,184500.0,3.62,3.63,3.62,3.63,184500.0
2013-05-02 14:35:00,3.63,3.64,3.63,3.63,906000.0,3.63,3.64,3.63,3.63,906000.0
2013-05-02 14:40:00,3.63,3.65,3.63,3.64,994500.0,3.63,3.65,3.63,3.64,994500.0
2013-05-02 14:45:00,3.64,3.64,3.63,3.63,471000.0,3.64,3.64,3.63,3.63,471000.0
2013-05-02 14:50:00,3.63,3.63,3.63,3.63,348000.0,3.63,3.63,3.63,3.63,348000.0
2013-05-02 14:55:00,3.63,3.63,3.63,3.63,355500.0,3.63,3.63,3.63,3.63,355500.0
2013-05-02 15:00:00,3.63,3.64,3.63,3.64,447000.0,3.63,3.64,3.63,3.64,447000.0
2013-05-02 15:05:00,3.64,3.64,3.63,3.63,472500.0,3.64,3.64,3.63,3.63,472500.0
2013-05-02 15:10:00,3.63,3.64,3.63,3.63,481500.0,3.63,3.64,3.63,3.63,481500.0
2013-05-02 15:15:00,3.63,3.64,3.63,3.63,255000.0,3.63,3.64,3.63,3.63,255000.0
2013-05-02 15:20:00,3.64,3.64,3.63,3.64,406500.0,3.64,3.64,3.63,3.64,406500.0
2013-05-02 15:25:00,3.64,3.64,3.63,3.63,406500.0,3.64,3.64,3.63,3.63,406500.0
2013-05-02 15:30:00,3.63,3.63,3.62,3.62,562500.0,3.63,3.63,3.62,3.62,562500.0
2013-05-02 15:35:00,3.62,3.63,3.61,3.61,1381500.0,3.62,3.63,3.61,3.61,1381500.0
2013-05-02 15:40:00,3.61,3.62,3.6,3.62,1207500.0,3.61,3.62,3.6,3.62,1207500.0
2013-05-02 15:45:00,3.62,3.62,3.61,3.61,637500.0,3.62,3.62,3.61,3.61,637500.0
2013-05-02 15:50:00,3.61,3.62,3.61,3.61,1440000.0,3.61,3.62,3.61,3.61,1440000.0
2013-05-02 15:55:00,3.61,3.61,3.6,3.61,1924500.0,3.61,3.61,3.6,3.61,1924500.0
2013-05-03 09:30:00,3.76,3.76,3.68,3.69,3492000.0,3.76,3.76,3.68,3.69,3492000.0
2013-05-03 09:35:00,3.69,3.72,3.68,3.71,1426500.0,3.69,3.72,3.68,3.71,1426500.0
2013-05-03 09:40:00,3.71,3.71,3.68,3.69,885000.0,3.71,3.71,3.68,3.69,885000.0
2013-05-03 09:45:00,3.69,3.71,3.69,3.71,555000.0,3.69,3.71,3.69,3.71,555000.0
2013-05-03 09:50:00,3.71,3.72,3.69,3.71,984000.0,3.71,3.72,3.69,3.71,984000.0
2013-05-03 09:55:00,3.71,3.71,3.7,3.7,919500.0,3.71,3.71,3.7,3.7,919500.0
2013-05-03 10:00:00,3.7,3.71,3.7,3.71,2244000.0,3.7,3.71,3.7,3.71,2244000.0
2013-05-03 10:05:00,3.7,3.71,3.7,3.71,3135000.0,3.7,3.71,3.7,3.71,3135000.0
2013-05-03 10:10:00,3.71,3.72,3.69,3.7,1083000.0,3.71,3.72,3.69,3.7,1083000.0
2013-05-03 10:15:00,3.69,3.7,3.69,3.69,358500.0,3.69,3.7,3.69,3.69,358500.0
2013-05-03 10:20:00,3.7,3.7,3.69,3.69,270000.0,3.7,3.7,3.69,3.69,270000.0
2013-05-03 10:25:00,3.7,3.71,3.7,3.7,304500.0,3.7,3.71,3.7,3.7,304500.0
2013-05-03 10:30:00,3.7,3.71,3.7,3.7,388500.0,3.7,3.71,3.7,3.7,388500.0
2013-05-03 10:35:00,3.7,3.7,3.69,3.7,477000.0,3.7,3.7,3.69,3.7,477000.0
2013-05-03 10:40:00,3.7,3.7,3.7,3.7,271500.0,3.7,3.7,3.7,3.7,271500.0
2013-05-03 10:45:00,3.7,3.7,3.69,3.69,492000.0,3.7,3.7,3.69,3.69,492000.0
2013-05-03 10:50:00,3.69,3.69,3.69,3.69,709500.0,3.69,3.69,3.69,3.69,709500.0
2013-05-03 10:55:00,3.69,3.69,3.68,3.68,1579500.0,3.69,3.69,3.68,3.68,1579500.0
2013-05-03 11:00:00,3.68,3.69,3.68,3.69,633000.0,3.68,3.69,3.68,3.69,633000.0
2013-05-03 11:05:00,3.68,3.69,3.68,3.68,265500.0,3.68,3.69,3.68,3.68,265500.0
2013-05-03 11:10:00,3.68,3.69,3.68,3.69,268500.0,3.68,3.69,3.68,3.69,268500.0
2013-05-03 11:15:00,3.68,3.68,3.67,3.67,994500.0,3.68,3.68,3.67,3.67,994500.0
2013-05-03 11:20:00,3.67,3.67,3.65,3.65,448500.0,3.67,3.67,3.65,3.65,448500.0
2013-05-03 11:25:00,3.65,3.67,3.65,3.67,373500.0,3.65,3.67,3.65,3.67,373500.0
2013-05-03 11:30:00,3.67,3.68,3.66,3.67,196500.0,3.67,3.68,3.66,3.67,196500.0
2013-05-03 11:35:00,3.67,3.68,3.67,3.67,163500.0,3.67,3.68,3.67,3.67,163500.0
2013-05-03 11:40:00,3.67,3.67,3.67,3.67,135000.0,3.67,3.67,3.67,3.67,135000.0
2013-05-03 11:45:00,3.67,3.67,3.67,3.67,313500.0,3.67,3.67,3.67,3.67,313500.0
2013-05-03 11:50:00,3.67,3.67,3.67,3.67,400500.0,3.67,3.67,3.67,3.67,400500.0
2013-05-03 11:55:00,3.67,3.67,3.67,3.67,174000.0,3.67,3.67,3.67,3.67,174000.0
2013-05-03 12:00:00,3.67,3.67,3.67,3.67,177000.0,3.67,3.67,3.67,3.67,177000.0
2013-05-03 12:05:00,3.67,3.67,3.67,3.67,139500.0,3.67,3.67,3.67,3.67,139500.0
2013-05-03 12:10:00,3.67,3.67,3.67,3.67,117000.0,3.67,3.67,3.67,3.67,117000.0
2013-05-03 12:15:00,3.67,3.67,3.66,3.66,165000.0,3.67,3.67,3.66,3.66,165000.0
2013-05-03 12:20:00,3.66,3.67,3.66,3.67,159000.0,3.66,3.67,3.66,3.67,159000.0
2013-05-03 12:25:00,3.67,3.68,3.67,3.67,169500.0,3.67,3.68,3.67,3.67,169500.0
2013-05-03 12:30:00,3.68,3.68,3.67,3.67,88500.0,3.68,3.68,3.67,3.67,88500.0
2013-05-03 12:35:00,3.67,3.68,3.67,3.67,75000.0,3.67,3.68,3.67,3.67,75000.0
2013-05-03 12:40:00,3.67,3.68,3.67,3.67,90000.0,3.67,3.68,3.67,3.67,90000.0
2013-05-03 12:45:00,3.67,3.67,3.67,3.67,414000.0,3.67,3.67,3.67,3.67,414000.0
2013-05-03 12:50:00,3.68,3.68,3.67,3.68,207000.0,3.68,3.68,3.67,3.68,207000.0
2013-05-03 12:55:00,3.67,3.68,3.67,3.68,87000.0,3.67,3.68,3.67,3.68,87000.0
2013-05-03 13:00:00,3.68,3.68,3.67,3.68,220500.0,3.68,3.68,3.67,3.68,220500.0
2013-05-03 13:05:00,3.68,3.68,3.67,3.67,190500.0,3.68,3.68,3.67,3.67,190500.0
2013-05-03 13:10:00,3.67,3.68,3.67,3.67,324000.0,3.67,3.68,3.67,3.67,324000.0
2013-05-03 13:15:00,3.67,3.67,3.67,3.67,228000.0,3.67,3.67,3.67,3.67,228000.0
2013-05-03 13:20:00,3.67,3.69,3.66,3.67,2796000.0,3.67,3.69,3.66,3.67,2796000.0
2013-05-03 13:25:00,3.67,3.67,3.65,3.66,484500.0,3.67,3.67,3.65,3.66,484500.0
2013-05-03 13:30:00,3.66,3.66,3.65,3.65,688500.0,3.66,3.66,3.65,3.65,688500.0
2013-05-03 13:35:00,3.65,3.68,3.65,3.67,1468500.0,3.65,3.68,3.65,3.67,1468500.0
2013-05-03 13:40:00,3.67,3.68,3.66,3.66,468000.0,3.67,3.68,3.66,3.66,468000.0
2013-05-03 13:45:00,3.66,3.66,3.65,3.66,309000.0,3.66,3.66,3.65,3.66,309000.0
2013-05-03 13:50:00,3.66,3.67,3.66,3.67,510000.0,3.66,3.67,3.66,3.67,510000.0
2013-05-03 13:55:00,3.67,3.67,3.66,3.66,463500.0,3.67,3.67,3.66,3.66,463500.0
2013-05-03 14:00:00,3.66,3.67,3.66,3.67,399000.0,3.66,3.67,3.66,3.67,399000.0
2013-05-03 14:05:00,3.67,3.68,3.67,3.68,919500.0,3.67,3.68,3.67,3.68,919500.0
2013-05-03 14:10:00,3.67,3.69,3.67,3.69,865500.0,3.67,3.69,3.67,3.69,865500.0
2013-05-03 14:15:00,3.69,3.7,3.69,3.7,718500.0,3.69,3.7,3.69,3.7,718500.0
2013-05-03 14:20:00,3.7,3.71,3.69,3.7,862500.0,3.7,3.71,3.69,3.7,862500.0
2013-05-03 14:25:00,3.7,3.7,3.7,3.7,526500.0,3.7,3.7,3.7,3.7,526500.0
2013-05-03 14:30:00,3.7,3.7,3.69,3.7,502500.0,3.7,3.7,3.69,3.7,502500.0
2013-05-03 14:35:00,3.7,3.7,3.7,3.7,492000.0,3.7,3.7,3.7,3.7,492000.0
2013-05-03 14:40:00,3.7,3.7,3.7,3.7,597000.0,3.7,3.7,3.7,3.7,597000.0
2013-05-03 14:45:00,3.7,3.7,3.69,3.69,243000.0,3.7,3.7,3.69,3.69,243000.0
2013-05-03 14:50:00,3.69,3.69,3.68,3.68,343500.0,3.69,3.69,3.68,3.68,343500.0
2013-05-03 14:55:00,3.68,3.68,3.68,3.68,180000.0,3.68,3.68,3.68,3.68,180000.0
2013-05-03 15:00:00,3.68,3.68,3.67,3.68,276000.0,3.68,3.68,3.67,3.68,276000.0
2013-05-03 15:05:00,3.68,3.68,3.67,3.67,444000.0,3.68,3.68,3.67,3.67,444000.0
2013-05-03 15:10:00,3.67,3.67,3.65,3.66,474000.0,3.67,3.67,3.65,3.66,474000.0
2013-05-03 15:15:00,3.66,3.66,3.65,3.65,595500.0,3.66,3.66,3.65,3.65,595500.0
2013-05-03 15:20:00,3.65,3.65,3.63,3.65,718500.0,3.65,3.65,3.63,3.65,718500.0
2013-05-03 15:25:00,3.65,3.65,3.64,3.65,414000.0,3.65,3.65,3.64,3.65,414000.0
2013-05-03 15:30:00,3.65,3.65,3.64,3.64,342000.0,3.65,3.65,3.64,3.64,342000.0
2013-05-03 15:35:00,3.65,3.65,3.64,3.64,393000.0,3.65,3.65,3.64,3.64,393000.0
2013-05-03 15:40:00,3.64,3.65,3.64,3.64,327000.0,3.64,3.65,3.64,3.64,327000.0
2013-05-03 15:45:00,3.64,3.65,3.63,3.64,685500.0,3.64,3.65,3.63,3.64,685500.0
2013-05-03 15:50:00,3.64,3.65,3.64,3.64,490500.0,3.64,3.65,3.64,3.64,490500.0
2013-05-03 15:55:00,3.64,3.64,3.63,3.64,1098000.0,3.64,3.64,3.63,3.64,1098000.0
2013-05-06 09:30:00,3.76,3.76,3.72,3.75,2796000.0,3.76,3.76,3.72,3.75,2796000.0
2013-05-06 09:35:00,3.75,3.75,3.72,3.73,2020500.0,3.75,3.75,3.72,3.73,2020500.0
2013-05-06 09:40:00,3.73,3.74,3.7,3.72,1894500.0,3.73,3.74,3.7,3.72,1894500.0
2013-05-06 09:45:00,3.72,3.73,3.72,3.73,1486500.0,3.72,3.73,3.72,3.73,1486500.0
2013-05-06 09:50:00,3.73,3.75,3.73,3.73,1552500.0,3.73,3.75,3.73,3.73,1552500.0
2013-05-06 09:55:00,3.75,3.75,3.73,3.74,1192500.0,3.75,3.75,3.73,3.74,1192500.0
2013-05-06 10:00:00,3.74,3.75,3.73,3.74,874500.0,3.74,3.75,3.73,3.74,874500.0
2013-05-06 10:05:00,3.74,3.75,3.73,3.74,1291500.0,3.74,3.75,3.73,3.74,1291500.0
2013-05-06 10:10:00,3.74,3.79,3.74,3.78,2353500.0,3.74,3.79,3.74,3.78,2353500.0
2013-05-06 10:15:00,3.79,3.8,3.78,3.79,928500.0,3.79,3.8,3.78,3.79,928500.0
2013-05-06 10:20:00,3.79,3.79,3.77,3.77,549000.0,3.79,3.79,3.77,3.77,549000.0
2013-05-06 10:25:00,3.77,3.79,3.77,3.79,862500.0,3.77,3.79,3.77,3.79,862500.0
2013-05-06 10:30:00,3.8,3.8,3.79,3.79,1098000.0,3.8,3.8,3.79,3.79,1098000.0
2013-05-06 10:35:00,3.8,3.8,3.79,3.79,1347000.0,3.8,3.8,3.79,3.79,1347000.0
2013-05-06 10:40:00,3.79,3.8,3.77,3.79,567000.0,3.79,3.8,3.77,3.79,567000.0
2013-05-06 10:45:00,3.79,3.79,3.78,3.78,385500.0,3.79,3.79,3.78,3.78,385500.0
2013-05-06 10:50:00,3.79,3.79,3.78,3.79,489000.0,3.79,3.79,3.78,3.79,489000.0
2013-05-06 10:55:00,3.79,3.79,3.79,3.79,547500.0,3.79,3.79,3.79,3.79,547500.0
2013-05-06 11:00:00,3.79,3.8,3.79,3.79,798000.0,3.79,3.8,3.79,3.79,798000.0
2013-05-06 11:05:00,3.79,3.82,3.79,3.81,1287000.0,3.79,3.82,3.79,3.81,1287000.0
2013-05-06 11:10:00,3.81,3.82,3.81,3.82,1126500.0,3.81,3.82,3.81,3.82,1126500.0
2013-05-06 11:15:00,3.82,3.82,3.8,3.81,616500.0,3.82,3.82,3.8,3.81,616500.0
2013-05-06 11:20:00,3.81,3.81,3.81,3.81,391500.0,3.81,3.81,3.81,3.81,391500.0
2013-05-06 11:25:00,3.81,3.81,3.81,3.81,808500.0,3.81,3.81,3.81,3.81,808500.0
2013-05-06 11:30:00,3.81,3.82,3.8,3.81,1153500.0,3.81,3.82,3.8,3.81,1153500.0
2013-05-06 11:35:00,3.81,3.81,3.8,3.8,604500.0,3.81,3.81,3.8,3.8,604500.0
2013-05-06 11:40:00,3.8,3.8,3.79,3.8,604500.0,3.8,3.8,3.79,3.8,604500.0
2013-05-06 11:45:00,3.8,3.8,3.8,3.8,310500.0,3.8,3.8,3.8,3.8,310500.0
2013-05-06 11:50:00,3.8,3.81,3.8,3.8,301500.0,3.8,3.81,3.8,3.8,301500.0
2013-05-06 11:55:00,3.81,3.81,3.8,3.81,259500.0,3.81,3.81,3.8,3.81,259500.0
2013-05-06 12:00:00,3.81,3.81,3.8,3.8,678000.0,3.81,3.81,3.8,3.8,678000.0
2013-05-06 12:05:00,3.8,3.8,3.8,3.8,412500.0,3.8,3.8,3.8,3.8,412500.0
2013-05-06 12:10:00,3.8,3.8,3.8,3.8,300000.0,3.8,3.8,3.8,3.8,300000.0
2013-05-06 12:15:00,3.8,3.81,3.8,3.8,262500.0,3.8,3.81,3.8,3.8,262500.0
2013-05-06 12:20:00,3.81,3.81,3.8,3.8,306000.0,3.81,3.81,3.8,3.8,306000.0
2013-05-06 12:25:00,3.8,3.81,3.8,3.81,619500.0,3.8,3.81,3.8,3.81,619500.0
2013-05-06 12:30:00,3.81,3.81,3.8,3.81,688500.0,3.81,3.81,3.8,3.81,688500.0
2013-05-06 12:35:00,3.81,3.81,3.8,3.8,712500.0,3.81,3.81,3.8,3.8,712500.0
2013-05-06 12:40:00,3.8,3.81,3.8,3.81,276000.0,3.8,3.81,3.8,3.81,276000.0
2013-05-06 12:45:00,3.81,3.81,3.8,3.8,750000.0,3.81,3.81,3.8,3.8,750000.0
2013-05-06 12:50:00,3.8,3.8,3.8,3.8,523500.0,3.8,3.8,3.8,3.8,523500.0
2013-05-06 12:55:00,3.8,3.81,3.8,3.81,927000.0,3.8,3.81,3.8,3.81,927000.0
2013-05-06 13:00:00,3.81,3.81,3.8,3.81,379500.0,3.81,3.81,3.8,3.81,379500.0
2013-05-06 13:05:00,3.8,3.81,3.8,3.81,160500.0,3.8,3.81,3.8,3.81,160500.0
2013-05-06 13:10:00,3.81,3.81,3.81,3.81,318000.0,3.81,3.81,3.81,3.81,318000.0
2013-05-06 13:15:00,3.81,3.81,3.81,3.81,199500.0,3.81,3.81,3.81,3.81,199500.0
2013-05-06 13:20:00,3.81,3.81,3.81,3.81,288000.0,3.81,3.81,3.81,3.81,288000.0
2013-05-06 13:25:00,3.81,3.81,3.81,3.81,126000.0,3.81,3.81,3.81,3.81,126000.0
2013-05-06 13:30:00,3.81,3.81,3.81,3.81,447000.0,3.81,3.81,3.81,3.81,447000.0
2013-05-06 13:35:00,3.81,3.81,3.8,3.81,405000.0,3.81,3.81,3.8,3.81,405000.0
2013-05-06 13:40:00,3.81,3.81,3.8,3.8,187500.0,3.81,3.81,3.8,3.8,187500.0
2013-05-06 13:45:00,3.8,3.81,3.8,3.81,192000.0,3.8,3.81,3.8,3.81,192000.0
2013-05-06 13:50:00,3.81,3.81,3.8,3.8,160500.0,3.81,3.81,3.8,3.8,160500.0
2013-05-06 13:55:00,3.8,3.82,3.8,3.82,493500.0,3.8,3.82,3.8,3.82,493500.0
2013-05-06 14:00:00,3.82,3.82,3.81,3.82,513000.0,3.82,3.82,3.81,3.82,513000.0
2013-05-06 14:05:00,3.82,3.83,3.82,3.83,349500.0,3.82,3.83,3.82,3.83,349500.0
2013-05-06 14:10:00,3.83,3.83,3.82,3.82,238500.0,3.83,3.83,3.82,3.82,238500.0
2013-05-06 14:15:00,3.82,3.83,3.82,3.82,246000.0,3.82,3.83,3.82,3.82,246000.0
2013-05-06 14:20:00,3.82,3.85,3.82,3.84,1047000.0,3.82,3.85,3.82,3.84,1047000.0
2013-05-06 14:25:00,3.84,3.85,3.84,3.85,540000.0,3.84,3.85,3.84,3.85,540000.0
2013-05-06 14:30:00,3.85,3.85,3.84,3.84,319500.0,3.85,3.85,3.84,3.84,319500.0
2013-05-06 14:35:00,3.84,3.84,3.83,3.83,432000.0,3.84,3.84,3.83,3.83,432000.0
2013-05-06 14:40:00,3.83,3.83,3.83,3.83,436500.0,3.83,3.83,3.83,3.83,436500.0
2013-05-06 14:45:00,3.83,3.83,3.82,3.83,262500.0,3.83,3.83,3.82,3.83,262500.0
2013-05-06 14:50:00,3.83,3.83,3.82,3.83,624000.0,3.83,3.83,3.82,3.83,624000.0
2013-05-06 14:55:00,3.83,3.83,3.83,3.83,430500.0,3.83,3.83,3.83,3.83,430500.0
2013-05-06 15:00:00,3.83,3.85,3.83,3.84,877500.0,3.83,3.85,3.83,3.84,877500.0
2013-05-06 15:05:00,3.84,3.85,3.84,3.84,1033500.0,3.84,3.85,3.84,3.84,1033500.0
2013-05-06 15:10:00,3.84,3.87,3.84,3.86,1308000.0,3.84,3.87,3.84,3.86,1308000.0
2013-05-06 15:15:00,3.86,3.88,3.86,3.88,1032000.0,3.86,3.88,3.86,3.88,1032000.0
2013-05-06 15:20:00,3.88,3.88,3.87,3.87,637500.0,3.88,3.88,3.87,3.87,637500.0
2013-05-06 15:25:00,3.87,3.88,3.86,3.87,1335000.0,3.87,3.88,3.86,3.87,1335000.0
2013-05-06 15:30:00,3.87,3.88,3.87,3.87,682500.0,3.87,3.88,3.87,3.87,682500.0
2013-05-06 15:35:00,3.88,3.88,3.87,3.87,520500.0,3.88,3.88,3.87,3.87,520500.0
2013-05-06 15:40:00,3.87,3.89,3.87,3.88,1233000.0,3.87,3.89,3.87,3.88,1233000.0
2013-05-06 15:45:00,3.88,3.89,3.87,3.89,1146000.0,3.88,3.89,3.87,3.89,1146000.0
2013-05-06 15:50:00,3.88,3.91,3.88,3.91,2062500.0,3.88,3.91,3.88,3.91,2062500.0
2013-05-06 15:55:00,3.91,3.98,3.91,3.98,4975500.0,3.91,3.98,3.91,3.98,4975500.0
2013-05-07 09:30:00,4.13,4.15,4.04,4.06,11622000.0,4.13,4.15,4.04,4.06,11622000.0
2013-05-07 09:35:00,4.06,4.13,4.05,4.1,5071500.0,4.06,4.13,4.05,4.1,5071500.0
2013-05-07 09:40:00,4.11,4.11,4.09,4.1,2713500.0,4.11,4.11,4.09,4.1,2713500.0
2013-05-07 09:45:00,4.1,4.16,4.09,4.13,5221500.0,4.1,4.16,4.09,4.13,5221500.0
2013-05-07 09:50:00,4.13,4.15,4.11,4.11,2791500.0,4.13,4.15,4.11,4.11,2791500.0
2013-05-07 09:55:00,4.11,4.13,4.08,4.08,2467500.0,4.11,4.13,4.08,4.08,2467500.0
2013-05-07 10:00:00,4.08,4.08,4.04,4.04,2532000.0,4.08,4.08,4.04,4.04,2532000.0
2013-05-07 10:05:00,4.05,4.09,4.02,4.06,4887000.0,4.05,4.09,4.02,4.06,4887000.0
2013-05-07 10:10:00,4.06,4.06,4.02,4.03,2809500.0,4.06,4.06,4.02,4.03,2809500.0
2013-05-07 10:15:00,4.03,4.05,4.02,4.02,1363500.0,4.03,4.05,4.02,4.02,1363500.0
2013-05-07 10:20:00,4.02,4.03,3.96,3.99,6268500.0,4.02,4.03,3.96,3.99,6268500.0
2013-05-07 10:25:00,3.98,4.0,3.96,3.97,2763000.0,3.98,4.0,3.96,3.97,2763000.0
2013-05-07 10:30:00,3.97,3.98,3.93,3.98,2404500.0,3.97,3.98,3.93,3.98,2404500.0
2013-05-07 10:35:00,3.98,4.02,3.97,4.0,2773500.0,3.98,4.02,3.97,4.0,2773500.0
2013-05-07 10:40:00,3.99,4.02,3.99,4.02,778500.0,3.99,4.02,3.99,4.02,778500.0
2013-05-07 10:45:00,4.02,4.03,4.02,4.02,1047000.0,4.02,4.03,4.02,4.02,1047000.0
2013-05-07 10:50:00,4.02,4.04,4.01,4.01,909000.0,4.02,4.04,4.01,4.01,909000.0
2013-05-07 10:55:00,4.01,4.01,3.99,3.99,928500.0,4.01,4.01,3.99,3.99,928500.0
2013-05-07 11:00:00,3.99,3.99,3.97,3.97,1593000.0,3.99,3.99,3.97,3.97,1593000.0
2013-05-07 11:05:00,3.97,3.97,3.94,3.94,1333500.0,3.97,3.97,3.94,3.94,1333500.0
2013-05-07 11:10:00,3.94,3.94,3.92,3.93,1444500.0,3.94,3.94,3.92,3.93,1444500.0
2013-05-07 11:15:00,3.93,3.93,3.87,3.88,2496000.0,3.93,3.93,3.87,3.88,2496000.0
2013-05-07 11:20:00,3.88,3.9,3.86,3.9,2353500.0,3.88,3.9,3.86,3.9,2353500.0
2013-05-07 11:25:00,3.89,3.93,3.89,3.9,1959000.0,3.89,3.93,3.89,3.9,1959000.0
2013-05-07 11:30:00,3.9,3.92,3.9,3.91,768000.0,3.9,3.92,3.9,3.91,768000.0
2013-05-07 11:35:00,3.91,3.91,3.88,3.89,903000.0,3.91,3.91,3.88,3.89,903000.0
2013-05-07 11:40:00,3.89,3.89,3.81,3.82,4620000.0,3.89,3.89,3.81,3.82,4620000.0
2013-05-07 11:45:00,3.82,3.84,3.81,3.83,1602000.0,3.82,3.84,3.81,3.83,1602000.0
2013-05-07 11:50:00,3.83,3.85,3.83,3.83,1806000.0,3.83,3.85,3.83,3.83,1806000.0
2013-05-07 11:55:00,3.83,3.89,3.83,3.89,2179500.0,3.83,3.89,3.83,3.89,2179500.0
2013-05-07 12:00:00,3.88,3.89,3.87,3.87,1747500.0,3.88,3.89,3.87,3.87,1747500.0
2013-05-07 12:05:00,3.87,3.89,3.87,3.88,859500.0,3.87,3.89,3.87,3.88,859500.0
2013-05-07 12:10:00,3.87,3.88,3.84,3.86,1222500.0,3.87,3.88,3.84,3.86,1222500.0
2013-05-07 12:15:00,3.86,3.87,3.84,3.87,582000.0,3.86,3.87,3.84,3.87,582000.0
2013-05-07 12:20:00,3.86,3.88,3.86,3.87,772500.0,3.86,3.88,3.86,3.87,772500.0
2013-05-07 12:25:00,3.87,3.87,3.85,3.87,610500.0,3.87,3.87,3.85,3.87,610500.0
2013-05-07 12:30:00,3.87,3.87,3.84,3.85,744000.0,3.87,3.87,3.84,3.85,744000.0
2013-05-07 12:35:00,3.85,3.85,3.83,3.83,708000.0,3.85,3.85,3.83,3.83,708000.0
2013-05-07 12:40:00,3.83,3.84,3.81,3.81,978000.0,3.83,3.84,3.81,3.81,978000.0
2013-05-07 12:45:00,3.81,3.83,3.81,3.83,549000.0,3.81,3.83,3.81,3.83,549000.0
2013-05-07 12:50:00,3.83,3.84,3.82,3.84,546000.0,3.83,3.84,3.82,3.84,546000.0
2013-05-07 12:55:00,3.83,3.84,3.83,3.83,313500.0,3.83,3.84,3.83,3.83,313500.0
2013-05-07 13:00:00,3.83,3.84,3.83,3.83,549000.0,3.83,3.84,3.83,3.83,549000.0
2013-05-07 13:05:00,3.83,3.84,3.83,3.83,825000.0,3.83,3.84,3.83,3.83,825000.0
2013-05-07 13:10:00,3.83,3.84,3.83,3.83,345000.0,3.83,3.84,3.83,3.83,345000.0
2013-05-07 13:15:00,3.83,3.83,3.82,3.82,508500.0,3.83,3.83,3.82,3.82,508500.0
2013-05-07 13:20:00,3.83,3.84,3.82,3.83,477000.0,3.83,3.84,3.82,3.83,477000.0
2013-05-07 13:25:00,3.83,3.85,3.83,3.85,699000.0,3.83,3.85,3.83,3.85,699000.0
2013-05-07 13:30:00,3.84,3.84,3.83,3.83,514500.0,3.84,3.84,3.83,3.83,514500.0
2013-05-07 13:35:00,3.83,3.83,3.82,3.82,468000.0,3.83,3.83,3.82,3.82,468000.0
2013-05-07 13:40:00,3.82,3.83,3.82,3.83,187500.0,3.82,3.83,3.82,3.83,187500.0
2013-05-07 13:45:00,3.82,3.83,3.81,3.82,642000.0,3.82,3.83,3.81,3.82,642000.0
2013-05-07 13:50:00,3.82,3.82,3.81,3.82,745500.0,3.82,3.82,3.81,3.82,745500.0
2013-05-07 13:55:00,3.82,3.82,3.79,3.79,2008500.0,3.82,3.82,3.79,3.79,2008500.0
2013-05-07 14:00:00,3.8,3.8,3.77,3.8,1401000.0,3.8,3.8,3.77,3.8,1401000.0
2013-05-07 14:05:00,3.8,3.8,3.75,3.76,1917000.0,3.8,3.8,3.75,3.76,1917000.0
2013-05-07 14:10:00,3.76,3.76,3.73,3.73,2418000.0,3.76,3.76,3.73,3.73,2418000.0
2013-05-07 14:15:00,3.73,3.73,3.71,3.72,3937500.0,3.73,3.73,3.71,3.72,3937500.0
2013-05-07 14:20:00,3.73,3.74,3.72,3.73,2628000.0,3.73,3.74,3.72,3.73,2628000.0
2013-05-07 14:25:00,3.72,3.74,3.72,3.72,1693500.0,3.72,3.74,3.72,3.72,1693500.0
2013-05-07 14:30:00,3.72,3.73,3.69,3.69,1954500.0,3.72,3.73,3.69,3.69,1954500.0
2013-05-07 14:35:00,3.69,3.71,3.67,3.68,1689000.0,3.69,3.71,3.67,3.68,1689000.0
2013-05-07 14:40:00,3.68,3.7,3.67,3.7,2034000.0,3.68,3.7,3.67,3.7,2034000.0
2013-05-07 14:45:00,3.69,3.74,3.69,3.71,2305500.0,3.69,3.74,3.69,3.71,2305500.0
2013-05-07 14:50:00,3.71,3.75,3.71,3.75,1455000.0,3.71,3.75,3.71,3.75,1455000.0
2013-05-07 14:55:00,3.75,3.77,3.74,3.75,1822500.0,3.75,3.77,3.74,3.75,1822500.0
2013-05-07 15:00:00,3.76,3.77,3.75,3.76,1125000.0,3.76,3.77,3.75,3.76,1125000.0
2013-05-07 15:05:00,3.75,3.76,3.73,3.73,1455000.0,3.75,3.76,3.73,3.73,1455000.0
2013-05-07 15:10:00,3.73,3.75,3.71,3.72,1093500.0,3.73,3.75,3.71,3.72,1093500.0
2013-05-07 15:15:00,3.72,3.73,3.7,3.71,1198500.0,3.72,3.73,3.7,3.71,1198500.0
2013-05-07 15:20:00,3.71,3.71,3.7,3.71,780000.0,3.71,3.71,3.7,3.71,780000.0
2013-05-07 15:25:00,3.71,3.73,3.7,3.7,1042500.0,3.71,3.73,3.7,3.7,1042500.0
2013-05-07 15:30:00,3.7,3.72,3.7,3.7,1080000.0,3.7,3.72,3.7,3.7,1080000.0
2013-05-07 15:35:00,3.7,3.71,3.69,3.69,1402500.0,3.7,3.71,3.69,3.69,1402500.0
2013-05-07 15:40:00,3.69,3.7,3.68,3.68,1389000.0,3.69,3.7,3.68,3.68,1389000.0
2013-05-07 15:45:00,3.69,3.7,3.68,3.69,1419000.0,3.69,3.7,3.68,3.69,1419000.0
2013-05-07 15:50:00,3.69,3.71,3.69,3.7,2850000.0,3.69,3.71,3.69,3.7,2850000.0
2013-05-07 15:55:00,3.7,3.7,3.69,3.7,3264000.0,3.7,3.7,3.69,3.7,3264000.0
2013-05-08 09:30:00,3.83,3.83,3.73,3.76,3895500.0,3.83,3.83,3.73,3.76,3895500.0
2013-05-08 09:35:00,3.74,3.81,3.74,3.81,1230000.0,3.74,3.81,3.74,3.81,1230000.0
2013-05-08 09:40:00,3.81,3.81,3.78,3.8,1554000.0,3.81,3.81,3.78,3.8,1554000.0
2013-05-08 09:45:00,3.8,3.86,3.8,3.86,1987500.0,3.8,3.86,3.8,3.86,1987500.0
2013-05-08 09:50:00,3.86,3.88,3.82,3.82,3355500.0,3.86,3.88,3.82,3.82,3355500.0
2013-05-08 09:55:00,3.83,3.83,3.78,3.79,1614000.0,3.83,3.83,3.78,3.79,1614000.0
2013-05-08 10:00:00,3.8,3.81,3.79,3.8,1278000.0,3.8,3.81,3.79,3.8,1278000.0
2013-05-08 10:05:00,3.8,3.83,3.78,3.82,709500.0,3.8,3.83,3.78,3.82,709500.0
2013-05-08 10:10:00,3.83,3.83,3.8,3.81,573000.0,3.83,3.83,3.8,3.81,573000.0
2013-05-08 10:15:00,3.82,3.83,3.81,3.82,363000.0,3.82,3.83,3.81,3.82,363000.0
2013-05-08 10:20:00,3.82,3.82,3.79,3.8,694500.0,3.82,3.82,3.79,3.8,694500.0
2013-05-08 10:25:00,3.8,3.8,3.79,3.79,423000.0,3.8,3.8,3.79,3.79,423000.0
2013-05-08 10:30:00,3.8,3.82,3.79,3.8,655500.0,3.8,3.82,3.79,3.8,655500.0
2013-05-08 10:35:00,3.8,3.84,3.8,3.84,691500.0,3.8,3.84,3.8,3.84,691500.0
2013-05-08 10:40:00,3.84,3.84,3.81,3.81,532500.0,3.84,3.84,3.81,3.81,532500.0
2013-05-08 10:45:00,3.81,3.81,3.8,3.81,304500.0,3.81,3.81,3.8,3.81,304500.0
2013-05-08 10:50:00,3.81,3.81,3.79,3.8,630000.0,3.81,3.81,3.79,3.8,630000.0
2013-05-08 10:55:00,3.79,3.8,3.77,3.77,925500.0,3.79,3.8,3.77,3.77,925500.0
2013-05-08 11:00:00,3.77,3.8,3.77,3.8,631500.0,3.77,3.8,3.77,3.8,631500.0
2013-05-08 11:05:00,3.8,3.82,3.79,3.81,685500.0,3.8,3.82,3.79,3.81,685500.0
2013-05-08 11:10:00,3.81,3.81,3.79,3.8,369000.0,3.81,3.81,3.79,3.8,369000.0
2013-05-08 11:15:00,3.79,3.8,3.79,3.8,709500.0,3.79,3.8,3.79,3.8,709500.0
2013-05-08 11:20:00,3.79,3.8,3.78,3.78,669000.0,3.79,3.8,3.78,3.78,669000.0
2013-05-08 11:25:00,3.78,3.78,3.77,3.77,345000.0,3.78,3.78,3.77,3.77,345000.0
2013-05-08 11:30:00,3.78,3.78,3.77,3.78,796500.0,3.78,3.78,3.77,3.78,796500.0
2013-05-08 11:35:00,3.78,3.79,3.77,3.78,678000.0,3.78,3.79,3.77,3.78,678000.0
2013-05-08 11:40:00,3.78,3.78,3.77,3.78,222000.0,3.78,3.78,3.77,3.78,222000.0
2013-05-08 11:45:00,3.78,3.78,3.78,3.78,357000.0,3.78,3.78,3.78,3.78,357000.0
2013-05-08 11:50:00,3.78,3.79,3.78,3.79,361500.0,3.78,3.79,3.78,3.79,361500.0
2013-05-08 11:55:00,3.79,3.8,3.78,3.8,364500.0,3.79,3.8,3.78,3.8,364500.0
2013-05-08 12:00:00,3.79,3.8,3.78,3.78,273000.0,3.79,3.8,3.78,3.78,273000.0
2013-05-08 12:05:00,3.79,3.79,3.78,3.79,201000.0,3.79,3.79,3.78,3.79,201000.0
2013-05-08 12:10:00,3.79,3.79,3.78,3.78,288000.0,3.79,3.79,3.78,3.78,288000.0
2013-05-08 12:15:00,3.78,3.79,3.78,3.78,438000.0,3.78,3.79,3.78,3.78,438000.0
2013-05-08 12:20:00,3.78,3.79,3.78,3.78,220500.0,3.78,3.79,3.78,3.78,220500.0
2013-05-08 12:25:00,3.79,3.79,3.78,3.79,151500.0,3.79,3.79,3.78,3.79,151500.0
2013-05-08 12:30:00,3.78,3.79,3.78,3.78,192000.0,3.78,3.79,3.78,3.78,192000.0
2013-05-08 12:35:00,3.78,3.79,3.78,3.78,513000.0,3.78,3.79,3.78,3.78,513000.0
2013-05-08 12:40:00,3.78,3.78,3.77,3.78,367500.0,3.78,3.78,3.77,3.78,367500.0
2013-05-08 12:45:00,3.78,3.78,3.78,3.78,228000.0,3.78,3.78,3.78,3.78,228000.0
2013-05-08 12:50:00,3.78,3.78,3.77,3.78,300000.0,3.78,3.78,3.77,3.78,300000.0
2013-05-08 12:55:00,3.78,3.78,3.76,3.76,672000.0,3.78,3.78,3.76,3.76,672000.0
2013-05-08 13:00:00,3.76,3.77,3.75,3.76,400500.0,3.76,3.77,3.75,3.76,400500.0
2013-05-08 13:05:00,3.77,3.77,3.77,3.77,448500.0,3.77,3.77,3.77,3.77,448500.0
2013-05-08 13:10:00,3.77,3.79,3.77,3.78,406500.0,3.77,3.79,3.77,3.78,406500.0
2013-05-08 13:15:00,3.78,3.79,3.78,3.79,754500.0,3.78,3.79,3.78,3.79,754500.0
2013-05-08 13:20:00,3.79,3.8,3.78,3.79,1324500.0,3.79,3.8,3.78,3.79,1324500.0
2013-05-08 13:25:00,3.8,3.8,3.78,3.79,984000.0,3.8,3.8,3.78,3.79,984000.0
2013-05-08 13:30:00,3.78,3.79,3.78,3.79,609000.0,3.78,3.79,3.78,3.79,609000.0
2013-05-08 13:35:00,3.78,3.78,3.78,3.78,307500.0,3.78,3.78,3.78,3.78,307500.0
2013-05-08 13:40:00,3.78,3.79,3.76,3.76,546000.0,3.78,3.79,3.76,3.76,546000.0
2013-05-08 13:45:00,3.76,3.77,3.75,3.76,1335000.0,3.76,3.77,3.75,3.76,1335000.0
2013-05-08 13:50:00,3.77,3.77,3.75,3.75,418500.0,3.77,3.77,3.75,3.75,418500.0
2013-05-08 13:55:00,3.75,3.76,3.73,3.73,1018500.0,3.75,3.76,3.73,3.73,1018500.0
2013-05-08 14:00:00,3.74,3.75,3.73,3.74,367500.0,3.74,3.75,3.73,3.74,367500.0
2013-05-08 14:05:00,3.74,3.76,3.74,3.76,327000.0,3.74,3.76,3.74,3.76,327000.0
2013-05-08 14:10:00,3.76,3.76,3.75,3.75,391500.0,3.76,3.76,3.75,3.75,391500.0
2013-05-08 14:15:00,3.75,3.76,3.75,3.76,934500.0,3.75,3.76,3.75,3.76,934500.0
2013-05-08 14:20:00,3.76,3.77,3.76,3.77,507000.0,3.76,3.77,3.76,3.77,507000.0
2013-05-08 14:25:00,3.77,3.77,3.76,3.76,513000.0,3.77,3.77,3.76,3.76,513000.0
2013-05-08 14:30:00,3.76,3.77,3.75,3.75,673500.0,3.76,3.77,3.75,3.75,673500.0
2013-05-08 14:35:00,3.76,3.76,3.75,3.76,373500.0,3.76,3.76,3.75,3.76,373500.0
2013-05-08 14:40:00,3.76,3.76,3.75,3.75,385500.0,3.76,3.76,3.75,3.75,385500.0
2013-05-08 14:45:00,3.75,3.78,3.73,3.75,1315500.0,3.75,3.78,3.73,3.75,1315500.0
2013-05-08 14:50:00,3.75,3.75,3.74,3.74,637500.0,3.75,3.75,3.74,3.74,637500.0
2013-05-08 14:55:00,3.74,3.75,3.74,3.74,523500.0,3.74,3.75,3.74,3.74,523500.0
2013-05-08 15:00:00,3.74,3.75,3.74,3.75,784500.0,3.74,3.75,3.74,3.75,784500.0
2013-05-08 15:05:00,3.75,3.75,3.74,3.74,1000500.0,3.75,3.75,3.74,3.74,1000500.0
2013-05-08 15:10:00,3.74,3.74,3.74,3.74,690000.0,3.74,3.74,3.74,3.74,690000.0
2013-05-08 15:15:00,3.74,3.74,3.73,3.73,2592000.0,3.74,3.74,3.73,3.73,2592000.0
2013-05-08 15:20:00,3.73,3.74,3.73,3.74,1387500.0,3.73,3.74,3.73,3.74,1387500.0
2013-05-08 15:25:00,3.73,3.74,3.72,3.73,1197000.0,3.73,3.74,3.72,3.73,1197000.0
2013-05-08 15:30:00,3.72,3.74,3.72,3.74,1713000.0,3.72,3.74,3.72,3.74,1713000.0
2013-05-08 15:35:00,3.74,3.75,3.74,3.75,1509000.0,3.74,3.75,3.74,3.75,1509000.0
2013-05-08 15:40:00,3.75,3.76,3.74,3.74,1992000.0,3.75,3.76,3.74,3.74,1992000.0
2013-05-08 15:45:00,3.74,3.74,3.73,3.73,1861500.0,3.74,3.74,3.73,3.73,1861500.0
2013-05-08 15:50:00,3.73,3.74,3.73,3.73,2211000.0,3.73,3.74,3.73,3.73,2211000.0
2013-05-08 15:55:00,3.73,3.74,3.71,3.71,3816000.0,3.73,3.74,3.71,3.71,3816000.0
2013-05-09 09:30:00,4.69,4.7,4.44,4.46,20629500.0,4.69,4.7,4.44,4.46,20629500.0
2013-05-09 09:35:00,4.47,4.57,4.46,4.56,12081000.0,4.47,4.57,4.46,4.56,12081000.0
2013-05-09 09:40:00,4.56,4.63,4.55,4.62,11376000.0,4.56,4.63,4.55,4.62,11376000.0
2013-05-09 09:45:00,4.61,4.66,4.61,4.66,8082000.0,4.61,4.66,4.61,4.66,8082000.0
2013-05-09 09:50:00,4.66,4.7,4.57,4.61,11023500.0,4.66,4.7,4.57,4.61,11023500.0
2013-05-09 09:55:00,4.61,4.64,4.57,4.6,3882000.0,4.61,4.64,4.57,4.6,3882000.0
2013-05-09 10:00:00,4.6,4.63,4.57,4.59,3885000.0,4.6,4.63,4.57,4.59,3885000.0
2013-05-09 10:05:00,4.59,4.6,4.57,4.58,3366000.0,4.59,4.6,4.57,4.58,3366000.0
2013-05-09 10:10:00,4.58,4.59,4.42,4.47,10908000.0,4.58,4.59,4.42,4.47,10908000.0
2013-05-09 10:15:00,4.47,4.48,4.43,4.46,6970500.0,4.47,4.48,4.43,4.46,6970500.0
2013-05-09 10:20:00,4.45,4.46,4.43,4.44,4680000.0,4.45,4.46,4.43,4.44,4680000.0
2013-05-09 10:25:00,4.44,4.44,4.27,4.31,12103500.0,4.44,4.44,4.27,4.31,12103500.0
2013-05-09 10:30:00,4.31,4.32,4.25,4.3,8730000.0,4.31,4.32,4.25,4.3,8730000.0
2013-05-09 10:35:00,4.29,4.41,4.29,4.38,10516500.0,4.29,4.41,4.29,4.38,10516500.0
2013-05-09 10:40:00,4.39,4.44,4.38,4.42,6009000.0,4.39,4.44,4.38,4.42,6009000.0
2013-05-09 10:45:00,4.42,4.47,4.42,4.44,5005500.0,4.42,4.47,4.42,4.44,5005500.0
2013-05-09 10:50:00,4.45,4.49,4.44,4.45,4740000.0,4.45,4.49,4.44,4.45,4740000.0
2013-05-09 10:55:00,4.45,4.47,4.44,4.46,1554000.0,4.45,4.47,4.44,4.46,1554000.0
2013-05-09 11:00:00,4.46,4.46,4.41,4.42,4029000.0,4.46,4.46,4.41,4.42,4029000.0
2013-05-09 11:05:00,4.42,4.43,4.39,4.43,2502000.0,4.42,4.43,4.39,4.43,2502000.0
2013-05-09 11:10:00,4.42,4.45,4.42,4.45,1423500.0,4.42,4.45,4.42,4.45,1423500.0
2013-05-09 11:15:00,4.44,4.47,4.44,4.46,2565000.0,4.44,4.47,4.44,4.46,2565000.0
2013-05-09 11:20:00,4.46,4.53,4.46,4.52,4102500.0,4.46,4.53,4.46,4.52,4102500.0
2013-05-09 11:25:00,4.52,4.55,4.5,4.54,3094500.0,4.52,4.55,4.5,4.54,3094500.0
2013-05-09 11:30:00,4.55,4.59,4.54,4.58,3925500.0,4.55,4.59,4.54,4.58,3925500.0
2013-05-09 11:35:00,4.57,4.58,4.51,4.54,3759000.0,4.57,4.58,4.51,4.54,3759000.0
2013-05-09 11:40:00,4.55,4.56,4.52,4.56,1788000.0,4.55,4.56,4.52,4.56,1788000.0
2013-05-09 11:45:00,4.56,4.62,4.55,4.62,5740500.0,4.56,4.62,4.55,4.62,5740500.0
2013-05-09 11:50:00,4.62,4.66,4.61,4.66,4999500.0,4.62,4.66,4.61,4.66,4999500.0
2013-05-09 11:55:00,4.66,4.67,4.63,4.67,4932000.0,4.66,4.67,4.63,4.67,4932000.0
2013-05-09 12:00:00,4.67,4.69,4.64,4.68,5664000.0,4.67,4.69,4.64,4.68,5664000.0
2013-05-09 12:05:00,4.68,4.72,4.66,4.69,5827500.0,4.68,4.72,4.66,4.69,5827500.0
2013-05-09 12:10:00,4.69,4.69,4.62,4.65,4065000.0,4.69,4.69,4.62,4.65,4065000.0
2013-05-09 12:15:00,4.65,4.65,4.6,4.65,2979000.0,4.65,4.65,4.6,4.65,2979000.0
2013-05-09 12:20:00,4.65,4.69,4.64,4.68,3054000.0,4.65,4.69,4.64,4.68,3054000.0
2013-05-09 12:25:00,4.68,4.7,4.67,4.69,2521500.0,4.68,4.7,4.67,4.69,2521500.0
2013-05-09 12:30:00,4.69,4.73,4.69,4.72,4212000.0,4.69,4.73,4.69,4.72,4212000.0
2013-05-09 12:35:00,4.72,4.76,4.71,4.74,4836000.0,4.72,4.76,4.71,4.74,4836000.0
2013-05-09 12:40:00,4.74,4.74,4.7,4.73,2539500.0,4.74,4.74,4.7,4.73,2539500.0
2013-05-09 12:45:00,4.73,4.73,4.69,4.7,2272500.0,4.73,4.73,4.69,4.7,2272500.0
2013-05-09 12:50:00,4.71,4.71,4.67,4.68,1833000.0,4.71,4.71,4.67,4.68,1833000.0
2013-05-09 12:55:00,4.69,4.74,4.68,4.73,2175000.0,4.69,4.74,4.68,4.73,2175000.0
2013-05-09 13:00:00,4.73,4.73,4.7,4.71,2380500.0,4.73,4.73,4.7,4.71,2380500.0
2013-05-09 13:05:00,4.72,4.75,4.7,4.75,1764000.0,4.72,4.75,4.7,4.75,1764000.0
2013-05-09 13:10:00,4.75,4.79,4.72,4.77,3937500.0,4.75,4.79,4.72,4.77,3937500.0
2013-05-09 13:15:00,4.77,4.82,4.77,4.8,5245500.0,4.77,4.82,4.77,4.8,5245500.0
2013-05-09 13:20:00,4.8,4.82,4.79,4.81,2995500.0,4.8,4.82,4.79,4.81,2995500.0
2013-05-09 13:25:00,4.81,4.83,4.81,4.82,2353500.0,4.81,4.83,4.81,4.82,2353500.0
2013-05-09 13:30:00,4.83,4.89,4.82,4.88,6150000.0,4.83,4.89,4.82,4.88,6150000.0
2013-05-09 13:35:00,4.88,4.98,4.87,4.94,9666000.0,4.88,4.98,4.87,4.94,9666000.0
2013-05-09 13:40:00,4.93,4.98,4.83,4.89,8307000.0,4.93,4.98,4.83,4.89,8307000.0
2013-05-09 13:45:00,4.89,4.94,4.85,4.93,4303500.0,4.89,4.94,4.85,4.93,4303500.0
2013-05-09 13:50:00,4.92,4.94,4.89,4.9,4081500.0,4.92,4.94,4.89,4.9,4081500.0
2013-05-09 13:55:00,4.9,4.91,4.87,4.89,3825000.0,4.9,4.91,4.87,4.89,3825000.0
2013-05-09 14:00:00,4.89,4.89,4.85,4.86,2808000.0,4.89,4.89,4.85,4.86,2808000.0
2013-05-09 14:05:00,4.86,4.86,4.79,4.79,4633500.0,4.86,4.86,4.79,4.79,4633500.0
2013-05-09 14:10:00,4.79,4.85,4.77,4.85,4938000.0,4.79,4.85,4.77,4.85,4938000.0
2013-05-09 14:15:00,4.85,4.85,4.82,4.83,2562000.0,4.85,4.85,4.82,4.83,2562000.0
2013-05-09 14:20:00,4.83,4.86,4.82,4.84,1735500.0,4.83,4.86,4.82,4.84,1735500.0
2013-05-09 14:25:00,4.84,4.85,4.8,4.81,2784000.0,4.84,4.85,4.8,4.81,2784000.0
2013-05-09 14:30:00,4.81,4.82,4.75,4.77,3874500.0,4.81,4.82,4.75,4.77,3874500.0
2013-05-09 14:35:00,4.78,4.81,4.77,4.79,2706000.0,4.78,4.81,4.77,4.79,2706000.0
2013-05-09 14:40:00,4.79,4.84,4.79,4.84,3727500.0,4.79,4.84,4.79,4.84,3727500.0
2013-05-09 14:45:00,4.84,4.88,4.83,4.88,3282000.0,4.84,4.88,4.83,4.88,3282000.0
2013-05-09 14:50:00,4.88,4.89,4.83,4.86,3417000.0,4.88,4.89,4.83,4.86,3417000.0
2013-05-09 14:55:00,4.85,4.88,4.83,4.84,2067000.0,4.85,4.88,4.83,4.84,2067000.0
2013-05-09 15:00:00,4.84,4.88,4.84,4.85,1746000.0,4.84,4.88,4.84,4.85,1746000.0
2013-05-09 15:05:00,4.85,4.88,4.85,4.87,1530000.0,4.85,4.88,4.85,4.87,1530000.0
2013-05-09 15:10:00,4.87,4.89,4.86,4.88,2824500.0,4.87,4.89,4.86,4.88,2824500.0
2013-05-09 15:15:00,4.89,4.93,4.88,4.92,3688500.0,4.89,4.93,4.88,4.92,3688500.0
2013-05-09 15:20:00,4.92,5.01,4.92,4.99,10150500.0,4.92,5.01,4.92,4.99,10150500.0
2013-05-09 15:25:00,4.99,5.05,4.97,4.98,10002000.0,4.99,5.05,4.97,4.98,10002000.0
2013-05-09 15:30:00,4.98,5.0,4.88,4.89,7744500.0,4.98,5.0,4.88,4.89,7744500.0
2013-05-09 15:35:00,4.89,4.93,4.88,4.91,3022500.0,4.89,4.93,4.88,4.91,3022500.0
2013-05-09 15:40:00,4.91,4.93,4.88,4.9,4827000.0,4.91,4.93,4.88,4.9,4827000.0
2013-05-09 15:45:00,4.9,4.92,4.85,4.86,4062000.0,4.9,4.92,4.85,4.86,4062000.0
2013-05-09 15:50:00,4.86,4.86,4.75,4.75,8583000.0,4.86,4.86,4.75,4.75,8583000.0
2013-05-09 15:55:00,4.75,4.75,4.6,4.63,19192500.0,4.75,4.75,4.6,4.63,19192500.0
2013-05-10 09:30:00,4.64,4.75,4.62,4.75,9477000.0,4.64,4.75,4.62,4.75,9477000.0
2013-05-10 09:35:00,4.75,4.77,4.67,4.75,8160000.0,4.75,4.77,4.67,4.75,8160000.0
2013-05-10 09:40:00,4.76,4.87,4.72,4.87,7417500.0,4.76,4.87,4.72,4.87,7417500.0
2013-05-10 09:45:00,4.87,5.01,4.86,4.94,16888500.0,4.87,5.01,4.86,4.94,16888500.0
2013-05-10 09:50:00,4.94,5.3,4.93,5.22,23052000.0,4.94,5.3,4.93,5.22,23052000.0
2013-05-10 09:55:00,5.22,5.33,5.15,5.21,20203500.0,5.22,5.33,5.15,5.21,20203500.0
2013-05-10 10:00:00,5.21,5.3,5.19,5.26,12090000.0,5.21,5.3,5.19,5.26,12090000.0
2013-05-10 10:05:00,5.25,5.28,5.2,5.23,11022000.0,5.25,5.28,5.2,5.23,11022000.0
2013-05-10 10:10:00,5.22,5.28,5.22,5.25,8196000.0,5.22,5.28,5.22,5.25,8196000.0
2013-05-10 10:15:00,5.25,5.39,5.22,5.37,12276000.0,5.25,5.39,5.22,5.37,12276000.0
2013-05-10 10:20:00,5.36,5.4,5.3,5.31,15420000.0,5.36,5.4,5.3,5.31,15420000.0
2013-05-10 10:25:00,5.31,5.34,5.25,5.29,7476000.0,5.31,5.34,5.25,5.29,7476000.0
2013-05-10 10:30:00,5.29,5.29,5.24,5.26,4866000.0,5.29,5.29,5.24,5.26,4866000.0
2013-05-10 10:35:00,5.26,5.26,5.11,5.11,8295000.0,5.26,5.26,5.11,5.11,8295000.0
2013-05-10 10:40:00,5.13,5.17,5.07,5.1,7914000.0,5.13,5.17,5.07,5.1,7914000.0
2013-05-10 10:45:00,5.11,5.23,5.1,5.2,6582000.0,5.11,5.23,5.1,5.2,6582000.0
2013-05-10 10:50:00,5.19,5.27,5.17,5.21,6076500.0,5.19,5.27,5.17,5.21,6076500.0
2013-05-10 10:55:00,5.2,5.23,5.18,5.21,4015500.0,5.2,5.23,5.18,5.21,4015500.0
2013-05-10 11:00:00,5.22,5.23,5.12,5.13,4266000.0,5.22,5.23,5.12,5.13,4266000.0
2013-05-10 11:05:00,5.12,5.15,5.09,5.13,4921500.0,5.12,5.15,5.09,5.13,4921500.0
2013-05-10 11:10:00,5.12,5.13,5.04,5.09,4924500.0,5.12,5.13,5.04,5.09,4924500.0
2013-05-10 11:15:00,5.1,5.1,5.02,5.03,6202500.0,5.1,5.1,5.02,5.03,6202500.0
2013-05-10 11:20:00,5.03,5.1,5.02,5.09,5292000.0,5.03,5.1,5.02,5.09,5292000.0
2013-05-10 11:25:00,5.09,5.11,5.05,5.06,4236000.0,5.09,5.11,5.05,5.06,4236000.0
2013-05-10 11:30:00,5.07,5.13,5.03,5.09,3792000.0,5.07,5.13,5.03,5.09,3792000.0
2013-05-10 11:35:00,5.09,5.12,5.08,5.12,2370000.0,5.09,5.12,5.08,5.12,2370000.0
2013-05-10 11:40:00,5.12,5.18,5.12,5.15,4794000.0,5.12,5.18,5.12,5.15,4794000.0
2013-05-10 11:45:00,5.14,5.18,5.12,5.16,3012000.0,5.14,5.18,5.12,5.16,3012000.0
2013-05-10 11:50:00,5.17,5.17,5.1,5.13,2097000.0,5.17,5.17,5.1,5.13,2097000.0
2013-05-10 11:55:00,5.13,5.14,5.12,5.14,1752000.0,5.13,5.14,5.12,5.14,1752000.0
2013-05-10 12:00:00,5.15,5.15,5.1,5.11,1623000.0,5.15,5.15,5.1,5.11,1623000.0
2013-05-10 12:05:00,5.11,5.14,5.08,5.14,1753500.0,5.11,5.14,5.08,5.14,1753500.0
2013-05-10 12:10:00,5.14,5.17,5.13,5.16,2014500.0,5.14,5.17,5.13,5.16,2014500.0
2013-05-10 12:15:00,5.16,5.18,5.15,5.16,2392500.0,5.16,5.18,5.15,5.16,2392500.0
2013-05-10 12:20:00,5.16,5.17,5.14,5.16,1864500.0,5.16,5.17,5.14,5.16,1864500.0
2013-05-10 12:25:00,5.16,5.17,5.15,5.15,1063500.0,5.16,5.17,5.15,5.15,1063500.0
2013-05-10 12:30:00,5.16,5.16,5.12,5.13,1330500.0,5.16,5.16,5.12,5.13,1330500.0
2013-05-10 12:35:00,5.13,5.14,5.13,5.14,873000.0,5.13,5.14,5.13,5.14,873000.0
2013-05-10 12:40:00,5.14,5.15,5.14,5.14,634500.0,5.14,5.15,5.14,5.14,634500.0
2013-05-10 12:45:00,5.14,5.15,5.14,5.14,781500.0,5.14,5.15,5.14,5.14,781500.0
2013-05-10 12:50:00,5.14,5.23,5.14,5.21,3805500.0,5.14,5.23,5.14,5.21,3805500.0
2013-05-10 12:55:00,5.21,5.26,5.19,5.25,4770000.0,5.21,5.26,5.19,5.25,4770000.0
2013-05-10 13:00:00,5.25,5.28,5.22,5.22,4161000.0,5.25,5.28,5.22,5.22,4161000.0
2013-05-10 13:05:00,5.22,5.23,5.19,5.2,2349000.0,5.22,5.23,5.19,5.2,2349000.0
2013-05-10 13:10:00,5.2,5.22,5.18,5.2,1626000.0,5.2,5.22,5.18,5.2,1626000.0
2013-05-10 13:15:00,5.2,5.21,5.15,5.16,1965000.0,5.2,5.21,5.15,5.16,1965000.0
2013-05-10 13:20:00,5.16,5.18,5.15,5.17,945000.0,5.16,5.18,5.15,5.17,945000.0
2013-05-10 13:25:00,5.17,5.21,5.17,5.19,1513500.0,5.17,5.21,5.17,5.19,1513500.0
2013-05-10 13:30:00,5.19,5.22,5.19,5.2,2247000.0,5.19,5.22,5.19,5.2,2247000.0
2013-05-10 13:35:00,5.2,5.24,5.18,5.24,2473500.0,5.2,5.24,5.18,5.24,2473500.0
2013-05-10 13:40:00,5.24,5.24,5.21,5.22,1528500.0,5.24,5.24,5.21,5.22,1528500.0
2013-05-10 13:45:00,5.22,5.23,5.2,5.2,1057500.0,5.22,5.23,5.2,5.2,1057500.0
2013-05-10 13:50:00,5.2,5.22,5.18,5.22,2284500.0,5.2,5.22,5.18,5.22,2284500.0
2013-05-10 13:55:00,5.22,5.22,5.2,5.22,1987500.0,5.22,5.22,5.2,5.22,1987500.0
2013-05-10 14:00:00,5.21,5.27,5.21,5.26,4138500.0,5.21,5.27,5.21,5.26,4138500.0
2013-05-10 14:05:00,5.26,5.26,5.24,5.25,1587000.0,5.26,5.26,5.24,5.25,1587000.0
2013-05-10 14:10:00,5.25,5.25,5.21,5.23,1848000.0,5.25,5.25,5.21,5.23,1848000.0
2013-05-10 14:15:00,5.23,5.25,5.22,5.24,2313000.0,5.23,5.25,5.22,5.24,2313000.0
2013-05-10 14:20:00,5.24,5.24,5.13,5.18,5068500.0,5.24,5.24,5.13,5.18,5068500.0
2013-05-10 14:25:00,5.18,5.18,5.11,5.14,3025500.0,5.18,5.18,5.11,5.14,3025500.0
2013-05-10 14:30:00,5.14,5.15,5.12,5.13,1893000.0,5.14,5.15,5.12,5.13,1893000.0
2013-05-10 14:35:00,5.13,5.13,5.07,5.08,2848500.0,5.13,5.13,5.07,5.08,2848500.0
2013-05-10 14:40:00,5.08,5.09,5.01,5.07,5014500.0,5.08,5.09,5.01,5.07,5014500.0
2013-05-10 14:45:00,5.07,5.13,5.07,5.12,3822000.0,5.07,5.13,5.07,5.12,3822000.0
2013-05-10 14:50:00,5.12,5.15,5.1,5.12,3015000.0,5.12,5.15,5.1,5.12,3015000.0
2013-05-10 14:55:00,5.12,5.14,5.1,5.11,1917000.0,5.12,5.14,5.1,5.11,1917000.0
2013-05-10 15:00:00,5.12,5.12,5.08,5.09,2131500.0,5.12,5.12,5.08,5.09,2131500.0
2013-05-10 15:05:00,5.08,5.11,5.07,5.1,1944000.0,5.08,5.11,5.07,5.1,1944000.0
2013-05-10 15:10:00,5.09,5.1,5.04,5.08,2091000.0,5.09,5.1,5.04,5.08,2091000.0
2013-05-10 15:15:00,5.08,5.08,5.04,5.06,1410000.0,5.08,5.08,5.04,5.06,1410000.0
2013-05-10 15:20:00,5.06,5.06,5.01,5.02,3046500.0,5.06,5.06,5.01,5.02,3046500.0
2013-05-10 15:25:00,5.02,5.08,5.02,5.08,2865000.0,5.02,5.08,5.02,5.08,2865000.0
2013-05-10 15:30:00,5.07,5.09,5.04,5.08,2514000.0,5.07,5.09,5.04,5.08,2514000.0
2013-05-10 15:35:00,5.09,5.16,5.07,5.16,3744000.0,5.09,5.16,5.07,5.16,3744000.0
2013-05-10 15:40:00,5.16,5.19,5.12,5.16,5689500.0,5.16,5.19,5.12,5.16,5689500.0
2013-05-10 15:45:00,5.16,5.16,5.1,5.1,2965500.0,5.16,5.16,5.1,5.1,2965500.0
2013-05-10 15:50:00,5.1,5.11,5.07,5.1,3510000.0,5.1,5.11,5.07,5.1,3510000.0
2013-05-10 15:55:00,5.1,5.13,5.1,5.12,6268500.0,5.1,5.13,5.1,5.12,6268500.0
2013-05-13 09:30:00,5.4,5.43,5.28,5.4,18577500.0,5.4,5.43,5.28,5.4,18577500.0
2013-05-13 09:35:00,5.4,5.41,5.31,5.38,8700000.0,5.4,5.41,5.31,5.38,8700000.0
2013-05-13 09:40:00,5.38,5.41,5.31,5.38,5563500.0,5.38,5.41,5.31,5.38,5563500.0
2013-05-13 09:45:00,5.37,5.46,5.37,5.42,6889500.0,5.37,5.46,5.37,5.42,6889500.0
2013-05-13 09:50:00,5.43,5.46,5.38,5.46,4539000.0,5.43,5.46,5.38,5.46,4539000.0
2013-05-13 09:55:00,5.46,5.47,5.4,5.41,4252500.0,5.46,5.47,5.4,5.41,4252500.0
2013-05-13 10:00:00,5.42,5.47,5.4,5.46,4908000.0,5.42,5.47,5.4,5.46,4908000.0
2013-05-13 10:05:00,5.47,5.58,5.45,5.55,10281000.0,5.47,5.58,5.45,5.55,10281000.0
2013-05-13 10:10:00,5.55,5.66,5.53,5.65,7170000.0,5.55,5.66,5.53,5.65,7170000.0
2013-05-13 10:15:00,5.65,5.8,5.63,5.74,11710500.0,5.65,5.8,5.63,5.74,11710500.0
2013-05-13 10:20:00,5.76,5.76,5.57,5.57,9585000.0,5.76,5.76,5.57,5.57,9585000.0
2013-05-13 10:25:00,5.57,5.6,5.56,5.59,5440500.0,5.57,5.6,5.56,5.59,5440500.0
2013-05-13 10:30:00,5.6,5.61,5.53,5.57,6450000.0,5.6,5.61,5.53,5.57,6450000.0
2013-05-13 10:35:00,5.56,5.57,5.5,5.51,4054500.0,5.56,5.57,5.5,5.51,4054500.0
2013-05-13 10:40:00,5.5,5.57,5.49,5.55,4770000.0,5.5,5.57,5.49,5.55,4770000.0
2013-05-13 10:45:00,5.55,5.61,5.53,5.57,5478000.0,5.55,5.61,5.53,5.57,5478000.0
2013-05-13 10:50:00,5.58,5.6,5.57,5.59,2935500.0,5.58,5.6,5.57,5.59,2935500.0
2013-05-13 10:55:00,5.58,5.6,5.54,5.56,3523500.0,5.58,5.6,5.54,5.56,3523500.0
2013-05-13 11:00:00,5.56,5.58,5.52,5.57,4186500.0,5.56,5.58,5.52,5.57,4186500.0
2013-05-13 11:05:00,5.58,5.6,5.54,5.59,4294500.0,5.58,5.6,5.54,5.59,4294500.0
2013-05-13 11:10:00,5.59,5.66,5.57,5.66,4555500.0,5.59,5.66,5.57,5.66,4555500.0
2013-05-13 11:15:00,5.65,5.66,5.61,5.63,4210500.0,5.65,5.66,5.61,5.63,4210500.0
2013-05-13 11:20:00,5.63,5.63,5.53,5.56,3661500.0,5.63,5.63,5.53,5.56,3661500.0
2013-05-13 11:25:00,5.56,5.59,5.54,5.58,2235000.0,5.56,5.59,5.54,5.58,2235000.0
2013-05-13 11:30:00,5.58,5.63,5.57,5.6,2659500.0,5.58,5.63,5.57,5.6,2659500.0
2013-05-13 11:35:00,5.6,5.61,5.57,5.59,1416000.0,5.6,5.61,5.57,5.59,1416000.0
2013-05-13 11:40:00,5.59,5.59,5.56,5.58,1780500.0,5.59,5.59,5.56,5.58,1780500.0
2013-05-13 11:45:00,5.57,5.58,5.55,5.58,2743500.0,5.57,5.58,5.55,5.58,2743500.0
2013-05-13 11:50:00,5.58,5.61,5.57,5.59,2965500.0,5.58,5.61,5.57,5.59,2965500.0
2013-05-13 11:55:00,5.6,5.63,5.59,5.62,2149500.0,5.6,5.63,5.59,5.62,2149500.0
2013-05-13 12:00:00,5.62,5.65,5.61,5.64,2769000.0,5.62,5.65,5.61,5.64,2769000.0
2013-05-13 12:05:00,5.64,5.66,5.62,5.63,1591500.0,5.64,5.66,5.62,5.63,1591500.0
2013-05-13 12:10:00,5.63,5.69,5.62,5.68,4195500.0,5.63,5.69,5.62,5.68,4195500.0
2013-05-13 12:15:00,5.68,5.7,5.67,5.69,3354000.0,5.68,5.7,5.67,5.69,3354000.0
2013-05-13 12:20:00,5.69,5.74,5.69,5.71,3894000.0,5.69,5.74,5.69,5.71,3894000.0
2013-05-13 12:25:00,5.72,5.74,5.68,5.69,3297000.0,5.72,5.74,5.68,5.69,3297000.0
2013-05-13 12:30:00,5.69,5.7,5.65,5.67,2707500.0,5.69,5.7,5.65,5.67,2707500.0
2013-05-13 12:35:00,5.68,5.68,5.65,5.66,1075500.0,5.68,5.68,5.65,5.66,1075500.0
2013-05-13 12:40:00,5.66,5.67,5.62,5.66,2068500.0,5.66,5.67,5.62,5.66,2068500.0
2013-05-13 12:45:00,5.66,5.68,5.65,5.67,2280000.0,5.66,5.68,5.65,5.67,2280000.0
2013-05-13 12:50:00,5.67,5.68,5.65,5.66,1636500.0,5.67,5.68,5.65,5.66,1636500.0
2013-05-13 12:55:00,5.66,5.67,5.63,5.63,1555500.0,5.66,5.67,5.63,5.63,1555500.0
2013-05-13 13:00:00,5.63,5.63,5.56,5.59,5331000.0,5.63,5.63,5.56,5.59,5331000.0
2013-05-13 13:05:00,5.59,5.63,5.56,5.61,2677500.0,5.59,5.63,5.56,5.61,2677500.0
2013-05-13 13:10:00,5.61,5.62,5.55,5.57,3405000.0,5.61,5.62,5.55,5.57,3405000.0
2013-05-13 13:15:00,5.57,5.6,5.55,5.56,2040000.0,5.57,5.6,5.55,5.56,2040000.0
2013-05-13 13:20:00,5.56,5.59,5.54,5.58,2247000.0,5.56,5.59,5.54,5.58,2247000.0
2013-05-13 13:25:00,5.59,5.62,5.57,5.59,2415000.0,5.59,5.62,5.57,5.59,2415000.0
2013-05-13 13:30:00,5.59,5.61,5.58,5.59,1551000.0,5.59,5.61,5.58,5.59,1551000.0
2013-05-13 13:35:00,5.59,5.63,5.58,5.62,1639500.0,5.59,5.63,5.58,5.62,1639500.0
2013-05-13 13:40:00,5.62,5.66,5.62,5.62,3577500.0,5.62,5.66,5.62,5.62,3577500.0
2013-05-13 13:45:00,5.63,5.66,5.62,5.65,2286000.0,5.63,5.66,5.62,5.65,2286000.0
2013-05-13 13:50:00,5.66,5.68,5.65,5.67,4354500.0,5.66,5.68,5.65,5.67,4354500.0
2013-05-13 13:55:00,5.67,5.67,5.62,5.64,2203500.0,5.67,5.67,5.62,5.64,2203500.0
2013-05-13 14:00:00,5.64,5.67,5.63,5.65,1054500.0,5.64,5.67,5.63,5.65,1054500.0
2013-05-13 14:05:00,5.65,5.65,5.61,5.61,1672500.0,5.65,5.65,5.61,5.61,1672500.0
2013-05-13 14:10:00,5.61,5.62,5.59,5.61,2062500.0,5.61,5.62,5.59,5.61,2062500.0
2013-05-13 14:15:00,5.6,5.67,5.59,5.64,2757000.0,5.6,5.67,5.59,5.64,2757000.0
2013-05-13 14:20:00,5.65,5.66,5.63,5.65,1153500.0,5.65,5.66,5.63,5.65,1153500.0
2013-05-13 14:25:00,5.65,5.7,5.64,5.68,2881500.0,5.65,5.7,5.64,5.68,2881500.0
2013-05-13 14:30:00,5.68,5.69,5.67,5.67,1665000.0,5.68,5.69,5.67,5.67,1665000.0
2013-05-13 14:35:00,5.67,5.68,5.64,5.67,1867500.0,5.67,5.68,5.64,5.67,1867500.0
2013-05-13 14:40:00,5.67,5.68,5.65,5.67,891000.0,5.67,5.68,5.65,5.67,891000.0
2013-05-13 14:45:00,5.67,5.68,5.65,5.66,1006500.0,5.67,5.68,5.65,5.66,1006500.0
2013-05-13 14:50:00,5.66,5.69,5.65,5.68,1671000.0,5.66,5.69,5.65,5.68,1671000.0
2013-05-13 14:55:00,5.67,5.76,5.67,5.74,5278500.0,5.67,5.76,5.67,5.74,5278500.0
2013-05-13 15:00:00,5.74,5.74,5.71,5.72,4027500.0,5.74,5.74,5.71,5.72,4027500.0
2013-05-13 15:05:00,5.72,5.78,5.71,5.76,7585500.0,5.72,5.78,5.71,5.76,7585500.0
2013-05-13 15:10:00,5.76,5.82,5.75,5.81,5665500.0,5.76,5.82,5.75,5.81,5665500.0
2013-05-13 15:15:00,5.81,5.82,5.75,5.75,6535500.0,5.81,5.82,5.75,5.75,6535500.0
2013-05-13 15:20:00,5.75,5.79,5.72,5.74,3933000.0,5.75,5.79,5.72,5.74,3933000.0
2013-05-13 15:25:00,5.74,5.76,5.71,5.73,2109000.0,5.74,5.76,5.71,5.73,2109000.0
2013-05-13 15:30:00,5.73,5.78,5.71,5.75,3348000.0,5.73,5.78,5.71,5.75,3348000.0
2013-05-13 15:35:00,5.76,5.77,5.74,5.76,2556000.0,5.76,5.77,5.74,5.76,2556000.0
2013-05-13 15:40:00,5.76,5.77,5.73,5.74,3121500.0,5.76,5.77,5.73,5.74,3121500.0
2013-05-13 15:45:00,5.74,5.76,5.72,5.76,2374500.0,5.74,5.76,5.72,5.76,2374500.0
2013-05-13 15:50:00,5.76,5.86,5.76,5.83,7968000.0,5.76,5.86,5.76,5.83,7968000.0
2013-05-13 15:55:00,5.83,5.87,5.77,5.85,10981500.0,5.83,5.87,5.77,5.85,10981500.0
2013-05-14 09:30:00,6.29,6.47,6.19,6.2,35551500.0,6.29,6.47,6.19,6.2,35551500.0
2013-05-14 09:35:00,6.22,6.28,6.15,6.18,16741500.0,6.22,6.28,6.15,6.18,16741500.0
2013-05-14 09:40:00,6.19,6.3,6.1,6.22,14277000.0,6.19,6.3,6.1,6.22,14277000.0
2013-05-14 09:45:00,6.22,6.26,6.2,6.22,6946500.0,6.22,6.26,6.2,6.22,6946500.0
2013-05-14 09:50:00,6.22,6.23,6.08,6.09,13020000.0,6.22,6.23,6.08,6.09,13020000.0
2013-05-14 09:55:00,6.09,6.2,6.0,6.15,17689500.0,6.09,6.2,6.0,6.15,17689500.0
2013-05-14 10:00:00,6.14,6.19,6.1,6.11,9244500.0,6.14,6.19,6.1,6.11,9244500.0
2013-05-14 10:05:00,6.12,6.13,6.0,6.01,12496500.0,6.12,6.13,6.0,6.01,12496500.0
2013-05-14 10:10:00,6.02,6.11,6.0,6.07,10855500.0,6.02,6.11,6.0,6.07,10855500.0
2013-05-14 10:15:00,6.08,6.09,5.96,5.96,7863000.0,6.08,6.09,5.96,5.96,7863000.0
2013-05-14 10:20:00,5.97,5.98,5.87,5.96,10588500.0,5.97,5.98,5.87,5.96,10588500.0
2013-05-14 10:25:00,5.97,5.98,5.9,5.91,6222000.0,5.97,5.98,5.9,5.91,6222000.0
2013-05-14 10:30:00,5.91,5.92,5.74,5.74,15081000.0,5.91,5.92,5.74,5.74,15081000.0
2013-05-14 10:35:00,5.74,5.97,5.73,5.96,13045500.0,5.74,5.97,5.73,5.96,13045500.0
2013-05-14 10:40:00,5.96,6.03,5.93,5.97,7449000.0,5.96,6.03,5.93,5.97,7449000.0
2013-05-14 10:45:00,5.98,6.01,5.97,5.99,6739500.0,5.98,6.01,5.97,5.99,6739500.0
2013-05-14 10:50:00,5.99,6.0,5.94,5.95,5190000.0,5.99,6.0,5.94,5.95,5190000.0
2013-05-14 10:55:00,5.95,6.0,5.9,6.0,5046000.0,5.95,6.0,5.9,6.0,5046000.0
2013-05-14 11:00:00,6.0,6.09,5.98,6.08,9793500.0,6.0,6.09,5.98,6.08,9793500.0
2013-05-14 11:05:00,6.08,6.09,6.02,6.07,4351500.0,6.08,6.09,6.02,6.07,4351500.0
2013-05-14 11:10:00,6.08,6.08,5.98,6.01,4770000.0,6.08,6.08,5.98,6.01,4770000.0
2013-05-14 11:15:00,6.01,6.03,5.94,5.98,4756500.0,6.01,6.03,5.94,5.98,4756500.0
2013-05-14 11:20:00,5.98,6.0,5.96,5.99,2280000.0,5.98,6.0,5.96,5.99,2280000.0
2013-05-14 11:25:00,5.99,6.08,5.99,6.05,6127500.0,5.99,6.08,5.99,6.05,6127500.0
2013-05-14 11:30:00,6.05,6.06,5.99,6.0,2910000.0,6.05,6.06,5.99,6.0,2910000.0
2013-05-14 11:35:00,6.0,6.01,5.97,6.01,2296500.0,6.0,6.01,5.97,6.01,2296500.0
2013-05-14 11:40:00,6.01,6.01,5.97,5.97,1884000.0,6.01,6.01,5.97,5.97,1884000.0
2013-05-14 11:45:00,5.97,5.97,5.91,5.93,3847500.0,5.97,5.97,5.91,5.93,3847500.0
2013-05-14 11:50:00,5.93,5.93,5.87,5.9,3946500.0,5.93,5.93,5.87,5.9,3946500.0
2013-05-14 11:55:00,5.91,5.93,5.83,5.9,4863000.0,5.91,5.93,5.83,5.9,4863000.0
2013-05-14 12:00:00,5.9,5.92,5.87,5.9,1996500.0,5.9,5.92,5.87,5.9,1996500.0
2013-05-14 12:05:00,5.91,5.94,5.88,5.92,2781000.0,5.91,5.94,5.88,5.92,2781000.0
2013-05-14 12:10:00,5.93,5.95,5.89,5.9,1744500.0,5.93,5.95,5.89,5.9,1744500.0
2013-05-14 12:15:00,5.9,5.94,5.9,5.91,1228500.0,5.9,5.94,5.9,5.91,1228500.0
2013-05-14 12:20:00,5.91,5.92,5.86,5.88,2938500.0,5.91,5.92,5.86,5.88,2938500.0
2013-05-14 12:25:00,5.89,5.9,5.85,5.85,2563500.0,5.89,5.9,5.85,5.85,2563500.0
2013-05-14 12:30:00,5.85,5.87,5.82,5.82,4486500.0,5.85,5.87,5.82,5.82,4486500.0
2013-05-14 12:35:00,5.82,5.86,5.8,5.81,3883500.0,5.82,5.86,5.8,5.81,3883500.0
2013-05-14 12:40:00,5.8,5.83,5.74,5.76,7582500.0,5.8,5.83,5.74,5.76,7582500.0
2013-05-14 12:45:00,5.76,5.83,5.74,5.82,5569500.0,5.76,5.83,5.74,5.82,5569500.0
2013-05-14 12:50:00,5.82,5.83,5.78,5.78,2956500.0,5.82,5.83,5.78,5.78,2956500.0
2013-05-14 12:55:00,5.78,5.79,5.73,5.75,4329000.0,5.78,5.79,5.73,5.75,4329000.0
2013-05-14 13:00:00,5.74,5.76,5.63,5.65,11140500.0,5.74,5.76,5.63,5.65,11140500.0
2013-05-14 13:05:00,5.66,5.71,5.61,5.65,7765500.0,5.66,5.71,5.61,5.65,7765500.0
2013-05-14 13:10:00,5.65,5.66,5.55,5.56,10059000.0,5.65,5.66,5.55,5.56,10059000.0
2013-05-14 13:15:00,5.56,5.65,5.51,5.62,11706000.0,5.56,5.65,5.51,5.62,11706000.0
2013-05-14 13:20:00,5.62,5.69,5.62,5.68,5691000.0,5.62,5.69,5.62,5.68,5691000.0
2013-05-14 13:25:00,5.68,5.68,5.59,5.62,4006500.0,5.68,5.68,5.59,5.62,4006500.0
2013-05-14 13:30:00,5.62,5.63,5.53,5.55,4339500.0,5.62,5.63,5.53,5.55,4339500.0
2013-05-14 13:35:00,5.55,5.56,5.44,5.52,8466000.0,5.55,5.56,5.44,5.52,8466000.0
2013-05-14 13:40:00,5.52,5.6,5.51,5.57,5094000.0,5.52,5.6,5.51,5.57,5094000.0
2013-05-14 13:45:00,5.56,5.58,5.53,5.57,2842500.0,5.56,5.58,5.53,5.57,2842500.0
2013-05-14 13:50:00,5.57,5.6,5.52,5.52,3987000.0,5.57,5.6,5.52,5.52,3987000.0
2013-05-14 13:55:00,5.52,5.56,5.49,5.51,2667000.0,5.52,5.56,5.49,5.51,2667000.0
2013-05-14 14:00:00,5.51,5.51,5.42,5.42,5472000.0,5.51,5.51,5.42,5.42,5472000.0
2013-05-14 14:05:00,5.43,5.47,5.41,5.41,6478500.0,5.43,5.47,5.41,5.41,6478500.0
2013-05-14 14:10:00,5.41,5.51,5.41,5.49,6783000.0,5.41,5.51,5.41,5.49,6783000.0
2013-05-14 14:15:00,5.5,5.52,5.48,5.5,3987000.0,5.5,5.52,5.48,5.5,3987000.0
2013-05-14 14:20:00,5.5,5.56,5.49,5.52,3472500.0,5.5,5.56,5.49,5.52,3472500.0
2013-05-14 14:25:00,5.52,5.54,5.48,5.52,3094500.0,5.52,5.54,5.48,5.52,3094500.0
2013-05-14 14:30:00,5.52,5.68,5.52,5.66,10948500.0,5.52,5.68,5.52,5.66,10948500.0
2013-05-14 14:35:00,5.67,5.8,5.66,5.8,11476500.0,5.67,5.8,5.66,5.8,11476500.0
2013-05-14 14:40:00,5.79,5.82,5.64,5.7,10875000.0,5.79,5.82,5.64,5.7,10875000.0
2013-05-14 14:45:00,5.69,5.8,5.66,5.78,6070500.0,5.69,5.8,5.66,5.78,6070500.0
2013-05-14 14:50:00,5.77,5.8,5.66,5.68,8002500.0,5.77,5.8,5.66,5.68,8002500.0
2013-05-14 14:55:00,5.68,5.69,5.58,5.63,7378500.0,5.68,5.69,5.58,5.63,7378500.0
2013-05-14 15:00:00,5.62,5.65,5.57,5.65,3667500.0,5.62,5.65,5.57,5.65,3667500.0
2013-05-14 15:05:00,5.64,5.68,5.61,5.63,4483500.0,5.64,5.68,5.61,5.63,4483500.0
2013-05-14 15:10:00,5.63,5.65,5.57,5.58,2796000.0,5.63,5.65,5.57,5.58,2796000.0
2013-05-14 15:15:00,5.59,5.64,5.59,5.62,2304000.0,5.59,5.64,5.59,5.62,2304000.0
2013-05-14 15:20:00,5.62,5.67,5.61,5.62,2265000.0,5.62,5.67,5.61,5.62,2265000.0
2013-05-14 15:25:00,5.62,5.66,5.62,5.63,2109000.0,5.62,5.66,5.62,5.63,2109000.0
2013-05-14 15:30:00,5.63,5.65,5.59,5.61,2562000.0,5.63,5.65,5.59,5.61,2562000.0
2013-05-14 15:35:00,5.62,5.65,5.6,5.61,2503500.0,5.62,5.65,5.6,5.61,2503500.0
2013-05-14 15:40:00,5.61,5.63,5.59,5.61,2610000.0,5.61,5.63,5.59,5.61,2610000.0
2013-05-14 15:45:00,5.61,5.63,5.5,5.51,6913500.0,5.61,5.63,5.5,5.51,6913500.0
2013-05-14 15:50:00,5.51,5.55,5.48,5.54,6477000.0,5.51,5.55,5.48,5.54,6477000.0
2013-05-14 15:55:00,5.53,5.58,5.51,5.55,8589000.0,5.53,5.58,5.51,5.55,8589000.0
2013-05-15 09:30:00,5.42,5.51,5.21,5.33,22035000.0,5.42,5.51,5.21,5.33,22035000.0
2013-05-15 09:35:00,5.34,5.6,5.31,5.58,14596500.0,5.34,5.6,5.31,5.58,14596500.0
2013-05-15 09:40:00,5.58,5.63,5.47,5.62,11296500.0,5.58,5.63,5.47,5.62,11296500.0
2013-05-15 09:45:00,5.62,5.79,5.53,5.72,16509000.0,5.62,5.79,5.53,5.72,16509000.0
2013-05-15 09:50:00,5.72,5.76,5.63,5.65,7692000.0,5.72,5.76,5.63,5.65,7692000.0
2013-05-15 09:55:00,5.65,5.66,5.57,5.59,5700000.0,5.65,5.66,5.57,5.59,5700000.0
2013-05-15 10:00:00,5.59,5.62,5.57,5.59,3727500.0,5.59,5.62,5.57,5.59,3727500.0
2013-05-15 10:05:00,5.59,5.62,5.56,5.59,3762000.0,5.59,5.62,5.56,5.59,3762000.0
2013-05-15 10:10:00,5.59,5.6,5.52,5.59,3352500.0,5.59,5.6,5.52,5.59,3352500.0
2013-05-15 10:15:00,5.6,5.61,5.53,5.59,3178500.0,5.6,5.61,5.53,5.59,3178500.0
2013-05-15 10:20:00,5.59,5.6,5.55,5.57,2109000.0,5.59,5.6,5.55,5.57,2109000.0
2013-05-15 10:25:00,5.58,5.58,5.49,5.53,3132000.0,5.58,5.58,5.49,5.53,3132000.0
2013-05-15 10:30:00,5.53,5.57,5.52,5.55,1516500.0,5.53,5.57,5.52,5.55,1516500.0
2013-05-15 10:35:00,5.55,5.59,5.52,5.59,1753500.0,5.55,5.59,5.52,5.59,1753500.0
2013-05-15 10:40:00,5.59,5.61,5.56,5.59,2440500.0,5.59,5.61,5.56,5.59,2440500.0
2013-05-15 10:45:00,5.6,5.6,5.57,5.59,784500.0,5.6,5.6,5.57,5.59,784500.0
2013-05-15 10:50:00,5.59,5.7,5.59,5.67,5310000.0,5.59,5.7,5.59,5.67,5310000.0
2013-05-15 10:55:00,5.67,5.69,5.62,5.65,2487000.0,5.67,5.69,5.62,5.65,2487000.0
2013-05-15 11:00:00,5.65,5.69,5.64,5.68,3037500.0,5.65,5.69,5.64,5.68,3037500.0
2013-05-15 11:05:00,5.68,5.72,5.67,5.68,4408500.0,5.68,5.72,5.67,5.68,4408500.0
2013-05-15 11:10:00,5.68,5.7,5.65,5.68,2314500.0,5.68,5.7,5.65,5.68,2314500.0
2013-05-15 11:15:00,5.67,5.69,5.64,5.64,2355000.0,5.67,5.69,5.64,5.64,2355000.0
2013-05-15 11:20:00,5.64,5.67,5.63,5.64,1602000.0,5.64,5.67,5.63,5.64,1602000.0
2013-05-15 11:25:00,5.64,5.64,5.59,5.62,1728000.0,5.64,5.64,5.59,5.62,1728000.0
2013-05-15 11:30:00,5.61,5.66,5.61,5.66,877500.0,5.61,5.66,5.61,5.66,877500.0
2013-05-15 11:35:00,5.66,5.69,5.64,5.68,1479000.0,5.66,5.69,5.64,5.68,1479000.0
2013-05-15 11:40:00,5.67,5.7,5.65,5.69,1374000.0,5.67,5.7,5.65,5.69,1374000.0
2013-05-15 11:45:00,5.69,5.69,5.62,5.63,2044500.0,5.69,5.69,5.62,5.63,2044500.0
2013-05-15 11:50:00,5.63,5.65,5.62,5.63,1356000.0,5.63,5.65,5.62,5.63,1356000.0
2013-05-15 11:55:00,5.63,5.67,5.62,5.66,753000.0,5.63,5.67,5.62,5.66,753000.0
2013-05-15 12:00:00,5.66,5.69,5.65,5.68,1330500.0,5.66,5.69,5.65,5.68,1330500.0
2013-05-15 12:05:00,5.67,5.7,5.65,5.69,1276500.0,5.67,5.7,5.65,5.69,1276500.0
2013-05-15 12:10:00,5.69,5.69,5.67,5.68,436500.0,5.69,5.69,5.67,5.68,436500.0
2013-05-15 12:15:00,5.68,5.68,5.63,5.64,1572000.0,5.68,5.68,5.63,5.64,1572000.0
2013-05-15 12:20:00,5.64,5.67,5.63,5.65,966000.0,5.64,5.67,5.63,5.65,966000.0
2013-05-15 12:25:00,5.65,5.68,5.65,5.68,817500.0,5.65,5.68,5.65,5.68,817500.0
2013-05-15 12:30:00,5.68,5.69,5.67,5.67,883500.0,5.68,5.69,5.67,5.67,883500.0
2013-05-15 12:35:00,5.67,5.67,5.63,5.65,1440000.0,5.67,5.67,5.63,5.65,1440000.0
2013-05-15 12:40:00,5.65,5.67,5.64,5.65,721500.0,5.65,5.67,5.64,5.65,721500.0
2013-05-15 12:45:00,5.65,5.66,5.62,5.62,1275000.0,5.65,5.66,5.62,5.62,1275000.0
2013-05-15 12:50:00,5.62,5.66,5.62,5.64,1006500.0,5.62,5.66,5.62,5.64,1006500.0
2013-05-15 12:55:00,5.64,5.66,5.63,5.64,559500.0,5.64,5.66,5.63,5.64,559500.0
2013-05-15 13:00:00,5.64,5.64,5.62,5.62,1230000.0,5.64,5.64,5.62,5.62,1230000.0
2013-05-15 13:05:00,5.62,5.63,5.58,5.61,1909500.0,5.62,5.63,5.58,5.61,1909500.0
2013-05-15 13:10:00,5.61,5.64,5.61,5.64,609000.0,5.61,5.64,5.61,5.64,609000.0
2013-05-15 13:15:00,5.63,5.64,5.61,5.61,477000.0,5.63,5.64,5.61,5.61,477000.0
2013-05-15 13:20:00,5.61,5.65,5.61,5.63,883500.0,5.61,5.65,5.61,5.63,883500.0
2013-05-15 13:25:00,5.62,5.69,5.61,5.68,1792500.0,5.62,5.69,5.61,5.68,1792500.0
2013-05-15 13:30:00,5.67,5.69,5.65,5.67,1794000.0,5.67,5.69,5.65,5.67,1794000.0
2013-05-15 13:35:00,5.68,5.69,5.66,5.67,909000.0,5.68,5.69,5.66,5.67,909000.0
2013-05-15 13:40:00,5.67,5.78,5.67,5.75,7012500.0,5.67,5.78,5.67,5.75,7012500.0
2013-05-15 13:45:00,5.75,5.79,5.73,5.78,4278000.0,5.75,5.79,5.73,5.78,4278000.0
2013-05-15 13:50:00,5.78,5.78,5.72,5.73,2745000.0,5.78,5.78,5.72,5.73,2745000.0
2013-05-15 13:55:00,5.73,5.75,5.7,5.72,1717500.0,5.73,5.75,5.7,5.72,1717500.0
2013-05-15 14:00:00,5.72,5.76,5.71,5.73,1453500.0,5.72,5.76,5.71,5.73,1453500.0
2013-05-15 14:05:00,5.73,5.75,5.71,5.72,1161000.0,5.73,5.75,5.71,5.72,1161000.0
2013-05-15 14:10:00,5.72,5.73,5.7,5.71,2157000.0,5.72,5.73,5.7,5.71,2157000.0
2013-05-15 14:15:00,5.71,5.73,5.67,5.69,1620000.0,5.71,5.73,5.67,5.69,1620000.0
2013-05-15 14:20:00,5.7,5.7,5.64,5.66,2172000.0,5.7,5.7,5.64,5.66,2172000.0
2013-05-15 14:25:00,5.65,5.67,5.62,5.64,2647500.0,5.65,5.67,5.62,5.64,2647500.0
2013-05-15 14:30:00,5.64,5.68,5.63,5.66,1476000.0,5.64,5.68,5.63,5.66,1476000.0
2013-05-15 14:35:00,5.66,5.68,5.64,5.66,1402500.0,5.66,5.68,5.64,5.66,1402500.0
2013-05-15 14:40:00,5.66,5.68,5.62,5.62,1207500.0,5.66,5.68,5.62,5.62,1207500.0
2013-05-15 14:45:00,5.62,5.63,5.58,5.61,2782500.0,5.62,5.63,5.58,5.61,2782500.0
2013-05-15 14:50:00,5.61,5.61,5.55,5.6,2349000.0,5.61,5.61,5.55,5.6,2349000.0
2013-05-15 14:55:00,5.6,5.62,5.56,5.61,1270500.0,5.6,5.62,5.56,5.61,1270500.0
2013-05-15 15:00:00,5.61,5.61,5.57,5.58,1120500.0,5.61,5.61,5.57,5.58,1120500.0
2013-05-15 15:05:00,5.58,5.61,5.57,5.59,1144500.0,5.58,5.61,5.57,5.59,1144500.0
2013-05-15 15:10:00,5.59,5.63,5.58,5.59,1219500.0,5.59,5.63,5.58,5.59,1219500.0
2013-05-15 15:15:00,5.59,5.6,5.55,5.55,1842000.0,5.59,5.6,5.55,5.55,1842000.0
2013-05-15 15:20:00,5.56,5.59,5.56,5.56,724500.0,5.56,5.59,5.56,5.56,724500.0
2013-05-15 15:25:00,5.56,5.59,5.56,5.57,877500.0,5.56,5.59,5.56,5.57,877500.0
2013-05-15 15:30:00,5.57,5.61,5.57,5.6,1153500.0,5.57,5.61,5.57,5.6,1153500.0
2013-05-15 15:35:00,5.61,5.62,5.57,5.59,1566000.0,5.61,5.62,5.57,5.59,1566000.0
2013-05-15 15:40:00,5.6,5.61,5.58,5.6,1254000.0,5.6,5.61,5.58,5.6,1254000.0
2013-05-15 15:45:00,5.6,5.64,5.59,5.61,2242500.0,5.6,5.64,5.59,5.61,2242500.0
2013-05-15 15:50:00,5.61,5.67,5.61,5.65,2962500.0,5.61,5.67,5.61,5.65,2962500.0
2013-05-15 15:55:00,5.65,5.68,5.65,5.66,4899000.0,5.65,5.68,5.65,5.66,4899000.0
2013-05-16 09:30:00,6.31,6.33,6.04,6.17,24736500.0,6.31,6.33,6.04,6.17,24736500.0
2013-05-16 09:35:00,6.16,6.25,6.12,6.13,12483000.0,6.16,6.25,6.12,6.13,12483000.0
2013-05-16 09:40:00,6.13,6.18,6.05,6.05,10162500.0,6.13,6.18,6.05,6.05,10162500.0
2013-05-16 09:45:00,6.05,6.12,5.98,6.04,10981500.0,6.05,6.12,5.98,6.04,10981500.0
2013-05-16 09:50:00,6.04,6.07,5.98,6.04,7254000.0,6.04,6.07,5.98,6.04,7254000.0
2013-05-16 09:55:00,6.04,6.05,5.92,5.94,8553000.0,6.04,6.05,5.92,5.94,8553000.0
2013-05-16 10:00:00,5.96,6.0,5.91,5.98,6265500.0,5.96,6.0,5.91,5.98,6265500.0
2013-05-16 10:05:00,5.99,5.99,5.91,5.98,5689500.0,5.99,5.99,5.91,5.98,5689500.0
2013-05-16 10:10:00,5.98,6.02,5.95,5.99,4642500.0,5.98,6.02,5.95,5.99,4642500.0
2013-05-16 10:15:00,5.99,6.04,5.97,6.04,3757500.0,5.99,6.04,5.97,6.04,3757500.0
2013-05-16 10:20:00,6.04,6.06,5.98,6.0,5401500.0,6.04,6.06,5.98,6.0,5401500.0
2013-05-16 10:25:00,5.99,6.07,5.99,6.03,4698000.0,5.99,6.07,5.99,6.03,4698000.0
2013-05-16 10:30:00,6.04,6.08,6.01,6.07,2869500.0,6.04,6.08,6.01,6.07,2869500.0
2013-05-16 10:35:00,6.07,6.15,6.06,6.13,7323000.0,6.07,6.15,6.06,6.13,7323000.0
2013-05-16 10:40:00,6.12,6.2,6.12,6.19,7068000.0,6.12,6.2,6.12,6.19,7068000.0
2013-05-16 10:45:00,6.19,6.2,6.1,6.14,5422500.0,6.19,6.2,6.1,6.14,5422500.0
2013-05-16 10:50:00,6.13,6.14,6.08,6.09,3541500.0,6.13,6.14,6.08,6.09,3541500.0
2013-05-16 10:55:00,6.09,6.18,6.09,6.17,5106000.0,6.09,6.18,6.09,6.17,5106000.0
2013-05-16 11:00:00,6.17,6.19,6.16,6.18,4453500.0,6.17,6.19,6.16,6.18,4453500.0
2013-05-16 11:05:00,6.18,6.21,6.12,6.13,8193000.0,6.18,6.21,6.12,6.13,8193000.0
2013-05-16 11:10:00,6.13,6.14,6.08,6.1,4218000.0,6.13,6.14,6.08,6.1,4218000.0
2013-05-16 11:15:00,6.11,6.17,6.1,6.16,2004000.0,6.11,6.17,6.1,6.16,2004000.0
2013-05-16 11:20:00,6.17,6.17,6.1,6.11,1933500.0,6.17,6.17,6.1,6.11,1933500.0
2013-05-16 11:25:00,6.11,6.13,6.08,6.11,1696500.0,6.11,6.13,6.08,6.11,1696500.0
2013-05-16 11:30:00,6.11,6.15,6.1,6.12,2548500.0,6.11,6.15,6.1,6.12,2548500.0
2013-05-16 11:35:00,6.12,6.13,6.1,6.1,1549500.0,6.12,6.13,6.1,6.1,1549500.0
2013-05-16 11:40:00,6.1,6.12,6.09,6.11,1186500.0,6.1,6.12,6.09,6.11,1186500.0
2013-05-16 11:45:00,6.11,6.12,6.1,6.1,1144500.0,6.11,6.12,6.1,6.1,1144500.0
2013-05-16 11:50:00,6.1,6.1,6.02,6.04,4551000.0,6.1,6.1,6.02,6.04,4551000.0
2013-05-16 11:55:00,6.04,6.06,6.04,6.05,1488000.0,6.04,6.06,6.04,6.05,1488000.0
2013-05-16 12:00:00,6.04,6.06,6.01,6.03,1795500.0,6.04,6.06,6.01,6.03,1795500.0
2013-05-16 12:05:00,6.03,6.03,5.96,5.99,5056500.0,6.03,6.03,5.96,5.99,5056500.0
2013-05-16 12:10:00,5.99,6.02,5.98,6.0,1780500.0,5.99,6.02,5.98,6.0,1780500.0
2013-05-16 12:15:00,6.0,6.05,6.0,6.03,2034000.0,6.0,6.05,6.0,6.03,2034000.0
2013-05-16 12:20:00,6.04,6.07,6.03,6.05,1906500.0,6.04,6.07,6.03,6.05,1906500.0
2013-05-16 12:25:00,6.05,6.06,6.01,6.04,1347000.0,6.05,6.06,6.01,6.04,1347000.0
2013-05-16 12:30:00,6.04,6.05,6.02,6.04,966000.0,6.04,6.05,6.02,6.04,966000.0
2013-05-16 12:35:00,6.04,6.06,6.04,6.04,1101000.0,6.04,6.06,6.04,6.04,1101000.0
2013-05-16 12:40:00,6.04,6.05,6.03,6.04,793500.0,6.04,6.05,6.03,6.04,793500.0
2013-05-16 12:45:00,6.03,6.04,6.01,6.01,1014000.0,6.03,6.04,6.01,6.01,1014000.0
2013-05-16 12:50:00,6.01,6.02,5.99,6.02,1992000.0,6.01,6.02,5.99,6.02,1992000.0
2013-05-16 12:55:00,6.02,6.02,6.0,6.01,726000.0,6.02,6.02,6.0,6.01,726000.0
2013-05-16 13:00:00,6.0,6.04,5.99,6.02,1414500.0,6.0,6.04,5.99,6.02,1414500.0
2013-05-16 13:05:00,6.02,6.03,6.01,6.02,552000.0,6.02,6.03,6.01,6.02,552000.0
2013-05-16 13:10:00,6.02,6.09,6.02,6.07,3312000.0,6.02,6.09,6.02,6.07,3312000.0
2013-05-16 13:15:00,6.07,6.08,6.05,6.06,2392500.0,6.07,6.08,6.05,6.06,2392500.0
2013-05-16 13:20:00,6.06,6.06,6.04,6.04,1311000.0,6.06,6.06,6.04,6.04,1311000.0
2013-05-16 13:25:00,6.04,6.07,6.04,6.05,1345500.0,6.04,6.07,6.04,6.05,1345500.0
2013-05-16 13:30:00,6.04,6.05,6.04,6.04,882000.0,6.04,6.05,6.04,6.04,882000.0
2013-05-16 13:35:00,6.04,6.08,6.04,6.08,1723500.0,6.04,6.08,6.04,6.08,1723500.0
2013-05-16 13:40:00,6.08,6.1,6.06,6.07,1741500.0,6.08,6.1,6.06,6.07,1741500.0
2013-05-16 13:45:00,6.08,6.09,6.06,6.09,1254000.0,6.08,6.09,6.06,6.09,1254000.0
2013-05-16 13:50:00,6.09,6.13,6.08,6.1,2244000.0,6.09,6.13,6.08,6.1,2244000.0
2013-05-16 13:55:00,6.11,6.15,6.1,6.15,4063500.0,6.11,6.15,6.1,6.15,4063500.0
2013-05-16 14:00:00,6.15,6.17,6.13,6.15,3271500.0,6.15,6.17,6.13,6.15,3271500.0
2013-05-16 14:05:00,6.15,6.15,6.1,6.13,2103000.0,6.15,6.15,6.1,6.13,2103000.0
2013-05-16 14:10:00,6.13,6.14,6.11,6.14,1408500.0,6.13,6.14,6.11,6.14,1408500.0
2013-05-16 14:15:00,6.14,6.15,6.12,6.15,2098500.0,6.14,6.15,6.12,6.15,2098500.0
2013-05-16 14:20:00,6.15,6.15,6.13,6.14,1170000.0,6.15,6.15,6.13,6.14,1170000.0
2013-05-16 14:25:00,6.14,6.15,6.12,6.13,1482000.0,6.14,6.15,6.12,6.13,1482000.0
2013-05-16 14:30:00,6.14,6.14,6.09,6.11,3508500.0,6.14,6.14,6.09,6.11,3508500.0
2013-05-16 14:35:00,6.12,6.12,6.09,6.09,2013000.0,6.12,6.12,6.09,6.09,2013000.0
2013-05-16 14:40:00,6.09,6.11,6.05,6.11,4866000.0,6.09,6.11,6.05,6.11,4866000.0
2013-05-16 14:45:00,6.11,6.15,6.11,6.14,3996000.0,6.11,6.15,6.11,6.14,3996000.0
2013-05-16 14:50:00,6.14,6.19,6.13,6.16,4246500.0,6.14,6.19,6.13,6.16,4246500.0
2013-05-16 14:55:00,6.16,6.17,6.12,6.13,2073000.0,6.16,6.17,6.12,6.13,2073000.0
2013-05-16 15:00:00,6.13,6.16,6.11,6.15,1578000.0,6.13,6.16,6.11,6.15,1578000.0
2013-05-16 15:05:00,6.15,6.17,6.13,6.15,2130000.0,6.15,6.17,6.13,6.15,2130000.0
2013-05-16 15:10:00,6.15,6.19,6.15,6.17,2232000.0,6.15,6.19,6.15,6.17,2232000.0
2013-05-16 15:15:00,6.17,6.23,6.17,6.2,7018500.0,6.17,6.23,6.17,6.2,7018500.0
2013-05-16 15:20:00,6.19,6.2,6.16,6.18,2901000.0,6.19,6.2,6.16,6.18,2901000.0
2013-05-16 15:25:00,6.18,6.21,6.18,6.19,3006000.0,6.18,6.21,6.18,6.19,3006000.0
2013-05-16 15:30:00,6.19,6.19,6.13,6.14,3957000.0,6.19,6.19,6.13,6.14,3957000.0
2013-05-16 15:35:00,6.14,6.15,6.1,6.1,3450000.0,6.14,6.15,6.1,6.1,3450000.0
2013-05-16 15:40:00,6.1,6.13,6.08,6.12,3834000.0,6.1,6.13,6.08,6.12,3834000.0
2013-05-16 15:45:00,6.12,6.15,6.12,6.13,3753000.0,6.12,6.15,6.12,6.13,3753000.0
2013-05-16 15:50:00,6.13,6.15,6.12,6.13,4582500.0,6.13,6.15,6.12,6.13,4582500.0
2013-05-16 15:55:00,6.13,6.15,6.12,6.15,8079000.0,6.13,6.15,6.12,6.15,8079000.0
2013-05-17 09:30:00,6.16,6.23,6.13,6.19,17605500.0,6.16,6.23,6.13,6.19,17605500.0
2013-05-17 09:35:00,6.2,6.3,6.18,6.19,13050000.0,6.2,6.3,6.18,6.19,13050000.0
2013-05-17 09:40:00,6.19,6.2,6.06,6.14,12751500.0,6.19,6.2,6.06,6.14,12751500.0
2013-05-17 09:45:00,6.15,6.23,6.11,6.21,7363500.0,6.15,6.23,6.11,6.21,7363500.0
2013-05-17 09:50:00,6.22,6.22,6.13,6.16,4587000.0,6.22,6.22,6.13,6.16,4587000.0
2013-05-17 09:55:00,6.16,6.2,6.14,6.17,3919500.0,6.16,6.2,6.14,6.17,3919500.0
2013-05-17 10:00:00,6.17,6.22,6.17,6.19,2776500.0,6.17,6.22,6.17,6.19,2776500.0
2013-05-17 10:05:00,6.19,6.21,6.16,6.2,3150000.0,6.19,6.21,6.16,6.2,3150000.0
2013-05-17 10:10:00,6.2,6.26,6.19,6.2,4954500.0,6.2,6.26,6.19,6.2,4954500.0
2013-05-17 10:15:00,6.2,6.2,6.18,6.2,1797000.0,6.2,6.2,6.18,6.2,1797000.0
2013-05-17 10:20:00,6.19,6.2,6.12,6.14,5445000.0,6.19,6.2,6.12,6.14,5445000.0
2013-05-17 10:25:00,6.14,6.17,6.14,6.17,2047500.0,6.14,6.17,6.14,6.17,2047500.0
2013-05-17 10:30:00,6.17,6.18,6.14,6.15,2541000.0,6.17,6.18,6.14,6.15,2541000.0
2013-05-17 10:35:00,6.15,6.16,6.12,6.16,2500500.0,6.15,6.16,6.12,6.16,2500500.0
2013-05-17 10:40:00,6.16,6.16,6.13,6.14,1740000.0,6.16,6.16,6.13,6.14,1740000.0
2013-05-17 10:45:00,6.14,6.14,6.08,6.09,4366500.0,6.14,6.14,6.08,6.09,4366500.0
2013-05-17 10:50:00,6.09,6.15,6.08,6.14,3447000.0,6.09,6.15,6.08,6.14,3447000.0
2013-05-17 10:55:00,6.14,6.14,6.12,6.13,2892000.0,6.14,6.14,6.12,6.13,2892000.0
2013-05-17 11:00:00,6.13,6.15,6.12,6.13,3817500.0,6.13,6.15,6.12,6.13,3817500.0
2013-05-17 11:05:00,6.13,6.13,6.1,6.1,3235500.0,6.13,6.13,6.1,6.1,3235500.0
2013-05-17 11:10:00,6.11,6.13,6.07,6.07,5119500.0,6.11,6.13,6.07,6.07,5119500.0
2013-05-17 11:15:00,6.07,6.08,6.01,6.05,7288500.0,6.07,6.08,6.01,6.05,7288500.0
2013-05-17 11:20:00,6.05,6.06,6.04,6.05,2572500.0,6.05,6.06,6.04,6.05,2572500.0
2013-05-17 11:25:00,6.04,6.04,5.96,5.99,7204500.0,6.04,6.04,5.96,5.99,7204500.0
2013-05-17 11:30:00,6.0,6.05,5.98,6.04,3325500.0,6.0,6.05,5.98,6.04,3325500.0
2013-05-17 11:35:00,6.04,6.05,6.02,6.03,2176500.0,6.04,6.05,6.02,6.03,2176500.0
2013-05-17 11:40:00,6.03,6.04,5.97,5.98,2367000.0,6.03,6.04,5.97,5.98,2367000.0
2013-05-17 11:45:00,5.99,6.02,5.97,5.99,1867500.0,5.99,6.02,5.97,5.99,1867500.0
2013-05-17 11:50:00,5.99,6.01,5.97,5.99,1860000.0,5.99,6.01,5.97,5.99,1860000.0
2013-05-17 11:55:00,6.0,6.0,5.93,5.93,2977500.0,6.0,6.0,5.93,5.93,2977500.0
2013-05-17 12:00:00,5.93,5.98,5.93,5.95,2827500.0,5.93,5.98,5.93,5.95,2827500.0
2013-05-17 12:05:00,5.96,5.96,5.89,5.9,4741500.0,5.96,5.96,5.89,5.9,4741500.0
2013-05-17 12:10:00,5.9,5.91,5.87,5.88,4395000.0,5.9,5.91,5.87,5.88,4395000.0
2013-05-17 12:15:00,5.88,5.89,5.83,5.89,5596500.0,5.88,5.89,5.83,5.89,5596500.0
2013-05-17 12:20:00,5.89,5.92,5.88,5.91,3988500.0,5.89,5.92,5.88,5.91,3988500.0
2013-05-17 12:25:00,5.91,5.95,5.91,5.94,3375000.0,5.91,5.95,5.91,5.94,3375000.0
2013-05-17 12:30:00,5.94,5.99,5.94,5.99,3234000.0,5.94,5.99,5.94,5.99,3234000.0
2013-05-17 12:35:00,5.99,6.01,5.97,6.0,3289500.0,5.99,6.01,5.97,6.0,3289500.0
2013-05-17 12:40:00,6.01,6.04,5.99,5.99,3853500.0,6.01,6.04,5.99,5.99,3853500.0
2013-05-17 12:45:00,5.99,6.01,5.99,6.01,972000.0,5.99,6.01,5.99,6.01,972000.0
2013-05-17 12:50:00,6.01,6.04,6.0,6.03,2728500.0,6.01,6.04,6.0,6.03,2728500.0
2013-05-17 12:55:00,6.03,6.04,6.01,6.02,1441500.0,6.03,6.04,6.01,6.02,1441500.0
2013-05-17 13:00:00,6.02,6.04,6.01,6.02,1569000.0,6.02,6.04,6.01,6.02,1569000.0
2013-05-17 13:05:00,6.02,6.02,6.0,6.0,2515500.0,6.02,6.02,6.0,6.0,2515500.0
2013-05-17 13:10:00,6.0,6.03,6.0,6.02,835500.0,6.0,6.03,6.0,6.02,835500.0
2013-05-17 13:15:00,6.02,6.1,6.02,6.08,3264000.0,6.02,6.1,6.02,6.08,3264000.0
2013-05-17 13:20:00,6.08,6.11,6.05,6.11,3178500.0,6.08,6.11,6.05,6.11,3178500.0
2013-05-17 13:25:00,6.11,6.12,6.09,6.09,2605500.0,6.11,6.12,6.09,6.09,2605500.0
2013-05-17 13:30:00,6.1,6.1,6.07,6.09,1407000.0,6.1,6.1,6.07,6.09,1407000.0
2013-05-17 13:35:00,6.09,6.11,6.09,6.1,1681500.0,6.09,6.11,6.09,6.1,1681500.0
2013-05-17 13:40:00,6.1,6.14,6.09,6.14,2736000.0,6.1,6.14,6.09,6.14,2736000.0
2013-05-17 13:45:00,6.14,6.15,6.12,6.15,2149500.0,6.14,6.15,6.12,6.15,2149500.0
2013-05-17 13:50:00,6.16,6.17,6.14,6.15,3081000.0,6.16,6.17,6.14,6.15,3081000.0
2013-05-17 13:55:00,6.14,6.15,6.08,6.08,2674500.0,6.14,6.15,6.08,6.08,2674500.0
2013-05-17 14:00:00,6.09,6.11,6.06,6.09,3778500.0,6.09,6.11,6.06,6.09,3778500.0
2013-05-17 14:05:00,6.09,6.1,6.08,6.1,801000.0,6.09,6.1,6.08,6.1,801000.0
2013-05-17 14:10:00,6.1,6.1,6.07,6.09,1297500.0,6.1,6.1,6.07,6.09,1297500.0
2013-05-17 14:15:00,6.09,6.1,6.09,6.1,877500.0,6.09,6.1,6.09,6.1,877500.0
2013-05-17 14:20:00,6.1,6.12,6.09,6.11,1108500.0,6.1,6.12,6.09,6.11,1108500.0
2013-05-17 14:25:00,6.11,6.14,6.11,6.11,2344500.0,6.11,6.14,6.11,6.11,2344500.0
2013-05-17 14:30:00,6.11,6.13,6.11,6.13,714000.0,6.11,6.13,6.11,6.13,714000.0
2013-05-17 14:35:00,6.13,6.13,6.1,6.11,1074000.0,6.13,6.13,6.1,6.11,1074000.0
2013-05-17 14:40:00,6.11,6.11,6.09,6.1,1120500.0,6.11,6.11,6.09,6.1,1120500.0
2013-05-17 14:45:00,6.1,6.12,6.1,6.11,870000.0,6.1,6.12,6.1,6.11,870000.0
2013-05-17 14:50:00,6.11,6.12,6.11,6.12,864000.0,6.11,6.12,6.11,6.12,864000.0
2013-05-17 14:55:00,6.12,6.13,6.12,6.13,885000.0,6.12,6.13,6.12,6.13,885000.0
2013-05-17 15:00:00,6.12,6.15,6.12,6.15,2625000.0,6.12,6.15,6.12,6.15,2625000.0
2013-05-17 15:05:00,6.14,6.15,6.11,6.12,2979000.0,6.14,6.15,6.11,6.12,2979000.0
2013-05-17 15:10:00,6.12,6.14,6.12,6.13,1512000.0,6.12,6.14,6.12,6.13,1512000.0
2013-05-17 15:15:00,6.13,6.13,6.1,6.11,1443000.0,6.13,6.13,6.1,6.11,1443000.0
2013-05-17 15:20:00,6.11,6.12,6.09,6.09,1857000.0,6.11,6.12,6.09,6.09,1857000.0
2013-05-17 15:25:00,6.09,6.1,6.08,6.1,2064000.0,6.09,6.1,6.08,6.1,2064000.0
2013-05-17 15:30:00,6.1,6.1,6.08,6.1,1494000.0,6.1,6.1,6.08,6.1,1494000.0
2013-05-17 15:35:00,6.1,6.1,6.09,6.1,1434000.0,6.1,6.1,6.09,6.1,1434000.0
2013-05-17 15:40:00,6.1,6.1,6.09,6.09,1521000.0,6.1,6.1,6.09,6.09,1521000.0
2013-05-17 15:45:00,6.09,6.1,6.09,6.09,1993500.0,6.09,6.1,6.09,6.09,1993500.0
2013-05-17 15:50:00,6.09,6.11,6.09,6.09,3846000.0,6.09,6.11,6.09,6.09,3846000.0
2013-05-17 15:55:00,6.09,6.11,6.09,6.1,6190500.0,6.09,6.11,6.09,6.1,6190500.0
2013-05-20 09:30:00,6.08,6.17,6.07,6.1,6562500.0,6.08,6.17,6.07,6.1,6562500.0
2013-05-20 09:35:00,6.1,6.11,6.04,6.09,2647500.0,6.1,6.11,6.04,6.09,2647500.0
2013-05-20 09:40:00,6.09,6.1,6.04,6.07,1902000.0,6.09,6.1,6.04,6.07,1902000.0
2013-05-20 09:45:00,6.07,6.08,5.99,5.99,2494500.0,6.07,6.08,5.99,5.99,2494500.0
2013-05-20 09:50:00,5.99,6.02,5.91,5.99,6219000.0,5.99,6.02,5.91,5.99,6219000.0
2013-05-20 09:55:00,5.99,5.99,5.93,5.95,2677500.0,5.99,5.99,5.93,5.95,2677500.0
2013-05-20 10:00:00,5.95,6.0,5.95,5.95,2278500.0,5.95,6.0,5.95,5.95,2278500.0
2013-05-20 10:05:00,5.95,6.03,5.95,6.03,2940000.0,5.95,6.03,5.95,6.03,2940000.0
2013-05-20 10:10:00,6.02,6.08,6.02,6.07,3279000.0,6.02,6.08,6.02,6.07,3279000.0
2013-05-20 10:15:00,6.07,6.11,6.07,6.1,4918500.0,6.07,6.11,6.07,6.1,4918500.0
2013-05-20 10:20:00,6.1,6.11,6.07,6.09,2026500.0,6.1,6.11,6.07,6.09,2026500.0
2013-05-20 10:25:00,6.08,6.1,6.05,6.08,1600500.0,6.08,6.1,6.05,6.08,1600500.0
2013-05-20 10:30:00,6.08,6.1,6.06,6.1,1417500.0,6.08,6.1,6.06,6.1,1417500.0
2013-05-20 10:35:00,6.08,6.12,6.07,6.1,2508000.0,6.08,6.12,6.07,6.1,2508000.0
2013-05-20 10:40:00,6.09,6.12,6.09,6.12,1654500.0,6.09,6.12,6.09,6.12,1654500.0
2013-05-20 10:45:00,6.12,6.14,6.08,6.12,4023000.0,6.12,6.14,6.08,6.12,4023000.0
2013-05-20 10:50:00,6.12,6.12,6.08,6.1,3129000.0,6.12,6.12,6.08,6.1,3129000.0
2013-05-20 10:55:00,6.11,6.12,6.1,6.11,736500.0,6.11,6.12,6.1,6.11,736500.0
2013-05-20 11:00:00,6.11,6.12,6.1,6.11,832500.0,6.11,6.12,6.1,6.11,832500.0
2013-05-20 11:05:00,6.11,6.12,6.08,6.11,955500.0,6.11,6.12,6.08,6.11,955500.0
2013-05-20 11:10:00,6.11,6.11,6.09,6.11,1812000.0,6.11,6.11,6.09,6.11,1812000.0
2013-05-20 11:15:00,6.11,6.11,6.09,6.1,1144500.0,6.11,6.11,6.09,6.1,1144500.0
2013-05-20 11:20:00,6.1,6.11,6.09,6.1,328500.0,6.1,6.11,6.09,6.1,328500.0
2013-05-20 11:25:00,6.1,6.11,6.09,6.1,594000.0,6.1,6.11,6.09,6.1,594000.0
2013-05-20 11:30:00,6.09,6.11,6.09,6.1,328500.0,6.09,6.11,6.09,6.1,328500.0
2013-05-20 11:35:00,6.1,6.1,6.05,6.05,1509000.0,6.1,6.1,6.05,6.05,1509000.0
2013-05-20 11:40:00,6.05,6.06,6.02,6.05,1462500.0,6.05,6.06,6.02,6.05,1462500.0
2013-05-20 11:45:00,6.05,6.06,6.02,6.04,2007000.0,6.05,6.06,6.02,6.04,2007000.0
2013-05-20 11:50:00,6.04,6.08,6.03,6.05,2059500.0,6.04,6.08,6.03,6.05,2059500.0
2013-05-20 11:55:00,6.05,6.1,6.05,6.08,2046000.0,6.05,6.1,6.05,6.08,2046000.0
2013-05-20 12:00:00,6.09,6.1,6.08,6.09,673500.0,6.09,6.1,6.08,6.09,673500.0
2013-05-20 12:05:00,6.09,6.09,6.06,6.06,918000.0,6.09,6.09,6.06,6.06,918000.0
2013-05-20 12:10:00,6.06,6.09,6.06,6.08,1065000.0,6.06,6.09,6.06,6.08,1065000.0
2013-05-20 12:15:00,6.08,6.09,6.07,6.08,790500.0,6.08,6.09,6.07,6.08,790500.0
2013-05-20 12:20:00,6.08,6.08,6.05,6.05,541500.0,6.08,6.08,6.05,6.05,541500.0
2013-05-20 12:25:00,6.05,6.07,6.05,6.07,799500.0,6.05,6.07,6.05,6.07,799500.0
2013-05-20 12:30:00,6.07,6.08,6.07,6.08,567000.0,6.07,6.08,6.07,6.08,567000.0
2013-05-20 12:35:00,6.08,6.08,6.06,6.07,445500.0,6.08,6.08,6.06,6.07,445500.0
2013-05-20 12:40:00,6.07,6.07,6.06,6.06,577500.0,6.07,6.07,6.06,6.06,577500.0
2013-05-20 12:45:00,6.06,6.07,6.05,6.05,564000.0,6.06,6.07,6.05,6.05,564000.0
2013-05-20 12:50:00,6.06,6.06,6.03,6.05,1206000.0,6.06,6.06,6.03,6.05,1206000.0
2013-05-20 12:55:00,6.05,6.05,6.03,6.05,471000.0,6.05,6.05,6.03,6.05,471000.0
2013-05-20 13:00:00,6.05,6.05,6.04,6.05,369000.0,6.05,6.05,6.04,6.05,369000.0
2013-05-20 13:05:00,6.05,6.05,6.04,6.05,604500.0,6.05,6.05,6.04,6.05,604500.0
2013-05-20 13:10:00,6.05,6.05,6.05,6.05,426000.0,6.05,6.05,6.05,6.05,426000.0
2013-05-20 13:15:00,6.05,6.05,6.02,6.02,924000.0,6.05,6.05,6.02,6.02,924000.0
2013-05-20 13:20:00,6.02,6.03,6.01,6.01,787500.0,6.02,6.03,6.01,6.01,787500.0
2013-05-20 13:25:00,6.01,6.03,5.99,6.03,1588500.0,6.01,6.03,5.99,6.03,1588500.0
2013-05-20 13:30:00,6.02,6.03,6.0,6.02,646500.0,6.02,6.03,6.0,6.02,646500.0
2013-05-20 13:35:00,6.03,6.04,6.02,6.04,654000.0,6.03,6.04,6.02,6.04,654000.0
2013-05-20 13:40:00,6.04,6.05,6.02,6.04,1404000.0,6.04,6.05,6.02,6.04,1404000.0
2013-05-20 13:45:00,6.04,6.05,6.03,6.05,1413000.0,6.04,6.05,6.03,6.05,1413000.0
2013-05-20 13:50:00,6.05,6.05,6.04,6.05,1290000.0,6.05,6.05,6.04,6.05,1290000.0
2013-05-20 13:55:00,6.05,6.05,6.04,6.04,400500.0,6.05,6.05,6.04,6.04,400500.0
2013-05-20 14:00:00,6.04,6.05,6.04,6.05,468000.0,6.04,6.05,6.04,6.05,468000.0
2013-05-20 14:05:00,6.05,6.05,6.05,6.05,792000.0,6.05,6.05,6.05,6.05,792000.0
2013-05-20 14:10:00,6.05,6.05,6.04,6.04,603000.0,6.05,6.05,6.04,6.04,603000.0
2013-05-20 14:15:00,6.04,6.05,6.04,6.04,333000.0,6.04,6.05,6.04,6.04,333000.0
2013-05-20 14:20:00,6.04,6.05,6.04,6.05,691500.0,6.04,6.05,6.04,6.05,691500.0
2013-05-20 14:25:00,6.05,6.05,6.04,6.04,612000.0,6.05,6.05,6.04,6.04,612000.0
2013-05-20 14:30:00,6.04,6.05,6.02,6.03,976500.0,6.04,6.05,6.02,6.03,976500.0
2013-05-20 14:35:00,6.03,6.03,6.0,6.01,910500.0,6.03,6.03,6.0,6.01,910500.0
2013-05-20 14:40:00,6.01,6.02,6.01,6.02,522000.0,6.01,6.02,6.01,6.02,522000.0
2013-05-20 14:45:00,6.02,6.03,6.01,6.02,691500.0,6.02,6.03,6.01,6.02,691500.0
2013-05-20 14:50:00,6.02,6.02,6.01,6.02,673500.0,6.02,6.02,6.01,6.02,673500.0
2013-05-20 14:55:00,6.02,6.02,6.02,6.02,681000.0,6.02,6.02,6.02,6.02,681000.0
2013-05-20 15:00:00,6.02,6.03,6.02,6.02,735000.0,6.02,6.03,6.02,6.02,735000.0
2013-05-20 15:05:00,6.02,6.03,6.02,6.02,903000.0,6.02,6.03,6.02,6.02,903000.0
2013-05-20 15:10:00,6.02,6.03,6.01,6.02,3636000.0,6.02,6.03,6.01,6.02,3636000.0
2013-05-20 15:15:00,6.02,6.03,6.02,6.03,915000.0,6.02,6.03,6.02,6.03,915000.0
2013-05-20 15:20:00,6.03,6.03,6.01,6.02,834000.0,6.03,6.03,6.01,6.02,834000.0
2013-05-20 15:25:00,6.02,6.02,6.01,6.02,1185000.0,6.02,6.02,6.01,6.02,1185000.0
2013-05-20 15:30:00,6.02,6.02,6.01,6.01,597000.0,6.02,6.02,6.01,6.01,597000.0
2013-05-20 15:35:00,6.02,6.02,6.0,6.01,721500.0,6.02,6.02,6.0,6.01,721500.0
2013-05-20 15:40:00,6.01,6.03,6.01,6.02,979500.0,6.01,6.03,6.01,6.02,979500.0
2013-05-20 15:45:00,6.02,6.02,5.99,6.0,1671000.0,6.02,6.02,5.99,6.0,1671000.0
2013-05-20 15:50:00,6.0,6.0,5.99,6.0,1150500.0,6.0,6.0,5.99,6.0,1150500.0
2013-05-20 15:55:00,6.0,6.0,5.99,6.0,2637000.0,6.0,6.0,5.99,6.0,2637000.0
2013-05-21 09:30:00,5.9,6.0,5.84,5.94,6081000.0,5.9,6.0,5.84,5.94,6081000.0
2013-05-21 09:35:00,5.94,5.95,5.88,5.88,3448500.0,5.94,5.95,5.88,5.88,3448500.0
2013-05-21 09:40:00,5.88,5.92,5.88,5.89,1614000.0,5.88,5.92,5.88,5.89,1614000.0
2013-05-21 09:45:00,5.9,5.91,5.88,5.89,1497000.0,5.9,5.91,5.88,5.89,1497000.0
2013-05-21 09:50:00,5.89,5.89,5.82,5.84,4662000.0,5.89,5.89,5.82,5.84,4662000.0
2013-05-21 09:55:00,5.84,5.87,5.81,5.81,2971500.0,5.84,5.87,5.81,5.81,2971500.0
2013-05-21 10:00:00,5.81,5.85,5.77,5.79,5409000.0,5.81,5.85,5.77,5.79,5409000.0
2013-05-21 10:05:00,5.8,5.83,5.78,5.79,2811000.0,5.8,5.83,5.78,5.79,2811000.0
2013-05-21 10:10:00,5.81,5.81,5.71,5.71,4423500.0,5.81,5.81,5.71,5.71,4423500.0
2013-05-21 10:15:00,5.71,5.78,5.71,5.76,3876000.0,5.71,5.78,5.71,5.76,3876000.0
2013-05-21 10:20:00,5.76,5.77,5.71,5.72,2245500.0,5.76,5.77,5.71,5.72,2245500.0
2013-05-21 10:25:00,5.72,5.73,5.69,5.72,3349500.0,5.72,5.73,5.69,5.72,3349500.0
2013-05-21 10:30:00,5.72,5.74,5.71,5.71,2448000.0,5.72,5.74,5.71,5.71,2448000.0
2013-05-21 10:35:00,5.71,5.72,5.69,5.71,3024000.0,5.71,5.72,5.69,5.71,3024000.0
2013-05-21 10:40:00,5.7,5.81,5.7,5.8,3451500.0,5.7,5.81,5.7,5.8,3451500.0
2013-05-21 10:45:00,5.8,5.8,5.75,5.77,2128500.0,5.8,5.8,5.75,5.77,2128500.0
2013-05-21 10:50:00,5.77,5.8,5.76,5.79,2824500.0,5.77,5.8,5.76,5.79,2824500.0
2013-05-21 10:55:00,5.79,5.79,5.75,5.76,1117500.0,5.79,5.79,5.75,5.76,1117500.0
2013-05-21 11:00:00,5.77,5.78,5.75,5.77,679500.0,5.77,5.78,5.75,5.77,679500.0
2013-05-21 11:05:00,5.77,5.78,5.76,5.78,832500.0,5.77,5.78,5.76,5.78,832500.0
2013-05-21 11:10:00,5.78,5.8,5.77,5.8,1701000.0,5.78,5.8,5.77,5.8,1701000.0
2013-05-21 11:15:00,5.8,5.8,5.73,5.75,2826000.0,5.8,5.8,5.73,5.75,2826000.0
2013-05-21 11:20:00,5.75,5.77,5.74,5.75,1491000.0,5.75,5.77,5.74,5.75,1491000.0
2013-05-21 11:25:00,5.75,5.77,5.75,5.76,492000.0,5.75,5.77,5.75,5.76,492000.0
2013-05-21 11:30:00,5.76,5.77,5.75,5.76,456000.0,5.76,5.77,5.75,5.76,456000.0
2013-05-21 11:35:00,5.76,5.78,5.76,5.77,714000.0,5.76,5.78,5.76,5.77,714000.0
2013-05-21 11:40:00,5.78,5.79,5.76,5.79,736500.0,5.78,5.79,5.76,5.79,736500.0
2013-05-21 11:45:00,5.78,5.81,5.78,5.79,2112000.0,5.78,5.81,5.78,5.79,2112000.0
2013-05-21 11:50:00,5.8,5.83,5.79,5.81,918000.0,5.8,5.83,5.79,5.81,918000.0
2013-05-21 11:55:00,5.81,5.82,5.8,5.8,825000.0,5.81,5.82,5.8,5.8,825000.0
2013-05-21 12:00:00,5.8,5.81,5.79,5.81,769500.0,5.8,5.81,5.79,5.81,769500.0
2013-05-21 12:05:00,5.81,5.81,5.79,5.79,783000.0,5.81,5.81,5.79,5.79,783000.0
2013-05-21 12:10:00,5.79,5.8,5.77,5.79,447000.0,5.79,5.8,5.77,5.79,447000.0
2013-05-21 12:15:00,5.79,5.8,5.79,5.8,513000.0,5.79,5.8,5.79,5.8,513000.0
2013-05-21 12:20:00,5.79,5.8,5.78,5.78,574500.0,5.79,5.8,5.78,5.78,574500.0
2013-05-21 12:25:00,5.78,5.78,5.75,5.76,891000.0,5.78,5.78,5.75,5.76,891000.0
2013-05-21 12:30:00,5.76,5.78,5.74,5.74,882000.0,5.76,5.78,5.74,5.74,882000.0
2013-05-21 12:35:00,5.74,5.76,5.74,5.76,627000.0,5.74,5.76,5.74,5.76,627000.0
2013-05-21 12:40:00,5.75,5.76,5.74,5.74,558000.0,5.75,5.76,5.74,5.74,558000.0
2013-05-21 12:45:00,5.74,5.76,5.73,5.76,504000.0,5.74,5.76,5.73,5.76,504000.0
2013-05-21 12:50:00,5.75,5.77,5.75,5.76,504000.0,5.75,5.77,5.75,5.76,504000.0
2013-05-21 12:55:00,5.76,5.78,5.75,5.78,624000.0,5.76,5.78,5.75,5.78,624000.0
2013-05-21 13:00:00,5.78,5.81,5.78,5.81,1602000.0,5.78,5.81,5.78,5.81,1602000.0
2013-05-21 13:05:00,5.8,5.88,5.8,5.87,4149000.0,5.8,5.88,5.8,5.87,4149000.0
2013-05-21 13:10:00,5.87,5.88,5.82,5.85,1918500.0,5.87,5.88,5.82,5.85,1918500.0
2013-05-21 13:15:00,5.85,5.9,5.85,5.89,2481000.0,5.85,5.9,5.85,5.89,2481000.0
2013-05-21 13:20:00,5.89,5.9,5.85,5.85,1536000.0,5.89,5.9,5.85,5.85,1536000.0
2013-05-21 13:25:00,5.85,5.87,5.84,5.85,670500.0,5.85,5.87,5.84,5.85,670500.0
2013-05-21 13:30:00,5.87,5.88,5.84,5.84,876000.0,5.87,5.88,5.84,5.84,876000.0
2013-05-21 13:35:00,5.85,5.86,5.84,5.85,673500.0,5.85,5.86,5.84,5.85,673500.0
2013-05-21 13:40:00,5.85,5.87,5.83,5.85,1161000.0,5.85,5.87,5.83,5.85,1161000.0
2013-05-21 13:45:00,5.85,5.87,5.84,5.87,541500.0,5.85,5.87,5.84,5.87,541500.0
2013-05-21 13:50:00,5.87,5.89,5.87,5.87,1039500.0,5.87,5.89,5.87,5.87,1039500.0
2013-05-21 13:55:00,5.87,5.88,5.87,5.88,556500.0,5.87,5.88,5.87,5.88,556500.0
2013-05-21 14:00:00,5.88,5.89,5.87,5.87,1174500.0,5.88,5.89,5.87,5.87,1174500.0
2013-05-21 14:05:00,5.87,5.93,5.87,5.91,1698000.0,5.87,5.93,5.87,5.91,1698000.0
2013-05-21 14:10:00,5.91,5.96,5.9,5.96,2907000.0,5.91,5.96,5.9,5.96,2907000.0
2013-05-21 14:15:00,5.96,5.97,5.92,5.93,1500000.0,5.96,5.97,5.92,5.93,1500000.0
2013-05-21 14:20:00,5.93,5.94,5.91,5.93,627000.0,5.93,5.94,5.91,5.93,627000.0
2013-05-21 14:25:00,5.93,5.95,5.93,5.94,897000.0,5.93,5.95,5.93,5.94,897000.0
2013-05-21 14:30:00,5.94,5.94,5.93,5.94,763500.0,5.94,5.94,5.93,5.94,763500.0
2013-05-21 14:35:00,5.94,5.95,5.93,5.93,1111500.0,5.94,5.95,5.93,5.93,1111500.0
2013-05-21 14:40:00,5.93,5.93,5.89,5.92,2269500.0,5.93,5.93,5.89,5.92,2269500.0
2013-05-21 14:45:00,5.92,5.92,5.89,5.9,495000.0,5.92,5.92,5.89,5.9,495000.0
2013-05-21 14:50:00,5.9,5.91,5.89,5.9,444000.0,5.9,5.91,5.89,5.9,444000.0
2013-05-21 14:55:00,5.91,5.92,5.9,5.9,535500.0,5.91,5.92,5.9,5.9,535500.0
2013-05-21 15:00:00,5.91,5.93,5.9,5.92,816000.0,5.91,5.93,5.9,5.92,816000.0
2013-05-21 15:05:00,5.92,5.92,5.91,5.92,466500.0,5.92,5.92,5.91,5.92,466500.0
2013-05-21 15:10:00,5.92,5.93,5.92,5.93,823500.0,5.92,5.93,5.92,5.93,823500.0
2013-05-21 15:15:00,5.93,5.95,5.92,5.95,1333500.0,5.93,5.95,5.92,5.95,1333500.0
2013-05-21 15:20:00,5.95,5.96,5.93,5.94,2218500.0,5.95,5.96,5.93,5.94,2218500.0
2013-05-21 15:25:00,5.94,5.94,5.91,5.93,862500.0,5.94,5.94,5.91,5.93,862500.0
2013-05-21 15:30:00,5.92,5.93,5.91,5.92,759000.0,5.92,5.93,5.91,5.92,759000.0
2013-05-21 15:35:00,5.92,5.92,5.9,5.91,931500.0,5.92,5.92,5.9,5.91,931500.0
2013-05-21 15:40:00,5.91,5.91,5.9,5.91,748500.0,5.91,5.91,5.9,5.91,748500.0
2013-05-21 15:45:00,5.91,5.91,5.85,5.87,2745000.0,5.91,5.91,5.85,5.87,2745000.0
2013-05-21 15:50:00,5.87,5.88,5.82,5.83,2841000.0,5.87,5.88,5.82,5.83,2841000.0
2013-05-21 15:55:00,5.83,5.86,5.83,5.84,2424000.0,5.83,5.86,5.83,5.84,2424000.0
2013-05-22 09:30:00,5.76,5.83,5.74,5.8,3073500.0,5.76,5.83,5.74,5.8,3073500.0
2013-05-22 09:35:00,5.81,5.81,5.73,5.76,2274000.0,5.81,5.81,5.73,5.76,2274000.0
2013-05-22 09:40:00,5.76,5.81,5.75,5.79,2089500.0,5.76,5.81,5.75,5.79,2089500.0
2013-05-22 09:45:00,5.8,5.81,5.78,5.79,1450500.0,5.8,5.81,5.78,5.79,1450500.0
2013-05-22 09:50:00,5.8,5.95,5.79,5.93,7011000.0,5.8,5.95,5.79,5.93,7011000.0
2013-05-22 09:55:00,5.93,6.02,5.89,6.02,5313000.0,5.93,6.02,5.89,6.02,5313000.0
2013-05-22 10:00:00,6.0,6.05,5.94,5.96,5056500.0,6.0,6.05,5.94,5.96,5056500.0
2013-05-22 10:05:00,5.95,6.0,5.95,6.0,3394500.0,5.95,6.0,5.95,6.0,3394500.0
2013-05-22 10:10:00,6.0,6.04,5.97,6.0,4098000.0,6.0,6.04,5.97,6.0,4098000.0
2013-05-22 10:15:00,6.0,6.01,5.97,6.0,1485000.0,6.0,6.01,5.97,6.0,1485000.0
2013-05-22 10:20:00,6.0,6.03,5.97,6.01,2074500.0,6.0,6.03,5.97,6.01,2074500.0
2013-05-22 10:25:00,6.0,6.06,6.0,6.06,2881500.0,6.0,6.06,6.0,6.06,2881500.0
2013-05-22 10:30:00,6.06,6.06,5.97,5.97,2475000.0,6.06,6.06,5.97,5.97,2475000.0
2013-05-22 10:35:00,5.97,5.98,5.91,5.94,3718500.0,5.97,5.98,5.91,5.94,3718500.0
2013-05-22 10:40:00,5.95,5.99,5.94,5.98,1218000.0,5.95,5.99,5.94,5.98,1218000.0
2013-05-22 10:45:00,5.98,5.98,5.95,5.95,1000500.0,5.98,5.98,5.95,5.95,1000500.0
2013-05-22 10:50:00,5.95,5.97,5.94,5.95,667500.0,5.95,5.97,5.94,5.95,667500.0
2013-05-22 10:55:00,5.95,5.95,5.89,5.93,1999500.0,5.95,5.95,5.89,5.93,1999500.0
2013-05-22 11:00:00,5.93,5.96,5.92,5.96,793500.0,5.93,5.96,5.92,5.96,793500.0
2013-05-22 11:05:00,5.95,5.97,5.94,5.95,693000.0,5.95,5.97,5.94,5.95,693000.0
2013-05-22 11:10:00,5.95,5.95,5.92,5.94,558000.0,5.95,5.95,5.92,5.94,558000.0
2013-05-22 11:15:00,5.95,5.96,5.93,5.96,534000.0,5.95,5.96,5.93,5.96,534000.0
2013-05-22 11:20:00,5.95,5.98,5.95,5.97,1183500.0,5.95,5.98,5.95,5.97,1183500.0
2013-05-22 11:25:00,5.98,6.0,5.97,6.0,1684500.0,5.98,6.0,5.97,6.0,1684500.0
2013-05-22 11:30:00,6.0,6.01,5.97,5.98,1242000.0,6.0,6.01,5.97,5.98,1242000.0
2013-05-22 11:35:00,5.99,6.01,5.98,5.99,982500.0,5.99,6.01,5.98,5.99,982500.0
2013-05-22 11:40:00,5.99,6.04,5.99,6.02,2059500.0,5.99,6.04,5.99,6.02,2059500.0
2013-05-22 11:45:00,6.02,6.02,6.0,6.02,1287000.0,6.02,6.02,6.0,6.02,1287000.0
2013-05-22 11:50:00,6.02,6.05,6.01,6.03,1284000.0,6.02,6.05,6.01,6.03,1284000.0
2013-05-22 11:55:00,6.03,6.05,6.01,6.04,1426500.0,6.03,6.05,6.01,6.04,1426500.0
2013-05-22 12:00:00,6.04,6.05,6.03,6.03,861000.0,6.04,6.05,6.03,6.03,861000.0
2013-05-22 12:05:00,6.03,6.06,6.03,6.04,2068500.0,6.03,6.06,6.03,6.04,2068500.0
2013-05-22 12:10:00,6.04,6.04,6.02,6.03,1012500.0,6.04,6.04,6.02,6.03,1012500.0
2013-05-22 12:15:00,6.03,6.03,6.01,6.01,1245000.0,6.03,6.03,6.01,6.01,1245000.0
2013-05-22 12:20:00,6.01,6.01,6.0,6.0,1165500.0,6.01,6.01,6.0,6.0,1165500.0
2013-05-22 12:25:00,6.0,6.0,5.97,5.99,970500.0,6.0,6.0,5.97,5.99,970500.0
2013-05-22 12:30:00,5.99,6.0,5.97,5.97,556500.0,5.99,6.0,5.97,5.97,556500.0
2013-05-22 12:35:00,5.97,5.97,5.94,5.97,1164000.0,5.97,5.97,5.94,5.97,1164000.0
2013-05-22 12:40:00,5.97,5.98,5.96,5.96,808500.0,5.97,5.98,5.96,5.96,808500.0
2013-05-22 12:45:00,5.96,5.96,5.94,5.95,937500.0,5.96,5.96,5.94,5.95,937500.0
2013-05-22 12:50:00,5.96,5.96,5.92,5.93,1327500.0,5.96,5.96,5.92,5.93,1327500.0
2013-05-22 12:55:00,5.93,5.95,5.92,5.94,723000.0,5.93,5.95,5.92,5.94,723000.0
2013-05-22 13:00:00,5.94,5.96,5.94,5.95,936000.0,5.94,5.96,5.94,5.95,936000.0
2013-05-22 13:05:00,5.95,5.96,5.94,5.95,423000.0,5.95,5.96,5.94,5.95,423000.0
2013-05-22 13:10:00,5.95,5.96,5.95,5.95,873000.0,5.95,5.96,5.95,5.95,873000.0
2013-05-22 13:15:00,5.95,5.95,5.94,5.94,465000.0,5.95,5.95,5.94,5.94,465000.0
2013-05-22 13:20:00,5.95,5.95,5.89,5.9,1336500.0,5.95,5.95,5.89,5.9,1336500.0
2013-05-22 13:25:00,5.9,5.91,5.89,5.9,828000.0,5.9,5.91,5.89,5.9,828000.0
2013-05-22 13:30:00,5.89,5.9,5.84,5.84,1914000.0,5.89,5.9,5.84,5.84,1914000.0
2013-05-22 13:35:00,5.84,5.88,5.84,5.87,1071000.0,5.84,5.88,5.84,5.87,1071000.0
2013-05-22 13:40:00,5.87,5.89,5.87,5.88,690000.0,5.87,5.89,5.87,5.88,690000.0
2013-05-22 13:45:00,5.87,5.87,5.84,5.86,1143000.0,5.87,5.87,5.84,5.86,1143000.0
2013-05-22 13:50:00,5.86,5.87,5.84,5.85,790500.0,5.86,5.87,5.84,5.85,790500.0
2013-05-22 13:55:00,5.85,5.88,5.85,5.86,1134000.0,5.85,5.88,5.85,5.86,1134000.0
2013-05-22 14:00:00,5.85,5.88,5.82,5.82,1191000.0,5.85,5.88,5.82,5.82,1191000.0
2013-05-22 14:05:00,5.82,5.83,5.8,5.81,1521000.0,5.82,5.83,5.8,5.81,1521000.0
2013-05-22 14:10:00,5.82,5.83,5.77,5.78,2754000.0,5.82,5.83,5.77,5.78,2754000.0
2013-05-22 14:15:00,5.78,5.81,5.77,5.81,2035500.0,5.78,5.81,5.77,5.81,2035500.0
2013-05-22 14:20:00,5.81,5.83,5.79,5.83,1330500.0,5.81,5.83,5.79,5.83,1330500.0
2013-05-22 14:25:00,5.82,5.85,5.82,5.83,823500.0,5.82,5.85,5.82,5.83,823500.0
2013-05-22 14:30:00,5.83,5.86,5.83,5.83,855000.0,5.83,5.86,5.83,5.83,855000.0
2013-05-22 14:35:00,5.84,5.84,5.8,5.8,1188000.0,5.84,5.84,5.8,5.8,1188000.0
2013-05-22 14:40:00,5.8,5.81,5.78,5.8,879000.0,5.8,5.81,5.78,5.8,879000.0
2013-05-22 14:45:00,5.79,5.81,5.79,5.81,880500.0,5.79,5.81,5.79,5.81,880500.0
2013-05-22 14:50:00,5.81,5.82,5.8,5.81,823500.0,5.81,5.82,5.8,5.81,823500.0
2013-05-22 14:55:00,5.81,5.83,5.8,5.83,631500.0,5.81,5.83,5.8,5.83,631500.0
2013-05-22 15:00:00,5.83,5.85,5.83,5.84,859500.0,5.83,5.85,5.83,5.84,859500.0
2013-05-22 15:05:00,5.83,5.84,5.81,5.83,906000.0,5.83,5.84,5.81,5.83,906000.0
2013-05-22 15:10:00,5.82,5.83,5.81,5.81,679500.0,5.82,5.83,5.81,5.81,679500.0
2013-05-22 15:15:00,5.81,5.82,5.78,5.79,1101000.0,5.81,5.82,5.78,5.79,1101000.0
2013-05-22 15:20:00,5.79,5.79,5.7,5.71,3381000.0,5.79,5.79,5.7,5.71,3381000.0
2013-05-22 15:25:00,5.72,5.75,5.7,5.72,1722000.0,5.72,5.75,5.7,5.72,1722000.0
2013-05-22 15:30:00,5.72,5.76,5.71,5.73,1209000.0,5.72,5.76,5.71,5.73,1209000.0
2013-05-22 15:35:00,5.73,5.75,5.7,5.71,1203000.0,5.73,5.75,5.7,5.71,1203000.0
2013-05-22 15:40:00,5.71,5.75,5.71,5.74,1744500.0,5.71,5.75,5.71,5.74,1744500.0
2013-05-22 15:45:00,5.74,5.78,5.73,5.73,1482000.0,5.74,5.78,5.73,5.73,1482000.0
2013-05-22 15:50:00,5.74,5.83,5.74,5.83,2094000.0,5.74,5.83,5.74,5.83,2094000.0
2013-05-22 15:55:00,5.83,5.83,5.81,5.81,2589000.0,5.83,5.83,5.81,5.81,2589000.0
2013-05-23 09:30:00,5.65,5.68,5.54,5.67,6606000.0,5.65,5.68,5.54,5.67,6606000.0
2013-05-23 09:35:00,5.67,5.76,5.66,5.74,4042500.0,5.67,5.76,5.66,5.74,4042500.0
2013-05-23 09:40:00,5.73,5.8,5.72,5.79,2241000.0,5.73,5.8,5.72,5.79,2241000.0
2013-05-23 09:45:00,5.79,5.85,5.74,5.76,5422500.0,5.79,5.85,5.74,5.76,5422500.0
2013-05-23 09:50:00,5.76,5.78,5.7,5.74,1891500.0,5.76,5.78,5.7,5.74,1891500.0
2013-05-23 09:55:00,5.74,5.79,5.74,5.75,1626000.0,5.74,5.79,5.74,5.75,1626000.0
2013-05-23 10:00:00,5.76,5.8,5.74,5.79,1362000.0,5.76,5.8,5.74,5.79,1362000.0
2013-05-23 10:05:00,5.8,5.84,5.79,5.83,2544000.0,5.8,5.84,5.79,5.83,2544000.0
2013-05-23 10:10:00,5.83,5.89,5.83,5.87,3856500.0,5.83,5.89,5.83,5.87,3856500.0
2013-05-23 10:15:00,5.87,5.88,5.82,5.87,2491500.0,5.87,5.88,5.82,5.87,2491500.0
2013-05-23 10:20:00,5.87,5.93,5.85,5.93,3763500.0,5.87,5.93,5.85,5.93,3763500.0
2013-05-23 10:25:00,5.93,5.97,5.92,5.97,4273500.0,5.93,5.97,5.92,5.97,4273500.0
2013-05-23 10:30:00,5.97,5.98,5.91,5.91,3376500.0,5.97,5.98,5.91,5.91,3376500.0
2013-05-23 10:35:00,5.91,5.98,5.9,5.96,2350500.0,5.91,5.98,5.9,5.96,2350500.0
2013-05-23 10:40:00,5.95,5.96,5.92,5.93,2140500.0,5.95,5.96,5.92,5.93,2140500.0
2013-05-23 10:45:00,5.93,5.94,5.88,5.92,1648500.0,5.93,5.94,5.88,5.92,1648500.0
2013-05-23 10:50:00,5.92,5.95,5.89,5.93,2469000.0,5.92,5.95,5.89,5.93,2469000.0
2013-05-23 10:55:00,5.93,5.94,5.9,5.93,2536500.0,5.93,5.94,5.9,5.93,2536500.0
2013-05-23 11:00:00,5.92,5.95,5.9,5.95,1428000.0,5.92,5.95,5.9,5.95,1428000.0
2013-05-23 11:05:00,5.95,5.97,5.94,5.96,2052000.0,5.95,5.97,5.94,5.96,2052000.0
2013-05-23 11:10:00,5.96,5.97,5.94,5.95,1917000.0,5.96,5.97,5.94,5.95,1917000.0
2013-05-23 11:15:00,5.95,5.98,5.94,5.97,1437000.0,5.95,5.98,5.94,5.97,1437000.0
2013-05-23 11:20:00,5.98,5.98,5.95,5.96,924000.0,5.98,5.98,5.95,5.96,924000.0
2013-05-23 11:25:00,5.96,5.98,5.95,5.97,955500.0,5.96,5.98,5.95,5.97,955500.0
2013-05-23 11:30:00,5.97,5.98,5.96,5.97,576000.0,5.97,5.98,5.96,5.97,576000.0
2013-05-23 11:35:00,5.97,5.98,5.96,5.97,1356000.0,5.97,5.98,5.96,5.97,1356000.0
2013-05-23 11:40:00,5.97,5.98,5.92,5.93,1678500.0,5.97,5.98,5.92,5.93,1678500.0
2013-05-23 11:45:00,5.93,5.95,5.92,5.95,720000.0,5.93,5.95,5.92,5.95,720000.0
2013-05-23 11:50:00,5.95,5.97,5.95,5.96,1141500.0,5.95,5.97,5.95,5.96,1141500.0
2013-05-23 11:55:00,5.95,5.95,5.94,5.95,1038000.0,5.95,5.95,5.94,5.95,1038000.0
2013-05-23 12:00:00,5.95,5.96,5.94,5.94,813000.0,5.95,5.96,5.94,5.94,813000.0
2013-05-23 12:05:00,5.94,5.98,5.94,5.98,1278000.0,5.94,5.98,5.94,5.98,1278000.0
2013-05-23 12:10:00,5.97,6.0,5.97,5.99,2400000.0,5.97,6.0,5.97,5.99,2400000.0
2013-05-23 12:15:00,5.99,5.99,5.95,5.98,1108500.0,5.99,5.99,5.95,5.98,1108500.0
2013-05-23 12:20:00,5.98,5.98,5.96,5.97,948000.0,5.98,5.98,5.96,5.97,948000.0
2013-05-23 12:25:00,5.97,5.99,5.96,5.97,1389000.0,5.97,5.99,5.96,5.97,1389000.0
2013-05-23 12:30:00,5.98,5.98,5.97,5.97,729000.0,5.98,5.98,5.97,5.97,729000.0
2013-05-23 12:35:00,5.97,5.98,5.94,5.96,1186500.0,5.97,5.98,5.94,5.96,1186500.0
2013-05-23 12:40:00,5.95,5.95,5.92,5.93,1470000.0,5.95,5.95,5.92,5.93,1470000.0
2013-05-23 12:45:00,5.93,5.93,5.91,5.91,2407500.0,5.93,5.93,5.91,5.91,2407500.0
2013-05-23 12:50:00,5.91,5.93,5.91,5.92,2136000.0,5.91,5.93,5.91,5.92,2136000.0
2013-05-23 12:55:00,5.93,5.93,5.91,5.92,363000.0,5.93,5.93,5.91,5.92,363000.0
2013-05-23 13:00:00,5.92,5.93,5.91,5.92,1327500.0,5.92,5.93,5.91,5.92,1327500.0
2013-05-23 13:05:00,5.92,5.93,5.92,5.93,1017000.0,5.92,5.93,5.92,5.93,1017000.0
2013-05-23 13:10:00,5.93,5.93,5.91,5.92,1465500.0,5.93,5.93,5.91,5.92,1465500.0
2013-05-23 13:15:00,5.92,5.93,5.92,5.93,619500.0,5.92,5.93,5.92,5.93,619500.0
2013-05-23 13:20:00,5.93,5.96,5.93,5.95,1288500.0,5.93,5.96,5.93,5.95,1288500.0
2013-05-23 13:25:00,5.95,5.95,5.92,5.94,699000.0,5.95,5.95,5.92,5.94,699000.0
2013-05-23 13:30:00,5.94,5.95,5.93,5.95,1228500.0,5.94,5.95,5.93,5.95,1228500.0
2013-05-23 13:35:00,5.95,5.95,5.94,5.94,1539000.0,5.95,5.95,5.94,5.94,1539000.0
2013-05-23 13:40:00,5.94,5.96,5.94,5.96,1540500.0,5.94,5.96,5.94,5.96,1540500.0
2013-05-23 13:45:00,5.96,5.98,5.95,5.97,1128000.0,5.96,5.98,5.95,5.97,1128000.0
2013-05-23 13:50:00,5.98,5.98,5.96,5.97,957000.0,5.98,5.98,5.96,5.97,957000.0
2013-05-23 13:55:00,5.97,5.99,5.96,5.99,796500.0,5.97,5.99,5.96,5.99,796500.0
2013-05-23 14:00:00,5.99,6.0,5.98,5.99,1828500.0,5.99,6.0,5.98,5.99,1828500.0
2013-05-23 14:05:00,5.99,6.05,5.99,6.05,6292500.0,5.99,6.05,5.99,6.05,6292500.0
2013-05-23 14:10:00,6.05,6.06,6.03,6.05,2775000.0,6.05,6.06,6.03,6.05,2775000.0
2013-05-23 14:15:00,6.05,6.09,6.04,6.09,3091500.0,6.05,6.09,6.04,6.09,3091500.0
2013-05-23 14:20:00,6.09,6.13,6.08,6.13,5007000.0,6.09,6.13,6.08,6.13,5007000.0
2013-05-23 14:25:00,6.13,6.16,6.12,6.15,5412000.0,6.13,6.16,6.12,6.15,5412000.0
2013-05-23 14:30:00,6.15,6.15,6.09,6.12,2931000.0,6.15,6.15,6.09,6.12,2931000.0
2013-05-23 14:35:00,6.12,6.15,6.09,6.13,2119500.0,6.12,6.15,6.09,6.13,2119500.0
2013-05-23 14:40:00,6.13,6.14,6.11,6.12,1404000.0,6.13,6.14,6.11,6.12,1404000.0
2013-05-23 14:45:00,6.12,6.12,6.08,6.09,1974000.0,6.12,6.12,6.08,6.09,1974000.0
2013-05-23 14:50:00,6.09,6.13,6.08,6.13,2017500.0,6.09,6.13,6.08,6.13,2017500.0
2013-05-23 14:55:00,6.13,6.13,6.11,6.12,2010000.0,6.13,6.13,6.11,6.12,2010000.0
2013-05-23 15:00:00,6.11,6.12,6.09,6.12,1524000.0,6.11,6.12,6.09,6.12,1524000.0
2013-05-23 15:05:00,6.12,6.16,6.11,6.15,2976000.0,6.12,6.16,6.11,6.15,2976000.0
2013-05-23 15:10:00,6.15,6.2,6.15,6.19,4786500.0,6.15,6.2,6.15,6.19,4786500.0
2013-05-23 15:15:00,6.19,6.2,6.15,6.18,2802000.0,6.19,6.2,6.15,6.18,2802000.0
2013-05-23 15:20:00,6.18,6.2,6.16,6.2,1884000.0,6.18,6.2,6.16,6.2,1884000.0
2013-05-23 15:25:00,6.19,6.2,6.16,6.18,2832000.0,6.19,6.2,6.16,6.18,2832000.0
2013-05-23 15:30:00,6.18,6.2,6.16,6.18,1884000.0,6.18,6.2,6.16,6.18,1884000.0
2013-05-23 15:35:00,6.18,6.19,6.14,6.16,2133000.0,6.18,6.19,6.14,6.16,2133000.0
2013-05-23 15:40:00,6.16,6.18,6.14,6.16,2992500.0,6.16,6.18,6.14,6.16,2992500.0
2013-05-23 15:45:00,6.16,6.19,6.16,6.18,1980000.0,6.16,6.19,6.16,6.18,1980000.0
2013-05-23 15:50:00,6.17,6.18,6.17,6.17,2430000.0,6.17,6.18,6.17,6.17,2430000.0
2013-05-23 15:55:00,6.17,6.2,6.16,6.19,5715000.0,6.17,6.2,6.16,6.19,5715000.0
2013-05-24 09:30:00,6.16,6.32,6.13,6.3,10492500.0,6.16,6.32,6.13,6.3,10492500.0
2013-05-24 09:35:00,6.3,6.31,6.2,6.25,6204000.0,6.3,6.31,6.2,6.25,6204000.0
2013-05-24 09:40:00,6.25,6.34,6.25,6.33,10870500.0,6.25,6.34,6.25,6.33,10870500.0
2013-05-24 09:45:00,6.33,6.4,6.29,6.39,10294500.0,6.33,6.4,6.29,6.39,10294500.0
2013-05-24 09:50:00,6.39,6.4,6.31,6.33,6924000.0,6.39,6.4,6.31,6.33,6924000.0
2013-05-24 09:55:00,6.33,6.37,6.26,6.3,5424000.0,6.33,6.37,6.26,6.3,5424000.0
2013-05-24 10:00:00,6.3,6.3,6.2,6.24,5236500.0,6.3,6.3,6.2,6.24,5236500.0
2013-05-24 10:05:00,6.25,6.28,6.22,6.25,3093000.0,6.25,6.28,6.22,6.25,3093000.0
2013-05-24 10:10:00,6.25,6.27,6.22,6.24,1705500.0,6.25,6.27,6.22,6.24,1705500.0
2013-05-24 10:15:00,6.24,6.26,6.22,6.24,1413000.0,6.24,6.26,6.22,6.24,1413000.0
2013-05-24 10:20:00,6.25,6.28,6.24,6.26,2026500.0,6.25,6.28,6.24,6.26,2026500.0
2013-05-24 10:25:00,6.26,6.27,6.25,6.26,2607000.0,6.26,6.27,6.25,6.26,2607000.0
2013-05-24 10:30:00,6.27,6.33,6.25,6.27,3862500.0,6.27,6.33,6.25,6.27,3862500.0
2013-05-24 10:35:00,6.27,6.31,6.27,6.29,3103500.0,6.27,6.31,6.27,6.29,3103500.0
2013-05-24 10:40:00,6.29,6.31,6.28,6.31,1449000.0,6.29,6.31,6.28,6.31,1449000.0
2013-05-24 10:45:00,6.3,6.33,6.3,6.33,2476500.0,6.3,6.33,6.3,6.33,2476500.0
2013-05-24 10:50:00,6.33,6.33,6.31,6.33,2175000.0,6.33,6.33,6.31,6.33,2175000.0
2013-05-24 10:55:00,6.33,6.33,6.28,6.29,2484000.0,6.33,6.33,6.28,6.29,2484000.0
2013-05-24 11:00:00,6.29,6.31,6.29,6.31,1662000.0,6.29,6.31,6.29,6.31,1662000.0
2013-05-24 11:05:00,6.3,6.37,6.3,6.36,4237500.0,6.3,6.37,6.3,6.36,4237500.0
2013-05-24 11:10:00,6.37,6.38,6.33,6.34,3547500.0,6.37,6.38,6.33,6.34,3547500.0
2013-05-24 11:15:00,6.34,6.37,6.34,6.36,2920500.0,6.34,6.37,6.34,6.36,2920500.0
2013-05-24 11:20:00,6.35,6.37,6.35,6.36,2467500.0,6.35,6.37,6.35,6.36,2467500.0
2013-05-24 11:25:00,6.35,6.37,6.29,6.3,3430500.0,6.35,6.37,6.29,6.3,3430500.0
2013-05-24 11:30:00,6.3,6.33,6.29,6.31,1357500.0,6.3,6.33,6.29,6.31,1357500.0
2013-05-24 11:35:00,6.32,6.32,6.29,6.29,1735500.0,6.32,6.32,6.29,6.29,1735500.0
2013-05-24 11:40:00,6.3,6.3,6.26,6.26,2817000.0,6.3,6.3,6.26,6.26,2817000.0
2013-05-24 11:45:00,6.27,6.31,6.26,6.29,1644000.0,6.27,6.31,6.26,6.29,1644000.0
2013-05-24 11:50:00,6.29,6.31,6.28,6.31,1215000.0,6.29,6.31,6.28,6.31,1215000.0
2013-05-24 11:55:00,6.31,6.31,6.27,6.29,876000.0,6.31,6.31,6.27,6.29,876000.0
2013-05-24 12:00:00,6.29,6.32,6.29,6.31,2472000.0,6.29,6.32,6.29,6.31,2472000.0
2013-05-24 12:05:00,6.31,6.32,6.3,6.31,2175000.0,6.31,6.32,6.3,6.31,2175000.0
2013-05-24 12:10:00,6.31,6.32,6.3,6.3,955500.0,6.31,6.32,6.3,6.3,955500.0
2013-05-24 12:15:00,6.3,6.31,6.3,6.31,786000.0,6.3,6.31,6.3,6.31,786000.0
2013-05-24 12:20:00,6.31,6.32,6.31,6.32,1545000.0,6.31,6.32,6.31,6.32,1545000.0
2013-05-24 12:25:00,6.32,6.34,6.31,6.34,1452000.0,6.32,6.34,6.31,6.34,1452000.0
2013-05-24 12:30:00,6.34,6.36,6.33,6.35,1453500.0,6.34,6.36,6.33,6.35,1453500.0
2013-05-24 12:35:00,6.35,6.36,6.32,6.34,1609500.0,6.35,6.36,6.32,6.34,1609500.0
2013-05-24 12:40:00,6.34,6.36,6.34,6.35,561000.0,6.34,6.36,6.34,6.35,561000.0
2013-05-24 12:45:00,6.35,6.38,6.34,6.38,2416500.0,6.35,6.38,6.34,6.38,2416500.0
2013-05-24 12:50:00,6.38,6.4,6.37,6.37,3115500.0,6.38,6.4,6.37,6.37,3115500.0
2013-05-24 12:55:00,6.37,6.43,6.37,6.42,4159500.0,6.37,6.43,6.37,6.42,4159500.0
2013-05-24 13:00:00,6.42,6.5,6.41,6.47,8737500.0,6.42,6.5,6.41,6.47,8737500.0
2013-05-24 13:05:00,6.47,6.5,6.43,6.47,4023000.0,6.47,6.5,6.43,6.47,4023000.0
2013-05-24 13:10:00,6.47,6.47,6.42,6.46,3081000.0,6.47,6.47,6.42,6.46,3081000.0
2013-05-24 13:15:00,6.46,6.47,6.43,6.45,2182500.0,6.46,6.47,6.43,6.45,2182500.0
2013-05-24 13:20:00,6.45,6.47,6.44,6.45,1852500.0,6.45,6.47,6.44,6.45,1852500.0
2013-05-24 13:25:00,6.45,6.45,6.41,6.43,2256000.0,6.45,6.45,6.41,6.43,2256000.0
2013-05-24 13:30:00,6.43,6.44,6.42,6.43,1285500.0,6.43,6.44,6.42,6.43,1285500.0
2013-05-24 13:35:00,6.43,6.46,6.43,6.46,1630500.0,6.43,6.46,6.43,6.46,1630500.0
2013-05-24 13:40:00,6.46,6.46,6.45,6.46,1443000.0,6.46,6.46,6.45,6.46,1443000.0
2013-05-24 13:45:00,6.46,6.49,6.46,6.49,2997000.0,6.46,6.49,6.46,6.49,2997000.0
2013-05-24 13:50:00,6.48,6.51,6.48,6.49,3556500.0,6.48,6.51,6.48,6.49,3556500.0
2013-05-24 13:55:00,6.49,6.53,6.49,6.51,3534000.0,6.49,6.53,6.49,6.51,3534000.0
2013-05-24 14:00:00,6.51,6.52,6.48,6.48,2136000.0,6.51,6.52,6.48,6.48,2136000.0
2013-05-24 14:05:00,6.48,6.5,6.48,6.48,1396500.0,6.48,6.5,6.48,6.48,1396500.0
2013-05-24 14:10:00,6.49,6.51,6.48,6.51,1647000.0,6.49,6.51,6.48,6.51,1647000.0
2013-05-24 14:15:00,6.5,6.52,6.5,6.51,1848000.0,6.5,6.52,6.5,6.51,1848000.0
2013-05-24 14:20:00,6.51,6.52,6.5,6.51,1347000.0,6.51,6.52,6.5,6.51,1347000.0
2013-05-24 14:25:00,6.51,6.52,6.49,6.51,1846500.0,6.51,6.52,6.49,6.51,1846500.0
2013-05-24 14:30:00,6.51,6.51,6.46,6.46,2775000.0,6.51,6.51,6.46,6.46,2775000.0
2013-05-24 14:35:00,6.46,6.47,6.43,6.45,3340500.0,6.46,6.47,6.43,6.45,3340500.0
2013-05-24 14:40:00,6.45,6.47,6.44,6.46,1543500.0,6.45,6.47,6.44,6.46,1543500.0
2013-05-24 14:45:00,6.46,6.5,6.46,6.49,2649000.0,6.46,6.5,6.46,6.49,2649000.0
2013-05-24 14:50:00,6.49,6.5,6.48,6.49,1368000.0,6.49,6.5,6.48,6.49,1368000.0
2013-05-24 14:55:00,6.49,6.49,6.46,6.48,1441500.0,6.49,6.49,6.46,6.48,1441500.0
2013-05-24 15:00:00,6.48,6.48,6.47,6.48,921000.0,6.48,6.48,6.47,6.48,921000.0
2013-05-24 15:05:00,6.48,6.51,6.48,6.5,2658000.0,6.48,6.51,6.48,6.5,2658000.0
2013-05-24 15:10:00,6.5,6.51,6.48,6.5,1284000.0,6.5,6.51,6.48,6.5,1284000.0
2013-05-24 15:15:00,6.5,6.51,6.5,6.5,1627500.0,6.5,6.51,6.5,6.5,1627500.0
2013-05-24 15:20:00,6.5,6.52,6.49,6.5,2229000.0,6.5,6.52,6.49,6.5,2229000.0
2013-05-24 15:25:00,6.5,6.51,6.5,6.5,1371000.0,6.5,6.51,6.5,6.5,1371000.0
2013-05-24 15:30:00,6.5,6.5,6.47,6.5,1914000.0,6.5,6.5,6.47,6.5,1914000.0
2013-05-24 15:35:00,6.5,6.51,6.49,6.49,1873500.0,6.5,6.51,6.49,6.49,1873500.0
2013-05-24 15:40:00,6.49,6.5,6.49,6.5,2070000.0,6.49,6.5,6.49,6.5,2070000.0
2013-05-24 15:45:00,6.5,6.5,6.49,6.49,2238000.0,6.5,6.5,6.49,6.49,2238000.0
2013-05-24 15:50:00,6.49,6.49,6.44,6.44,5791500.0,6.49,6.49,6.44,6.44,5791500.0
2013-05-24 15:55:00,6.44,6.49,6.43,6.48,9324000.0,6.44,6.49,6.43,6.48,9324000.0
2013-05-28 09:30:00,6.77,6.86,6.69,6.82,16276500.0,6.77,6.86,6.69,6.82,16276500.0
2013-05-28 09:35:00,6.82,6.86,6.71,6.85,11254500.0,6.82,6.86,6.71,6.85,11254500.0
2013-05-28 09:40:00,6.85,6.92,6.81,6.88,9151500.0,6.85,6.92,6.81,6.88,9151500.0
2013-05-28 09:45:00,6.88,6.95,6.88,6.92,8124000.0,6.88,6.95,6.88,6.92,8124000.0
2013-05-28 09:50:00,6.93,6.98,6.92,6.93,6447000.0,6.93,6.98,6.92,6.93,6447000.0
2013-05-28 09:55:00,6.93,6.93,6.86,6.88,5352000.0,6.93,6.93,6.86,6.88,5352000.0
2013-05-28 10:00:00,6.88,6.93,6.85,6.89,3480000.0,6.88,6.93,6.85,6.89,3480000.0
2013-05-28 10:05:00,6.89,6.91,6.86,6.89,2419500.0,6.89,6.91,6.86,6.89,2419500.0
2013-05-28 10:10:00,6.89,6.91,6.88,6.9,2748000.0,6.89,6.91,6.88,6.9,2748000.0
2013-05-28 10:15:00,6.9,6.91,6.83,6.88,4440000.0,6.9,6.91,6.83,6.88,4440000.0
2013-05-28 10:20:00,6.88,6.9,6.81,6.86,4032000.0,6.88,6.9,6.81,6.86,4032000.0
2013-05-28 10:25:00,6.85,6.86,6.81,6.83,2202000.0,6.85,6.86,6.81,6.83,2202000.0
2013-05-28 10:30:00,6.83,6.84,6.78,6.79,4855500.0,6.83,6.84,6.78,6.79,4855500.0
2013-05-28 10:35:00,6.79,6.8,6.76,6.78,5710500.0,6.79,6.8,6.76,6.78,5710500.0
2013-05-28 10:40:00,6.78,6.85,6.76,6.83,3336000.0,6.78,6.85,6.76,6.83,3336000.0
2013-05-28 10:45:00,6.83,6.87,6.82,6.85,2617500.0,6.83,6.87,6.82,6.85,2617500.0
2013-05-28 10:50:00,6.86,6.89,6.85,6.86,3126000.0,6.86,6.89,6.85,6.86,3126000.0
2013-05-28 10:55:00,6.86,6.86,6.83,6.84,1899000.0,6.86,6.86,6.83,6.84,1899000.0
2013-05-28 11:00:00,6.84,6.84,6.78,6.8,3681000.0,6.84,6.84,6.78,6.8,3681000.0
2013-05-28 11:05:00,6.8,6.83,6.79,6.83,2053500.0,6.8,6.83,6.79,6.83,2053500.0
2013-05-28 11:10:00,6.82,6.83,6.8,6.82,1425000.0,6.82,6.83,6.8,6.82,1425000.0
2013-05-28 11:15:00,6.82,6.87,6.81,6.86,1569000.0,6.82,6.87,6.81,6.86,1569000.0
2013-05-28 11:20:00,6.86,6.88,6.84,6.87,1636500.0,6.86,6.88,6.84,6.87,1636500.0
2013-05-28 11:25:00,6.88,6.91,6.87,6.91,2751000.0,6.88,6.91,6.87,6.91,2751000.0
2013-05-28 11:30:00,6.9,6.91,6.88,6.89,2124000.0,6.9,6.91,6.88,6.89,2124000.0
2013-05-28 11:35:00,6.88,6.89,6.86,6.88,1609500.0,6.88,6.89,6.86,6.88,1609500.0
2013-05-28 11:40:00,6.88,6.91,6.87,6.91,1213500.0,6.88,6.91,6.87,6.91,1213500.0
2013-05-28 11:45:00,6.91,6.91,6.88,6.9,1555500.0,6.91,6.91,6.88,6.9,1555500.0
2013-05-28 11:50:00,6.9,6.94,6.9,6.94,3339000.0,6.9,6.94,6.9,6.94,3339000.0
2013-05-28 11:55:00,6.94,6.95,6.91,6.91,3081000.0,6.94,6.95,6.91,6.91,3081000.0
2013-05-28 12:00:00,6.91,6.94,6.88,6.93,1948500.0,6.91,6.94,6.88,6.93,1948500.0
2013-05-28 12:05:00,6.93,6.94,6.92,6.94,1465500.0,6.93,6.94,6.92,6.94,1465500.0
2013-05-28 12:10:00,6.94,7.0,6.93,6.99,4728000.0,6.94,7.0,6.93,6.99,4728000.0
2013-05-28 12:15:00,6.99,7.03,6.98,7.01,4150500.0,6.99,7.03,6.98,7.01,4150500.0
2013-05-28 12:20:00,7.02,7.03,6.98,6.99,2505000.0,7.02,7.03,6.98,6.99,2505000.0
2013-05-28 12:25:00,6.99,7.0,6.93,6.95,3408000.0,6.99,7.0,6.93,6.95,3408000.0
2013-05-28 12:30:00,6.96,6.96,6.9,6.94,4090500.0,6.96,6.96,6.9,6.94,4090500.0
2013-05-28 12:35:00,6.94,6.95,6.92,6.94,1680000.0,6.94,6.95,6.92,6.94,1680000.0
2013-05-28 12:40:00,6.94,6.98,6.94,6.96,1669500.0,6.94,6.98,6.94,6.96,1669500.0
2013-05-28 12:45:00,6.96,6.97,6.94,6.95,1246500.0,6.96,6.97,6.94,6.95,1246500.0
2013-05-28 12:50:00,6.96,6.96,6.95,6.96,1680000.0,6.96,6.96,6.95,6.96,1680000.0
2013-05-28 12:55:00,6.96,6.99,6.96,6.98,1617000.0,6.96,6.99,6.96,6.98,1617000.0
2013-05-28 13:00:00,6.98,6.99,6.97,6.97,1273500.0,6.98,6.99,6.97,6.97,1273500.0
2013-05-28 13:05:00,6.97,7.0,6.96,6.98,1116000.0,6.97,7.0,6.96,6.98,1116000.0
2013-05-28 13:10:00,6.98,6.99,6.93,6.95,2136000.0,6.98,6.99,6.93,6.95,2136000.0
2013-05-28 13:15:00,6.95,6.98,6.94,6.98,889500.0,6.95,6.98,6.94,6.98,889500.0
2013-05-28 13:20:00,6.97,6.99,6.96,6.97,1150500.0,6.97,6.99,6.96,6.97,1150500.0
2013-05-28 13:25:00,6.97,6.99,6.96,6.97,1503000.0,6.97,6.99,6.96,6.97,1503000.0
2013-05-28 13:30:00,6.97,6.99,6.94,6.94,1944000.0,6.97,6.99,6.94,6.94,1944000.0
2013-05-28 13:35:00,6.95,6.97,6.94,6.96,1416000.0,6.95,6.97,6.94,6.96,1416000.0
2013-05-28 13:40:00,6.95,6.96,6.92,6.94,1938000.0,6.95,6.96,6.92,6.94,1938000.0
2013-05-28 13:45:00,6.94,6.98,6.93,6.98,2124000.0,6.94,6.98,6.93,6.98,2124000.0
2013-05-28 13:50:00,6.97,7.0,6.94,6.96,2485500.0,6.97,7.0,6.94,6.96,2485500.0
2013-05-28 13:55:00,6.96,6.98,6.95,6.96,1033500.0,6.96,6.98,6.95,6.96,1033500.0
2013-05-28 14:00:00,6.97,6.97,6.94,6.95,1414500.0,6.97,6.97,6.94,6.95,1414500.0
2013-05-28 14:05:00,6.95,6.97,6.94,6.95,1629000.0,6.95,6.97,6.94,6.95,1629000.0
2013-05-28 14:10:00,6.95,6.98,6.94,6.96,2361000.0,6.95,6.98,6.94,6.96,2361000.0
2013-05-28 14:15:00,6.95,6.97,6.94,6.94,1434000.0,6.95,6.97,6.94,6.94,1434000.0
2013-05-28 14:20:00,6.94,6.95,6.89,6.89,3909000.0,6.94,6.95,6.89,6.89,3909000.0
2013-05-28 14:25:00,6.9,6.94,6.89,6.94,1758000.0,6.9,6.94,6.89,6.94,1758000.0
2013-05-28 14:30:00,6.94,6.94,6.92,6.93,1198500.0,6.94,6.94,6.92,6.93,1198500.0
2013-05-28 14:35:00,6.92,6.93,6.88,6.89,2749500.0,6.92,6.93,6.88,6.89,2749500.0
2013-05-28 14:40:00,6.89,6.92,6.89,6.91,1533000.0,6.89,6.92,6.89,6.91,1533000.0
2013-05-28 14:45:00,6.9,6.93,6.89,6.93,1714500.0,6.9,6.93,6.89,6.93,1714500.0
2013-05-28 14:50:00,6.93,6.98,6.93,6.97,2604000.0,6.93,6.98,6.93,6.97,2604000.0
2013-05-28 14:55:00,6.97,6.97,6.95,6.96,918000.0,6.97,6.97,6.95,6.96,918000.0
2013-05-28 15:00:00,6.96,6.96,6.93,6.95,1057500.0,6.96,6.96,6.93,6.95,1057500.0
2013-05-28 15:05:00,6.95,6.98,6.94,6.96,1224000.0,6.95,6.98,6.94,6.96,1224000.0
2013-05-28 15:10:00,6.96,6.98,6.96,6.96,1338000.0,6.96,6.98,6.96,6.96,1338000.0
2013-05-28 15:15:00,6.97,7.0,6.96,7.0,2512500.0,6.97,7.0,6.96,7.0,2512500.0
2013-05-28 15:20:00,7.0,7.13,7.0,7.12,9591000.0,7.0,7.13,7.0,7.12,9591000.0
2013-05-28 15:25:00,7.12,7.13,7.08,7.09,5812500.0,7.12,7.13,7.08,7.09,5812500.0
2013-05-28 15:30:00,7.09,7.17,7.09,7.15,7068000.0,7.09,7.17,7.09,7.15,7068000.0
2013-05-28 15:35:00,7.15,7.25,7.15,7.24,9240000.0,7.15,7.25,7.15,7.24,9240000.0
2013-05-28 15:40:00,7.24,7.29,7.2,7.21,9813000.0,7.24,7.29,7.2,7.21,9813000.0
2013-05-28 15:45:00,7.21,7.28,7.2,7.27,6225000.0,7.21,7.28,7.2,7.27,6225000.0
2013-05-28 15:50:00,7.27,7.33,7.27,7.31,9180000.0,7.27,7.33,7.27,7.31,9180000.0
2013-05-28 15:55:00,7.31,7.38,7.31,7.35,16071000.0,7.31,7.38,7.31,7.35,16071000.0
2013-05-29 09:30:00,7.57,7.66,7.23,7.42,27469500.0,7.57,7.66,7.23,7.42,27469500.0
2013-05-29 09:35:00,7.42,7.45,7.33,7.34,15244500.0,7.42,7.45,7.33,7.34,15244500.0
2013-05-29 09:40:00,7.35,7.43,7.29,7.4,9754500.0,7.35,7.43,7.29,7.4,9754500.0
2013-05-29 09:45:00,7.4,7.45,7.31,7.38,8187000.0,7.4,7.45,7.31,7.38,8187000.0
2013-05-29 09:50:00,7.37,7.41,7.34,7.38,4476000.0,7.37,7.41,7.34,7.38,4476000.0
2013-05-29 09:55:00,7.38,7.42,7.3,7.31,7188000.0,7.38,7.42,7.3,7.31,7188000.0
2013-05-29 10:00:00,7.31,7.34,7.04,7.05,18466500.0,7.31,7.34,7.04,7.05,18466500.0
2013-05-29 10:05:00,7.04,7.06,6.9,7.05,19441500.0,7.04,7.06,6.9,7.05,19441500.0
2013-05-29 10:10:00,7.04,7.08,6.95,7.06,6499500.0,7.04,7.08,6.95,7.06,6499500.0
2013-05-29 10:15:00,7.05,7.06,6.98,7.01,5218500.0,7.05,7.06,6.98,7.01,5218500.0
2013-05-29 10:20:00,7.01,7.02,6.84,6.85,9958500.0,7.01,7.02,6.84,6.85,9958500.0
2013-05-29 10:25:00,6.85,6.92,6.73,6.83,10815000.0,6.85,6.92,6.73,6.83,10815000.0
2013-05-29 10:30:00,6.82,6.86,6.67,6.8,10131000.0,6.82,6.86,6.67,6.8,10131000.0
2013-05-29 10:35:00,6.79,6.9,6.78,6.86,9154500.0,6.79,6.9,6.78,6.86,9154500.0
2013-05-29 10:40:00,6.86,6.88,6.79,6.83,4023000.0,6.86,6.88,6.79,6.83,4023000.0
2013-05-29 10:45:00,6.83,6.86,6.8,6.82,3055500.0,6.83,6.86,6.8,6.82,3055500.0
2013-05-29 10:50:00,6.82,6.84,6.6,6.68,13162500.0,6.82,6.84,6.6,6.68,13162500.0
2013-05-29 10:55:00,6.68,6.77,6.66,6.74,6177000.0,6.68,6.77,6.66,6.74,6177000.0
2013-05-29 11:00:00,6.74,6.83,6.73,6.83,5497500.0,6.74,6.83,6.73,6.83,5497500.0
2013-05-29 11:05:00,6.83,6.83,6.75,6.79,3565500.0,6.83,6.83,6.75,6.79,3565500.0
2013-05-29 11:10:00,6.78,6.89,6.75,6.89,4075500.0,6.78,6.89,6.75,6.89,4075500.0
2013-05-29 11:15:00,6.89,6.91,6.83,6.86,3196500.0,6.89,6.91,6.83,6.86,3196500.0
2013-05-29 11:20:00,6.86,6.95,6.86,6.92,4362000.0,6.86,6.95,6.86,6.92,4362000.0
2013-05-29 11:25:00,6.93,6.94,6.91,6.92,2728500.0,6.93,6.94,6.91,6.92,2728500.0
2013-05-29 11:30:00,6.91,6.92,6.84,6.87,2991000.0,6.91,6.92,6.84,6.87,2991000.0
2013-05-29 11:35:00,6.86,6.87,6.82,6.87,1641000.0,6.86,6.87,6.82,6.87,1641000.0
2013-05-29 11:40:00,6.87,6.91,6.87,6.88,1399500.0,6.87,6.91,6.87,6.88,1399500.0
2013-05-29 11:45:00,6.88,6.92,6.85,6.9,1527000.0,6.88,6.92,6.85,6.9,1527000.0
2013-05-29 11:50:00,6.9,6.96,6.9,6.94,2239500.0,6.9,6.96,6.9,6.94,2239500.0
2013-05-29 11:55:00,6.94,7.0,6.93,6.98,3378000.0,6.94,7.0,6.93,6.98,3378000.0
2013-05-29 12:00:00,6.98,7.04,6.95,7.01,4231500.0,6.98,7.04,6.95,7.01,4231500.0
2013-05-29 12:05:00,7.01,7.03,6.96,6.96,3267000.0,7.01,7.03,6.96,6.96,3267000.0
2013-05-29 12:10:00,6.97,6.98,6.95,6.96,1398000.0,6.97,6.98,6.95,6.96,1398000.0
2013-05-29 12:15:00,6.96,6.99,6.93,6.93,1798500.0,6.96,6.99,6.93,6.93,1798500.0
2013-05-29 12:20:00,6.93,6.94,6.9,6.93,1693500.0,6.93,6.94,6.9,6.93,1693500.0
2013-05-29 12:25:00,6.93,6.96,6.92,6.93,1671000.0,6.93,6.96,6.92,6.93,1671000.0
2013-05-29 12:30:00,6.92,6.94,6.9,6.91,931500.0,6.92,6.94,6.9,6.91,931500.0
2013-05-29 12:35:00,6.91,6.91,6.87,6.88,1651500.0,6.91,6.91,6.87,6.88,1651500.0
2013-05-29 12:40:00,6.88,6.93,6.88,6.92,1182000.0,6.88,6.93,6.88,6.92,1182000.0
2013-05-29 12:45:00,6.92,6.92,6.87,6.88,1507500.0,6.92,6.92,6.87,6.88,1507500.0
2013-05-29 12:50:00,6.88,6.88,6.84,6.84,1315500.0,6.88,6.88,6.84,6.84,1315500.0
2013-05-29 12:55:00,6.84,6.84,6.77,6.79,3328500.0,6.84,6.84,6.77,6.79,3328500.0
2013-05-29 13:00:00,6.79,6.81,6.78,6.8,1527000.0,6.79,6.81,6.78,6.8,1527000.0
2013-05-29 13:05:00,6.8,6.85,6.8,6.82,2091000.0,6.8,6.85,6.8,6.82,2091000.0
2013-05-29 13:10:00,6.82,6.83,6.78,6.81,1507500.0,6.82,6.83,6.78,6.81,1507500.0
2013-05-29 13:15:00,6.82,6.83,6.79,6.81,964500.0,6.82,6.83,6.79,6.81,964500.0
2013-05-29 13:20:00,6.81,6.83,6.8,6.83,693000.0,6.81,6.83,6.8,6.83,693000.0
2013-05-29 13:25:00,6.83,6.87,6.82,6.86,1206000.0,6.83,6.87,6.82,6.86,1206000.0
2013-05-29 13:30:00,6.86,6.89,6.84,6.86,1614000.0,6.86,6.89,6.84,6.86,1614000.0
2013-05-29 13:35:00,6.86,6.87,6.83,6.87,766500.0,6.86,6.87,6.83,6.87,766500.0
2013-05-29 13:40:00,6.87,6.9,6.87,6.89,1836000.0,6.87,6.9,6.87,6.89,1836000.0
2013-05-29 13:45:00,6.89,6.96,6.88,6.96,2622000.0,6.89,6.96,6.88,6.96,2622000.0
2013-05-29 13:50:00,6.95,6.95,6.9,6.91,1465500.0,6.95,6.95,6.9,6.91,1465500.0
2013-05-29 13:55:00,6.91,6.94,6.91,6.93,1212000.0,6.91,6.94,6.91,6.93,1212000.0
2013-05-29 14:00:00,6.93,6.93,6.87,6.87,1342500.0,6.93,6.93,6.87,6.87,1342500.0
2013-05-29 14:05:00,6.87,6.88,6.84,6.87,1788000.0,6.87,6.88,6.84,6.87,1788000.0
2013-05-29 14:10:00,6.87,6.87,6.84,6.86,750000.0,6.87,6.87,6.84,6.86,750000.0
2013-05-29 14:15:00,6.86,6.9,6.86,6.88,1068000.0,6.86,6.9,6.86,6.88,1068000.0
2013-05-29 14:20:00,6.87,6.92,6.87,6.92,1182000.0,6.87,6.92,6.87,6.92,1182000.0
2013-05-29 14:25:00,6.92,6.92,6.87,6.89,934500.0,6.92,6.92,6.87,6.89,934500.0
2013-05-29 14:30:00,6.89,6.89,6.87,6.89,931500.0,6.89,6.89,6.87,6.89,931500.0
2013-05-29 14:35:00,6.88,6.92,6.88,6.89,852000.0,6.88,6.92,6.88,6.89,852000.0
2013-05-29 14:40:00,6.89,7.0,6.89,6.98,3450000.0,6.89,7.0,6.89,6.98,3450000.0
2013-05-29 14:45:00,6.98,7.09,6.97,7.06,6414000.0,6.98,7.09,6.97,7.06,6414000.0
2013-05-29 14:50:00,7.05,7.15,7.05,7.12,5634000.0,7.05,7.15,7.05,7.12,5634000.0
2013-05-29 14:55:00,7.12,7.13,7.04,7.08,5919000.0,7.12,7.13,7.04,7.08,5919000.0
2013-05-29 15:00:00,7.08,7.1,7.05,7.05,2761500.0,7.08,7.1,7.05,7.05,2761500.0
2013-05-29 15:05:00,7.05,7.15,7.05,7.14,4060500.0,7.05,7.15,7.05,7.14,4060500.0
2013-05-29 15:10:00,7.14,7.24,7.13,7.24,6672000.0,7.14,7.24,7.13,7.24,6672000.0
2013-05-29 15:15:00,7.24,7.26,7.16,7.19,5244000.0,7.24,7.26,7.16,7.19,5244000.0
2013-05-29 15:20:00,7.19,7.19,7.15,7.19,3169500.0,7.19,7.19,7.15,7.19,3169500.0
2013-05-29 15:25:00,7.18,7.23,7.17,7.18,3867000.0,7.18,7.23,7.17,7.18,3867000.0
2013-05-29 15:30:00,7.17,7.21,7.17,7.19,2818500.0,7.17,7.21,7.17,7.19,2818500.0
2013-05-29 15:35:00,7.19,7.19,7.06,7.06,5655000.0,7.19,7.19,7.06,7.06,5655000.0
2013-05-29 15:40:00,7.06,7.08,7.01,7.08,5659500.0,7.06,7.08,7.01,7.08,5659500.0
2013-05-29 15:45:00,7.08,7.1,7.03,7.03,4453500.0,7.08,7.1,7.03,7.03,4453500.0
2013-05-29 15:50:00,7.03,7.06,6.97,7.02,5820000.0,7.03,7.06,6.97,7.02,5820000.0
2013-05-29 15:55:00,7.02,7.02,6.95,6.98,6159000.0,7.02,7.02,6.95,6.98,6159000.0
2013-05-30 09:30:00,6.83,6.92,6.75,6.89,8979000.0,6.83,6.92,6.75,6.89,8979000.0
2013-05-30 09:35:00,6.87,7.02,6.85,7.02,6099000.0,6.87,7.02,6.85,7.02,6099000.0
2013-05-30 09:40:00,7.02,7.09,6.98,7.07,7375500.0,7.02,7.09,6.98,7.07,7375500.0
2013-05-30 09:45:00,7.07,7.16,7.0,7.15,6547500.0,7.07,7.16,7.0,7.15,6547500.0
2013-05-30 09:50:00,7.15,7.18,7.09,7.16,6219000.0,7.15,7.18,7.09,7.16,6219000.0
2013-05-30 09:55:00,7.16,7.19,7.13,7.15,3814500.0,7.16,7.19,7.13,7.15,3814500.0
2013-05-30 10:00:00,7.15,7.16,7.02,7.02,6433500.0,7.15,7.16,7.02,7.02,6433500.0
2013-05-30 10:05:00,7.02,7.07,7.01,7.04,3169500.0,7.02,7.07,7.01,7.04,3169500.0
2013-05-30 10:10:00,7.04,7.06,7.01,7.06,2829000.0,7.04,7.06,7.01,7.06,2829000.0
2013-05-30 10:15:00,7.06,7.08,7.03,7.04,1881000.0,7.06,7.08,7.03,7.04,1881000.0
2013-05-30 10:20:00,7.04,7.05,7.02,7.03,1719000.0,7.04,7.05,7.02,7.03,1719000.0
2013-05-30 10:25:00,7.03,7.13,7.03,7.09,3447000.0,7.03,7.13,7.03,7.09,3447000.0
2013-05-30 10:30:00,7.09,7.16,7.09,7.13,3409500.0,7.09,7.16,7.09,7.13,3409500.0
2013-05-30 10:35:00,7.14,7.15,7.1,7.13,1782000.0,7.14,7.15,7.1,7.13,1782000.0
2013-05-30 10:40:00,7.12,7.14,7.1,7.12,1485000.0,7.12,7.14,7.1,7.12,1485000.0
2013-05-30 10:45:00,7.12,7.16,7.12,7.16,1980000.0,7.12,7.16,7.12,7.16,1980000.0
2013-05-30 10:50:00,7.16,7.19,7.14,7.18,2296500.0,7.16,7.19,7.14,7.18,2296500.0
2013-05-30 10:55:00,7.19,7.29,7.18,7.27,6648000.0,7.19,7.29,7.18,7.27,6648000.0
2013-05-30 11:00:00,7.27,7.3,7.24,7.25,4425000.0,7.27,7.3,7.24,7.25,4425000.0
2013-05-30 11:05:00,7.25,7.26,7.21,7.23,2517000.0,7.25,7.26,7.21,7.23,2517000.0
2013-05-30 11:10:00,7.24,7.28,7.22,7.28,1779000.0,7.24,7.28,7.22,7.28,1779000.0
2013-05-30 11:15:00,7.27,7.28,7.21,7.21,1815000.0,7.27,7.28,7.21,7.21,1815000.0
2013-05-30 11:20:00,7.21,7.22,7.12,7.15,4869000.0,7.21,7.22,7.12,7.15,4869000.0
2013-05-30 11:25:00,7.15,7.18,7.13,7.16,2562000.0,7.15,7.18,7.13,7.16,2562000.0
2013-05-30 11:30:00,7.16,7.16,7.12,7.15,2322000.0,7.16,7.16,7.12,7.15,2322000.0
2013-05-30 11:35:00,7.14,7.16,7.12,7.16,1815000.0,7.14,7.16,7.12,7.16,1815000.0
2013-05-30 11:40:00,7.16,7.16,7.14,7.16,1528500.0,7.16,7.16,7.14,7.16,1528500.0
2013-05-30 11:45:00,7.16,7.19,7.15,7.19,1542000.0,7.16,7.19,7.15,7.19,1542000.0
2013-05-30 11:50:00,7.19,7.2,7.16,7.17,1431000.0,7.19,7.2,7.16,7.17,1431000.0
2013-05-30 11:55:00,7.18,7.18,7.13,7.16,1992000.0,7.18,7.18,7.13,7.16,1992000.0
2013-05-30 12:00:00,7.16,7.17,7.08,7.11,1636500.0,7.16,7.17,7.08,7.11,1636500.0
2013-05-30 12:05:00,7.11,7.11,7.06,7.1,2773500.0,7.11,7.11,7.06,7.1,2773500.0
2013-05-30 12:10:00,7.1,7.11,7.08,7.1,910500.0,7.1,7.11,7.08,7.1,910500.0
2013-05-30 12:15:00,7.1,7.15,7.1,7.15,1293000.0,7.1,7.15,7.1,7.15,1293000.0
2013-05-30 12:20:00,7.15,7.16,7.1,7.12,1180500.0,7.15,7.16,7.1,7.12,1180500.0
2013-05-30 12:25:00,7.12,7.12,7.09,7.11,838500.0,7.12,7.12,7.09,7.11,838500.0
2013-05-30 12:30:00,7.11,7.12,7.07,7.09,912000.0,7.11,7.12,7.07,7.09,912000.0
2013-05-30 12:35:00,7.08,7.11,7.08,7.1,489000.0,7.08,7.11,7.08,7.1,489000.0
2013-05-30 12:40:00,7.1,7.11,7.09,7.1,694500.0,7.1,7.11,7.09,7.1,694500.0
2013-05-30 12:45:00,7.1,7.13,7.1,7.12,679500.0,7.1,7.13,7.1,7.12,679500.0
2013-05-30 12:50:00,7.12,7.12,7.11,7.11,562500.0,7.12,7.12,7.11,7.11,562500.0
2013-05-30 12:55:00,7.12,7.14,7.11,7.12,976500.0,7.12,7.14,7.11,7.12,976500.0
2013-05-30 13:00:00,7.12,7.12,7.1,7.11,666000.0,7.12,7.12,7.1,7.11,666000.0
2013-05-30 13:05:00,7.11,7.11,7.08,7.08,1005000.0,7.11,7.11,7.08,7.08,1005000.0
2013-05-30 13:10:00,7.08,7.1,7.07,7.09,1209000.0,7.08,7.1,7.07,7.09,1209000.0
2013-05-30 13:15:00,7.09,7.11,7.07,7.07,1294500.0,7.09,7.11,7.07,7.07,1294500.0
2013-05-30 13:20:00,7.07,7.11,7.07,7.08,1614000.0,7.07,7.11,7.07,7.08,1614000.0
2013-05-30 13:25:00,7.07,7.12,7.05,7.12,2829000.0,7.07,7.12,7.05,7.12,2829000.0
2013-05-30 13:30:00,7.12,7.19,7.11,7.11,5269500.0,7.12,7.19,7.11,7.11,5269500.0
2013-05-30 13:35:00,7.11,7.11,7.05,7.07,3489000.0,7.11,7.11,7.05,7.07,3489000.0
2013-05-30 13:40:00,7.07,7.07,6.97,7.02,8412000.0,7.07,7.07,6.97,7.02,8412000.0
2013-05-30 13:45:00,7.01,7.09,7.01,7.06,3877500.0,7.01,7.09,7.01,7.06,3877500.0
2013-05-30 13:50:00,7.05,7.09,7.04,7.08,2088000.0,7.05,7.09,7.04,7.08,2088000.0
2013-05-30 13:55:00,7.08,7.11,7.05,7.08,2263500.0,7.08,7.11,7.05,7.08,2263500.0
2013-05-30 14:00:00,7.08,7.09,7.04,7.06,1987500.0,7.08,7.09,7.04,7.06,1987500.0
2013-05-30 14:05:00,7.06,7.07,7.0,7.0,2652000.0,7.06,7.07,7.0,7.0,2652000.0
2013-05-30 14:10:00,7.0,7.04,6.99,7.02,3249000.0,7.0,7.04,6.99,7.02,3249000.0
2013-05-30 14:15:00,7.02,7.04,6.99,7.0,2268000.0,7.02,7.04,6.99,7.0,2268000.0
2013-05-30 14:20:00,7.0,7.03,6.99,6.99,2671500.0,7.0,7.03,6.99,6.99,2671500.0
2013-05-30 14:25:00,6.99,7.01,6.95,6.95,4741500.0,6.99,7.01,6.95,6.95,4741500.0
2013-05-30 14:30:00,6.95,6.97,6.9,6.92,5490000.0,6.95,6.97,6.9,6.92,5490000.0
2013-05-30 14:35:00,6.92,6.93,6.84,6.87,5691000.0,6.92,6.93,6.84,6.87,5691000.0
2013-05-30 14:40:00,6.87,6.97,6.86,6.96,3790500.0,6.87,6.97,6.86,6.96,3790500.0
2013-05-30 14:45:00,6.96,6.98,6.93,6.96,3682500.0,6.96,6.98,6.93,6.96,3682500.0
2013-05-30 14:50:00,6.97,7.03,6.96,7.03,4242000.0,6.97,7.03,6.96,7.03,4242000.0
2013-05-30 14:55:00,7.03,7.06,7.02,7.03,3469500.0,7.03,7.06,7.02,7.03,3469500.0
2013-05-30 15:00:00,7.04,7.06,6.99,7.0,2844000.0,7.04,7.06,6.99,7.0,2844000.0
2013-05-30 15:05:00,7.0,7.04,6.97,6.98,2212500.0,7.0,7.04,6.97,6.98,2212500.0
2013-05-30 15:10:00,6.99,7.01,6.97,6.98,1533000.0,6.99,7.01,6.97,6.98,1533000.0
2013-05-30 15:15:00,6.98,7.0,6.95,7.0,2443500.0,6.98,7.0,6.95,7.0,2443500.0
2013-05-30 15:20:00,7.0,7.05,6.98,7.04,2875500.0,7.0,7.05,6.98,7.04,2875500.0
2013-05-30 15:25:00,7.04,7.07,7.01,7.03,3654000.0,7.04,7.07,7.01,7.03,3654000.0
2013-05-30 15:30:00,7.03,7.04,6.98,7.0,2364000.0,7.03,7.04,6.98,7.0,2364000.0
2013-05-30 15:35:00,7.0,7.01,6.98,7.0,1279500.0,7.0,7.01,6.98,7.0,1279500.0
2013-05-30 15:40:00,7.0,7.04,7.0,7.02,2392500.0,7.0,7.04,7.0,7.02,2392500.0
2013-05-30 15:45:00,7.02,7.02,6.99,6.99,2008500.0,7.02,7.02,6.99,6.99,2008500.0
2013-05-30 15:50:00,7.0,7.02,7.0,7.02,2631000.0,7.0,7.02,7.0,7.02,2631000.0
2013-05-30 15:55:00,7.01,7.02,6.99,7.0,4428000.0,7.01,7.02,6.99,7.0,4428000.0
2013-05-31 09:30:00,7.07,7.08,6.95,7.04,5109000.0,7.07,7.08,6.95,7.04,5109000.0
2013-05-31 09:35:00,7.04,7.1,7.0,7.03,4617000.0,7.04,7.1,7.0,7.03,4617000.0
2013-05-31 09:40:00,7.04,7.08,7.0,7.06,3247500.0,7.04,7.08,7.0,7.06,3247500.0
2013-05-31 09:45:00,7.06,7.07,7.04,7.06,2851500.0,7.06,7.07,7.04,7.06,2851500.0
2013-05-31 09:50:00,7.06,7.06,6.98,7.0,3448500.0,7.06,7.06,6.98,7.0,3448500.0
2013-05-31 09:55:00,7.01,7.01,6.96,7.0,3642000.0,7.01,7.01,6.96,7.0,3642000.0
2013-05-31 10:00:00,7.0,7.03,6.99,7.01,2638500.0,7.0,7.03,6.99,7.01,2638500.0
2013-05-31 10:05:00,7.01,7.02,6.98,6.98,1516500.0,7.01,7.02,6.98,6.98,1516500.0
2013-05-31 10:10:00,6.98,7.01,6.97,6.98,2079000.0,6.98,7.01,6.97,6.98,2079000.0
2013-05-31 10:15:00,6.98,6.99,6.93,6.96,3727500.0,6.98,6.99,6.93,6.96,3727500.0
2013-05-31 10:20:00,6.95,6.98,6.93,6.98,1864500.0,6.95,6.98,6.93,6.98,1864500.0
2013-05-31 10:25:00,6.97,7.0,6.96,6.99,1737000.0,6.97,7.0,6.96,6.99,1737000.0
2013-05-31 10:30:00,6.99,7.0,6.92,6.93,3490500.0,6.99,7.0,6.92,6.93,3490500.0
2013-05-31 10:35:00,6.93,6.96,6.91,6.93,3645000.0,6.93,6.96,6.91,6.93,3645000.0
2013-05-31 10:40:00,6.94,6.95,6.9,6.92,2436000.0,6.94,6.95,6.9,6.92,2436000.0
2013-05-31 10:45:00,6.92,6.98,6.91,6.92,3760500.0,6.92,6.98,6.91,6.92,3760500.0
2013-05-31 10:50:00,6.93,6.95,6.86,6.87,4279500.0,6.93,6.95,6.86,6.87,4279500.0
2013-05-31 10:55:00,6.88,6.88,6.8,6.82,6490500.0,6.88,6.88,6.8,6.82,6490500.0
2013-05-31 11:00:00,6.82,6.88,6.81,6.88,2880000.0,6.82,6.88,6.81,6.88,2880000.0
2013-05-31 11:05:00,6.88,6.91,6.85,6.9,2422500.0,6.88,6.91,6.85,6.9,2422500.0
2013-05-31 11:10:00,6.89,6.93,6.88,6.9,2656500.0,6.89,6.93,6.88,6.9,2656500.0
2013-05-31 11:15:00,6.89,6.9,6.86,6.86,1093500.0,6.89,6.9,6.86,6.86,1093500.0
2013-05-31 11:20:00,6.86,6.9,6.85,6.88,1188000.0,6.86,6.9,6.85,6.88,1188000.0
2013-05-31 11:25:00,6.88,6.91,6.86,6.89,1243500.0,6.88,6.91,6.86,6.89,1243500.0
2013-05-31 11:30:00,6.9,6.91,6.87,6.88,742500.0,6.9,6.91,6.87,6.88,742500.0
2013-05-31 11:35:00,6.87,6.88,6.84,6.87,960000.0,6.87,6.88,6.84,6.87,960000.0
2013-05-31 11:40:00,6.87,6.87,6.81,6.81,2020500.0,6.87,6.87,6.81,6.81,2020500.0
2013-05-31 11:45:00,6.81,6.85,6.8,6.8,2202000.0,6.81,6.85,6.8,6.8,2202000.0
2013-05-31 11:50:00,6.8,6.85,6.8,6.83,1659000.0,6.8,6.85,6.8,6.83,1659000.0
2013-05-31 11:55:00,6.83,6.85,6.82,6.83,1110000.0,6.83,6.85,6.82,6.83,1110000.0
2013-05-31 12:00:00,6.82,6.84,6.8,6.82,1063500.0,6.82,6.84,6.8,6.82,1063500.0
2013-05-31 12:05:00,6.82,6.82,6.8,6.81,1330500.0,6.82,6.82,6.8,6.81,1330500.0
2013-05-31 12:10:00,6.81,6.84,6.81,6.81,1761000.0,6.81,6.84,6.81,6.81,1761000.0
2013-05-31 12:15:00,6.81,6.83,6.81,6.83,1036500.0,6.81,6.83,6.81,6.83,1036500.0
2013-05-31 12:20:00,6.82,6.83,6.81,6.83,783000.0,6.82,6.83,6.81,6.83,783000.0
2013-05-31 12:25:00,6.83,6.83,6.81,6.82,535500.0,6.83,6.83,6.81,6.82,535500.0
2013-05-31 12:30:00,6.82,6.83,6.8,6.8,1345500.0,6.82,6.83,6.8,6.8,1345500.0
2013-05-31 12:35:00,6.81,6.82,6.8,6.81,657000.0,6.81,6.82,6.8,6.81,657000.0
2013-05-31 12:40:00,6.81,6.85,6.8,6.85,1152000.0,6.81,6.85,6.8,6.85,1152000.0
2013-05-31 12:45:00,6.84,6.89,6.84,6.87,2547000.0,6.84,6.89,6.84,6.87,2547000.0
2013-05-31 12:50:00,6.87,6.87,6.83,6.85,883500.0,6.87,6.87,6.83,6.85,883500.0
2013-05-31 12:55:00,6.85,6.89,6.84,6.87,1969500.0,6.85,6.89,6.84,6.87,1969500.0
2013-05-31 13:00:00,6.88,6.89,6.84,6.86,1545000.0,6.88,6.89,6.84,6.86,1545000.0
2013-05-31 13:05:00,6.86,6.86,6.84,6.86,1180500.0,6.86,6.86,6.84,6.86,1180500.0
2013-05-31 13:10:00,6.85,6.86,6.82,6.82,1180500.0,6.85,6.86,6.82,6.82,1180500.0
2013-05-31 13:15:00,6.82,6.85,6.82,6.83,624000.0,6.82,6.85,6.82,6.83,624000.0
2013-05-31 13:20:00,6.83,6.86,6.83,6.84,847500.0,6.83,6.86,6.83,6.84,847500.0
2013-05-31 13:25:00,6.84,6.86,6.83,6.86,766500.0,6.84,6.86,6.83,6.86,766500.0
2013-05-31 13:30:00,6.86,6.86,6.85,6.86,1119000.0,6.86,6.86,6.85,6.86,1119000.0
2013-05-31 13:35:00,6.86,6.86,6.83,6.85,862500.0,6.86,6.86,6.83,6.85,862500.0
2013-05-31 13:40:00,6.85,6.89,6.84,6.88,1566000.0,6.85,6.89,6.84,6.88,1566000.0
2013-05-31 13:45:00,6.88,6.89,6.85,6.87,1246500.0,6.88,6.89,6.85,6.87,1246500.0
2013-05-31 13:50:00,6.87,6.88,6.86,6.87,702000.0,6.87,6.88,6.86,6.87,702000.0
2013-05-31 13:55:00,6.86,6.89,6.86,6.88,1075500.0,6.86,6.89,6.86,6.88,1075500.0
2013-05-31 14:00:00,6.88,6.95,6.88,6.93,3276000.0,6.88,6.95,6.88,6.93,3276000.0
2013-05-31 14:05:00,6.93,6.94,6.89,6.89,1024500.0,6.93,6.94,6.89,6.89,1024500.0
2013-05-31 14:10:00,6.9,6.91,6.87,6.88,946500.0,6.9,6.91,6.87,6.88,946500.0
2013-05-31 14:15:00,6.88,6.88,6.86,6.86,1342500.0,6.88,6.88,6.86,6.86,1342500.0
2013-05-31 14:20:00,6.87,6.87,6.84,6.86,736500.0,6.87,6.87,6.84,6.86,736500.0
2013-05-31 14:25:00,6.86,6.88,6.85,6.87,909000.0,6.86,6.88,6.85,6.87,909000.0
2013-05-31 14:30:00,6.87,6.87,6.84,6.85,1597500.0,6.87,6.87,6.84,6.85,1597500.0
2013-05-31 14:35:00,6.85,6.85,6.8,6.81,2482500.0,6.85,6.85,6.8,6.81,2482500.0
2013-05-31 14:40:00,6.81,6.82,6.71,6.75,9057000.0,6.81,6.82,6.71,6.75,9057000.0
2013-05-31 14:45:00,6.75,6.78,6.73,6.76,2902500.0,6.75,6.78,6.73,6.76,2902500.0
2013-05-31 14:50:00,6.76,6.78,6.72,6.73,3147000.0,6.76,6.78,6.72,6.73,3147000.0
2013-05-31 14:55:00,6.74,6.74,6.67,6.67,7042500.0,6.74,6.74,6.67,6.67,7042500.0
2013-05-31 15:00:00,6.68,6.69,6.65,6.67,6679500.0,6.68,6.69,6.65,6.67,6679500.0
2013-05-31 15:05:00,6.67,6.68,6.63,6.64,5152500.0,6.67,6.68,6.63,6.64,5152500.0
2013-05-31 15:10:00,6.64,6.66,6.61,6.62,4123500.0,6.64,6.66,6.61,6.62,4123500.0
2013-05-31 15:15:00,6.62,6.66,6.61,6.65,3912000.0,6.62,6.66,6.61,6.65,3912000.0
2013-05-31 15:20:00,6.65,6.67,6.64,6.64,3961500.0,6.65,6.67,6.64,6.64,3961500.0
2013-05-31 15:25:00,6.64,6.66,6.62,6.63,3135000.0,6.64,6.66,6.62,6.63,3135000.0
2013-05-31 15:30:00,6.63,6.63,6.57,6.6,6912000.0,6.63,6.63,6.57,6.6,6912000.0
2013-05-31 15:35:00,6.61,6.61,6.55,6.57,5251500.0,6.61,6.61,6.55,6.57,5251500.0
2013-05-31 15:40:00,6.57,6.59,6.56,6.58,5439000.0,6.57,6.59,6.56,6.58,5439000.0
2013-05-31 15:45:00,6.58,6.59,6.53,6.56,5880000.0,6.58,6.59,6.53,6.56,5880000.0
2013-05-31 15:50:00,6.56,6.56,6.53,6.55,5308500.0,6.56,6.56,6.53,6.55,5308500.0
2013-05-31 15:55:00,6.54,6.55,6.52,6.52,9394500.0,6.54,6.55,6.52,6.52,9394500.0
2013-06-03 09:30:00,6.5,6.51,6.24,6.28,20007000.0,6.5,6.51,6.24,6.28,20007000.0
2013-06-03 09:35:00,6.27,6.31,6.17,6.22,10710000.0,6.27,6.31,6.17,6.22,10710000.0
2013-06-03 09:40:00,6.21,6.29,6.15,6.17,6822000.0,6.21,6.29,6.15,6.17,6822000.0
2013-06-03 09:45:00,6.17,6.2,6.0,6.1,11407500.0,6.17,6.2,6.0,6.1,11407500.0
2013-06-03 09:50:00,6.1,6.16,6.08,6.14,7437000.0,6.1,6.16,6.08,6.14,7437000.0
2013-06-03 09:55:00,6.14,6.14,6.04,6.09,7710000.0,6.14,6.14,6.04,6.09,7710000.0
2013-06-03 10:00:00,6.08,6.09,5.9,5.9,14007000.0,6.08,6.09,5.9,5.9,14007000.0
2013-06-03 10:05:00,5.9,6.05,5.88,6.04,12295500.0,5.9,6.05,5.88,6.04,12295500.0
2013-06-03 10:10:00,6.04,6.11,6.03,6.09,8277000.0,6.04,6.11,6.03,6.09,8277000.0
2013-06-03 10:15:00,6.09,6.12,6.04,6.1,3933000.0,6.09,6.12,6.04,6.1,3933000.0
2013-06-03 10:20:00,6.1,6.18,6.09,6.17,6753000.0,6.1,6.18,6.09,6.17,6753000.0
2013-06-03 10:25:00,6.18,6.19,6.13,6.14,5539500.0,6.18,6.19,6.13,6.14,5539500.0
2013-06-03 10:30:00,6.14,6.17,6.1,6.15,4144500.0,6.14,6.17,6.1,6.15,4144500.0
2013-06-03 10:35:00,6.15,6.18,6.11,6.16,3507000.0,6.15,6.18,6.11,6.16,3507000.0
2013-06-03 10:40:00,6.16,6.19,6.14,6.19,3478500.0,6.16,6.19,6.14,6.19,3478500.0
2013-06-03 10:45:00,6.19,6.21,6.16,6.19,4023000.0,6.19,6.21,6.16,6.19,4023000.0
2013-06-03 10:50:00,6.2,6.22,6.18,6.2,3313500.0,6.2,6.22,6.18,6.2,3313500.0
2013-06-03 10:55:00,6.2,6.2,6.11,6.13,2934000.0,6.2,6.2,6.11,6.13,2934000.0
2013-06-03 11:00:00,6.14,6.16,6.13,6.14,1630500.0,6.14,6.16,6.13,6.14,1630500.0
2013-06-03 11:05:00,6.14,6.15,6.08,6.08,2695500.0,6.14,6.15,6.08,6.08,2695500.0
2013-06-03 11:10:00,6.09,6.09,6.04,6.06,3510000.0,6.09,6.09,6.04,6.06,3510000.0
2013-06-03 11:15:00,6.06,6.09,6.05,6.06,3114000.0,6.06,6.09,6.05,6.06,3114000.0
2013-06-03 11:20:00,6.05,6.08,6.05,6.06,2542500.0,6.05,6.08,6.05,6.06,2542500.0
2013-06-03 11:25:00,6.05,6.08,6.05,6.07,1665000.0,6.05,6.08,6.05,6.07,1665000.0
2013-06-03 11:30:00,6.07,6.1,6.06,6.08,2532000.0,6.07,6.1,6.06,6.08,2532000.0
2013-06-03 11:35:00,6.08,6.09,6.07,6.09,1845000.0,6.08,6.09,6.07,6.09,1845000.0
2013-06-03 11:40:00,6.09,6.09,6.05,6.09,2757000.0,6.09,6.09,6.05,6.09,2757000.0
2013-06-03 11:45:00,6.09,6.09,6.02,6.04,3841500.0,6.09,6.09,6.02,6.04,3841500.0
2013-06-03 11:50:00,6.04,6.08,6.04,6.08,1804500.0,6.04,6.08,6.04,6.08,1804500.0
2013-06-03 11:55:00,6.07,6.09,6.07,6.08,2392500.0,6.07,6.09,6.07,6.08,2392500.0
2013-06-03 12:00:00,6.08,6.09,6.08,6.09,2214000.0,6.08,6.09,6.08,6.09,2214000.0
2013-06-03 12:05:00,6.08,6.12,6.08,6.12,3373500.0,6.08,6.12,6.08,6.12,3373500.0
2013-06-03 12:10:00,6.11,6.13,6.1,6.1,3283500.0,6.11,6.13,6.1,6.1,3283500.0
2013-06-03 12:15:00,6.1,6.11,6.07,6.1,2980500.0,6.1,6.11,6.07,6.1,2980500.0
2013-06-03 12:20:00,6.1,6.12,6.09,6.11,2334000.0,6.1,6.12,6.09,6.11,2334000.0
2013-06-03 12:25:00,6.11,6.11,6.08,6.11,1272000.0,6.11,6.11,6.08,6.11,1272000.0
2013-06-03 12:30:00,6.11,6.14,6.11,6.11,2124000.0,6.11,6.14,6.11,6.11,2124000.0
2013-06-03 12:35:00,6.12,6.15,6.12,6.14,1770000.0,6.12,6.15,6.12,6.14,1770000.0
2013-06-03 12:40:00,6.15,6.17,6.13,6.14,1641000.0,6.15,6.17,6.13,6.14,1641000.0
2013-06-03 12:45:00,6.14,6.16,6.12,6.13,2589000.0,6.14,6.16,6.12,6.13,2589000.0
2013-06-03 12:50:00,6.14,6.2,6.13,6.19,2323500.0,6.14,6.2,6.13,6.19,2323500.0
2013-06-03 12:55:00,6.19,6.21,6.17,6.18,2593500.0,6.19,6.21,6.17,6.18,2593500.0
2013-06-03 13:00:00,6.19,6.19,6.16,6.18,1122000.0,6.19,6.19,6.16,6.18,1122000.0
2013-06-03 13:05:00,6.18,6.2,6.17,6.19,1234500.0,6.18,6.2,6.17,6.19,1234500.0
2013-06-03 13:10:00,6.19,6.19,6.14,6.15,1033500.0,6.19,6.19,6.14,6.15,1033500.0
2013-06-03 13:15:00,6.15,6.18,6.15,6.16,1879500.0,6.15,6.18,6.15,6.16,1879500.0
2013-06-03 13:20:00,6.16,6.17,6.15,6.16,1644000.0,6.16,6.17,6.15,6.16,1644000.0
2013-06-03 13:25:00,6.16,6.19,6.16,6.18,963000.0,6.16,6.19,6.16,6.18,963000.0
2013-06-03 13:30:00,6.18,6.18,6.17,6.18,825000.0,6.18,6.18,6.17,6.18,825000.0
2013-06-03 13:35:00,6.18,6.18,6.16,6.17,1336500.0,6.18,6.18,6.16,6.17,1336500.0
2013-06-03 13:40:00,6.18,6.18,6.07,6.15,2808000.0,6.18,6.18,6.07,6.15,2808000.0
2013-06-03 13:45:00,6.15,6.16,6.14,6.15,1654500.0,6.15,6.16,6.14,6.15,1654500.0
2013-06-03 13:50:00,6.16,6.16,6.12,6.12,2100000.0,6.16,6.16,6.12,6.12,2100000.0
2013-06-03 13:55:00,6.12,6.15,6.12,6.13,873000.0,6.12,6.15,6.12,6.13,873000.0
2013-06-03 14:00:00,6.13,6.15,6.1,6.14,1587000.0,6.13,6.15,6.1,6.14,1587000.0
2013-06-03 14:05:00,6.14,6.14,6.12,6.13,1597500.0,6.14,6.14,6.12,6.13,1597500.0
2013-06-03 14:10:00,6.13,6.14,6.08,6.08,2958000.0,6.13,6.14,6.08,6.08,2958000.0
2013-06-03 14:15:00,6.08,6.12,6.07,6.09,2388000.0,6.08,6.12,6.07,6.09,2388000.0
2013-06-03 14:20:00,6.09,6.11,6.07,6.09,1066500.0,6.09,6.11,6.07,6.09,1066500.0
2013-06-03 14:25:00,6.09,6.13,6.08,6.11,2496000.0,6.09,6.13,6.08,6.11,2496000.0
2013-06-03 14:30:00,6.11,6.13,6.11,6.11,1825500.0,6.11,6.13,6.11,6.11,1825500.0
2013-06-03 14:35:00,6.11,6.12,6.1,6.11,1374000.0,6.11,6.12,6.1,6.11,1374000.0
2013-06-03 14:40:00,6.11,6.11,6.09,6.09,1114500.0,6.11,6.11,6.09,6.09,1114500.0
2013-06-03 14:45:00,6.09,6.1,6.07,6.08,1387500.0,6.09,6.1,6.07,6.08,1387500.0
2013-06-03 14:50:00,6.07,6.09,6.05,6.06,2799000.0,6.07,6.09,6.05,6.06,2799000.0
2013-06-03 14:55:00,6.06,6.08,6.05,6.05,2952000.0,6.06,6.08,6.05,6.05,2952000.0
2013-06-03 15:00:00,6.05,6.06,6.01,6.03,3846000.0,6.05,6.06,6.01,6.03,3846000.0
2013-06-03 15:05:00,6.03,6.05,6.02,6.02,2209500.0,6.03,6.05,6.02,6.02,2209500.0
2013-06-03 15:10:00,6.02,6.03,6.01,6.01,1554000.0,6.02,6.03,6.01,6.01,1554000.0
2013-06-03 15:15:00,6.01,6.04,5.97,6.04,7239000.0,6.01,6.04,5.97,6.04,7239000.0
2013-06-03 15:20:00,6.03,6.1,6.02,6.09,3936000.0,6.03,6.1,6.02,6.09,3936000.0
2013-06-03 15:25:00,6.09,6.12,6.07,6.08,2689500.0,6.09,6.12,6.07,6.08,2689500.0
2013-06-03 15:30:00,6.08,6.12,6.07,6.12,2211000.0,6.08,6.12,6.07,6.12,2211000.0
2013-06-03 15:35:00,6.12,6.13,6.1,6.13,1597500.0,6.12,6.13,6.1,6.13,1597500.0
2013-06-03 15:40:00,6.13,6.18,6.11,6.17,3550500.0,6.13,6.18,6.11,6.17,3550500.0
2013-06-03 15:45:00,6.17,6.18,6.13,6.16,2545500.0,6.17,6.18,6.13,6.16,2545500.0
2013-06-03 15:50:00,6.16,6.19,6.14,6.19,2529000.0,6.16,6.19,6.14,6.19,2529000.0
2013-06-03 15:55:00,6.19,6.2,6.17,6.17,5122500.0,6.19,6.2,6.17,6.17,5122500.0
2013-06-04 09:30:00,6.19,6.32,6.16,6.3,5659500.0,6.19,6.32,6.16,6.3,5659500.0
2013-06-04 09:35:00,6.31,6.38,6.28,6.35,5187000.0,6.31,6.38,6.28,6.35,5187000.0
2013-06-04 09:40:00,6.36,6.37,6.29,6.33,2955000.0,6.36,6.37,6.29,6.33,2955000.0
2013-06-04 09:45:00,6.33,6.34,6.29,6.33,3078000.0,6.33,6.34,6.29,6.33,3078000.0
2013-06-04 09:50:00,6.33,6.34,6.3,6.34,2647500.0,6.33,6.34,6.3,6.34,2647500.0
2013-06-04 09:55:00,6.34,6.43,6.34,6.42,5461500.0,6.34,6.43,6.34,6.42,5461500.0
2013-06-04 10:00:00,6.42,6.43,6.38,6.4,3051000.0,6.42,6.43,6.38,6.4,3051000.0
2013-06-04 10:05:00,6.4,6.41,6.27,6.28,4180500.0,6.4,6.41,6.27,6.28,4180500.0
2013-06-04 10:10:00,6.28,6.33,6.27,6.32,2289000.0,6.28,6.33,6.27,6.32,2289000.0
2013-06-04 10:15:00,6.32,6.32,6.28,6.3,1372500.0,6.32,6.32,6.28,6.3,1372500.0
2013-06-04 10:20:00,6.3,6.35,6.29,6.34,1461000.0,6.3,6.35,6.29,6.34,1461000.0
2013-06-04 10:25:00,6.35,6.38,6.33,6.36,2830500.0,6.35,6.38,6.33,6.36,2830500.0
2013-06-04 10:30:00,6.36,6.38,6.34,6.36,1642500.0,6.36,6.38,6.34,6.36,1642500.0
2013-06-04 10:35:00,6.35,6.37,6.34,6.36,1050000.0,6.35,6.37,6.34,6.36,1050000.0
2013-06-04 10:40:00,6.37,6.38,6.34,6.35,1245000.0,6.37,6.38,6.34,6.35,1245000.0
2013-06-04 10:45:00,6.35,6.36,6.33,6.34,1344000.0,6.35,6.36,6.33,6.34,1344000.0
2013-06-04 10:50:00,6.34,6.34,6.28,6.29,1671000.0,6.34,6.34,6.28,6.29,1671000.0
2013-06-04 10:55:00,6.29,6.34,6.29,6.33,982500.0,6.29,6.34,6.29,6.33,982500.0
2013-06-04 11:00:00,6.33,6.33,6.3,6.33,949500.0,6.33,6.33,6.3,6.33,949500.0
2013-06-04 11:05:00,6.32,6.34,6.31,6.31,919500.0,6.32,6.34,6.31,6.31,919500.0
2013-06-04 11:10:00,6.31,6.31,6.28,6.3,1356000.0,6.31,6.31,6.28,6.3,1356000.0
2013-06-04 11:15:00,6.3,6.32,6.28,6.31,3132000.0,6.3,6.32,6.28,6.31,3132000.0
2013-06-04 11:20:00,6.31,6.34,6.31,6.33,1920000.0,6.31,6.34,6.31,6.33,1920000.0
2013-06-04 11:25:00,6.33,6.37,6.33,6.34,1828500.0,6.33,6.37,6.33,6.34,1828500.0
2013-06-04 11:30:00,6.34,6.35,6.33,6.34,1414500.0,6.34,6.35,6.33,6.34,1414500.0
2013-06-04 11:35:00,6.34,6.38,6.34,6.37,1308000.0,6.34,6.38,6.34,6.37,1308000.0
2013-06-04 11:40:00,6.37,6.39,6.36,6.39,1957500.0,6.37,6.39,6.36,6.39,1957500.0
2013-06-04 11:45:00,6.39,6.39,6.35,6.37,1147500.0,6.39,6.39,6.35,6.37,1147500.0
2013-06-04 11:50:00,6.37,6.4,6.36,6.39,882000.0,6.37,6.4,6.36,6.39,882000.0
2013-06-04 11:55:00,6.39,6.39,6.38,6.39,625500.0,6.39,6.39,6.38,6.39,625500.0
2013-06-04 12:00:00,6.39,6.4,6.37,6.38,1416000.0,6.39,6.4,6.37,6.38,1416000.0
2013-06-04 12:05:00,6.37,6.38,6.35,6.37,889500.0,6.37,6.38,6.35,6.37,889500.0
2013-06-04 12:10:00,6.37,6.38,6.36,6.37,726000.0,6.37,6.38,6.36,6.37,726000.0
2013-06-04 12:15:00,6.37,6.39,6.36,6.37,850500.0,6.37,6.39,6.36,6.37,850500.0
2013-06-04 12:20:00,6.37,6.37,6.35,6.36,751500.0,6.37,6.37,6.35,6.36,751500.0
2013-06-04 12:25:00,6.36,6.36,6.31,6.33,1879500.0,6.36,6.36,6.31,6.33,1879500.0
2013-06-04 12:30:00,6.32,6.34,6.32,6.32,936000.0,6.32,6.34,6.32,6.32,936000.0
2013-06-04 12:35:00,6.32,6.34,6.32,6.33,513000.0,6.32,6.34,6.32,6.33,513000.0
2013-06-04 12:40:00,6.33,6.33,6.3,6.31,810000.0,6.33,6.33,6.3,6.31,810000.0
2013-06-04 12:45:00,6.31,6.32,6.29,6.29,1011000.0,6.31,6.32,6.29,6.29,1011000.0
2013-06-04 12:50:00,6.29,6.32,6.28,6.31,709500.0,6.29,6.32,6.28,6.31,709500.0
2013-06-04 12:55:00,6.31,6.33,6.3,6.32,496500.0,6.31,6.33,6.3,6.32,496500.0
2013-06-04 13:00:00,6.32,6.33,6.31,6.31,513000.0,6.32,6.33,6.31,6.31,513000.0
2013-06-04 13:05:00,6.31,6.33,6.31,6.32,562500.0,6.31,6.33,6.31,6.32,562500.0
2013-06-04 13:10:00,6.32,6.35,6.31,6.34,1311000.0,6.32,6.35,6.31,6.34,1311000.0
2013-06-04 13:15:00,6.34,6.35,6.33,6.34,817500.0,6.34,6.35,6.33,6.34,817500.0
2013-06-04 13:20:00,6.34,6.34,6.31,6.31,367500.0,6.34,6.34,6.31,6.31,367500.0
2013-06-04 13:25:00,6.32,6.32,6.27,6.28,1764000.0,6.32,6.32,6.27,6.28,1764000.0
2013-06-04 13:30:00,6.28,6.29,6.24,6.26,2227500.0,6.28,6.29,6.24,6.26,2227500.0
2013-06-04 13:35:00,6.26,6.27,6.22,6.24,1483500.0,6.26,6.27,6.22,6.24,1483500.0
2013-06-04 13:40:00,6.24,6.27,6.24,6.27,802500.0,6.24,6.27,6.24,6.27,802500.0
2013-06-04 13:45:00,6.27,6.27,6.22,6.22,1296000.0,6.27,6.27,6.22,6.22,1296000.0
2013-06-04 13:50:00,6.22,6.29,6.22,6.27,2128500.0,6.22,6.29,6.22,6.27,2128500.0
2013-06-04 13:55:00,6.26,6.3,6.26,6.29,1321500.0,6.26,6.3,6.26,6.29,1321500.0
2013-06-04 14:00:00,6.29,6.3,6.26,6.27,825000.0,6.29,6.3,6.26,6.27,825000.0
2013-06-04 14:05:00,6.27,6.32,6.27,6.3,1566000.0,6.27,6.32,6.27,6.3,1566000.0
2013-06-04 14:10:00,6.3,6.32,6.28,6.32,1351500.0,6.3,6.32,6.28,6.32,1351500.0
2013-06-04 14:15:00,6.31,6.34,6.3,6.32,1515000.0,6.31,6.34,6.3,6.32,1515000.0
2013-06-04 14:20:00,6.33,6.35,6.33,6.33,1573500.0,6.33,6.35,6.33,6.33,1573500.0
2013-06-04 14:25:00,6.33,6.34,6.31,6.31,1071000.0,6.33,6.34,6.31,6.31,1071000.0
2013-06-04 14:30:00,6.31,6.36,6.31,6.35,1201500.0,6.31,6.36,6.31,6.35,1201500.0
2013-06-04 14:35:00,6.35,6.36,6.33,6.35,1155000.0,6.35,6.36,6.33,6.35,1155000.0
2013-06-04 14:40:00,6.35,6.39,6.35,6.38,1768500.0,6.35,6.39,6.35,6.38,1768500.0
2013-06-04 14:45:00,6.38,6.4,6.37,6.39,1128000.0,6.38,6.4,6.37,6.39,1128000.0
2013-06-04 14:50:00,6.39,6.42,6.39,6.41,2370000.0,6.39,6.42,6.39,6.41,2370000.0
2013-06-04 14:55:00,6.41,6.42,6.37,6.37,1866000.0,6.41,6.42,6.37,6.37,1866000.0
2013-06-04 15:00:00,6.37,6.41,6.37,6.38,1230000.0,6.37,6.41,6.37,6.38,1230000.0
2013-06-04 15:05:00,6.38,6.38,6.36,6.36,1218000.0,6.38,6.38,6.36,6.36,1218000.0
2013-06-04 15:10:00,6.36,6.37,6.33,6.34,2049000.0,6.36,6.37,6.33,6.34,2049000.0
2013-06-04 15:15:00,6.34,6.37,6.32,6.36,2305500.0,6.34,6.37,6.32,6.36,2305500.0
2013-06-04 15:20:00,6.36,6.36,6.34,6.35,838500.0,6.36,6.36,6.34,6.35,838500.0
2013-06-04 15:25:00,6.35,6.35,6.32,6.32,933000.0,6.35,6.35,6.32,6.32,933000.0
2013-06-04 15:30:00,6.32,6.37,6.32,6.35,1641000.0,6.32,6.37,6.32,6.35,1641000.0
2013-06-04 15:35:00,6.35,6.36,6.34,6.36,787500.0,6.35,6.36,6.34,6.36,787500.0
2013-06-04 15:40:00,6.36,6.36,6.34,6.35,943500.0,6.36,6.36,6.34,6.35,943500.0
2013-06-04 15:45:00,6.35,6.36,6.34,6.36,1047000.0,6.35,6.36,6.34,6.36,1047000.0
2013-06-04 15:50:00,6.36,6.36,6.33,6.35,1800000.0,6.36,6.36,6.33,6.35,1800000.0
2013-06-04 15:55:00,6.35,6.35,6.32,6.32,3132000.0,6.35,6.35,6.32,6.32,3132000.0
2013-06-05 09:30:00,6.24,6.25,6.05,6.15,8298000.0,6.24,6.25,6.05,6.15,8298000.0
2013-06-05 09:35:00,6.15,6.17,6.03,6.06,6147000.0,6.15,6.17,6.03,6.06,6147000.0
2013-06-05 09:40:00,6.05,6.11,6.03,6.11,4147500.0,6.05,6.11,6.03,6.11,4147500.0
2013-06-05 09:45:00,6.11,6.11,6.03,6.05,4749000.0,6.11,6.11,6.03,6.05,4749000.0
2013-06-05 09:50:00,6.05,6.11,6.03,6.07,3690000.0,6.05,6.11,6.03,6.07,3690000.0
2013-06-05 09:55:00,6.08,6.09,6.0,6.03,3183000.0,6.08,6.09,6.0,6.03,3183000.0
2013-06-05 10:00:00,6.04,6.08,6.01,6.04,2052000.0,6.04,6.08,6.01,6.04,2052000.0
2013-06-05 10:05:00,6.05,6.08,6.02,6.03,2809500.0,6.05,6.08,6.02,6.03,2809500.0
2013-06-05 10:10:00,6.03,6.04,6.0,6.02,5745000.0,6.03,6.04,6.0,6.02,5745000.0
2013-06-05 10:15:00,6.02,6.03,5.94,5.99,6355500.0,6.02,6.03,5.94,5.99,6355500.0
2013-06-05 10:20:00,5.99,6.04,5.98,6.04,2505000.0,5.99,6.04,5.98,6.04,2505000.0
2013-06-05 10:25:00,6.03,6.06,6.0,6.04,2167500.0,6.03,6.06,6.0,6.04,2167500.0
2013-06-05 10:30:00,6.04,6.04,6.02,6.04,858000.0,6.04,6.04,6.02,6.04,858000.0
2013-06-05 10:35:00,6.04,6.09,6.03,6.07,2086500.0,6.04,6.09,6.03,6.07,2086500.0
2013-06-05 10:40:00,6.07,6.11,6.07,6.08,2797500.0,6.07,6.11,6.07,6.08,2797500.0
2013-06-05 10:45:00,6.08,6.09,6.06,6.06,1092000.0,6.08,6.09,6.06,6.06,1092000.0
2013-06-05 10:50:00,6.06,6.11,6.04,6.1,1806000.0,6.06,6.11,6.04,6.1,1806000.0
2013-06-05 10:55:00,6.1,6.1,6.08,6.09,1192500.0,6.1,6.1,6.08,6.09,1192500.0
2013-06-05 11:00:00,6.08,6.1,6.05,6.08,1018500.0,6.08,6.1,6.05,6.08,1018500.0
2013-06-05 11:05:00,6.08,6.09,6.06,6.08,1369500.0,6.08,6.09,6.06,6.08,1369500.0
2013-06-05 11:10:00,6.08,6.08,6.05,6.05,1021500.0,6.08,6.08,6.05,6.05,1021500.0
2013-06-05 11:15:00,6.05,6.09,6.05,6.08,1254000.0,6.05,6.09,6.05,6.08,1254000.0
2013-06-05 11:20:00,6.08,6.13,6.08,6.13,1758000.0,6.08,6.13,6.08,6.13,1758000.0
2013-06-05 11:25:00,6.12,6.16,6.11,6.15,1626000.0,6.12,6.16,6.11,6.15,1626000.0
2013-06-05 11:30:00,6.15,6.16,6.13,6.13,1171500.0,6.15,6.16,6.13,6.13,1171500.0
2013-06-05 11:35:00,6.13,6.13,6.11,6.13,1167000.0,6.13,6.13,6.11,6.13,1167000.0
2013-06-05 11:40:00,6.13,6.13,6.11,6.12,565500.0,6.13,6.13,6.11,6.12,565500.0
2013-06-05 11:45:00,6.12,6.12,6.09,6.1,1471500.0,6.12,6.12,6.09,6.1,1471500.0
2013-06-05 11:50:00,6.11,6.13,6.11,6.12,574500.0,6.11,6.13,6.11,6.12,574500.0
2013-06-05 11:55:00,6.11,6.12,6.09,6.1,675000.0,6.11,6.12,6.09,6.1,675000.0
2013-06-05 12:00:00,6.1,6.1,6.06,6.07,1114500.0,6.1,6.1,6.06,6.07,1114500.0
2013-06-05 12:05:00,6.06,6.08,6.05,6.07,615000.0,6.06,6.08,6.05,6.07,615000.0
2013-06-05 12:10:00,6.07,6.08,6.06,6.06,532500.0,6.07,6.08,6.06,6.06,532500.0
2013-06-05 12:15:00,6.06,6.07,6.05,6.05,784500.0,6.06,6.07,6.05,6.05,784500.0
2013-06-05 12:20:00,6.05,6.06,6.03,6.04,1138500.0,6.05,6.06,6.03,6.04,1138500.0
2013-06-05 12:25:00,6.04,6.05,6.04,6.04,823500.0,6.04,6.05,6.04,6.04,823500.0
2013-06-05 12:30:00,6.04,6.05,6.03,6.05,532500.0,6.04,6.05,6.03,6.05,532500.0
2013-06-05 12:35:00,6.05,6.07,6.05,6.06,595500.0,6.05,6.07,6.05,6.06,595500.0
2013-06-05 12:40:00,6.06,6.06,6.04,6.05,357000.0,6.06,6.06,6.04,6.05,357000.0
2013-06-05 12:45:00,6.05,6.06,6.03,6.03,513000.0,6.05,6.06,6.03,6.03,513000.0
2013-06-05 12:50:00,6.04,6.04,6.02,6.03,733500.0,6.04,6.04,6.02,6.03,733500.0
2013-06-05 12:55:00,6.03,6.05,6.03,6.05,411000.0,6.03,6.05,6.03,6.05,411000.0
2013-06-05 13:00:00,6.04,6.07,6.03,6.07,876000.0,6.04,6.07,6.03,6.07,876000.0
2013-06-05 13:05:00,6.07,6.1,6.07,6.09,1128000.0,6.07,6.1,6.07,6.09,1128000.0
2013-06-05 13:10:00,6.09,6.11,6.09,6.1,976500.0,6.09,6.11,6.09,6.1,976500.0
2013-06-05 13:15:00,6.1,6.14,6.1,6.12,1527000.0,6.1,6.14,6.1,6.12,1527000.0
2013-06-05 13:20:00,6.11,6.13,6.11,6.12,474000.0,6.11,6.13,6.11,6.12,474000.0
2013-06-05 13:25:00,6.12,6.15,6.12,6.14,805500.0,6.12,6.15,6.12,6.14,805500.0
2013-06-05 13:30:00,6.14,6.14,6.1,6.12,666000.0,6.14,6.14,6.1,6.12,666000.0
2013-06-05 13:35:00,6.12,6.14,6.11,6.11,667500.0,6.12,6.14,6.11,6.11,667500.0
2013-06-05 13:40:00,6.12,6.13,6.11,6.13,576000.0,6.12,6.13,6.11,6.13,576000.0
2013-06-05 13:45:00,6.13,6.15,6.12,6.13,1144500.0,6.13,6.15,6.12,6.13,1144500.0
2013-06-05 13:50:00,6.14,6.14,6.12,6.13,682500.0,6.14,6.14,6.12,6.13,682500.0
2013-06-05 13:55:00,6.12,6.15,6.12,6.15,745500.0,6.12,6.15,6.12,6.15,745500.0
2013-06-05 14:00:00,6.14,6.15,6.11,6.15,729000.0,6.14,6.15,6.11,6.15,729000.0
2013-06-05 14:05:00,6.14,6.16,6.13,6.14,1497000.0,6.14,6.16,6.13,6.14,1497000.0
2013-06-05 14:10:00,6.14,6.15,6.12,6.14,622500.0,6.14,6.15,6.12,6.14,622500.0
2013-06-05 14:15:00,6.14,6.19,6.14,6.19,1489500.0,6.14,6.19,6.14,6.19,1489500.0
2013-06-05 14:20:00,6.19,6.22,6.17,6.2,2946000.0,6.19,6.22,6.17,6.2,2946000.0
2013-06-05 14:25:00,6.2,6.22,6.19,6.21,1657500.0,6.2,6.22,6.19,6.21,1657500.0
2013-06-05 14:30:00,6.21,6.24,6.18,6.22,2289000.0,6.21,6.24,6.18,6.22,2289000.0
2013-06-05 14:35:00,6.23,6.32,6.21,6.3,4555500.0,6.23,6.32,6.21,6.3,4555500.0
2013-06-05 14:40:00,6.3,6.35,6.28,6.31,6330000.0,6.3,6.35,6.28,6.31,6330000.0
2013-06-05 14:45:00,6.29,6.33,6.28,6.33,2539500.0,6.29,6.33,6.28,6.33,2539500.0
2013-06-05 14:50:00,6.33,6.36,6.29,6.3,4324500.0,6.33,6.36,6.29,6.3,4324500.0
2013-06-05 14:55:00,6.29,6.32,6.29,6.3,1483500.0,6.29,6.32,6.29,6.3,1483500.0
2013-06-05 15:00:00,6.3,6.34,6.29,6.31,1917000.0,6.3,6.34,6.29,6.31,1917000.0
2013-06-05 15:05:00,6.31,6.31,6.28,6.29,1699500.0,6.31,6.31,6.28,6.29,1699500.0
2013-06-05 15:10:00,6.29,6.32,6.29,6.31,1747500.0,6.29,6.32,6.29,6.31,1747500.0
2013-06-05 15:15:00,6.31,6.36,6.31,6.33,3670500.0,6.31,6.36,6.31,6.33,3670500.0
2013-06-05 15:20:00,6.33,6.34,6.3,6.34,1915500.0,6.33,6.34,6.3,6.34,1915500.0
2013-06-05 15:25:00,6.34,6.39,6.33,6.39,4764000.0,6.34,6.39,6.33,6.39,4764000.0
2013-06-05 15:30:00,6.39,6.44,6.37,6.42,6811500.0,6.39,6.44,6.37,6.42,6811500.0
2013-06-05 15:35:00,6.42,6.52,6.42,6.51,7879500.0,6.42,6.52,6.42,6.51,7879500.0
2013-06-05 15:40:00,6.51,6.53,6.45,6.48,5028000.0,6.51,6.53,6.45,6.48,5028000.0
2013-06-05 15:45:00,6.48,6.49,6.43,6.45,3262500.0,6.48,6.49,6.43,6.45,3262500.0
2013-06-05 15:50:00,6.45,6.47,6.38,6.38,5100000.0,6.45,6.47,6.38,6.38,5100000.0
2013-06-05 15:55:00,6.38,6.4,6.34,6.36,8529000.0,6.38,6.4,6.34,6.36,8529000.0
2013-06-06 09:30:00,6.35,6.47,6.34,6.45,5286000.0,6.35,6.47,6.34,6.45,5286000.0
2013-06-06 09:35:00,6.45,6.62,6.44,6.6,10023000.0,6.45,6.62,6.44,6.6,10023000.0
2013-06-06 09:40:00,6.59,6.61,6.52,6.54,5397000.0,6.59,6.61,6.52,6.54,5397000.0
2013-06-06 09:45:00,6.54,6.58,6.48,6.48,4380000.0,6.54,6.58,6.48,6.48,4380000.0
2013-06-06 09:50:00,6.48,6.52,6.48,6.49,2370000.0,6.48,6.52,6.48,6.49,2370000.0
2013-06-06 09:55:00,6.49,6.53,6.43,6.52,3597000.0,6.49,6.53,6.43,6.52,3597000.0
2013-06-06 10:00:00,6.53,6.54,6.49,6.51,2748000.0,6.53,6.54,6.49,6.51,2748000.0
2013-06-06 10:05:00,6.51,6.52,6.47,6.5,1462500.0,6.51,6.52,6.47,6.5,1462500.0
2013-06-06 10:10:00,6.5,6.5,6.42,6.42,3676500.0,6.5,6.5,6.42,6.42,3676500.0
2013-06-06 10:15:00,6.42,6.46,6.41,6.44,2278500.0,6.42,6.46,6.41,6.44,2278500.0
2013-06-06 10:20:00,6.43,6.48,6.43,6.45,1494000.0,6.43,6.48,6.43,6.45,1494000.0
2013-06-06 10:25:00,6.44,6.45,6.38,6.42,3153000.0,6.44,6.45,6.38,6.42,3153000.0
2013-06-06 10:30:00,6.42,6.45,6.39,6.41,1807500.0,6.42,6.45,6.39,6.41,1807500.0
2013-06-06 10:35:00,6.41,6.42,6.39,6.42,1912500.0,6.41,6.42,6.39,6.42,1912500.0
2013-06-06 10:40:00,6.42,6.45,6.39,6.44,1308000.0,6.42,6.45,6.39,6.44,1308000.0
2013-06-06 10:45:00,6.44,6.48,6.43,6.47,1884000.0,6.44,6.48,6.43,6.47,1884000.0
2013-06-06 10:50:00,6.48,6.48,6.43,6.46,909000.0,6.48,6.48,6.43,6.46,909000.0
2013-06-06 10:55:00,6.46,6.52,6.44,6.51,2068500.0,6.46,6.52,6.44,6.51,2068500.0
2013-06-06 11:00:00,6.51,6.52,6.47,6.5,1878000.0,6.51,6.52,6.47,6.5,1878000.0
2013-06-06 11:05:00,6.5,6.53,6.48,6.52,1297500.0,6.5,6.53,6.48,6.52,1297500.0
2013-06-06 11:10:00,6.52,6.53,6.51,6.52,1473000.0,6.52,6.53,6.51,6.52,1473000.0
2013-06-06 11:15:00,6.52,6.52,6.48,6.48,1119000.0,6.52,6.52,6.48,6.48,1119000.0
2013-06-06 11:20:00,6.49,6.51,6.44,6.47,1437000.0,6.49,6.51,6.44,6.47,1437000.0
2013-06-06 11:25:00,6.47,6.49,6.45,6.48,1053000.0,6.47,6.49,6.45,6.48,1053000.0
2013-06-06 11:30:00,6.48,6.5,6.47,6.49,559500.0,6.48,6.5,6.47,6.49,559500.0
2013-06-06 11:35:00,6.49,6.51,6.48,6.49,636000.0,6.49,6.51,6.48,6.49,636000.0
2013-06-06 11:40:00,6.5,6.54,6.49,6.54,2529000.0,6.5,6.54,6.49,6.54,2529000.0
2013-06-06 11:45:00,6.54,6.57,6.52,6.55,6381000.0,6.54,6.57,6.52,6.55,6381000.0
2013-06-06 11:50:00,6.56,6.56,6.49,6.51,3636000.0,6.56,6.56,6.49,6.51,3636000.0
2013-06-06 11:55:00,6.51,6.52,6.45,6.48,2118000.0,6.51,6.52,6.45,6.48,2118000.0
2013-06-06 12:00:00,6.47,6.48,6.4,6.41,2217000.0,6.47,6.48,6.4,6.41,2217000.0
2013-06-06 12:05:00,6.41,6.45,6.41,6.42,1602000.0,6.41,6.45,6.41,6.42,1602000.0
2013-06-06 12:10:00,6.42,6.48,6.42,6.47,1552500.0,6.42,6.48,6.42,6.47,1552500.0
2013-06-06 12:15:00,6.47,6.47,6.44,6.45,1002000.0,6.47,6.47,6.44,6.45,1002000.0
2013-06-06 12:20:00,6.45,6.46,6.43,6.44,1170000.0,6.45,6.46,6.43,6.44,1170000.0
2013-06-06 12:25:00,6.44,6.45,6.36,6.4,2727000.0,6.44,6.45,6.36,6.4,2727000.0
2013-06-06 12:30:00,6.4,6.42,6.39,6.42,1114500.0,6.4,6.42,6.39,6.42,1114500.0
2013-06-06 12:35:00,6.42,6.45,6.41,6.43,919500.0,6.42,6.45,6.41,6.43,919500.0
2013-06-06 12:40:00,6.42,6.45,6.42,6.44,655500.0,6.42,6.45,6.42,6.44,655500.0
2013-06-06 12:45:00,6.44,6.44,6.41,6.43,501000.0,6.44,6.44,6.41,6.43,501000.0
2013-06-06 12:50:00,6.43,6.44,6.41,6.41,690000.0,6.43,6.44,6.41,6.41,690000.0
2013-06-06 12:55:00,6.42,6.45,6.4,6.44,1120500.0,6.42,6.45,6.4,6.44,1120500.0
2013-06-06 13:00:00,6.44,6.45,6.43,6.45,1173000.0,6.44,6.45,6.43,6.45,1173000.0
2013-06-06 13:05:00,6.44,6.47,6.44,6.46,1159500.0,6.44,6.47,6.44,6.46,1159500.0
2013-06-06 13:10:00,6.46,6.46,6.44,6.46,787500.0,6.46,6.46,6.44,6.46,787500.0
2013-06-06 13:15:00,6.45,6.47,6.45,6.46,723000.0,6.45,6.47,6.45,6.46,723000.0
2013-06-06 13:20:00,6.46,6.46,6.42,6.43,1012500.0,6.46,6.46,6.42,6.43,1012500.0
2013-06-06 13:25:00,6.43,6.44,6.41,6.44,2370000.0,6.43,6.44,6.41,6.44,2370000.0
2013-06-06 13:30:00,6.44,6.45,6.43,6.45,1143000.0,6.44,6.45,6.43,6.45,1143000.0
2013-06-06 13:35:00,6.45,6.49,6.44,6.47,1452000.0,6.45,6.49,6.44,6.47,1452000.0
2013-06-06 13:40:00,6.47,6.48,6.45,6.45,1771500.0,6.47,6.48,6.45,6.45,1771500.0
2013-06-06 13:45:00,6.46,6.5,6.45,6.5,1537500.0,6.46,6.5,6.45,6.5,1537500.0
2013-06-06 13:50:00,6.5,6.5,6.48,6.49,1419000.0,6.5,6.5,6.48,6.49,1419000.0
2013-06-06 13:55:00,6.49,6.5,6.47,6.48,1215000.0,6.49,6.5,6.47,6.48,1215000.0
2013-06-06 14:00:00,6.48,6.49,6.44,6.45,1471500.0,6.48,6.49,6.44,6.45,1471500.0
2013-06-06 14:05:00,6.46,6.47,6.44,6.45,474000.0,6.46,6.47,6.44,6.45,474000.0
2013-06-06 14:10:00,6.45,6.47,6.45,6.46,1057500.0,6.45,6.47,6.45,6.46,1057500.0
2013-06-06 14:15:00,6.46,6.47,6.45,6.47,708000.0,6.46,6.47,6.45,6.47,708000.0
2013-06-06 14:20:00,6.47,6.47,6.45,6.46,612000.0,6.47,6.47,6.45,6.46,612000.0
2013-06-06 14:25:00,6.45,6.48,6.45,6.47,603000.0,6.45,6.48,6.45,6.47,603000.0
2013-06-06 14:30:00,6.47,6.49,6.46,6.47,753000.0,6.47,6.49,6.46,6.47,753000.0
2013-06-06 14:35:00,6.47,6.48,6.46,6.47,729000.0,6.47,6.48,6.46,6.47,729000.0
2013-06-06 14:40:00,6.47,6.5,6.47,6.49,1047000.0,6.47,6.5,6.47,6.49,1047000.0
2013-06-06 14:45:00,6.48,6.52,6.48,6.51,1423500.0,6.48,6.52,6.48,6.51,1423500.0
2013-06-06 14:50:00,6.5,6.52,6.49,6.5,978000.0,6.5,6.52,6.49,6.5,978000.0
2013-06-06 14:55:00,6.5,6.5,6.49,6.5,624000.0,6.5,6.5,6.49,6.5,624000.0
2013-06-06 15:00:00,6.5,6.5,6.48,6.49,561000.0,6.5,6.5,6.48,6.49,561000.0
2013-06-06 15:05:00,6.48,6.51,6.48,6.51,991500.0,6.48,6.51,6.48,6.51,991500.0
2013-06-06 15:10:00,6.51,6.51,6.49,6.49,955500.0,6.51,6.51,6.49,6.49,955500.0
2013-06-06 15:15:00,6.49,6.5,6.49,6.5,748500.0,6.49,6.5,6.49,6.5,748500.0
2013-06-06 15:20:00,6.5,6.5,6.47,6.48,969000.0,6.5,6.5,6.47,6.48,969000.0
2013-06-06 15:25:00,6.48,6.49,6.46,6.48,1158000.0,6.48,6.49,6.46,6.48,1158000.0
2013-06-06 15:30:00,6.48,6.49,6.47,6.48,936000.0,6.48,6.49,6.47,6.48,936000.0
2013-06-06 15:35:00,6.47,6.48,6.47,6.48,520500.0,6.47,6.48,6.47,6.48,520500.0
2013-06-06 15:40:00,6.48,6.48,6.47,6.48,865500.0,6.48,6.48,6.47,6.48,865500.0
2013-06-06 15:45:00,6.48,6.49,6.48,6.48,1294500.0,6.48,6.49,6.48,6.48,1294500.0
2013-06-06 15:50:00,6.48,6.5,6.48,6.49,1863000.0,6.48,6.5,6.48,6.49,1863000.0
2013-06-06 15:55:00,6.49,6.5,6.48,6.49,3768000.0,6.49,6.5,6.48,6.49,3768000.0
2013-06-07 09:30:00,6.53,6.59,6.45,6.49,4927500.0,6.53,6.59,6.45,6.49,4927500.0
2013-06-07 09:35:00,6.5,6.52,6.45,6.52,1968000.0,6.5,6.52,6.45,6.52,1968000.0
2013-06-07 09:40:00,6.51,6.52,6.48,6.49,1551000.0,6.51,6.52,6.48,6.49,1551000.0
2013-06-07 09:45:00,6.49,6.56,6.47,6.55,2790000.0,6.49,6.56,6.47,6.55,2790000.0
2013-06-07 09:50:00,6.55,6.61,6.53,6.6,3981000.0,6.55,6.61,6.53,6.6,3981000.0
2013-06-07 09:55:00,6.6,6.65,6.58,6.59,4501500.0,6.6,6.65,6.58,6.59,4501500.0
2013-06-07 10:00:00,6.6,6.6,6.55,6.57,2086500.0,6.6,6.6,6.55,6.57,2086500.0
2013-06-07 10:05:00,6.57,6.59,6.54,6.55,964500.0,6.57,6.59,6.54,6.55,964500.0
2013-06-07 10:10:00,6.56,6.59,6.55,6.59,1276500.0,6.56,6.59,6.55,6.59,1276500.0
2013-06-07 10:15:00,6.6,6.6,6.55,6.57,1339500.0,6.6,6.6,6.55,6.57,1339500.0
2013-06-07 10:20:00,6.56,6.58,6.54,6.56,1275000.0,6.56,6.58,6.54,6.56,1275000.0
2013-06-07 10:25:00,6.56,6.58,6.55,6.57,523500.0,6.56,6.58,6.55,6.57,523500.0
2013-06-07 10:30:00,6.56,6.56,6.52,6.55,1558500.0,6.56,6.56,6.52,6.55,1558500.0
2013-06-07 10:35:00,6.55,6.57,6.54,6.55,1990500.0,6.55,6.57,6.54,6.55,1990500.0
2013-06-07 10:40:00,6.55,6.56,6.54,6.55,532500.0,6.55,6.56,6.54,6.55,532500.0
2013-06-07 10:45:00,6.55,6.57,6.54,6.55,724500.0,6.55,6.57,6.54,6.55,724500.0
2013-06-07 10:50:00,6.56,6.6,6.55,6.6,1902000.0,6.56,6.6,6.55,6.6,1902000.0
2013-06-07 10:55:00,6.59,6.6,6.57,6.59,1369500.0,6.59,6.6,6.57,6.59,1369500.0
2013-06-07 11:00:00,6.59,6.63,6.58,6.62,2836500.0,6.59,6.63,6.58,6.62,2836500.0
2013-06-07 11:05:00,6.62,6.66,6.62,6.65,3226500.0,6.62,6.66,6.62,6.65,3226500.0
2013-06-07 11:10:00,6.65,6.66,6.63,6.64,1546500.0,6.65,6.66,6.63,6.64,1546500.0
2013-06-07 11:15:00,6.64,6.7,6.64,6.69,4077000.0,6.64,6.7,6.64,6.69,4077000.0
2013-06-07 11:20:00,6.69,6.7,6.65,6.68,2331000.0,6.69,6.7,6.65,6.68,2331000.0
2013-06-07 11:25:00,6.67,6.68,6.64,6.66,2016000.0,6.67,6.68,6.64,6.66,2016000.0
2013-06-07 11:30:00,6.66,6.67,6.64,6.66,1522500.0,6.66,6.67,6.64,6.66,1522500.0
2013-06-07 11:35:00,6.66,6.75,6.66,6.75,4321500.0,6.66,6.75,6.66,6.75,4321500.0
2013-06-07 11:40:00,6.75,6.75,6.71,6.74,2466000.0,6.75,6.75,6.71,6.74,2466000.0
2013-06-07 11:45:00,6.75,6.75,6.68,6.7,2316000.0,6.75,6.75,6.68,6.7,2316000.0
2013-06-07 11:50:00,6.69,6.75,6.69,6.75,2097000.0,6.69,6.75,6.69,6.75,2097000.0
2013-06-07 11:55:00,6.74,6.77,6.74,6.76,2922000.0,6.74,6.77,6.74,6.76,2922000.0
2013-06-07 12:00:00,6.76,6.76,6.71,6.76,3210000.0,6.76,6.76,6.71,6.76,3210000.0
2013-06-07 12:05:00,6.75,6.79,6.75,6.78,1837500.0,6.75,6.79,6.75,6.78,1837500.0
2013-06-07 12:10:00,6.78,6.8,6.77,6.77,2566500.0,6.78,6.8,6.77,6.77,2566500.0
2013-06-07 12:15:00,6.77,6.78,6.75,6.76,1828500.0,6.77,6.78,6.75,6.76,1828500.0
2013-06-07 12:20:00,6.76,6.79,6.76,6.79,1110000.0,6.76,6.79,6.76,6.79,1110000.0
2013-06-07 12:25:00,6.79,6.79,6.77,6.77,1917000.0,6.79,6.79,6.77,6.77,1917000.0
2013-06-07 12:30:00,6.78,6.78,6.74,6.74,1810500.0,6.78,6.78,6.74,6.74,1810500.0
2013-06-07 12:35:00,6.75,6.75,6.71,6.71,2157000.0,6.75,6.75,6.71,6.71,2157000.0
2013-06-07 12:40:00,6.71,6.73,6.69,6.7,1390500.0,6.71,6.73,6.69,6.7,1390500.0
2013-06-07 12:45:00,6.7,6.72,6.67,6.71,1564500.0,6.7,6.72,6.67,6.71,1564500.0
2013-06-07 12:50:00,6.71,6.76,6.71,6.74,1957500.0,6.71,6.76,6.71,6.74,1957500.0
2013-06-07 12:55:00,6.73,6.77,6.73,6.76,1453500.0,6.73,6.77,6.73,6.76,1453500.0
2013-06-07 13:00:00,6.77,6.78,6.75,6.76,1564500.0,6.77,6.78,6.75,6.76,1564500.0
2013-06-07 13:05:00,6.76,6.77,6.71,6.74,1830000.0,6.76,6.77,6.71,6.74,1830000.0
2013-06-07 13:10:00,6.73,6.74,6.71,6.73,742500.0,6.73,6.74,6.71,6.73,742500.0
2013-06-07 13:15:00,6.73,6.75,6.72,6.74,1764000.0,6.73,6.75,6.72,6.74,1764000.0
2013-06-07 13:20:00,6.74,6.75,6.71,6.72,867000.0,6.74,6.75,6.71,6.72,867000.0
2013-06-07 13:25:00,6.72,6.75,6.72,6.73,594000.0,6.72,6.75,6.72,6.73,594000.0
2013-06-07 13:30:00,6.73,6.74,6.72,6.73,741000.0,6.73,6.74,6.72,6.73,741000.0
2013-06-07 13:35:00,6.73,6.76,6.73,6.75,828000.0,6.73,6.76,6.73,6.75,828000.0
2013-06-07 13:40:00,6.75,6.76,6.74,6.74,942000.0,6.75,6.76,6.74,6.74,942000.0
2013-06-07 13:45:00,6.75,6.79,6.74,6.79,1384500.0,6.75,6.79,6.74,6.79,1384500.0
2013-06-07 13:50:00,6.79,6.85,6.79,6.84,6019500.0,6.79,6.85,6.79,6.84,6019500.0
2013-06-07 13:55:00,6.84,6.84,6.81,6.81,1912500.0,6.84,6.84,6.81,6.81,1912500.0
2013-06-07 14:00:00,6.81,6.83,6.79,6.83,2386500.0,6.81,6.83,6.79,6.83,2386500.0
2013-06-07 14:05:00,6.83,6.83,6.79,6.81,1374000.0,6.83,6.83,6.79,6.81,1374000.0
2013-06-07 14:10:00,6.81,6.82,6.79,6.81,879000.0,6.81,6.82,6.79,6.81,879000.0
2013-06-07 14:15:00,6.81,6.86,6.81,6.85,2584500.0,6.81,6.86,6.81,6.85,2584500.0
2013-06-07 14:20:00,6.85,6.86,6.8,6.81,1692000.0,6.85,6.86,6.8,6.81,1692000.0
2013-06-07 14:25:00,6.82,6.82,6.76,6.77,2596500.0,6.82,6.82,6.76,6.77,2596500.0
2013-06-07 14:30:00,6.77,6.8,6.77,6.78,1315500.0,6.77,6.8,6.77,6.78,1315500.0
2013-06-07 14:35:00,6.78,6.81,6.77,6.81,1659000.0,6.78,6.81,6.77,6.81,1659000.0
2013-06-07 14:40:00,6.81,6.83,6.81,6.82,1744500.0,6.81,6.83,6.81,6.82,1744500.0
2013-06-07 14:45:00,6.82,6.83,6.81,6.81,1053000.0,6.82,6.83,6.81,6.81,1053000.0
2013-06-07 14:50:00,6.81,6.83,6.79,6.81,1455000.0,6.81,6.83,6.79,6.81,1455000.0
2013-06-07 14:55:00,6.81,6.84,6.81,6.83,1594500.0,6.81,6.84,6.81,6.83,1594500.0
2013-06-07 15:00:00,6.83,6.83,6.81,6.81,772500.0,6.83,6.83,6.81,6.81,772500.0
2013-06-07 15:05:00,6.81,6.82,6.77,6.78,1849500.0,6.81,6.82,6.77,6.78,1849500.0
2013-06-07 15:10:00,6.78,6.81,6.78,6.79,903000.0,6.78,6.81,6.78,6.79,903000.0
2013-06-07 15:15:00,6.78,6.82,6.78,6.81,975000.0,6.78,6.82,6.78,6.81,975000.0
2013-06-07 15:20:00,6.81,6.81,6.79,6.8,745500.0,6.81,6.81,6.79,6.8,745500.0
2013-06-07 15:25:00,6.8,6.81,6.78,6.8,961500.0,6.8,6.81,6.78,6.8,961500.0
2013-06-07 15:30:00,6.8,6.81,6.8,6.81,1189500.0,6.8,6.81,6.8,6.81,1189500.0
2013-06-07 15:35:00,6.81,6.81,6.77,6.77,1797000.0,6.81,6.81,6.77,6.77,1797000.0
2013-06-07 15:40:00,6.78,6.8,6.77,6.79,1914000.0,6.78,6.8,6.77,6.79,1914000.0
2013-06-07 15:45:00,6.8,6.82,6.79,6.81,2344500.0,6.8,6.82,6.79,6.81,2344500.0
2013-06-07 15:50:00,6.82,6.83,6.81,6.82,2682000.0,6.82,6.83,6.81,6.82,2682000.0
2013-06-07 15:55:00,6.82,6.82,6.79,6.8,6409500.0,6.82,6.82,6.79,6.8,6409500.0
2013-06-10 09:30:00,6.6,6.7,6.57,6.68,10923000.0,6.6,6.7,6.57,6.68,10923000.0
2013-06-10 09:35:00,6.67,6.76,6.65,6.68,7908000.0,6.67,6.76,6.65,6.68,7908000.0
2013-06-10 09:40:00,6.68,6.72,6.65,6.68,4368000.0,6.68,6.72,6.65,6.68,4368000.0
2013-06-10 09:45:00,6.68,6.72,6.62,6.65,4222500.0,6.68,6.72,6.62,6.65,4222500.0
2013-06-10 09:50:00,6.64,6.68,6.61,6.66,3900000.0,6.64,6.68,6.61,6.66,3900000.0
2013-06-10 09:55:00,6.66,6.72,6.64,6.69,2998500.0,6.66,6.72,6.64,6.69,2998500.0
2013-06-10 10:00:00,6.7,6.71,6.63,6.66,2734500.0,6.7,6.71,6.63,6.66,2734500.0
2013-06-10 10:05:00,6.66,6.69,6.65,6.68,1936500.0,6.66,6.69,6.65,6.68,1936500.0
2013-06-10 10:10:00,6.67,6.77,6.65,6.75,4440000.0,6.67,6.77,6.65,6.75,4440000.0
2013-06-10 10:15:00,6.75,6.76,6.71,6.74,1632000.0,6.75,6.76,6.71,6.74,1632000.0
2013-06-10 10:20:00,6.74,6.79,6.73,6.77,2686500.0,6.74,6.79,6.73,6.77,2686500.0
2013-06-10 10:25:00,6.77,6.8,6.74,6.79,2754000.0,6.77,6.8,6.74,6.79,2754000.0
2013-06-10 10:30:00,6.8,6.83,6.79,6.81,3703500.0,6.8,6.83,6.79,6.81,3703500.0
2013-06-10 10:35:00,6.81,6.81,6.76,6.76,2299500.0,6.81,6.81,6.76,6.76,2299500.0
2013-06-10 10:40:00,6.76,6.8,6.75,6.77,2697000.0,6.76,6.8,6.75,6.77,2697000.0
2013-06-10 10:45:00,6.77,6.79,6.75,6.75,2023500.0,6.77,6.79,6.75,6.75,2023500.0
2013-06-10 10:50:00,6.75,6.77,6.72,6.74,1747500.0,6.75,6.77,6.72,6.74,1747500.0
2013-06-10 10:55:00,6.74,6.75,6.72,6.73,1764000.0,6.74,6.75,6.72,6.73,1764000.0
2013-06-10 11:00:00,6.73,6.76,6.73,6.75,1545000.0,6.73,6.76,6.73,6.75,1545000.0
2013-06-10 11:05:00,6.75,6.77,6.73,6.73,3870000.0,6.75,6.77,6.73,6.73,3870000.0
2013-06-10 11:10:00,6.73,6.73,6.7,6.71,1444500.0,6.73,6.73,6.7,6.71,1444500.0
2013-06-10 11:15:00,6.71,6.72,6.7,6.71,661500.0,6.71,6.72,6.7,6.71,661500.0
2013-06-10 11:20:00,6.71,6.73,6.71,6.72,618000.0,6.71,6.73,6.71,6.72,618000.0
2013-06-10 11:25:00,6.72,6.73,6.67,6.68,909000.0,6.72,6.73,6.67,6.68,909000.0
2013-06-10 11:30:00,6.67,6.7,6.67,6.69,903000.0,6.67,6.7,6.67,6.69,903000.0
2013-06-10 11:35:00,6.69,6.7,6.68,6.69,784500.0,6.69,6.7,6.68,6.69,784500.0
2013-06-10 11:40:00,6.68,6.72,6.67,6.71,1801500.0,6.68,6.72,6.67,6.71,1801500.0
2013-06-10 11:45:00,6.71,6.73,6.7,6.72,952500.0,6.71,6.73,6.7,6.72,952500.0
2013-06-10 11:50:00,6.73,6.74,6.71,6.72,1098000.0,6.73,6.74,6.71,6.72,1098000.0
2013-06-10 11:55:00,6.72,6.72,6.68,6.69,618000.0,6.72,6.72,6.68,6.69,618000.0
2013-06-10 12:00:00,6.69,6.7,6.68,6.7,325500.0,6.69,6.7,6.68,6.7,325500.0
2013-06-10 12:05:00,6.7,6.71,6.68,6.68,747000.0,6.7,6.71,6.68,6.68,747000.0
2013-06-10 12:10:00,6.68,6.69,6.68,6.69,364500.0,6.68,6.69,6.68,6.69,364500.0
2013-06-10 12:15:00,6.69,6.69,6.65,6.66,2325000.0,6.69,6.69,6.65,6.66,2325000.0
2013-06-10 12:20:00,6.65,6.66,6.64,6.66,1354500.0,6.65,6.66,6.64,6.66,1354500.0
2013-06-10 12:25:00,6.66,6.66,6.63,6.64,972000.0,6.66,6.66,6.63,6.64,972000.0
2013-06-10 12:30:00,6.64,6.65,6.63,6.65,697500.0,6.64,6.65,6.63,6.65,697500.0
2013-06-10 12:35:00,6.65,6.66,6.64,6.65,886500.0,6.65,6.66,6.64,6.65,886500.0
2013-06-10 12:40:00,6.65,6.67,6.64,6.67,723000.0,6.65,6.67,6.64,6.67,723000.0
2013-06-10 12:45:00,6.67,6.68,6.66,6.67,783000.0,6.67,6.68,6.66,6.67,783000.0
2013-06-10 12:50:00,6.67,6.67,6.65,6.67,1492500.0,6.67,6.67,6.65,6.67,1492500.0
2013-06-10 12:55:00,6.67,6.69,6.66,6.68,976500.0,6.67,6.69,6.66,6.68,976500.0
2013-06-10 13:00:00,6.68,6.69,6.67,6.69,519000.0,6.68,6.69,6.67,6.69,519000.0
2013-06-10 13:05:00,6.68,6.7,6.68,6.69,711000.0,6.68,6.7,6.68,6.69,711000.0
2013-06-10 13:10:00,6.69,6.7,6.68,6.69,811500.0,6.69,6.7,6.68,6.69,811500.0
2013-06-10 13:15:00,6.69,6.7,6.68,6.69,624000.0,6.69,6.7,6.68,6.69,624000.0
2013-06-10 13:20:00,6.69,6.7,6.68,6.69,624000.0,6.69,6.7,6.68,6.69,624000.0
2013-06-10 13:25:00,6.69,6.7,6.67,6.68,468000.0,6.69,6.7,6.67,6.68,468000.0
2013-06-10 13:30:00,6.67,6.68,6.67,6.68,786000.0,6.67,6.68,6.67,6.68,786000.0
2013-06-10 13:35:00,6.68,6.69,6.67,6.69,774000.0,6.68,6.69,6.67,6.69,774000.0
2013-06-10 13:40:00,6.69,6.7,6.68,6.69,556500.0,6.69,6.7,6.68,6.69,556500.0
2013-06-10 13:45:00,6.69,6.69,6.67,6.68,463500.0,6.69,6.69,6.67,6.68,463500.0
2013-06-10 13:50:00,6.68,6.68,6.67,6.67,1044000.0,6.68,6.68,6.67,6.67,1044000.0
2013-06-10 13:55:00,6.67,6.68,6.65,6.66,1111500.0,6.67,6.68,6.65,6.66,1111500.0
2013-06-10 14:00:00,6.66,6.66,6.62,6.62,1606500.0,6.66,6.66,6.62,6.62,1606500.0
2013-06-10 14:05:00,6.62,6.64,6.61,6.62,1984500.0,6.62,6.64,6.61,6.62,1984500.0
2013-06-10 14:10:00,6.62,6.63,6.62,6.62,759000.0,6.62,6.63,6.62,6.62,759000.0
2013-06-10 14:15:00,6.63,6.65,6.62,6.64,630000.0,6.63,6.65,6.62,6.64,630000.0
2013-06-10 14:20:00,6.64,6.64,6.62,6.63,624000.0,6.64,6.64,6.62,6.63,624000.0
2013-06-10 14:25:00,6.63,6.65,6.63,6.64,819000.0,6.63,6.65,6.63,6.64,819000.0
2013-06-10 14:30:00,6.64,6.65,6.63,6.63,892500.0,6.64,6.65,6.63,6.63,892500.0
2013-06-10 14:35:00,6.63,6.69,6.63,6.69,1927500.0,6.63,6.69,6.63,6.69,1927500.0
2013-06-10 14:40:00,6.69,6.69,6.66,6.66,745500.0,6.69,6.69,6.66,6.66,745500.0
2013-06-10 14:45:00,6.66,6.68,6.65,6.67,1627500.0,6.66,6.68,6.65,6.67,1627500.0
2013-06-10 14:50:00,6.67,6.67,6.65,6.66,936000.0,6.67,6.67,6.65,6.66,936000.0
2013-06-10 14:55:00,6.66,6.67,6.66,6.67,439500.0,6.66,6.67,6.66,6.67,439500.0
2013-06-10 15:00:00,6.67,6.67,6.64,6.65,661500.0,6.67,6.67,6.64,6.65,661500.0
2013-06-10 15:05:00,6.65,6.66,6.64,6.66,889500.0,6.65,6.66,6.64,6.66,889500.0
2013-06-10 15:10:00,6.66,6.67,6.65,6.65,841500.0,6.66,6.67,6.65,6.65,841500.0
2013-06-10 15:15:00,6.65,6.65,6.64,6.64,687000.0,6.65,6.65,6.64,6.64,687000.0
2013-06-10 15:20:00,6.64,6.65,6.64,6.65,682500.0,6.64,6.65,6.64,6.65,682500.0
2013-06-10 15:25:00,6.65,6.65,6.64,6.65,907500.0,6.65,6.65,6.64,6.65,907500.0
2013-06-10 15:30:00,6.65,6.68,6.65,6.68,1779000.0,6.65,6.68,6.65,6.68,1779000.0
2013-06-10 15:35:00,6.68,6.68,6.66,6.66,1195500.0,6.68,6.68,6.66,6.66,1195500.0
2013-06-10 15:40:00,6.67,6.68,6.66,6.67,739500.0,6.67,6.68,6.66,6.67,739500.0
2013-06-10 15:45:00,6.67,6.67,6.66,6.67,1179000.0,6.67,6.67,6.66,6.67,1179000.0
2013-06-10 15:50:00,6.67,6.68,6.66,6.67,2310000.0,6.67,6.68,6.66,6.67,2310000.0
2013-06-10 15:55:00,6.67,6.68,6.66,6.67,3540000.0,6.67,6.68,6.66,6.67,3540000.0
2013-06-11 09:30:00,6.56,6.58,6.46,6.52,5185500.0,6.56,6.58,6.46,6.52,5185500.0
2013-06-11 09:35:00,6.51,6.52,6.41,6.49,4282500.0,6.51,6.52,6.41,6.49,4282500.0
2013-06-11 09:40:00,6.49,6.52,6.44,6.44,3721500.0,6.49,6.52,6.44,6.44,3721500.0
2013-06-11 09:45:00,6.44,6.48,6.44,6.45,3091500.0,6.44,6.48,6.44,6.45,3091500.0
2013-06-11 09:50:00,6.45,6.47,6.41,6.42,4027500.0,6.45,6.47,6.41,6.42,4027500.0
2013-06-11 09:55:00,6.42,6.42,6.35,6.39,4486500.0,6.42,6.42,6.35,6.39,4486500.0
2013-06-11 10:00:00,6.39,6.46,6.39,6.44,3148500.0,6.39,6.46,6.39,6.44,3148500.0
2013-06-11 10:05:00,6.44,6.45,6.38,6.41,3123000.0,6.44,6.45,6.38,6.41,3123000.0
2013-06-11 10:10:00,6.41,6.42,6.38,6.42,1977000.0,6.41,6.42,6.38,6.42,1977000.0
2013-06-11 10:15:00,6.42,6.46,6.4,6.45,1440000.0,6.42,6.46,6.4,6.45,1440000.0
2013-06-11 10:20:00,6.45,6.48,6.42,6.46,3666000.0,6.45,6.48,6.42,6.46,3666000.0
2013-06-11 10:25:00,6.45,6.48,6.45,6.46,1027500.0,6.45,6.48,6.45,6.46,1027500.0
2013-06-11 10:30:00,6.46,6.52,6.46,6.5,2604000.0,6.46,6.52,6.46,6.5,2604000.0
2013-06-11 10:35:00,6.49,6.52,6.48,6.51,1090500.0,6.49,6.52,6.48,6.51,1090500.0
2013-06-11 10:40:00,6.51,6.55,6.49,6.54,1783500.0,6.51,6.55,6.49,6.54,1783500.0
2013-06-11 10:45:00,6.54,6.55,6.48,6.5,1839000.0,6.54,6.55,6.48,6.5,1839000.0
2013-06-11 10:50:00,6.49,6.51,6.47,6.48,879000.0,6.49,6.51,6.47,6.48,879000.0
2013-06-11 10:55:00,6.48,6.52,6.48,6.5,946500.0,6.48,6.52,6.48,6.5,946500.0
2013-06-11 11:00:00,6.49,6.51,6.47,6.49,835500.0,6.49,6.51,6.47,6.49,835500.0
2013-06-11 11:05:00,6.5,6.5,6.44,6.46,1321500.0,6.5,6.5,6.44,6.46,1321500.0
2013-06-11 11:10:00,6.46,6.48,6.45,6.47,678000.0,6.46,6.48,6.45,6.47,678000.0
2013-06-11 11:15:00,6.47,6.51,6.47,6.5,882000.0,6.47,6.51,6.47,6.5,882000.0
2013-06-11 11:20:00,6.49,6.51,6.48,6.49,601500.0,6.49,6.51,6.48,6.49,601500.0
2013-06-11 11:25:00,6.5,6.52,6.49,6.5,973500.0,6.5,6.52,6.49,6.5,973500.0
2013-06-11 11:30:00,6.51,6.51,6.46,6.46,1534500.0,6.51,6.51,6.46,6.46,1534500.0
2013-06-11 11:35:00,6.46,6.47,6.43,6.45,1317000.0,6.46,6.47,6.43,6.45,1317000.0
2013-06-11 11:40:00,6.45,6.47,6.45,6.46,714000.0,6.45,6.47,6.45,6.46,714000.0
2013-06-11 11:45:00,6.45,6.47,6.45,6.46,517500.0,6.45,6.47,6.45,6.46,517500.0
2013-06-11 11:50:00,6.46,6.47,6.45,6.45,502500.0,6.46,6.47,6.45,6.45,502500.0
2013-06-11 11:55:00,6.45,6.46,6.45,6.46,741000.0,6.45,6.46,6.45,6.46,741000.0
2013-06-11 12:00:00,6.45,6.45,6.43,6.45,1206000.0,6.45,6.45,6.43,6.45,1206000.0
2013-06-11 12:05:00,6.45,6.46,6.44,6.44,367500.0,6.45,6.46,6.44,6.44,367500.0
2013-06-11 12:10:00,6.45,6.47,6.43,6.47,670500.0,6.45,6.47,6.43,6.47,670500.0
2013-06-11 12:15:00,6.46,6.48,6.46,6.47,768000.0,6.46,6.48,6.46,6.47,768000.0
2013-06-11 12:20:00,6.47,6.47,6.45,6.45,484500.0,6.47,6.47,6.45,6.45,484500.0
2013-06-11 12:25:00,6.45,6.47,6.45,6.46,531000.0,6.45,6.47,6.45,6.46,531000.0
2013-06-11 12:30:00,6.46,6.47,6.46,6.47,339000.0,6.46,6.47,6.46,6.47,339000.0
2013-06-11 12:35:00,6.47,6.48,6.46,6.48,694500.0,6.47,6.48,6.46,6.48,694500.0
2013-06-11 12:40:00,6.48,6.48,6.46,6.48,675000.0,6.48,6.48,6.46,6.48,675000.0
2013-06-11 12:45:00,6.48,6.48,6.47,6.48,486000.0,6.48,6.48,6.47,6.48,486000.0
2013-06-11 12:50:00,6.48,6.48,6.46,6.47,385500.0,6.48,6.48,6.46,6.47,385500.0
2013-06-11 12:55:00,6.46,6.47,6.46,6.46,268500.0,6.46,6.47,6.46,6.46,268500.0
2013-06-11 13:00:00,6.47,6.49,6.46,6.47,616500.0,6.47,6.49,6.46,6.47,616500.0
2013-06-11 13:05:00,6.47,6.49,6.47,6.48,519000.0,6.47,6.49,6.47,6.48,519000.0
2013-06-11 13:10:00,6.48,6.49,6.46,6.47,565500.0,6.48,6.49,6.46,6.47,565500.0
2013-06-11 13:15:00,6.47,6.47,6.45,6.46,520500.0,6.47,6.47,6.45,6.46,520500.0
2013-06-11 13:20:00,6.46,6.47,6.44,6.46,858000.0,6.46,6.47,6.44,6.46,858000.0
2013-06-11 13:25:00,6.45,6.46,6.44,6.45,402000.0,6.45,6.46,6.44,6.45,402000.0
2013-06-11 13:30:00,6.45,6.46,6.44,6.44,451500.0,6.45,6.46,6.44,6.44,451500.0
2013-06-11 13:35:00,6.45,6.46,6.44,6.45,364500.0,6.45,6.46,6.44,6.45,364500.0
2013-06-11 13:40:00,6.45,6.46,6.44,6.45,541500.0,6.45,6.46,6.44,6.45,541500.0
2013-06-11 13:45:00,6.45,6.46,6.44,6.45,414000.0,6.45,6.46,6.44,6.45,414000.0
2013-06-11 13:50:00,6.44,6.46,6.44,6.45,439500.0,6.44,6.46,6.44,6.45,439500.0
2013-06-11 13:55:00,6.45,6.45,6.42,6.42,873000.0,6.45,6.45,6.42,6.42,873000.0
2013-06-11 14:00:00,6.43,6.43,6.4,6.41,1224000.0,6.43,6.43,6.4,6.41,1224000.0
2013-06-11 14:05:00,6.42,6.42,6.37,6.38,2028000.0,6.42,6.42,6.37,6.38,2028000.0
2013-06-11 14:10:00,6.38,6.41,6.37,6.4,994500.0,6.38,6.41,6.37,6.4,994500.0
2013-06-11 14:15:00,6.4,6.41,6.39,6.4,847500.0,6.4,6.41,6.39,6.4,847500.0
2013-06-11 14:20:00,6.39,6.42,6.39,6.41,675000.0,6.39,6.42,6.39,6.41,675000.0
2013-06-11 14:25:00,6.4,6.42,6.39,6.4,603000.0,6.4,6.42,6.39,6.4,603000.0
2013-06-11 14:30:00,6.4,6.42,6.39,6.4,319500.0,6.4,6.42,6.39,6.4,319500.0
2013-06-11 14:35:00,6.4,6.4,6.38,6.39,421500.0,6.4,6.4,6.38,6.39,421500.0
2013-06-11 14:40:00,6.39,6.4,6.38,6.39,826500.0,6.39,6.4,6.38,6.39,826500.0
2013-06-11 14:45:00,6.39,6.4,6.39,6.4,570000.0,6.39,6.4,6.39,6.4,570000.0
2013-06-11 14:50:00,6.4,6.41,6.38,6.39,1039500.0,6.4,6.41,6.38,6.39,1039500.0
2013-06-11 14:55:00,6.39,6.42,6.39,6.41,748500.0,6.39,6.42,6.39,6.41,748500.0
2013-06-11 15:00:00,6.41,6.42,6.39,6.4,496500.0,6.41,6.42,6.39,6.4,496500.0
2013-06-11 15:05:00,6.4,6.41,6.4,6.4,501000.0,6.4,6.41,6.4,6.4,501000.0
2013-06-11 15:10:00,6.4,6.4,6.39,6.4,489000.0,6.4,6.4,6.39,6.4,489000.0
2013-06-11 15:15:00,6.4,6.41,6.39,6.4,951000.0,6.4,6.41,6.39,6.4,951000.0
2013-06-11 15:20:00,6.4,6.41,6.38,6.4,1071000.0,6.4,6.41,6.38,6.4,1071000.0
2013-06-11 15:25:00,6.39,6.4,6.37,6.37,1407000.0,6.39,6.4,6.37,6.37,1407000.0
2013-06-11 15:30:00,6.37,6.37,6.34,6.36,2245500.0,6.37,6.37,6.34,6.36,2245500.0
2013-06-11 15:35:00,6.36,6.36,6.34,6.34,1093500.0,6.36,6.36,6.34,6.34,1093500.0
2013-06-11 15:40:00,6.34,6.34,6.29,6.3,4198500.0,6.34,6.34,6.29,6.3,4198500.0
2013-06-11 15:45:00,6.3,6.3,6.27,6.29,2784000.0,6.3,6.3,6.27,6.29,2784000.0
2013-06-11 15:50:00,6.29,6.31,6.28,6.31,3343500.0,6.29,6.31,6.28,6.31,3343500.0
2013-06-11 15:55:00,6.31,6.31,6.28,6.3,3742500.0,6.31,6.31,6.28,6.3,3742500.0
2013-06-12 09:30:00,6.45,6.5,6.4,6.4,4626000.0,6.45,6.5,6.4,6.4,4626000.0
2013-06-12 09:35:00,6.4,6.43,6.38,6.42,2911500.0,6.4,6.43,6.38,6.42,2911500.0
2013-06-12 09:40:00,6.42,6.45,6.4,6.43,2002500.0,6.42,6.45,6.4,6.43,2002500.0
2013-06-12 09:45:00,6.44,6.48,6.43,6.46,2506500.0,6.44,6.48,6.43,6.46,2506500.0
2013-06-12 09:50:00,6.45,6.55,6.44,6.51,4690500.0,6.45,6.55,6.44,6.51,4690500.0
2013-06-12 09:55:00,6.51,6.53,6.49,6.52,2698500.0,6.51,6.53,6.49,6.52,2698500.0
2013-06-12 10:00:00,6.52,6.56,6.52,6.54,2968500.0,6.52,6.56,6.52,6.54,2968500.0
2013-06-12 10:05:00,6.55,6.57,6.53,6.53,2698500.0,6.55,6.57,6.53,6.53,2698500.0
2013-06-12 10:10:00,6.53,6.55,6.51,6.53,2328000.0,6.53,6.55,6.51,6.53,2328000.0
2013-06-12 10:15:00,6.53,6.55,6.51,6.52,2224500.0,6.53,6.55,6.51,6.52,2224500.0
2013-06-12 10:20:00,6.52,6.55,6.51,6.55,1386000.0,6.52,6.55,6.51,6.55,1386000.0
2013-06-12 10:25:00,6.55,6.6,6.55,6.6,3493500.0,6.55,6.6,6.55,6.6,3493500.0
2013-06-12 10:30:00,6.6,6.64,6.6,6.63,4561500.0,6.6,6.64,6.6,6.63,4561500.0
2013-06-12 10:35:00,6.63,6.63,6.59,6.59,1704000.0,6.63,6.63,6.59,6.59,1704000.0
2013-06-12 10:40:00,6.6,6.65,6.58,6.64,2142000.0,6.6,6.65,6.58,6.64,2142000.0
2013-06-12 10:45:00,6.64,6.66,6.59,6.63,2940000.0,6.64,6.66,6.59,6.63,2940000.0
2013-06-12 10:50:00,6.62,6.66,6.61,6.63,2451000.0,6.62,6.66,6.61,6.63,2451000.0
2013-06-12 10:55:00,6.64,6.65,6.58,6.61,2197500.0,6.64,6.65,6.58,6.61,2197500.0
2013-06-12 11:00:00,6.61,6.61,6.57,6.59,1462500.0,6.61,6.61,6.57,6.59,1462500.0
2013-06-12 11:05:00,6.6,6.64,6.59,6.63,1975500.0,6.6,6.64,6.59,6.63,1975500.0
2013-06-12 11:10:00,6.63,6.63,6.59,6.6,967500.0,6.63,6.63,6.59,6.6,967500.0
2013-06-12 11:15:00,6.6,6.64,6.58,6.64,2737500.0,6.6,6.64,6.58,6.64,2737500.0
2013-06-12 11:20:00,6.64,6.69,6.63,6.67,4318500.0,6.64,6.69,6.63,6.67,4318500.0
2013-06-12 11:25:00,6.67,6.68,6.64,6.65,1498500.0,6.67,6.68,6.64,6.65,1498500.0
2013-06-12 11:30:00,6.65,6.66,6.61,6.65,1269000.0,6.65,6.66,6.61,6.65,1269000.0
2013-06-12 11:35:00,6.65,6.68,6.62,6.63,1618500.0,6.65,6.68,6.62,6.63,1618500.0
2013-06-12 11:40:00,6.62,6.65,6.62,6.63,772500.0,6.62,6.65,6.62,6.63,772500.0
2013-06-12 11:45:00,6.64,6.64,6.59,6.61,1612500.0,6.64,6.64,6.59,6.61,1612500.0
2013-06-12 11:50:00,6.61,6.62,6.57,6.58,1989000.0,6.61,6.62,6.57,6.58,1989000.0
2013-06-12 11:55:00,6.58,6.61,6.57,6.6,936000.0,6.58,6.61,6.57,6.6,936000.0
2013-06-12 12:00:00,6.6,6.65,6.58,6.65,1576500.0,6.6,6.65,6.58,6.65,1576500.0
2013-06-12 12:05:00,6.64,6.65,6.61,6.61,736500.0,6.64,6.65,6.61,6.61,736500.0
2013-06-12 12:10:00,6.61,6.61,6.58,6.58,1143000.0,6.61,6.61,6.58,6.58,1143000.0
2013-06-12 12:15:00,6.59,6.61,6.58,6.6,606000.0,6.59,6.61,6.58,6.6,606000.0
2013-06-12 12:20:00,6.6,6.62,6.6,6.62,694500.0,6.6,6.62,6.6,6.62,694500.0
2013-06-12 12:25:00,6.62,6.63,6.59,6.6,411000.0,6.62,6.63,6.59,6.6,411000.0
2013-06-12 12:30:00,6.59,6.61,6.58,6.58,1327500.0,6.59,6.61,6.58,6.58,1327500.0
2013-06-12 12:35:00,6.58,6.6,6.57,6.58,835500.0,6.58,6.6,6.57,6.58,835500.0
2013-06-12 12:40:00,6.57,6.6,6.57,6.59,1612500.0,6.57,6.6,6.57,6.59,1612500.0
2013-06-12 12:45:00,6.59,6.61,6.58,6.6,883500.0,6.59,6.61,6.58,6.6,883500.0
2013-06-12 12:50:00,6.6,6.61,6.58,6.6,778500.0,6.6,6.61,6.58,6.6,778500.0
2013-06-12 12:55:00,6.61,6.63,6.6,6.62,847500.0,6.61,6.63,6.6,6.62,847500.0
2013-06-12 13:00:00,6.62,6.63,6.61,6.62,753000.0,6.62,6.63,6.61,6.62,753000.0
2013-06-12 13:05:00,6.63,6.64,6.61,6.64,1237500.0,6.63,6.64,6.61,6.64,1237500.0
2013-06-12 13:10:00,6.64,6.65,6.61,6.62,931500.0,6.64,6.65,6.61,6.62,931500.0
2013-06-12 13:15:00,6.62,6.63,6.61,6.62,856500.0,6.62,6.63,6.61,6.62,856500.0
2013-06-12 13:20:00,6.62,6.63,6.61,6.61,417000.0,6.62,6.63,6.61,6.61,417000.0
2013-06-12 13:25:00,6.62,6.65,6.62,6.63,808500.0,6.62,6.65,6.62,6.63,808500.0
2013-06-12 13:30:00,6.64,6.65,6.63,6.64,477000.0,6.64,6.65,6.63,6.64,477000.0
2013-06-12 13:35:00,6.64,6.64,6.62,6.62,706500.0,6.64,6.64,6.62,6.62,706500.0
2013-06-12 13:40:00,6.62,6.65,6.61,6.65,996000.0,6.62,6.65,6.61,6.65,996000.0
2013-06-12 13:45:00,6.64,6.66,6.64,6.66,1090500.0,6.64,6.66,6.64,6.66,1090500.0
2013-06-12 13:50:00,6.66,6.68,6.66,6.67,1509000.0,6.66,6.68,6.66,6.67,1509000.0
2013-06-12 13:55:00,6.67,6.7,6.67,6.69,2076000.0,6.67,6.7,6.67,6.69,2076000.0
2013-06-12 14:00:00,6.69,6.69,6.63,6.66,1728000.0,6.69,6.69,6.63,6.66,1728000.0
2013-06-12 14:05:00,6.66,6.68,6.65,6.68,754500.0,6.66,6.68,6.65,6.68,754500.0
2013-06-12 14:10:00,6.67,6.68,6.63,6.65,1137000.0,6.67,6.68,6.63,6.65,1137000.0
2013-06-12 14:15:00,6.65,6.66,6.62,6.63,859500.0,6.65,6.66,6.62,6.63,859500.0
2013-06-12 14:20:00,6.63,6.65,6.62,6.64,778500.0,6.63,6.65,6.62,6.64,778500.0
2013-06-12 14:25:00,6.64,6.65,6.61,6.62,1128000.0,6.64,6.65,6.61,6.62,1128000.0
2013-06-12 14:30:00,6.62,6.62,6.61,6.62,916500.0,6.62,6.62,6.61,6.62,916500.0
2013-06-12 14:35:00,6.62,6.63,6.61,6.63,877500.0,6.62,6.63,6.61,6.63,877500.0
2013-06-12 14:40:00,6.63,6.66,6.63,6.66,1464000.0,6.63,6.66,6.63,6.66,1464000.0
2013-06-12 14:45:00,6.65,6.66,6.62,6.63,1063500.0,6.65,6.66,6.62,6.63,1063500.0
2013-06-12 14:50:00,6.63,6.65,6.63,6.64,649500.0,6.63,6.65,6.63,6.64,649500.0
2013-06-12 14:55:00,6.64,6.65,6.63,6.63,843000.0,6.64,6.65,6.63,6.63,843000.0
2013-06-12 15:00:00,6.63,6.63,6.58,6.58,2305500.0,6.63,6.63,6.58,6.58,2305500.0
2013-06-12 15:05:00,6.58,6.62,6.58,6.59,1494000.0,6.58,6.62,6.58,6.59,1494000.0
2013-06-12 15:10:00,6.58,6.59,6.54,6.57,2634000.0,6.58,6.59,6.54,6.57,2634000.0
2013-06-12 15:15:00,6.56,6.58,6.53,6.53,1969500.0,6.56,6.58,6.53,6.53,1969500.0
2013-06-12 15:20:00,6.54,6.56,6.51,6.53,2650500.0,6.54,6.56,6.51,6.53,2650500.0
2013-06-12 15:25:00,6.53,6.56,6.51,6.56,1209000.0,6.53,6.56,6.51,6.56,1209000.0
2013-06-12 15:30:00,6.56,6.56,6.53,6.53,1023000.0,6.56,6.56,6.53,6.53,1023000.0
2013-06-12 15:35:00,6.53,6.54,6.52,6.53,876000.0,6.53,6.54,6.52,6.53,876000.0
2013-06-12 15:40:00,6.53,6.54,6.53,6.53,1249500.0,6.53,6.54,6.53,6.53,1249500.0
2013-06-12 15:45:00,6.53,6.57,6.53,6.54,2143500.0,6.53,6.57,6.53,6.54,2143500.0
2013-06-12 15:50:00,6.54,6.55,6.5,6.53,2676000.0,6.54,6.55,6.5,6.53,2676000.0
2013-06-12 15:55:00,6.53,6.53,6.51,6.51,3459000.0,6.53,6.53,6.51,6.51,3459000.0
2013-06-13 09:30:00,6.6,6.62,6.52,6.52,3708000.0,6.6,6.62,6.52,6.52,3708000.0
2013-06-13 09:35:00,6.52,6.57,6.51,6.55,1633500.0,6.52,6.57,6.51,6.55,1633500.0
2013-06-13 09:40:00,6.55,6.61,6.54,6.59,3037500.0,6.55,6.61,6.54,6.59,3037500.0
2013-06-13 09:45:00,6.58,6.59,6.54,6.55,1902000.0,6.58,6.59,6.54,6.55,1902000.0
2013-06-13 09:50:00,6.56,6.56,6.45,6.48,4021500.0,6.56,6.56,6.45,6.48,4021500.0
2013-06-13 09:55:00,6.48,6.51,6.47,6.49,2080500.0,6.48,6.51,6.47,6.49,2080500.0
2013-06-13 10:00:00,6.49,6.49,6.43,6.46,3130500.0,6.49,6.49,6.43,6.46,3130500.0
2013-06-13 10:05:00,6.46,6.46,6.4,6.41,2872500.0,6.46,6.46,6.4,6.41,2872500.0
2013-06-13 10:10:00,6.41,6.43,6.37,6.41,3655500.0,6.41,6.43,6.37,6.41,3655500.0
2013-06-13 10:15:00,6.42,6.45,6.41,6.41,1288500.0,6.42,6.45,6.41,6.41,1288500.0
2013-06-13 10:20:00,6.41,6.41,6.34,6.37,2872500.0,6.41,6.41,6.34,6.37,2872500.0
2013-06-13 10:25:00,6.38,6.42,6.35,6.41,1678500.0,6.38,6.42,6.35,6.41,1678500.0
2013-06-13 10:30:00,6.41,6.48,6.4,6.46,2446500.0,6.41,6.48,6.4,6.46,2446500.0
2013-06-13 10:35:00,6.46,6.46,6.42,6.44,1608000.0,6.46,6.46,6.42,6.44,1608000.0
2013-06-13 10:40:00,6.44,6.48,6.43,6.48,894000.0,6.44,6.48,6.43,6.48,894000.0
2013-06-13 10:45:00,6.48,6.5,6.47,6.48,1918500.0,6.48,6.5,6.47,6.48,1918500.0
2013-06-13 10:50:00,6.48,6.48,6.45,6.45,751500.0,6.48,6.48,6.45,6.45,751500.0
2013-06-13 10:55:00,6.45,6.46,6.42,6.42,1038000.0,6.45,6.46,6.42,6.42,1038000.0
2013-06-13 11:00:00,6.43,6.47,6.43,6.45,520500.0,6.43,6.47,6.43,6.45,520500.0
2013-06-13 11:05:00,6.44,6.47,6.44,6.45,543000.0,6.44,6.47,6.44,6.45,543000.0
2013-06-13 11:10:00,6.45,6.45,6.43,6.44,417000.0,6.45,6.45,6.43,6.44,417000.0
2013-06-13 11:15:00,6.45,6.47,6.44,6.46,606000.0,6.45,6.47,6.44,6.46,606000.0
2013-06-13 11:20:00,6.47,6.48,6.46,6.48,721500.0,6.47,6.48,6.46,6.48,721500.0
2013-06-13 11:25:00,6.47,6.5,6.47,6.5,1066500.0,6.47,6.5,6.47,6.5,1066500.0
2013-06-13 11:30:00,6.5,6.5,6.48,6.49,391500.0,6.5,6.5,6.48,6.49,391500.0
2013-06-13 11:35:00,6.48,6.48,6.45,6.48,837000.0,6.48,6.48,6.45,6.48,837000.0
2013-06-13 11:40:00,6.47,6.49,6.46,6.49,643500.0,6.47,6.49,6.46,6.49,643500.0
2013-06-13 11:45:00,6.48,6.5,6.48,6.49,496500.0,6.48,6.5,6.48,6.49,496500.0
2013-06-13 11:50:00,6.49,6.54,6.49,6.52,1666500.0,6.49,6.54,6.49,6.52,1666500.0
2013-06-13 11:55:00,6.53,6.56,6.52,6.53,1077000.0,6.53,6.56,6.52,6.53,1077000.0
2013-06-13 12:00:00,6.53,6.55,6.52,6.53,775500.0,6.53,6.55,6.52,6.53,775500.0
2013-06-13 12:05:00,6.53,6.54,6.51,6.52,604500.0,6.53,6.54,6.51,6.52,604500.0
2013-06-13 12:10:00,6.52,6.54,6.5,6.51,492000.0,6.52,6.54,6.5,6.51,492000.0
2013-06-13 12:15:00,6.51,6.55,6.51,6.54,949500.0,6.51,6.55,6.51,6.54,949500.0
2013-06-13 12:20:00,6.54,6.56,6.53,6.54,517500.0,6.54,6.56,6.53,6.54,517500.0
2013-06-13 12:25:00,6.54,6.56,6.54,6.55,885000.0,6.54,6.56,6.54,6.55,885000.0
2013-06-13 12:30:00,6.54,6.57,6.54,6.55,954000.0,6.54,6.57,6.54,6.55,954000.0
2013-06-13 12:35:00,6.55,6.58,6.55,6.57,547500.0,6.55,6.58,6.55,6.57,547500.0
2013-06-13 12:40:00,6.57,6.58,6.56,6.56,538500.0,6.57,6.58,6.56,6.56,538500.0
2013-06-13 12:45:00,6.57,6.58,6.56,6.57,454500.0,6.57,6.58,6.56,6.57,454500.0
2013-06-13 12:50:00,6.57,6.59,6.56,6.59,787500.0,6.57,6.59,6.56,6.59,787500.0
2013-06-13 12:55:00,6.59,6.6,6.58,6.6,1087500.0,6.59,6.6,6.58,6.6,1087500.0
2013-06-13 13:00:00,6.6,6.6,6.57,6.58,520500.0,6.6,6.6,6.57,6.58,520500.0
2013-06-13 13:05:00,6.58,6.58,6.55,6.55,708000.0,6.58,6.58,6.55,6.55,708000.0
2013-06-13 13:10:00,6.55,6.58,6.55,6.57,510000.0,6.55,6.58,6.55,6.57,510000.0
2013-06-13 13:15:00,6.58,6.6,6.57,6.58,480000.0,6.58,6.6,6.57,6.58,480000.0
2013-06-13 13:20:00,6.59,6.59,6.57,6.58,406500.0,6.59,6.59,6.57,6.58,406500.0
2013-06-13 13:25:00,6.58,6.58,6.56,6.57,322500.0,6.58,6.58,6.56,6.57,322500.0
2013-06-13 13:30:00,6.57,6.58,6.56,6.57,621000.0,6.57,6.58,6.56,6.57,621000.0
2013-06-13 13:35:00,6.57,6.57,6.54,6.55,768000.0,6.57,6.57,6.54,6.55,768000.0
2013-06-13 13:40:00,6.55,6.55,6.53,6.55,459000.0,6.55,6.55,6.53,6.55,459000.0
2013-06-13 13:45:00,6.54,6.56,6.53,6.56,693000.0,6.54,6.56,6.53,6.56,693000.0
2013-06-13 13:50:00,6.56,6.58,6.55,6.57,595500.0,6.56,6.58,6.55,6.57,595500.0
2013-06-13 13:55:00,6.57,6.57,6.54,6.56,607500.0,6.57,6.57,6.54,6.56,607500.0
2013-06-13 14:00:00,6.55,6.57,6.55,6.56,403500.0,6.55,6.57,6.55,6.56,403500.0
2013-06-13 14:05:00,6.56,6.57,6.55,6.56,393000.0,6.56,6.57,6.55,6.56,393000.0
2013-06-13 14:10:00,6.56,6.56,6.55,6.55,340500.0,6.56,6.56,6.55,6.55,340500.0
2013-06-13 14:15:00,6.55,6.57,6.55,6.57,598500.0,6.55,6.57,6.55,6.57,598500.0
2013-06-13 14:20:00,6.57,6.57,6.55,6.55,693000.0,6.57,6.57,6.55,6.55,693000.0
2013-06-13 14:25:00,6.55,6.56,6.52,6.52,916500.0,6.55,6.56,6.52,6.52,916500.0
2013-06-13 14:30:00,6.53,6.54,6.52,6.53,711000.0,6.53,6.54,6.52,6.53,711000.0
2013-06-13 14:35:00,6.53,6.54,6.52,6.54,466500.0,6.53,6.54,6.52,6.54,466500.0
2013-06-13 14:40:00,6.54,6.55,6.53,6.53,709500.0,6.54,6.55,6.53,6.53,709500.0
2013-06-13 14:45:00,6.53,6.53,6.49,6.49,1093500.0,6.53,6.53,6.49,6.49,1093500.0
2013-06-13 14:50:00,6.49,6.52,6.47,6.51,1020000.0,6.49,6.52,6.47,6.51,1020000.0
2013-06-13 14:55:00,6.51,6.53,6.5,6.53,633000.0,6.51,6.53,6.5,6.53,633000.0
2013-06-13 15:00:00,6.53,6.53,6.51,6.51,322500.0,6.53,6.53,6.51,6.51,322500.0
2013-06-13 15:05:00,6.51,6.53,6.51,6.52,609000.0,6.51,6.53,6.51,6.52,609000.0
2013-06-13 15:10:00,6.53,6.55,6.52,6.55,865500.0,6.53,6.55,6.52,6.55,865500.0
2013-06-13 15:15:00,6.55,6.55,6.52,6.52,997500.0,6.55,6.55,6.52,6.52,997500.0
2013-06-13 15:20:00,6.53,6.53,6.51,6.53,1054500.0,6.53,6.53,6.51,6.53,1054500.0
2013-06-13 15:25:00,6.53,6.54,6.52,6.53,631500.0,6.53,6.54,6.52,6.53,631500.0
2013-06-13 15:30:00,6.53,6.54,6.52,6.52,669000.0,6.53,6.54,6.52,6.52,669000.0
2013-06-13 15:35:00,6.52,6.54,6.52,6.53,1149000.0,6.52,6.54,6.52,6.53,1149000.0
2013-06-13 15:40:00,6.54,6.58,6.53,6.55,2410500.0,6.54,6.58,6.53,6.55,2410500.0
2013-06-13 15:45:00,6.55,6.57,6.55,6.55,1053000.0,6.55,6.57,6.55,6.55,1053000.0
2013-06-13 15:50:00,6.55,6.56,6.53,6.55,1057500.0,6.55,6.56,6.53,6.55,1057500.0
2013-06-13 15:55:00,6.55,6.55,6.54,6.55,1590000.0,6.55,6.55,6.54,6.55,1590000.0
2013-06-14 09:30:00,6.67,6.77,6.62,6.75,7174500.0,6.67,6.77,6.62,6.75,7174500.0
2013-06-14 09:35:00,6.77,6.77,6.68,6.69,2859000.0,6.77,6.77,6.68,6.69,2859000.0
2013-06-14 09:40:00,6.68,6.74,6.68,6.74,1716000.0,6.68,6.74,6.68,6.74,1716000.0
2013-06-14 09:45:00,6.74,6.83,6.74,6.81,6030000.0,6.74,6.83,6.74,6.81,6030000.0
2013-06-14 09:50:00,6.82,6.82,6.78,6.8,2073000.0,6.82,6.82,6.78,6.8,2073000.0
2013-06-14 09:55:00,6.79,6.83,6.77,6.82,3696000.0,6.79,6.83,6.77,6.82,3696000.0
2013-06-14 10:00:00,6.82,6.83,6.75,6.76,2758500.0,6.82,6.83,6.75,6.76,2758500.0
2013-06-14 10:05:00,6.76,6.79,6.76,6.78,1350000.0,6.76,6.79,6.76,6.78,1350000.0
2013-06-14 10:10:00,6.78,6.79,6.74,6.78,1279500.0,6.78,6.79,6.74,6.78,1279500.0
2013-06-14 10:15:00,6.78,6.79,6.73,6.74,1482000.0,6.78,6.79,6.73,6.74,1482000.0
2013-06-14 10:20:00,6.74,6.75,6.71,6.75,1525500.0,6.74,6.75,6.71,6.75,1525500.0
2013-06-14 10:25:00,6.75,6.75,6.72,6.72,772500.0,6.75,6.75,6.72,6.72,772500.0
2013-06-14 10:30:00,6.72,6.75,6.72,6.73,1152000.0,6.72,6.75,6.72,6.73,1152000.0
2013-06-14 10:35:00,6.73,6.74,6.69,6.69,1542000.0,6.73,6.74,6.69,6.69,1542000.0
2013-06-14 10:40:00,6.69,6.72,6.69,6.72,1224000.0,6.69,6.72,6.69,6.72,1224000.0
2013-06-14 10:45:00,6.71,6.72,6.68,6.71,1035000.0,6.71,6.72,6.68,6.71,1035000.0
2013-06-14 10:50:00,6.71,6.71,6.65,6.67,1849500.0,6.71,6.71,6.65,6.67,1849500.0
2013-06-14 10:55:00,6.68,6.69,6.64,6.65,1140000.0,6.68,6.69,6.64,6.65,1140000.0
2013-06-14 11:00:00,6.65,6.69,6.63,6.68,2863500.0,6.65,6.69,6.63,6.68,2863500.0
2013-06-14 11:05:00,6.68,6.68,6.66,6.67,1155000.0,6.68,6.68,6.66,6.67,1155000.0
2013-06-14 11:10:00,6.66,6.72,6.66,6.7,963000.0,6.66,6.72,6.66,6.7,963000.0
2013-06-14 11:15:00,6.69,6.71,6.68,6.69,580500.0,6.69,6.71,6.68,6.69,580500.0
2013-06-14 11:20:00,6.69,6.7,6.67,6.68,439500.0,6.69,6.7,6.67,6.68,439500.0
2013-06-14 11:25:00,6.68,6.69,6.67,6.67,375000.0,6.68,6.69,6.67,6.67,375000.0
2013-06-14 11:30:00,6.67,6.69,6.67,6.68,1413000.0,6.67,6.69,6.67,6.68,1413000.0
2013-06-14 11:35:00,6.69,6.73,6.68,6.72,1468500.0,6.69,6.73,6.68,6.72,1468500.0
2013-06-14 11:40:00,6.71,6.73,6.7,6.71,588000.0,6.71,6.73,6.7,6.71,588000.0
2013-06-14 11:45:00,6.71,6.71,6.66,6.66,955500.0,6.71,6.71,6.66,6.66,955500.0
2013-06-14 11:50:00,6.66,6.69,6.66,6.68,640500.0,6.66,6.69,6.66,6.68,640500.0
2013-06-14 11:55:00,6.68,6.71,6.68,6.69,688500.0,6.68,6.71,6.68,6.69,688500.0
2013-06-14 12:00:00,6.7,6.7,6.66,6.68,607500.0,6.7,6.7,6.66,6.68,607500.0
2013-06-14 12:05:00,6.68,6.7,6.68,6.69,489000.0,6.68,6.7,6.68,6.69,489000.0
2013-06-14 12:10:00,6.69,6.7,6.68,6.68,387000.0,6.69,6.7,6.68,6.68,387000.0
2013-06-14 12:15:00,6.68,6.7,6.68,6.69,589500.0,6.68,6.7,6.68,6.69,589500.0
2013-06-14 12:20:00,6.69,6.71,6.69,6.7,400500.0,6.69,6.71,6.69,6.7,400500.0
2013-06-14 12:25:00,6.7,6.71,6.69,6.71,699000.0,6.7,6.71,6.69,6.71,699000.0
2013-06-14 12:30:00,6.71,6.72,6.69,6.7,595500.0,6.71,6.72,6.69,6.7,595500.0
2013-06-14 12:35:00,6.69,6.72,6.69,6.72,334500.0,6.69,6.72,6.69,6.72,334500.0
2013-06-14 12:40:00,6.71,6.74,6.71,6.72,1384500.0,6.71,6.74,6.71,6.72,1384500.0
2013-06-14 12:45:00,6.73,6.74,6.72,6.73,1596000.0,6.73,6.74,6.72,6.73,1596000.0
2013-06-14 12:50:00,6.72,6.74,6.72,6.73,321000.0,6.72,6.74,6.72,6.73,321000.0
2013-06-14 12:55:00,6.73,6.73,6.7,6.72,567000.0,6.73,6.73,6.7,6.72,567000.0
2013-06-14 13:00:00,6.72,6.72,6.69,6.71,619500.0,6.72,6.72,6.69,6.71,619500.0
2013-06-14 13:05:00,6.71,6.73,6.7,6.72,667500.0,6.71,6.73,6.7,6.72,667500.0
2013-06-14 13:10:00,6.72,6.73,6.71,6.72,312000.0,6.72,6.73,6.71,6.72,312000.0
2013-06-14 13:15:00,6.73,6.73,6.7,6.71,843000.0,6.73,6.73,6.7,6.71,843000.0
2013-06-14 13:20:00,6.71,6.72,6.7,6.72,510000.0,6.71,6.72,6.7,6.72,510000.0
2013-06-14 13:25:00,6.72,6.72,6.69,6.69,1006500.0,6.72,6.72,6.69,6.69,1006500.0
2013-06-14 13:30:00,6.69,6.7,6.68,6.69,570000.0,6.69,6.7,6.68,6.69,570000.0
2013-06-14 13:35:00,6.7,6.7,6.68,6.69,642000.0,6.7,6.7,6.68,6.69,642000.0
2013-06-14 13:40:00,6.69,6.7,6.69,6.7,651000.0,6.69,6.7,6.69,6.7,651000.0
2013-06-14 13:45:00,6.7,6.71,6.69,6.71,562500.0,6.7,6.71,6.69,6.71,562500.0
2013-06-14 13:50:00,6.7,6.71,6.69,6.7,322500.0,6.7,6.71,6.69,6.7,322500.0
2013-06-14 13:55:00,6.7,6.71,6.69,6.71,369000.0,6.7,6.71,6.69,6.71,369000.0
2013-06-14 14:00:00,6.7,6.71,6.69,6.71,421500.0,6.7,6.71,6.69,6.71,421500.0
2013-06-14 14:05:00,6.71,6.73,6.7,6.73,909000.0,6.71,6.73,6.7,6.73,909000.0
2013-06-14 14:10:00,6.73,6.73,6.7,6.7,544500.0,6.73,6.73,6.7,6.7,544500.0
2013-06-14 14:15:00,6.71,6.71,6.7,6.71,352500.0,6.71,6.71,6.7,6.71,352500.0
2013-06-14 14:20:00,6.71,6.73,6.71,6.72,321000.0,6.71,6.73,6.71,6.72,321000.0
2013-06-14 14:25:00,6.72,6.72,6.71,6.71,295500.0,6.72,6.72,6.71,6.71,295500.0
2013-06-14 14:30:00,6.71,6.72,6.7,6.71,520500.0,6.71,6.72,6.7,6.71,520500.0
2013-06-14 14:35:00,6.71,6.73,6.71,6.73,856500.0,6.71,6.73,6.71,6.73,856500.0
2013-06-14 14:40:00,6.73,6.74,6.72,6.73,1060500.0,6.73,6.74,6.72,6.73,1060500.0
2013-06-14 14:45:00,6.72,6.73,6.71,6.72,489000.0,6.72,6.73,6.71,6.72,489000.0
2013-06-14 14:50:00,6.72,6.73,6.71,6.72,571500.0,6.72,6.73,6.71,6.72,571500.0
2013-06-14 14:55:00,6.72,6.73,6.71,6.72,394500.0,6.72,6.73,6.71,6.72,394500.0
2013-06-14 15:00:00,6.72,6.77,6.72,6.75,1518000.0,6.72,6.77,6.72,6.75,1518000.0
2013-06-14 15:05:00,6.76,6.76,6.74,6.75,1224000.0,6.76,6.76,6.74,6.75,1224000.0
2013-06-14 15:10:00,6.74,6.76,6.74,6.75,505500.0,6.74,6.76,6.74,6.75,505500.0
2013-06-14 15:15:00,6.75,6.77,6.75,6.77,771000.0,6.75,6.77,6.75,6.77,771000.0
2013-06-14 15:20:00,6.77,6.78,6.75,6.76,1453500.0,6.77,6.78,6.75,6.76,1453500.0
2013-06-14 15:25:00,6.76,6.77,6.73,6.73,1213500.0,6.76,6.77,6.73,6.73,1213500.0
2013-06-14 15:30:00,6.73,6.75,6.72,6.72,1156500.0,6.73,6.75,6.72,6.72,1156500.0
2013-06-14 15:35:00,6.73,6.74,6.72,6.73,1209000.0,6.73,6.74,6.72,6.73,1209000.0
2013-06-14 15:40:00,6.73,6.74,6.7,6.72,1546500.0,6.73,6.74,6.7,6.72,1546500.0
2013-06-14 15:45:00,6.72,6.72,6.69,6.7,1762500.0,6.72,6.72,6.69,6.7,1762500.0
2013-06-14 15:50:00,6.7,6.71,6.69,6.69,2106000.0,6.7,6.71,6.69,6.69,2106000.0
2013-06-14 15:55:00,6.69,6.7,6.67,6.68,3811500.0,6.69,6.7,6.67,6.68,3811500.0
2013-06-17 09:30:00,6.91,6.98,6.89,6.91,7291500.0,6.91,6.98,6.89,6.91,7291500.0
2013-06-17 09:35:00,6.91,6.93,6.86,6.91,2866500.0,6.91,6.93,6.86,6.91,2866500.0
2013-06-17 09:40:00,6.92,6.93,6.89,6.93,1966500.0,6.92,6.93,6.89,6.93,1966500.0
2013-06-17 09:45:00,6.93,6.96,6.88,6.88,3804000.0,6.93,6.96,6.88,6.88,3804000.0
2013-06-17 09:50:00,6.88,6.91,6.87,6.91,2115000.0,6.88,6.91,6.87,6.91,2115000.0
2013-06-17 09:55:00,6.91,6.96,6.9,6.96,2976000.0,6.91,6.96,6.9,6.96,2976000.0
2013-06-17 10:00:00,6.96,6.98,6.91,6.93,3549000.0,6.96,6.98,6.91,6.93,3549000.0
2013-06-17 10:05:00,6.94,6.97,6.92,6.94,1926000.0,6.94,6.97,6.92,6.94,1926000.0
2013-06-17 10:10:00,6.94,6.95,6.92,6.92,1822500.0,6.94,6.95,6.92,6.92,1822500.0
2013-06-17 10:15:00,6.93,6.95,6.92,6.93,730500.0,6.93,6.95,6.92,6.93,730500.0
2013-06-17 10:20:00,6.94,6.94,6.91,6.91,996000.0,6.94,6.94,6.91,6.91,996000.0
2013-06-17 10:25:00,6.91,6.94,6.91,6.94,583500.0,6.91,6.94,6.91,6.94,583500.0
2013-06-17 10:30:00,6.94,6.95,6.92,6.93,715500.0,6.94,6.95,6.92,6.93,715500.0
2013-06-17 10:35:00,6.92,6.95,6.92,6.92,709500.0,6.92,6.95,6.92,6.92,709500.0
2013-06-17 10:40:00,6.92,6.92,6.87,6.87,2007000.0,6.92,6.92,6.87,6.87,2007000.0
2013-06-17 10:45:00,6.87,6.92,6.87,6.91,997500.0,6.87,6.92,6.87,6.91,997500.0
2013-06-17 10:50:00,6.91,6.93,6.91,6.92,466500.0,6.91,6.93,6.91,6.92,466500.0
2013-06-17 10:55:00,6.92,6.92,6.9,6.9,508500.0,6.92,6.92,6.9,6.9,508500.0
2013-06-17 11:00:00,6.91,6.92,6.89,6.9,1033500.0,6.91,6.92,6.89,6.9,1033500.0
2013-06-17 11:05:00,6.9,6.91,6.89,6.91,2121000.0,6.9,6.91,6.89,6.91,2121000.0
2013-06-17 11:10:00,6.91,6.93,6.91,6.92,2560500.0,6.91,6.93,6.91,6.92,2560500.0
2013-06-17 11:15:00,6.92,6.93,6.88,6.89,1674000.0,6.92,6.93,6.88,6.89,1674000.0
2013-06-17 11:20:00,6.89,6.9,6.85,6.86,3255000.0,6.89,6.9,6.85,6.86,3255000.0
2013-06-17 11:25:00,6.87,6.89,6.85,6.87,1234500.0,6.87,6.89,6.85,6.87,1234500.0
2013-06-17 11:30:00,6.87,6.89,6.87,6.89,810000.0,6.87,6.89,6.87,6.89,810000.0
2013-06-17 11:35:00,6.89,6.89,6.87,6.88,1918500.0,6.89,6.89,6.87,6.88,1918500.0
2013-06-17 11:40:00,6.88,6.89,6.88,6.89,2283000.0,6.88,6.89,6.88,6.89,2283000.0
2013-06-17 11:45:00,6.89,6.89,6.88,6.89,1099500.0,6.89,6.89,6.88,6.89,1099500.0
2013-06-17 11:50:00,6.89,6.91,6.89,6.9,2538000.0,6.89,6.91,6.89,6.9,2538000.0
2013-06-17 11:55:00,6.9,6.91,6.9,6.91,837000.0,6.9,6.91,6.9,6.91,837000.0
2013-06-17 12:00:00,6.91,6.92,6.9,6.92,1581000.0,6.91,6.92,6.9,6.92,1581000.0
2013-06-17 12:05:00,6.92,6.92,6.91,6.91,1210500.0,6.92,6.92,6.91,6.91,1210500.0
2013-06-17 12:10:00,6.91,6.92,6.91,6.92,1248000.0,6.91,6.92,6.91,6.92,1248000.0
2013-06-17 12:15:00,6.92,6.93,6.91,6.93,652500.0,6.92,6.93,6.91,6.93,652500.0
2013-06-17 12:20:00,6.93,6.93,6.92,6.93,826500.0,6.93,6.93,6.92,6.93,826500.0
2013-06-17 12:25:00,6.92,6.93,6.91,6.91,927000.0,6.92,6.93,6.91,6.91,927000.0
2013-06-17 12:30:00,6.92,6.92,6.9,6.91,268500.0,6.92,6.92,6.9,6.91,268500.0
2013-06-17 12:35:00,6.91,6.91,6.87,6.89,1182000.0,6.91,6.91,6.87,6.89,1182000.0
2013-06-17 12:40:00,6.89,6.9,6.88,6.9,721500.0,6.89,6.9,6.88,6.9,721500.0
2013-06-17 12:45:00,6.91,6.93,6.9,6.93,1110000.0,6.91,6.93,6.9,6.93,1110000.0
2013-06-17 12:50:00,6.93,6.93,6.91,6.92,387000.0,6.93,6.93,6.91,6.92,387000.0
2013-06-17 12:55:00,6.92,6.92,6.9,6.91,693000.0,6.92,6.92,6.9,6.91,693000.0
2013-06-17 13:00:00,6.91,6.92,6.91,6.91,270000.0,6.91,6.92,6.91,6.91,270000.0
2013-06-17 13:05:00,6.91,6.92,6.9,6.91,988500.0,6.91,6.92,6.9,6.91,988500.0
2013-06-17 13:10:00,6.91,6.92,6.9,6.92,310500.0,6.91,6.92,6.9,6.92,310500.0
2013-06-17 13:15:00,6.91,6.91,6.9,6.9,796500.0,6.91,6.91,6.9,6.9,796500.0
2013-06-17 13:20:00,6.91,6.91,6.9,6.91,759000.0,6.91,6.91,6.9,6.91,759000.0
2013-06-17 13:25:00,6.91,6.91,6.89,6.9,562500.0,6.91,6.91,6.89,6.9,562500.0
2013-06-17 13:30:00,6.9,6.91,6.89,6.9,297000.0,6.9,6.91,6.89,6.9,297000.0
2013-06-17 13:35:00,6.9,6.91,6.9,6.91,483000.0,6.9,6.91,6.9,6.91,483000.0
2013-06-17 13:40:00,6.91,6.91,6.9,6.91,663000.0,6.91,6.91,6.9,6.91,663000.0
2013-06-17 13:45:00,6.91,6.92,6.9,6.91,928500.0,6.91,6.92,6.9,6.91,928500.0
2013-06-17 13:50:00,6.92,6.92,6.91,6.91,262500.0,6.92,6.92,6.91,6.91,262500.0
2013-06-17 13:55:00,6.91,6.92,6.91,6.92,234000.0,6.91,6.92,6.91,6.92,234000.0
2013-06-17 14:00:00,6.92,6.93,6.92,6.93,493500.0,6.92,6.93,6.92,6.93,493500.0
2013-06-17 14:05:00,6.93,6.93,6.89,6.9,1273500.0,6.93,6.93,6.89,6.9,1273500.0
2013-06-17 14:10:00,6.9,6.9,6.88,6.89,864000.0,6.9,6.9,6.88,6.89,864000.0
2013-06-17 14:15:00,6.89,6.89,6.88,6.88,510000.0,6.89,6.89,6.88,6.88,510000.0
2013-06-17 14:20:00,6.88,6.89,6.87,6.87,649500.0,6.88,6.89,6.87,6.87,649500.0
2013-06-17 14:25:00,6.87,6.88,6.85,6.86,1518000.0,6.87,6.88,6.85,6.86,1518000.0
2013-06-17 14:30:00,6.86,6.88,6.86,6.87,612000.0,6.86,6.88,6.86,6.87,612000.0
2013-06-17 14:35:00,6.87,6.89,6.87,6.87,570000.0,6.87,6.89,6.87,6.87,570000.0
2013-06-17 14:40:00,6.87,6.88,6.84,6.86,855000.0,6.87,6.88,6.84,6.86,855000.0
2013-06-17 14:45:00,6.85,6.86,6.8,6.8,1828500.0,6.85,6.86,6.8,6.8,1828500.0
2013-06-17 14:50:00,6.81,6.82,6.78,6.78,1780500.0,6.81,6.82,6.78,6.78,1780500.0
2013-06-17 14:55:00,6.78,6.79,6.75,6.78,2016000.0,6.78,6.79,6.75,6.78,2016000.0
2013-06-17 15:00:00,6.78,6.8,6.76,6.79,928500.0,6.78,6.8,6.76,6.79,928500.0
2013-06-17 15:05:00,6.8,6.82,6.79,6.81,1054500.0,6.8,6.82,6.79,6.81,1054500.0
2013-06-17 15:10:00,6.81,6.81,6.78,6.78,898500.0,6.81,6.81,6.78,6.78,898500.0
2013-06-17 15:15:00,6.78,6.81,6.77,6.8,652500.0,6.78,6.81,6.77,6.8,652500.0
2013-06-17 15:20:00,6.8,6.8,6.77,6.79,397500.0,6.8,6.8,6.77,6.79,397500.0
2013-06-17 15:25:00,6.79,6.81,6.78,6.81,478500.0,6.79,6.81,6.78,6.81,478500.0
2013-06-17 15:30:00,6.81,6.83,6.79,6.81,955500.0,6.81,6.83,6.79,6.81,955500.0
2013-06-17 15:35:00,6.82,6.83,6.81,6.82,783000.0,6.82,6.83,6.81,6.82,783000.0
2013-06-17 15:40:00,6.82,6.82,6.8,6.82,744000.0,6.82,6.82,6.8,6.82,744000.0
2013-06-17 15:45:00,6.82,6.82,6.8,6.81,718500.0,6.82,6.82,6.8,6.81,718500.0
2013-06-17 15:50:00,6.81,6.82,6.8,6.8,1720500.0,6.81,6.82,6.8,6.8,1720500.0
2013-06-17 15:55:00,6.81,6.81,6.79,6.81,3109500.0,6.81,6.81,6.79,6.81,3109500.0
2013-06-18 09:30:00,6.78,6.82,6.74,6.76,2431500.0,6.78,6.82,6.74,6.76,2431500.0
2013-06-18 09:35:00,6.77,6.77,6.71,6.72,2194500.0,6.77,6.77,6.71,6.72,2194500.0
2013-06-18 09:40:00,6.72,6.73,6.64,6.67,4374000.0,6.72,6.73,6.64,6.67,4374000.0
2013-06-18 09:45:00,6.67,6.71,6.66,6.7,2046000.0,6.67,6.71,6.66,6.7,2046000.0
2013-06-18 09:50:00,6.69,6.69,6.61,6.64,2656500.0,6.69,6.69,6.61,6.64,2656500.0
2013-06-18 09:55:00,6.64,6.69,6.64,6.66,1873500.0,6.64,6.69,6.64,6.66,1873500.0
2013-06-18 10:00:00,6.66,6.68,6.64,6.64,2391000.0,6.66,6.68,6.64,6.64,2391000.0
2013-06-18 10:05:00,6.64,6.68,6.64,6.68,996000.0,6.64,6.68,6.64,6.68,996000.0
2013-06-18 10:10:00,6.68,6.69,6.64,6.67,1671000.0,6.68,6.69,6.64,6.67,1671000.0
2013-06-18 10:15:00,6.67,6.72,6.67,6.69,1867500.0,6.67,6.72,6.67,6.69,1867500.0
2013-06-18 10:20:00,6.69,6.71,6.68,6.71,786000.0,6.69,6.71,6.68,6.71,786000.0
2013-06-18 10:25:00,6.71,6.71,6.69,6.7,702000.0,6.71,6.71,6.69,6.7,702000.0
2013-06-18 10:30:00,6.7,6.74,6.7,6.74,1257000.0,6.7,6.74,6.7,6.74,1257000.0
2013-06-18 10:35:00,6.73,6.75,6.71,6.73,1312500.0,6.73,6.75,6.71,6.73,1312500.0
2013-06-18 10:40:00,6.72,6.73,6.69,6.71,952500.0,6.72,6.73,6.69,6.71,952500.0
2013-06-18 10:45:00,6.7,6.71,6.7,6.71,1162500.0,6.7,6.71,6.7,6.71,1162500.0
2013-06-18 10:50:00,6.71,6.73,6.71,6.72,448500.0,6.71,6.73,6.71,6.72,448500.0
2013-06-18 10:55:00,6.72,6.73,6.71,6.72,1513500.0,6.72,6.73,6.71,6.72,1513500.0
2013-06-18 11:00:00,6.72,6.72,6.7,6.71,507000.0,6.72,6.72,6.7,6.71,507000.0
2013-06-18 11:05:00,6.71,6.72,6.68,6.69,682500.0,6.71,6.72,6.68,6.69,682500.0
2013-06-18 11:10:00,6.7,6.7,6.66,6.66,1368000.0,6.7,6.7,6.66,6.66,1368000.0
2013-06-18 11:15:00,6.66,6.7,6.66,6.68,2440500.0,6.66,6.7,6.66,6.68,2440500.0
2013-06-18 11:20:00,6.69,6.71,6.69,6.71,622500.0,6.69,6.71,6.69,6.71,622500.0
2013-06-18 11:25:00,6.71,6.71,6.69,6.71,1146000.0,6.71,6.71,6.69,6.71,1146000.0
2013-06-18 11:30:00,6.71,6.71,6.68,6.68,1242000.0,6.71,6.71,6.68,6.68,1242000.0
2013-06-18 11:35:00,6.68,6.7,6.67,6.67,1147500.0,6.68,6.7,6.67,6.67,1147500.0
2013-06-18 11:40:00,6.67,6.67,6.65,6.66,1686000.0,6.67,6.67,6.65,6.66,1686000.0
2013-06-18 11:45:00,6.66,6.69,6.66,6.68,1392000.0,6.66,6.69,6.66,6.68,1392000.0
2013-06-18 11:50:00,6.68,6.69,6.67,6.69,2191500.0,6.68,6.69,6.67,6.69,2191500.0
2013-06-18 11:55:00,6.69,6.69,6.67,6.68,1965000.0,6.69,6.69,6.67,6.68,1965000.0
2013-06-18 12:00:00,6.68,6.7,6.68,6.68,1332000.0,6.68,6.7,6.68,6.68,1332000.0
2013-06-18 12:05:00,6.69,6.69,6.67,6.68,964500.0,6.69,6.69,6.67,6.68,964500.0
2013-06-18 12:10:00,6.68,6.69,6.67,6.67,1240500.0,6.68,6.69,6.67,6.67,1240500.0
2013-06-18 12:15:00,6.68,6.69,6.67,6.68,1039500.0,6.68,6.69,6.67,6.68,1039500.0
2013-06-18 12:20:00,6.68,6.69,6.67,6.68,526500.0,6.68,6.69,6.67,6.68,526500.0
2013-06-18 12:25:00,6.68,6.69,6.68,6.69,159000.0,6.68,6.69,6.68,6.69,159000.0
2013-06-18 12:30:00,6.69,6.7,6.68,6.7,906000.0,6.69,6.7,6.68,6.7,906000.0
2013-06-18 12:35:00,6.69,6.72,6.69,6.71,1288500.0,6.69,6.72,6.69,6.71,1288500.0
2013-06-18 12:40:00,6.71,6.73,6.71,6.73,496500.0,6.71,6.73,6.71,6.73,496500.0
2013-06-18 12:45:00,6.73,6.73,6.71,6.72,1303500.0,6.73,6.73,6.71,6.72,1303500.0
2013-06-18 12:50:00,6.72,6.73,6.7,6.7,538500.0,6.72,6.73,6.7,6.7,538500.0
2013-06-18 12:55:00,6.7,6.73,6.7,6.73,991500.0,6.7,6.73,6.7,6.73,991500.0
2013-06-18 13:00:00,6.73,6.73,6.71,6.71,2106000.0,6.73,6.73,6.71,6.71,2106000.0
2013-06-18 13:05:00,6.72,6.72,6.7,6.71,1743000.0,6.72,6.72,6.7,6.71,1743000.0
2013-06-18 13:10:00,6.71,6.72,6.71,6.72,1242000.0,6.71,6.72,6.71,6.72,1242000.0
2013-06-18 13:15:00,6.71,6.72,6.7,6.71,2403000.0,6.71,6.72,6.7,6.71,2403000.0
2013-06-18 13:20:00,6.71,6.72,6.71,6.71,954000.0,6.71,6.72,6.71,6.71,954000.0
2013-06-18 13:25:00,6.71,6.72,6.71,6.71,540000.0,6.71,6.72,6.71,6.71,540000.0
2013-06-18 13:30:00,6.71,6.72,6.69,6.7,1212000.0,6.71,6.72,6.69,6.7,1212000.0
2013-06-18 13:35:00,6.7,6.72,6.7,6.7,1165500.0,6.7,6.72,6.7,6.7,1165500.0
2013-06-18 13:40:00,6.71,6.71,6.7,6.71,1363500.0,6.71,6.71,6.7,6.71,1363500.0
2013-06-18 13:45:00,6.71,6.71,6.69,6.7,1968000.0,6.71,6.71,6.69,6.7,1968000.0
2013-06-18 13:50:00,6.7,6.73,6.7,6.72,652500.0,6.7,6.73,6.7,6.72,652500.0
2013-06-18 13:55:00,6.72,6.79,6.72,6.78,3420000.0,6.72,6.79,6.72,6.78,3420000.0
2013-06-18 14:00:00,6.79,6.88,6.78,6.87,4035000.0,6.79,6.88,6.78,6.87,4035000.0
2013-06-18 14:05:00,6.87,6.9,6.83,6.83,3003000.0,6.87,6.9,6.83,6.83,3003000.0
2013-06-18 14:10:00,6.83,6.86,6.82,6.86,1222500.0,6.83,6.86,6.82,6.86,1222500.0
2013-06-18 14:15:00,6.85,6.86,6.83,6.85,1270500.0,6.85,6.86,6.83,6.85,1270500.0
2013-06-18 14:20:00,6.85,6.86,6.82,6.84,1582500.0,6.85,6.86,6.82,6.84,1582500.0
2013-06-18 14:25:00,6.84,6.92,6.84,6.91,4027500.0,6.84,6.92,6.84,6.91,4027500.0
2013-06-18 14:30:00,6.91,6.92,6.89,6.9,2199000.0,6.91,6.92,6.89,6.9,2199000.0
2013-06-18 14:35:00,6.9,6.91,6.87,6.91,1309500.0,6.9,6.91,6.87,6.91,1309500.0
2013-06-18 14:40:00,6.91,6.92,6.89,6.9,1582500.0,6.91,6.92,6.89,6.9,1582500.0
2013-06-18 14:45:00,6.9,6.93,6.9,6.92,2793000.0,6.9,6.93,6.9,6.92,2793000.0
2013-06-18 14:50:00,6.92,6.93,6.91,6.91,1527000.0,6.92,6.93,6.91,6.91,1527000.0
2013-06-18 14:55:00,6.91,6.92,6.9,6.91,892500.0,6.91,6.92,6.9,6.91,892500.0
2013-06-18 15:00:00,6.91,6.92,6.89,6.9,2023500.0,6.91,6.92,6.89,6.9,2023500.0
2013-06-18 15:05:00,6.9,6.91,6.86,6.87,3018000.0,6.9,6.91,6.86,6.87,3018000.0
2013-06-18 15:10:00,6.86,6.87,6.85,6.86,1389000.0,6.86,6.87,6.85,6.86,1389000.0
2013-06-18 15:15:00,6.86,6.89,6.86,6.88,1354500.0,6.86,6.89,6.86,6.88,1354500.0
2013-06-18 15:20:00,6.88,6.9,6.87,6.88,1288500.0,6.88,6.9,6.87,6.88,1288500.0
2013-06-18 15:25:00,6.89,6.91,6.88,6.91,2766000.0,6.89,6.91,6.88,6.91,2766000.0
2013-06-18 15:30:00,6.91,6.93,6.89,6.9,2862000.0,6.91,6.93,6.89,6.9,2862000.0
2013-06-18 15:35:00,6.9,6.91,6.87,6.9,2856000.0,6.9,6.91,6.87,6.9,2856000.0
2013-06-18 15:40:00,6.91,6.91,6.89,6.89,1351500.0,6.91,6.91,6.89,6.89,1351500.0
2013-06-18 15:45:00,6.89,6.9,6.87,6.88,1521000.0,6.89,6.9,6.87,6.88,1521000.0
2013-06-18 15:50:00,6.88,6.89,6.87,6.88,1182000.0,6.88,6.89,6.87,6.88,1182000.0
2013-06-18 15:55:00,6.88,6.89,6.87,6.89,3367500.0,6.88,6.89,6.87,6.89,3367500.0
2013-06-19 09:30:00,6.8,6.98,6.8,6.92,6189000.0,6.8,6.98,6.8,6.92,6189000.0
2013-06-19 09:35:00,6.93,7.0,6.89,6.95,4491000.0,6.93,7.0,6.89,6.95,4491000.0
2013-06-19 09:40:00,6.95,6.98,6.91,6.93,2676000.0,6.95,6.98,6.91,6.93,2676000.0
2013-06-19 09:45:00,6.94,6.98,6.92,6.97,2671500.0,6.94,6.98,6.92,6.97,2671500.0
2013-06-19 09:50:00,6.98,7.03,6.97,7.03,6498000.0,6.98,7.03,6.97,7.03,6498000.0
2013-06-19 09:55:00,7.03,7.05,7.0,7.04,3286500.0,7.03,7.05,7.0,7.04,3286500.0
2013-06-19 10:00:00,7.04,7.06,7.0,7.02,3445500.0,7.04,7.06,7.0,7.02,3445500.0
2013-06-19 10:05:00,7.02,7.02,7.0,7.02,1560000.0,7.02,7.02,7.0,7.02,1560000.0
2013-06-19 10:10:00,7.02,7.03,7.0,7.03,1438500.0,7.02,7.03,7.0,7.03,1438500.0
2013-06-19 10:15:00,7.02,7.1,7.02,7.08,4803000.0,7.02,7.1,7.02,7.08,4803000.0
2013-06-19 10:20:00,7.08,7.11,7.07,7.09,3031500.0,7.08,7.11,7.07,7.09,3031500.0
2013-06-19 10:25:00,7.09,7.09,7.05,7.05,2148000.0,7.09,7.09,7.05,7.05,2148000.0
2013-06-19 10:30:00,7.05,7.06,7.02,7.03,2040000.0,7.05,7.06,7.02,7.03,2040000.0
2013-06-19 10:35:00,7.04,7.04,7.02,7.03,1237500.0,7.04,7.04,7.02,7.03,1237500.0
2013-06-19 10:40:00,7.03,7.04,7.02,7.04,1225500.0,7.03,7.04,7.02,7.04,1225500.0
2013-06-19 10:45:00,7.05,7.05,6.99,7.01,1950000.0,7.05,7.05,6.99,7.01,1950000.0
2013-06-19 10:50:00,7.0,7.03,7.0,7.03,622500.0,7.0,7.03,7.0,7.03,622500.0
2013-06-19 10:55:00,7.02,7.05,7.01,7.04,901500.0,7.02,7.05,7.01,7.04,901500.0
2013-06-19 11:00:00,7.04,7.04,7.02,7.03,696000.0,7.04,7.04,7.02,7.03,696000.0
2013-06-19 11:05:00,7.03,7.04,7.01,7.02,552000.0,7.03,7.04,7.01,7.02,552000.0
2013-06-19 11:10:00,7.02,7.05,7.02,7.04,1434000.0,7.02,7.05,7.02,7.04,1434000.0
2013-06-19 11:15:00,7.04,7.06,7.03,7.04,1267500.0,7.04,7.06,7.03,7.04,1267500.0
2013-06-19 11:20:00,7.05,7.07,7.04,7.05,1755000.0,7.05,7.07,7.04,7.05,1755000.0
2013-06-19 11:25:00,7.05,7.05,7.02,7.03,1629000.0,7.05,7.05,7.02,7.03,1629000.0
2013-06-19 11:30:00,7.03,7.04,7.03,7.04,2253000.0,7.03,7.04,7.03,7.04,2253000.0
2013-06-19 11:35:00,7.04,7.05,7.04,7.04,1197000.0,7.04,7.05,7.04,7.04,1197000.0
2013-06-19 11:40:00,7.04,7.05,7.01,7.01,811500.0,7.04,7.05,7.01,7.01,811500.0
2013-06-19 11:45:00,7.01,7.01,6.97,6.99,2203500.0,7.01,7.01,6.97,6.99,2203500.0
2013-06-19 11:50:00,6.99,7.02,6.99,7.01,1140000.0,6.99,7.02,6.99,7.01,1140000.0
2013-06-19 11:55:00,7.02,7.02,6.99,7.0,808500.0,7.02,7.02,6.99,7.0,808500.0
2013-06-19 12:00:00,7.0,7.02,7.0,7.01,2235000.0,7.0,7.02,7.0,7.01,2235000.0
2013-06-19 12:05:00,7.01,7.02,7.01,7.02,343500.0,7.01,7.02,7.01,7.02,343500.0
2013-06-19 12:10:00,7.01,7.03,7.01,7.03,1198500.0,7.01,7.03,7.01,7.03,1198500.0
2013-06-19 12:15:00,7.03,7.03,7.0,7.01,973500.0,7.03,7.03,7.0,7.01,973500.0
2013-06-19 12:20:00,7.01,7.02,7.0,7.01,765000.0,7.01,7.02,7.0,7.01,765000.0
2013-06-19 12:25:00,7.01,7.02,7.01,7.02,1629000.0,7.01,7.02,7.01,7.02,1629000.0
2013-06-19 12:30:00,7.02,7.02,6.99,7.01,1908000.0,7.02,7.02,6.99,7.01,1908000.0
2013-06-19 12:35:00,7.0,7.01,6.99,6.99,330000.0,7.0,7.01,6.99,6.99,330000.0
2013-06-19 12:40:00,7.0,7.0,6.98,6.98,1554000.0,7.0,7.0,6.98,6.98,1554000.0
2013-06-19 12:45:00,6.98,7.0,6.98,6.99,307500.0,6.98,7.0,6.98,6.99,307500.0
2013-06-19 12:50:00,6.99,7.0,6.98,7.0,495000.0,6.99,7.0,6.98,7.0,495000.0
2013-06-19 12:55:00,7.0,7.01,6.99,7.0,1240500.0,7.0,7.01,6.99,7.0,1240500.0
2013-06-19 13:00:00,7.0,7.01,6.99,6.99,535500.0,7.0,7.01,6.99,6.99,535500.0
2013-06-19 13:05:00,6.99,7.01,6.99,7.01,574500.0,6.99,7.01,6.99,7.01,574500.0
2013-06-19 13:10:00,7.01,7.01,6.99,6.99,420000.0,7.01,7.01,6.99,6.99,420000.0
2013-06-19 13:15:00,6.99,7.0,6.99,6.99,1090500.0,6.99,7.0,6.99,6.99,1090500.0
2013-06-19 13:20:00,7.0,7.0,6.98,6.99,462000.0,7.0,7.0,6.98,6.99,462000.0
2013-06-19 13:25:00,7.0,7.0,6.99,6.99,315000.0,7.0,7.0,6.99,6.99,315000.0
2013-06-19 13:30:00,6.99,6.99,6.97,6.97,522000.0,6.99,6.99,6.97,6.97,522000.0
2013-06-19 13:35:00,6.98,6.99,6.97,6.97,454500.0,6.98,6.99,6.97,6.97,454500.0
2013-06-19 13:40:00,6.97,7.0,6.97,6.99,1258500.0,6.97,7.0,6.97,6.99,1258500.0
2013-06-19 13:45:00,6.99,6.99,6.98,6.99,576000.0,6.99,6.99,6.98,6.99,576000.0
2013-06-19 13:50:00,6.99,6.99,6.97,6.98,973500.0,6.99,6.99,6.97,6.98,973500.0
2013-06-19 13:55:00,6.98,6.99,6.96,6.96,1002000.0,6.98,6.99,6.96,6.96,1002000.0
2013-06-19 14:00:00,6.96,6.99,6.95,6.96,1105500.0,6.96,6.99,6.95,6.96,1105500.0
2013-06-19 14:05:00,6.96,6.98,6.95,6.96,654000.0,6.96,6.98,6.95,6.96,654000.0
2013-06-19 14:10:00,6.96,7.01,6.94,7.0,2071500.0,6.96,7.01,6.94,7.0,2071500.0
2013-06-19 14:15:00,7.01,7.05,7.0,7.03,2425500.0,7.01,7.05,7.0,7.03,2425500.0
2013-06-19 14:20:00,7.04,7.04,6.99,6.99,1909500.0,7.04,7.04,6.99,6.99,1909500.0
2013-06-19 14:25:00,7.0,7.04,7.0,7.04,1219500.0,7.0,7.04,7.0,7.04,1219500.0
2013-06-19 14:30:00,7.04,7.04,7.0,7.03,1174500.0,7.04,7.04,7.0,7.03,1174500.0
2013-06-19 14:35:00,7.04,7.09,7.03,7.06,3060000.0,7.04,7.09,7.03,7.06,3060000.0
2013-06-19 14:40:00,7.06,7.07,7.04,7.05,921000.0,7.06,7.07,7.04,7.05,921000.0
2013-06-19 14:45:00,7.05,7.06,7.01,7.03,1945500.0,7.05,7.06,7.01,7.03,1945500.0
2013-06-19 14:50:00,7.03,7.03,7.01,7.02,1017000.0,7.03,7.03,7.01,7.02,1017000.0
2013-06-19 14:55:00,7.01,7.02,6.95,6.97,2265000.0,7.01,7.02,6.95,6.97,2265000.0
2013-06-19 15:00:00,6.96,6.99,6.94,6.98,1642500.0,6.96,6.99,6.94,6.98,1642500.0
2013-06-19 15:05:00,6.98,6.99,6.96,6.97,966000.0,6.98,6.99,6.96,6.97,966000.0
2013-06-19 15:10:00,6.97,6.99,6.97,6.97,769500.0,6.97,6.99,6.97,6.97,769500.0
2013-06-19 15:15:00,6.97,6.99,6.97,6.97,1579500.0,6.97,6.99,6.97,6.97,1579500.0
2013-06-19 15:20:00,6.97,6.99,6.97,6.98,636000.0,6.97,6.99,6.97,6.98,636000.0
2013-06-19 15:25:00,6.98,7.02,6.98,7.01,982500.0,6.98,7.02,6.98,7.01,982500.0
2013-06-19 15:30:00,7.01,7.02,6.99,7.0,885000.0,7.01,7.02,6.99,7.0,885000.0
2013-06-19 15:35:00,7.0,7.03,6.99,7.01,750000.0,7.0,7.03,6.99,7.01,750000.0
2013-06-19 15:40:00,7.01,7.02,6.98,6.99,1068000.0,7.01,7.02,6.98,6.99,1068000.0
2013-06-19 15:45:00,6.99,6.99,6.94,6.96,2139000.0,6.99,6.99,6.94,6.96,2139000.0
2013-06-19 15:50:00,6.95,6.98,6.94,6.98,1882500.0,6.95,6.98,6.94,6.98,1882500.0
2013-06-19 15:55:00,6.98,6.99,6.97,6.98,3358500.0,6.98,6.99,6.97,6.98,3358500.0
2013-06-20 09:30:00,6.98,6.99,6.85,6.87,5397000.0,6.98,6.99,6.85,6.87,5397000.0
2013-06-20 09:35:00,6.87,6.91,6.81,6.9,4020000.0,6.87,6.91,6.81,6.9,4020000.0
2013-06-20 09:40:00,6.91,6.99,6.88,6.99,2872500.0,6.91,6.99,6.88,6.99,2872500.0
2013-06-20 09:45:00,6.98,7.08,6.98,7.08,6679500.0,6.98,7.08,6.98,7.08,6679500.0
2013-06-20 09:50:00,7.08,7.14,7.07,7.1,7063500.0,7.08,7.14,7.07,7.1,7063500.0
2013-06-20 09:55:00,7.1,7.11,7.05,7.06,2827500.0,7.1,7.11,7.05,7.06,2827500.0
2013-06-20 10:00:00,7.08,7.11,7.05,7.08,2509500.0,7.08,7.11,7.05,7.08,2509500.0
2013-06-20 10:05:00,7.07,7.09,7.04,7.09,2251500.0,7.07,7.09,7.04,7.09,2251500.0
2013-06-20 10:10:00,7.09,7.09,7.0,7.0,3355500.0,7.09,7.09,7.0,7.0,3355500.0
2013-06-20 10:15:00,7.0,7.03,6.94,6.98,3228000.0,7.0,7.03,6.94,6.98,3228000.0
2013-06-20 10:20:00,6.98,7.01,6.96,6.99,1827000.0,6.98,7.01,6.96,6.99,1827000.0
2013-06-20 10:25:00,6.99,7.01,6.97,6.98,952500.0,6.99,7.01,6.97,6.98,952500.0
2013-06-20 10:30:00,6.98,6.99,6.94,6.95,1810500.0,6.98,6.99,6.94,6.95,1810500.0
2013-06-20 10:35:00,6.95,6.95,6.92,6.94,1420500.0,6.95,6.95,6.92,6.94,1420500.0
2013-06-20 10:40:00,6.94,6.97,6.93,6.95,849000.0,6.94,6.97,6.93,6.95,849000.0
2013-06-20 10:45:00,6.95,6.95,6.93,6.94,1503000.0,6.95,6.95,6.93,6.94,1503000.0
2013-06-20 10:50:00,6.94,6.96,6.91,6.91,2197500.0,6.94,6.96,6.91,6.91,2197500.0
2013-06-20 10:55:00,6.92,6.92,6.85,6.87,2655000.0,6.92,6.92,6.85,6.87,2655000.0
2013-06-20 11:00:00,6.88,6.88,6.82,6.83,2257500.0,6.88,6.88,6.82,6.83,2257500.0
2013-06-20 11:05:00,6.82,6.85,6.82,6.82,1657500.0,6.82,6.85,6.82,6.82,1657500.0
2013-06-20 11:10:00,6.83,6.86,6.81,6.83,1254000.0,6.83,6.86,6.81,6.83,1254000.0
2013-06-20 11:15:00,6.83,6.85,6.75,6.76,3579000.0,6.83,6.85,6.75,6.76,3579000.0
2013-06-20 11:20:00,6.78,6.83,6.76,6.81,1927500.0,6.78,6.83,6.76,6.81,1927500.0
2013-06-20 11:25:00,6.82,6.83,6.8,6.83,1813500.0,6.82,6.83,6.8,6.83,1813500.0
2013-06-20 11:30:00,6.83,6.84,6.8,6.81,916500.0,6.83,6.84,6.8,6.81,916500.0
2013-06-20 11:35:00,6.81,6.81,6.79,6.8,814500.0,6.81,6.81,6.79,6.8,814500.0
2013-06-20 11:40:00,6.8,6.83,6.79,6.81,2112000.0,6.8,6.83,6.79,6.81,2112000.0
2013-06-20 11:45:00,6.81,6.82,6.8,6.81,741000.0,6.81,6.82,6.8,6.81,741000.0
2013-06-20 11:50:00,6.81,6.81,6.78,6.8,1515000.0,6.81,6.81,6.78,6.8,1515000.0
2013-06-20 11:55:00,6.8,6.81,6.78,6.81,1029000.0,6.8,6.81,6.78,6.81,1029000.0
2013-06-20 12:00:00,6.81,6.89,6.8,6.88,2823000.0,6.81,6.89,6.8,6.88,2823000.0
2013-06-20 12:05:00,6.89,6.9,6.85,6.86,2013000.0,6.89,6.9,6.85,6.86,2013000.0
2013-06-20 12:10:00,6.86,6.89,6.86,6.87,1068000.0,6.86,6.89,6.86,6.87,1068000.0
2013-06-20 12:15:00,6.87,6.91,6.87,6.91,1873500.0,6.87,6.91,6.87,6.91,1873500.0
2013-06-20 12:20:00,6.91,6.92,6.89,6.91,1491000.0,6.91,6.92,6.89,6.91,1491000.0
2013-06-20 12:25:00,6.91,6.93,6.88,6.9,1498500.0,6.91,6.93,6.88,6.9,1498500.0
2013-06-20 12:30:00,6.9,6.9,6.87,6.87,792000.0,6.9,6.9,6.87,6.87,792000.0
2013-06-20 12:35:00,6.87,6.88,6.86,6.87,1666500.0,6.87,6.88,6.86,6.87,1666500.0
2013-06-20 12:40:00,6.87,6.88,6.85,6.87,756000.0,6.87,6.88,6.85,6.87,756000.0
2013-06-20 12:45:00,6.86,6.87,6.86,6.87,546000.0,6.86,6.87,6.86,6.87,546000.0
2013-06-20 12:50:00,6.86,6.87,6.85,6.85,1213500.0,6.86,6.87,6.85,6.85,1213500.0
2013-06-20 12:55:00,6.85,6.86,6.84,6.85,381000.0,6.85,6.86,6.84,6.85,381000.0
2013-06-20 13:00:00,6.85,6.85,6.82,6.83,834000.0,6.85,6.85,6.82,6.83,834000.0
2013-06-20 13:05:00,6.83,6.86,6.83,6.86,1531500.0,6.83,6.86,6.83,6.86,1531500.0
2013-06-20 13:10:00,6.86,6.89,6.85,6.86,1521000.0,6.86,6.89,6.85,6.86,1521000.0
2013-06-20 13:15:00,6.86,6.87,6.82,6.83,783000.0,6.86,6.87,6.82,6.83,783000.0
2013-06-20 13:20:00,6.83,6.84,6.79,6.79,1644000.0,6.83,6.84,6.79,6.79,1644000.0
2013-06-20 13:25:00,6.8,6.82,6.79,6.8,762000.0,6.8,6.82,6.79,6.8,762000.0
2013-06-20 13:30:00,6.8,6.81,6.79,6.8,691500.0,6.8,6.81,6.79,6.8,691500.0
2013-06-20 13:35:00,6.8,6.81,6.79,6.8,594000.0,6.8,6.81,6.79,6.8,594000.0
2013-06-20 13:40:00,6.8,6.81,6.79,6.79,1906500.0,6.8,6.81,6.79,6.79,1906500.0
2013-06-20 13:45:00,6.79,6.8,6.78,6.79,525000.0,6.79,6.8,6.78,6.79,525000.0
2013-06-20 13:50:00,6.79,6.8,6.78,6.8,1212000.0,6.79,6.8,6.78,6.8,1212000.0
2013-06-20 13:55:00,6.8,6.8,6.77,6.79,1149000.0,6.8,6.8,6.77,6.79,1149000.0
2013-06-20 14:00:00,6.79,6.79,6.75,6.77,972000.0,6.79,6.79,6.75,6.77,972000.0
2013-06-20 14:05:00,6.77,6.77,6.75,6.75,610500.0,6.77,6.77,6.75,6.75,610500.0
2013-06-20 14:10:00,6.75,6.76,6.71,6.72,1990500.0,6.75,6.76,6.71,6.72,1990500.0
2013-06-20 14:15:00,6.72,6.73,6.7,6.7,1141500.0,6.72,6.73,6.7,6.7,1141500.0
2013-06-20 14:20:00,6.71,6.74,6.68,6.73,2308500.0,6.71,6.74,6.68,6.73,2308500.0
2013-06-20 14:25:00,6.73,6.74,6.69,6.69,2784000.0,6.73,6.74,6.69,6.69,2784000.0
2013-06-20 14:30:00,6.69,6.71,6.68,6.69,1021500.0,6.69,6.71,6.68,6.69,1021500.0
2013-06-20 14:35:00,6.69,6.69,6.68,6.68,2595000.0,6.69,6.69,6.68,6.68,2595000.0
2013-06-20 14:40:00,6.68,6.73,6.68,6.71,3450000.0,6.68,6.73,6.68,6.71,3450000.0
2013-06-20 14:45:00,6.71,6.72,6.69,6.7,1302000.0,6.71,6.72,6.69,6.7,1302000.0
2013-06-20 14:50:00,6.7,6.7,6.63,6.63,3448500.0,6.7,6.7,6.63,6.63,3448500.0
2013-06-20 14:55:00,6.63,6.67,6.63,6.63,1531500.0,6.63,6.67,6.63,6.63,1531500.0
2013-06-20 15:00:00,6.64,6.67,6.64,6.66,1555500.0,6.64,6.67,6.64,6.66,1555500.0
2013-06-20 15:05:00,6.66,6.7,6.66,6.7,1663500.0,6.66,6.7,6.66,6.7,1663500.0
2013-06-20 15:10:00,6.7,6.71,6.67,6.67,868500.0,6.7,6.71,6.67,6.67,868500.0
2013-06-20 15:15:00,6.67,6.69,6.66,6.67,1309500.0,6.67,6.69,6.66,6.67,1309500.0
2013-06-20 15:20:00,6.67,6.67,6.65,6.65,1050000.0,6.67,6.67,6.65,6.65,1050000.0
2013-06-20 15:25:00,6.66,6.68,6.65,6.67,1029000.0,6.66,6.68,6.65,6.67,1029000.0
2013-06-20 15:30:00,6.67,6.67,6.64,6.65,1282500.0,6.67,6.67,6.64,6.65,1282500.0
2013-06-20 15:35:00,6.66,6.66,6.65,6.65,1005000.0,6.66,6.66,6.65,6.65,1005000.0
2013-06-20 15:40:00,6.65,6.67,6.64,6.65,1614000.0,6.65,6.67,6.64,6.65,1614000.0
2013-06-20 15:45:00,6.65,6.66,6.63,6.66,2299500.0,6.65,6.66,6.63,6.66,2299500.0
2013-06-20 15:50:00,6.66,6.72,6.66,6.72,3241500.0,6.66,6.72,6.66,6.72,3241500.0
2013-06-20 15:55:00,6.72,6.75,6.7,6.71,3445500.0,6.72,6.75,6.7,6.71,3445500.0
2013-06-21 09:30:00,6.91,6.91,6.82,6.84,4807500.0,6.91,6.91,6.82,6.84,4807500.0
2013-06-21 09:35:00,6.84,6.84,6.76,6.8,3039000.0,6.84,6.84,6.76,6.8,3039000.0
2013-06-21 09:40:00,6.8,6.83,6.75,6.82,1917000.0,6.8,6.83,6.75,6.82,1917000.0
2013-06-21 09:45:00,6.82,6.91,6.81,6.89,3537000.0,6.82,6.91,6.81,6.89,3537000.0
2013-06-21 09:50:00,6.88,6.89,6.81,6.81,1639500.0,6.88,6.89,6.81,6.81,1639500.0
2013-06-21 09:55:00,6.81,6.85,6.79,6.79,1398000.0,6.81,6.85,6.79,6.79,1398000.0
2013-06-21 10:00:00,6.79,6.83,6.77,6.82,1921500.0,6.79,6.83,6.77,6.82,1921500.0
2013-06-21 10:05:00,6.82,6.82,6.75,6.77,2173500.0,6.82,6.82,6.75,6.77,2173500.0
2013-06-21 10:10:00,6.76,6.79,6.75,6.77,1303500.0,6.76,6.79,6.75,6.77,1303500.0
2013-06-21 10:15:00,6.77,6.78,6.72,6.77,1924500.0,6.77,6.78,6.72,6.77,1924500.0
2013-06-21 10:20:00,6.77,6.79,6.75,6.78,990000.0,6.77,6.79,6.75,6.78,990000.0
2013-06-21 10:25:00,6.78,6.79,6.75,6.77,1005000.0,6.78,6.79,6.75,6.77,1005000.0
2013-06-21 10:30:00,6.77,6.77,6.68,6.7,2043000.0,6.77,6.77,6.68,6.7,2043000.0
2013-06-21 10:35:00,6.7,6.7,6.61,6.66,4636500.0,6.7,6.7,6.61,6.66,4636500.0
2013-06-21 10:40:00,6.67,6.69,6.63,6.69,2100000.0,6.67,6.69,6.63,6.69,2100000.0
2013-06-21 10:45:00,6.69,6.75,6.69,6.71,2113500.0,6.69,6.75,6.69,6.71,2113500.0
2013-06-21 10:50:00,6.71,6.76,6.71,6.76,1144500.0,6.71,6.76,6.71,6.76,1144500.0
2013-06-21 10:55:00,6.76,6.78,6.74,6.74,1162500.0,6.76,6.78,6.74,6.74,1162500.0
2013-06-21 11:00:00,6.73,6.75,6.69,6.72,1749000.0,6.73,6.75,6.69,6.72,1749000.0
2013-06-21 11:05:00,6.72,6.73,6.69,6.72,705000.0,6.72,6.73,6.69,6.72,705000.0
2013-06-21 11:10:00,6.71,6.72,6.67,6.68,1131000.0,6.71,6.72,6.67,6.68,1131000.0
2013-06-21 11:15:00,6.68,6.71,6.67,6.7,946500.0,6.68,6.71,6.67,6.7,946500.0
2013-06-21 11:20:00,6.7,6.71,6.67,6.71,1116000.0,6.7,6.71,6.67,6.71,1116000.0
2013-06-21 11:25:00,6.7,6.7,6.62,6.63,2530500.0,6.7,6.7,6.62,6.63,2530500.0
2013-06-21 11:30:00,6.63,6.63,6.55,6.55,3820500.0,6.63,6.63,6.55,6.55,3820500.0
2013-06-21 11:35:00,6.56,6.62,6.51,6.54,3594000.0,6.56,6.62,6.51,6.54,3594000.0
2013-06-21 11:40:00,6.54,6.56,6.5,6.55,2932500.0,6.54,6.56,6.5,6.55,2932500.0
2013-06-21 11:45:00,6.55,6.61,6.54,6.59,2599500.0,6.55,6.61,6.54,6.59,2599500.0
2013-06-21 11:50:00,6.59,6.61,6.55,6.56,1212000.0,6.59,6.61,6.55,6.56,1212000.0
2013-06-21 11:55:00,6.56,6.62,6.56,6.59,1416000.0,6.56,6.62,6.56,6.59,1416000.0
2013-06-21 12:00:00,6.58,6.6,6.58,6.59,1449000.0,6.58,6.6,6.58,6.59,1449000.0
2013-06-21 12:05:00,6.59,6.6,6.58,6.58,958500.0,6.59,6.6,6.58,6.58,958500.0
2013-06-21 12:10:00,6.58,6.59,6.55,6.57,1458000.0,6.58,6.59,6.55,6.57,1458000.0
2013-06-21 12:15:00,6.57,6.63,6.57,6.58,1600500.0,6.57,6.63,6.57,6.58,1600500.0
2013-06-21 12:20:00,6.58,6.59,6.56,6.58,1035000.0,6.58,6.59,6.56,6.58,1035000.0
2013-06-21 12:25:00,6.58,6.59,6.53,6.54,891000.0,6.58,6.59,6.53,6.54,891000.0
2013-06-21 12:30:00,6.55,6.59,6.55,6.57,717000.0,6.55,6.59,6.55,6.57,717000.0
2013-06-21 12:35:00,6.57,6.58,6.56,6.56,541500.0,6.57,6.58,6.56,6.56,541500.0
2013-06-21 12:40:00,6.56,6.59,6.55,6.59,906000.0,6.56,6.59,6.55,6.59,906000.0
2013-06-21 12:45:00,6.59,6.7,6.58,6.66,2820000.0,6.59,6.7,6.58,6.66,2820000.0
2013-06-21 12:50:00,6.66,6.69,6.64,6.67,2571000.0,6.66,6.69,6.64,6.67,2571000.0
2013-06-21 12:55:00,6.67,6.71,6.66,6.69,1419000.0,6.67,6.71,6.66,6.69,1419000.0
2013-06-21 13:00:00,6.69,6.71,6.67,6.7,916500.0,6.69,6.71,6.67,6.7,916500.0
2013-06-21 13:05:00,6.7,6.71,6.68,6.7,789000.0,6.7,6.71,6.68,6.7,789000.0
2013-06-21 13:10:00,6.7,6.75,6.7,6.73,2158500.0,6.7,6.75,6.7,6.73,2158500.0
2013-06-21 13:15:00,6.73,6.76,6.72,6.73,1365000.0,6.73,6.76,6.72,6.73,1365000.0
2013-06-21 13:20:00,6.73,6.73,6.7,6.7,1134000.0,6.73,6.73,6.7,6.7,1134000.0
2013-06-21 13:25:00,6.71,6.72,6.68,6.69,1326000.0,6.71,6.72,6.68,6.69,1326000.0
2013-06-21 13:30:00,6.69,6.73,6.69,6.73,1299000.0,6.69,6.73,6.69,6.73,1299000.0
2013-06-21 13:35:00,6.73,6.73,6.7,6.71,993000.0,6.73,6.73,6.7,6.71,993000.0
2013-06-21 13:40:00,6.72,6.72,6.69,6.7,1014000.0,6.72,6.72,6.69,6.7,1014000.0
2013-06-21 13:45:00,6.7,6.71,6.65,6.66,2407500.0,6.7,6.71,6.65,6.66,2407500.0
2013-06-21 13:50:00,6.66,6.69,6.66,6.67,1776000.0,6.66,6.69,6.66,6.67,1776000.0
2013-06-21 13:55:00,6.66,6.68,6.65,6.66,622500.0,6.66,6.68,6.65,6.66,622500.0
2013-06-21 14:00:00,6.66,6.71,6.66,6.7,1581000.0,6.66,6.71,6.66,6.7,1581000.0
2013-06-21 14:05:00,6.7,6.71,6.68,6.69,1422000.0,6.7,6.71,6.68,6.69,1422000.0
2013-06-21 14:10:00,6.69,6.71,6.68,6.7,258000.0,6.69,6.71,6.68,6.7,258000.0
2013-06-21 14:15:00,6.69,6.73,6.69,6.72,1086000.0,6.69,6.73,6.69,6.72,1086000.0
2013-06-21 14:20:00,6.72,6.73,6.71,6.71,777000.0,6.72,6.73,6.71,6.71,777000.0
2013-06-21 14:25:00,6.72,6.72,6.7,6.72,1149000.0,6.72,6.72,6.7,6.72,1149000.0
2013-06-21 14:30:00,6.72,6.72,6.7,6.71,445500.0,6.72,6.72,6.7,6.71,445500.0
2013-06-21 14:35:00,6.71,6.73,6.7,6.72,717000.0,6.71,6.73,6.7,6.72,717000.0
2013-06-21 14:40:00,6.72,6.72,6.69,6.71,886500.0,6.72,6.72,6.69,6.71,886500.0
2013-06-21 14:45:00,6.71,6.72,6.69,6.7,681000.0,6.71,6.72,6.69,6.7,681000.0
2013-06-21 14:50:00,6.7,6.7,6.67,6.67,736500.0,6.7,6.7,6.67,6.67,736500.0
2013-06-21 14:55:00,6.67,6.68,6.65,6.67,1003500.0,6.67,6.68,6.65,6.67,1003500.0
2013-06-21 15:00:00,6.67,6.68,6.65,6.66,1210500.0,6.67,6.68,6.65,6.66,1210500.0
2013-06-21 15:05:00,6.66,6.7,6.66,6.69,1062000.0,6.66,6.7,6.66,6.69,1062000.0
2013-06-21 15:10:00,6.69,6.71,6.68,6.69,1662000.0,6.69,6.71,6.68,6.69,1662000.0
2013-06-21 15:15:00,6.68,6.7,6.67,6.68,556500.0,6.68,6.7,6.67,6.68,556500.0
2013-06-21 15:20:00,6.68,6.7,6.67,6.7,1177500.0,6.68,6.7,6.67,6.7,1177500.0
2013-06-21 15:25:00,6.7,6.7,6.66,6.67,1405500.0,6.7,6.7,6.66,6.67,1405500.0
2013-06-21 15:30:00,6.67,6.68,6.65,6.65,1018500.0,6.67,6.68,6.65,6.65,1018500.0
2013-06-21 15:35:00,6.65,6.67,6.61,6.62,2842500.0,6.65,6.67,6.61,6.62,2842500.0
2013-06-21 15:40:00,6.62,6.62,6.58,6.61,3196500.0,6.62,6.62,6.58,6.61,3196500.0
2013-06-21 15:45:00,6.61,6.61,6.57,6.58,2337000.0,6.61,6.61,6.57,6.58,2337000.0
2013-06-21 15:50:00,6.58,6.7,6.58,6.65,6798000.0,6.58,6.7,6.58,6.65,6798000.0
2013-06-21 15:55:00,6.65,6.65,6.59,6.59,11647500.0,6.65,6.65,6.59,6.59,11647500.0
2013-06-24 09:30:00,6.43,6.46,6.37,6.42,4846500.0,6.43,6.46,6.37,6.42,4846500.0
2013-06-24 09:35:00,6.42,6.43,6.35,6.41,2428500.0,6.42,6.43,6.35,6.41,2428500.0
2013-06-24 09:40:00,6.41,6.48,6.4,6.45,2712000.0,6.41,6.48,6.4,6.45,2712000.0
2013-06-24 09:45:00,6.44,6.58,6.44,6.54,3552000.0,6.44,6.58,6.44,6.54,3552000.0
2013-06-24 09:50:00,6.54,6.54,6.46,6.47,1780500.0,6.54,6.54,6.46,6.47,1780500.0
2013-06-24 09:55:00,6.47,6.47,6.43,6.46,2310000.0,6.47,6.47,6.43,6.46,2310000.0
2013-06-24 10:00:00,6.46,6.55,6.44,6.52,1794000.0,6.46,6.55,6.44,6.52,1794000.0
2013-06-24 10:05:00,6.52,6.56,6.5,6.52,2586000.0,6.52,6.56,6.5,6.52,2586000.0
2013-06-24 10:10:00,6.52,6.57,6.48,6.49,2034000.0,6.52,6.57,6.48,6.49,2034000.0
2013-06-24 10:15:00,6.51,6.54,6.47,6.49,1069500.0,6.51,6.54,6.47,6.49,1069500.0
2013-06-24 10:20:00,6.5,6.51,6.47,6.48,939000.0,6.5,6.51,6.47,6.48,939000.0
2013-06-24 10:25:00,6.49,6.51,6.46,6.49,976500.0,6.49,6.51,6.46,6.49,976500.0
2013-06-24 10:30:00,6.49,6.49,6.46,6.48,847500.0,6.49,6.49,6.46,6.48,847500.0
2013-06-24 10:35:00,6.48,6.53,6.47,6.5,955500.0,6.48,6.53,6.47,6.5,955500.0
2013-06-24 10:40:00,6.51,6.55,6.51,6.54,790500.0,6.51,6.55,6.51,6.54,790500.0
2013-06-24 10:45:00,6.54,6.56,6.51,6.53,702000.0,6.54,6.56,6.51,6.53,702000.0
2013-06-24 10:50:00,6.53,6.55,6.52,6.53,742500.0,6.53,6.55,6.52,6.53,742500.0
2013-06-24 10:55:00,6.52,6.55,6.52,6.53,414000.0,6.52,6.55,6.52,6.53,414000.0
2013-06-24 11:00:00,6.53,6.57,6.52,6.56,1938000.0,6.53,6.57,6.52,6.56,1938000.0
2013-06-24 11:05:00,6.56,6.63,6.55,6.62,1857000.0,6.56,6.63,6.55,6.62,1857000.0
2013-06-24 11:10:00,6.62,6.62,6.55,6.55,1396500.0,6.62,6.62,6.55,6.55,1396500.0
2013-06-24 11:15:00,6.55,6.58,6.55,6.57,504000.0,6.55,6.58,6.55,6.57,504000.0
2013-06-24 11:20:00,6.57,6.59,6.56,6.58,1171500.0,6.57,6.59,6.56,6.58,1171500.0
2013-06-24 11:25:00,6.58,6.59,6.56,6.57,1309500.0,6.58,6.59,6.56,6.57,1309500.0
2013-06-24 11:30:00,6.58,6.64,6.57,6.64,2556000.0,6.58,6.64,6.57,6.64,2556000.0
2013-06-24 11:35:00,6.64,6.65,6.61,6.61,1093500.0,6.64,6.65,6.61,6.61,1093500.0
2013-06-24 11:40:00,6.61,6.62,6.57,6.57,1072500.0,6.61,6.62,6.57,6.57,1072500.0
2013-06-24 11:45:00,6.58,6.58,6.55,6.56,1722000.0,6.58,6.58,6.55,6.56,1722000.0
2013-06-24 11:50:00,6.56,6.6,6.55,6.59,1266000.0,6.56,6.6,6.55,6.59,1266000.0
2013-06-24 11:55:00,6.59,6.62,6.56,6.61,1179000.0,6.59,6.62,6.56,6.61,1179000.0
2013-06-24 12:00:00,6.6,6.62,6.57,6.59,615000.0,6.6,6.62,6.57,6.59,615000.0
2013-06-24 12:05:00,6.59,6.59,6.54,6.58,709500.0,6.59,6.59,6.54,6.58,709500.0
2013-06-24 12:10:00,6.57,6.59,6.57,6.58,337500.0,6.57,6.59,6.57,6.58,337500.0
2013-06-24 12:15:00,6.58,6.6,6.57,6.57,343500.0,6.58,6.6,6.57,6.57,343500.0
2013-06-24 12:20:00,6.57,6.58,6.55,6.57,555000.0,6.57,6.58,6.55,6.57,555000.0
2013-06-24 12:25:00,6.57,6.59,6.56,6.59,1111500.0,6.57,6.59,6.56,6.59,1111500.0
2013-06-24 12:30:00,6.59,6.59,6.57,6.58,922500.0,6.59,6.59,6.57,6.58,922500.0
2013-06-24 12:35:00,6.58,6.6,6.57,6.58,1318500.0,6.58,6.6,6.57,6.58,1318500.0
2013-06-24 12:40:00,6.58,6.6,6.58,6.59,364500.0,6.58,6.6,6.58,6.59,364500.0
2013-06-24 12:45:00,6.59,6.63,6.59,6.62,1911000.0,6.59,6.63,6.59,6.62,1911000.0
2013-06-24 12:50:00,6.62,6.65,6.61,6.64,1059000.0,6.62,6.65,6.61,6.64,1059000.0
2013-06-24 12:55:00,6.65,6.69,6.63,6.67,2134500.0,6.65,6.69,6.63,6.67,2134500.0
2013-06-24 13:00:00,6.67,6.7,6.67,6.68,1360500.0,6.67,6.7,6.67,6.68,1360500.0
2013-06-24 13:05:00,6.68,6.68,6.65,6.66,1069500.0,6.68,6.68,6.65,6.66,1069500.0
2013-06-24 13:10:00,6.66,6.69,6.65,6.68,1260000.0,6.66,6.69,6.65,6.68,1260000.0
2013-06-24 13:15:00,6.68,6.7,6.67,6.7,643500.0,6.68,6.7,6.67,6.7,643500.0
2013-06-24 13:20:00,6.7,6.71,6.68,6.7,754500.0,6.7,6.71,6.68,6.7,754500.0
2013-06-24 13:25:00,6.69,6.71,6.68,6.69,663000.0,6.69,6.71,6.68,6.69,663000.0
2013-06-24 13:30:00,6.69,6.7,6.68,6.68,522000.0,6.69,6.7,6.68,6.68,522000.0
2013-06-24 13:35:00,6.69,6.69,6.67,6.68,616500.0,6.69,6.69,6.67,6.68,616500.0
2013-06-24 13:40:00,6.68,6.7,6.67,6.68,484500.0,6.68,6.7,6.67,6.68,484500.0
2013-06-24 13:45:00,6.7,6.7,6.65,6.66,889500.0,6.7,6.7,6.65,6.66,889500.0
2013-06-24 13:50:00,6.67,6.68,6.65,6.68,415500.0,6.67,6.68,6.65,6.68,415500.0
2013-06-24 13:55:00,6.68,6.7,6.67,6.7,447000.0,6.68,6.7,6.67,6.7,447000.0
2013-06-24 14:00:00,6.7,6.76,6.69,6.75,2335500.0,6.7,6.76,6.69,6.75,2335500.0
2013-06-24 14:05:00,6.75,6.8,6.73,6.79,1809000.0,6.75,6.8,6.73,6.79,1809000.0
2013-06-24 14:10:00,6.79,6.81,6.76,6.77,1341000.0,6.79,6.81,6.76,6.77,1341000.0
2013-06-24 14:15:00,6.77,6.79,6.77,6.79,456000.0,6.77,6.79,6.77,6.79,456000.0
2013-06-24 14:20:00,6.79,6.83,6.78,6.81,1722000.0,6.79,6.83,6.78,6.81,1722000.0
2013-06-24 14:25:00,6.81,6.82,6.79,6.81,816000.0,6.81,6.82,6.79,6.81,816000.0
2013-06-24 14:30:00,6.81,6.83,6.81,6.82,703500.0,6.81,6.83,6.81,6.82,703500.0
2013-06-24 14:35:00,6.82,6.84,6.8,6.84,1153500.0,6.82,6.84,6.8,6.84,1153500.0
2013-06-24 14:40:00,6.84,6.86,6.82,6.85,1387500.0,6.84,6.86,6.82,6.85,1387500.0
2013-06-24 14:45:00,6.85,6.86,6.82,6.83,933000.0,6.85,6.86,6.82,6.83,933000.0
2013-06-24 14:50:00,6.83,6.84,6.8,6.81,871500.0,6.83,6.84,6.8,6.81,871500.0
2013-06-24 14:55:00,6.81,6.82,6.79,6.81,702000.0,6.81,6.82,6.79,6.81,702000.0
2013-06-24 15:00:00,6.81,6.82,6.8,6.81,534000.0,6.81,6.82,6.8,6.81,534000.0
2013-06-24 15:05:00,6.81,6.83,6.81,6.82,717000.0,6.81,6.83,6.81,6.82,717000.0
2013-06-24 15:10:00,6.82,6.82,6.81,6.81,310500.0,6.82,6.82,6.81,6.81,310500.0
2013-06-24 15:15:00,6.81,6.81,6.77,6.77,1383000.0,6.81,6.81,6.77,6.77,1383000.0
2013-06-24 15:20:00,6.77,6.82,6.76,6.78,1155000.0,6.77,6.82,6.76,6.78,1155000.0
2013-06-24 15:25:00,6.78,6.78,6.75,6.76,685500.0,6.78,6.78,6.75,6.76,685500.0
2013-06-24 15:30:00,6.76,6.79,6.76,6.77,1224000.0,6.76,6.79,6.76,6.77,1224000.0
2013-06-24 15:35:00,6.77,6.81,6.76,6.8,1507500.0,6.77,6.81,6.76,6.8,1507500.0
2013-06-24 15:40:00,6.8,6.8,6.79,6.8,799500.0,6.8,6.8,6.79,6.8,799500.0
2013-06-24 15:45:00,6.8,6.8,6.76,6.77,1323000.0,6.8,6.8,6.76,6.77,1323000.0
2013-06-24 15:50:00,6.77,6.8,6.77,6.79,1825500.0,6.77,6.8,6.77,6.79,1825500.0
2013-06-24 15:55:00,6.79,6.8,6.76,6.77,2575500.0,6.79,6.8,6.76,6.77,2575500.0
2013-06-25 09:30:00,6.87,6.95,6.87,6.9,5391000.0,6.87,6.95,6.87,6.9,5391000.0
2013-06-25 09:35:00,6.9,6.91,6.84,6.91,3957000.0,6.9,6.91,6.84,6.91,3957000.0
2013-06-25 09:40:00,6.91,6.92,6.88,6.91,2217000.0,6.91,6.92,6.88,6.91,2217000.0
2013-06-25 09:45:00,6.9,6.91,6.87,6.87,1311000.0,6.9,6.91,6.87,6.87,1311000.0
2013-06-25 09:50:00,6.87,6.89,6.83,6.85,2353500.0,6.87,6.89,6.83,6.85,2353500.0
2013-06-25 09:55:00,6.86,6.86,6.82,6.85,1720500.0,6.86,6.86,6.82,6.85,1720500.0
2013-06-25 10:00:00,6.85,6.88,6.82,6.87,2175000.0,6.85,6.88,6.82,6.87,2175000.0
2013-06-25 10:05:00,6.87,6.87,6.79,6.83,2664000.0,6.87,6.87,6.79,6.83,2664000.0
2013-06-25 10:10:00,6.83,6.85,6.81,6.83,865500.0,6.83,6.85,6.81,6.83,865500.0
2013-06-25 10:15:00,6.83,6.85,6.77,6.78,1615500.0,6.83,6.85,6.77,6.78,1615500.0
2013-06-25 10:20:00,6.78,6.8,6.71,6.76,2205000.0,6.78,6.8,6.71,6.76,2205000.0
2013-06-25 10:25:00,6.75,6.77,6.7,6.75,1248000.0,6.75,6.77,6.7,6.75,1248000.0
2013-06-25 10:30:00,6.75,6.77,6.73,6.76,1087500.0,6.75,6.77,6.73,6.76,1087500.0
2013-06-25 10:35:00,6.76,6.81,6.75,6.81,1393500.0,6.76,6.81,6.75,6.81,1393500.0
2013-06-25 10:40:00,6.81,6.81,6.76,6.76,585000.0,6.81,6.81,6.76,6.76,585000.0
2013-06-25 10:45:00,6.76,6.81,6.76,6.8,987000.0,6.76,6.81,6.76,6.8,987000.0
2013-06-25 10:50:00,6.8,6.82,6.77,6.81,868500.0,6.8,6.82,6.77,6.81,868500.0
2013-06-25 10:55:00,6.81,6.82,6.79,6.8,712500.0,6.81,6.82,6.79,6.8,712500.0
2013-06-25 11:00:00,6.8,6.82,6.8,6.82,558000.0,6.8,6.82,6.8,6.82,558000.0
2013-06-25 11:05:00,6.81,6.83,6.81,6.82,1039500.0,6.81,6.83,6.81,6.82,1039500.0
2013-06-25 11:10:00,6.82,6.83,6.81,6.83,598500.0,6.82,6.83,6.81,6.83,598500.0
2013-06-25 11:15:00,6.82,6.82,6.79,6.79,624000.0,6.82,6.82,6.79,6.79,624000.0
2013-06-25 11:20:00,6.79,6.8,6.75,6.76,1447500.0,6.79,6.8,6.75,6.76,1447500.0
2013-06-25 11:25:00,6.76,6.77,6.72,6.76,1215000.0,6.76,6.77,6.72,6.76,1215000.0
2013-06-25 11:30:00,6.75,6.78,6.75,6.76,723000.0,6.75,6.78,6.75,6.76,723000.0
2013-06-25 11:35:00,6.76,6.76,6.75,6.76,661500.0,6.76,6.76,6.75,6.76,661500.0
2013-06-25 11:40:00,6.76,6.79,6.75,6.76,622500.0,6.76,6.79,6.75,6.76,622500.0
2013-06-25 11:45:00,6.76,6.78,6.75,6.78,1506000.0,6.76,6.78,6.75,6.78,1506000.0
2013-06-25 11:50:00,6.77,6.79,6.76,6.77,459000.0,6.77,6.79,6.76,6.77,459000.0
2013-06-25 11:55:00,6.77,6.78,6.77,6.78,345000.0,6.77,6.78,6.77,6.78,345000.0
2013-06-25 12:00:00,6.78,6.78,6.76,6.78,330000.0,6.78,6.78,6.76,6.78,330000.0
2013-06-25 12:05:00,6.78,6.8,6.76,6.78,589500.0,6.78,6.8,6.76,6.78,589500.0
2013-06-25 12:10:00,6.79,6.8,6.78,6.8,337500.0,6.79,6.8,6.78,6.8,337500.0
2013-06-25 12:15:00,6.8,6.8,6.77,6.8,349500.0,6.8,6.8,6.77,6.8,349500.0
2013-06-25 12:20:00,6.79,6.79,6.77,6.78,204000.0,6.79,6.79,6.77,6.78,204000.0
2013-06-25 12:25:00,6.78,6.78,6.77,6.77,105000.0,6.78,6.78,6.77,6.77,105000.0
2013-06-25 12:30:00,6.77,6.8,6.77,6.79,487500.0,6.77,6.8,6.77,6.79,487500.0
2013-06-25 12:35:00,6.79,6.81,6.78,6.8,516000.0,6.79,6.81,6.78,6.8,516000.0
2013-06-25 12:40:00,6.8,6.81,6.8,6.8,499500.0,6.8,6.81,6.8,6.8,499500.0
2013-06-25 12:45:00,6.81,6.82,6.8,6.81,336000.0,6.81,6.82,6.8,6.81,336000.0
2013-06-25 12:50:00,6.81,6.82,6.81,6.81,358500.0,6.81,6.82,6.81,6.81,358500.0
2013-06-25 12:55:00,6.81,6.82,6.81,6.82,480000.0,6.81,6.82,6.81,6.82,480000.0
2013-06-25 13:00:00,6.82,6.83,6.81,6.82,1081500.0,6.82,6.83,6.81,6.82,1081500.0
2013-06-25 13:05:00,6.82,6.83,6.81,6.81,544500.0,6.82,6.83,6.81,6.81,544500.0
2013-06-25 13:10:00,6.82,6.83,6.81,6.83,417000.0,6.82,6.83,6.81,6.83,417000.0
2013-06-25 13:15:00,6.83,6.83,6.81,6.81,403500.0,6.83,6.83,6.81,6.81,403500.0
2013-06-25 13:20:00,6.81,6.81,6.79,6.8,756000.0,6.81,6.81,6.79,6.8,756000.0
2013-06-25 13:25:00,6.8,6.82,6.79,6.81,2064000.0,6.8,6.82,6.79,6.81,2064000.0
2013-06-25 13:30:00,6.81,6.81,6.8,6.81,1899000.0,6.81,6.81,6.8,6.81,1899000.0
2013-06-25 13:35:00,6.81,6.81,6.8,6.81,546000.0,6.81,6.81,6.8,6.81,546000.0
2013-06-25 13:40:00,6.8,6.82,6.8,6.81,861000.0,6.8,6.82,6.8,6.81,861000.0
2013-06-25 13:45:00,6.81,6.83,6.81,6.83,736500.0,6.81,6.83,6.81,6.83,736500.0
2013-06-25 13:50:00,6.83,6.85,6.82,6.82,859500.0,6.83,6.85,6.82,6.82,859500.0
2013-06-25 13:55:00,6.83,6.83,6.81,6.82,685500.0,6.83,6.83,6.81,6.82,685500.0
2013-06-25 14:00:00,6.83,6.83,6.81,6.82,1375500.0,6.83,6.83,6.81,6.82,1375500.0
2013-06-25 14:05:00,6.82,6.84,6.81,6.83,853500.0,6.82,6.84,6.81,6.83,853500.0
2013-06-25 14:10:00,6.84,6.85,6.83,6.84,636000.0,6.84,6.85,6.83,6.84,636000.0
2013-06-25 14:15:00,6.84,6.85,6.84,6.84,1194000.0,6.84,6.85,6.84,6.84,1194000.0
2013-06-25 14:20:00,6.84,6.85,6.83,6.84,871500.0,6.84,6.85,6.83,6.84,871500.0
2013-06-25 14:25:00,6.84,6.85,6.84,6.85,480000.0,6.84,6.85,6.84,6.85,480000.0
2013-06-25 14:30:00,6.85,6.85,6.84,6.85,661500.0,6.85,6.85,6.84,6.85,661500.0
2013-06-25 14:35:00,6.85,6.86,6.84,6.85,690000.0,6.85,6.86,6.84,6.85,690000.0
2013-06-25 14:40:00,6.85,6.87,6.85,6.86,2568000.0,6.85,6.87,6.85,6.86,2568000.0
2013-06-25 14:45:00,6.86,6.87,6.86,6.87,1908000.0,6.86,6.87,6.86,6.87,1908000.0
2013-06-25 14:50:00,6.87,6.88,6.86,6.87,1650000.0,6.87,6.88,6.86,6.87,1650000.0
2013-06-25 14:55:00,6.87,6.87,6.84,6.84,1332000.0,6.87,6.87,6.84,6.84,1332000.0
2013-06-25 15:00:00,6.84,6.86,6.84,6.85,1165500.0,6.84,6.86,6.84,6.85,1165500.0
2013-06-25 15:05:00,6.85,6.86,6.84,6.85,691500.0,6.85,6.86,6.84,6.85,691500.0
2013-06-25 15:10:00,6.85,6.86,6.84,6.84,340500.0,6.85,6.86,6.84,6.84,340500.0
2013-06-25 15:15:00,6.85,6.86,6.85,6.86,445500.0,6.85,6.86,6.85,6.86,445500.0
2013-06-25 15:20:00,6.85,6.87,6.85,6.87,762000.0,6.85,6.87,6.85,6.87,762000.0
2013-06-25 15:25:00,6.86,6.87,6.86,6.87,397500.0,6.86,6.87,6.86,6.87,397500.0
2013-06-25 15:30:00,6.87,6.87,6.86,6.87,784500.0,6.87,6.87,6.86,6.87,784500.0
2013-06-25 15:35:00,6.87,6.88,6.85,6.87,958500.0,6.87,6.88,6.85,6.87,958500.0
2013-06-25 15:40:00,6.87,6.88,6.85,6.86,732000.0,6.87,6.88,6.85,6.86,732000.0
2013-06-25 15:45:00,6.86,6.86,6.82,6.83,1537500.0,6.86,6.86,6.82,6.83,1537500.0
2013-06-25 15:50:00,6.83,6.86,6.83,6.85,1219500.0,6.83,6.86,6.83,6.85,1219500.0
2013-06-25 15:55:00,6.85,6.85,6.83,6.83,2182500.0,6.85,6.85,6.83,6.83,2182500.0
2013-06-26 09:30:00,6.92,6.94,6.87,6.88,4947000.0,6.92,6.94,6.87,6.88,4947000.0
2013-06-26 09:35:00,6.88,6.92,6.86,6.88,2773500.0,6.88,6.92,6.86,6.88,2773500.0
2013-06-26 09:40:00,6.88,6.89,6.85,6.88,1309500.0,6.88,6.89,6.85,6.88,1309500.0
2013-06-26 09:45:00,6.88,6.92,6.86,6.89,1588500.0,6.88,6.92,6.86,6.89,1588500.0
2013-06-26 09:50:00,6.88,6.89,6.87,6.88,2988000.0,6.88,6.89,6.87,6.88,2988000.0
2013-06-26 09:55:00,6.88,6.93,6.88,6.93,2041500.0,6.88,6.93,6.88,6.93,2041500.0
2013-06-26 10:00:00,6.93,6.95,6.88,6.9,2167500.0,6.93,6.95,6.88,6.9,2167500.0
2013-06-26 10:05:00,6.9,6.92,6.89,6.89,1183500.0,6.9,6.92,6.89,6.89,1183500.0
2013-06-26 10:10:00,6.9,6.91,6.89,6.89,678000.0,6.9,6.91,6.89,6.89,678000.0
2013-06-26 10:15:00,6.89,6.89,6.84,6.87,1812000.0,6.89,6.89,6.84,6.87,1812000.0
2013-06-26 10:20:00,6.87,6.89,6.86,6.88,750000.0,6.87,6.89,6.86,6.88,750000.0
2013-06-26 10:25:00,6.89,6.9,6.88,6.89,859500.0,6.89,6.9,6.88,6.89,859500.0
2013-06-26 10:30:00,6.89,6.89,6.87,6.87,1444500.0,6.89,6.89,6.87,6.87,1444500.0
2013-06-26 10:35:00,6.87,6.9,6.87,6.88,1668000.0,6.87,6.9,6.87,6.88,1668000.0
2013-06-26 10:40:00,6.89,6.9,6.88,6.89,2068500.0,6.89,6.9,6.88,6.89,2068500.0
2013-06-26 10:45:00,6.89,6.91,6.88,6.9,1779000.0,6.89,6.91,6.88,6.9,1779000.0
2013-06-26 10:50:00,6.9,6.91,6.89,6.9,1393500.0,6.9,6.91,6.89,6.9,1393500.0
2013-06-26 10:55:00,6.9,6.91,6.89,6.9,465000.0,6.9,6.91,6.89,6.9,465000.0
2013-06-26 11:00:00,6.9,6.91,6.87,6.87,318000.0,6.9,6.91,6.87,6.87,318000.0
2013-06-26 11:05:00,6.88,6.89,6.87,6.88,1315500.0,6.88,6.89,6.87,6.88,1315500.0
2013-06-26 11:10:00,6.88,6.89,6.87,6.88,448500.0,6.88,6.89,6.87,6.88,448500.0
2013-06-26 11:15:00,6.88,6.9,6.88,6.89,397500.0,6.88,6.9,6.88,6.89,397500.0
2013-06-26 11:20:00,6.89,6.9,6.89,6.89,280500.0,6.89,6.9,6.89,6.89,280500.0
2013-06-26 11:25:00,6.89,6.91,6.89,6.9,612000.0,6.89,6.91,6.89,6.9,612000.0
2013-06-26 11:30:00,6.9,6.93,6.9,6.93,888000.0,6.9,6.93,6.9,6.93,888000.0
2013-06-26 11:35:00,6.93,6.97,6.93,6.96,2772000.0,6.93,6.97,6.93,6.96,2772000.0
2013-06-26 11:40:00,6.96,6.97,6.94,6.95,2406000.0,6.96,6.97,6.94,6.95,2406000.0
2013-06-26 11:45:00,6.95,6.98,6.94,6.98,1680000.0,6.95,6.98,6.94,6.98,1680000.0
2013-06-26 11:50:00,6.98,6.99,6.95,6.95,1491000.0,6.98,6.99,6.95,6.95,1491000.0
2013-06-26 11:55:00,6.96,6.97,6.91,6.93,2154000.0,6.96,6.97,6.91,6.93,2154000.0
2013-06-26 12:00:00,6.93,6.96,6.92,6.96,1075500.0,6.93,6.96,6.92,6.96,1075500.0
2013-06-26 12:05:00,6.96,6.97,6.95,6.96,523500.0,6.96,6.97,6.95,6.96,523500.0
2013-06-26 12:10:00,6.96,6.99,6.96,6.98,1203000.0,6.96,6.99,6.96,6.98,1203000.0
2013-06-26 12:15:00,6.99,7.0,6.98,6.98,892500.0,6.99,7.0,6.98,6.98,892500.0
2013-06-26 12:20:00,6.98,6.99,6.98,6.98,594000.0,6.98,6.99,6.98,6.98,594000.0
2013-06-26 12:25:00,6.98,6.99,6.98,6.99,1513500.0,6.98,6.99,6.98,6.99,1513500.0
2013-06-26 12:30:00,6.99,7.0,6.99,6.99,771000.0,6.99,7.0,6.99,6.99,771000.0
2013-06-26 12:35:00,6.99,7.0,6.99,6.99,321000.0,6.99,7.0,6.99,6.99,321000.0
2013-06-26 12:40:00,6.99,7.01,6.98,6.98,1722000.0,6.99,7.01,6.98,6.98,1722000.0
2013-06-26 12:45:00,6.98,7.0,6.98,6.99,1071000.0,6.98,7.0,6.98,6.99,1071000.0
2013-06-26 12:50:00,6.99,7.0,6.99,7.0,1339500.0,6.99,7.0,6.99,7.0,1339500.0
2013-06-26 12:55:00,7.0,7.0,6.99,6.99,1168500.0,7.0,7.0,6.99,6.99,1168500.0
2013-06-26 13:00:00,6.99,7.02,6.99,7.01,1527000.0,6.99,7.02,6.99,7.01,1527000.0
2013-06-26 13:05:00,7.02,7.03,7.01,7.03,1200000.0,7.02,7.03,7.01,7.03,1200000.0
2013-06-26 13:10:00,7.03,7.03,7.01,7.03,1161000.0,7.03,7.03,7.01,7.03,1161000.0
2013-06-26 13:15:00,7.03,7.03,7.01,7.02,1107000.0,7.03,7.03,7.01,7.02,1107000.0
2013-06-26 13:20:00,7.02,7.03,7.02,7.02,495000.0,7.02,7.03,7.02,7.02,495000.0
2013-06-26 13:25:00,7.02,7.04,7.02,7.04,778500.0,7.02,7.04,7.02,7.04,778500.0
2013-06-26 13:30:00,7.04,7.04,7.02,7.03,786000.0,7.04,7.04,7.02,7.03,786000.0
2013-06-26 13:35:00,7.03,7.04,7.02,7.03,613500.0,7.03,7.04,7.02,7.03,613500.0
2013-06-26 13:40:00,7.03,7.03,7.0,7.02,781500.0,7.03,7.03,7.0,7.02,781500.0
2013-06-26 13:45:00,7.01,7.02,6.99,7.0,787500.0,7.01,7.02,6.99,7.0,787500.0
2013-06-26 13:50:00,6.99,7.01,6.99,6.99,499500.0,6.99,7.01,6.99,6.99,499500.0
2013-06-26 13:55:00,6.99,7.0,6.99,7.0,295500.0,6.99,7.0,6.99,7.0,295500.0
2013-06-26 14:00:00,7.0,7.02,7.0,7.0,505500.0,7.0,7.02,7.0,7.0,505500.0
2013-06-26 14:05:00,7.0,7.02,7.0,7.01,507000.0,7.0,7.02,7.0,7.01,507000.0
2013-06-26 14:10:00,7.01,7.02,7.01,7.02,462000.0,7.01,7.02,7.01,7.02,462000.0
2013-06-26 14:15:00,7.01,7.02,7.0,7.0,537000.0,7.01,7.02,7.0,7.0,537000.0
2013-06-26 14:20:00,7.0,7.01,6.99,6.99,984000.0,7.0,7.01,6.99,6.99,984000.0
2013-06-26 14:25:00,6.99,7.01,6.99,7.0,391500.0,6.99,7.01,6.99,7.0,391500.0
2013-06-26 14:30:00,7.0,7.01,7.0,7.01,246000.0,7.0,7.01,7.0,7.01,246000.0
2013-06-26 14:35:00,7.01,7.02,7.0,7.01,495000.0,7.01,7.02,7.0,7.01,495000.0
2013-06-26 14:40:00,7.01,7.03,7.01,7.02,387000.0,7.01,7.03,7.01,7.02,387000.0
2013-06-26 14:45:00,7.02,7.03,7.01,7.02,375000.0,7.02,7.03,7.01,7.02,375000.0
2013-06-26 14:50:00,7.02,7.03,7.01,7.01,370500.0,7.02,7.03,7.01,7.01,370500.0
2013-06-26 14:55:00,7.01,7.02,7.0,7.01,889500.0,7.01,7.02,7.0,7.01,889500.0
2013-06-26 15:00:00,7.01,7.02,7.01,7.01,852000.0,7.01,7.02,7.01,7.01,852000.0
2013-06-26 15:05:00,7.01,7.02,7.0,7.02,886500.0,7.01,7.02,7.0,7.02,886500.0
2013-06-26 15:10:00,7.02,7.03,7.01,7.02,988500.0,7.02,7.03,7.01,7.02,988500.0
2013-06-26 15:15:00,7.02,7.05,7.02,7.04,1812000.0,7.02,7.05,7.02,7.04,1812000.0
2013-06-26 15:20:00,7.04,7.06,7.04,7.05,978000.0,7.04,7.06,7.04,7.05,978000.0
2013-06-26 15:25:00,7.05,7.05,7.03,7.05,717000.0,7.05,7.05,7.03,7.05,717000.0
2013-06-26 15:30:00,7.05,7.05,7.04,7.04,601500.0,7.05,7.05,7.04,7.04,601500.0
2013-06-26 15:35:00,7.04,7.04,7.03,7.04,945000.0,7.04,7.04,7.03,7.04,945000.0
2013-06-26 15:40:00,7.04,7.04,7.02,7.02,1257000.0,7.04,7.04,7.02,7.02,1257000.0
2013-06-26 15:45:00,7.02,7.05,7.02,7.05,901500.0,7.02,7.05,7.02,7.05,901500.0
2013-06-26 15:50:00,7.05,7.05,7.04,7.05,1446000.0,7.05,7.05,7.04,7.05,1446000.0
2013-06-26 15:55:00,7.05,7.05,7.03,7.05,3042000.0,7.05,7.05,7.03,7.05,3042000.0
2013-06-27 09:30:00,7.12,7.21,7.08,7.2,8155500.0,7.12,7.21,7.08,7.2,8155500.0
2013-06-27 09:35:00,7.19,7.31,7.18,7.29,8947500.0,7.19,7.31,7.18,7.29,8947500.0
2013-06-27 09:40:00,7.28,7.29,7.25,7.25,4761000.0,7.28,7.29,7.25,7.25,4761000.0
2013-06-27 09:45:00,7.25,7.26,7.22,7.25,3124500.0,7.25,7.26,7.22,7.25,3124500.0
2013-06-27 09:50:00,7.25,7.31,7.25,7.29,4579500.0,7.25,7.31,7.25,7.29,4579500.0
2013-06-27 09:55:00,7.29,7.31,7.27,7.3,2914500.0,7.29,7.31,7.27,7.3,2914500.0
2013-06-27 10:00:00,7.3,7.32,7.27,7.28,2854500.0,7.3,7.32,7.27,7.28,2854500.0
2013-06-27 10:05:00,7.28,7.32,7.28,7.32,3024000.0,7.28,7.32,7.28,7.32,3024000.0
2013-06-27 10:10:00,7.32,7.32,7.28,7.29,1989000.0,7.32,7.32,7.28,7.29,1989000.0
2013-06-27 10:15:00,7.29,7.3,7.26,7.28,2145000.0,7.29,7.3,7.26,7.28,2145000.0
2013-06-27 10:20:00,7.28,7.31,7.27,7.31,1542000.0,7.28,7.31,7.27,7.31,1542000.0
2013-06-27 10:25:00,7.31,7.32,7.29,7.31,1522500.0,7.31,7.32,7.29,7.31,1522500.0
2013-06-27 10:30:00,7.31,7.35,7.3,7.33,5410500.0,7.31,7.35,7.3,7.33,5410500.0
2013-06-27 10:35:00,7.33,7.34,7.29,7.29,2116500.0,7.33,7.34,7.29,7.29,2116500.0
2013-06-27 10:40:00,7.29,7.31,7.29,7.3,1558500.0,7.29,7.31,7.29,7.3,1558500.0
2013-06-27 10:45:00,7.3,7.31,7.24,7.25,3462000.0,7.3,7.31,7.24,7.25,3462000.0
2013-06-27 10:50:00,7.25,7.29,7.25,7.28,1468500.0,7.25,7.29,7.25,7.28,1468500.0
2013-06-27 10:55:00,7.27,7.28,7.22,7.22,1747500.0,7.27,7.28,7.22,7.22,1747500.0
2013-06-27 11:00:00,7.22,7.26,7.22,7.26,1906500.0,7.22,7.26,7.22,7.26,1906500.0
2013-06-27 11:05:00,7.26,7.27,7.25,7.25,1207500.0,7.26,7.27,7.25,7.25,1207500.0
2013-06-27 11:10:00,7.26,7.26,7.24,7.24,1623000.0,7.26,7.26,7.24,7.24,1623000.0
2013-06-27 11:15:00,7.24,7.25,7.23,7.24,808500.0,7.24,7.25,7.23,7.24,808500.0
2013-06-27 11:20:00,7.24,7.24,7.23,7.24,1474500.0,7.24,7.24,7.23,7.24,1474500.0
2013-06-27 11:25:00,7.24,7.24,7.22,7.22,2448000.0,7.24,7.24,7.22,7.22,2448000.0
2013-06-27 11:30:00,7.22,7.25,7.22,7.24,1671000.0,7.22,7.25,7.22,7.24,1671000.0
2013-06-27 11:35:00,7.23,7.27,7.23,7.27,1692000.0,7.23,7.27,7.23,7.27,1692000.0
2013-06-27 11:40:00,7.27,7.29,7.26,7.28,1027500.0,7.27,7.29,7.26,7.28,1027500.0
2013-06-27 11:45:00,7.28,7.29,7.26,7.26,738000.0,7.28,7.29,7.26,7.26,738000.0
2013-06-27 11:50:00,7.26,7.27,7.25,7.26,438000.0,7.26,7.27,7.25,7.26,438000.0
2013-06-27 11:55:00,7.26,7.28,7.25,7.27,1333500.0,7.26,7.28,7.25,7.27,1333500.0
2013-06-27 12:00:00,7.27,7.29,7.27,7.29,583500.0,7.27,7.29,7.27,7.29,583500.0
2013-06-27 12:05:00,7.28,7.31,7.28,7.29,1809000.0,7.28,7.31,7.28,7.29,1809000.0
2013-06-27 12:10:00,7.29,7.3,7.28,7.3,825000.0,7.29,7.3,7.28,7.3,825000.0
2013-06-27 12:15:00,7.3,7.31,7.29,7.29,1263000.0,7.3,7.31,7.29,7.29,1263000.0
2013-06-27 12:20:00,7.29,7.29,7.28,7.29,1074000.0,7.29,7.29,7.28,7.29,1074000.0
2013-06-27 12:25:00,7.29,7.29,7.26,7.26,715500.0,7.29,7.29,7.26,7.26,715500.0
2013-06-27 12:30:00,7.26,7.27,7.25,7.26,1009500.0,7.26,7.27,7.25,7.26,1009500.0
2013-06-27 12:35:00,7.26,7.28,7.26,7.28,1474500.0,7.26,7.28,7.26,7.28,1474500.0
2013-06-27 12:40:00,7.28,7.28,7.27,7.27,256500.0,7.28,7.28,7.27,7.27,256500.0
2013-06-27 12:45:00,7.27,7.28,7.27,7.28,484500.0,7.27,7.28,7.27,7.28,484500.0
2013-06-27 12:50:00,7.28,7.28,7.27,7.28,291000.0,7.28,7.28,7.27,7.28,291000.0
2013-06-27 12:55:00,7.28,7.29,7.26,7.27,1618500.0,7.28,7.29,7.26,7.27,1618500.0
2013-06-27 13:00:00,7.27,7.28,7.26,7.28,408000.0,7.27,7.28,7.26,7.28,408000.0
2013-06-27 13:05:00,7.28,7.28,7.27,7.28,559500.0,7.28,7.28,7.27,7.28,559500.0
2013-06-27 13:10:00,7.28,7.3,7.27,7.29,1233000.0,7.28,7.3,7.27,7.29,1233000.0
2013-06-27 13:15:00,7.29,7.32,7.28,7.32,1807500.0,7.29,7.32,7.28,7.32,1807500.0
2013-06-27 13:20:00,7.32,7.32,7.3,7.32,1093500.0,7.32,7.32,7.3,7.32,1093500.0
2013-06-27 13:25:00,7.31,7.31,7.29,7.3,610500.0,7.31,7.31,7.29,7.3,610500.0
2013-06-27 13:30:00,7.3,7.32,7.3,7.31,393000.0,7.3,7.32,7.3,7.31,393000.0
2013-06-27 13:35:00,7.31,7.32,7.31,7.31,460500.0,7.31,7.32,7.31,7.31,460500.0
2013-06-27 13:40:00,7.31,7.33,7.31,7.32,843000.0,7.31,7.33,7.31,7.32,843000.0
2013-06-27 13:45:00,7.32,7.33,7.31,7.33,1122000.0,7.32,7.33,7.31,7.33,1122000.0
2013-06-27 13:50:00,7.33,7.35,7.32,7.34,2386500.0,7.33,7.35,7.32,7.34,2386500.0
2013-06-27 13:55:00,7.34,7.34,7.3,7.31,1126500.0,7.34,7.34,7.3,7.31,1126500.0
2013-06-27 14:00:00,7.31,7.32,7.29,7.29,1494000.0,7.31,7.32,7.29,7.29,1494000.0
2013-06-27 14:05:00,7.29,7.31,7.29,7.29,705000.0,7.29,7.31,7.29,7.29,705000.0
2013-06-27 14:10:00,7.29,7.29,7.26,7.29,1845000.0,7.29,7.29,7.26,7.29,1845000.0
2013-06-27 14:15:00,7.29,7.29,7.27,7.28,715500.0,7.29,7.29,7.27,7.28,715500.0
2013-06-27 14:20:00,7.28,7.3,7.28,7.3,801000.0,7.28,7.3,7.28,7.3,801000.0
2013-06-27 14:25:00,7.3,7.3,7.29,7.3,483000.0,7.3,7.3,7.29,7.3,483000.0
2013-06-27 14:30:00,7.3,7.31,7.29,7.29,616500.0,7.3,7.31,7.29,7.29,616500.0
2013-06-27 14:35:00,7.29,7.3,7.29,7.3,232500.0,7.29,7.3,7.29,7.3,232500.0
2013-06-27 14:40:00,7.29,7.3,7.27,7.27,784500.0,7.29,7.3,7.27,7.27,784500.0
2013-06-27 14:45:00,7.27,7.29,7.26,7.28,1005000.0,7.27,7.29,7.26,7.28,1005000.0
2013-06-27 14:50:00,7.28,7.29,7.28,7.28,331500.0,7.28,7.29,7.28,7.28,331500.0
2013-06-27 14:55:00,7.29,7.29,7.27,7.28,600000.0,7.29,7.29,7.27,7.28,600000.0
2013-06-27 15:00:00,7.27,7.28,7.27,7.28,243000.0,7.27,7.28,7.27,7.28,243000.0
2013-06-27 15:05:00,7.28,7.28,7.27,7.27,256500.0,7.28,7.28,7.27,7.27,256500.0
2013-06-27 15:10:00,7.28,7.28,7.27,7.28,351000.0,7.28,7.28,7.27,7.28,351000.0
2013-06-27 15:15:00,7.28,7.28,7.27,7.27,388500.0,7.28,7.28,7.27,7.27,388500.0
2013-06-27 15:20:00,7.27,7.27,7.26,7.26,843000.0,7.27,7.27,7.26,7.26,843000.0
2013-06-27 15:25:00,7.26,7.28,7.26,7.27,558000.0,7.26,7.28,7.26,7.27,558000.0
2013-06-27 15:30:00,7.27,7.29,7.27,7.28,753000.0,7.27,7.29,7.27,7.28,753000.0
2013-06-27 15:35:00,7.28,7.29,7.27,7.29,658500.0,7.28,7.29,7.27,7.29,658500.0
2013-06-27 15:40:00,7.29,7.29,7.27,7.27,886500.0,7.29,7.29,7.27,7.27,886500.0
2013-06-27 15:45:00,7.27,7.28,7.27,7.27,628500.0,7.27,7.28,7.27,7.27,628500.0
2013-06-27 15:50:00,7.27,7.28,7.26,7.28,2670000.0,7.27,7.28,7.26,7.28,2670000.0
2013-06-27 15:55:00,7.28,7.3,7.27,7.29,4825500.0,7.28,7.3,7.27,7.29,4825500.0
2013-06-28 09:30:00,7.24,7.26,7.12,7.22,5875500.0,7.24,7.26,7.12,7.22,5875500.0
2013-06-28 09:35:00,7.22,7.27,7.18,7.18,2943000.0,7.22,7.27,7.18,7.18,2943000.0
2013-06-28 09:40:00,7.2,7.2,7.14,7.15,2599500.0,7.2,7.2,7.14,7.15,2599500.0
2013-06-28 09:45:00,7.15,7.17,7.11,7.15,3331500.0,7.15,7.17,7.11,7.15,3331500.0
2013-06-28 09:50:00,7.15,7.17,7.13,7.17,1128000.0,7.15,7.17,7.13,7.17,1128000.0
2013-06-28 09:55:00,7.17,7.2,7.16,7.18,1552500.0,7.17,7.2,7.16,7.18,1552500.0
2013-06-28 10:00:00,7.18,7.21,7.17,7.19,741000.0,7.18,7.21,7.17,7.19,741000.0
2013-06-28 10:05:00,7.19,7.19,7.14,7.16,1089000.0,7.19,7.19,7.14,7.16,1089000.0
2013-06-28 10:10:00,7.16,7.18,7.15,7.18,981000.0,7.16,7.18,7.15,7.18,981000.0
2013-06-28 10:15:00,7.17,7.19,7.17,7.18,687000.0,7.17,7.19,7.17,7.18,687000.0
2013-06-28 10:20:00,7.18,7.19,7.16,7.17,1303500.0,7.18,7.19,7.16,7.17,1303500.0
2013-06-28 10:25:00,7.18,7.24,7.17,7.23,1537500.0,7.18,7.24,7.17,7.23,1537500.0
2013-06-28 10:30:00,7.24,7.27,7.23,7.25,1662000.0,7.24,7.27,7.23,7.25,1662000.0
2013-06-28 10:35:00,7.26,7.29,7.25,7.29,1942500.0,7.26,7.29,7.25,7.29,1942500.0
2013-06-28 10:40:00,7.28,7.3,7.25,7.26,1459500.0,7.28,7.3,7.25,7.26,1459500.0
2013-06-28 10:45:00,7.27,7.27,7.23,7.25,1267500.0,7.27,7.27,7.23,7.25,1267500.0
2013-06-28 10:50:00,7.25,7.27,7.25,7.27,865500.0,7.25,7.27,7.25,7.27,865500.0
2013-06-28 10:55:00,7.26,7.27,7.24,7.25,1264500.0,7.26,7.27,7.24,7.25,1264500.0
2013-06-28 11:00:00,7.24,7.28,7.24,7.27,910500.0,7.24,7.28,7.24,7.27,910500.0
2013-06-28 11:05:00,7.27,7.28,7.24,7.26,567000.0,7.27,7.28,7.24,7.26,567000.0
2013-06-28 11:10:00,7.26,7.27,7.25,7.26,720000.0,7.26,7.27,7.25,7.26,720000.0
2013-06-28 11:15:00,7.26,7.26,7.23,7.25,1632000.0,7.26,7.26,7.23,7.25,1632000.0
2013-06-28 11:20:00,7.24,7.25,7.21,7.24,1609500.0,7.24,7.25,7.21,7.24,1609500.0
2013-06-28 11:25:00,7.25,7.25,7.21,7.23,1189500.0,7.25,7.25,7.21,7.23,1189500.0
2013-06-28 11:30:00,7.23,7.24,7.21,7.21,504000.0,7.23,7.24,7.21,7.21,504000.0
2013-06-28 11:35:00,7.21,7.23,7.21,7.22,411000.0,7.21,7.23,7.21,7.22,411000.0
2013-06-28 11:40:00,7.22,7.24,7.21,7.23,1150500.0,7.22,7.24,7.21,7.23,1150500.0
2013-06-28 11:45:00,7.23,7.25,7.23,7.25,553500.0,7.23,7.25,7.23,7.25,553500.0
2013-06-28 11:50:00,7.25,7.25,7.22,7.23,366000.0,7.25,7.25,7.22,7.23,366000.0
2013-06-28 11:55:00,7.24,7.24,7.22,7.22,991500.0,7.24,7.24,7.22,7.22,991500.0
2013-06-28 12:00:00,7.22,7.23,7.2,7.22,1969500.0,7.22,7.23,7.2,7.22,1969500.0
2013-06-28 12:05:00,7.22,7.23,7.21,7.21,400500.0,7.22,7.23,7.21,7.21,400500.0
2013-06-28 12:10:00,7.22,7.22,7.2,7.21,415500.0,7.22,7.22,7.2,7.21,415500.0
2013-06-28 12:15:00,7.21,7.21,7.17,7.18,1204500.0,7.21,7.21,7.17,7.18,1204500.0
2013-06-28 12:20:00,7.18,7.2,7.17,7.19,654000.0,7.18,7.2,7.17,7.19,654000.0
2013-06-28 12:25:00,7.19,7.21,7.18,7.2,966000.0,7.19,7.21,7.18,7.2,966000.0
2013-06-28 12:30:00,7.21,7.21,7.18,7.2,300000.0,7.21,7.21,7.18,7.2,300000.0
2013-06-28 12:35:00,7.2,7.22,7.2,7.22,574500.0,7.2,7.22,7.2,7.22,574500.0
2013-06-28 12:40:00,7.22,7.22,7.18,7.21,583500.0,7.22,7.22,7.18,7.21,583500.0
2013-06-28 12:45:00,7.2,7.22,7.2,7.21,219000.0,7.2,7.22,7.2,7.21,219000.0
2013-06-28 12:50:00,7.2,7.22,7.19,7.22,285000.0,7.2,7.22,7.19,7.22,285000.0
2013-06-28 12:55:00,7.22,7.22,7.21,7.22,295500.0,7.22,7.22,7.21,7.22,295500.0
2013-06-28 13:00:00,7.22,7.23,7.21,7.23,231000.0,7.22,7.23,7.21,7.23,231000.0
2013-06-28 13:05:00,7.22,7.25,7.22,7.24,694500.0,7.22,7.25,7.22,7.24,694500.0
2013-06-28 13:10:00,7.24,7.25,7.22,7.23,297000.0,7.24,7.25,7.22,7.23,297000.0
2013-06-28 13:15:00,7.23,7.25,7.23,7.24,360000.0,7.23,7.25,7.23,7.24,360000.0
2013-06-28 13:20:00,7.24,7.25,7.24,7.25,282000.0,7.24,7.25,7.24,7.25,282000.0
2013-06-28 13:25:00,7.25,7.25,7.23,7.23,327000.0,7.25,7.25,7.23,7.23,327000.0
2013-06-28 13:30:00,7.23,7.24,7.22,7.23,141000.0,7.23,7.24,7.22,7.23,141000.0
2013-06-28 13:35:00,7.23,7.24,7.23,7.24,225000.0,7.23,7.24,7.23,7.24,225000.0
2013-06-28 13:40:00,7.23,7.24,7.22,7.23,235500.0,7.23,7.24,7.22,7.23,235500.0
2013-06-28 13:45:00,7.23,7.25,7.23,7.24,165000.0,7.23,7.25,7.23,7.24,165000.0
2013-06-28 13:50:00,7.24,7.25,7.24,7.25,381000.0,7.24,7.25,7.24,7.25,381000.0
2013-06-28 13:55:00,7.25,7.26,7.25,7.25,399000.0,7.25,7.26,7.25,7.25,399000.0
2013-06-28 14:00:00,7.26,7.26,7.24,7.24,318000.0,7.26,7.26,7.24,7.24,318000.0
2013-06-28 14:05:00,7.25,7.26,7.25,7.25,256500.0,7.25,7.26,7.25,7.25,256500.0
2013-06-28 14:10:00,7.25,7.26,7.25,7.25,439500.0,7.25,7.26,7.25,7.25,439500.0
2013-06-28 14:15:00,7.26,7.26,7.25,7.25,112500.0,7.26,7.26,7.25,7.25,112500.0
2013-06-28 14:20:00,7.25,7.25,7.23,7.24,481500.0,7.25,7.25,7.23,7.24,481500.0
2013-06-28 14:25:00,7.24,7.25,7.24,7.25,168000.0,7.24,7.25,7.24,7.25,168000.0
2013-06-28 14:30:00,7.24,7.25,7.24,7.24,192000.0,7.24,7.25,7.24,7.24,192000.0
2013-06-28 14:35:00,7.25,7.25,7.24,7.24,270000.0,7.25,7.25,7.24,7.24,270000.0
2013-06-28 14:40:00,7.24,7.25,7.22,7.23,532500.0,7.24,7.25,7.22,7.23,532500.0
2013-06-28 14:45:00,7.23,7.24,7.22,7.23,306000.0,7.23,7.24,7.22,7.23,306000.0
2013-06-28 14:50:00,7.23,7.23,7.22,7.22,652500.0,7.23,7.23,7.22,7.22,652500.0
2013-06-28 14:55:00,7.22,7.22,7.2,7.21,1098000.0,7.22,7.22,7.2,7.21,1098000.0
2013-06-28 15:00:00,7.21,7.22,7.2,7.21,729000.0,7.21,7.22,7.2,7.21,729000.0
2013-06-28 15:05:00,7.21,7.21,7.2,7.21,310500.0,7.21,7.21,7.2,7.21,310500.0
2013-06-28 15:10:00,7.21,7.21,7.2,7.21,556500.0,7.21,7.21,7.2,7.21,556500.0
2013-06-28 15:15:00,7.21,7.22,7.2,7.21,349500.0,7.21,7.22,7.2,7.21,349500.0
2013-06-28 15:20:00,7.21,7.22,7.2,7.21,318000.0,7.21,7.22,7.2,7.21,318000.0
2013-06-28 15:25:00,7.21,7.22,7.21,7.22,405000.0,7.21,7.22,7.21,7.22,405000.0
2013-06-28 15:30:00,7.22,7.24,7.22,7.23,643500.0,7.22,7.24,7.22,7.23,643500.0
2013-06-28 15:35:00,7.23,7.24,7.23,7.23,495000.0,7.23,7.24,7.23,7.23,495000.0
2013-06-28 15:40:00,7.23,7.24,7.22,7.22,955500.0,7.23,7.24,7.22,7.22,955500.0
2013-06-28 15:45:00,7.22,7.23,7.21,7.22,1239000.0,7.22,7.23,7.21,7.22,1239000.0
2013-06-28 15:50:00,7.22,7.22,7.18,7.19,2982000.0,7.22,7.22,7.18,7.19,2982000.0
2013-06-28 15:55:00,7.19,7.19,7.15,7.16,4840500.0,7.19,7.19,7.15,7.16,4840500.0
2013-07-01 09:30:00,7.3,7.53,7.28,7.51,9159000.0,7.3,7.53,7.28,7.51,9159000.0
2013-07-01 09:35:00,7.51,7.59,7.5,7.54,9505500.0,7.51,7.59,7.5,7.54,9505500.0
2013-07-01 09:40:00,7.54,7.54,7.46,7.5,4977000.0,7.54,7.54,7.46,7.5,4977000.0
2013-07-01 09:45:00,7.5,7.55,7.49,7.55,3975000.0,7.5,7.55,7.49,7.55,3975000.0
2013-07-01 09:50:00,7.55,7.62,7.54,7.61,5577000.0,7.55,7.62,7.54,7.61,5577000.0
2013-07-01 09:55:00,7.61,7.63,7.57,7.6,3726000.0,7.61,7.63,7.57,7.6,3726000.0
2013-07-01 10:00:00,7.61,7.63,7.57,7.57,3030000.0,7.61,7.63,7.57,7.57,3030000.0
2013-07-01 10:05:00,7.58,7.64,7.55,7.64,2805000.0,7.58,7.64,7.55,7.64,2805000.0
2013-07-01 10:10:00,7.64,7.65,7.6,7.64,2385000.0,7.64,7.65,7.6,7.64,2385000.0
2013-07-01 10:15:00,7.64,7.69,7.64,7.69,6361500.0,7.64,7.69,7.64,7.69,6361500.0
2013-07-01 10:20:00,7.69,7.7,7.67,7.7,2841000.0,7.69,7.7,7.67,7.7,2841000.0
2013-07-01 10:25:00,7.69,7.75,7.68,7.68,4428000.0,7.69,7.75,7.68,7.68,4428000.0
2013-07-01 10:30:00,7.69,7.71,7.64,7.67,4068000.0,7.69,7.71,7.64,7.67,4068000.0
2013-07-01 10:35:00,7.67,7.67,7.62,7.64,2839500.0,7.67,7.67,7.62,7.64,2839500.0
2013-07-01 10:40:00,7.64,7.7,7.63,7.69,2151000.0,7.64,7.7,7.63,7.69,2151000.0
2013-07-01 10:45:00,7.69,7.7,7.65,7.67,1756500.0,7.69,7.7,7.65,7.67,1756500.0
2013-07-01 10:50:00,7.67,7.67,7.63,7.65,1351500.0,7.67,7.67,7.63,7.65,1351500.0
2013-07-01 10:55:00,7.66,7.69,7.65,7.67,2316000.0,7.66,7.69,7.65,7.67,2316000.0
2013-07-01 11:00:00,7.67,7.68,7.65,7.66,1300500.0,7.67,7.68,7.65,7.66,1300500.0
2013-07-01 11:05:00,7.65,7.66,7.6,7.65,2032500.0,7.65,7.66,7.6,7.65,2032500.0
2013-07-01 11:10:00,7.65,7.66,7.63,7.65,1036500.0,7.65,7.66,7.63,7.65,1036500.0
2013-07-01 11:15:00,7.66,7.69,7.65,7.66,1659000.0,7.66,7.69,7.65,7.66,1659000.0
2013-07-01 11:20:00,7.66,7.68,7.65,7.66,880500.0,7.66,7.68,7.65,7.66,880500.0
2013-07-01 11:25:00,7.67,7.67,7.66,7.66,457500.0,7.67,7.67,7.66,7.66,457500.0
2013-07-01 11:30:00,7.66,7.67,7.64,7.65,937500.0,7.66,7.67,7.64,7.65,937500.0
2013-07-01 11:35:00,7.65,7.66,7.64,7.64,670500.0,7.65,7.66,7.64,7.64,670500.0
2013-07-01 11:40:00,7.64,7.65,7.57,7.59,3162000.0,7.64,7.65,7.57,7.59,3162000.0
2013-07-01 11:45:00,7.59,7.63,7.59,7.62,1396500.0,7.59,7.63,7.59,7.62,1396500.0
2013-07-01 11:50:00,7.62,7.62,7.59,7.6,673500.0,7.62,7.62,7.59,7.6,673500.0
2013-07-01 11:55:00,7.6,7.6,7.58,7.6,735000.0,7.6,7.6,7.58,7.6,735000.0
2013-07-01 12:00:00,7.6,7.62,7.6,7.61,699000.0,7.6,7.62,7.6,7.61,699000.0
2013-07-01 12:05:00,7.62,7.62,7.58,7.6,1294500.0,7.62,7.62,7.58,7.6,1294500.0
2013-07-01 12:10:00,7.6,7.61,7.59,7.61,592500.0,7.6,7.61,7.59,7.61,592500.0
2013-07-01 12:15:00,7.61,7.67,7.61,7.65,2638500.0,7.61,7.67,7.61,7.65,2638500.0
2013-07-01 12:20:00,7.65,7.65,7.62,7.64,849000.0,7.65,7.65,7.62,7.64,849000.0
2013-07-01 12:25:00,7.64,7.65,7.63,7.64,618000.0,7.64,7.65,7.63,7.64,618000.0
2013-07-01 12:30:00,7.63,7.65,7.63,7.63,940500.0,7.63,7.65,7.63,7.63,940500.0
2013-07-01 12:35:00,7.62,7.65,7.62,7.64,1495500.0,7.62,7.65,7.62,7.64,1495500.0
2013-07-01 12:40:00,7.64,7.65,7.63,7.64,592500.0,7.64,7.65,7.63,7.64,592500.0
2013-07-01 12:45:00,7.64,7.65,7.63,7.64,1159500.0,7.64,7.65,7.63,7.64,1159500.0
2013-07-01 12:50:00,7.64,7.65,7.63,7.64,325500.0,7.64,7.65,7.63,7.64,325500.0
2013-07-01 12:55:00,7.64,7.64,7.64,7.64,216000.0,7.64,7.64,7.64,7.64,216000.0
2013-07-01 13:00:00,7.64,7.66,7.64,7.66,1032000.0,7.64,7.66,7.64,7.66,1032000.0
2013-07-01 13:05:00,7.66,7.66,7.64,7.65,1534500.0,7.66,7.66,7.64,7.65,1534500.0
2013-07-01 13:10:00,7.65,7.68,7.65,7.67,895500.0,7.65,7.68,7.65,7.67,895500.0
2013-07-01 13:15:00,7.67,7.71,7.67,7.7,2028000.0,7.67,7.71,7.67,7.7,2028000.0
2013-07-01 13:20:00,7.7,7.72,7.69,7.72,1233000.0,7.7,7.72,7.69,7.72,1233000.0
2013-07-01 13:25:00,7.72,7.72,7.69,7.7,702000.0,7.72,7.72,7.69,7.7,702000.0
2013-07-01 13:30:00,7.7,7.71,7.68,7.69,1059000.0,7.7,7.71,7.68,7.69,1059000.0
2013-07-01 13:35:00,7.69,7.71,7.68,7.7,987000.0,7.69,7.71,7.68,7.7,987000.0
2013-07-01 13:40:00,7.7,7.7,7.67,7.68,1303500.0,7.7,7.7,7.67,7.68,1303500.0
2013-07-01 13:45:00,7.67,7.7,7.67,7.7,411000.0,7.67,7.7,7.67,7.7,411000.0
2013-07-01 13:50:00,7.7,7.7,7.69,7.69,496500.0,7.7,7.7,7.69,7.69,496500.0
2013-07-01 13:55:00,7.69,7.69,7.67,7.67,955500.0,7.69,7.69,7.67,7.67,955500.0
2013-07-01 14:00:00,7.67,7.67,7.65,7.65,1350000.0,7.67,7.67,7.65,7.65,1350000.0
2013-07-01 14:05:00,7.65,7.69,7.65,7.69,1138500.0,7.65,7.69,7.65,7.69,1138500.0
2013-07-01 14:10:00,7.68,7.69,7.67,7.67,427500.0,7.68,7.69,7.67,7.67,427500.0
2013-07-01 14:15:00,7.67,7.69,7.66,7.69,786000.0,7.67,7.69,7.66,7.69,786000.0
2013-07-01 14:20:00,7.69,7.7,7.67,7.69,958500.0,7.69,7.7,7.67,7.69,958500.0
2013-07-01 14:25:00,7.68,7.7,7.68,7.7,619500.0,7.68,7.7,7.68,7.7,619500.0
2013-07-01 14:30:00,7.7,7.71,7.69,7.69,807000.0,7.7,7.71,7.69,7.69,807000.0
2013-07-01 14:35:00,7.7,7.72,7.69,7.71,1468500.0,7.7,7.72,7.69,7.71,1468500.0
2013-07-01 14:40:00,7.71,7.75,7.7,7.75,2832000.0,7.71,7.75,7.7,7.75,2832000.0
2013-07-01 14:45:00,7.75,7.76,7.72,7.72,1975500.0,7.75,7.76,7.72,7.72,1975500.0
2013-07-01 14:50:00,7.72,7.75,7.72,7.75,979500.0,7.72,7.75,7.72,7.75,979500.0
2013-07-01 14:55:00,7.75,7.78,7.74,7.76,2269500.0,7.75,7.78,7.74,7.76,2269500.0
2013-07-01 15:00:00,7.77,7.8,7.76,7.79,1992000.0,7.77,7.8,7.76,7.79,1992000.0
2013-07-01 15:05:00,7.79,7.79,7.75,7.76,1657500.0,7.79,7.79,7.75,7.76,1657500.0
2013-07-01 15:10:00,7.76,7.78,7.76,7.77,901500.0,7.76,7.78,7.76,7.77,901500.0
2013-07-01 15:15:00,7.78,7.78,7.76,7.78,969000.0,7.78,7.78,7.76,7.78,969000.0
2013-07-01 15:20:00,7.78,7.8,7.78,7.79,1654500.0,7.78,7.8,7.78,7.79,1654500.0
2013-07-01 15:25:00,7.79,7.8,7.75,7.75,1491000.0,7.79,7.8,7.75,7.75,1491000.0
2013-07-01 15:30:00,7.75,7.77,7.74,7.75,1917000.0,7.75,7.77,7.74,7.75,1917000.0
2013-07-01 15:35:00,7.76,7.76,7.74,7.75,1662000.0,7.76,7.76,7.74,7.75,1662000.0
2013-07-01 15:40:00,7.75,7.76,7.72,7.74,2340000.0,7.75,7.76,7.72,7.74,2340000.0
2013-07-01 15:45:00,7.74,7.77,7.74,7.76,1585500.0,7.74,7.77,7.74,7.76,1585500.0
2013-07-01 15:50:00,7.76,7.82,7.76,7.82,4591500.0,7.76,7.82,7.76,7.82,4591500.0
2013-07-01 15:55:00,7.82,7.85,7.8,7.81,7494000.0,7.82,7.85,7.8,7.81,7494000.0
2013-07-02 09:30:00,7.88,8.04,7.87,8.02,12408000.0,7.88,8.04,7.87,8.02,12408000.0
2013-07-02 09:35:00,8.03,8.13,8.02,8.11,12493500.0,8.03,8.13,8.02,8.11,12493500.0
2013-07-02 09:40:00,8.11,8.12,8.0,8.02,10249500.0,8.11,8.12,8.0,8.02,10249500.0
2013-07-02 09:45:00,8.02,8.09,8.01,8.05,5529000.0,8.02,8.09,8.01,8.05,5529000.0
2013-07-02 09:50:00,8.06,8.06,7.98,8.0,6610500.0,8.06,8.06,7.98,8.0,6610500.0
2013-07-02 09:55:00,8.0,8.01,7.93,7.97,4308000.0,8.0,8.01,7.93,7.97,4308000.0
2013-07-02 10:00:00,7.98,7.99,7.92,7.94,4228500.0,7.98,7.99,7.92,7.94,4228500.0
2013-07-02 10:05:00,7.94,8.01,7.94,8.0,3792000.0,7.94,8.01,7.94,8.0,3792000.0
2013-07-02 10:10:00,8.0,8.01,7.98,7.99,1591500.0,8.0,8.01,7.98,7.99,1591500.0
2013-07-02 10:15:00,7.99,8.0,7.96,7.97,2034000.0,7.99,8.0,7.96,7.97,2034000.0
2013-07-02 10:20:00,7.97,7.99,7.95,7.96,1635000.0,7.97,7.99,7.95,7.96,1635000.0
2013-07-02 10:25:00,7.96,7.98,7.93,7.97,2560500.0,7.96,7.98,7.93,7.97,2560500.0
2013-07-02 10:30:00,7.97,7.97,7.9,7.91,3780000.0,7.97,7.97,7.9,7.91,3780000.0
2013-07-02 10:35:00,7.91,7.94,7.88,7.93,3124500.0,7.91,7.94,7.88,7.93,3124500.0
2013-07-02 10:40:00,7.92,7.96,7.89,7.89,3030000.0,7.92,7.96,7.89,7.89,3030000.0
2013-07-02 10:45:00,7.89,7.9,7.79,7.84,7117500.0,7.89,7.9,7.79,7.84,7117500.0
2013-07-02 10:50:00,7.84,7.84,7.77,7.8,5308500.0,7.84,7.84,7.77,7.8,5308500.0
2013-07-02 10:55:00,7.8,7.82,7.76,7.79,2524500.0,7.8,7.82,7.76,7.79,2524500.0
2013-07-02 11:00:00,7.79,7.85,7.79,7.83,2841000.0,7.79,7.85,7.79,7.83,2841000.0
2013-07-02 11:05:00,7.82,7.84,7.81,7.82,1281000.0,7.82,7.84,7.81,7.82,1281000.0
2013-07-02 11:10:00,7.82,7.83,7.79,7.79,1483500.0,7.82,7.83,7.79,7.79,1483500.0
2013-07-02 11:15:00,7.8,7.81,7.79,7.8,1068000.0,7.8,7.81,7.79,7.8,1068000.0
2013-07-02 11:20:00,7.8,7.83,7.8,7.8,1089000.0,7.8,7.83,7.8,7.8,1089000.0
2013-07-02 11:25:00,7.8,7.83,7.8,7.83,1104000.0,7.8,7.83,7.8,7.83,1104000.0
2013-07-02 11:30:00,7.82,7.83,7.76,7.79,2328000.0,7.82,7.83,7.76,7.79,2328000.0
2013-07-02 11:35:00,7.79,7.87,7.79,7.85,2511000.0,7.79,7.87,7.79,7.85,2511000.0
2013-07-02 11:40:00,7.85,7.86,7.84,7.86,1420500.0,7.85,7.86,7.84,7.86,1420500.0
2013-07-02 11:45:00,7.86,7.89,7.84,7.87,1911000.0,7.86,7.89,7.84,7.87,1911000.0
2013-07-02 11:50:00,7.88,7.9,7.87,7.88,1689000.0,7.88,7.9,7.87,7.88,1689000.0
2013-07-02 11:55:00,7.87,7.88,7.84,7.84,1015500.0,7.87,7.88,7.84,7.84,1015500.0
2013-07-02 12:00:00,7.84,7.86,7.84,7.84,1026000.0,7.84,7.86,7.84,7.84,1026000.0
2013-07-02 12:05:00,7.84,7.85,7.8,7.81,1501500.0,7.84,7.85,7.8,7.81,1501500.0
2013-07-02 12:10:00,7.81,7.82,7.8,7.81,748500.0,7.81,7.82,7.8,7.81,748500.0
2013-07-02 12:15:00,7.81,7.83,7.8,7.83,688500.0,7.81,7.83,7.8,7.83,688500.0
2013-07-02 12:20:00,7.83,7.83,7.81,7.82,393000.0,7.83,7.83,7.81,7.82,393000.0
2013-07-02 12:25:00,7.81,7.85,7.8,7.85,922500.0,7.81,7.85,7.8,7.85,922500.0
2013-07-02 12:30:00,7.84,7.86,7.83,7.86,951000.0,7.84,7.86,7.83,7.86,951000.0
2013-07-02 12:35:00,7.86,7.86,7.84,7.84,529500.0,7.86,7.86,7.84,7.84,529500.0
2013-07-02 12:40:00,7.84,7.85,7.81,7.83,604500.0,7.84,7.85,7.81,7.83,604500.0
2013-07-02 12:45:00,7.83,7.84,7.82,7.84,834000.0,7.83,7.84,7.82,7.84,834000.0
2013-07-02 12:50:00,7.84,7.89,7.84,7.88,1711500.0,7.84,7.89,7.84,7.88,1711500.0
2013-07-02 12:55:00,7.88,7.9,7.87,7.88,1966500.0,7.88,7.9,7.87,7.88,1966500.0
2013-07-02 13:00:00,7.88,7.9,7.87,7.9,759000.0,7.88,7.9,7.87,7.9,759000.0
2013-07-02 13:05:00,7.9,7.9,7.87,7.87,1062000.0,7.9,7.9,7.87,7.87,1062000.0
2013-07-02 13:10:00,7.87,7.88,7.85,7.86,771000.0,7.87,7.88,7.85,7.86,771000.0
2013-07-02 13:15:00,7.85,7.86,7.83,7.84,1129500.0,7.85,7.86,7.83,7.84,1129500.0
2013-07-02 13:20:00,7.84,7.88,7.84,7.87,579000.0,7.84,7.88,7.84,7.87,579000.0
2013-07-02 13:25:00,7.87,7.87,7.85,7.87,615000.0,7.87,7.87,7.85,7.87,615000.0
2013-07-02 13:30:00,7.86,7.88,7.86,7.87,504000.0,7.86,7.88,7.86,7.87,504000.0
2013-07-02 13:35:00,7.87,7.87,7.83,7.84,1188000.0,7.87,7.87,7.83,7.84,1188000.0
2013-07-02 13:40:00,7.84,7.86,7.82,7.85,819000.0,7.84,7.86,7.82,7.85,819000.0
2013-07-02 13:45:00,7.85,7.85,7.84,7.84,475500.0,7.85,7.85,7.84,7.84,475500.0
2013-07-02 13:50:00,7.84,7.87,7.84,7.87,906000.0,7.84,7.87,7.84,7.87,906000.0
2013-07-02 13:55:00,7.86,7.86,7.84,7.86,913500.0,7.86,7.86,7.84,7.86,913500.0
2013-07-02 14:00:00,7.86,7.86,7.84,7.84,517500.0,7.86,7.86,7.84,7.84,517500.0
2013-07-02 14:05:00,7.85,7.86,7.81,7.82,1281000.0,7.85,7.86,7.81,7.82,1281000.0
2013-07-02 14:10:00,7.82,7.83,7.77,7.78,2547000.0,7.82,7.83,7.77,7.78,2547000.0
2013-07-02 14:15:00,7.78,7.78,7.7,7.71,3513000.0,7.78,7.78,7.7,7.71,3513000.0
2013-07-02 14:20:00,7.71,7.75,7.71,7.72,2877000.0,7.71,7.75,7.71,7.72,2877000.0
2013-07-02 14:25:00,7.71,7.77,7.7,7.77,2130000.0,7.71,7.77,7.7,7.77,2130000.0
2013-07-02 14:30:00,7.76,7.77,7.73,7.76,1309500.0,7.76,7.77,7.73,7.76,1309500.0
2013-07-02 14:35:00,7.76,7.78,7.74,7.74,1596000.0,7.76,7.78,7.74,7.74,1596000.0
2013-07-02 14:40:00,7.74,7.77,7.72,7.76,832500.0,7.74,7.77,7.72,7.76,832500.0
2013-07-02 14:45:00,7.76,7.76,7.72,7.76,1065000.0,7.76,7.76,7.72,7.76,1065000.0
2013-07-02 14:50:00,7.77,7.79,7.75,7.78,1020000.0,7.77,7.79,7.75,7.78,1020000.0
2013-07-02 14:55:00,7.78,7.78,7.76,7.77,780000.0,7.78,7.78,7.76,7.77,780000.0
2013-07-02 15:00:00,7.77,7.78,7.77,7.78,780000.0,7.77,7.78,7.77,7.78,780000.0
2013-07-02 15:05:00,7.78,7.83,7.78,7.82,1467000.0,7.78,7.83,7.78,7.82,1467000.0
2013-07-02 15:10:00,7.83,7.86,7.81,7.85,2317500.0,7.83,7.86,7.81,7.85,2317500.0
2013-07-02 15:15:00,7.85,7.87,7.84,7.85,1863000.0,7.85,7.87,7.84,7.85,1863000.0
2013-07-02 15:20:00,7.85,7.85,7.8,7.81,1213500.0,7.85,7.85,7.8,7.81,1213500.0
2013-07-02 15:25:00,7.8,7.82,7.79,7.82,1084500.0,7.8,7.82,7.79,7.82,1084500.0
2013-07-02 15:30:00,7.82,7.84,7.81,7.83,1842000.0,7.82,7.84,7.81,7.83,1842000.0
2013-07-02 15:35:00,7.83,7.86,7.83,7.85,1455000.0,7.83,7.86,7.83,7.85,1455000.0
2013-07-02 15:40:00,7.85,7.85,7.82,7.83,1872000.0,7.85,7.85,7.82,7.83,1872000.0
2013-07-02 15:45:00,7.83,7.83,7.81,7.83,1342500.0,7.83,7.83,7.81,7.83,1342500.0
2013-07-02 15:50:00,7.83,7.85,7.83,7.85,2002500.0,7.83,7.85,7.83,7.85,2002500.0
2013-07-02 15:55:00,7.85,7.87,7.85,7.85,3649500.0,7.85,7.87,7.85,7.85,3649500.0
2013-07-03 09:30:00,7.87,7.93,7.8,7.93,3753000.0,7.87,7.93,7.8,7.93,3753000.0
2013-07-03 09:35:00,7.93,7.95,7.85,7.87,3294000.0,7.93,7.95,7.85,7.87,3294000.0
2013-07-03 09:40:00,7.87,7.89,7.81,7.83,2793000.0,7.87,7.89,7.81,7.83,2793000.0
2013-07-03 09:45:00,7.83,7.86,7.81,7.81,1300500.0,7.83,7.86,7.81,7.81,1300500.0
2013-07-03 09:50:00,7.81,7.87,7.78,7.8,1831500.0,7.81,7.87,7.78,7.8,1831500.0
2013-07-03 09:55:00,7.79,7.83,7.77,7.78,1804500.0,7.79,7.83,7.77,7.78,1804500.0
2013-07-03 10:00:00,7.77,7.81,7.77,7.77,1515000.0,7.77,7.81,7.77,7.77,1515000.0
2013-07-03 10:05:00,7.77,7.83,7.77,7.81,1573500.0,7.77,7.83,7.77,7.81,1573500.0
2013-07-03 10:10:00,7.81,7.82,7.77,7.79,1530000.0,7.81,7.82,7.77,7.79,1530000.0
2013-07-03 10:15:00,7.79,7.81,7.77,7.78,1594500.0,7.79,7.81,7.77,7.78,1594500.0
2013-07-03 10:20:00,7.78,7.8,7.78,7.8,1554000.0,7.78,7.8,7.78,7.8,1554000.0
2013-07-03 10:25:00,7.8,7.81,7.75,7.76,2950500.0,7.8,7.81,7.75,7.76,2950500.0
2013-07-03 10:30:00,7.75,7.8,7.74,7.8,1428000.0,7.75,7.8,7.74,7.8,1428000.0
2013-07-03 10:35:00,7.79,7.79,7.76,7.76,2133000.0,7.79,7.79,7.76,7.76,2133000.0
2013-07-03 10:40:00,7.76,7.78,7.74,7.74,1906500.0,7.76,7.78,7.74,7.74,1906500.0
2013-07-03 10:45:00,7.74,7.76,7.73,7.76,1104000.0,7.74,7.76,7.73,7.76,1104000.0
2013-07-03 10:50:00,7.76,7.76,7.74,7.74,1483500.0,7.76,7.76,7.74,7.74,1483500.0
2013-07-03 10:55:00,7.75,7.75,7.72,7.73,1908000.0,7.75,7.75,7.72,7.73,1908000.0
2013-07-03 11:00:00,7.73,7.75,7.72,7.73,886500.0,7.73,7.75,7.72,7.73,886500.0
2013-07-03 11:05:00,7.73,7.74,7.71,7.72,1075500.0,7.73,7.74,7.71,7.72,1075500.0
2013-07-03 11:10:00,7.72,7.73,7.71,7.71,895500.0,7.72,7.73,7.71,7.71,895500.0
2013-07-03 11:15:00,7.71,7.71,7.67,7.7,1866000.0,7.71,7.71,7.67,7.7,1866000.0
2013-07-03 11:20:00,7.7,7.71,7.69,7.7,822000.0,7.7,7.71,7.69,7.7,822000.0
2013-07-03 11:25:00,7.7,7.7,7.68,7.68,687000.0,7.7,7.7,7.68,7.68,687000.0
2013-07-03 11:30:00,7.68,7.69,7.67,7.68,1128000.0,7.68,7.69,7.67,7.68,1128000.0
2013-07-03 11:35:00,7.68,7.68,7.62,7.65,3165000.0,7.68,7.68,7.62,7.65,3165000.0
2013-07-03 11:40:00,7.65,7.69,7.65,7.68,1176000.0,7.65,7.69,7.65,7.68,1176000.0
2013-07-03 11:45:00,7.68,7.74,7.68,7.74,1950000.0,7.68,7.74,7.68,7.74,1950000.0
2013-07-03 11:50:00,7.74,7.74,7.69,7.71,1428000.0,7.74,7.74,7.69,7.71,1428000.0
2013-07-03 11:55:00,7.72,7.75,7.71,7.74,1398000.0,7.72,7.75,7.71,7.74,1398000.0
2013-07-03 12:00:00,7.74,7.74,7.7,7.71,1122000.0,7.74,7.74,7.7,7.71,1122000.0
2013-07-03 12:05:00,7.71,7.72,7.7,7.71,672000.0,7.71,7.72,7.7,7.71,672000.0
2013-07-03 12:10:00,7.71,7.71,7.68,7.7,982500.0,7.71,7.71,7.68,7.7,982500.0
2013-07-03 12:15:00,7.7,7.71,7.7,7.7,820500.0,7.7,7.71,7.7,7.7,820500.0
2013-07-03 12:20:00,7.71,7.71,7.7,7.71,708000.0,7.71,7.71,7.7,7.71,708000.0
2013-07-03 12:25:00,7.71,7.71,7.69,7.69,484500.0,7.71,7.71,7.69,7.69,484500.0
2013-07-03 12:30:00,7.69,7.7,7.68,7.7,721500.0,7.69,7.7,7.68,7.7,721500.0
2013-07-03 12:35:00,7.7,7.7,7.69,7.69,450000.0,7.7,7.7,7.69,7.69,450000.0
2013-07-03 12:40:00,7.7,7.7,7.65,7.65,1770000.0,7.7,7.7,7.65,7.65,1770000.0
2013-07-03 12:45:00,7.65,7.66,7.62,7.62,2182500.0,7.65,7.66,7.62,7.62,2182500.0
2013-07-03 12:50:00,7.62,7.66,7.62,7.66,2643000.0,7.62,7.66,7.62,7.66,2643000.0
2013-07-03 12:55:00,7.66,7.7,7.65,7.67,2851500.0,7.66,7.7,7.65,7.67,2851500.0
2013-07-05 09:30:00,7.9,7.99,7.83,7.84,7623000.0,7.9,7.99,7.83,7.84,7623000.0
2013-07-05 09:35:00,7.84,7.89,7.84,7.89,2097000.0,7.84,7.89,7.84,7.89,2097000.0
2013-07-05 09:40:00,7.89,7.89,7.84,7.84,1447500.0,7.89,7.89,7.84,7.84,1447500.0
2013-07-05 09:45:00,7.84,7.85,7.81,7.84,1773000.0,7.84,7.85,7.81,7.84,1773000.0
2013-07-05 09:50:00,7.84,7.84,7.77,7.8,2224500.0,7.84,7.84,7.77,7.8,2224500.0
2013-07-05 09:55:00,7.8,7.8,7.75,7.78,1693500.0,7.8,7.8,7.75,7.78,1693500.0
2013-07-05 10:00:00,7.78,7.82,7.76,7.79,1848000.0,7.78,7.82,7.76,7.79,1848000.0
2013-07-05 10:05:00,7.8,7.83,7.79,7.82,2058000.0,7.8,7.83,7.79,7.82,2058000.0
2013-07-05 10:10:00,7.82,7.83,7.74,7.75,1675500.0,7.82,7.83,7.74,7.75,1675500.0
2013-07-05 10:15:00,7.75,7.76,7.71,7.75,2385000.0,7.75,7.76,7.71,7.75,2385000.0
2013-07-05 10:20:00,7.75,7.75,7.72,7.73,1363500.0,7.75,7.75,7.72,7.73,1363500.0
2013-07-05 10:25:00,7.73,7.76,7.73,7.76,1722000.0,7.73,7.76,7.73,7.76,1722000.0
2013-07-05 10:30:00,7.76,7.79,7.75,7.76,1410000.0,7.76,7.79,7.75,7.76,1410000.0
2013-07-05 10:35:00,7.76,7.77,7.74,7.76,772500.0,7.76,7.77,7.74,7.76,772500.0
2013-07-05 10:40:00,7.76,7.78,7.76,7.77,783000.0,7.76,7.78,7.76,7.77,783000.0
2013-07-05 10:45:00,7.77,7.81,7.77,7.8,1861500.0,7.77,7.81,7.77,7.8,1861500.0
2013-07-05 10:50:00,7.8,7.83,7.79,7.81,1179000.0,7.8,7.83,7.79,7.81,1179000.0
2013-07-05 10:55:00,7.81,7.83,7.79,7.81,1674000.0,7.81,7.83,7.79,7.81,1674000.0
2013-07-05 11:00:00,7.82,7.83,7.81,7.82,358500.0,7.82,7.83,7.81,7.82,358500.0
2013-07-05 11:05:00,7.82,7.83,7.81,7.81,508500.0,7.82,7.83,7.81,7.81,508500.0
2013-07-05 11:10:00,7.81,7.82,7.81,7.81,490500.0,7.81,7.82,7.81,7.81,490500.0
2013-07-05 11:15:00,7.81,7.81,7.79,7.81,841500.0,7.81,7.81,7.79,7.81,841500.0
2013-07-05 11:20:00,7.81,7.83,7.81,7.83,703500.0,7.81,7.83,7.81,7.83,703500.0
2013-07-05 11:25:00,7.83,7.86,7.83,7.84,1048500.0,7.83,7.86,7.83,7.84,1048500.0
2013-07-05 11:30:00,7.84,7.84,7.81,7.83,849000.0,7.84,7.84,7.81,7.83,849000.0
2013-07-05 11:35:00,7.83,7.86,7.82,7.86,1362000.0,7.83,7.86,7.82,7.86,1362000.0
2013-07-05 11:40:00,7.86,7.86,7.84,7.85,871500.0,7.86,7.86,7.84,7.85,871500.0
2013-07-05 11:45:00,7.85,7.86,7.84,7.86,838500.0,7.85,7.86,7.84,7.86,838500.0
2013-07-05 11:50:00,7.86,7.9,7.86,7.89,2064000.0,7.86,7.9,7.86,7.89,2064000.0
2013-07-05 11:55:00,7.89,7.91,7.88,7.89,1411500.0,7.89,7.91,7.88,7.89,1411500.0
2013-07-05 12:00:00,7.89,7.9,7.87,7.89,1317000.0,7.89,7.9,7.87,7.89,1317000.0
2013-07-05 12:05:00,7.89,7.9,7.86,7.86,979500.0,7.89,7.9,7.86,7.86,979500.0
2013-07-05 12:10:00,7.86,7.88,7.86,7.88,814500.0,7.86,7.88,7.86,7.88,814500.0
2013-07-05 12:15:00,7.88,7.9,7.88,7.9,1047000.0,7.88,7.9,7.88,7.9,1047000.0
2013-07-05 12:20:00,7.9,7.9,7.88,7.88,595500.0,7.9,7.9,7.88,7.88,595500.0
2013-07-05 12:25:00,7.89,7.9,7.88,7.9,646500.0,7.89,7.9,7.88,7.9,646500.0
2013-07-05 12:30:00,7.9,7.9,7.89,7.9,808500.0,7.9,7.9,7.89,7.9,808500.0
2013-07-05 12:35:00,7.9,7.9,7.88,7.89,631500.0,7.9,7.9,7.88,7.89,631500.0
2013-07-05 12:40:00,7.89,7.89,7.87,7.87,645000.0,7.89,7.89,7.87,7.87,645000.0
2013-07-05 12:45:00,7.87,7.87,7.86,7.86,603000.0,7.87,7.87,7.86,7.86,603000.0
2013-07-05 12:50:00,7.86,7.88,7.86,7.87,472500.0,7.86,7.88,7.86,7.87,472500.0
2013-07-05 12:55:00,7.87,7.89,7.87,7.89,697500.0,7.87,7.89,7.87,7.89,697500.0
2013-07-05 13:00:00,7.89,7.9,7.89,7.9,1125000.0,7.89,7.9,7.89,7.9,1125000.0
2013-07-05 13:05:00,7.9,7.9,7.88,7.9,985500.0,7.9,7.9,7.88,7.9,985500.0
2013-07-05 13:10:00,7.9,7.91,7.89,7.9,775500.0,7.9,7.91,7.89,7.9,775500.0
2013-07-05 13:15:00,7.9,7.91,7.89,7.89,804000.0,7.9,7.91,7.89,7.89,804000.0
2013-07-05 13:20:00,7.9,7.9,7.89,7.9,355500.0,7.9,7.9,7.89,7.9,355500.0
2013-07-05 13:25:00,7.89,7.9,7.89,7.9,228000.0,7.89,7.9,7.89,7.9,228000.0
2013-07-05 13:30:00,7.9,7.9,7.88,7.88,789000.0,7.9,7.9,7.88,7.88,789000.0
2013-07-05 13:35:00,7.89,7.89,7.88,7.89,268500.0,7.89,7.89,7.88,7.89,268500.0
2013-07-05 13:40:00,7.89,7.89,7.88,7.88,285000.0,7.89,7.89,7.88,7.88,285000.0
2013-07-05 13:45:00,7.89,7.91,7.89,7.91,535500.0,7.89,7.91,7.89,7.91,535500.0
2013-07-05 13:50:00,7.91,7.91,7.89,7.9,723000.0,7.91,7.91,7.89,7.9,723000.0
2013-07-05 13:55:00,7.9,7.91,7.9,7.91,262500.0,7.9,7.91,7.9,7.91,262500.0
2013-07-05 14:00:00,7.91,7.91,7.9,7.9,699000.0,7.91,7.91,7.9,7.9,699000.0
2013-07-05 14:05:00,7.9,7.91,7.9,7.91,438000.0,7.9,7.91,7.9,7.91,438000.0
2013-07-05 14:10:00,7.91,7.91,7.9,7.91,459000.0,7.91,7.91,7.9,7.91,459000.0
2013-07-05 14:15:00,7.91,7.93,7.91,7.92,616500.0,7.91,7.93,7.91,7.92,616500.0
2013-07-05 14:20:00,7.92,7.95,7.92,7.94,1999500.0,7.92,7.95,7.92,7.94,1999500.0
2013-07-05 14:25:00,7.94,7.98,7.94,7.97,2217000.0,7.94,7.98,7.94,7.97,2217000.0
2013-07-05 14:30:00,7.97,7.98,7.95,7.97,1260000.0,7.97,7.98,7.95,7.97,1260000.0
2013-07-05 14:35:00,7.97,7.98,7.96,7.97,1173000.0,7.97,7.98,7.96,7.97,1173000.0
2013-07-05 14:40:00,7.97,7.99,7.95,7.99,1204500.0,7.97,7.99,7.95,7.99,1204500.0
2013-07-05 14:45:00,7.99,8.0,7.96,7.98,2271000.0,7.99,8.0,7.96,7.98,2271000.0
2013-07-05 14:50:00,7.98,8.0,7.98,7.99,939000.0,7.98,8.0,7.98,7.99,939000.0
2013-07-05 14:55:00,7.98,7.99,7.97,7.97,831000.0,7.98,7.99,7.97,7.97,831000.0
2013-07-05 15:00:00,7.97,7.99,7.97,7.98,915000.0,7.97,7.99,7.97,7.98,915000.0
2013-07-05 15:05:00,7.98,7.99,7.96,7.99,783000.0,7.98,7.99,7.96,7.99,783000.0
2013-07-05 15:10:00,7.99,8.02,7.98,8.0,3192000.0,7.99,8.02,7.98,8.0,3192000.0
2013-07-05 15:15:00,8.0,8.0,7.98,7.99,1023000.0,8.0,8.0,7.98,7.99,1023000.0
2013-07-05 15:20:00,7.99,8.0,7.98,7.99,604500.0,7.99,8.0,7.98,7.99,604500.0
2013-07-05 15:25:00,7.99,8.0,7.97,7.99,1156500.0,7.99,8.0,7.97,7.99,1156500.0
2013-07-05 15:30:00,7.98,8.0,7.98,8.0,978000.0,7.98,8.0,7.98,8.0,978000.0
2013-07-05 15:35:00,8.0,8.01,7.99,8.0,1017000.0,8.0,8.01,7.99,8.0,1017000.0
2013-07-05 15:40:00,8.0,8.0,7.99,8.0,1311000.0,8.0,8.0,7.99,8.0,1311000.0
2013-07-05 15:45:00,8.0,8.0,7.99,7.99,1567500.0,8.0,8.0,7.99,7.99,1567500.0
2013-07-05 15:50:00,7.99,8.0,7.99,7.99,1885500.0,7.99,8.0,7.99,7.99,1885500.0
2013-07-05 15:55:00,7.99,8.02,7.99,8.0,4516500.0,7.99,8.02,7.99,8.0,4516500.0
2013-07-08 09:30:00,8.08,8.15,7.95,7.96,7614000.0,8.08,8.15,7.95,7.96,7614000.0
2013-07-08 09:35:00,7.97,8.06,7.96,8.02,4639500.0,7.97,8.06,7.96,8.02,4639500.0
2013-07-08 09:40:00,8.03,8.05,7.97,8.01,4012500.0,8.03,8.05,7.97,8.01,4012500.0
2013-07-08 09:45:00,8.02,8.02,7.98,7.99,2322000.0,8.02,8.02,7.98,7.99,2322000.0
2013-07-08 09:50:00,7.99,8.01,7.92,7.94,3925500.0,7.99,8.01,7.92,7.94,3925500.0
2013-07-08 09:55:00,7.94,7.97,7.94,7.95,1818000.0,7.94,7.97,7.94,7.95,1818000.0
2013-07-08 10:00:00,7.95,8.0,7.94,7.97,1317000.0,7.95,8.0,7.94,7.97,1317000.0
2013-07-08 10:05:00,7.97,7.99,7.96,7.98,2377500.0,7.97,7.99,7.96,7.98,2377500.0
2013-07-08 10:10:00,7.97,8.0,7.97,7.99,1810500.0,7.97,8.0,7.97,7.99,1810500.0
2013-07-08 10:15:00,7.99,8.0,7.97,7.98,2233500.0,7.99,8.0,7.97,7.98,2233500.0
2013-07-08 10:20:00,7.98,7.99,7.98,7.99,1099500.0,7.98,7.99,7.98,7.99,1099500.0
2013-07-08 10:25:00,7.99,7.99,7.96,7.97,2425500.0,7.99,7.99,7.96,7.97,2425500.0
2013-07-08 10:30:00,7.97,7.98,7.96,7.98,1149000.0,7.97,7.98,7.96,7.98,1149000.0
2013-07-08 10:35:00,7.98,7.98,7.97,7.97,1716000.0,7.98,7.98,7.97,7.97,1716000.0
2013-07-08 10:40:00,7.97,8.07,7.97,8.06,3201000.0,7.97,8.07,7.97,8.06,3201000.0
2013-07-08 10:45:00,8.07,8.08,8.03,8.07,3381000.0,8.07,8.08,8.03,8.07,3381000.0
2013-07-08 10:50:00,8.07,8.1,8.05,8.06,2685000.0,8.07,8.1,8.05,8.06,2685000.0
2013-07-08 10:55:00,8.06,8.07,8.05,8.06,1287000.0,8.06,8.07,8.05,8.06,1287000.0
2013-07-08 11:00:00,8.06,8.07,8.04,8.06,2011500.0,8.06,8.07,8.04,8.06,2011500.0
2013-07-08 11:05:00,8.05,8.08,8.05,8.07,2427000.0,8.05,8.08,8.05,8.07,2427000.0
2013-07-08 11:10:00,8.07,8.08,8.05,8.06,2479500.0,8.07,8.08,8.05,8.06,2479500.0
2013-07-08 11:15:00,8.07,8.1,8.06,8.09,2145000.0,8.07,8.1,8.06,8.09,2145000.0
2013-07-08 11:20:00,8.09,8.1,8.06,8.07,2701500.0,8.09,8.1,8.06,8.07,2701500.0
2013-07-08 11:25:00,8.07,8.07,8.05,8.05,1182000.0,8.07,8.07,8.05,8.05,1182000.0
2013-07-08 11:30:00,8.06,8.08,8.05,8.06,1236000.0,8.06,8.08,8.05,8.06,1236000.0
2013-07-08 11:35:00,8.05,8.05,8.03,8.04,2355000.0,8.05,8.05,8.03,8.04,2355000.0
2013-07-08 11:40:00,8.04,8.05,8.03,8.04,1050000.0,8.04,8.05,8.03,8.04,1050000.0
2013-07-08 11:45:00,8.04,8.05,8.03,8.04,588000.0,8.04,8.05,8.03,8.04,588000.0
2013-07-08 11:50:00,8.04,8.05,8.03,8.04,1003500.0,8.04,8.05,8.03,8.04,1003500.0
2013-07-08 11:55:00,8.04,8.05,8.04,8.04,678000.0,8.04,8.05,8.04,8.04,678000.0
2013-07-08 12:00:00,8.03,8.05,8.03,8.05,793500.0,8.03,8.05,8.03,8.05,793500.0
2013-07-08 12:05:00,8.05,8.06,8.03,8.05,759000.0,8.05,8.06,8.03,8.05,759000.0
2013-07-08 12:10:00,8.05,8.07,8.05,8.05,1050000.0,8.05,8.07,8.05,8.05,1050000.0
2013-07-08 12:15:00,8.05,8.05,8.04,8.05,838500.0,8.05,8.05,8.04,8.05,838500.0
2013-07-08 12:20:00,8.06,8.06,8.04,8.05,532500.0,8.06,8.06,8.04,8.05,532500.0
2013-07-08 12:25:00,8.05,8.05,8.04,8.05,450000.0,8.05,8.05,8.04,8.05,450000.0
2013-07-08 12:30:00,8.05,8.06,8.05,8.06,382500.0,8.05,8.06,8.05,8.06,382500.0
2013-07-08 12:35:00,8.06,8.07,8.05,8.06,850500.0,8.06,8.07,8.05,8.06,850500.0
2013-07-08 12:40:00,8.06,8.06,8.04,8.06,559500.0,8.06,8.06,8.04,8.06,559500.0
2013-07-08 12:45:00,8.06,8.07,8.05,8.06,493500.0,8.06,8.07,8.05,8.06,493500.0
2013-07-08 12:50:00,8.06,8.07,8.06,8.06,499500.0,8.06,8.07,8.06,8.06,499500.0
2013-07-08 12:55:00,8.06,8.07,8.06,8.06,432000.0,8.06,8.07,8.06,8.06,432000.0
2013-07-08 13:00:00,8.06,8.06,8.05,8.05,814500.0,8.06,8.06,8.05,8.05,814500.0
2013-07-08 13:05:00,8.05,8.06,8.05,8.06,322500.0,8.05,8.06,8.05,8.06,322500.0
2013-07-08 13:10:00,8.05,8.07,8.05,8.06,382500.0,8.05,8.07,8.05,8.06,382500.0
2013-07-08 13:15:00,8.06,8.07,8.05,8.06,454500.0,8.06,8.07,8.05,8.06,454500.0
2013-07-08 13:20:00,8.05,8.06,8.04,8.05,508500.0,8.05,8.06,8.04,8.05,508500.0
2013-07-08 13:25:00,8.05,8.06,8.05,8.05,234000.0,8.05,8.06,8.05,8.05,234000.0
2013-07-08 13:30:00,8.05,8.06,8.04,8.06,175500.0,8.05,8.06,8.04,8.06,175500.0
2013-07-08 13:35:00,8.06,8.06,8.05,8.06,462000.0,8.06,8.06,8.05,8.06,462000.0
2013-07-08 13:40:00,8.06,8.06,8.05,8.06,391500.0,8.06,8.06,8.05,8.06,391500.0
2013-07-08 13:45:00,8.05,8.07,8.05,8.06,559500.0,8.05,8.07,8.05,8.06,559500.0
2013-07-08 13:50:00,8.06,8.07,8.05,8.06,258000.0,8.06,8.07,8.05,8.06,258000.0
2013-07-08 13:55:00,8.06,8.08,8.06,8.07,991500.0,8.06,8.08,8.06,8.07,991500.0
2013-07-08 14:00:00,8.07,8.07,8.05,8.06,951000.0,8.07,8.07,8.05,8.06,951000.0
2013-07-08 14:05:00,8.06,8.06,8.04,8.05,760500.0,8.06,8.06,8.04,8.05,760500.0
2013-07-08 14:10:00,8.04,8.05,8.02,8.03,1474500.0,8.04,8.05,8.02,8.03,1474500.0
2013-07-08 14:15:00,8.03,8.05,8.03,8.04,673500.0,8.03,8.05,8.03,8.04,673500.0
2013-07-08 14:20:00,8.04,8.06,8.04,8.06,558000.0,8.04,8.06,8.04,8.06,558000.0
2013-07-08 14:25:00,8.06,8.06,8.04,8.05,553500.0,8.06,8.06,8.04,8.05,553500.0
2013-07-08 14:30:00,8.05,8.06,8.04,8.05,582000.0,8.05,8.06,8.04,8.05,582000.0
2013-07-08 14:35:00,8.05,8.05,8.04,8.05,459000.0,8.05,8.05,8.04,8.05,459000.0
2013-07-08 14:40:00,8.05,8.05,8.04,8.05,598500.0,8.05,8.05,8.04,8.05,598500.0
2013-07-08 14:45:00,8.05,8.05,8.04,8.05,424500.0,8.05,8.05,8.04,8.05,424500.0
2013-07-08 14:50:00,8.05,8.05,8.05,8.05,472500.0,8.05,8.05,8.05,8.05,472500.0
2013-07-08 14:55:00,8.05,8.05,8.04,8.05,721500.0,8.05,8.05,8.04,8.05,721500.0
2013-07-08 15:00:00,8.05,8.05,8.04,8.05,462000.0,8.05,8.05,8.04,8.05,462000.0
2013-07-08 15:05:00,8.05,8.05,8.04,8.05,406500.0,8.05,8.05,8.04,8.05,406500.0
2013-07-08 15:10:00,8.05,8.05,8.04,8.05,519000.0,8.05,8.05,8.04,8.05,519000.0
2013-07-08 15:15:00,8.04,8.05,8.04,8.05,544500.0,8.04,8.05,8.04,8.05,544500.0
2013-07-08 15:20:00,8.05,8.05,8.04,8.05,1659000.0,8.05,8.05,8.04,8.05,1659000.0
2013-07-08 15:25:00,8.05,8.05,8.04,8.05,967500.0,8.05,8.05,8.04,8.05,967500.0
2013-07-08 15:30:00,8.05,8.08,8.04,8.07,2674500.0,8.05,8.08,8.04,8.07,2674500.0
2013-07-08 15:35:00,8.07,8.09,8.06,8.09,1884000.0,8.07,8.09,8.06,8.09,1884000.0
2013-07-08 15:40:00,8.08,8.12,8.08,8.11,2713500.0,8.08,8.12,8.08,8.11,2713500.0
2013-07-08 15:45:00,8.11,8.12,8.08,8.11,2278500.0,8.11,8.12,8.08,8.11,2278500.0
2013-07-08 15:50:00,8.11,8.11,8.1,8.1,2065500.0,8.11,8.11,8.1,8.1,2065500.0
2013-07-08 15:55:00,8.11,8.11,8.09,8.1,3373500.0,8.11,8.11,8.09,8.1,3373500.0
2013-07-09 09:30:00,8.31,8.33,8.24,8.27,9480000.0,8.31,8.33,8.24,8.27,9480000.0
2013-07-09 09:35:00,8.26,8.31,8.19,8.2,5013000.0,8.26,8.31,8.19,8.2,5013000.0
2013-07-09 09:40:00,8.21,8.27,8.2,8.25,3559500.0,8.21,8.27,8.2,8.25,3559500.0
2013-07-09 09:45:00,8.25,8.28,8.2,8.27,3339000.0,8.25,8.28,8.2,8.27,3339000.0
2013-07-09 09:50:00,8.27,8.28,8.24,8.26,1719000.0,8.27,8.28,8.24,8.26,1719000.0
2013-07-09 09:55:00,8.25,8.27,8.15,8.19,3784500.0,8.25,8.27,8.15,8.19,3784500.0
2013-07-09 10:00:00,8.19,8.2,8.15,8.17,2130000.0,8.19,8.2,8.15,8.17,2130000.0
2013-07-09 10:05:00,8.17,8.19,8.15,8.18,2577000.0,8.17,8.19,8.15,8.18,2577000.0
2013-07-09 10:10:00,8.17,8.22,8.15,8.17,2077500.0,8.17,8.22,8.15,8.17,2077500.0
2013-07-09 10:15:00,8.17,8.17,8.13,8.15,2878500.0,8.17,8.17,8.13,8.15,2878500.0
2013-07-09 10:20:00,8.16,8.19,8.13,8.17,1162500.0,8.16,8.19,8.13,8.17,1162500.0
2013-07-09 10:25:00,8.17,8.17,8.14,8.15,1506000.0,8.17,8.17,8.14,8.15,1506000.0
2013-07-09 10:30:00,8.16,8.18,8.14,8.17,1411500.0,8.16,8.18,8.14,8.17,1411500.0
2013-07-09 10:35:00,8.17,8.24,8.16,8.22,2338500.0,8.17,8.24,8.16,8.22,2338500.0
2013-07-09 10:40:00,8.22,8.26,8.21,8.25,2370000.0,8.22,8.26,8.21,8.25,2370000.0
2013-07-09 10:45:00,8.25,8.26,8.22,8.23,1498500.0,8.25,8.26,8.22,8.23,1498500.0
2013-07-09 10:50:00,8.23,8.25,8.2,8.22,2020500.0,8.23,8.25,8.2,8.22,2020500.0
2013-07-09 10:55:00,8.22,8.25,8.21,8.24,1023000.0,8.22,8.25,8.21,8.24,1023000.0
2013-07-09 11:00:00,8.24,8.27,8.24,8.26,1609500.0,8.24,8.27,8.24,8.26,1609500.0
2013-07-09 11:05:00,8.26,8.26,8.25,8.26,975000.0,8.26,8.26,8.25,8.26,975000.0
2013-07-09 11:10:00,8.26,8.28,8.25,8.26,1477500.0,8.26,8.28,8.25,8.26,1477500.0
2013-07-09 11:15:00,8.26,8.26,8.24,8.26,813000.0,8.26,8.26,8.24,8.26,813000.0
2013-07-09 11:20:00,8.26,8.26,8.25,8.26,438000.0,8.26,8.26,8.25,8.26,438000.0
2013-07-09 11:25:00,8.26,8.28,8.25,8.28,1089000.0,8.26,8.28,8.25,8.28,1089000.0
2013-07-09 11:30:00,8.28,8.29,8.26,8.27,1677000.0,8.28,8.29,8.26,8.27,1677000.0
2013-07-09 11:35:00,8.27,8.27,8.24,8.24,1548000.0,8.27,8.27,8.24,8.24,1548000.0
2013-07-09 11:40:00,8.25,8.27,8.24,8.25,543000.0,8.25,8.27,8.24,8.25,543000.0
2013-07-09 11:45:00,8.26,8.26,8.22,8.25,1207500.0,8.26,8.26,8.22,8.25,1207500.0
2013-07-09 11:50:00,8.25,8.26,8.25,8.25,921000.0,8.25,8.26,8.25,8.25,921000.0
2013-07-09 11:55:00,8.25,8.27,8.24,8.26,541500.0,8.25,8.27,8.24,8.26,541500.0
2013-07-09 12:00:00,8.26,8.27,8.25,8.27,553500.0,8.26,8.27,8.25,8.27,553500.0
2013-07-09 12:05:00,8.26,8.26,8.24,8.24,742500.0,8.26,8.26,8.24,8.24,742500.0
2013-07-09 12:10:00,8.25,8.27,8.24,8.27,1056000.0,8.25,8.27,8.24,8.27,1056000.0
2013-07-09 12:15:00,8.27,8.28,8.26,8.27,879000.0,8.27,8.28,8.26,8.27,879000.0
2013-07-09 12:20:00,8.27,8.28,8.26,8.27,697500.0,8.27,8.28,8.26,8.27,697500.0
2013-07-09 12:25:00,8.27,8.29,8.27,8.28,1122000.0,8.27,8.29,8.27,8.28,1122000.0
2013-07-09 12:30:00,8.28,8.3,8.27,8.3,1641000.0,8.28,8.3,8.27,8.3,1641000.0
2013-07-09 12:35:00,8.29,8.31,8.29,8.31,1524000.0,8.29,8.31,8.29,8.31,1524000.0
2013-07-09 12:40:00,8.31,8.33,8.3,8.33,1951500.0,8.31,8.33,8.3,8.33,1951500.0
2013-07-09 12:45:00,8.33,8.33,8.31,8.32,1281000.0,8.33,8.33,8.31,8.32,1281000.0
2013-07-09 12:50:00,8.32,8.32,8.31,8.32,702000.0,8.32,8.32,8.31,8.32,702000.0
2013-07-09 12:55:00,8.32,8.35,8.32,8.34,2784000.0,8.32,8.35,8.32,8.34,2784000.0
2013-07-09 13:00:00,8.34,8.35,8.32,8.34,1627500.0,8.34,8.35,8.32,8.34,1627500.0
2013-07-09 13:05:00,8.33,8.35,8.33,8.33,894000.0,8.33,8.35,8.33,8.33,894000.0
2013-07-09 13:10:00,8.34,8.35,8.32,8.33,814500.0,8.34,8.35,8.32,8.33,814500.0
2013-07-09 13:15:00,8.33,8.34,8.31,8.32,636000.0,8.33,8.34,8.31,8.32,636000.0
2013-07-09 13:20:00,8.32,8.33,8.31,8.32,532500.0,8.32,8.33,8.31,8.32,532500.0
2013-07-09 13:25:00,8.32,8.32,8.31,8.31,612000.0,8.32,8.32,8.31,8.31,612000.0
2013-07-09 13:30:00,8.31,8.33,8.31,8.32,784500.0,8.31,8.33,8.31,8.32,784500.0
2013-07-09 13:35:00,8.32,8.34,8.32,8.34,787500.0,8.32,8.34,8.32,8.34,787500.0
2013-07-09 13:40:00,8.34,8.34,8.33,8.33,615000.0,8.34,8.34,8.33,8.33,615000.0
2013-07-09 13:45:00,8.33,8.35,8.33,8.34,799500.0,8.33,8.35,8.33,8.34,799500.0
2013-07-09 13:50:00,8.34,8.35,8.33,8.33,960000.0,8.34,8.35,8.33,8.33,960000.0
2013-07-09 13:55:00,8.33,8.35,8.33,8.35,595500.0,8.33,8.35,8.33,8.35,595500.0
2013-07-09 14:00:00,8.35,8.35,8.34,8.34,655500.0,8.35,8.35,8.34,8.34,655500.0
2013-07-09 14:05:00,8.34,8.34,8.31,8.32,1282500.0,8.34,8.34,8.31,8.32,1282500.0
2013-07-09 14:10:00,8.32,8.33,8.31,8.33,628500.0,8.32,8.33,8.31,8.33,628500.0
2013-07-09 14:15:00,8.33,8.33,8.29,8.29,966000.0,8.33,8.33,8.29,8.29,966000.0
2013-07-09 14:20:00,8.29,8.32,8.29,8.31,825000.0,8.29,8.32,8.29,8.31,825000.0
2013-07-09 14:25:00,8.31,8.32,8.29,8.32,489000.0,8.31,8.32,8.29,8.32,489000.0
2013-07-09 14:30:00,8.31,8.32,8.29,8.31,766500.0,8.31,8.32,8.29,8.31,766500.0
2013-07-09 14:35:00,8.31,8.31,8.26,8.28,1237500.0,8.31,8.31,8.26,8.28,1237500.0
2013-07-09 14:40:00,8.28,8.32,8.26,8.27,1321500.0,8.28,8.32,8.26,8.27,1321500.0
2013-07-09 14:45:00,8.27,8.3,8.26,8.29,834000.0,8.27,8.3,8.26,8.29,834000.0
2013-07-09 14:50:00,8.29,8.3,8.28,8.29,675000.0,8.29,8.3,8.28,8.29,675000.0
2013-07-09 14:55:00,8.29,8.32,8.29,8.3,1473000.0,8.29,8.32,8.29,8.3,1473000.0
2013-07-09 15:00:00,8.31,8.31,8.3,8.3,681000.0,8.31,8.31,8.3,8.3,681000.0
2013-07-09 15:05:00,8.3,8.34,8.3,8.34,1762500.0,8.3,8.34,8.3,8.34,1762500.0
2013-07-09 15:10:00,8.33,8.35,8.33,8.33,1090500.0,8.33,8.35,8.33,8.33,1090500.0
2013-07-09 15:15:00,8.33,8.34,8.32,8.33,582000.0,8.33,8.34,8.32,8.33,582000.0
2013-07-09 15:20:00,8.33,8.33,8.32,8.33,364500.0,8.33,8.33,8.32,8.33,364500.0
2013-07-09 15:25:00,8.33,8.33,8.31,8.32,847500.0,8.33,8.33,8.31,8.32,847500.0
2013-07-09 15:30:00,8.32,8.32,8.31,8.32,648000.0,8.32,8.32,8.31,8.32,648000.0
2013-07-09 15:35:00,8.32,8.32,8.29,8.3,1569000.0,8.32,8.32,8.29,8.3,1569000.0
2013-07-09 15:40:00,8.3,8.3,8.26,8.26,2316000.0,8.3,8.3,8.26,8.26,2316000.0
2013-07-09 15:45:00,8.26,8.28,8.25,8.25,2196000.0,8.26,8.28,8.25,8.25,2196000.0
2013-07-09 15:50:00,8.26,8.28,8.25,8.25,2175000.0,8.26,8.28,8.25,8.25,2175000.0
2013-07-09 15:55:00,8.25,8.26,8.22,8.23,4102500.0,8.25,8.26,8.22,8.23,4102500.0
2013-07-10 09:30:00,8.21,8.22,8.12,8.12,4608000.0,8.21,8.22,8.12,8.12,4608000.0
2013-07-10 09:35:00,8.12,8.19,8.09,8.14,2950500.0,8.12,8.19,8.09,8.14,2950500.0
2013-07-10 09:40:00,8.14,8.17,8.11,8.14,1777500.0,8.14,8.17,8.11,8.14,1777500.0
2013-07-10 09:45:00,8.15,8.18,8.12,8.16,1845000.0,8.15,8.18,8.12,8.16,1845000.0
2013-07-10 09:50:00,8.17,8.21,8.15,8.19,1612500.0,8.17,8.21,8.15,8.19,1612500.0
2013-07-10 09:55:00,8.19,8.2,8.17,8.18,1441500.0,8.19,8.2,8.17,8.18,1441500.0
2013-07-10 10:00:00,8.18,8.19,8.15,8.16,2347500.0,8.18,8.19,8.15,8.16,2347500.0
2013-07-10 10:05:00,8.16,8.19,8.16,8.16,1089000.0,8.16,8.19,8.16,8.16,1089000.0
2013-07-10 10:10:00,8.16,8.17,8.11,8.13,2221500.0,8.16,8.17,8.11,8.13,2221500.0
2013-07-10 10:15:00,8.13,8.15,8.1,8.1,2377500.0,8.13,8.15,8.1,8.1,2377500.0
2013-07-10 10:20:00,8.1,8.11,8.05,8.07,4087500.0,8.1,8.11,8.05,8.07,4087500.0
2013-07-10 10:25:00,8.08,8.12,8.07,8.11,2022000.0,8.08,8.12,8.07,8.11,2022000.0
2013-07-10 10:30:00,8.1,8.11,8.07,8.07,1440000.0,8.1,8.11,8.07,8.07,1440000.0
2013-07-10 10:35:00,8.07,8.12,8.07,8.12,1999500.0,8.07,8.12,8.07,8.12,1999500.0
2013-07-10 10:40:00,8.11,8.12,8.09,8.11,3423000.0,8.11,8.12,8.09,8.11,3423000.0
2013-07-10 10:45:00,8.11,8.14,8.1,8.13,1263000.0,8.11,8.14,8.1,8.13,1263000.0
2013-07-10 10:50:00,8.13,8.14,8.12,8.12,2394000.0,8.13,8.14,8.12,8.12,2394000.0
2013-07-10 10:55:00,8.12,8.13,8.11,8.12,1062000.0,8.12,8.13,8.11,8.12,1062000.0
2013-07-10 11:00:00,8.13,8.13,8.11,8.12,1342500.0,8.13,8.13,8.11,8.12,1342500.0
2013-07-10 11:05:00,8.11,8.13,8.11,8.11,1860000.0,8.11,8.13,8.11,8.11,1860000.0
2013-07-10 11:10:00,8.11,8.15,8.11,8.14,739500.0,8.11,8.15,8.11,8.14,739500.0
2013-07-10 11:15:00,8.14,8.14,8.12,8.14,880500.0,8.14,8.14,8.12,8.14,880500.0
2013-07-10 11:20:00,8.14,8.15,8.13,8.14,1614000.0,8.14,8.15,8.13,8.14,1614000.0
2013-07-10 11:25:00,8.15,8.16,8.14,8.15,1200000.0,8.15,8.16,8.14,8.15,1200000.0
2013-07-10 11:30:00,8.15,8.16,8.14,8.15,591000.0,8.15,8.16,8.14,8.15,591000.0
2013-07-10 11:35:00,8.15,8.16,8.14,8.14,732000.0,8.15,8.16,8.14,8.14,732000.0
2013-07-10 11:40:00,8.14,8.16,8.14,8.15,505500.0,8.14,8.16,8.14,8.15,505500.0
2013-07-10 11:45:00,8.16,8.17,8.15,8.16,367500.0,8.16,8.17,8.15,8.16,367500.0
2013-07-10 11:50:00,8.16,8.17,8.16,8.16,210000.0,8.16,8.17,8.16,8.16,210000.0
2013-07-10 11:55:00,8.17,8.19,8.15,8.16,1615500.0,8.17,8.19,8.15,8.16,1615500.0
2013-07-10 12:00:00,8.16,8.16,8.14,8.15,601500.0,8.16,8.16,8.14,8.15,601500.0
2013-07-10 12:05:00,8.16,8.16,8.15,8.15,501000.0,8.16,8.16,8.15,8.15,501000.0
2013-07-10 12:10:00,8.15,8.15,8.15,8.15,328500.0,8.15,8.15,8.15,8.15,328500.0
2013-07-10 12:15:00,8.15,8.18,8.15,8.17,414000.0,8.15,8.18,8.15,8.17,414000.0
2013-07-10 12:20:00,8.18,8.19,8.17,8.18,688500.0,8.18,8.19,8.17,8.18,688500.0
2013-07-10 12:25:00,8.18,8.18,8.16,8.17,540000.0,8.18,8.18,8.16,8.17,540000.0
2013-07-10 12:30:00,8.17,8.18,8.16,8.16,429000.0,8.17,8.18,8.16,8.16,429000.0
2013-07-10 12:35:00,8.17,8.17,8.16,8.17,355500.0,8.17,8.17,8.16,8.17,355500.0
2013-07-10 12:40:00,8.17,8.17,8.16,8.17,283500.0,8.17,8.17,8.16,8.17,283500.0
2013-07-10 12:45:00,8.18,8.19,8.18,8.18,573000.0,8.18,8.19,8.18,8.18,573000.0
2013-07-10 12:50:00,8.18,8.18,8.17,8.18,331500.0,8.18,8.18,8.17,8.18,331500.0
2013-07-10 12:55:00,8.18,8.19,8.16,8.16,786000.0,8.18,8.19,8.16,8.16,786000.0
2013-07-10 13:00:00,8.16,8.17,8.15,8.16,336000.0,8.16,8.17,8.15,8.16,336000.0
2013-07-10 13:05:00,8.15,8.17,8.15,8.17,208500.0,8.15,8.17,8.15,8.17,208500.0
2013-07-10 13:10:00,8.17,8.17,8.16,8.17,190500.0,8.17,8.17,8.16,8.17,190500.0
2013-07-10 13:15:00,8.17,8.17,8.15,8.16,363000.0,8.17,8.17,8.15,8.16,363000.0
2013-07-10 13:20:00,8.16,8.16,8.13,8.15,696000.0,8.16,8.16,8.13,8.15,696000.0
2013-07-10 13:25:00,8.15,8.15,8.13,8.13,391500.0,8.15,8.15,8.13,8.13,391500.0
2013-07-10 13:30:00,8.13,8.14,8.12,8.13,534000.0,8.13,8.14,8.12,8.13,534000.0
2013-07-10 13:35:00,8.12,8.14,8.12,8.13,387000.0,8.12,8.14,8.12,8.13,387000.0
2013-07-10 13:40:00,8.13,8.13,8.11,8.11,609000.0,8.13,8.13,8.11,8.11,609000.0
2013-07-10 13:45:00,8.12,8.13,8.12,8.13,286500.0,8.12,8.13,8.12,8.13,286500.0
2013-07-10 13:50:00,8.13,8.13,8.12,8.13,273000.0,8.13,8.13,8.12,8.13,273000.0
2013-07-10 13:55:00,8.12,8.13,8.11,8.11,514500.0,8.12,8.13,8.11,8.11,514500.0
2013-07-10 14:00:00,8.11,8.16,8.11,8.14,1246500.0,8.11,8.16,8.11,8.14,1246500.0
2013-07-10 14:05:00,8.15,8.15,8.12,8.15,945000.0,8.15,8.15,8.12,8.15,945000.0
2013-07-10 14:10:00,8.14,8.17,8.13,8.17,636000.0,8.14,8.17,8.13,8.17,636000.0
2013-07-10 14:15:00,8.17,8.18,8.16,8.17,733500.0,8.17,8.18,8.16,8.17,733500.0
2013-07-10 14:20:00,8.17,8.18,8.16,8.17,606000.0,8.17,8.18,8.16,8.17,606000.0
2013-07-10 14:25:00,8.17,8.17,8.15,8.16,282000.0,8.17,8.17,8.15,8.16,282000.0
2013-07-10 14:30:00,8.16,8.17,8.15,8.16,343500.0,8.16,8.17,8.15,8.16,343500.0
2013-07-10 14:35:00,8.17,8.17,8.14,8.14,289500.0,8.17,8.17,8.14,8.14,289500.0
2013-07-10 14:40:00,8.14,8.16,8.14,8.16,342000.0,8.14,8.16,8.14,8.16,342000.0
2013-07-10 14:45:00,8.16,8.16,8.11,8.12,846000.0,8.16,8.16,8.11,8.12,846000.0
2013-07-10 14:50:00,8.12,8.14,8.11,8.13,529500.0,8.12,8.14,8.11,8.13,529500.0
2013-07-10 14:55:00,8.12,8.15,8.12,8.14,466500.0,8.12,8.15,8.12,8.14,466500.0
2013-07-10 15:00:00,8.14,8.15,8.13,8.14,771000.0,8.14,8.15,8.13,8.14,771000.0
2013-07-10 15:05:00,8.14,8.14,8.12,8.13,409500.0,8.14,8.14,8.12,8.13,409500.0
2013-07-10 15:10:00,8.13,8.13,8.12,8.12,459000.0,8.13,8.13,8.12,8.12,459000.0
2013-07-10 15:15:00,8.12,8.14,8.12,8.14,508500.0,8.12,8.14,8.12,8.14,508500.0
2013-07-10 15:20:00,8.14,8.15,8.14,8.15,573000.0,8.14,8.15,8.14,8.15,573000.0
2013-07-10 15:25:00,8.15,8.17,8.15,8.16,682500.0,8.15,8.17,8.15,8.16,682500.0
2013-07-10 15:30:00,8.16,8.17,8.15,8.15,856500.0,8.16,8.17,8.15,8.15,856500.0
2013-07-10 15:35:00,8.15,8.17,8.15,8.16,745500.0,8.15,8.17,8.15,8.16,745500.0
2013-07-10 15:40:00,8.16,8.17,8.15,8.16,658500.0,8.16,8.17,8.15,8.16,658500.0
2013-07-10 15:45:00,8.16,8.16,8.14,8.15,1309500.0,8.16,8.16,8.14,8.15,1309500.0
2013-07-10 15:50:00,8.15,8.17,8.15,8.17,1186500.0,8.15,8.17,8.15,8.17,1186500.0
2013-07-10 15:55:00,8.17,8.18,8.14,8.15,2386500.0,8.17,8.18,8.14,8.15,2386500.0
2013-07-11 09:30:00,8.33,8.33,8.22,8.22,3429000.0,8.33,8.33,8.22,8.22,3429000.0
2013-07-11 09:35:00,8.23,8.31,8.18,8.21,5641500.0,8.23,8.31,8.18,8.21,5641500.0
2013-07-11 09:40:00,8.2,8.22,8.16,8.2,2902500.0,8.2,8.22,8.16,8.2,2902500.0
2013-07-11 09:45:00,8.2,8.21,8.16,8.18,2484000.0,8.2,8.21,8.16,8.18,2484000.0
2013-07-11 09:50:00,8.19,8.23,8.16,8.21,2548500.0,8.19,8.23,8.16,8.21,2548500.0
2013-07-11 09:55:00,8.21,8.22,8.18,8.21,996000.0,8.21,8.22,8.18,8.21,996000.0
2013-07-11 10:00:00,8.21,8.23,8.18,8.21,1972500.0,8.21,8.23,8.18,8.21,1972500.0
2013-07-11 10:05:00,8.22,8.22,8.19,8.2,1384500.0,8.22,8.22,8.19,8.2,1384500.0
2013-07-11 10:10:00,8.2,8.22,8.19,8.2,900000.0,8.2,8.22,8.19,8.2,900000.0
2013-07-11 10:15:00,8.2,8.21,8.17,8.2,1774500.0,8.2,8.21,8.17,8.2,1774500.0
2013-07-11 10:20:00,8.2,8.24,8.19,8.22,2634000.0,8.2,8.24,8.19,8.22,2634000.0
2013-07-11 10:25:00,8.22,8.23,8.2,8.22,1492500.0,8.22,8.23,8.2,8.22,1492500.0
2013-07-11 10:30:00,8.22,8.23,8.21,8.22,861000.0,8.22,8.23,8.21,8.22,861000.0
2013-07-11 10:35:00,8.23,8.23,8.2,8.22,1116000.0,8.23,8.23,8.2,8.22,1116000.0
2013-07-11 10:40:00,8.22,8.24,8.21,8.23,2308500.0,8.22,8.24,8.21,8.23,2308500.0
2013-07-11 10:45:00,8.23,8.25,8.22,8.24,975000.0,8.23,8.25,8.22,8.24,975000.0
2013-07-11 10:50:00,8.24,8.28,8.23,8.28,1311000.0,8.24,8.28,8.23,8.28,1311000.0
2013-07-11 10:55:00,8.28,8.28,8.26,8.28,1558500.0,8.28,8.28,8.26,8.28,1558500.0
2013-07-11 11:00:00,8.28,8.28,8.26,8.27,1686000.0,8.28,8.28,8.26,8.27,1686000.0
2013-07-11 11:05:00,8.27,8.27,8.26,8.27,934500.0,8.27,8.27,8.26,8.27,934500.0
2013-07-11 11:10:00,8.27,8.29,8.27,8.29,1398000.0,8.27,8.29,8.27,8.29,1398000.0
2013-07-11 11:15:00,8.28,8.29,8.25,8.26,1024500.0,8.28,8.29,8.25,8.26,1024500.0
2013-07-11 11:20:00,8.26,8.29,8.26,8.28,921000.0,8.26,8.29,8.26,8.28,921000.0
2013-07-11 11:25:00,8.28,8.29,8.28,8.28,567000.0,8.28,8.29,8.28,8.28,567000.0
2013-07-11 11:30:00,8.28,8.29,8.27,8.27,945000.0,8.28,8.29,8.27,8.27,945000.0
2013-07-11 11:35:00,8.27,8.28,8.27,8.28,1189500.0,8.27,8.28,8.27,8.28,1189500.0
2013-07-11 11:40:00,8.28,8.31,8.28,8.3,1165500.0,8.28,8.31,8.28,8.3,1165500.0
2013-07-11 11:45:00,8.3,8.33,8.29,8.3,1620000.0,8.3,8.33,8.29,8.3,1620000.0
2013-07-11 11:50:00,8.3,8.36,8.3,8.36,6673500.0,8.3,8.36,8.3,8.36,6673500.0
2013-07-11 11:55:00,8.35,8.36,8.31,8.35,3007500.0,8.35,8.36,8.31,8.35,3007500.0
2013-07-11 12:00:00,8.35,8.35,8.32,8.35,1891500.0,8.35,8.35,8.32,8.35,1891500.0
2013-07-11 12:05:00,8.35,8.35,8.31,8.32,1327500.0,8.35,8.35,8.31,8.32,1327500.0
2013-07-11 12:10:00,8.33,8.34,8.29,8.3,1594500.0,8.33,8.34,8.29,8.3,1594500.0
2013-07-11 12:15:00,8.29,8.31,8.28,8.31,1306500.0,8.29,8.31,8.28,8.31,1306500.0
2013-07-11 12:20:00,8.3,8.31,8.3,8.3,555000.0,8.3,8.31,8.3,8.3,555000.0
2013-07-11 12:25:00,8.31,8.32,8.29,8.31,837000.0,8.31,8.32,8.29,8.31,837000.0
2013-07-11 12:30:00,8.31,8.32,8.3,8.31,672000.0,8.31,8.32,8.3,8.31,672000.0
2013-07-11 12:35:00,8.31,8.32,8.3,8.32,429000.0,8.31,8.32,8.3,8.32,429000.0
2013-07-11 12:40:00,8.32,8.33,8.31,8.31,705000.0,8.32,8.33,8.31,8.31,705000.0
2013-07-11 12:45:00,8.31,8.31,8.29,8.31,432000.0,8.31,8.31,8.29,8.31,432000.0
2013-07-11 12:50:00,8.31,8.32,8.3,8.32,396000.0,8.31,8.32,8.3,8.32,396000.0
2013-07-11 12:55:00,8.31,8.32,8.3,8.31,603000.0,8.31,8.32,8.3,8.31,603000.0
2013-07-11 13:00:00,8.31,8.33,8.3,8.33,531000.0,8.31,8.33,8.3,8.33,531000.0
2013-07-11 13:05:00,8.33,8.33,8.31,8.31,853500.0,8.33,8.33,8.31,8.31,853500.0
2013-07-11 13:10:00,8.31,8.32,8.3,8.31,595500.0,8.31,8.32,8.3,8.31,595500.0
2013-07-11 13:15:00,8.3,8.33,8.3,8.32,375000.0,8.3,8.33,8.3,8.32,375000.0
2013-07-11 13:20:00,8.32,8.35,8.32,8.32,1371000.0,8.32,8.35,8.32,8.32,1371000.0
2013-07-11 13:25:00,8.33,8.33,8.32,8.32,895500.0,8.33,8.33,8.32,8.32,895500.0
2013-07-11 13:30:00,8.33,8.33,8.32,8.32,523500.0,8.33,8.33,8.32,8.32,523500.0
2013-07-11 13:35:00,8.32,8.33,8.31,8.33,307500.0,8.32,8.33,8.31,8.33,307500.0
2013-07-11 13:40:00,8.33,8.34,8.32,8.34,763500.0,8.33,8.34,8.32,8.34,763500.0
2013-07-11 13:45:00,8.34,8.34,8.32,8.33,1063500.0,8.34,8.34,8.32,8.33,1063500.0
2013-07-11 13:50:00,8.32,8.33,8.3,8.31,568500.0,8.32,8.33,8.3,8.31,568500.0
2013-07-11 13:55:00,8.31,8.33,8.3,8.32,375000.0,8.31,8.33,8.3,8.32,375000.0
2013-07-11 14:00:00,8.33,8.33,8.3,8.3,631500.0,8.33,8.33,8.3,8.3,631500.0
2013-07-11 14:05:00,8.3,8.33,8.29,8.32,534000.0,8.3,8.33,8.29,8.32,534000.0
2013-07-11 14:10:00,8.32,8.33,8.31,8.33,367500.0,8.32,8.33,8.31,8.33,367500.0
2013-07-11 14:15:00,8.32,8.33,8.31,8.32,339000.0,8.32,8.33,8.31,8.32,339000.0
2013-07-11 14:20:00,8.32,8.33,8.32,8.32,955500.0,8.32,8.33,8.32,8.32,955500.0
2013-07-11 14:25:00,8.32,8.33,8.31,8.32,406500.0,8.32,8.33,8.31,8.32,406500.0
2013-07-11 14:30:00,8.31,8.33,8.31,8.33,562500.0,8.31,8.33,8.31,8.33,562500.0
2013-07-11 14:35:00,8.33,8.33,8.3,8.3,747000.0,8.33,8.33,8.3,8.3,747000.0
2013-07-11 14:40:00,8.3,8.32,8.3,8.32,967500.0,8.3,8.32,8.3,8.32,967500.0
2013-07-11 14:45:00,8.33,8.33,8.31,8.32,514500.0,8.33,8.33,8.31,8.32,514500.0
2013-07-11 14:50:00,8.32,8.33,8.32,8.32,288000.0,8.32,8.33,8.32,8.32,288000.0
2013-07-11 14:55:00,8.32,8.33,8.32,8.33,253500.0,8.32,8.33,8.32,8.33,253500.0
2013-07-11 15:00:00,8.32,8.33,8.31,8.32,426000.0,8.32,8.33,8.31,8.32,426000.0
2013-07-11 15:05:00,8.32,8.33,8.31,8.33,787500.0,8.32,8.33,8.31,8.33,787500.0
2013-07-11 15:10:00,8.33,8.34,8.33,8.33,1051500.0,8.33,8.34,8.33,8.33,1051500.0
2013-07-11 15:15:00,8.34,8.34,8.33,8.34,846000.0,8.34,8.34,8.33,8.34,846000.0
2013-07-11 15:20:00,8.34,8.35,8.33,8.35,732000.0,8.34,8.35,8.33,8.35,732000.0
2013-07-11 15:25:00,8.35,8.37,8.34,8.37,3018000.0,8.35,8.37,8.34,8.37,3018000.0
2013-07-11 15:30:00,8.36,8.37,8.35,8.36,2287500.0,8.36,8.37,8.35,8.36,2287500.0
2013-07-11 15:35:00,8.36,8.36,8.36,8.36,898500.0,8.36,8.36,8.36,8.36,898500.0
2013-07-11 15:40:00,8.36,8.39,8.36,8.38,2785500.0,8.36,8.39,8.36,8.38,2785500.0
2013-07-11 15:45:00,8.38,8.4,8.38,8.39,2950500.0,8.38,8.4,8.38,8.39,2950500.0
2013-07-11 15:50:00,8.39,8.41,8.38,8.39,3040500.0,8.39,8.41,8.38,8.39,3040500.0
2013-07-11 15:55:00,8.39,8.39,8.37,8.37,3828000.0,8.39,8.39,8.37,8.37,3828000.0
2013-07-12 09:30:00,8.37,8.38,8.32,8.34,2865000.0,8.37,8.38,8.32,8.34,2865000.0
2013-07-12 09:35:00,8.34,8.39,8.3,8.38,3670500.0,8.34,8.39,8.3,8.38,3670500.0
2013-07-12 09:40:00,8.38,8.41,8.34,8.34,3334500.0,8.38,8.41,8.34,8.34,3334500.0
2013-07-12 09:45:00,8.34,8.37,8.32,8.37,1495500.0,8.34,8.37,8.32,8.37,1495500.0
2013-07-12 09:50:00,8.37,8.38,8.35,8.36,834000.0,8.37,8.38,8.35,8.36,834000.0
2013-07-12 09:55:00,8.36,8.37,8.35,8.37,1954500.0,8.36,8.37,8.35,8.37,1954500.0
2013-07-12 10:00:00,8.36,8.44,8.36,8.4,3678000.0,8.36,8.44,8.36,8.4,3678000.0
2013-07-12 10:05:00,8.4,8.43,8.4,8.41,2391000.0,8.4,8.43,8.4,8.41,2391000.0
2013-07-12 10:10:00,8.41,8.43,8.39,8.4,2704500.0,8.41,8.43,8.39,8.4,2704500.0
2013-07-12 10:15:00,8.4,8.46,8.4,8.44,2260500.0,8.4,8.46,8.4,8.44,2260500.0
2013-07-12 10:20:00,8.44,8.46,8.43,8.45,1995000.0,8.44,8.46,8.43,8.45,1995000.0
2013-07-12 10:25:00,8.45,8.46,8.44,8.45,1176000.0,8.45,8.46,8.44,8.45,1176000.0
2013-07-12 10:30:00,8.45,8.48,8.45,8.46,2589000.0,8.45,8.48,8.45,8.46,2589000.0
2013-07-12 10:35:00,8.47,8.51,8.46,8.51,3228000.0,8.47,8.51,8.46,8.51,3228000.0
2013-07-12 10:40:00,8.51,8.53,8.49,8.52,2917500.0,8.51,8.53,8.49,8.52,2917500.0
2013-07-12 10:45:00,8.52,8.53,8.47,8.48,1987500.0,8.52,8.53,8.47,8.48,1987500.0
2013-07-12 10:50:00,8.47,8.51,8.47,8.5,1447500.0,8.47,8.51,8.47,8.5,1447500.0
2013-07-12 10:55:00,8.5,8.51,8.47,8.48,1821000.0,8.5,8.51,8.47,8.48,1821000.0
2013-07-12 11:00:00,8.48,8.51,8.48,8.5,1140000.0,8.48,8.51,8.48,8.5,1140000.0
2013-07-12 11:05:00,8.5,8.52,8.5,8.51,1249500.0,8.5,8.52,8.5,8.51,1249500.0
2013-07-12 11:10:00,8.51,8.53,8.5,8.51,1797000.0,8.51,8.53,8.5,8.51,1797000.0
2013-07-12 11:15:00,8.51,8.55,8.51,8.54,2359500.0,8.51,8.55,8.51,8.54,2359500.0
2013-07-12 11:20:00,8.55,8.55,8.51,8.52,1963500.0,8.55,8.55,8.51,8.52,1963500.0
2013-07-12 11:25:00,8.52,8.55,8.52,8.53,1875000.0,8.52,8.55,8.52,8.53,1875000.0
2013-07-12 11:30:00,8.53,8.56,8.53,8.55,2275500.0,8.53,8.56,8.53,8.55,2275500.0
2013-07-12 11:35:00,8.55,8.57,8.54,8.57,1734000.0,8.55,8.57,8.54,8.57,1734000.0
2013-07-12 11:40:00,8.57,8.58,8.56,8.58,2731500.0,8.57,8.58,8.56,8.58,2731500.0
2013-07-12 11:45:00,8.58,8.59,8.57,8.59,1345500.0,8.58,8.59,8.57,8.59,1345500.0
2013-07-12 11:50:00,8.59,8.59,8.54,8.55,1867500.0,8.59,8.59,8.54,8.55,1867500.0
2013-07-12 11:55:00,8.55,8.56,8.54,8.55,1057500.0,8.55,8.56,8.54,8.55,1057500.0
2013-07-12 12:00:00,8.55,8.55,8.51,8.53,1842000.0,8.55,8.55,8.51,8.53,1842000.0
2013-07-12 12:05:00,8.53,8.55,8.52,8.55,1128000.0,8.53,8.55,8.52,8.55,1128000.0
2013-07-12 12:10:00,8.55,8.56,8.55,8.56,784500.0,8.55,8.56,8.55,8.56,784500.0
2013-07-12 12:15:00,8.56,8.57,8.54,8.54,1468500.0,8.56,8.57,8.54,8.54,1468500.0
2013-07-12 12:20:00,8.54,8.57,8.54,8.56,1012500.0,8.54,8.57,8.54,8.56,1012500.0
2013-07-12 12:25:00,8.57,8.61,8.56,8.61,2574000.0,8.57,8.61,8.56,8.61,2574000.0
2013-07-12 12:30:00,8.61,8.61,8.59,8.59,1638000.0,8.61,8.61,8.59,8.59,1638000.0
2013-07-12 12:35:00,8.59,8.61,8.59,8.6,768000.0,8.59,8.61,8.59,8.6,768000.0
2013-07-12 12:40:00,8.61,8.61,8.59,8.61,982500.0,8.61,8.61,8.59,8.61,982500.0
2013-07-12 12:45:00,8.61,8.63,8.59,8.59,1609500.0,8.61,8.63,8.59,8.59,1609500.0
2013-07-12 12:50:00,8.59,8.6,8.59,8.6,1137000.0,8.59,8.6,8.59,8.6,1137000.0
2013-07-12 12:55:00,8.6,8.6,8.58,8.59,1045500.0,8.6,8.6,8.58,8.59,1045500.0
2013-07-12 13:00:00,8.59,8.61,8.59,8.6,757500.0,8.59,8.61,8.59,8.6,757500.0
2013-07-12 13:05:00,8.6,8.6,8.57,8.58,652500.0,8.6,8.6,8.57,8.58,652500.0
2013-07-12 13:10:00,8.58,8.59,8.57,8.59,633000.0,8.58,8.59,8.57,8.59,633000.0
2013-07-12 13:15:00,8.59,8.59,8.58,8.59,913500.0,8.59,8.59,8.58,8.59,913500.0
2013-07-12 13:20:00,8.59,8.59,8.57,8.59,1068000.0,8.59,8.59,8.57,8.59,1068000.0
2013-07-12 13:25:00,8.59,8.59,8.55,8.55,1246500.0,8.59,8.59,8.55,8.55,1246500.0
2013-07-12 13:30:00,8.55,8.58,8.55,8.57,825000.0,8.55,8.58,8.55,8.57,825000.0
2013-07-12 13:35:00,8.57,8.57,8.52,8.53,1539000.0,8.57,8.57,8.52,8.53,1539000.0
2013-07-12 13:40:00,8.53,8.55,8.53,8.55,867000.0,8.53,8.55,8.53,8.55,867000.0
2013-07-12 13:45:00,8.55,8.58,8.55,8.58,574500.0,8.55,8.58,8.55,8.58,574500.0
2013-07-12 13:50:00,8.58,8.58,8.56,8.56,556500.0,8.58,8.58,8.56,8.56,556500.0
2013-07-12 13:55:00,8.56,8.58,8.55,8.57,714000.0,8.56,8.58,8.55,8.57,714000.0
2013-07-12 14:00:00,8.58,8.59,8.57,8.58,826500.0,8.58,8.59,8.57,8.58,826500.0
2013-07-12 14:05:00,8.58,8.59,8.57,8.58,604500.0,8.58,8.59,8.57,8.58,604500.0
2013-07-12 14:10:00,8.58,8.59,8.57,8.59,297000.0,8.58,8.59,8.57,8.59,297000.0
2013-07-12 14:15:00,8.59,8.59,8.58,8.58,601500.0,8.59,8.59,8.58,8.58,601500.0
2013-07-12 14:20:00,8.59,8.59,8.57,8.59,513000.0,8.59,8.59,8.57,8.59,513000.0
2013-07-12 14:25:00,8.59,8.6,8.58,8.6,561000.0,8.59,8.6,8.58,8.6,561000.0
2013-07-12 14:30:00,8.59,8.6,8.59,8.59,1002000.0,8.59,8.6,8.59,8.59,1002000.0
2013-07-12 14:35:00,8.6,8.6,8.57,8.58,675000.0,8.6,8.6,8.57,8.58,675000.0
2013-07-12 14:40:00,8.58,8.58,8.56,8.57,1066500.0,8.58,8.58,8.56,8.57,1066500.0
2013-07-12 14:45:00,8.57,8.57,8.56,8.57,520500.0,8.57,8.57,8.56,8.57,520500.0
2013-07-12 14:50:00,8.57,8.57,8.56,8.57,594000.0,8.57,8.57,8.56,8.57,594000.0
2013-07-12 14:55:00,8.57,8.57,8.55,8.57,766500.0,8.57,8.57,8.55,8.57,766500.0
2013-07-12 15:00:00,8.57,8.57,8.55,8.56,612000.0,8.57,8.57,8.55,8.56,612000.0
2013-07-12 15:05:00,8.56,8.57,8.55,8.57,1320000.0,8.56,8.57,8.55,8.57,1320000.0
2013-07-12 15:10:00,8.57,8.58,8.57,8.58,865500.0,8.57,8.58,8.57,8.58,865500.0
2013-07-12 15:15:00,8.58,8.59,8.58,8.58,798000.0,8.58,8.59,8.58,8.58,798000.0
2013-07-12 15:20:00,8.58,8.58,8.57,8.57,1063500.0,8.58,8.58,8.57,8.57,1063500.0
2013-07-12 15:25:00,8.57,8.6,8.57,8.6,1489500.0,8.57,8.6,8.57,8.6,1489500.0
2013-07-12 15:30:00,8.59,8.6,8.58,8.59,1027500.0,8.59,8.6,8.58,8.59,1027500.0
2013-07-12 15:35:00,8.59,8.6,8.58,8.6,1804500.0,8.59,8.6,8.58,8.6,1804500.0
2013-07-12 15:40:00,8.6,8.62,8.59,8.61,2131500.0,8.6,8.62,8.59,8.61,2131500.0
2013-07-12 15:45:00,8.62,8.62,8.61,8.62,2505000.0,8.62,8.62,8.61,8.62,2505000.0
2013-07-12 15:50:00,8.62,8.62,8.6,8.62,3124500.0,8.62,8.62,8.6,8.62,3124500.0
2013-07-12 15:55:00,8.62,8.66,8.62,8.66,12462000.0,8.62,8.66,8.62,8.66,12462000.0
2013-07-15 09:30:00,8.87,8.88,8.74,8.83,8074500.0,8.87,8.88,8.74,8.83,8074500.0
2013-07-15 09:35:00,8.83,8.88,8.79,8.79,5647500.0,8.83,8.88,8.79,8.79,5647500.0
2013-07-15 09:40:00,8.8,8.83,8.7,8.73,6346500.0,8.8,8.83,8.7,8.73,6346500.0
2013-07-15 09:45:00,8.72,8.73,8.67,8.69,6591000.0,8.72,8.73,8.67,8.69,6591000.0
2013-07-15 09:50:00,8.69,8.73,8.64,8.67,6544500.0,8.69,8.73,8.64,8.67,6544500.0
2013-07-15 09:55:00,8.67,8.69,8.63,8.65,4659000.0,8.67,8.69,8.63,8.65,4659000.0
2013-07-15 10:00:00,8.66,8.71,8.66,8.66,3649500.0,8.66,8.71,8.66,8.66,3649500.0
2013-07-15 10:05:00,8.66,8.68,8.64,8.66,2196000.0,8.66,8.68,8.64,8.66,2196000.0
2013-07-15 10:10:00,8.66,8.69,8.64,8.66,2644500.0,8.66,8.69,8.64,8.66,2644500.0
2013-07-15 10:15:00,8.65,8.66,8.56,8.56,5322000.0,8.65,8.66,8.56,8.56,5322000.0
2013-07-15 10:20:00,8.56,8.61,8.55,8.61,3538500.0,8.56,8.61,8.55,8.61,3538500.0
2013-07-15 10:25:00,8.6,8.63,8.59,8.62,2409000.0,8.6,8.63,8.59,8.62,2409000.0
2013-07-15 10:30:00,8.62,8.63,8.58,8.59,2209500.0,8.62,8.63,8.58,8.59,2209500.0
2013-07-15 10:35:00,8.59,8.61,8.59,8.6,1158000.0,8.59,8.61,8.59,8.6,1158000.0
2013-07-15 10:40:00,8.6,8.66,8.6,8.64,1698000.0,8.6,8.66,8.6,8.64,1698000.0
2013-07-15 10:45:00,8.64,8.7,8.64,8.66,3046500.0,8.64,8.7,8.64,8.66,3046500.0
2013-07-15 10:50:00,8.67,8.68,8.66,8.67,1338000.0,8.67,8.68,8.66,8.67,1338000.0
2013-07-15 10:55:00,8.67,8.67,8.64,8.64,1225500.0,8.67,8.67,8.64,8.64,1225500.0
2013-07-15 11:00:00,8.65,8.66,8.61,8.64,979500.0,8.65,8.66,8.61,8.64,979500.0
2013-07-15 11:05:00,8.64,8.67,8.64,8.66,993000.0,8.64,8.67,8.64,8.66,993000.0
2013-07-15 11:10:00,8.65,8.67,8.65,8.66,682500.0,8.65,8.67,8.65,8.66,682500.0
2013-07-15 11:15:00,8.66,8.66,8.64,8.65,861000.0,8.66,8.66,8.64,8.65,861000.0
2013-07-15 11:20:00,8.66,8.67,8.65,8.67,865500.0,8.66,8.67,8.65,8.67,865500.0
2013-07-15 11:25:00,8.66,8.67,8.65,8.66,484500.0,8.66,8.67,8.65,8.66,484500.0
2013-07-15 11:30:00,8.66,8.72,8.66,8.69,2295000.0,8.66,8.72,8.66,8.69,2295000.0
2013-07-15 11:35:00,8.69,8.69,8.67,8.67,697500.0,8.69,8.69,8.67,8.67,697500.0
2013-07-15 11:40:00,8.68,8.68,8.63,8.65,1323000.0,8.68,8.68,8.63,8.65,1323000.0
2013-07-15 11:45:00,8.65,8.66,8.64,8.65,946500.0,8.65,8.66,8.64,8.65,946500.0
2013-07-15 11:50:00,8.65,8.67,8.63,8.64,886500.0,8.65,8.67,8.63,8.64,886500.0
2013-07-15 11:55:00,8.64,8.65,8.63,8.63,954000.0,8.64,8.65,8.63,8.63,954000.0
2013-07-15 12:00:00,8.63,8.65,8.63,8.65,363000.0,8.63,8.65,8.63,8.65,363000.0
2013-07-15 12:05:00,8.65,8.66,8.64,8.64,514500.0,8.65,8.66,8.64,8.64,514500.0
2013-07-15 12:10:00,8.65,8.66,8.64,8.64,285000.0,8.65,8.66,8.64,8.64,285000.0
2013-07-15 12:15:00,8.64,8.66,8.64,8.64,381000.0,8.64,8.66,8.64,8.64,381000.0
2013-07-15 12:20:00,8.64,8.65,8.62,8.64,769500.0,8.64,8.65,8.62,8.64,769500.0
2013-07-15 12:25:00,8.64,8.65,8.62,8.62,486000.0,8.64,8.65,8.62,8.62,486000.0
2013-07-15 12:30:00,8.62,8.64,8.62,8.63,388500.0,8.62,8.64,8.62,8.63,388500.0
2013-07-15 12:35:00,8.63,8.64,8.62,8.64,624000.0,8.63,8.64,8.62,8.64,624000.0
2013-07-15 12:40:00,8.64,8.64,8.63,8.63,544500.0,8.64,8.64,8.63,8.63,544500.0
2013-07-15 12:45:00,8.63,8.63,8.6,8.6,673500.0,8.63,8.63,8.6,8.6,673500.0
2013-07-15 12:50:00,8.61,8.61,8.57,8.58,1321500.0,8.61,8.61,8.57,8.58,1321500.0
2013-07-15 12:55:00,8.58,8.6,8.57,8.6,1059000.0,8.58,8.6,8.57,8.6,1059000.0
2013-07-15 13:00:00,8.6,8.61,8.59,8.6,553500.0,8.6,8.61,8.59,8.6,553500.0
2013-07-15 13:05:00,8.6,8.6,8.57,8.59,778500.0,8.6,8.6,8.57,8.59,778500.0
2013-07-15 13:10:00,8.59,8.6,8.58,8.6,478500.0,8.59,8.6,8.58,8.6,478500.0
2013-07-15 13:15:00,8.6,8.6,8.57,8.57,582000.0,8.6,8.6,8.57,8.57,582000.0
2013-07-15 13:20:00,8.57,8.58,8.54,8.56,1932000.0,8.57,8.58,8.54,8.56,1932000.0
2013-07-15 13:25:00,8.56,8.56,8.54,8.56,684000.0,8.56,8.56,8.54,8.56,684000.0
2013-07-15 13:30:00,8.56,8.56,8.51,8.53,2466000.0,8.56,8.56,8.51,8.53,2466000.0
2013-07-15 13:35:00,8.53,8.57,8.52,8.56,1347000.0,8.53,8.57,8.52,8.56,1347000.0
2013-07-15 13:40:00,8.57,8.58,8.56,8.57,1020000.0,8.57,8.58,8.56,8.57,1020000.0
2013-07-15 13:45:00,8.57,8.59,8.55,8.57,861000.0,8.57,8.59,8.55,8.57,861000.0
2013-07-15 13:50:00,8.57,8.57,8.56,8.56,441000.0,8.57,8.57,8.56,8.56,441000.0
2013-07-15 13:55:00,8.57,8.57,8.55,8.56,666000.0,8.57,8.57,8.55,8.56,666000.0
2013-07-15 14:00:00,8.56,8.56,8.55,8.56,490500.0,8.56,8.56,8.55,8.56,490500.0
2013-07-15 14:05:00,8.56,8.56,8.53,8.54,1107000.0,8.56,8.56,8.53,8.54,1107000.0
2013-07-15 14:10:00,8.54,8.56,8.54,8.56,757500.0,8.54,8.56,8.54,8.56,757500.0
2013-07-15 14:15:00,8.56,8.58,8.56,8.57,1299000.0,8.56,8.58,8.56,8.57,1299000.0
2013-07-15 14:20:00,8.57,8.58,8.56,8.58,795000.0,8.57,8.58,8.56,8.58,795000.0
2013-07-15 14:25:00,8.58,8.58,8.55,8.56,1158000.0,8.58,8.58,8.55,8.56,1158000.0
2013-07-15 14:30:00,8.56,8.58,8.56,8.58,724500.0,8.56,8.58,8.56,8.58,724500.0
2013-07-15 14:35:00,8.58,8.59,8.57,8.58,952500.0,8.58,8.59,8.57,8.58,952500.0
2013-07-15 14:40:00,8.58,8.58,8.56,8.56,933000.0,8.58,8.58,8.56,8.56,933000.0
2013-07-15 14:45:00,8.56,8.57,8.54,8.54,1312500.0,8.56,8.57,8.54,8.54,1312500.0
2013-07-15 14:50:00,8.54,8.55,8.53,8.54,1228500.0,8.54,8.55,8.53,8.54,1228500.0
2013-07-15 14:55:00,8.54,8.55,8.53,8.54,802500.0,8.54,8.55,8.53,8.54,802500.0
2013-07-15 15:00:00,8.54,8.55,8.53,8.54,1048500.0,8.54,8.55,8.53,8.54,1048500.0
2013-07-15 15:05:00,8.54,8.54,8.5,8.53,3820500.0,8.54,8.54,8.5,8.53,3820500.0
2013-07-15 15:10:00,8.53,8.55,8.52,8.52,1630500.0,8.53,8.55,8.52,8.52,1630500.0
2013-07-15 15:15:00,8.52,8.52,8.49,8.5,3411000.0,8.52,8.52,8.49,8.5,3411000.0
2013-07-15 15:20:00,8.5,8.51,8.48,8.49,1423500.0,8.5,8.51,8.48,8.49,1423500.0
2013-07-15 15:25:00,8.49,8.5,8.45,8.47,3552000.0,8.49,8.5,8.45,8.47,3552000.0
2013-07-15 15:30:00,8.46,8.49,8.46,8.48,1678500.0,8.46,8.49,8.46,8.48,1678500.0
2013-07-15 15:35:00,8.48,8.52,8.47,8.51,2557500.0,8.48,8.52,8.47,8.51,2557500.0
2013-07-15 15:40:00,8.51,8.51,8.49,8.49,1729500.0,8.51,8.51,8.49,8.49,1729500.0
2013-07-15 15:45:00,8.49,8.52,8.48,8.51,1620000.0,8.49,8.52,8.48,8.51,1620000.0
2013-07-15 15:50:00,8.51,8.54,8.49,8.49,2626500.0,8.51,8.54,8.49,8.49,2626500.0
2013-07-15 15:55:00,8.5,8.51,8.48,8.48,4128000.0,8.5,8.51,8.48,8.48,4128000.0
2013-07-16 09:30:00,8.42,8.42,8.3,8.3,7969500.0,8.42,8.42,8.3,8.3,7969500.0
2013-07-16 09:35:00,8.3,8.32,8.2,8.28,12973500.0,8.3,8.32,8.2,8.28,12973500.0
2013-07-16 09:40:00,8.28,8.29,8.18,8.18,8614500.0,8.28,8.29,8.18,8.18,8614500.0
2013-07-16 09:45:00,8.18,8.19,8.09,8.14,11902500.0,8.18,8.19,8.09,8.14,11902500.0
2013-07-16 09:50:00,8.14,8.14,8.05,8.08,12369000.0,8.14,8.14,8.05,8.08,12369000.0
2013-07-16 09:55:00,8.08,8.09,8.01,8.05,8655000.0,8.08,8.09,8.01,8.05,8655000.0
2013-07-16 10:00:00,8.05,8.06,7.96,8.04,11083500.0,8.05,8.06,7.96,8.04,11083500.0
2013-07-16 10:05:00,8.04,8.15,8.04,8.14,9835500.0,8.04,8.15,8.04,8.14,9835500.0
2013-07-16 10:10:00,8.14,8.17,8.12,8.15,5848500.0,8.14,8.17,8.12,8.15,5848500.0
2013-07-16 10:15:00,8.16,8.16,8.09,8.09,2713500.0,8.16,8.16,8.09,8.09,2713500.0
2013-07-16 10:20:00,8.09,8.1,8.04,8.05,3753000.0,8.09,8.1,8.04,8.05,3753000.0
2013-07-16 10:25:00,8.06,8.08,7.98,7.98,5616000.0,8.06,8.08,7.98,7.98,5616000.0
2013-07-16 10:30:00,7.98,8.02,7.92,7.94,6474000.0,7.98,8.02,7.92,7.94,6474000.0
2013-07-16 10:35:00,7.94,7.95,7.85,7.94,10507500.0,7.94,7.95,7.85,7.94,10507500.0
2013-07-16 10:40:00,7.93,7.96,7.91,7.92,5448000.0,7.93,7.96,7.91,7.92,5448000.0
2013-07-16 10:45:00,7.92,7.97,7.91,7.93,3634500.0,7.92,7.97,7.91,7.93,3634500.0
2013-07-16 10:50:00,7.93,7.95,7.84,7.86,5265000.0,7.93,7.95,7.84,7.86,5265000.0
2013-07-16 10:55:00,7.86,7.87,7.74,7.75,10804500.0,7.86,7.87,7.74,7.75,10804500.0
2013-07-16 11:00:00,7.75,7.81,7.75,7.78,8448000.0,7.75,7.81,7.75,7.78,8448000.0
2013-07-16 11:05:00,7.78,7.8,7.72,7.72,7243500.0,7.78,7.8,7.72,7.72,7243500.0
2013-07-16 11:10:00,7.72,7.76,7.7,7.72,6211500.0,7.72,7.76,7.7,7.72,6211500.0
2013-07-16 11:15:00,7.72,7.78,7.72,7.75,5863500.0,7.72,7.78,7.72,7.75,5863500.0
2013-07-16 11:20:00,7.75,7.8,7.75,7.75,4138500.0,7.75,7.8,7.75,7.75,4138500.0
2013-07-16 11:25:00,7.75,7.8,7.72,7.8,5148000.0,7.75,7.8,7.72,7.8,5148000.0
2013-07-16 11:30:00,7.8,7.82,7.78,7.78,5310000.0,7.8,7.82,7.78,7.78,5310000.0
2013-07-16 11:35:00,7.78,7.8,7.75,7.78,2356500.0,7.78,7.8,7.75,7.78,2356500.0
2013-07-16 11:40:00,7.78,7.8,7.74,7.74,2802000.0,7.78,7.8,7.74,7.74,2802000.0
2013-07-16 11:45:00,7.74,7.78,7.71,7.77,4012500.0,7.74,7.78,7.71,7.77,4012500.0
2013-07-16 11:50:00,7.77,7.78,7.74,7.75,2761500.0,7.77,7.78,7.74,7.75,2761500.0
2013-07-16 11:55:00,7.75,7.76,7.67,7.69,4414500.0,7.75,7.76,7.67,7.69,4414500.0
2013-07-16 12:00:00,7.69,7.73,7.64,7.71,8887500.0,7.69,7.73,7.64,7.71,8887500.0
2013-07-16 12:05:00,7.71,7.75,7.71,7.73,3115500.0,7.71,7.75,7.71,7.73,3115500.0
2013-07-16 12:10:00,7.73,7.74,7.7,7.72,1327500.0,7.73,7.74,7.7,7.72,1327500.0
2013-07-16 12:15:00,7.72,7.75,7.71,7.75,2374500.0,7.72,7.75,7.71,7.75,2374500.0
2013-07-16 12:20:00,7.75,7.75,7.72,7.75,2544000.0,7.75,7.75,7.72,7.75,2544000.0
2013-07-16 12:25:00,7.75,7.76,7.72,7.73,1572000.0,7.75,7.76,7.72,7.73,1572000.0
2013-07-16 12:30:00,7.72,7.74,7.69,7.71,2013000.0,7.72,7.74,7.69,7.71,2013000.0
2013-07-16 12:35:00,7.7,7.73,7.69,7.71,1570500.0,7.7,7.73,7.69,7.71,1570500.0
2013-07-16 12:40:00,7.7,7.71,7.64,7.67,3664500.0,7.7,7.71,7.64,7.67,3664500.0
2013-07-16 12:45:00,7.67,7.7,7.62,7.64,3837000.0,7.67,7.7,7.62,7.64,3837000.0
2013-07-16 12:50:00,7.64,7.67,7.6,7.61,4572000.0,7.64,7.67,7.6,7.61,4572000.0
2013-07-16 12:55:00,7.61,7.62,7.53,7.54,8655000.0,7.61,7.62,7.53,7.54,8655000.0
2013-07-16 13:00:00,7.54,7.57,7.53,7.54,7051500.0,7.54,7.57,7.53,7.54,7051500.0
2013-07-16 13:05:00,7.54,7.57,7.48,7.48,6726000.0,7.54,7.57,7.48,7.48,6726000.0
2013-07-16 13:10:00,7.48,7.53,7.47,7.48,6126000.0,7.48,7.53,7.47,7.48,6126000.0
2013-07-16 13:15:00,7.49,7.5,7.43,7.5,8071500.0,7.49,7.5,7.43,7.5,8071500.0
2013-07-16 13:20:00,7.49,7.49,7.42,7.45,6448500.0,7.49,7.49,7.42,7.45,6448500.0
2013-07-16 13:25:00,7.45,7.45,7.31,7.34,15369000.0,7.45,7.45,7.31,7.34,15369000.0
2013-07-16 13:30:00,7.35,7.36,7.24,7.28,14890500.0,7.35,7.36,7.24,7.28,14890500.0
2013-07-16 13:35:00,7.28,7.35,7.26,7.34,8892000.0,7.28,7.35,7.26,7.34,8892000.0
2013-07-16 13:40:00,7.34,7.36,7.31,7.33,6214500.0,7.34,7.36,7.31,7.33,6214500.0
2013-07-16 13:45:00,7.32,7.36,7.29,7.3,4672500.0,7.32,7.36,7.29,7.3,4672500.0
2013-07-16 13:50:00,7.31,7.32,7.25,7.31,6160500.0,7.31,7.32,7.25,7.31,6160500.0
2013-07-16 13:55:00,7.31,7.39,7.31,7.36,7300500.0,7.31,7.39,7.31,7.36,7300500.0
2013-07-16 14:00:00,7.36,7.39,7.33,7.37,4474500.0,7.36,7.39,7.33,7.37,4474500.0
2013-07-16 14:05:00,7.37,7.43,7.36,7.39,8238000.0,7.37,7.43,7.36,7.39,8238000.0
2013-07-16 14:10:00,7.4,7.42,7.36,7.42,3736500.0,7.4,7.42,7.36,7.42,3736500.0
2013-07-16 14:15:00,7.41,7.42,7.35,7.38,3427500.0,7.41,7.42,7.35,7.38,3427500.0
2013-07-16 14:20:00,7.38,7.38,7.31,7.33,4212000.0,7.38,7.38,7.31,7.33,4212000.0
2013-07-16 14:25:00,7.33,7.34,7.26,7.26,4347000.0,7.33,7.34,7.26,7.26,4347000.0
2013-07-16 14:30:00,7.26,7.26,7.17,7.21,9175500.0,7.26,7.26,7.17,7.21,9175500.0
2013-07-16 14:35:00,7.21,7.23,7.17,7.21,4480500.0,7.21,7.23,7.17,7.21,4480500.0
2013-07-16 14:40:00,7.21,7.22,7.15,7.18,5734500.0,7.21,7.22,7.15,7.18,5734500.0
2013-07-16 14:45:00,7.18,7.21,7.17,7.19,3726000.0,7.18,7.21,7.17,7.19,3726000.0
2013-07-16 14:50:00,7.2,7.25,7.19,7.25,4410000.0,7.2,7.25,7.19,7.25,4410000.0
2013-07-16 14:55:00,7.24,7.29,7.23,7.28,4608000.0,7.24,7.29,7.23,7.28,4608000.0
2013-07-16 15:00:00,7.28,7.29,7.22,7.24,3762000.0,7.28,7.29,7.22,7.24,3762000.0
2013-07-16 15:05:00,7.24,7.31,7.24,7.27,3511500.0,7.24,7.31,7.24,7.27,3511500.0
2013-07-16 15:10:00,7.28,7.3,7.26,7.26,3348000.0,7.28,7.3,7.26,7.26,3348000.0
2013-07-16 15:15:00,7.26,7.27,7.22,7.24,3549000.0,7.26,7.27,7.22,7.24,3549000.0
2013-07-16 15:20:00,7.24,7.24,7.2,7.23,3609000.0,7.24,7.24,7.2,7.23,3609000.0
2013-07-16 15:25:00,7.23,7.25,7.19,7.21,3387000.0,7.23,7.25,7.19,7.21,3387000.0
2013-07-16 15:30:00,7.21,7.24,7.21,7.22,3223500.0,7.21,7.24,7.21,7.22,3223500.0
2013-07-16 15:35:00,7.22,7.27,7.21,7.27,4330500.0,7.22,7.27,7.21,7.27,4330500.0
2013-07-16 15:40:00,7.27,7.29,7.26,7.27,4509000.0,7.27,7.29,7.26,7.27,4509000.0
2013-07-16 15:45:00,7.27,7.33,7.26,7.33,6303000.0,7.27,7.33,7.26,7.33,6303000.0
2013-07-16 15:50:00,7.33,7.37,7.3,7.31,9336000.0,7.33,7.37,7.3,7.31,9336000.0
2013-07-16 15:55:00,7.31,7.33,7.27,7.27,10023000.0,7.31,7.33,7.27,7.27,10023000.0
2013-07-17 09:30:00,7.11,7.37,6.97,7.35,20359500.0,7.11,7.37,6.97,7.35,20359500.0
2013-07-17 09:35:00,7.34,7.48,7.27,7.42,16146000.0,7.34,7.48,7.27,7.42,16146000.0
2013-07-17 09:40:00,7.41,7.58,7.39,7.57,17923500.0,7.41,7.58,7.39,7.57,17923500.0
2013-07-17 09:45:00,7.58,7.67,7.5,7.65,17143500.0,7.58,7.67,7.5,7.65,17143500.0
2013-07-17 09:50:00,7.64,7.69,7.6,7.61,14559000.0,7.64,7.69,7.6,7.61,14559000.0
2013-07-17 09:55:00,7.61,7.64,7.57,7.61,8776500.0,7.61,7.64,7.57,7.61,8776500.0
2013-07-17 10:00:00,7.61,7.78,7.6,7.74,17179500.0,7.61,7.78,7.6,7.74,17179500.0
2013-07-17 10:05:00,7.74,7.84,7.72,7.82,15267000.0,7.74,7.84,7.72,7.82,15267000.0
2013-07-17 10:10:00,7.82,7.85,7.73,7.78,13534500.0,7.82,7.85,7.73,7.78,13534500.0
2013-07-17 10:15:00,7.78,7.79,7.72,7.73,6106500.0,7.78,7.79,7.72,7.73,6106500.0
2013-07-17 10:20:00,7.72,7.81,7.7,7.8,7963500.0,7.72,7.81,7.7,7.8,7963500.0
2013-07-17 10:25:00,7.8,7.87,7.8,7.8,9504000.0,7.8,7.87,7.8,7.8,9504000.0
2013-07-17 10:30:00,7.8,7.85,7.77,7.83,5359500.0,7.8,7.85,7.77,7.83,5359500.0
2013-07-17 10:35:00,7.83,7.87,7.81,7.84,6595500.0,7.83,7.87,7.81,7.84,6595500.0
2013-07-17 10:40:00,7.83,7.84,7.78,7.78,4327500.0,7.83,7.84,7.78,7.78,4327500.0
2013-07-17 10:45:00,7.78,7.79,7.74,7.74,5181000.0,7.78,7.79,7.74,7.74,5181000.0
2013-07-17 10:50:00,7.74,7.78,7.71,7.78,5035500.0,7.74,7.78,7.71,7.78,5035500.0
2013-07-17 10:55:00,7.78,7.78,7.75,7.76,1957500.0,7.78,7.78,7.75,7.76,1957500.0
2013-07-17 11:00:00,7.76,7.82,7.75,7.79,3756000.0,7.76,7.82,7.75,7.79,3756000.0
2013-07-17 11:05:00,7.78,7.81,7.77,7.79,2802000.0,7.78,7.81,7.77,7.79,2802000.0
2013-07-17 11:10:00,7.79,7.85,7.78,7.85,3823500.0,7.79,7.85,7.78,7.85,3823500.0
2013-07-17 11:15:00,7.84,7.9,7.84,7.85,8056500.0,7.84,7.9,7.84,7.85,8056500.0
2013-07-17 11:20:00,7.85,7.87,7.8,7.81,3088500.0,7.85,7.87,7.8,7.81,3088500.0
2013-07-17 11:25:00,7.81,7.85,7.81,7.85,3078000.0,7.81,7.85,7.81,7.85,3078000.0
2013-07-17 11:30:00,7.85,7.86,7.77,7.79,3280500.0,7.85,7.86,7.77,7.79,3280500.0
2013-07-17 11:35:00,7.79,7.83,7.79,7.8,1590000.0,7.79,7.83,7.79,7.8,1590000.0
2013-07-17 11:40:00,7.8,7.83,7.78,7.79,2235000.0,7.8,7.83,7.78,7.79,2235000.0
2013-07-17 11:45:00,7.79,7.79,7.74,7.76,2961000.0,7.79,7.79,7.74,7.76,2961000.0
2013-07-17 11:50:00,7.76,7.76,7.72,7.74,3885000.0,7.76,7.76,7.72,7.74,3885000.0
2013-07-17 11:55:00,7.74,7.74,7.72,7.73,2539500.0,7.74,7.74,7.72,7.73,2539500.0
2013-07-17 12:00:00,7.73,7.75,7.71,7.73,2133000.0,7.73,7.75,7.71,7.73,2133000.0
2013-07-17 12:05:00,7.73,7.74,7.68,7.68,3778500.0,7.73,7.74,7.68,7.68,3778500.0
2013-07-17 12:10:00,7.68,7.77,7.68,7.75,3207000.0,7.68,7.77,7.68,7.75,3207000.0
2013-07-17 12:15:00,7.75,7.79,7.75,7.75,2422500.0,7.75,7.79,7.75,7.75,2422500.0
2013-07-17 12:20:00,7.75,7.77,7.73,7.77,1579500.0,7.75,7.77,7.73,7.77,1579500.0
2013-07-17 12:25:00,7.77,7.79,7.75,7.78,2050500.0,7.77,7.79,7.75,7.78,2050500.0
2013-07-17 12:30:00,7.78,7.82,7.78,7.8,3429000.0,7.78,7.82,7.78,7.8,3429000.0
2013-07-17 12:35:00,7.8,7.8,7.74,7.77,2242500.0,7.8,7.8,7.74,7.77,2242500.0
2013-07-17 12:40:00,7.76,7.8,7.76,7.79,1389000.0,7.76,7.8,7.76,7.79,1389000.0
2013-07-17 12:45:00,7.8,7.8,7.75,7.78,1038000.0,7.8,7.8,7.75,7.78,1038000.0
2013-07-17 12:50:00,7.78,7.79,7.76,7.77,591000.0,7.78,7.79,7.76,7.77,591000.0
2013-07-17 12:55:00,7.76,7.78,7.76,7.76,595500.0,7.76,7.78,7.76,7.76,595500.0
2013-07-17 13:00:00,7.77,7.79,7.77,7.78,621000.0,7.77,7.79,7.77,7.78,621000.0
2013-07-17 13:05:00,7.78,7.78,7.75,7.77,769500.0,7.78,7.78,7.75,7.77,769500.0
2013-07-17 13:10:00,7.77,7.77,7.75,7.75,579000.0,7.77,7.77,7.75,7.75,579000.0
2013-07-17 13:15:00,7.76,7.76,7.74,7.75,1266000.0,7.76,7.76,7.74,7.75,1266000.0
2013-07-17 13:20:00,7.76,7.77,7.74,7.74,831000.0,7.76,7.77,7.74,7.74,831000.0
2013-07-17 13:25:00,7.74,7.76,7.73,7.74,961500.0,7.74,7.76,7.73,7.74,961500.0
2013-07-17 13:30:00,7.75,7.78,7.74,7.76,1312500.0,7.75,7.78,7.74,7.76,1312500.0
2013-07-17 13:35:00,7.76,7.78,7.75,7.78,867000.0,7.76,7.78,7.75,7.78,867000.0
2013-07-17 13:40:00,7.78,7.79,7.77,7.77,1021500.0,7.78,7.79,7.77,7.77,1021500.0
2013-07-17 13:45:00,7.77,7.79,7.77,7.79,900000.0,7.77,7.79,7.77,7.79,900000.0
2013-07-17 13:50:00,7.78,7.83,7.78,7.81,3196500.0,7.78,7.83,7.78,7.81,3196500.0
2013-07-17 13:55:00,7.81,7.81,7.78,7.81,1000500.0,7.81,7.81,7.78,7.81,1000500.0
2013-07-17 14:00:00,7.81,7.86,7.8,7.86,2820000.0,7.81,7.86,7.8,7.86,2820000.0
2013-07-17 14:05:00,7.86,7.89,7.85,7.87,4657500.0,7.86,7.89,7.85,7.87,4657500.0
2013-07-17 14:10:00,7.88,7.91,7.86,7.88,4138500.0,7.88,7.91,7.86,7.88,4138500.0
2013-07-17 14:15:00,7.89,7.9,7.85,7.86,1801500.0,7.89,7.9,7.85,7.86,1801500.0
2013-07-17 14:20:00,7.86,7.89,7.85,7.88,1467000.0,7.86,7.89,7.85,7.88,1467000.0
2013-07-17 14:25:00,7.89,7.95,7.88,7.93,8223000.0,7.89,7.95,7.88,7.93,8223000.0
2013-07-17 14:30:00,7.93,7.94,7.91,7.92,3334500.0,7.93,7.94,7.91,7.92,3334500.0
2013-07-17 14:35:00,7.92,7.95,7.91,7.92,2697000.0,7.92,7.95,7.91,7.92,2697000.0
2013-07-17 14:40:00,7.93,7.93,7.91,7.92,1651500.0,7.93,7.93,7.91,7.92,1651500.0
2013-07-17 14:45:00,7.92,7.92,7.88,7.92,2650500.0,7.92,7.92,7.88,7.92,2650500.0
2013-07-17 14:50:00,7.92,7.92,7.86,7.9,2952000.0,7.92,7.92,7.86,7.9,2952000.0
2013-07-17 14:55:00,7.9,7.91,7.89,7.9,1590000.0,7.9,7.91,7.89,7.9,1590000.0
2013-07-17 15:00:00,7.89,7.98,7.89,7.97,5571000.0,7.89,7.98,7.89,7.97,5571000.0
2013-07-17 15:05:00,7.97,7.97,7.94,7.97,2839500.0,7.97,7.97,7.94,7.97,2839500.0
2013-07-17 15:10:00,7.97,7.99,7.96,7.98,3175500.0,7.97,7.99,7.96,7.98,3175500.0
2013-07-17 15:15:00,7.98,8.03,7.98,8.0,5836500.0,7.98,8.03,7.98,8.0,5836500.0
2013-07-17 15:20:00,8.0,8.05,8.0,8.03,4681500.0,8.0,8.05,8.0,8.03,4681500.0
2013-07-17 15:25:00,8.03,8.06,8.03,8.05,5235000.0,8.03,8.06,8.03,8.05,5235000.0
2013-07-17 15:30:00,8.05,8.1,8.05,8.1,6115500.0,8.05,8.1,8.05,8.1,6115500.0
2013-07-17 15:35:00,8.1,8.11,8.01,8.01,8344500.0,8.1,8.11,8.01,8.01,8344500.0
2013-07-17 15:40:00,8.01,8.03,7.97,8.01,5410500.0,8.01,8.03,7.97,8.01,5410500.0
2013-07-17 15:45:00,8.01,8.07,8.01,8.05,3679500.0,8.01,8.07,8.01,8.05,3679500.0
2013-07-17 15:50:00,8.06,8.07,8.01,8.02,6004500.0,8.06,8.07,8.01,8.02,6004500.0
2013-07-17 15:55:00,8.02,8.03,7.98,8.02,6523500.0,8.02,8.03,7.98,8.02,6523500.0
2013-07-18 09:30:00,8.07,8.18,7.95,8.0,13611000.0,8.07,8.18,7.95,8.0,13611000.0
2013-07-18 09:35:00,8.01,8.02,7.84,7.86,10042500.0,8.01,8.02,7.84,7.86,10042500.0
2013-07-18 09:40:00,7.86,7.88,7.75,7.87,11721000.0,7.86,7.88,7.75,7.87,11721000.0
2013-07-18 09:45:00,7.87,7.93,7.83,7.93,7068000.0,7.87,7.93,7.83,7.93,7068000.0
2013-07-18 09:50:00,7.93,7.93,7.85,7.89,3298500.0,7.93,7.93,7.85,7.89,3298500.0
2013-07-18 09:55:00,7.88,7.97,7.88,7.91,4548000.0,7.88,7.97,7.88,7.91,4548000.0
2013-07-18 10:00:00,7.91,7.92,7.85,7.91,2197500.0,7.91,7.92,7.85,7.91,2197500.0
2013-07-18 10:05:00,7.91,7.92,7.84,7.85,2962500.0,7.91,7.92,7.84,7.85,2962500.0
2013-07-18 10:10:00,7.85,7.88,7.82,7.84,2386500.0,7.85,7.88,7.82,7.84,2386500.0
2013-07-18 10:15:00,7.83,7.87,7.79,7.86,4531500.0,7.83,7.87,7.79,7.86,4531500.0
2013-07-18 10:20:00,7.86,7.87,7.82,7.85,2565000.0,7.86,7.87,7.82,7.85,2565000.0
2013-07-18 10:25:00,7.85,7.86,7.8,7.81,1702500.0,7.85,7.86,7.8,7.81,1702500.0
2013-07-18 10:30:00,7.81,7.83,7.79,7.82,2710500.0,7.81,7.83,7.79,7.82,2710500.0
2013-07-18 10:35:00,7.82,7.84,7.8,7.81,1396500.0,7.82,7.84,7.8,7.81,1396500.0
2013-07-18 10:40:00,7.81,7.86,7.79,7.83,2355000.0,7.81,7.86,7.79,7.83,2355000.0
2013-07-18 10:45:00,7.83,7.91,7.82,7.89,2440500.0,7.83,7.91,7.82,7.89,2440500.0
2013-07-18 10:50:00,7.89,7.91,7.87,7.87,2062500.0,7.89,7.91,7.87,7.87,2062500.0
2013-07-18 10:55:00,7.88,7.94,7.87,7.93,2457000.0,7.88,7.94,7.87,7.93,2457000.0
2013-07-18 11:00:00,7.93,7.99,7.92,7.98,3691500.0,7.93,7.99,7.92,7.98,3691500.0
2013-07-18 11:05:00,7.98,8.05,7.98,8.0,5520000.0,7.98,8.05,7.98,8.0,5520000.0
2013-07-18 11:10:00,8.0,8.02,7.97,7.98,2187000.0,8.0,8.02,7.97,7.98,2187000.0
2013-07-18 11:15:00,7.98,8.0,7.97,7.99,1054500.0,7.98,8.0,7.97,7.99,1054500.0
2013-07-18 11:20:00,7.99,7.99,7.94,7.96,1545000.0,7.99,7.99,7.94,7.96,1545000.0
2013-07-18 11:25:00,7.96,8.01,7.95,8.0,2074500.0,7.96,8.01,7.95,8.0,2074500.0
2013-07-18 11:30:00,7.99,8.01,7.98,8.01,1101000.0,7.99,8.01,7.98,8.01,1101000.0
2013-07-18 11:35:00,8.01,8.03,7.98,8.0,2397000.0,8.01,8.03,7.98,8.0,2397000.0
2013-07-18 11:40:00,8.0,8.03,7.99,8.02,1128000.0,8.0,8.03,7.99,8.02,1128000.0
2013-07-18 11:45:00,8.02,8.09,8.02,8.08,2977500.0,8.02,8.09,8.02,8.08,2977500.0
2013-07-18 11:50:00,8.08,8.09,8.04,8.06,2586000.0,8.08,8.09,8.04,8.06,2586000.0
2013-07-18 11:55:00,8.06,8.07,8.03,8.05,1932000.0,8.06,8.07,8.03,8.05,1932000.0
2013-07-18 12:00:00,8.05,8.05,8.02,8.04,1456500.0,8.05,8.05,8.02,8.04,1456500.0
2013-07-18 12:05:00,8.04,8.08,8.03,8.05,1873500.0,8.04,8.08,8.03,8.05,1873500.0
2013-07-18 12:10:00,8.05,8.06,8.02,8.05,918000.0,8.05,8.06,8.02,8.05,918000.0
2013-07-18 12:15:00,8.05,8.07,8.05,8.05,1054500.0,8.05,8.07,8.05,8.05,1054500.0
2013-07-18 12:20:00,8.05,8.07,8.01,8.01,1761000.0,8.05,8.07,8.01,8.01,1761000.0
2013-07-18 12:25:00,8.02,8.02,7.96,8.0,3531000.0,8.02,8.02,7.96,8.0,3531000.0
2013-07-18 12:30:00,7.99,8.0,7.98,7.99,871500.0,7.99,8.0,7.98,7.99,871500.0
2013-07-18 12:35:00,7.99,8.01,7.97,7.98,1111500.0,7.99,8.01,7.97,7.98,1111500.0
2013-07-18 12:40:00,7.99,8.0,7.98,7.98,411000.0,7.99,8.0,7.98,7.98,411000.0
2013-07-18 12:45:00,7.98,7.99,7.95,7.98,1413000.0,7.98,7.99,7.95,7.98,1413000.0
2013-07-18 12:50:00,7.98,8.01,7.98,7.99,631500.0,7.98,8.01,7.98,7.99,631500.0
2013-07-18 12:55:00,7.99,8.0,7.98,8.0,283500.0,7.99,8.0,7.98,8.0,283500.0
2013-07-18 13:00:00,8.0,8.02,7.99,8.02,832500.0,8.0,8.02,7.99,8.02,832500.0
2013-07-18 13:05:00,8.02,8.05,8.0,8.03,1110000.0,8.02,8.05,8.0,8.03,1110000.0
2013-07-18 13:10:00,8.03,8.05,8.01,8.04,1023000.0,8.03,8.05,8.01,8.04,1023000.0
2013-07-18 13:15:00,8.04,8.04,7.99,8.01,1017000.0,8.04,8.04,7.99,8.01,1017000.0
2013-07-18 13:20:00,8.01,8.01,7.99,8.0,702000.0,8.01,8.01,7.99,8.0,702000.0
2013-07-18 13:25:00,8.0,8.01,7.97,8.0,784500.0,8.0,8.01,7.97,8.0,784500.0
2013-07-18 13:30:00,8.0,8.0,7.98,7.99,274500.0,8.0,8.0,7.98,7.99,274500.0
2013-07-18 13:35:00,8.0,8.01,7.99,8.01,988500.0,8.0,8.01,7.99,8.01,988500.0
2013-07-18 13:40:00,8.01,8.02,8.0,8.02,696000.0,8.01,8.02,8.0,8.02,696000.0
2013-07-18 13:45:00,8.02,8.02,8.01,8.01,972000.0,8.02,8.02,8.01,8.01,972000.0
2013-07-18 13:50:00,8.01,8.02,7.99,8.0,1143000.0,8.01,8.02,7.99,8.0,1143000.0
2013-07-18 13:55:00,8.01,8.04,8.01,8.03,922500.0,8.01,8.04,8.01,8.03,922500.0
2013-07-18 14:00:00,8.03,8.03,8.01,8.02,684000.0,8.03,8.03,8.01,8.02,684000.0
2013-07-18 14:05:00,8.02,8.03,8.01,8.03,474000.0,8.02,8.03,8.01,8.03,474000.0
2013-07-18 14:10:00,8.03,8.03,8.01,8.02,549000.0,8.03,8.03,8.01,8.02,549000.0
2013-07-18 14:15:00,8.02,8.05,8.02,8.04,1159500.0,8.02,8.05,8.02,8.04,1159500.0
2013-07-18 14:20:00,8.04,8.04,8.02,8.02,837000.0,8.04,8.04,8.02,8.02,837000.0
2013-07-18 14:25:00,8.03,8.04,8.02,8.03,486000.0,8.03,8.04,8.02,8.03,486000.0
2013-07-18 14:30:00,8.03,8.05,8.03,8.04,882000.0,8.03,8.05,8.03,8.04,882000.0
2013-07-18 14:35:00,8.05,8.06,8.04,8.05,1107000.0,8.05,8.06,8.04,8.05,1107000.0
2013-07-18 14:40:00,8.05,8.06,8.05,8.06,732000.0,8.05,8.06,8.05,8.06,732000.0
2013-07-18 14:45:00,8.06,8.06,8.03,8.04,648000.0,8.06,8.06,8.03,8.04,648000.0
2013-07-18 14:50:00,8.04,8.05,8.03,8.04,580500.0,8.04,8.05,8.03,8.04,580500.0
2013-07-18 14:55:00,8.04,8.05,8.02,8.03,864000.0,8.04,8.05,8.02,8.03,864000.0
2013-07-18 15:00:00,8.04,8.04,8.02,8.02,550500.0,8.04,8.04,8.02,8.02,550500.0
2013-07-18 15:05:00,8.02,8.03,8.0,8.01,906000.0,8.02,8.03,8.0,8.01,906000.0
2013-07-18 15:10:00,8.01,8.01,7.99,8.0,1026000.0,8.01,8.01,7.99,8.0,1026000.0
2013-07-18 15:15:00,8.0,8.02,7.99,8.02,1233000.0,8.0,8.02,7.99,8.02,1233000.0
2013-07-18 15:20:00,8.02,8.02,8.0,8.0,756000.0,8.02,8.02,8.0,8.0,756000.0
2013-07-18 15:25:00,8.0,8.0,7.99,8.0,468000.0,8.0,8.0,7.99,8.0,468000.0
2013-07-18 15:30:00,8.0,8.0,7.96,7.97,1930500.0,8.0,8.0,7.96,7.97,1930500.0
2013-07-18 15:35:00,7.97,7.98,7.95,7.96,1150500.0,7.97,7.98,7.95,7.96,1150500.0
2013-07-18 15:40:00,7.96,7.96,7.92,7.95,2725500.0,7.96,7.96,7.92,7.95,2725500.0
2013-07-18 15:45:00,7.95,7.97,7.94,7.94,1902000.0,7.95,7.97,7.94,7.94,1902000.0
2013-07-18 15:50:00,7.95,7.96,7.93,7.93,2211000.0,7.95,7.96,7.93,7.93,2211000.0
2013-07-18 15:55:00,7.93,7.94,7.9,7.93,4047000.0,7.93,7.94,7.9,7.93,4047000.0
2013-07-19 09:30:00,7.9,7.91,7.81,7.82,3570000.0,7.9,7.91,7.81,7.82,3570000.0
2013-07-19 09:35:00,7.82,7.85,7.77,7.82,3421500.0,7.82,7.85,7.77,7.82,3421500.0
2013-07-19 09:40:00,7.82,7.87,7.8,7.86,3115500.0,7.82,7.87,7.8,7.86,3115500.0
2013-07-19 09:45:00,7.87,7.97,7.85,7.94,4102500.0,7.87,7.97,7.85,7.94,4102500.0
2013-07-19 09:50:00,7.94,7.95,7.87,7.9,2376000.0,7.94,7.95,7.87,7.9,2376000.0
2013-07-19 09:55:00,7.9,7.93,7.87,7.93,1108500.0,7.9,7.93,7.87,7.93,1108500.0
2013-07-19 10:00:00,7.93,7.94,7.9,7.93,1794000.0,7.93,7.94,7.9,7.93,1794000.0
2013-07-19 10:05:00,7.93,7.93,7.89,7.9,1626000.0,7.93,7.93,7.89,7.9,1626000.0
2013-07-19 10:10:00,7.9,7.91,7.87,7.9,1173000.0,7.9,7.91,7.87,7.9,1173000.0
2013-07-19 10:15:00,7.91,7.92,7.89,7.91,1774500.0,7.91,7.92,7.89,7.91,1774500.0
2013-07-19 10:20:00,7.91,7.98,7.91,7.95,3228000.0,7.91,7.98,7.91,7.95,3228000.0
2013-07-19 10:25:00,7.95,7.97,7.94,7.94,1126500.0,7.95,7.97,7.94,7.94,1126500.0
2013-07-19 10:30:00,7.94,7.96,7.93,7.96,1218000.0,7.94,7.96,7.93,7.96,1218000.0
2013-07-19 10:35:00,7.96,7.96,7.93,7.93,733500.0,7.96,7.96,7.93,7.93,733500.0
2013-07-19 10:40:00,7.94,7.95,7.91,7.94,1104000.0,7.94,7.95,7.91,7.94,1104000.0
2013-07-19 10:45:00,7.94,7.94,7.93,7.94,358500.0,7.94,7.94,7.93,7.94,358500.0
2013-07-19 10:50:00,7.94,7.96,7.93,7.95,1045500.0,7.94,7.96,7.93,7.95,1045500.0
2013-07-19 10:55:00,7.95,7.95,7.94,7.95,475500.0,7.95,7.95,7.94,7.95,475500.0
2013-07-19 11:00:00,7.94,7.95,7.93,7.94,612000.0,7.94,7.95,7.93,7.94,612000.0
2013-07-19 11:05:00,7.94,7.95,7.93,7.94,1110000.0,7.94,7.95,7.93,7.94,1110000.0
2013-07-19 11:10:00,7.94,7.95,7.93,7.95,1030500.0,7.94,7.95,7.93,7.95,1030500.0
2013-07-19 11:15:00,7.95,7.96,7.94,7.94,651000.0,7.95,7.96,7.94,7.94,651000.0
2013-07-19 11:20:00,7.94,7.95,7.94,7.94,457500.0,7.94,7.95,7.94,7.94,457500.0
2013-07-19 11:25:00,7.94,7.95,7.93,7.94,949500.0,7.94,7.95,7.93,7.94,949500.0
2013-07-19 11:30:00,7.94,7.95,7.93,7.95,378000.0,7.94,7.95,7.93,7.95,378000.0
2013-07-19 11:35:00,7.95,7.95,7.94,7.94,238500.0,7.95,7.95,7.94,7.94,238500.0
2013-07-19 11:40:00,7.94,7.95,7.93,7.94,933000.0,7.94,7.95,7.93,7.94,933000.0
2013-07-19 11:45:00,7.94,7.95,7.94,7.94,436500.0,7.94,7.95,7.94,7.94,436500.0
2013-07-19 11:50:00,7.94,7.98,7.94,7.98,1971000.0,7.94,7.98,7.94,7.98,1971000.0
2013-07-19 11:55:00,7.98,8.0,7.97,8.0,2256000.0,7.98,8.0,7.97,8.0,2256000.0
2013-07-19 12:00:00,7.99,8.03,7.97,8.01,2085000.0,7.99,8.03,7.97,8.01,2085000.0
2013-07-19 12:05:00,8.01,8.03,8.01,8.02,1399500.0,8.01,8.03,8.01,8.02,1399500.0
2013-07-19 12:10:00,8.02,8.04,8.02,8.03,1162500.0,8.02,8.04,8.02,8.03,1162500.0
2013-07-19 12:15:00,8.03,8.03,7.99,8.01,1084500.0,8.03,8.03,7.99,8.01,1084500.0
2013-07-19 12:20:00,8.01,8.02,7.99,7.99,436500.0,8.01,8.02,7.99,7.99,436500.0
2013-07-19 12:25:00,7.99,8.0,7.99,7.99,340500.0,7.99,8.0,7.99,7.99,340500.0
2013-07-19 12:30:00,7.99,8.0,7.99,7.99,529500.0,7.99,8.0,7.99,7.99,529500.0
2013-07-19 12:35:00,7.99,8.01,7.99,7.99,859500.0,7.99,8.01,7.99,7.99,859500.0
2013-07-19 12:40:00,7.99,8.01,7.99,8.0,328500.0,7.99,8.01,7.99,8.0,328500.0
2013-07-19 12:45:00,8.0,8.02,8.0,8.01,462000.0,8.0,8.02,8.0,8.01,462000.0
2013-07-19 12:50:00,8.01,8.02,8.01,8.02,379500.0,8.01,8.02,8.01,8.02,379500.0
2013-07-19 12:55:00,8.02,8.02,8.01,8.01,432000.0,8.02,8.02,8.01,8.01,432000.0
2013-07-19 13:00:00,8.01,8.01,7.99,8.0,760500.0,8.01,8.01,7.99,8.0,760500.0
2013-07-19 13:05:00,8.01,8.01,8.0,8.0,162000.0,8.01,8.01,8.0,8.0,162000.0
2013-07-19 13:10:00,8.0,8.0,7.97,7.97,957000.0,8.0,8.0,7.97,7.97,957000.0
2013-07-19 13:15:00,7.98,7.99,7.97,7.97,537000.0,7.98,7.99,7.97,7.97,537000.0
2013-07-19 13:20:00,7.98,7.98,7.95,7.96,766500.0,7.98,7.98,7.95,7.96,766500.0
2013-07-19 13:25:00,7.96,7.96,7.94,7.94,780000.0,7.96,7.96,7.94,7.94,780000.0
2013-07-19 13:30:00,7.94,7.95,7.93,7.94,967500.0,7.94,7.95,7.93,7.94,967500.0
2013-07-19 13:35:00,7.93,7.94,7.93,7.93,907500.0,7.93,7.94,7.93,7.93,907500.0
2013-07-19 13:40:00,7.93,7.94,7.91,7.94,1002000.0,7.93,7.94,7.91,7.94,1002000.0
2013-07-19 13:45:00,7.94,7.95,7.94,7.95,627000.0,7.94,7.95,7.94,7.95,627000.0
2013-07-19 13:50:00,7.94,7.96,7.94,7.95,466500.0,7.94,7.96,7.94,7.95,466500.0
2013-07-19 13:55:00,7.95,7.96,7.95,7.95,441000.0,7.95,7.96,7.95,7.95,441000.0
2013-07-19 14:00:00,7.95,7.95,7.94,7.95,373500.0,7.95,7.95,7.94,7.95,373500.0
2013-07-19 14:05:00,7.95,7.96,7.95,7.96,244500.0,7.95,7.96,7.95,7.96,244500.0
2013-07-19 14:10:00,7.96,7.98,7.96,7.97,508500.0,7.96,7.98,7.96,7.97,508500.0
2013-07-19 14:15:00,7.97,7.98,7.97,7.97,712500.0,7.97,7.98,7.97,7.97,712500.0
2013-07-19 14:20:00,7.97,7.98,7.96,7.96,909000.0,7.97,7.98,7.96,7.96,909000.0
2013-07-19 14:25:00,7.97,7.98,7.96,7.98,640500.0,7.97,7.98,7.96,7.98,640500.0
2013-07-19 14:30:00,7.98,7.98,7.97,7.97,577500.0,7.98,7.98,7.97,7.97,577500.0
2013-07-19 14:35:00,7.97,7.98,7.96,7.97,693000.0,7.97,7.98,7.96,7.97,693000.0
2013-07-19 14:40:00,7.97,7.98,7.97,7.97,700500.0,7.97,7.98,7.97,7.97,700500.0
2013-07-19 14:45:00,7.98,7.98,7.96,7.96,973500.0,7.98,7.98,7.96,7.96,973500.0
2013-07-19 14:50:00,7.97,7.97,7.95,7.95,813000.0,7.97,7.97,7.95,7.95,813000.0
2013-07-19 14:55:00,7.96,7.97,7.95,7.96,648000.0,7.96,7.97,7.95,7.96,648000.0
2013-07-19 15:00:00,7.96,7.97,7.95,7.96,660000.0,7.96,7.97,7.95,7.96,660000.0
2013-07-19 15:05:00,7.97,7.98,7.96,7.97,735000.0,7.97,7.98,7.96,7.97,735000.0
2013-07-19 15:10:00,7.97,7.98,7.97,7.97,264000.0,7.97,7.98,7.97,7.97,264000.0
2013-07-19 15:15:00,7.98,7.98,7.97,7.97,424500.0,7.98,7.98,7.97,7.97,424500.0
2013-07-19 15:20:00,7.97,7.97,7.96,7.97,493500.0,7.97,7.97,7.96,7.97,493500.0
2013-07-19 15:25:00,7.97,7.97,7.96,7.96,817500.0,7.97,7.97,7.96,7.96,817500.0
2013-07-19 15:30:00,7.97,7.97,7.96,7.97,946500.0,7.97,7.97,7.96,7.97,946500.0
2013-07-19 15:35:00,7.97,7.97,7.96,7.97,1209000.0,7.97,7.97,7.96,7.97,1209000.0
2013-07-19 15:40:00,7.97,7.98,7.97,7.98,1620000.0,7.97,7.98,7.97,7.98,1620000.0
2013-07-19 15:45:00,7.98,8.0,7.98,7.99,1461000.0,7.98,8.0,7.98,7.99,1461000.0
2013-07-19 15:50:00,7.99,8.0,7.99,8.0,1990500.0,7.99,8.0,7.99,8.0,1990500.0
2013-07-19 15:55:00,8.0,8.0,7.98,7.98,3616500.0,8.0,8.0,7.98,7.98,3616500.0
2013-07-22 09:30:00,7.99,8.15,7.99,8.14,5503500.0,7.99,8.15,7.99,8.14,5503500.0
2013-07-22 09:35:00,8.14,8.29,8.13,8.27,7429500.0,8.14,8.29,8.13,8.27,7429500.0
2013-07-22 09:40:00,8.26,8.27,8.2,8.22,3786000.0,8.26,8.27,8.2,8.22,3786000.0
2013-07-22 09:45:00,8.22,8.33,8.21,8.32,5820000.0,8.22,8.33,8.21,8.32,5820000.0
2013-07-22 09:50:00,8.32,8.36,8.3,8.34,4872000.0,8.32,8.36,8.3,8.34,4872000.0
2013-07-22 09:55:00,8.34,8.35,8.28,8.3,2572500.0,8.34,8.35,8.28,8.3,2572500.0
2013-07-22 10:00:00,8.29,8.32,8.26,8.31,3031500.0,8.29,8.32,8.26,8.31,3031500.0
2013-07-22 10:05:00,8.31,8.38,8.28,8.35,4797000.0,8.31,8.38,8.28,8.35,4797000.0
2013-07-22 10:10:00,8.35,8.4,8.34,8.39,3681000.0,8.35,8.4,8.34,8.39,3681000.0
2013-07-22 10:15:00,8.38,8.45,8.37,8.44,4755000.0,8.38,8.45,8.37,8.44,4755000.0
2013-07-22 10:20:00,8.44,8.44,8.39,8.42,3762000.0,8.44,8.44,8.39,8.42,3762000.0
2013-07-22 10:25:00,8.42,8.43,8.41,8.43,1602000.0,8.42,8.43,8.41,8.43,1602000.0
2013-07-22 10:30:00,8.43,8.43,8.37,8.39,3012000.0,8.43,8.43,8.37,8.39,3012000.0
2013-07-22 10:35:00,8.39,8.42,8.38,8.41,1395000.0,8.39,8.42,8.38,8.41,1395000.0
2013-07-22 10:40:00,8.41,8.41,8.37,8.38,1044000.0,8.41,8.41,8.37,8.38,1044000.0
2013-07-22 10:45:00,8.38,8.38,8.35,8.37,2374500.0,8.38,8.38,8.35,8.37,2374500.0
2013-07-22 10:50:00,8.37,8.4,8.37,8.39,1462500.0,8.37,8.4,8.37,8.39,1462500.0
2013-07-22 10:55:00,8.4,8.41,8.36,8.36,1705500.0,8.4,8.41,8.36,8.36,1705500.0
2013-07-22 11:00:00,8.36,8.37,8.34,8.36,1675500.0,8.36,8.37,8.34,8.36,1675500.0
2013-07-22 11:05:00,8.36,8.37,8.34,8.35,1807500.0,8.36,8.37,8.34,8.35,1807500.0
2013-07-22 11:10:00,8.35,8.36,8.33,8.33,1545000.0,8.35,8.36,8.33,8.33,1545000.0
2013-07-22 11:15:00,8.33,8.35,8.31,8.31,1348500.0,8.33,8.35,8.31,8.31,1348500.0
2013-07-22 11:20:00,8.31,8.31,8.28,8.3,1807500.0,8.31,8.31,8.28,8.3,1807500.0
2013-07-22 11:25:00,8.3,8.35,8.29,8.34,1336500.0,8.3,8.35,8.29,8.34,1336500.0
2013-07-22 11:30:00,8.34,8.35,8.33,8.33,1159500.0,8.34,8.35,8.33,8.33,1159500.0
2013-07-22 11:35:00,8.34,8.34,8.31,8.32,964500.0,8.34,8.34,8.31,8.32,964500.0
2013-07-22 11:40:00,8.32,8.33,8.31,8.33,652500.0,8.32,8.33,8.31,8.33,652500.0
2013-07-22 11:45:00,8.33,8.36,8.32,8.35,1141500.0,8.33,8.36,8.32,8.35,1141500.0
2013-07-22 11:50:00,8.34,8.36,8.33,8.36,697500.0,8.34,8.36,8.33,8.36,697500.0
2013-07-22 11:55:00,8.35,8.36,8.35,8.35,720000.0,8.35,8.36,8.35,8.35,720000.0
2013-07-22 12:00:00,8.35,8.35,8.31,8.33,879000.0,8.35,8.35,8.31,8.33,879000.0
2013-07-22 12:05:00,8.33,8.33,8.32,8.33,393000.0,8.33,8.33,8.32,8.33,393000.0
2013-07-22 12:10:00,8.33,8.33,8.31,8.32,466500.0,8.33,8.33,8.31,8.32,466500.0
2013-07-22 12:15:00,8.32,8.36,8.32,8.35,709500.0,8.32,8.36,8.32,8.35,709500.0
2013-07-22 12:20:00,8.35,8.35,8.32,8.32,1143000.0,8.35,8.35,8.32,8.32,1143000.0
2013-07-22 12:25:00,8.32,8.36,8.32,8.36,1017000.0,8.32,8.36,8.32,8.36,1017000.0
2013-07-22 12:30:00,8.36,8.37,8.35,8.37,966000.0,8.36,8.37,8.35,8.37,966000.0
2013-07-22 12:35:00,8.37,8.39,8.36,8.37,1138500.0,8.37,8.39,8.36,8.37,1138500.0
2013-07-22 12:40:00,8.37,8.39,8.37,8.37,921000.0,8.37,8.39,8.37,8.37,921000.0
2013-07-22 12:45:00,8.37,8.38,8.36,8.36,484500.0,8.37,8.38,8.36,8.36,484500.0
2013-07-22 12:50:00,8.37,8.38,8.35,8.38,330000.0,8.37,8.38,8.35,8.38,330000.0
2013-07-22 12:55:00,8.38,8.39,8.37,8.38,582000.0,8.38,8.39,8.37,8.38,582000.0
2013-07-22 13:00:00,8.38,8.38,8.37,8.38,424500.0,8.38,8.38,8.37,8.38,424500.0
2013-07-22 13:05:00,8.38,8.39,8.37,8.37,940500.0,8.38,8.39,8.37,8.37,940500.0
2013-07-22 13:10:00,8.37,8.37,8.35,8.36,1006500.0,8.37,8.37,8.35,8.36,1006500.0
2013-07-22 13:15:00,8.37,8.38,8.36,8.37,198000.0,8.37,8.38,8.36,8.37,198000.0
2013-07-22 13:20:00,8.37,8.37,8.32,8.33,2328000.0,8.37,8.37,8.32,8.33,2328000.0
2013-07-22 13:25:00,8.33,8.34,8.32,8.34,2191500.0,8.33,8.34,8.32,8.34,2191500.0
2013-07-22 13:30:00,8.34,8.36,8.33,8.33,1461000.0,8.34,8.36,8.33,8.33,1461000.0
2013-07-22 13:35:00,8.33,8.33,8.3,8.32,1324500.0,8.33,8.33,8.3,8.32,1324500.0
2013-07-22 13:40:00,8.32,8.32,8.27,8.29,1716000.0,8.32,8.32,8.27,8.29,1716000.0
2013-07-22 13:45:00,8.29,8.29,8.24,8.26,2083500.0,8.29,8.29,8.24,8.26,2083500.0
2013-07-22 13:50:00,8.25,8.29,8.25,8.28,1897500.0,8.25,8.29,8.25,8.28,1897500.0
2013-07-22 13:55:00,8.28,8.29,8.28,8.28,577500.0,8.28,8.29,8.28,8.28,577500.0
2013-07-22 14:00:00,8.28,8.3,8.27,8.28,1104000.0,8.28,8.3,8.27,8.28,1104000.0
2013-07-22 14:05:00,8.27,8.28,8.19,8.19,2377500.0,8.27,8.28,8.19,8.19,2377500.0
2013-07-22 14:10:00,8.19,8.21,8.13,8.14,3319500.0,8.19,8.21,8.13,8.14,3319500.0
2013-07-22 14:15:00,8.14,8.16,8.07,8.13,3772500.0,8.14,8.16,8.07,8.13,3772500.0
2013-07-22 14:20:00,8.13,8.13,8.08,8.13,1617000.0,8.13,8.13,8.08,8.13,1617000.0
2013-07-22 14:25:00,8.13,8.2,8.12,8.17,3171000.0,8.13,8.2,8.12,8.17,3171000.0
2013-07-22 14:30:00,8.17,8.2,8.17,8.17,1155000.0,8.17,8.2,8.17,8.17,1155000.0
2013-07-22 14:35:00,8.17,8.19,8.15,8.16,819000.0,8.17,8.19,8.15,8.16,819000.0
2013-07-22 14:40:00,8.16,8.21,8.16,8.2,1020000.0,8.16,8.21,8.16,8.2,1020000.0
2013-07-22 14:45:00,8.2,8.22,8.19,8.21,984000.0,8.2,8.22,8.19,8.21,984000.0
2013-07-22 14:50:00,8.21,8.21,8.17,8.18,2013000.0,8.21,8.21,8.17,8.18,2013000.0
2013-07-22 14:55:00,8.18,8.2,8.16,8.17,984000.0,8.18,8.2,8.16,8.17,984000.0
2013-07-22 15:00:00,8.17,8.18,8.15,8.18,687000.0,8.17,8.18,8.15,8.18,687000.0
2013-07-22 15:05:00,8.17,8.18,8.15,8.16,502500.0,8.17,8.18,8.15,8.16,502500.0
2013-07-22 15:10:00,8.16,8.18,8.16,8.16,417000.0,8.16,8.18,8.16,8.16,417000.0
2013-07-22 15:15:00,8.16,8.2,8.16,8.2,997500.0,8.16,8.2,8.16,8.2,997500.0
2013-07-22 15:20:00,8.2,8.21,8.19,8.19,840000.0,8.2,8.21,8.19,8.19,840000.0
2013-07-22 15:25:00,8.19,8.19,8.17,8.19,837000.0,8.19,8.19,8.17,8.19,837000.0
2013-07-22 15:30:00,8.19,8.19,8.17,8.17,786000.0,8.19,8.19,8.17,8.17,786000.0
2013-07-22 15:35:00,8.17,8.18,8.16,8.17,1072500.0,8.17,8.18,8.16,8.17,1072500.0
2013-07-22 15:40:00,8.17,8.18,8.14,8.15,1792500.0,8.17,8.18,8.14,8.15,1792500.0
2013-07-22 15:45:00,8.14,8.16,8.1,8.1,2649000.0,8.14,8.16,8.1,8.1,2649000.0
2013-07-22 15:50:00,8.1,8.13,8.1,8.12,2689500.0,8.1,8.13,8.1,8.12,2689500.0
2013-07-22 15:55:00,8.12,8.17,8.12,8.15,3517500.0,8.12,8.17,8.12,8.15,3517500.0
2013-07-23 09:30:00,8.27,8.32,8.19,8.23,4873500.0,8.27,8.32,8.19,8.23,4873500.0
2013-07-23 09:35:00,8.23,8.26,8.19,8.25,2947500.0,8.23,8.26,8.19,8.25,2947500.0
2013-07-23 09:40:00,8.26,8.28,8.21,8.27,2911500.0,8.26,8.28,8.21,8.27,2911500.0
2013-07-23 09:45:00,8.26,8.33,8.26,8.33,3388500.0,8.26,8.33,8.26,8.33,3388500.0
2013-07-23 09:50:00,8.32,8.36,8.3,8.34,3910500.0,8.32,8.36,8.3,8.34,3910500.0
2013-07-23 09:55:00,8.34,8.37,8.31,8.33,2494500.0,8.34,8.37,8.31,8.33,2494500.0
2013-07-23 10:00:00,8.33,8.33,8.28,8.3,1555500.0,8.33,8.33,8.28,8.3,1555500.0
2013-07-23 10:05:00,8.3,8.37,8.3,8.32,2976000.0,8.3,8.37,8.3,8.32,2976000.0
2013-07-23 10:10:00,8.32,8.32,8.27,8.29,2262000.0,8.32,8.32,8.27,8.29,2262000.0
2013-07-23 10:15:00,8.29,8.31,8.25,8.29,2107500.0,8.29,8.31,8.25,8.29,2107500.0
2013-07-23 10:20:00,8.28,8.29,8.26,8.26,1195500.0,8.28,8.29,8.26,8.26,1195500.0
2013-07-23 10:25:00,8.26,8.26,8.19,8.19,2787000.0,8.26,8.26,8.19,8.19,2787000.0
2013-07-23 10:30:00,8.19,8.24,8.19,8.24,1638000.0,8.19,8.24,8.19,8.24,1638000.0
2013-07-23 10:35:00,8.24,8.24,8.19,8.21,1942500.0,8.24,8.24,8.19,8.21,1942500.0
2013-07-23 10:40:00,8.21,8.23,8.2,8.2,1209000.0,8.21,8.23,8.2,8.2,1209000.0
2013-07-23 10:45:00,8.21,8.21,8.16,8.16,1998000.0,8.21,8.21,8.16,8.16,1998000.0
2013-07-23 10:50:00,8.16,8.21,8.15,8.19,1318500.0,8.16,8.21,8.15,8.19,1318500.0
2013-07-23 10:55:00,8.2,8.23,8.18,8.22,1290000.0,8.2,8.23,8.18,8.22,1290000.0
2013-07-23 11:00:00,8.21,8.23,8.2,8.21,1044000.0,8.21,8.23,8.2,8.21,1044000.0
2013-07-23 11:05:00,8.21,8.27,8.2,8.24,1267500.0,8.21,8.27,8.2,8.24,1267500.0
2013-07-23 11:10:00,8.24,8.26,8.23,8.24,1638000.0,8.24,8.26,8.23,8.24,1638000.0
2013-07-23 11:15:00,8.24,8.25,8.23,8.23,2296500.0,8.24,8.25,8.23,8.23,2296500.0
2013-07-23 11:20:00,8.23,8.24,8.17,8.19,2218500.0,8.23,8.24,8.17,8.19,2218500.0
2013-07-23 11:25:00,8.19,8.21,8.18,8.21,1083000.0,8.19,8.21,8.18,8.21,1083000.0
2013-07-23 11:30:00,8.21,8.21,8.19,8.2,907500.0,8.21,8.21,8.19,8.2,907500.0
2013-07-23 11:35:00,8.2,8.23,8.2,8.22,1503000.0,8.2,8.23,8.2,8.22,1503000.0
2013-07-23 11:40:00,8.21,8.22,8.18,8.19,1167000.0,8.21,8.22,8.18,8.19,1167000.0
2013-07-23 11:45:00,8.19,8.23,8.18,8.23,913500.0,8.19,8.23,8.18,8.23,913500.0
2013-07-23 11:50:00,8.23,8.23,8.18,8.19,1632000.0,8.23,8.23,8.18,8.19,1632000.0
2013-07-23 11:55:00,8.19,8.2,8.17,8.18,1426500.0,8.19,8.2,8.17,8.18,1426500.0
2013-07-23 12:00:00,8.18,8.18,8.12,8.13,2314500.0,8.18,8.18,8.12,8.13,2314500.0
2013-07-23 12:05:00,8.13,8.17,8.13,8.16,1815000.0,8.13,8.17,8.13,8.16,1815000.0
2013-07-23 12:10:00,8.17,8.17,8.15,8.15,2020500.0,8.17,8.17,8.15,8.15,2020500.0
2013-07-23 12:15:00,8.15,8.16,8.15,8.15,1401000.0,8.15,8.16,8.15,8.15,1401000.0
2013-07-23 12:20:00,8.15,8.16,8.14,8.14,1089000.0,8.15,8.16,8.14,8.14,1089000.0
2013-07-23 12:25:00,8.14,8.17,8.14,8.16,867000.0,8.14,8.17,8.14,8.16,867000.0
2013-07-23 12:30:00,8.16,8.16,8.13,8.14,1762500.0,8.16,8.16,8.13,8.14,1762500.0
2013-07-23 12:35:00,8.14,8.15,8.13,8.15,919500.0,8.14,8.15,8.13,8.15,919500.0
2013-07-23 12:40:00,8.15,8.19,8.15,8.18,1170000.0,8.15,8.19,8.15,8.18,1170000.0
2013-07-23 12:45:00,8.18,8.22,8.18,8.19,1408500.0,8.18,8.22,8.18,8.19,1408500.0
2013-07-23 12:50:00,8.19,8.19,8.16,8.19,1224000.0,8.19,8.19,8.16,8.19,1224000.0
2013-07-23 12:55:00,8.19,8.19,8.16,8.17,1797000.0,8.19,8.19,8.16,8.17,1797000.0
2013-07-23 13:00:00,8.16,8.18,8.14,8.17,1590000.0,8.16,8.18,8.14,8.17,1590000.0
2013-07-23 13:05:00,8.17,8.18,8.15,8.15,958500.0,8.17,8.18,8.15,8.15,958500.0
2013-07-23 13:10:00,8.15,8.16,8.12,8.12,831000.0,8.15,8.16,8.12,8.12,831000.0
2013-07-23 13:15:00,8.13,8.16,8.12,8.15,1156500.0,8.13,8.16,8.12,8.15,1156500.0
2013-07-23 13:20:00,8.16,8.16,8.13,8.14,1449000.0,8.16,8.16,8.13,8.14,1449000.0
2013-07-23 13:25:00,8.14,8.15,8.14,8.15,970500.0,8.14,8.15,8.14,8.15,970500.0
2013-07-23 13:30:00,8.15,8.18,8.15,8.17,732000.0,8.15,8.18,8.15,8.17,732000.0
2013-07-23 13:35:00,8.17,8.17,8.16,8.16,859500.0,8.17,8.17,8.16,8.16,859500.0
2013-07-23 13:40:00,8.16,8.16,8.15,8.16,1131000.0,8.16,8.16,8.15,8.16,1131000.0
2013-07-23 13:45:00,8.16,8.17,8.15,8.16,801000.0,8.16,8.17,8.15,8.16,801000.0
2013-07-23 13:50:00,8.16,8.18,8.16,8.17,363000.0,8.16,8.18,8.16,8.17,363000.0
2013-07-23 13:55:00,8.17,8.2,8.17,8.19,1678500.0,8.17,8.2,8.17,8.19,1678500.0
2013-07-23 14:00:00,8.19,8.21,8.18,8.19,915000.0,8.19,8.21,8.18,8.19,915000.0
2013-07-23 14:05:00,8.19,8.2,8.18,8.18,508500.0,8.19,8.2,8.18,8.18,508500.0
2013-07-23 14:10:00,8.18,8.2,8.18,8.2,309000.0,8.18,8.2,8.18,8.2,309000.0
2013-07-23 14:15:00,8.19,8.23,8.19,8.2,582000.0,8.19,8.23,8.19,8.2,582000.0
2013-07-23 14:20:00,8.2,8.21,8.2,8.2,472500.0,8.2,8.21,8.2,8.2,472500.0
2013-07-23 14:25:00,8.2,8.21,8.18,8.19,543000.0,8.2,8.21,8.18,8.19,543000.0
2013-07-23 14:30:00,8.19,8.21,8.18,8.2,471000.0,8.19,8.21,8.18,8.2,471000.0
2013-07-23 14:35:00,8.2,8.2,8.18,8.18,1791000.0,8.2,8.2,8.18,8.18,1791000.0
2013-07-23 14:40:00,8.18,8.2,8.18,8.2,825000.0,8.18,8.2,8.18,8.2,825000.0
2013-07-23 14:45:00,8.2,8.2,8.18,8.19,882000.0,8.2,8.2,8.18,8.19,882000.0
2013-07-23 14:50:00,8.18,8.2,8.17,8.19,720000.0,8.18,8.2,8.17,8.19,720000.0
2013-07-23 14:55:00,8.19,8.19,8.18,8.19,703500.0,8.19,8.19,8.18,8.19,703500.0
2013-07-23 15:00:00,8.19,8.22,8.19,8.22,1533000.0,8.19,8.22,8.19,8.22,1533000.0
2013-07-23 15:05:00,8.22,8.22,8.2,8.21,228000.0,8.22,8.22,8.2,8.21,228000.0
2013-07-23 15:10:00,8.21,8.21,8.19,8.19,547500.0,8.21,8.21,8.19,8.19,547500.0
2013-07-23 15:15:00,8.2,8.21,8.19,8.2,214500.0,8.2,8.21,8.19,8.2,214500.0
2013-07-23 15:20:00,8.2,8.21,8.2,8.2,268500.0,8.2,8.21,8.2,8.2,268500.0
2013-07-23 15:25:00,8.2,8.21,8.19,8.2,525000.0,8.2,8.21,8.19,8.2,525000.0
2013-07-23 15:30:00,8.2,8.21,8.2,8.21,426000.0,8.2,8.21,8.2,8.21,426000.0
2013-07-23 15:35:00,8.21,8.21,8.2,8.21,456000.0,8.21,8.21,8.2,8.21,456000.0
2013-07-23 15:40:00,8.21,8.21,8.16,8.17,1687500.0,8.21,8.21,8.16,8.17,1687500.0
2013-07-23 15:45:00,8.17,8.18,8.15,8.16,1312500.0,8.17,8.18,8.15,8.16,1312500.0
2013-07-23 15:50:00,8.16,8.18,8.16,8.17,927000.0,8.16,8.18,8.16,8.17,927000.0
2013-07-23 15:55:00,8.17,8.19,8.17,8.18,1803000.0,8.17,8.19,8.17,8.18,1803000.0
2013-07-24 09:30:00,8.3,8.3,8.23,8.25,3097500.0,8.3,8.3,8.23,8.25,3097500.0
2013-07-24 09:35:00,8.24,8.25,8.18,8.2,2250000.0,8.24,8.25,8.18,8.2,2250000.0
2013-07-24 09:40:00,8.2,8.25,8.19,8.21,1593000.0,8.2,8.25,8.19,8.21,1593000.0
2013-07-24 09:45:00,8.21,8.23,8.2,8.22,1207500.0,8.21,8.23,8.2,8.22,1207500.0
2013-07-24 09:50:00,8.22,8.22,8.17,8.17,1303500.0,8.22,8.22,8.17,8.17,1303500.0
2013-07-24 09:55:00,8.17,8.22,8.17,8.2,1860000.0,8.17,8.22,8.17,8.2,1860000.0
2013-07-24 10:00:00,8.19,8.21,8.14,8.15,1773000.0,8.19,8.21,8.14,8.15,1773000.0
2013-07-24 10:05:00,8.15,8.16,8.08,8.09,2155500.0,8.15,8.16,8.08,8.09,2155500.0
2013-07-24 10:10:00,8.1,8.1,7.97,8.02,5193000.0,8.1,8.1,7.97,8.02,5193000.0
2013-07-24 10:15:00,8.02,8.08,8.0,8.08,3345000.0,8.02,8.08,8.0,8.08,3345000.0
2013-07-24 10:20:00,8.08,8.08,8.0,8.01,2962500.0,8.08,8.08,8.0,8.01,2962500.0
2013-07-24 10:25:00,8.01,8.05,8.0,8.04,1623000.0,8.01,8.05,8.0,8.04,1623000.0
2013-07-24 10:30:00,8.04,8.05,8.01,8.03,2382000.0,8.04,8.05,8.01,8.03,2382000.0
2013-07-24 10:35:00,8.03,8.07,8.03,8.03,2490000.0,8.03,8.07,8.03,8.03,2490000.0
2013-07-24 10:40:00,8.03,8.05,8.03,8.04,2052000.0,8.03,8.05,8.03,8.04,2052000.0
2013-07-24 10:45:00,8.04,8.1,8.03,8.07,2352000.0,8.04,8.1,8.03,8.07,2352000.0
2013-07-24 10:50:00,8.08,8.13,8.07,8.12,1710000.0,8.08,8.13,8.07,8.12,1710000.0
2013-07-24 10:55:00,8.12,8.13,8.09,8.09,1252500.0,8.12,8.13,8.09,8.09,1252500.0
2013-07-24 11:00:00,8.09,8.13,8.09,8.11,1222500.0,8.09,8.13,8.09,8.11,1222500.0
2013-07-24 11:05:00,8.12,8.15,8.11,8.14,813000.0,8.12,8.15,8.11,8.14,813000.0
2013-07-24 11:10:00,8.15,8.17,8.13,8.16,1500000.0,8.15,8.17,8.13,8.16,1500000.0
2013-07-24 11:15:00,8.16,8.19,8.15,8.18,1495500.0,8.16,8.19,8.15,8.18,1495500.0
2013-07-24 11:20:00,8.19,8.19,8.17,8.19,1338000.0,8.19,8.19,8.17,8.19,1338000.0
2013-07-24 11:25:00,8.19,8.19,8.16,8.16,1510500.0,8.19,8.19,8.16,8.16,1510500.0
2013-07-24 11:30:00,8.16,8.18,8.16,8.16,1563000.0,8.16,8.18,8.16,8.16,1563000.0
2013-07-24 11:35:00,8.16,8.17,8.15,8.15,1287000.0,8.16,8.17,8.15,8.15,1287000.0
2013-07-24 11:40:00,8.15,8.17,8.14,8.17,1782000.0,8.15,8.17,8.14,8.17,1782000.0
2013-07-24 11:45:00,8.17,8.17,8.15,8.15,943500.0,8.17,8.17,8.15,8.15,943500.0
2013-07-24 11:50:00,8.15,8.17,8.15,8.17,1368000.0,8.15,8.17,8.15,8.17,1368000.0
2013-07-24 11:55:00,8.17,8.19,8.16,8.17,1392000.0,8.17,8.19,8.16,8.17,1392000.0
2013-07-24 12:00:00,8.17,8.18,8.16,8.18,262500.0,8.17,8.18,8.16,8.18,262500.0
2013-07-24 12:05:00,8.18,8.18,8.17,8.17,1251000.0,8.18,8.18,8.17,8.17,1251000.0
2013-07-24 12:10:00,8.17,8.18,8.14,8.14,1605000.0,8.17,8.18,8.14,8.14,1605000.0
2013-07-24 12:15:00,8.14,8.16,8.13,8.16,1167000.0,8.14,8.16,8.13,8.16,1167000.0
2013-07-24 12:20:00,8.16,8.16,8.13,8.14,1228500.0,8.16,8.16,8.13,8.14,1228500.0
2013-07-24 12:25:00,8.14,8.14,8.11,8.12,1168500.0,8.14,8.14,8.11,8.12,1168500.0
2013-07-24 12:30:00,8.11,8.12,8.08,8.1,847500.0,8.11,8.12,8.08,8.1,847500.0
2013-07-24 12:35:00,8.1,8.13,8.08,8.13,534000.0,8.1,8.13,8.08,8.13,534000.0
2013-07-24 12:40:00,8.12,8.13,8.09,8.11,504000.0,8.12,8.13,8.09,8.11,504000.0
2013-07-24 12:45:00,8.11,8.11,8.07,8.09,519000.0,8.11,8.11,8.07,8.09,519000.0
2013-07-24 12:50:00,8.09,8.1,8.08,8.09,289500.0,8.09,8.1,8.08,8.09,289500.0
2013-07-24 12:55:00,8.09,8.11,8.09,8.11,618000.0,8.09,8.11,8.09,8.11,618000.0
2013-07-24 13:00:00,8.12,8.12,8.07,8.08,885000.0,8.12,8.12,8.07,8.08,885000.0
2013-07-24 13:05:00,8.07,8.09,8.06,8.07,886500.0,8.07,8.09,8.06,8.07,886500.0
2013-07-24 13:10:00,8.07,8.07,8.05,8.07,582000.0,8.07,8.07,8.05,8.07,582000.0
2013-07-24 13:15:00,8.07,8.07,8.05,8.07,441000.0,8.07,8.07,8.05,8.07,441000.0
2013-07-24 13:20:00,8.07,8.07,8.04,8.05,1509000.0,8.07,8.07,8.04,8.05,1509000.0
2013-07-24 13:25:00,8.05,8.07,8.05,8.05,1692000.0,8.05,8.07,8.05,8.05,1692000.0
2013-07-24 13:30:00,8.05,8.06,8.01,8.01,1377000.0,8.05,8.06,8.01,8.01,1377000.0
2013-07-24 13:35:00,8.01,8.06,8.01,8.06,1962000.0,8.01,8.06,8.01,8.06,1962000.0
2013-07-24 13:40:00,8.05,8.06,8.04,8.04,355500.0,8.05,8.06,8.04,8.04,355500.0
2013-07-24 13:45:00,8.04,8.06,8.04,8.06,601500.0,8.04,8.06,8.04,8.06,601500.0
2013-07-24 13:50:00,8.06,8.06,8.05,8.05,505500.0,8.06,8.06,8.05,8.05,505500.0
2013-07-24 13:55:00,8.05,8.08,8.05,8.08,273000.0,8.05,8.08,8.05,8.08,273000.0
2013-07-24 14:00:00,8.08,8.1,8.07,8.08,867000.0,8.08,8.1,8.07,8.08,867000.0
2013-07-24 14:05:00,8.08,8.09,8.07,8.09,582000.0,8.08,8.09,8.07,8.09,582000.0
2013-07-24 14:10:00,8.09,8.1,8.07,8.07,592500.0,8.09,8.1,8.07,8.07,592500.0
2013-07-24 14:15:00,8.07,8.07,8.05,8.06,828000.0,8.07,8.07,8.05,8.06,828000.0
2013-07-24 14:20:00,8.06,8.08,8.06,8.08,577500.0,8.06,8.08,8.06,8.08,577500.0
2013-07-24 14:25:00,8.08,8.08,8.06,8.07,286500.0,8.08,8.08,8.06,8.07,286500.0
2013-07-24 14:30:00,8.07,8.07,8.06,8.07,222000.0,8.07,8.07,8.06,8.07,222000.0
2013-07-24 14:35:00,8.07,8.08,8.07,8.07,412500.0,8.07,8.08,8.07,8.07,412500.0
2013-07-24 14:40:00,8.07,8.07,8.06,8.07,367500.0,8.07,8.07,8.06,8.07,367500.0
2013-07-24 14:45:00,8.07,8.07,8.06,8.06,513000.0,8.07,8.07,8.06,8.06,513000.0
2013-07-24 14:50:00,8.06,8.08,8.06,8.07,303000.0,8.06,8.08,8.06,8.07,303000.0
2013-07-24 14:55:00,8.07,8.08,8.07,8.07,463500.0,8.07,8.08,8.07,8.07,463500.0
2013-07-24 15:00:00,8.07,8.07,8.05,8.05,1789500.0,8.07,8.07,8.05,8.05,1789500.0
2013-07-24 15:05:00,8.05,8.06,8.04,8.06,1741500.0,8.05,8.06,8.04,8.06,1741500.0
2013-07-24 15:10:00,8.06,8.08,8.05,8.07,2295000.0,8.06,8.08,8.05,8.07,2295000.0
2013-07-24 15:15:00,8.07,8.09,8.07,8.08,495000.0,8.07,8.09,8.07,8.08,495000.0
2013-07-24 15:20:00,8.08,8.1,8.08,8.08,606000.0,8.08,8.1,8.08,8.08,606000.0
2013-07-24 15:25:00,8.08,8.1,8.08,8.1,412500.0,8.08,8.1,8.08,8.1,412500.0
2013-07-24 15:30:00,8.1,8.12,8.08,8.08,1216500.0,8.1,8.12,8.08,8.08,1216500.0
2013-07-24 15:35:00,8.08,8.1,8.08,8.1,684000.0,8.08,8.1,8.08,8.1,684000.0
2013-07-24 15:40:00,8.1,8.12,8.09,8.11,724500.0,8.1,8.12,8.09,8.11,724500.0
2013-07-24 15:45:00,8.11,8.12,8.11,8.11,747000.0,8.11,8.12,8.11,8.11,747000.0
2013-07-24 15:50:00,8.11,8.13,8.1,8.11,1629000.0,8.11,8.13,8.1,8.11,1629000.0
2013-07-24 15:55:00,8.11,8.12,8.1,8.11,1342500.0,8.11,8.12,8.1,8.11,1342500.0
2013-07-25 09:30:00,8.03,8.13,8.02,8.08,1996500.0,8.03,8.13,8.02,8.08,1996500.0
2013-07-25 09:35:00,8.08,8.09,8.01,8.03,1096500.0,8.08,8.09,8.01,8.03,1096500.0
2013-07-25 09:40:00,8.03,8.05,8.02,8.03,831000.0,8.03,8.05,8.02,8.03,831000.0
2013-07-25 09:45:00,8.03,8.07,8.03,8.06,664500.0,8.03,8.07,8.03,8.06,664500.0
2013-07-25 09:50:00,8.07,8.11,8.06,8.11,658500.0,8.07,8.11,8.06,8.11,658500.0
2013-07-25 09:55:00,8.11,8.11,8.08,8.1,609000.0,8.11,8.11,8.08,8.1,609000.0
2013-07-25 10:00:00,8.1,8.16,8.1,8.13,1759500.0,8.1,8.16,8.1,8.13,1759500.0
2013-07-25 10:05:00,8.13,8.17,8.13,8.16,1108500.0,8.13,8.17,8.13,8.16,1108500.0
2013-07-25 10:10:00,8.16,8.22,8.16,8.21,2308500.0,8.16,8.22,8.16,8.21,2308500.0
2013-07-25 10:15:00,8.21,8.23,8.19,8.22,1662000.0,8.21,8.23,8.19,8.22,1662000.0
2013-07-25 10:20:00,8.22,8.22,8.15,8.15,1551000.0,8.22,8.22,8.15,8.15,1551000.0
2013-07-25 10:25:00,8.16,8.19,8.15,8.18,738000.0,8.16,8.19,8.15,8.18,738000.0
2013-07-25 10:30:00,8.18,8.19,8.13,8.14,1342500.0,8.18,8.19,8.13,8.14,1342500.0
2013-07-25 10:35:00,8.14,8.14,8.11,8.12,1056000.0,8.14,8.14,8.11,8.12,1056000.0
2013-07-25 10:40:00,8.13,8.16,8.12,8.16,450000.0,8.13,8.16,8.12,8.16,450000.0
2013-07-25 10:45:00,8.16,8.18,8.15,8.18,504000.0,8.16,8.18,8.15,8.18,504000.0
2013-07-25 10:50:00,8.18,8.18,8.15,8.16,489000.0,8.18,8.18,8.15,8.16,489000.0
2013-07-25 10:55:00,8.16,8.17,8.15,8.16,136500.0,8.16,8.17,8.15,8.16,136500.0
2013-07-25 11:00:00,8.16,8.17,8.15,8.16,322500.0,8.16,8.17,8.15,8.16,322500.0
2013-07-25 11:05:00,8.16,8.17,8.12,8.13,1017000.0,8.16,8.17,8.12,8.13,1017000.0
2013-07-25 11:10:00,8.13,8.15,8.12,8.13,507000.0,8.13,8.15,8.12,8.13,507000.0
2013-07-25 11:15:00,8.13,8.16,8.12,8.15,1098000.0,8.13,8.16,8.12,8.15,1098000.0
2013-07-25 11:20:00,8.15,8.16,8.14,8.15,951000.0,8.15,8.16,8.14,8.15,951000.0
2013-07-25 11:25:00,8.14,8.15,8.14,8.14,478500.0,8.14,8.15,8.14,8.14,478500.0
2013-07-25 11:30:00,8.14,8.18,8.14,8.17,930000.0,8.14,8.18,8.14,8.17,930000.0
2013-07-25 11:35:00,8.17,8.18,8.17,8.18,543000.0,8.17,8.18,8.17,8.18,543000.0
2013-07-25 11:40:00,8.18,8.19,8.17,8.18,1158000.0,8.18,8.19,8.17,8.18,1158000.0
2013-07-25 11:45:00,8.18,8.19,8.17,8.17,912000.0,8.18,8.19,8.17,8.17,912000.0
2013-07-25 11:50:00,8.17,8.2,8.17,8.19,1714500.0,8.17,8.2,8.17,8.19,1714500.0
2013-07-25 11:55:00,8.2,8.21,8.19,8.19,1311000.0,8.2,8.21,8.19,8.19,1311000.0
2013-07-25 12:00:00,8.19,8.19,8.17,8.19,412500.0,8.19,8.19,8.17,8.19,412500.0
2013-07-25 12:05:00,8.19,8.2,8.18,8.19,742500.0,8.19,8.2,8.18,8.19,742500.0
2013-07-25 12:10:00,8.18,8.19,8.18,8.19,144000.0,8.18,8.19,8.18,8.19,144000.0
2013-07-25 12:15:00,8.18,8.2,8.18,8.2,1659000.0,8.18,8.2,8.18,8.2,1659000.0
2013-07-25 12:20:00,8.2,8.21,8.19,8.2,378000.0,8.2,8.21,8.19,8.2,378000.0
2013-07-25 12:25:00,8.19,8.21,8.19,8.2,1675500.0,8.19,8.21,8.19,8.2,1675500.0
2013-07-25 12:30:00,8.2,8.21,8.19,8.2,721500.0,8.2,8.21,8.19,8.2,721500.0
2013-07-25 12:35:00,8.2,8.21,8.19,8.21,789000.0,8.2,8.21,8.19,8.21,789000.0
2013-07-25 12:40:00,8.21,8.21,8.2,8.2,1750500.0,8.21,8.21,8.2,8.2,1750500.0
2013-07-25 12:45:00,8.2,8.2,8.19,8.2,1527000.0,8.2,8.2,8.19,8.2,1527000.0
2013-07-25 12:50:00,8.2,8.21,8.19,8.2,1041000.0,8.2,8.21,8.19,8.2,1041000.0
2013-07-25 12:55:00,8.2,8.21,8.2,8.21,214500.0,8.2,8.21,8.2,8.21,214500.0
2013-07-25 13:00:00,8.21,8.24,8.21,8.24,2652000.0,8.21,8.24,8.21,8.24,2652000.0
2013-07-25 13:05:00,8.24,8.26,8.23,8.24,1272000.0,8.24,8.26,8.23,8.24,1272000.0
2013-07-25 13:10:00,8.24,8.24,8.21,8.23,1803000.0,8.24,8.24,8.21,8.23,1803000.0
2013-07-25 13:15:00,8.23,8.23,8.22,8.23,736500.0,8.23,8.23,8.22,8.23,736500.0
2013-07-25 13:20:00,8.23,8.25,8.23,8.24,1087500.0,8.23,8.25,8.23,8.24,1087500.0
2013-07-25 13:25:00,8.24,8.28,8.23,8.27,2554500.0,8.24,8.28,8.23,8.27,2554500.0
2013-07-25 13:30:00,8.27,8.29,8.26,8.29,1257000.0,8.27,8.29,8.26,8.29,1257000.0
2013-07-25 13:35:00,8.29,8.29,8.27,8.27,517500.0,8.29,8.29,8.27,8.27,517500.0
2013-07-25 13:40:00,8.27,8.28,8.26,8.27,730500.0,8.27,8.28,8.26,8.27,730500.0
2013-07-25 13:45:00,8.27,8.28,8.27,8.28,1231500.0,8.27,8.28,8.27,8.28,1231500.0
2013-07-25 13:50:00,8.28,8.3,8.28,8.29,1287000.0,8.28,8.3,8.28,8.29,1287000.0
2013-07-25 13:55:00,8.28,8.29,8.28,8.29,1807500.0,8.28,8.29,8.28,8.29,1807500.0
2013-07-25 14:00:00,8.29,8.29,8.27,8.27,723000.0,8.29,8.29,8.27,8.27,723000.0
2013-07-25 14:05:00,8.28,8.32,8.27,8.31,1362000.0,8.28,8.32,8.27,8.31,1362000.0
2013-07-25 14:10:00,8.31,8.31,8.29,8.3,454500.0,8.31,8.31,8.29,8.3,454500.0
2013-07-25 14:15:00,8.29,8.3,8.28,8.29,423000.0,8.29,8.3,8.28,8.29,423000.0
2013-07-25 14:20:00,8.29,8.29,8.27,8.27,301500.0,8.29,8.29,8.27,8.27,301500.0
2013-07-25 14:25:00,8.27,8.28,8.25,8.26,841500.0,8.27,8.28,8.25,8.26,841500.0
2013-07-25 14:30:00,8.26,8.26,8.24,8.25,838500.0,8.26,8.26,8.24,8.25,838500.0
2013-07-25 14:35:00,8.25,8.27,8.25,8.26,444000.0,8.25,8.27,8.25,8.26,444000.0
2013-07-25 14:40:00,8.26,8.27,8.26,8.27,343500.0,8.26,8.27,8.26,8.27,343500.0
2013-07-25 14:45:00,8.27,8.27,8.26,8.27,256500.0,8.27,8.27,8.26,8.27,256500.0
2013-07-25 14:50:00,8.27,8.29,8.27,8.28,708000.0,8.27,8.29,8.27,8.28,708000.0
2013-07-25 14:55:00,8.28,8.28,8.25,8.25,790500.0,8.28,8.28,8.25,8.25,790500.0
2013-07-25 15:00:00,8.25,8.28,8.25,8.27,207000.0,8.25,8.28,8.25,8.27,207000.0
2013-07-25 15:05:00,8.27,8.29,8.26,8.28,366000.0,8.27,8.29,8.26,8.28,366000.0
2013-07-25 15:10:00,8.28,8.29,8.27,8.27,255000.0,8.28,8.29,8.27,8.27,255000.0
2013-07-25 15:15:00,8.27,8.28,8.27,8.28,822000.0,8.27,8.28,8.27,8.28,822000.0
2013-07-25 15:20:00,8.27,8.28,8.27,8.28,487500.0,8.27,8.28,8.27,8.28,487500.0
2013-07-25 15:25:00,8.28,8.28,8.27,8.27,886500.0,8.28,8.28,8.27,8.27,886500.0
2013-07-25 15:30:00,8.27,8.28,8.27,8.27,955500.0,8.27,8.28,8.27,8.27,955500.0
2013-07-25 15:35:00,8.27,8.28,8.26,8.27,919500.0,8.27,8.28,8.26,8.27,919500.0
2013-07-25 15:40:00,8.27,8.28,8.26,8.27,529500.0,8.27,8.28,8.26,8.27,529500.0
2013-07-25 15:45:00,8.27,8.27,8.26,8.27,519000.0,8.27,8.27,8.26,8.27,519000.0
2013-07-25 15:50:00,8.27,8.28,8.27,8.28,1860000.0,8.27,8.28,8.27,8.28,1860000.0
2013-07-25 15:55:00,8.28,8.28,8.27,8.27,2110500.0,8.28,8.28,8.27,8.27,2110500.0
2013-07-26 09:30:00,8.54,8.67,8.49,8.6,11322000.0,8.54,8.67,8.49,8.6,11322000.0
2013-07-26 09:35:00,8.61,8.67,8.59,8.63,5532000.0,8.61,8.67,8.59,8.63,5532000.0
2013-07-26 09:40:00,8.62,8.71,8.62,8.68,6459000.0,8.62,8.71,8.62,8.68,6459000.0
2013-07-26 09:45:00,8.69,8.7,8.56,8.57,6837000.0,8.69,8.7,8.56,8.57,6837000.0
2013-07-26 09:50:00,8.57,8.59,8.57,8.58,2854500.0,8.57,8.59,8.57,8.58,2854500.0
2013-07-26 09:55:00,8.58,8.6,8.57,8.57,1939500.0,8.58,8.6,8.57,8.57,1939500.0
2013-07-26 10:00:00,8.57,8.57,8.44,8.47,6639000.0,8.57,8.57,8.44,8.47,6639000.0
2013-07-26 10:05:00,8.48,8.52,8.47,8.5,2457000.0,8.48,8.52,8.47,8.5,2457000.0
2013-07-26 10:10:00,8.51,8.53,8.49,8.52,1728000.0,8.51,8.53,8.49,8.52,1728000.0
2013-07-26 10:15:00,8.52,8.53,8.5,8.51,1266000.0,8.52,8.53,8.5,8.51,1266000.0
2013-07-26 10:20:00,8.51,8.52,8.48,8.49,2244000.0,8.51,8.52,8.48,8.49,2244000.0
2013-07-26 10:25:00,8.49,8.5,8.47,8.49,1083000.0,8.49,8.5,8.47,8.49,1083000.0
2013-07-26 10:30:00,8.49,8.53,8.49,8.53,1401000.0,8.49,8.53,8.49,8.53,1401000.0
2013-07-26 10:35:00,8.53,8.57,8.51,8.56,1642500.0,8.53,8.57,8.51,8.56,1642500.0
2013-07-26 10:40:00,8.56,8.57,8.55,8.57,1297500.0,8.56,8.57,8.55,8.57,1297500.0
2013-07-26 10:45:00,8.57,8.57,8.51,8.52,2080500.0,8.57,8.57,8.51,8.52,2080500.0
2013-07-26 10:50:00,8.51,8.52,8.49,8.49,1339500.0,8.51,8.52,8.49,8.49,1339500.0
2013-07-26 10:55:00,8.5,8.5,8.47,8.48,1776000.0,8.5,8.5,8.47,8.48,1776000.0
2013-07-26 11:00:00,8.48,8.52,8.47,8.5,2001000.0,8.48,8.52,8.47,8.5,2001000.0
2013-07-26 11:05:00,8.5,8.52,8.49,8.5,1743000.0,8.5,8.52,8.49,8.5,1743000.0
2013-07-26 11:10:00,8.5,8.52,8.49,8.5,705000.0,8.5,8.52,8.49,8.5,705000.0
2013-07-26 11:15:00,8.5,8.51,8.47,8.48,1501500.0,8.5,8.51,8.47,8.48,1501500.0
2013-07-26 11:20:00,8.48,8.49,8.46,8.49,1795500.0,8.48,8.49,8.46,8.49,1795500.0
2013-07-26 11:25:00,8.49,8.53,8.48,8.52,1564500.0,8.49,8.53,8.48,8.52,1564500.0
2013-07-26 11:30:00,8.51,8.54,8.51,8.54,1989000.0,8.51,8.54,8.51,8.54,1989000.0
2013-07-26 11:35:00,8.54,8.57,8.52,8.57,1509000.0,8.54,8.57,8.52,8.57,1509000.0
2013-07-26 11:40:00,8.57,8.57,8.54,8.55,1692000.0,8.57,8.57,8.54,8.55,1692000.0
2013-07-26 11:45:00,8.55,8.56,8.54,8.56,616500.0,8.55,8.56,8.54,8.56,616500.0
2013-07-26 11:50:00,8.56,8.57,8.56,8.57,1833000.0,8.56,8.57,8.56,8.57,1833000.0
2013-07-26 11:55:00,8.57,8.6,8.57,8.6,2508000.0,8.57,8.6,8.57,8.6,2508000.0
2013-07-26 12:00:00,8.6,8.6,8.58,8.59,1864500.0,8.6,8.6,8.58,8.59,1864500.0
2013-07-26 12:05:00,8.59,8.6,8.59,8.6,1171500.0,8.59,8.6,8.59,8.6,1171500.0
2013-07-26 12:10:00,8.6,8.6,8.58,8.58,2122500.0,8.6,8.6,8.58,8.58,2122500.0
2013-07-26 12:15:00,8.58,8.6,8.57,8.59,1263000.0,8.58,8.6,8.57,8.59,1263000.0
2013-07-26 12:20:00,8.59,8.6,8.58,8.59,825000.0,8.59,8.6,8.58,8.59,825000.0
2013-07-26 12:25:00,8.59,8.62,8.59,8.62,1855500.0,8.59,8.62,8.59,8.62,1855500.0
2013-07-26 12:30:00,8.61,8.64,8.6,8.63,2418000.0,8.61,8.64,8.6,8.63,2418000.0
2013-07-26 12:35:00,8.63,8.64,8.61,8.62,1428000.0,8.63,8.64,8.61,8.62,1428000.0
2013-07-26 12:40:00,8.62,8.63,8.61,8.61,1345500.0,8.62,8.63,8.61,8.61,1345500.0
2013-07-26 12:45:00,8.61,8.62,8.61,8.62,405000.0,8.61,8.62,8.61,8.62,405000.0
2013-07-26 12:50:00,8.62,8.62,8.57,8.58,1372500.0,8.62,8.62,8.57,8.58,1372500.0
2013-07-26 12:55:00,8.58,8.6,8.57,8.57,751500.0,8.58,8.6,8.57,8.57,751500.0
2013-07-26 13:00:00,8.58,8.59,8.57,8.58,766500.0,8.58,8.59,8.57,8.58,766500.0
2013-07-26 13:05:00,8.59,8.6,8.58,8.6,841500.0,8.59,8.6,8.58,8.6,841500.0
2013-07-26 13:10:00,8.6,8.62,8.6,8.61,843000.0,8.6,8.62,8.6,8.61,843000.0
2013-07-26 13:15:00,8.62,8.63,8.6,8.61,558000.0,8.62,8.63,8.6,8.61,558000.0
2013-07-26 13:20:00,8.61,8.61,8.6,8.61,706500.0,8.61,8.61,8.6,8.61,706500.0
2013-07-26 13:25:00,8.6,8.61,8.57,8.58,1183500.0,8.6,8.61,8.57,8.58,1183500.0
2013-07-26 13:30:00,8.58,8.6,8.58,8.59,928500.0,8.58,8.6,8.58,8.59,928500.0
2013-07-26 13:35:00,8.59,8.6,8.59,8.6,952500.0,8.59,8.6,8.59,8.6,952500.0
2013-07-26 13:40:00,8.6,8.61,8.59,8.6,787500.0,8.6,8.61,8.59,8.6,787500.0
2013-07-26 13:45:00,8.6,8.61,8.6,8.61,487500.0,8.6,8.61,8.6,8.61,487500.0
2013-07-26 13:50:00,8.61,8.63,8.61,8.63,1369500.0,8.61,8.63,8.61,8.63,1369500.0
2013-07-26 13:55:00,8.63,8.63,8.62,8.62,1635000.0,8.63,8.63,8.62,8.62,1635000.0
2013-07-26 14:00:00,8.62,8.64,8.62,8.62,634500.0,8.62,8.64,8.62,8.62,634500.0
2013-07-26 14:05:00,8.62,8.63,8.61,8.62,576000.0,8.62,8.63,8.61,8.62,576000.0
2013-07-26 14:10:00,8.62,8.64,8.62,8.63,618000.0,8.62,8.64,8.62,8.63,618000.0
2013-07-26 14:15:00,8.63,8.63,8.62,8.63,483000.0,8.63,8.63,8.62,8.63,483000.0
2013-07-26 14:20:00,8.63,8.63,8.63,8.63,403500.0,8.63,8.63,8.63,8.63,403500.0
2013-07-26 14:25:00,8.63,8.63,8.57,8.58,1629000.0,8.63,8.63,8.57,8.58,1629000.0
2013-07-26 14:30:00,8.58,8.6,8.57,8.59,1372500.0,8.58,8.6,8.57,8.59,1372500.0
2013-07-26 14:35:00,8.6,8.62,8.6,8.61,750000.0,8.6,8.62,8.6,8.61,750000.0
2013-07-26 14:40:00,8.61,8.62,8.6,8.61,609000.0,8.61,8.62,8.6,8.61,609000.0
2013-07-26 14:45:00,8.61,8.61,8.59,8.61,457500.0,8.61,8.61,8.59,8.61,457500.0
2013-07-26 14:50:00,8.6,8.61,8.6,8.61,355500.0,8.6,8.61,8.6,8.61,355500.0
2013-07-26 14:55:00,8.61,8.61,8.59,8.6,367500.0,8.61,8.61,8.59,8.6,367500.0
2013-07-26 15:00:00,8.6,8.61,8.59,8.59,406500.0,8.6,8.61,8.59,8.59,406500.0
2013-07-26 15:05:00,8.59,8.6,8.59,8.59,415500.0,8.59,8.6,8.59,8.59,415500.0
2013-07-26 15:10:00,8.6,8.6,8.58,8.6,1447500.0,8.6,8.6,8.58,8.6,1447500.0
2013-07-26 15:15:00,8.6,8.6,8.59,8.6,319500.0,8.6,8.6,8.59,8.6,319500.0
2013-07-26 15:20:00,8.6,8.61,8.6,8.61,1266000.0,8.6,8.61,8.6,8.61,1266000.0
2013-07-26 15:25:00,8.61,8.61,8.6,8.61,957000.0,8.61,8.61,8.6,8.61,957000.0
2013-07-26 15:30:00,8.6,8.61,8.59,8.61,1032000.0,8.6,8.61,8.59,8.61,1032000.0
2013-07-26 15:35:00,8.61,8.61,8.6,8.61,888000.0,8.61,8.61,8.6,8.61,888000.0
2013-07-26 15:40:00,8.61,8.62,8.61,8.61,1344000.0,8.61,8.62,8.61,8.61,1344000.0
2013-07-26 15:45:00,8.61,8.62,8.6,8.6,1299000.0,8.61,8.62,8.6,8.6,1299000.0
2013-07-26 15:50:00,8.6,8.61,8.6,8.61,1953000.0,8.6,8.61,8.6,8.61,1953000.0
2013-07-26 15:55:00,8.61,8.63,8.6,8.63,5928000.0,8.61,8.63,8.6,8.63,5928000.0
2013-07-29 09:30:00,8.62,8.66,8.55,8.6,3457500.0,8.62,8.66,8.55,8.6,3457500.0
2013-07-29 09:35:00,8.6,8.64,8.59,8.62,2937000.0,8.6,8.64,8.59,8.62,2937000.0
2013-07-29 09:40:00,8.61,8.64,8.55,8.59,2695500.0,8.61,8.64,8.55,8.59,2695500.0
2013-07-29 09:45:00,8.59,8.71,8.59,8.66,4344000.0,8.59,8.71,8.59,8.66,4344000.0
2013-07-29 09:50:00,8.66,8.7,8.64,8.69,3007500.0,8.66,8.7,8.64,8.69,3007500.0
2013-07-29 09:55:00,8.69,8.72,8.67,8.69,2392500.0,8.69,8.72,8.67,8.69,2392500.0
2013-07-29 10:00:00,8.69,8.7,8.66,8.69,1398000.0,8.69,8.7,8.66,8.69,1398000.0
2013-07-29 10:05:00,8.69,8.69,8.68,8.69,1722000.0,8.69,8.69,8.68,8.69,1722000.0
2013-07-29 10:10:00,8.69,8.73,8.67,8.72,1996500.0,8.69,8.73,8.67,8.72,1996500.0
2013-07-29 10:15:00,8.72,8.75,8.68,8.75,3064500.0,8.72,8.75,8.68,8.75,3064500.0
2013-07-29 10:20:00,8.75,8.85,8.74,8.82,5488500.0,8.75,8.85,8.74,8.82,5488500.0
2013-07-29 10:25:00,8.83,8.83,8.79,8.82,4023000.0,8.83,8.83,8.79,8.82,4023000.0
2013-07-29 10:30:00,8.82,8.83,8.77,8.79,2974500.0,8.82,8.83,8.77,8.79,2974500.0
2013-07-29 10:35:00,8.79,8.8,8.76,8.8,1900500.0,8.79,8.8,8.76,8.8,1900500.0
2013-07-29 10:40:00,8.8,8.83,8.79,8.82,1705500.0,8.8,8.83,8.79,8.82,1705500.0
2013-07-29 10:45:00,8.82,8.85,8.81,8.85,2311500.0,8.82,8.85,8.81,8.85,2311500.0
2013-07-29 10:50:00,8.85,8.87,8.82,8.83,2403000.0,8.85,8.87,8.82,8.83,2403000.0
2013-07-29 10:55:00,8.83,8.85,8.82,8.83,1219500.0,8.83,8.85,8.82,8.83,1219500.0
2013-07-29 11:00:00,8.83,8.84,8.8,8.84,1444500.0,8.83,8.84,8.8,8.84,1444500.0
2013-07-29 11:05:00,8.83,8.84,8.82,8.82,922500.0,8.83,8.84,8.82,8.82,922500.0
2013-07-29 11:10:00,8.82,8.88,8.82,8.87,3894000.0,8.82,8.88,8.82,8.87,3894000.0
2013-07-29 11:15:00,8.87,8.88,8.84,8.86,1606500.0,8.87,8.88,8.84,8.86,1606500.0
2013-07-29 11:20:00,8.86,8.87,8.83,8.85,1869000.0,8.86,8.87,8.83,8.85,1869000.0
2013-07-29 11:25:00,8.85,8.85,8.83,8.83,1473000.0,8.85,8.85,8.83,8.83,1473000.0
2013-07-29 11:30:00,8.84,8.87,8.83,8.84,1245000.0,8.84,8.87,8.83,8.84,1245000.0
2013-07-29 11:35:00,8.84,8.85,8.78,8.81,2626500.0,8.84,8.85,8.78,8.81,2626500.0
2013-07-29 11:40:00,8.81,8.81,8.78,8.8,2092500.0,8.81,8.81,8.78,8.8,2092500.0
2013-07-29 11:45:00,8.8,8.81,8.79,8.81,2157000.0,8.8,8.81,8.79,8.81,2157000.0
2013-07-29 11:50:00,8.81,8.83,8.81,8.82,1144500.0,8.81,8.83,8.81,8.82,1144500.0
2013-07-29 11:55:00,8.83,8.83,8.81,8.82,1066500.0,8.83,8.83,8.81,8.82,1066500.0
2013-07-29 12:00:00,8.83,8.83,8.81,8.82,1425000.0,8.83,8.83,8.81,8.82,1425000.0
2013-07-29 12:05:00,8.81,8.82,8.79,8.79,762000.0,8.81,8.82,8.79,8.79,762000.0
2013-07-29 12:10:00,8.79,8.8,8.78,8.8,715500.0,8.79,8.8,8.78,8.8,715500.0
2013-07-29 12:15:00,8.8,8.83,8.79,8.82,613500.0,8.8,8.83,8.79,8.82,613500.0
2013-07-29 12:20:00,8.82,8.83,8.81,8.83,739500.0,8.82,8.83,8.81,8.83,739500.0
2013-07-29 12:25:00,8.83,8.85,8.83,8.84,1059000.0,8.83,8.85,8.83,8.84,1059000.0
2013-07-29 12:30:00,8.85,8.85,8.82,8.84,489000.0,8.85,8.85,8.82,8.84,489000.0
2013-07-29 12:35:00,8.84,8.84,8.83,8.84,370500.0,8.84,8.84,8.83,8.84,370500.0
2013-07-29 12:40:00,8.84,8.86,8.84,8.86,1071000.0,8.84,8.86,8.84,8.86,1071000.0
2013-07-29 12:45:00,8.86,8.87,8.85,8.86,924000.0,8.86,8.87,8.85,8.86,924000.0
2013-07-29 12:50:00,8.86,8.9,8.86,8.9,2905500.0,8.86,8.9,8.86,8.9,2905500.0
2013-07-29 12:55:00,8.9,8.9,8.88,8.89,937500.0,8.9,8.9,8.88,8.89,937500.0
2013-07-29 13:00:00,8.89,8.89,8.87,8.88,1086000.0,8.89,8.89,8.87,8.88,1086000.0
2013-07-29 13:05:00,8.89,8.92,8.88,8.9,1825500.0,8.89,8.92,8.88,8.9,1825500.0
2013-07-29 13:10:00,8.9,8.93,8.9,8.93,1381500.0,8.9,8.93,8.9,8.93,1381500.0
2013-07-29 13:15:00,8.93,8.98,8.92,8.98,3012000.0,8.93,8.98,8.92,8.98,3012000.0
2013-07-29 13:20:00,8.97,8.99,8.95,8.97,2551500.0,8.97,8.99,8.95,8.97,2551500.0
2013-07-29 13:25:00,8.96,8.99,8.96,8.96,2916000.0,8.96,8.99,8.96,8.96,2916000.0
2013-07-29 13:30:00,8.96,8.98,8.95,8.98,1537500.0,8.96,8.98,8.95,8.98,1537500.0
2013-07-29 13:35:00,8.98,8.98,8.96,8.97,1126500.0,8.98,8.98,8.96,8.97,1126500.0
2013-07-29 13:40:00,8.96,9.0,8.96,8.99,1944000.0,8.96,9.0,8.96,8.99,1944000.0
2013-07-29 13:45:00,8.99,9.02,8.99,9.0,3315000.0,8.99,9.02,8.99,9.0,3315000.0
2013-07-29 13:50:00,9.0,9.0,8.97,8.98,1543500.0,9.0,9.0,8.97,8.98,1543500.0
2013-07-29 13:55:00,8.97,8.98,8.96,8.97,1327500.0,8.97,8.98,8.96,8.97,1327500.0
2013-07-29 14:00:00,8.97,9.01,8.97,9.0,1896000.0,8.97,9.01,8.97,9.0,1896000.0
2013-07-29 14:05:00,9.0,9.02,8.99,9.01,1503000.0,9.0,9.02,8.99,9.01,1503000.0
2013-07-29 14:10:00,9.01,9.01,8.98,8.99,1236000.0,9.01,9.01,8.98,8.99,1236000.0
2013-07-29 14:15:00,9.0,9.01,8.99,9.01,709500.0,9.0,9.01,8.99,9.01,709500.0
2013-07-29 14:20:00,9.0,9.01,8.99,9.0,429000.0,9.0,9.01,8.99,9.0,429000.0
2013-07-29 14:25:00,9.01,9.01,9.0,9.0,525000.0,9.01,9.01,9.0,9.0,525000.0
2013-07-29 14:30:00,9.0,9.01,9.0,9.01,789000.0,9.0,9.01,9.0,9.01,789000.0
2013-07-29 14:35:00,9.0,9.02,8.98,8.99,1818000.0,9.0,9.02,8.98,8.99,1818000.0
2013-07-29 14:40:00,8.99,8.99,8.97,8.98,2085000.0,8.99,8.99,8.97,8.98,2085000.0
2013-07-29 14:45:00,8.98,8.99,8.97,8.97,1242000.0,8.98,8.99,8.97,8.97,1242000.0
2013-07-29 14:50:00,8.98,8.98,8.96,8.98,1120500.0,8.98,8.98,8.96,8.98,1120500.0
2013-07-29 14:55:00,8.97,8.98,8.95,8.96,906000.0,8.97,8.98,8.95,8.96,906000.0
2013-07-29 15:00:00,8.96,8.96,8.92,8.93,1977000.0,8.96,8.96,8.92,8.93,1977000.0
2013-07-29 15:05:00,8.93,8.95,8.91,8.92,1737000.0,8.93,8.95,8.91,8.92,1737000.0
2013-07-29 15:10:00,8.92,8.94,8.92,8.93,940500.0,8.92,8.94,8.92,8.93,940500.0
2013-07-29 15:15:00,8.93,8.94,8.92,8.92,1065000.0,8.93,8.94,8.92,8.92,1065000.0
2013-07-29 15:20:00,8.93,8.94,8.92,8.93,865500.0,8.93,8.94,8.92,8.93,865500.0
2013-07-29 15:25:00,8.93,8.98,8.92,8.98,1371000.0,8.93,8.98,8.92,8.98,1371000.0
2013-07-29 15:30:00,8.98,8.98,8.94,8.95,1186500.0,8.98,8.98,8.94,8.95,1186500.0
2013-07-29 15:35:00,8.95,8.98,8.95,8.98,1228500.0,8.95,8.98,8.95,8.98,1228500.0
2013-07-29 15:40:00,8.97,8.98,8.96,8.97,1080000.0,8.97,8.98,8.96,8.97,1080000.0
2013-07-29 15:45:00,8.97,9.0,8.96,8.99,1927500.0,8.97,9.0,8.96,8.99,1927500.0
2013-07-29 15:50:00,8.99,8.99,8.97,8.97,2164500.0,8.99,8.99,8.97,8.97,2164500.0
2013-07-29 15:55:00,8.97,8.98,8.96,8.97,3118500.0,8.97,8.98,8.96,8.97,3118500.0
2013-07-30 09:30:00,8.99,9.11,8.93,9.07,6291000.0,8.99,9.11,8.93,9.07,6291000.0
2013-07-30 09:35:00,9.07,9.09,8.97,9.08,4971000.0,9.07,9.09,8.97,9.08,4971000.0
2013-07-30 09:40:00,9.08,9.09,8.96,8.96,2674500.0,9.08,9.09,8.96,8.96,2674500.0
2013-07-30 09:45:00,8.97,9.0,8.95,8.99,3487500.0,8.97,9.0,8.95,8.99,3487500.0
2013-07-30 09:50:00,8.99,9.03,8.99,9.02,2698500.0,8.99,9.03,8.99,9.02,2698500.0
2013-07-30 09:55:00,9.02,9.06,9.02,9.06,2002500.0,9.02,9.06,9.02,9.06,2002500.0
2013-07-30 10:00:00,9.06,9.12,9.04,9.1,3667500.0,9.06,9.12,9.04,9.1,3667500.0
2013-07-30 10:05:00,9.1,9.15,9.09,9.13,4471500.0,9.1,9.15,9.09,9.13,4471500.0
2013-07-30 10:10:00,9.12,9.15,9.1,9.15,2098500.0,9.12,9.15,9.1,9.15,2098500.0
2013-07-30 10:15:00,9.15,9.15,9.1,9.11,2241000.0,9.15,9.15,9.1,9.11,2241000.0
2013-07-30 10:20:00,9.1,9.13,9.09,9.13,1474500.0,9.1,9.13,9.09,9.13,1474500.0
2013-07-30 10:25:00,9.13,9.15,9.11,9.12,2059500.0,9.13,9.15,9.11,9.12,2059500.0
2013-07-30 10:30:00,9.12,9.13,9.11,9.12,1294500.0,9.12,9.13,9.11,9.12,1294500.0
2013-07-30 10:35:00,9.12,9.13,9.11,9.13,886500.0,9.12,9.13,9.11,9.13,886500.0
2013-07-30 10:40:00,9.13,9.17,9.12,9.16,2070000.0,9.13,9.17,9.12,9.16,2070000.0
2013-07-30 10:45:00,9.16,9.16,9.13,9.15,1356000.0,9.16,9.16,9.13,9.15,1356000.0
2013-07-30 10:50:00,9.16,9.16,9.12,9.12,1050000.0,9.16,9.16,9.12,9.12,1050000.0
2013-07-30 10:55:00,9.12,9.15,9.03,9.07,5499000.0,9.12,9.15,9.03,9.07,5499000.0
2013-07-30 11:00:00,9.07,9.07,8.81,8.81,12252000.0,9.07,9.07,8.81,8.81,12252000.0
2013-07-30 11:05:00,8.82,8.94,8.81,8.92,8776500.0,8.82,8.94,8.81,8.92,8776500.0
2013-07-30 11:10:00,8.91,8.98,8.89,8.95,3444000.0,8.91,8.98,8.89,8.95,3444000.0
2013-07-30 11:15:00,8.96,9.0,8.95,8.96,2700000.0,8.96,9.0,8.95,8.96,2700000.0
2013-07-30 11:20:00,8.96,8.96,8.92,8.93,2184000.0,8.96,8.96,8.92,8.93,2184000.0
2013-07-30 11:25:00,8.93,8.93,8.9,8.92,1704000.0,8.93,8.93,8.9,8.92,1704000.0
2013-07-30 11:30:00,8.92,8.97,8.92,8.94,1474500.0,8.92,8.97,8.92,8.94,1474500.0
2013-07-30 11:35:00,8.94,8.99,8.91,8.95,1389000.0,8.94,8.99,8.91,8.95,1389000.0
2013-07-30 11:40:00,8.96,8.98,8.95,8.96,586500.0,8.96,8.98,8.95,8.96,586500.0
2013-07-30 11:45:00,8.96,8.96,8.93,8.93,694500.0,8.96,8.96,8.93,8.93,694500.0
2013-07-30 11:50:00,8.93,8.96,8.91,8.95,1645500.0,8.93,8.96,8.91,8.95,1645500.0
2013-07-30 11:55:00,8.95,8.95,8.93,8.94,639000.0,8.95,8.95,8.93,8.94,639000.0
2013-07-30 12:00:00,8.94,8.94,8.9,8.9,1303500.0,8.94,8.94,8.9,8.9,1303500.0
2013-07-30 12:05:00,8.91,8.93,8.89,8.9,2080500.0,8.91,8.93,8.89,8.9,2080500.0
2013-07-30 12:10:00,8.9,8.91,8.87,8.88,2010000.0,8.9,8.91,8.87,8.88,2010000.0
2013-07-30 12:15:00,8.88,8.89,8.83,8.85,3901500.0,8.88,8.89,8.83,8.85,3901500.0
2013-07-30 12:20:00,8.84,8.84,8.75,8.78,4537500.0,8.84,8.84,8.75,8.78,4537500.0
2013-07-30 12:25:00,8.77,8.78,8.68,8.73,6265500.0,8.77,8.78,8.68,8.73,6265500.0
2013-07-30 12:30:00,8.72,8.79,8.7,8.77,3357000.0,8.72,8.79,8.7,8.77,3357000.0
2013-07-30 12:35:00,8.78,8.78,8.74,8.74,2784000.0,8.78,8.78,8.74,8.74,2784000.0
2013-07-30 12:40:00,8.75,8.8,8.74,8.79,1765500.0,8.75,8.8,8.74,8.79,1765500.0
2013-07-30 12:45:00,8.8,8.83,8.79,8.81,2397000.0,8.8,8.83,8.79,8.81,2397000.0
2013-07-30 12:50:00,8.81,8.82,8.79,8.8,1500000.0,8.81,8.82,8.79,8.8,1500000.0
2013-07-30 12:55:00,8.8,8.8,8.77,8.8,1207500.0,8.8,8.8,8.77,8.8,1207500.0
2013-07-30 13:00:00,8.8,8.82,8.78,8.78,1158000.0,8.8,8.82,8.78,8.78,1158000.0
2013-07-30 13:05:00,8.78,8.78,8.71,8.74,2788500.0,8.78,8.78,8.71,8.74,2788500.0
2013-07-30 13:10:00,8.74,8.76,8.73,8.74,915000.0,8.74,8.76,8.73,8.74,915000.0
2013-07-30 13:15:00,8.74,8.74,8.7,8.7,1233000.0,8.74,8.74,8.7,8.7,1233000.0
2013-07-30 13:20:00,8.7,8.73,8.67,8.69,2253000.0,8.7,8.73,8.67,8.69,2253000.0
2013-07-30 13:25:00,8.69,8.69,8.57,8.57,7015500.0,8.69,8.69,8.57,8.57,7015500.0
2013-07-30 13:30:00,8.57,8.61,8.55,8.6,4237500.0,8.57,8.61,8.55,8.6,4237500.0
2013-07-30 13:35:00,8.58,8.61,8.57,8.61,2218500.0,8.58,8.61,8.57,8.61,2218500.0
2013-07-30 13:40:00,8.6,8.61,8.56,8.6,1918500.0,8.6,8.61,8.56,8.6,1918500.0
2013-07-30 13:45:00,8.59,8.67,8.59,8.66,2898000.0,8.59,8.67,8.59,8.66,2898000.0
2013-07-30 13:50:00,8.66,8.71,8.66,8.67,2628000.0,8.66,8.71,8.66,8.67,2628000.0
2013-07-30 13:55:00,8.68,8.7,8.68,8.69,961500.0,8.68,8.7,8.68,8.69,961500.0
2013-07-30 14:00:00,8.69,8.82,8.69,8.82,3661500.0,8.69,8.82,8.69,8.82,3661500.0
2013-07-30 14:05:00,8.81,8.82,8.75,8.76,3304500.0,8.81,8.82,8.75,8.76,3304500.0
2013-07-30 14:10:00,8.76,8.77,8.73,8.75,2760000.0,8.76,8.77,8.73,8.75,2760000.0
2013-07-30 14:15:00,8.74,8.77,8.74,8.76,1707000.0,8.74,8.77,8.74,8.76,1707000.0
2013-07-30 14:20:00,8.76,8.78,8.75,8.77,1597500.0,8.76,8.78,8.75,8.77,1597500.0
2013-07-30 14:25:00,8.77,8.78,8.75,8.76,1030500.0,8.77,8.78,8.75,8.76,1030500.0
2013-07-30 14:30:00,8.76,8.77,8.74,8.76,1287000.0,8.76,8.77,8.74,8.76,1287000.0
2013-07-30 14:35:00,8.76,8.76,8.68,8.71,2290500.0,8.76,8.76,8.68,8.71,2290500.0
2013-07-30 14:40:00,8.71,8.72,8.69,8.72,1120500.0,8.71,8.72,8.69,8.72,1120500.0
2013-07-30 14:45:00,8.71,8.72,8.7,8.71,601500.0,8.71,8.72,8.7,8.71,601500.0
2013-07-30 14:50:00,8.71,8.75,8.71,8.74,816000.0,8.71,8.75,8.71,8.74,816000.0
2013-07-30 14:55:00,8.74,8.75,8.73,8.75,411000.0,8.74,8.75,8.73,8.75,411000.0
2013-07-30 15:00:00,8.75,8.77,8.72,8.76,1294500.0,8.75,8.77,8.72,8.76,1294500.0
2013-07-30 15:05:00,8.76,8.76,8.73,8.76,579000.0,8.76,8.76,8.73,8.76,579000.0
2013-07-30 15:10:00,8.75,8.76,8.74,8.75,522000.0,8.75,8.76,8.74,8.75,522000.0
2013-07-30 15:15:00,8.76,8.79,8.75,8.77,1962000.0,8.76,8.79,8.75,8.77,1962000.0
2013-07-30 15:20:00,8.77,8.8,8.76,8.79,970500.0,8.77,8.8,8.76,8.79,970500.0
2013-07-30 15:25:00,8.79,8.8,8.78,8.79,760500.0,8.79,8.8,8.78,8.79,760500.0
2013-07-30 15:30:00,8.79,8.82,8.78,8.79,1782000.0,8.79,8.82,8.78,8.79,1782000.0
2013-07-30 15:35:00,8.79,8.81,8.79,8.81,939000.0,8.79,8.81,8.79,8.81,939000.0
2013-07-30 15:40:00,8.81,8.81,8.79,8.79,823500.0,8.81,8.81,8.79,8.79,823500.0
2013-07-30 15:45:00,8.79,8.8,8.77,8.77,1264500.0,8.79,8.8,8.77,8.77,1264500.0
2013-07-30 15:50:00,8.77,8.79,8.74,8.75,2710500.0,8.77,8.79,8.74,8.75,2710500.0
2013-07-30 15:55:00,8.75,8.79,8.75,8.78,2982000.0,8.75,8.79,8.75,8.78,2982000.0
2013-07-31 09:30:00,8.84,8.97,8.84,8.95,4278000.0,8.84,8.97,8.84,8.95,4278000.0
2013-07-31 09:35:00,8.96,8.96,8.87,8.9,2904000.0,8.96,8.96,8.87,8.9,2904000.0
2013-07-31 09:40:00,8.9,8.93,8.87,8.92,3313500.0,8.9,8.93,8.87,8.92,3313500.0
2013-07-31 09:45:00,8.92,8.92,8.88,8.88,1824000.0,8.92,8.92,8.88,8.88,1824000.0
2013-07-31 09:50:00,8.88,8.96,8.87,8.89,3415500.0,8.88,8.96,8.87,8.89,3415500.0
2013-07-31 09:55:00,8.9,8.93,8.85,8.85,1857000.0,8.9,8.93,8.85,8.85,1857000.0
2013-07-31 10:00:00,8.86,8.87,8.8,8.82,2652000.0,8.86,8.87,8.8,8.82,2652000.0
2013-07-31 10:05:00,8.82,8.83,8.76,8.8,2499000.0,8.82,8.83,8.76,8.8,2499000.0
2013-07-31 10:10:00,8.8,8.83,8.79,8.79,1182000.0,8.8,8.83,8.79,8.79,1182000.0
2013-07-31 10:15:00,8.8,8.87,8.79,8.84,1288500.0,8.8,8.87,8.79,8.84,1288500.0
2013-07-31 10:20:00,8.84,8.89,8.83,8.87,1468500.0,8.84,8.89,8.83,8.87,1468500.0
2013-07-31 10:25:00,8.87,8.92,8.87,8.9,1972500.0,8.87,8.92,8.87,8.9,1972500.0
2013-07-31 10:30:00,8.89,8.92,8.87,8.87,1762500.0,8.89,8.92,8.87,8.87,1762500.0
2013-07-31 10:35:00,8.87,8.89,8.85,8.85,691500.0,8.87,8.89,8.85,8.85,691500.0
2013-07-31 10:40:00,8.85,8.89,8.85,8.88,1462500.0,8.85,8.89,8.85,8.88,1462500.0
2013-07-31 10:45:00,8.88,8.88,8.84,8.87,1507500.0,8.88,8.88,8.84,8.87,1507500.0
2013-07-31 10:50:00,8.87,8.88,8.84,8.86,387000.0,8.87,8.88,8.84,8.86,387000.0
2013-07-31 10:55:00,8.86,8.87,8.84,8.86,780000.0,8.86,8.87,8.84,8.86,780000.0
2013-07-31 11:00:00,8.86,8.87,8.84,8.84,2475000.0,8.86,8.87,8.84,8.84,2475000.0
2013-07-31 11:05:00,8.84,8.85,8.81,8.82,1755000.0,8.84,8.85,8.81,8.82,1755000.0
2013-07-31 11:10:00,8.82,8.84,8.81,8.84,1059000.0,8.82,8.84,8.81,8.84,1059000.0
2013-07-31 11:15:00,8.84,8.86,8.84,8.85,475500.0,8.84,8.86,8.84,8.85,475500.0
2013-07-31 11:20:00,8.85,8.86,8.83,8.84,609000.0,8.85,8.86,8.83,8.84,609000.0
2013-07-31 11:25:00,8.84,8.85,8.81,8.81,1170000.0,8.84,8.85,8.81,8.81,1170000.0
2013-07-31 11:30:00,8.82,8.84,8.81,8.84,1074000.0,8.82,8.84,8.81,8.84,1074000.0
2013-07-31 11:35:00,8.84,8.88,8.83,8.85,1234500.0,8.84,8.88,8.83,8.85,1234500.0
2013-07-31 11:40:00,8.84,8.89,8.84,8.89,1803000.0,8.84,8.89,8.84,8.89,1803000.0
2013-07-31 11:45:00,8.89,8.89,8.87,8.89,811500.0,8.89,8.89,8.87,8.89,811500.0
2013-07-31 11:50:00,8.89,8.91,8.88,8.9,1786500.0,8.89,8.91,8.88,8.9,1786500.0
2013-07-31 11:55:00,8.9,8.93,8.9,8.91,1633500.0,8.9,8.93,8.9,8.91,1633500.0
2013-07-31 12:00:00,8.91,8.93,8.89,8.89,1669500.0,8.91,8.93,8.89,8.89,1669500.0
2013-07-31 12:05:00,8.89,8.91,8.88,8.9,484500.0,8.89,8.91,8.88,8.9,484500.0
2013-07-31 12:10:00,8.9,8.92,8.9,8.91,351000.0,8.9,8.92,8.9,8.91,351000.0
2013-07-31 12:15:00,8.91,8.93,8.91,8.92,205500.0,8.91,8.93,8.91,8.92,205500.0
2013-07-31 12:20:00,8.92,8.92,8.9,8.91,342000.0,8.92,8.92,8.9,8.91,342000.0
2013-07-31 12:25:00,8.91,8.91,8.89,8.9,243000.0,8.91,8.91,8.89,8.9,243000.0
2013-07-31 12:30:00,8.9,8.92,8.9,8.92,375000.0,8.9,8.92,8.9,8.92,375000.0
2013-07-31 12:35:00,8.92,8.92,8.88,8.9,655500.0,8.92,8.92,8.88,8.9,655500.0
2013-07-31 12:40:00,8.89,8.91,8.89,8.89,490500.0,8.89,8.91,8.89,8.89,490500.0
2013-07-31 12:45:00,8.89,8.91,8.89,8.9,756000.0,8.89,8.91,8.89,8.9,756000.0
2013-07-31 12:50:00,8.9,8.9,8.89,8.89,406500.0,8.9,8.9,8.89,8.89,406500.0
2013-07-31 12:55:00,8.89,8.9,8.86,8.87,583500.0,8.89,8.9,8.86,8.87,583500.0
2013-07-31 13:00:00,8.87,8.87,8.85,8.86,486000.0,8.87,8.87,8.85,8.86,486000.0
2013-07-31 13:05:00,8.86,8.86,8.86,8.86,258000.0,8.86,8.86,8.86,8.86,258000.0
2013-07-31 13:10:00,8.86,8.86,8.84,8.85,567000.0,8.86,8.86,8.84,8.85,567000.0
2013-07-31 13:15:00,8.85,8.89,8.85,8.88,759000.0,8.85,8.89,8.85,8.88,759000.0
2013-07-31 13:20:00,8.89,8.91,8.88,8.91,529500.0,8.89,8.91,8.88,8.91,529500.0
2013-07-31 13:25:00,8.9,8.91,8.89,8.89,387000.0,8.9,8.91,8.89,8.89,387000.0
2013-07-31 13:30:00,8.89,8.91,8.89,8.9,139500.0,8.89,8.91,8.89,8.9,139500.0
2013-07-31 13:35:00,8.9,8.91,8.9,8.9,178500.0,8.9,8.91,8.9,8.9,178500.0
2013-07-31 13:40:00,8.9,8.91,8.89,8.89,238500.0,8.9,8.91,8.89,8.89,238500.0
2013-07-31 13:45:00,8.89,8.9,8.87,8.87,388500.0,8.89,8.9,8.87,8.87,388500.0
2013-07-31 13:50:00,8.88,8.91,8.87,8.89,729000.0,8.88,8.91,8.87,8.89,729000.0
2013-07-31 13:55:00,8.89,8.9,8.88,8.89,496500.0,8.89,8.9,8.88,8.89,496500.0
2013-07-31 14:00:00,8.89,8.91,8.88,8.89,1017000.0,8.89,8.91,8.88,8.89,1017000.0
2013-07-31 14:05:00,8.9,8.92,8.89,8.92,1002000.0,8.9,8.92,8.89,8.92,1002000.0
2013-07-31 14:10:00,8.92,8.96,8.92,8.95,2254500.0,8.92,8.96,8.92,8.95,2254500.0
2013-07-31 14:15:00,8.95,8.96,8.9,8.92,1185000.0,8.95,8.96,8.9,8.92,1185000.0
2013-07-31 14:20:00,8.92,8.96,8.92,8.96,799500.0,8.92,8.96,8.92,8.96,799500.0
2013-07-31 14:25:00,8.95,8.96,8.93,8.94,975000.0,8.95,8.96,8.93,8.94,975000.0
2013-07-31 14:30:00,8.94,8.97,8.94,8.97,1063500.0,8.94,8.97,8.94,8.97,1063500.0
2013-07-31 14:35:00,8.97,8.98,8.95,8.95,1509000.0,8.97,8.98,8.95,8.95,1509000.0
2013-07-31 14:40:00,8.95,8.97,8.94,8.96,757500.0,8.95,8.97,8.94,8.96,757500.0
2013-07-31 14:45:00,8.96,8.98,8.95,8.98,835500.0,8.96,8.98,8.95,8.98,835500.0
2013-07-31 14:50:00,8.98,8.99,8.97,8.97,526500.0,8.98,8.99,8.97,8.97,526500.0
2013-07-31 14:55:00,8.97,8.99,8.97,8.99,850500.0,8.97,8.99,8.97,8.99,850500.0
2013-07-31 15:00:00,8.99,8.99,8.96,8.98,829500.0,8.99,8.99,8.96,8.98,829500.0
2013-07-31 15:05:00,8.98,9.0,8.97,8.97,844500.0,8.98,9.0,8.97,8.97,844500.0
2013-07-31 15:10:00,8.97,9.0,8.97,8.98,1078500.0,8.97,9.0,8.97,8.98,1078500.0
2013-07-31 15:15:00,8.98,8.99,8.96,8.96,676500.0,8.98,8.99,8.96,8.96,676500.0
2013-07-31 15:20:00,8.96,8.97,8.93,8.93,1425000.0,8.96,8.97,8.93,8.93,1425000.0
2013-07-31 15:25:00,8.93,8.96,8.93,8.96,714000.0,8.93,8.96,8.93,8.96,714000.0
2013-07-31 15:30:00,8.96,8.99,8.96,8.97,1497000.0,8.96,8.99,8.96,8.97,1497000.0
2013-07-31 15:35:00,8.97,8.98,8.96,8.98,747000.0,8.97,8.98,8.96,8.98,747000.0
2013-07-31 15:40:00,8.98,8.98,8.96,8.97,865500.0,8.98,8.98,8.96,8.97,865500.0
2013-07-31 15:45:00,8.97,8.97,8.91,8.91,1860000.0,8.97,8.97,8.91,8.91,1860000.0
2013-07-31 15:50:00,8.91,8.95,8.91,8.94,1444500.0,8.91,8.95,8.91,8.94,1444500.0
2013-07-31 15:55:00,8.94,8.96,8.93,8.94,2515500.0,8.94,8.96,8.93,8.94,2515500.0
2013-08-01 09:30:00,9.0,9.03,8.9,8.91,5676000.0,9.0,9.03,8.9,8.91,5676000.0
2013-08-01 09:35:00,8.91,8.98,8.91,8.97,2344500.0,8.91,8.98,8.91,8.97,2344500.0
2013-08-01 09:40:00,8.97,8.97,8.92,8.95,1653000.0,8.97,8.97,8.92,8.95,1653000.0
2013-08-01 09:45:00,8.95,8.95,8.84,8.85,2796000.0,8.95,8.95,8.84,8.85,2796000.0
2013-08-01 09:50:00,8.85,8.93,8.85,8.92,1641000.0,8.85,8.93,8.85,8.92,1641000.0
2013-08-01 09:55:00,8.92,8.97,8.91,8.95,1716000.0,8.92,8.97,8.91,8.95,1716000.0
2013-08-01 10:00:00,8.94,8.96,8.92,8.94,970500.0,8.94,8.96,8.92,8.94,970500.0
2013-08-01 10:05:00,8.95,8.98,8.92,8.96,1317000.0,8.95,8.98,8.92,8.96,1317000.0
2013-08-01 10:10:00,8.96,8.98,8.95,8.97,916500.0,8.96,8.98,8.95,8.97,916500.0
2013-08-01 10:15:00,8.97,9.01,8.95,9.0,1153500.0,8.97,9.01,8.95,9.0,1153500.0
2013-08-01 10:20:00,9.0,9.01,8.97,8.99,987000.0,9.0,9.01,8.97,8.99,987000.0
2013-08-01 10:25:00,8.99,9.05,8.99,9.02,2373000.0,8.99,9.05,8.99,9.02,2373000.0
2013-08-01 10:30:00,9.02,9.03,9.0,9.03,1149000.0,9.02,9.03,9.0,9.03,1149000.0
2013-08-01 10:35:00,9.03,9.04,9.02,9.03,1083000.0,9.03,9.04,9.02,9.03,1083000.0
2013-08-01 10:40:00,9.03,9.06,9.03,9.06,1300500.0,9.03,9.06,9.03,9.06,1300500.0
2013-08-01 10:45:00,9.05,9.05,9.01,9.02,1345500.0,9.05,9.05,9.01,9.02,1345500.0
2013-08-01 10:50:00,9.02,9.02,8.98,9.0,1846500.0,9.02,9.02,8.98,9.0,1846500.0
2013-08-01 10:55:00,9.0,9.01,8.97,8.98,1360500.0,9.0,9.01,8.97,8.98,1360500.0
2013-08-01 11:00:00,8.98,9.0,8.97,9.0,1152000.0,8.98,9.0,8.97,9.0,1152000.0
2013-08-01 11:05:00,8.99,9.01,8.99,9.01,1659000.0,8.99,9.01,8.99,9.01,1659000.0
2013-08-01 11:10:00,9.01,9.01,8.98,8.99,870000.0,9.01,9.01,8.98,8.99,870000.0
2013-08-01 11:15:00,8.99,9.0,8.98,8.99,289500.0,8.99,9.0,8.98,8.99,289500.0
2013-08-01 11:20:00,8.99,8.99,8.96,8.98,936000.0,8.99,8.99,8.96,8.98,936000.0
2013-08-01 11:25:00,8.98,8.99,8.97,8.98,1488000.0,8.98,8.99,8.97,8.98,1488000.0
2013-08-01 11:30:00,8.97,8.98,8.96,8.96,877500.0,8.97,8.98,8.96,8.96,877500.0
2013-08-01 11:35:00,8.96,8.97,8.94,8.97,708000.0,8.96,8.97,8.94,8.97,708000.0
2013-08-01 11:40:00,8.97,8.98,8.96,8.97,573000.0,8.97,8.98,8.96,8.97,573000.0
2013-08-01 11:45:00,8.98,9.0,8.97,8.98,505500.0,8.98,9.0,8.97,8.98,505500.0
2013-08-01 11:50:00,8.98,8.99,8.96,8.98,730500.0,8.98,8.99,8.96,8.98,730500.0
2013-08-01 11:55:00,8.98,9.0,8.97,8.99,745500.0,8.98,9.0,8.97,8.99,745500.0
2013-08-01 12:00:00,8.99,9.01,8.98,9.0,408000.0,8.99,9.01,8.98,9.0,408000.0
2013-08-01 12:05:00,9.0,9.01,8.99,9.01,1260000.0,9.0,9.01,8.99,9.01,1260000.0
2013-08-01 12:10:00,9.01,9.03,9.01,9.01,1275000.0,9.01,9.03,9.01,9.01,1275000.0
2013-08-01 12:15:00,9.02,9.03,9.01,9.02,709500.0,9.02,9.03,9.01,9.02,709500.0
2013-08-01 12:20:00,9.03,9.03,9.0,9.01,285000.0,9.03,9.03,9.0,9.01,285000.0
2013-08-01 12:25:00,9.01,9.02,9.0,9.02,433500.0,9.01,9.02,9.0,9.02,433500.0
2013-08-01 12:30:00,9.02,9.03,9.01,9.01,874500.0,9.02,9.03,9.01,9.01,874500.0
2013-08-01 12:35:00,9.01,9.04,9.01,9.04,2067000.0,9.01,9.04,9.01,9.04,2067000.0
2013-08-01 12:40:00,9.04,9.05,9.03,9.04,1114500.0,9.04,9.05,9.03,9.04,1114500.0
2013-08-01 12:45:00,9.04,9.04,9.02,9.03,265500.0,9.04,9.04,9.02,9.03,265500.0
2013-08-01 12:50:00,9.03,9.04,9.02,9.03,1030500.0,9.03,9.04,9.02,9.03,1030500.0
2013-08-01 12:55:00,9.03,9.04,9.03,9.03,498000.0,9.03,9.04,9.03,9.03,498000.0
2013-08-01 13:00:00,9.03,9.04,9.03,9.03,199500.0,9.03,9.04,9.03,9.03,199500.0
2013-08-01 13:05:00,9.03,9.03,9.02,9.03,201000.0,9.03,9.03,9.02,9.03,201000.0
2013-08-01 13:10:00,9.03,9.04,9.02,9.03,534000.0,9.03,9.04,9.02,9.03,534000.0
2013-08-01 13:15:00,9.03,9.04,9.03,9.04,745500.0,9.03,9.04,9.03,9.04,745500.0
2013-08-01 13:20:00,9.04,9.05,9.04,9.04,270000.0,9.04,9.05,9.04,9.04,270000.0
2013-08-01 13:25:00,9.04,9.04,9.04,9.04,178500.0,9.04,9.04,9.04,9.04,178500.0
2013-08-01 13:30:00,9.04,9.04,9.03,9.04,390000.0,9.04,9.04,9.03,9.04,390000.0
2013-08-01 13:35:00,9.04,9.04,9.02,9.03,388500.0,9.04,9.04,9.02,9.03,388500.0
2013-08-01 13:40:00,9.03,9.04,9.02,9.03,378000.0,9.03,9.04,9.02,9.03,378000.0
2013-08-01 13:45:00,9.04,9.04,9.03,9.03,168000.0,9.04,9.04,9.03,9.03,168000.0
2013-08-01 13:50:00,9.04,9.04,9.03,9.04,247500.0,9.04,9.04,9.03,9.04,247500.0
2013-08-01 13:55:00,9.04,9.06,9.04,9.04,871500.0,9.04,9.06,9.04,9.04,871500.0
2013-08-01 14:00:00,9.04,9.06,9.03,9.06,495000.0,9.04,9.06,9.03,9.06,495000.0
2013-08-01 14:05:00,9.06,9.06,9.05,9.05,1098000.0,9.06,9.06,9.05,9.05,1098000.0
2013-08-01 14:10:00,9.06,9.06,9.05,9.05,324000.0,9.06,9.06,9.05,9.05,324000.0
2013-08-01 14:15:00,9.05,9.05,9.05,9.05,327000.0,9.05,9.05,9.05,9.05,327000.0
2013-08-01 14:20:00,9.05,9.07,9.05,9.07,979500.0,9.05,9.07,9.05,9.07,979500.0
2013-08-01 14:25:00,9.07,9.1,9.07,9.08,1954500.0,9.07,9.1,9.07,9.08,1954500.0
2013-08-01 14:30:00,9.09,9.09,9.07,9.09,445500.0,9.09,9.09,9.07,9.09,445500.0
2013-08-01 14:35:00,9.09,9.1,9.08,9.09,471000.0,9.09,9.1,9.08,9.09,471000.0
2013-08-01 14:40:00,9.09,9.09,9.07,9.08,270000.0,9.09,9.09,9.07,9.08,270000.0
2013-08-01 14:45:00,9.09,9.09,9.05,9.07,979500.0,9.09,9.09,9.05,9.07,979500.0
2013-08-01 14:50:00,9.07,9.08,9.07,9.07,339000.0,9.07,9.08,9.07,9.07,339000.0
2013-08-01 14:55:00,9.07,9.08,9.07,9.07,223500.0,9.07,9.08,9.07,9.07,223500.0
2013-08-01 15:00:00,9.07,9.08,9.06,9.07,307500.0,9.07,9.08,9.06,9.07,307500.0
2013-08-01 15:05:00,9.07,9.07,9.06,9.07,271500.0,9.07,9.07,9.06,9.07,271500.0
2013-08-01 15:10:00,9.07,9.07,9.04,9.05,826500.0,9.07,9.07,9.04,9.05,826500.0
2013-08-01 15:15:00,9.05,9.05,9.04,9.05,673500.0,9.05,9.05,9.04,9.05,673500.0
2013-08-01 15:20:00,9.05,9.05,9.03,9.05,544500.0,9.05,9.05,9.03,9.05,544500.0
2013-08-01 15:25:00,9.05,9.05,9.04,9.05,453000.0,9.05,9.05,9.04,9.05,453000.0
2013-08-01 15:30:00,9.05,9.07,9.04,9.06,508500.0,9.05,9.07,9.04,9.06,508500.0
2013-08-01 15:35:00,9.06,9.07,9.05,9.06,1116000.0,9.06,9.07,9.05,9.06,1116000.0
2013-08-01 15:40:00,9.06,9.07,9.05,9.05,748500.0,9.06,9.07,9.05,9.05,748500.0
2013-08-01 15:45:00,9.05,9.06,9.05,9.05,573000.0,9.05,9.06,9.05,9.05,573000.0
2013-08-01 15:50:00,9.06,9.07,9.03,9.04,1480500.0,9.06,9.07,9.03,9.04,1480500.0
2013-08-01 15:55:00,9.04,9.05,9.03,9.03,2890500.0,9.04,9.05,9.03,9.03,2890500.0
2013-08-02 09:30:00,8.96,9.0,8.92,9.0,3327000.0,8.96,9.0,8.92,9.0,3327000.0
2013-08-02 09:35:00,9.0,9.0,8.93,8.94,1443000.0,9.0,9.0,8.93,8.94,1443000.0
2013-08-02 09:40:00,8.94,8.98,8.93,8.94,2131500.0,8.94,8.98,8.93,8.94,2131500.0
2013-08-02 09:45:00,8.95,8.95,8.91,8.93,1719000.0,8.95,8.95,8.91,8.93,1719000.0
2013-08-02 09:50:00,8.93,8.98,8.93,8.96,1887000.0,8.93,8.98,8.93,8.96,1887000.0
2013-08-02 09:55:00,8.97,9.02,8.96,9.01,2547000.0,8.97,9.02,8.96,9.01,2547000.0
2013-08-02 10:00:00,9.01,9.03,9.01,9.01,1491000.0,9.01,9.03,9.01,9.01,1491000.0
2013-08-02 10:05:00,9.01,9.05,9.01,9.05,1696500.0,9.01,9.05,9.01,9.05,1696500.0
2013-08-02 10:10:00,9.05,9.13,9.03,9.11,3960000.0,9.05,9.13,9.03,9.11,3960000.0
2013-08-02 10:15:00,9.11,9.12,9.09,9.11,1840500.0,9.11,9.12,9.09,9.11,1840500.0
2013-08-02 10:20:00,9.11,9.11,9.08,9.09,1735500.0,9.11,9.11,9.08,9.09,1735500.0
2013-08-02 10:25:00,9.09,9.11,9.08,9.08,1788000.0,9.09,9.11,9.08,9.08,1788000.0
2013-08-02 10:30:00,9.08,9.13,9.08,9.12,1887000.0,9.08,9.13,9.08,9.12,1887000.0
2013-08-02 10:35:00,9.11,9.16,9.11,9.14,2506500.0,9.11,9.16,9.11,9.14,2506500.0
2013-08-02 10:40:00,9.14,9.19,9.14,9.16,2794500.0,9.14,9.19,9.14,9.16,2794500.0
2013-08-02 10:45:00,9.16,9.19,9.15,9.17,2673000.0,9.16,9.19,9.15,9.17,2673000.0
2013-08-02 10:50:00,9.16,9.17,9.13,9.13,1410000.0,9.16,9.17,9.13,9.13,1410000.0
2013-08-02 10:55:00,9.14,9.17,9.13,9.14,1662000.0,9.14,9.17,9.13,9.14,1662000.0
2013-08-02 11:00:00,9.14,9.15,9.1,9.11,1329000.0,9.14,9.15,9.1,9.11,1329000.0
2013-08-02 11:05:00,9.1,9.11,9.07,9.09,1405500.0,9.1,9.11,9.07,9.09,1405500.0
2013-08-02 11:10:00,9.09,9.12,9.08,9.12,1008000.0,9.09,9.12,9.08,9.12,1008000.0
2013-08-02 11:15:00,9.12,9.12,9.1,9.11,1398000.0,9.12,9.12,9.1,9.11,1398000.0
2013-08-02 11:20:00,9.11,9.15,9.11,9.12,1459500.0,9.11,9.15,9.11,9.12,1459500.0
2013-08-02 11:25:00,9.11,9.14,9.11,9.13,1467000.0,9.11,9.14,9.11,9.13,1467000.0
2013-08-02 11:30:00,9.13,9.13,9.1,9.1,856500.0,9.13,9.13,9.1,9.1,856500.0
2013-08-02 11:35:00,9.1,9.12,9.09,9.1,534000.0,9.1,9.12,9.09,9.1,534000.0
2013-08-02 11:40:00,9.1,9.11,9.1,9.11,321000.0,9.1,9.11,9.1,9.11,321000.0
2013-08-02 11:45:00,9.11,9.13,9.1,9.11,1698000.0,9.11,9.13,9.1,9.11,1698000.0
2013-08-02 11:50:00,9.11,9.11,9.1,9.1,835500.0,9.11,9.11,9.1,9.1,835500.0
2013-08-02 11:55:00,9.1,9.1,9.08,9.1,1497000.0,9.1,9.1,9.08,9.1,1497000.0
2013-08-02 12:00:00,9.1,9.1,9.09,9.1,420000.0,9.1,9.1,9.09,9.1,420000.0
2013-08-02 12:05:00,9.1,9.12,9.1,9.11,387000.0,9.1,9.12,9.1,9.11,387000.0
2013-08-02 12:10:00,9.11,9.11,9.1,9.11,708000.0,9.11,9.11,9.1,9.11,708000.0
2013-08-02 12:15:00,9.11,9.11,9.09,9.09,262500.0,9.11,9.11,9.09,9.09,262500.0
2013-08-02 12:20:00,9.1,9.11,9.09,9.11,355500.0,9.1,9.11,9.09,9.11,355500.0
2013-08-02 12:25:00,9.11,9.11,9.1,9.11,303000.0,9.11,9.11,9.1,9.11,303000.0
2013-08-02 12:30:00,9.11,9.13,9.11,9.12,405000.0,9.11,9.13,9.11,9.12,405000.0
2013-08-02 12:35:00,9.12,9.13,9.12,9.12,525000.0,9.12,9.13,9.12,9.12,525000.0
2013-08-02 12:40:00,9.13,9.14,9.12,9.13,391500.0,9.13,9.14,9.12,9.13,391500.0
2013-08-02 12:45:00,9.14,9.15,9.13,9.15,1267500.0,9.14,9.15,9.13,9.15,1267500.0
2013-08-02 12:50:00,9.15,9.15,9.14,9.14,568500.0,9.15,9.15,9.14,9.14,568500.0
2013-08-02 12:55:00,9.14,9.15,9.13,9.15,385500.0,9.14,9.15,9.13,9.15,385500.0
2013-08-02 13:00:00,9.14,9.15,9.13,9.15,658500.0,9.14,9.15,9.13,9.15,658500.0
2013-08-02 13:05:00,9.15,9.16,9.14,9.16,1002000.0,9.15,9.16,9.14,9.16,1002000.0
2013-08-02 13:10:00,9.16,9.17,9.14,9.15,1108500.0,9.16,9.17,9.14,9.15,1108500.0
2013-08-02 13:15:00,9.15,9.16,9.14,9.14,382500.0,9.15,9.16,9.14,9.14,382500.0
2013-08-02 13:20:00,9.14,9.15,9.13,9.15,1218000.0,9.14,9.15,9.13,9.15,1218000.0
2013-08-02 13:25:00,9.15,9.16,9.15,9.15,1107000.0,9.15,9.16,9.15,9.15,1107000.0
2013-08-02 13:30:00,9.15,9.15,9.12,9.14,1536000.0,9.15,9.15,9.12,9.14,1536000.0
2013-08-02 13:35:00,9.14,9.15,9.13,9.14,399000.0,9.14,9.15,9.13,9.14,399000.0
2013-08-02 13:40:00,9.14,9.16,9.14,9.14,364500.0,9.14,9.16,9.14,9.14,364500.0
2013-08-02 13:45:00,9.14,9.15,9.14,9.15,150000.0,9.14,9.15,9.14,9.15,150000.0
2013-08-02 13:50:00,9.15,9.16,9.15,9.15,321000.0,9.15,9.16,9.15,9.15,321000.0
2013-08-02 13:55:00,9.15,9.17,9.15,9.16,522000.0,9.15,9.17,9.15,9.16,522000.0
2013-08-02 14:00:00,9.15,9.17,9.15,9.15,543000.0,9.15,9.17,9.15,9.15,543000.0
2013-08-02 14:05:00,9.16,9.16,9.15,9.15,381000.0,9.16,9.16,9.15,9.15,381000.0
2013-08-02 14:10:00,9.15,9.16,9.15,9.15,246000.0,9.15,9.16,9.15,9.15,246000.0
2013-08-02 14:15:00,9.15,9.16,9.15,9.15,267000.0,9.15,9.16,9.15,9.15,267000.0
2013-08-02 14:20:00,9.15,9.16,9.14,9.15,424500.0,9.15,9.16,9.14,9.15,424500.0
2013-08-02 14:25:00,9.15,9.16,9.15,9.15,154500.0,9.15,9.16,9.15,9.15,154500.0
2013-08-02 14:30:00,9.15,9.16,9.14,9.14,700500.0,9.15,9.16,9.14,9.14,700500.0
2013-08-02 14:35:00,9.14,9.16,9.14,9.15,412500.0,9.14,9.16,9.14,9.15,412500.0
2013-08-02 14:40:00,9.15,9.16,9.15,9.16,633000.0,9.15,9.16,9.15,9.16,633000.0
2013-08-02 14:45:00,9.16,9.16,9.15,9.16,247500.0,9.16,9.16,9.15,9.16,247500.0
2013-08-02 14:50:00,9.16,9.17,9.14,9.15,598500.0,9.16,9.17,9.14,9.15,598500.0
2013-08-02 14:55:00,9.15,9.16,9.15,9.16,409500.0,9.15,9.16,9.15,9.16,409500.0
2013-08-02 15:00:00,9.16,9.17,9.15,9.17,666000.0,9.16,9.17,9.15,9.17,666000.0
2013-08-02 15:05:00,9.17,9.18,9.16,9.16,900000.0,9.17,9.18,9.16,9.16,900000.0
2013-08-02 15:10:00,9.17,9.17,9.16,9.17,961500.0,9.17,9.17,9.16,9.17,961500.0
2013-08-02 15:15:00,9.17,9.18,9.17,9.18,708000.0,9.17,9.18,9.17,9.18,708000.0
2013-08-02 15:20:00,9.18,9.2,9.18,9.19,1849500.0,9.18,9.2,9.18,9.19,1849500.0
2013-08-02 15:25:00,9.19,9.2,9.19,9.2,706500.0,9.19,9.2,9.19,9.2,706500.0
2013-08-02 15:30:00,9.2,9.21,9.19,9.2,1476000.0,9.2,9.21,9.19,9.2,1476000.0
2013-08-02 15:35:00,9.2,9.21,9.18,9.19,1528500.0,9.2,9.21,9.18,9.19,1528500.0
2013-08-02 15:40:00,9.19,9.19,9.18,9.19,735000.0,9.19,9.19,9.18,9.19,735000.0
2013-08-02 15:45:00,9.19,9.2,9.19,9.19,853500.0,9.19,9.2,9.19,9.19,853500.0
2013-08-02 15:50:00,9.2,9.22,9.2,9.21,2337000.0,9.2,9.22,9.2,9.21,2337000.0
2013-08-02 15:55:00,9.21,9.22,9.18,9.2,3415500.0,9.21,9.22,9.18,9.2,3415500.0
2013-08-05 09:30:00,9.33,9.49,9.33,9.41,10261500.0,9.33,9.49,9.33,9.41,10261500.0
2013-08-05 09:35:00,9.41,9.49,9.41,9.48,4677000.0,9.41,9.49,9.41,9.48,4677000.0
2013-08-05 09:40:00,9.48,9.51,9.42,9.43,4677000.0,9.48,9.51,9.42,9.43,4677000.0
2013-08-05 09:45:00,9.42,9.45,9.32,9.38,8092500.0,9.42,9.45,9.32,9.38,8092500.0
2013-08-05 09:50:00,9.39,9.47,9.35,9.4,3481500.0,9.39,9.47,9.35,9.4,3481500.0
2013-08-05 09:55:00,9.41,9.45,9.39,9.42,1861500.0,9.41,9.45,9.39,9.42,1861500.0
2013-08-05 10:00:00,9.41,9.43,9.37,9.37,2266500.0,9.41,9.43,9.37,9.37,2266500.0
2013-08-05 10:05:00,9.37,9.39,9.33,9.36,3342000.0,9.37,9.39,9.33,9.36,3342000.0
2013-08-05 10:10:00,9.36,9.4,9.32,9.36,3001500.0,9.36,9.4,9.32,9.36,3001500.0
2013-08-05 10:15:00,9.36,9.37,9.31,9.33,2418000.0,9.36,9.37,9.31,9.33,2418000.0
2013-08-05 10:20:00,9.33,9.38,9.33,9.36,2355000.0,9.33,9.38,9.33,9.36,2355000.0
2013-08-05 10:25:00,9.37,9.42,9.36,9.42,2404500.0,9.37,9.42,9.36,9.42,2404500.0
2013-08-05 10:30:00,9.41,9.44,9.41,9.42,2631000.0,9.41,9.44,9.41,9.42,2631000.0
2013-08-05 10:35:00,9.42,9.43,9.4,9.4,1030500.0,9.42,9.43,9.4,9.4,1030500.0
2013-08-05 10:40:00,9.4,9.42,9.37,9.4,2646000.0,9.4,9.42,9.37,9.4,2646000.0
2013-08-05 10:45:00,9.4,9.45,9.4,9.45,1977000.0,9.4,9.45,9.4,9.45,1977000.0
2013-08-05 10:50:00,9.45,9.48,9.43,9.46,3067500.0,9.45,9.48,9.43,9.46,3067500.0
2013-08-05 10:55:00,9.46,9.48,9.44,9.46,1572000.0,9.46,9.48,9.44,9.46,1572000.0
2013-08-05 11:00:00,9.46,9.47,9.46,9.46,1434000.0,9.46,9.47,9.46,9.46,1434000.0
2013-08-05 11:05:00,9.46,9.46,9.44,9.45,1459500.0,9.46,9.46,9.44,9.45,1459500.0
2013-08-05 11:10:00,9.45,9.46,9.45,9.45,1798500.0,9.45,9.46,9.45,9.45,1798500.0
2013-08-05 11:15:00,9.45,9.46,9.44,9.44,756000.0,9.45,9.46,9.44,9.44,756000.0
2013-08-05 11:20:00,9.45,9.46,9.44,9.45,673500.0,9.45,9.46,9.44,9.45,673500.0
2013-08-05 11:25:00,9.45,9.46,9.45,9.46,1333500.0,9.45,9.46,9.45,9.46,1333500.0
2013-08-05 11:30:00,9.46,9.46,9.42,9.45,1332000.0,9.46,9.46,9.42,9.45,1332000.0
2013-08-05 11:35:00,9.45,9.46,9.44,9.45,942000.0,9.45,9.46,9.44,9.45,942000.0
2013-08-05 11:40:00,9.45,9.46,9.44,9.45,657000.0,9.45,9.46,9.44,9.45,657000.0
2013-08-05 11:45:00,9.45,9.46,9.43,9.44,1440000.0,9.45,9.46,9.43,9.44,1440000.0
2013-08-05 11:50:00,9.44,9.45,9.44,9.45,1291500.0,9.44,9.45,9.44,9.45,1291500.0
2013-08-05 11:55:00,9.44,9.45,9.43,9.43,1539000.0,9.44,9.45,9.43,9.43,1539000.0
2013-08-05 12:00:00,9.44,9.44,9.42,9.42,1713000.0,9.44,9.44,9.42,9.42,1713000.0
2013-08-05 12:05:00,9.42,9.42,9.38,9.41,2178000.0,9.42,9.42,9.38,9.41,2178000.0
2013-08-05 12:10:00,9.41,9.43,9.38,9.41,1017000.0,9.41,9.43,9.38,9.41,1017000.0
2013-08-05 12:15:00,9.42,9.44,9.41,9.43,1402500.0,9.42,9.44,9.41,9.43,1402500.0
2013-08-05 12:20:00,9.43,9.43,9.41,9.43,913500.0,9.43,9.43,9.41,9.43,913500.0
2013-08-05 12:25:00,9.42,9.44,9.41,9.43,1800000.0,9.42,9.44,9.41,9.43,1800000.0
2013-08-05 12:30:00,9.43,9.44,9.42,9.43,1096500.0,9.43,9.44,9.42,9.43,1096500.0
2013-08-05 12:35:00,9.43,9.43,9.41,9.41,394500.0,9.43,9.43,9.41,9.41,394500.0
2013-08-05 12:40:00,9.42,9.42,9.4,9.41,453000.0,9.42,9.42,9.4,9.41,453000.0
2013-08-05 12:45:00,9.41,9.44,9.41,9.44,444000.0,9.41,9.44,9.41,9.44,444000.0
2013-08-05 12:50:00,9.43,9.45,9.43,9.43,673500.0,9.43,9.45,9.43,9.43,673500.0
2013-08-05 12:55:00,9.43,9.45,9.43,9.43,592500.0,9.43,9.45,9.43,9.43,592500.0
2013-08-05 13:00:00,9.43,9.45,9.43,9.43,510000.0,9.43,9.45,9.43,9.43,510000.0
2013-08-05 13:05:00,9.43,9.43,9.41,9.42,840000.0,9.43,9.43,9.41,9.42,840000.0
2013-08-05 13:10:00,9.42,9.43,9.42,9.43,393000.0,9.42,9.43,9.42,9.43,393000.0
2013-08-05 13:15:00,9.43,9.45,9.43,9.45,486000.0,9.43,9.45,9.43,9.45,486000.0
2013-08-05 13:20:00,9.45,9.47,9.45,9.47,1695000.0,9.45,9.47,9.45,9.47,1695000.0
2013-08-05 13:25:00,9.47,9.48,9.45,9.47,730500.0,9.47,9.48,9.45,9.47,730500.0
2013-08-05 13:30:00,9.47,9.48,9.46,9.46,483000.0,9.47,9.48,9.46,9.46,483000.0
2013-08-05 13:35:00,9.46,9.47,9.44,9.44,876000.0,9.46,9.47,9.44,9.44,876000.0
2013-08-05 13:40:00,9.45,9.47,9.45,9.47,595500.0,9.45,9.47,9.45,9.47,595500.0
2013-08-05 13:45:00,9.47,9.48,9.46,9.47,894000.0,9.47,9.48,9.46,9.47,894000.0
2013-08-05 13:50:00,9.47,9.49,9.46,9.49,1215000.0,9.47,9.49,9.46,9.49,1215000.0
2013-08-05 13:55:00,9.49,9.52,9.49,9.51,2601000.0,9.49,9.52,9.49,9.51,2601000.0
2013-08-05 14:00:00,9.51,9.51,9.49,9.51,1146000.0,9.51,9.51,9.49,9.51,1146000.0
2013-08-05 14:05:00,9.51,9.51,9.49,9.51,936000.0,9.51,9.51,9.49,9.51,936000.0
2013-08-05 14:10:00,9.51,9.52,9.5,9.51,934500.0,9.51,9.52,9.5,9.51,934500.0
2013-08-05 14:15:00,9.51,9.52,9.5,9.52,747000.0,9.51,9.52,9.5,9.52,747000.0
2013-08-05 14:20:00,9.52,9.55,9.52,9.54,2260500.0,9.52,9.55,9.52,9.54,2260500.0
2013-08-05 14:25:00,9.54,9.54,9.51,9.52,1546500.0,9.54,9.54,9.51,9.52,1546500.0
2013-08-05 14:30:00,9.52,9.56,9.52,9.56,1647000.0,9.52,9.56,9.52,9.56,1647000.0
2013-08-05 14:35:00,9.56,9.58,9.56,9.58,2749500.0,9.56,9.58,9.56,9.58,2749500.0
2013-08-05 14:40:00,9.58,9.59,9.57,9.57,1741500.0,9.58,9.59,9.57,9.57,1741500.0
2013-08-05 14:45:00,9.57,9.6,9.57,9.58,1494000.0,9.57,9.6,9.57,9.58,1494000.0
2013-08-05 14:50:00,9.59,9.59,9.56,9.57,1401000.0,9.59,9.59,9.56,9.57,1401000.0
2013-08-05 14:55:00,9.57,9.58,9.57,9.57,613500.0,9.57,9.58,9.57,9.57,613500.0
2013-08-05 15:00:00,9.57,9.59,9.54,9.55,2208000.0,9.57,9.59,9.54,9.55,2208000.0
2013-08-05 15:05:00,9.55,9.58,9.54,9.57,946500.0,9.55,9.58,9.54,9.57,946500.0
2013-08-05 15:10:00,9.57,9.58,9.57,9.58,738000.0,9.57,9.58,9.57,9.58,738000.0
2013-08-05 15:15:00,9.58,9.58,9.57,9.58,654000.0,9.58,9.58,9.57,9.58,654000.0
2013-08-05 15:20:00,9.58,9.61,9.57,9.59,2836500.0,9.58,9.61,9.57,9.59,2836500.0
2013-08-05 15:25:00,9.59,9.62,9.59,9.61,2898000.0,9.59,9.62,9.59,9.61,2898000.0
2013-08-05 15:30:00,9.61,9.61,9.58,9.6,2199000.0,9.61,9.61,9.58,9.6,2199000.0
2013-08-05 15:35:00,9.6,9.62,9.6,9.6,1939500.0,9.6,9.62,9.6,9.6,1939500.0
2013-08-05 15:40:00,9.6,9.64,9.59,9.63,2545500.0,9.6,9.64,9.59,9.63,2545500.0
2013-08-05 15:45:00,9.63,9.65,9.62,9.64,2226000.0,9.63,9.65,9.62,9.64,2226000.0
2013-08-05 15:50:00,9.64,9.66,9.61,9.62,3624000.0,9.64,9.66,9.61,9.62,3624000.0
2013-08-05 15:55:00,9.62,9.65,9.62,9.64,4014000.0,9.62,9.65,9.62,9.64,4014000.0
2013-08-06 09:30:00,9.65,9.68,9.6,9.64,6024000.0,9.65,9.68,9.6,9.64,6024000.0
2013-08-06 09:35:00,9.64,9.68,9.52,9.53,5700000.0,9.64,9.68,9.52,9.53,5700000.0
2013-08-06 09:40:00,9.53,9.56,9.44,9.44,7195500.0,9.53,9.56,9.44,9.44,7195500.0
2013-08-06 09:45:00,9.45,9.51,9.41,9.48,4041000.0,9.45,9.51,9.41,9.48,4041000.0
2013-08-06 09:50:00,9.47,9.49,9.45,9.47,2980500.0,9.47,9.49,9.45,9.47,2980500.0
2013-08-06 09:55:00,9.47,9.52,9.44,9.5,2935500.0,9.47,9.52,9.44,9.5,2935500.0
2013-08-06 10:00:00,9.5,9.51,9.46,9.46,1425000.0,9.5,9.51,9.46,9.46,1425000.0
2013-08-06 10:05:00,9.47,9.51,9.46,9.49,1869000.0,9.47,9.51,9.46,9.49,1869000.0
2013-08-06 10:10:00,9.49,9.49,9.45,9.47,1569000.0,9.49,9.49,9.45,9.47,1569000.0
2013-08-06 10:15:00,9.47,9.49,9.44,9.48,1930500.0,9.47,9.49,9.44,9.48,1930500.0
2013-08-06 10:20:00,9.48,9.48,9.46,9.46,1920000.0,9.48,9.48,9.46,9.46,1920000.0
2013-08-06 10:25:00,9.46,9.48,9.45,9.48,2194500.0,9.46,9.48,9.45,9.48,2194500.0
2013-08-06 10:30:00,9.47,9.48,9.44,9.45,2266500.0,9.47,9.48,9.44,9.45,2266500.0
2013-08-06 10:35:00,9.45,9.5,9.45,9.47,2266500.0,9.45,9.5,9.45,9.47,2266500.0
2013-08-06 10:40:00,9.47,9.55,9.46,9.54,2581500.0,9.47,9.55,9.46,9.54,2581500.0
2013-08-06 10:45:00,9.54,9.61,9.53,9.58,4108500.0,9.54,9.61,9.53,9.58,4108500.0
2013-08-06 10:50:00,9.58,9.59,9.53,9.54,2032500.0,9.58,9.59,9.53,9.54,2032500.0
2013-08-06 10:55:00,9.54,9.56,9.53,9.53,1443000.0,9.54,9.56,9.53,9.53,1443000.0
2013-08-06 11:00:00,9.53,9.55,9.53,9.54,1045500.0,9.53,9.55,9.53,9.54,1045500.0
2013-08-06 11:05:00,9.54,9.54,9.48,9.51,1947000.0,9.54,9.54,9.48,9.51,1947000.0
2013-08-06 11:10:00,9.51,9.55,9.51,9.54,760500.0,9.51,9.55,9.51,9.54,760500.0
2013-08-06 11:15:00,9.54,9.54,9.51,9.51,679500.0,9.54,9.54,9.51,9.51,679500.0
2013-08-06 11:20:00,9.51,9.55,9.51,9.55,900000.0,9.51,9.55,9.51,9.55,900000.0
2013-08-06 11:25:00,9.54,9.6,9.54,9.58,2205000.0,9.54,9.6,9.54,9.58,2205000.0
2013-08-06 11:30:00,9.58,9.6,9.57,9.59,1816500.0,9.58,9.6,9.57,9.59,1816500.0
2013-08-06 11:35:00,9.59,9.59,9.55,9.57,1063500.0,9.59,9.59,9.55,9.57,1063500.0
2013-08-06 11:40:00,9.57,9.59,9.57,9.58,1804500.0,9.57,9.59,9.57,9.58,1804500.0
2013-08-06 11:45:00,9.58,9.58,9.55,9.57,1177500.0,9.58,9.58,9.55,9.57,1177500.0
2013-08-06 11:50:00,9.58,9.58,9.56,9.58,340500.0,9.58,9.58,9.56,9.58,340500.0
2013-08-06 11:55:00,9.58,9.61,9.58,9.6,1168500.0,9.58,9.61,9.58,9.6,1168500.0
2013-08-06 12:00:00,9.6,9.65,9.6,9.63,2482500.0,9.6,9.65,9.6,9.63,2482500.0
2013-08-06 12:05:00,9.63,9.63,9.59,9.6,2079000.0,9.63,9.63,9.59,9.6,2079000.0
2013-08-06 12:10:00,9.6,9.62,9.6,9.61,813000.0,9.6,9.62,9.6,9.61,813000.0
2013-08-06 12:15:00,9.61,9.63,9.6,9.62,1308000.0,9.61,9.63,9.6,9.62,1308000.0
2013-08-06 12:20:00,9.62,9.62,9.61,9.61,619500.0,9.62,9.62,9.61,9.61,619500.0
2013-08-06 12:25:00,9.61,9.61,9.58,9.59,838500.0,9.61,9.61,9.58,9.59,838500.0
2013-08-06 12:30:00,9.59,9.6,9.58,9.6,948000.0,9.59,9.6,9.58,9.6,948000.0
2013-08-06 12:35:00,9.6,9.6,9.59,9.6,562500.0,9.6,9.6,9.59,9.6,562500.0
2013-08-06 12:40:00,9.59,9.6,9.59,9.6,828000.0,9.59,9.6,9.59,9.6,828000.0
2013-08-06 12:45:00,9.6,9.62,9.6,9.61,918000.0,9.6,9.62,9.6,9.61,918000.0
2013-08-06 12:50:00,9.61,9.67,9.61,9.66,2337000.0,9.61,9.67,9.61,9.66,2337000.0
2013-08-06 12:55:00,9.65,9.67,9.65,9.66,1551000.0,9.65,9.67,9.65,9.66,1551000.0
2013-08-06 13:00:00,9.66,9.67,9.66,9.67,795000.0,9.66,9.67,9.66,9.67,795000.0
2013-08-06 13:05:00,9.67,9.72,9.67,9.71,2169000.0,9.67,9.72,9.67,9.71,2169000.0
2013-08-06 13:10:00,9.71,9.71,9.67,9.67,2217000.0,9.71,9.71,9.67,9.67,2217000.0
2013-08-06 13:15:00,9.67,9.69,9.67,9.69,892500.0,9.67,9.69,9.67,9.69,892500.0
2013-08-06 13:20:00,9.69,9.69,9.67,9.68,741000.0,9.69,9.69,9.67,9.68,741000.0
2013-08-06 13:25:00,9.67,9.68,9.66,9.67,1267500.0,9.67,9.68,9.66,9.67,1267500.0
2013-08-06 13:30:00,9.66,9.68,9.66,9.67,946500.0,9.66,9.68,9.66,9.67,946500.0
2013-08-06 13:35:00,9.67,9.67,9.65,9.66,957000.0,9.67,9.67,9.65,9.66,957000.0
2013-08-06 13:40:00,9.66,9.66,9.6,9.6,1573500.0,9.66,9.66,9.6,9.6,1573500.0
2013-08-06 13:45:00,9.6,9.61,9.57,9.59,1960500.0,9.6,9.61,9.57,9.59,1960500.0
2013-08-06 13:50:00,9.59,9.6,9.58,9.58,930000.0,9.59,9.6,9.58,9.58,930000.0
2013-08-06 13:55:00,9.58,9.58,9.54,9.55,1624500.0,9.58,9.58,9.54,9.55,1624500.0
2013-08-06 14:00:00,9.55,9.57,9.54,9.55,1371000.0,9.55,9.57,9.54,9.55,1371000.0
2013-08-06 14:05:00,9.55,9.59,9.55,9.56,948000.0,9.55,9.59,9.55,9.56,948000.0
2013-08-06 14:10:00,9.56,9.6,9.55,9.56,825000.0,9.56,9.6,9.55,9.56,825000.0
2013-08-06 14:15:00,9.56,9.57,9.55,9.56,843000.0,9.56,9.57,9.55,9.56,843000.0
2013-08-06 14:20:00,9.56,9.59,9.56,9.58,996000.0,9.56,9.59,9.56,9.58,996000.0
2013-08-06 14:25:00,9.58,9.63,9.58,9.59,1705500.0,9.58,9.63,9.58,9.59,1705500.0
2013-08-06 14:30:00,9.59,9.62,9.58,9.61,751500.0,9.59,9.62,9.58,9.61,751500.0
2013-08-06 14:35:00,9.6,9.62,9.6,9.6,882000.0,9.6,9.62,9.6,9.6,882000.0
2013-08-06 14:40:00,9.6,9.6,9.57,9.59,736500.0,9.6,9.6,9.57,9.59,736500.0
2013-08-06 14:45:00,9.59,9.59,9.56,9.58,796500.0,9.59,9.59,9.56,9.58,796500.0
2013-08-06 14:50:00,9.58,9.59,9.56,9.58,586500.0,9.58,9.59,9.56,9.58,586500.0
2013-08-06 14:55:00,9.58,9.59,9.58,9.58,366000.0,9.58,9.59,9.58,9.58,366000.0
2013-08-06 15:00:00,9.58,9.58,9.57,9.57,780000.0,9.58,9.58,9.57,9.57,780000.0
2013-08-06 15:05:00,9.57,9.58,9.55,9.56,934500.0,9.57,9.58,9.55,9.56,934500.0
2013-08-06 15:10:00,9.56,9.57,9.54,9.54,961500.0,9.56,9.57,9.54,9.54,961500.0
2013-08-06 15:15:00,9.54,9.55,9.54,9.54,477000.0,9.54,9.55,9.54,9.54,477000.0
2013-08-06 15:20:00,9.54,9.55,9.53,9.54,1303500.0,9.54,9.55,9.53,9.54,1303500.0
2013-08-06 15:25:00,9.54,9.56,9.53,9.55,907500.0,9.54,9.56,9.53,9.55,907500.0
2013-08-06 15:30:00,9.54,9.55,9.5,9.52,2550000.0,9.54,9.55,9.5,9.52,2550000.0
2013-08-06 15:35:00,9.53,9.53,9.49,9.51,1516500.0,9.53,9.53,9.49,9.51,1516500.0
2013-08-06 15:40:00,9.5,9.52,9.5,9.5,1584000.0,9.5,9.52,9.5,9.5,1584000.0
2013-08-06 15:45:00,9.5,9.5,9.46,9.46,2931000.0,9.5,9.5,9.46,9.46,2931000.0
2013-08-06 15:50:00,9.46,9.49,9.46,9.48,2277000.0,9.46,9.49,9.46,9.48,2277000.0
2013-08-06 15:55:00,9.48,9.48,9.47,9.48,2596500.0,9.48,9.48,9.47,9.48,2596500.0
2013-08-07 09:30:00,9.46,9.46,9.37,9.39,4200000.0,9.46,9.46,9.37,9.39,4200000.0
2013-08-07 09:35:00,9.38,9.4,8.97,9.03,13683000.0,9.38,9.4,8.97,9.03,13683000.0
2013-08-07 09:40:00,9.03,9.2,8.99,9.16,9475500.0,9.03,9.2,8.99,9.16,9475500.0
2013-08-07 09:45:00,9.16,9.24,9.16,9.23,4512000.0,9.16,9.24,9.16,9.23,4512000.0
2013-08-07 09:50:00,9.23,9.24,9.12,9.16,4555500.0,9.23,9.24,9.12,9.16,4555500.0
2013-08-07 09:55:00,9.17,9.19,9.13,9.13,2383500.0,9.17,9.19,9.13,9.13,2383500.0
2013-08-07 10:00:00,9.13,9.18,9.12,9.17,3157500.0,9.13,9.18,9.12,9.17,3157500.0
2013-08-07 10:05:00,9.17,9.18,9.12,9.17,3090000.0,9.17,9.18,9.12,9.17,3090000.0
2013-08-07 10:10:00,9.16,9.17,9.09,9.11,1831500.0,9.16,9.17,9.09,9.11,1831500.0
2013-08-07 10:15:00,9.12,9.12,9.03,9.04,3037500.0,9.12,9.12,9.03,9.04,3037500.0
2013-08-07 10:20:00,9.04,9.05,8.87,8.96,10594500.0,9.04,9.05,8.87,8.96,10594500.0
2013-08-07 10:25:00,8.95,8.97,8.9,8.93,3303000.0,8.95,8.97,8.9,8.93,3303000.0
2013-08-07 10:30:00,8.93,8.95,8.88,8.94,3772500.0,8.93,8.95,8.88,8.94,3772500.0
2013-08-07 10:35:00,8.93,8.99,8.9,8.92,3256500.0,8.93,8.99,8.9,8.92,3256500.0
2013-08-07 10:40:00,8.91,8.97,8.9,8.97,1911000.0,8.91,8.97,8.9,8.97,1911000.0
2013-08-07 10:45:00,8.96,8.97,8.9,8.9,2091000.0,8.96,8.97,8.9,8.9,2091000.0
2013-08-07 10:50:00,8.9,8.94,8.87,8.9,3958500.0,8.9,8.94,8.87,8.9,3958500.0
2013-08-07 10:55:00,8.89,8.93,8.89,8.9,1210500.0,8.89,8.93,8.89,8.9,1210500.0
2013-08-07 11:00:00,8.9,9.03,8.9,8.99,4533000.0,8.9,9.03,8.9,8.99,4533000.0
2013-08-07 11:05:00,8.99,8.99,8.93,8.96,1624500.0,8.99,8.99,8.93,8.96,1624500.0
2013-08-07 11:10:00,8.96,8.97,8.93,8.95,2754000.0,8.96,8.97,8.93,8.95,2754000.0
2013-08-07 11:15:00,8.95,8.97,8.91,8.91,1951500.0,8.95,8.97,8.91,8.91,1951500.0
2013-08-07 11:20:00,8.91,8.92,8.88,8.89,1857000.0,8.91,8.92,8.88,8.89,1857000.0
2013-08-07 11:25:00,8.89,8.9,8.82,8.88,4420500.0,8.89,8.9,8.82,8.88,4420500.0
2013-08-07 11:30:00,8.89,8.9,8.84,8.88,1921500.0,8.89,8.9,8.84,8.88,1921500.0
2013-08-07 11:35:00,8.88,8.9,8.84,8.85,2575500.0,8.88,8.9,8.84,8.85,2575500.0
2013-08-07 11:40:00,8.85,8.9,8.84,8.88,2316000.0,8.85,8.9,8.84,8.88,2316000.0
2013-08-07 11:45:00,8.88,8.92,8.86,8.9,2251500.0,8.88,8.92,8.86,8.9,2251500.0
2013-08-07 11:50:00,8.9,8.93,8.88,8.91,1779000.0,8.9,8.93,8.88,8.91,1779000.0
2013-08-07 11:55:00,8.9,8.93,8.89,8.9,1888500.0,8.9,8.93,8.89,8.9,1888500.0
2013-08-07 12:00:00,8.9,8.92,8.88,8.9,1039500.0,8.9,8.92,8.88,8.9,1039500.0
2013-08-07 12:05:00,8.9,8.96,8.9,8.92,2596500.0,8.9,8.96,8.9,8.92,2596500.0
2013-08-07 12:10:00,8.92,8.93,8.9,8.92,1933500.0,8.92,8.93,8.9,8.92,1933500.0
2013-08-07 12:15:00,8.92,8.92,8.89,8.91,1278000.0,8.92,8.92,8.89,8.91,1278000.0
2013-08-07 12:20:00,8.92,8.93,8.9,8.91,1179000.0,8.92,8.93,8.9,8.91,1179000.0
2013-08-07 12:25:00,8.91,8.96,8.89,8.95,3303000.0,8.91,8.96,8.89,8.95,3303000.0
2013-08-07 12:30:00,8.95,8.99,8.94,8.99,3117000.0,8.95,8.99,8.94,8.99,3117000.0
2013-08-07 12:35:00,8.99,9.01,8.98,8.99,3255000.0,8.99,9.01,8.98,8.99,3255000.0
2013-08-07 12:40:00,8.99,9.03,8.99,8.99,3118500.0,8.99,9.03,8.99,8.99,3118500.0
2013-08-07 12:45:00,9.0,9.0,8.97,8.99,1728000.0,9.0,9.0,8.97,8.99,1728000.0
2013-08-07 12:50:00,9.0,9.03,8.99,9.02,1941000.0,9.0,9.03,8.99,9.02,1941000.0
2013-08-07 12:55:00,9.02,9.03,8.98,9.01,1803000.0,9.02,9.03,8.98,9.01,1803000.0
2013-08-07 13:00:00,9.01,9.02,8.99,9.02,766500.0,9.01,9.02,8.99,9.02,766500.0
2013-08-07 13:05:00,9.02,9.02,9.0,9.01,973500.0,9.02,9.02,9.0,9.01,973500.0
2013-08-07 13:10:00,9.01,9.02,8.99,9.0,900000.0,9.01,9.02,8.99,9.0,900000.0
2013-08-07 13:15:00,9.0,9.01,8.99,9.0,561000.0,9.0,9.01,8.99,9.0,561000.0
2013-08-07 13:20:00,8.99,9.0,8.97,8.98,1068000.0,8.99,9.0,8.97,8.98,1068000.0
2013-08-07 13:25:00,8.99,8.99,8.93,8.95,2283000.0,8.99,8.99,8.93,8.95,2283000.0
2013-08-07 13:30:00,8.94,8.97,8.93,8.93,1633500.0,8.94,8.97,8.93,8.93,1633500.0
2013-08-07 13:35:00,8.94,8.96,8.93,8.94,1054500.0,8.94,8.96,8.93,8.94,1054500.0
2013-08-07 13:40:00,8.95,8.95,8.93,8.94,1140000.0,8.95,8.95,8.93,8.94,1140000.0
2013-08-07 13:45:00,8.94,8.96,8.93,8.95,829500.0,8.94,8.96,8.93,8.95,829500.0
2013-08-07 13:50:00,8.95,8.95,8.92,8.94,1393500.0,8.95,8.95,8.92,8.94,1393500.0
2013-08-07 13:55:00,8.94,8.96,8.94,8.95,669000.0,8.94,8.96,8.94,8.95,669000.0
2013-08-07 14:00:00,8.95,9.01,8.95,9.0,1686000.0,8.95,9.01,8.95,9.0,1686000.0
2013-08-07 14:05:00,9.0,9.01,8.97,8.97,1560000.0,9.0,9.01,8.97,8.97,1560000.0
2013-08-07 14:10:00,8.98,9.05,8.98,9.04,2976000.0,8.98,9.05,8.98,9.04,2976000.0
2013-08-07 14:15:00,9.04,9.08,9.03,9.08,3495000.0,9.04,9.08,9.03,9.08,3495000.0
2013-08-07 14:20:00,9.08,9.08,9.04,9.05,2391000.0,9.08,9.08,9.04,9.05,2391000.0
2013-08-07 14:25:00,9.05,9.05,9.01,9.02,1714500.0,9.05,9.05,9.01,9.02,1714500.0
2013-08-07 14:30:00,9.02,9.07,9.02,9.05,1774500.0,9.02,9.07,9.02,9.05,1774500.0
2013-08-07 14:35:00,9.05,9.05,9.01,9.01,1582500.0,9.05,9.05,9.01,9.01,1582500.0
2013-08-07 14:40:00,9.01,9.02,8.99,9.01,1824000.0,9.01,9.02,8.99,9.01,1824000.0
2013-08-07 14:45:00,9.01,9.03,9.0,9.01,1293000.0,9.01,9.03,9.0,9.01,1293000.0
2013-08-07 14:50:00,9.0,9.03,9.0,9.03,981000.0,9.0,9.03,9.0,9.03,981000.0
2013-08-07 14:55:00,9.03,9.04,9.02,9.03,1194000.0,9.03,9.04,9.02,9.03,1194000.0
2013-08-07 15:00:00,9.03,9.03,9.0,9.02,1128000.0,9.03,9.03,9.0,9.02,1128000.0
2013-08-07 15:05:00,9.02,9.03,9.0,9.0,1441500.0,9.02,9.03,9.0,9.0,1441500.0
2013-08-07 15:10:00,9.0,9.02,9.0,9.0,999000.0,9.0,9.02,9.0,9.0,999000.0
2013-08-07 15:15:00,9.01,9.01,8.99,8.99,1671000.0,9.01,9.01,8.99,8.99,1671000.0
2013-08-07 15:20:00,8.99,9.0,8.96,8.96,2620500.0,8.99,9.0,8.96,8.96,2620500.0
2013-08-07 15:25:00,8.96,9.0,8.96,9.0,1821000.0,8.96,9.0,8.96,9.0,1821000.0
2013-08-07 15:30:00,9.0,9.0,8.95,8.98,2254500.0,9.0,9.0,8.95,8.98,2254500.0
2013-08-07 15:35:00,8.98,8.98,8.95,8.95,1750500.0,8.98,8.98,8.95,8.95,1750500.0
2013-08-07 15:40:00,8.95,8.99,8.94,8.95,3625500.0,8.95,8.99,8.94,8.95,3625500.0
2013-08-07 15:45:00,8.95,8.96,8.92,8.96,4789500.0,8.95,8.96,8.92,8.96,4789500.0
2013-08-07 15:50:00,8.96,9.0,8.94,8.96,4735500.0,8.96,9.0,8.94,8.96,4735500.0
2013-08-07 15:55:00,8.96,8.97,8.93,8.95,5998500.0,8.96,8.97,8.93,8.95,5998500.0
2013-08-08 09:30:00,10.29,10.52,10.27,10.38,33205500.0,10.29,10.52,10.27,10.38,33205500.0
2013-08-08 09:35:00,10.38,10.38,10.08,10.09,20497500.0,10.38,10.38,10.08,10.09,20497500.0
2013-08-08 09:40:00,10.1,10.2,10.03,10.19,16915500.0,10.1,10.2,10.03,10.19,16915500.0
2013-08-08 09:45:00,10.19,10.26,10.14,10.2,9870000.0,10.19,10.26,10.14,10.2,9870000.0
2013-08-08 09:50:00,10.2,10.3,10.17,10.23,9810000.0,10.2,10.3,10.17,10.23,9810000.0
2013-08-08 09:55:00,10.21,10.25,10.16,10.2,6649500.0,10.21,10.25,10.16,10.2,6649500.0
2013-08-08 10:00:00,10.2,10.22,10.13,10.21,6012000.0,10.2,10.22,10.13,10.21,6012000.0
2013-08-08 10:05:00,10.21,10.31,10.19,10.3,8523000.0,10.21,10.31,10.19,10.3,8523000.0
2013-08-08 10:10:00,10.3,10.33,10.27,10.27,7459500.0,10.3,10.33,10.27,10.27,7459500.0
2013-08-08 10:15:00,10.27,10.29,10.22,10.22,5911500.0,10.27,10.29,10.22,10.22,5911500.0
2013-08-08 10:20:00,10.22,10.31,10.22,10.27,3985500.0,10.22,10.31,10.22,10.27,3985500.0
2013-08-08 10:25:00,10.26,10.26,10.15,10.2,6610500.0,10.26,10.26,10.15,10.2,6610500.0
2013-08-08 10:30:00,10.19,10.21,10.17,10.18,2959500.0,10.19,10.21,10.17,10.18,2959500.0
2013-08-08 10:35:00,10.18,10.23,10.18,10.2,2620500.0,10.18,10.23,10.18,10.2,2620500.0
2013-08-08 10:40:00,10.2,10.23,10.19,10.21,2775000.0,10.2,10.23,10.19,10.21,2775000.0
2013-08-08 10:45:00,10.2,10.26,10.2,10.25,4098000.0,10.2,10.26,10.2,10.25,4098000.0
2013-08-08 10:50:00,10.25,10.25,10.2,10.21,2925000.0,10.25,10.25,10.2,10.21,2925000.0
2013-08-08 10:55:00,10.21,10.23,10.18,10.23,2967000.0,10.21,10.23,10.18,10.23,2967000.0
2013-08-08 11:00:00,10.23,10.28,10.22,10.26,5014500.0,10.23,10.28,10.22,10.26,5014500.0
2013-08-08 11:05:00,10.26,10.27,10.23,10.24,1794000.0,10.26,10.27,10.23,10.24,1794000.0
2013-08-08 11:10:00,10.24,10.25,10.23,10.23,2200500.0,10.24,10.25,10.23,10.23,2200500.0
2013-08-08 11:15:00,10.23,10.3,10.23,10.29,3313500.0,10.23,10.3,10.23,10.29,3313500.0
2013-08-08 11:20:00,10.28,10.31,10.25,10.26,4585500.0,10.28,10.31,10.25,10.26,4585500.0
2013-08-08 11:25:00,10.25,10.29,10.25,10.28,3108000.0,10.25,10.29,10.25,10.28,3108000.0
2013-08-08 11:30:00,10.28,10.32,10.28,10.3,4437000.0,10.28,10.32,10.28,10.3,4437000.0
2013-08-08 11:35:00,10.3,10.32,10.29,10.31,3543000.0,10.3,10.32,10.29,10.31,3543000.0
2013-08-08 11:40:00,10.31,10.37,10.3,10.34,8289000.0,10.31,10.37,10.3,10.34,8289000.0
2013-08-08 11:45:00,10.35,10.37,10.34,10.36,2806500.0,10.35,10.37,10.34,10.36,2806500.0
2013-08-08 11:50:00,10.36,10.41,10.36,10.39,6175500.0,10.36,10.41,10.36,10.39,6175500.0
2013-08-08 11:55:00,10.39,10.44,10.37,10.44,4438500.0,10.39,10.44,10.37,10.44,4438500.0
2013-08-08 12:00:00,10.44,10.47,10.42,10.42,5034000.0,10.44,10.47,10.42,10.42,5034000.0
2013-08-08 12:05:00,10.42,10.48,10.41,10.46,5049000.0,10.42,10.48,10.41,10.46,5049000.0
2013-08-08 12:10:00,10.46,10.5,10.43,10.46,6403500.0,10.46,10.5,10.43,10.46,6403500.0
2013-08-08 12:15:00,10.46,10.51,10.45,10.5,5872500.0,10.46,10.51,10.45,10.5,5872500.0
2013-08-08 12:20:00,10.5,10.59,10.49,10.53,10041000.0,10.5,10.59,10.49,10.53,10041000.0
2013-08-08 12:25:00,10.54,10.56,10.48,10.51,5167500.0,10.54,10.56,10.48,10.51,5167500.0
2013-08-08 12:30:00,10.51,10.54,10.47,10.52,3667500.0,10.51,10.54,10.47,10.52,3667500.0
2013-08-08 12:35:00,10.52,10.53,10.51,10.52,1573500.0,10.52,10.53,10.51,10.52,1573500.0
2013-08-08 12:40:00,10.52,10.58,10.51,10.57,3481500.0,10.52,10.58,10.51,10.57,3481500.0
2013-08-08 12:45:00,10.56,10.57,10.47,10.51,3690000.0,10.56,10.57,10.47,10.51,3690000.0
2013-08-08 12:50:00,10.51,10.53,10.49,10.5,1444500.0,10.51,10.53,10.49,10.5,1444500.0
2013-08-08 12:55:00,10.5,10.5,10.46,10.48,3990000.0,10.5,10.5,10.46,10.48,3990000.0
2013-08-08 13:00:00,10.49,10.49,10.43,10.46,3681000.0,10.49,10.49,10.43,10.46,3681000.0
2013-08-08 13:05:00,10.46,10.48,10.45,10.48,1297500.0,10.46,10.48,10.45,10.48,1297500.0
2013-08-08 13:10:00,10.48,10.5,10.45,10.46,2634000.0,10.48,10.5,10.45,10.46,2634000.0
2013-08-08 13:15:00,10.46,10.46,10.41,10.43,3267000.0,10.46,10.46,10.41,10.43,3267000.0
2013-08-08 13:20:00,10.43,10.49,10.42,10.47,1974000.0,10.43,10.49,10.42,10.47,1974000.0
2013-08-08 13:25:00,10.47,10.5,10.46,10.48,2056500.0,10.47,10.5,10.46,10.48,2056500.0
2013-08-08 13:30:00,10.49,10.54,10.48,10.53,3070500.0,10.49,10.54,10.48,10.53,3070500.0
2013-08-08 13:35:00,10.53,10.53,10.49,10.5,2238000.0,10.53,10.53,10.49,10.5,2238000.0
2013-08-08 13:40:00,10.5,10.52,10.49,10.52,1479000.0,10.5,10.52,10.49,10.52,1479000.0
2013-08-08 13:45:00,10.52,10.53,10.44,10.47,5886000.0,10.52,10.53,10.44,10.47,5886000.0
2013-08-08 13:50:00,10.48,10.51,10.47,10.49,2752500.0,10.48,10.51,10.47,10.49,2752500.0
2013-08-08 13:55:00,10.49,10.5,10.44,10.46,2748000.0,10.49,10.5,10.44,10.46,2748000.0
2013-08-08 14:00:00,10.46,10.48,10.44,10.47,2461500.0,10.46,10.48,10.44,10.47,2461500.0
2013-08-08 14:05:00,10.47,10.51,10.46,10.46,2277000.0,10.47,10.51,10.46,10.46,2277000.0
2013-08-08 14:10:00,10.46,10.47,10.35,10.39,5559000.0,10.46,10.47,10.35,10.39,5559000.0
2013-08-08 14:15:00,10.38,10.42,10.36,10.41,2896500.0,10.38,10.42,10.36,10.41,2896500.0
2013-08-08 14:20:00,10.41,10.42,10.31,10.33,4770000.0,10.41,10.42,10.31,10.33,4770000.0
2013-08-08 14:25:00,10.32,10.35,10.29,10.32,3703500.0,10.32,10.35,10.29,10.32,3703500.0
2013-08-08 14:30:00,10.32,10.35,10.31,10.35,1848000.0,10.32,10.35,10.31,10.35,1848000.0
2013-08-08 14:35:00,10.34,10.36,10.3,10.33,2242500.0,10.34,10.36,10.3,10.33,2242500.0
2013-08-08 14:40:00,10.33,10.35,10.31,10.31,1915500.0,10.33,10.35,10.31,10.31,1915500.0
2013-08-08 14:45:00,10.31,10.32,10.29,10.29,2563500.0,10.31,10.32,10.29,10.29,2563500.0
2013-08-08 14:50:00,10.29,10.29,10.23,10.27,4575000.0,10.29,10.29,10.23,10.27,4575000.0
2013-08-08 14:55:00,10.27,10.28,10.24,10.24,1906500.0,10.27,10.28,10.24,10.24,1906500.0
2013-08-08 15:00:00,10.24,10.3,10.24,10.29,2970000.0,10.24,10.3,10.24,10.29,2970000.0
2013-08-08 15:05:00,10.29,10.32,10.27,10.28,2304000.0,10.29,10.32,10.27,10.28,2304000.0
2013-08-08 15:10:00,10.28,10.29,10.24,10.26,1845000.0,10.28,10.29,10.24,10.26,1845000.0
2013-08-08 15:15:00,10.25,10.27,10.21,10.25,3861000.0,10.25,10.27,10.21,10.25,3861000.0
2013-08-08 15:20:00,10.24,10.26,10.22,10.26,1971000.0,10.24,10.26,10.22,10.26,1971000.0
2013-08-08 15:25:00,10.26,10.29,10.25,10.26,2511000.0,10.26,10.29,10.25,10.26,2511000.0
2013-08-08 15:30:00,10.25,10.31,10.25,10.31,2715000.0,10.25,10.31,10.25,10.31,2715000.0
2013-08-08 15:35:00,10.31,10.31,10.28,10.3,2257500.0,10.31,10.31,10.28,10.3,2257500.0
2013-08-08 15:40:00,10.3,10.31,10.25,10.25,3075000.0,10.3,10.31,10.25,10.25,3075000.0
2013-08-08 15:45:00,10.25,10.26,10.22,10.23,4188000.0,10.25,10.26,10.22,10.23,4188000.0
2013-08-08 15:50:00,10.23,10.24,10.17,10.18,6721500.0,10.23,10.24,10.17,10.18,6721500.0
2013-08-08 15:55:00,10.18,10.23,10.17,10.23,7773000.0,10.18,10.23,10.17,10.23,7773000.0
2013-08-09 09:30:00,10.16,10.23,10.08,10.13,6432000.0,10.16,10.23,10.08,10.13,6432000.0
2013-08-09 09:35:00,10.13,10.19,10.12,10.14,2833500.0,10.13,10.19,10.12,10.14,2833500.0
2013-08-09 09:40:00,10.13,10.29,10.13,10.27,5203500.0,10.13,10.29,10.13,10.27,5203500.0
2013-08-09 09:45:00,10.27,10.33,10.25,10.32,4461000.0,10.27,10.33,10.25,10.32,4461000.0
2013-08-09 09:50:00,10.32,10.38,10.31,10.34,7402500.0,10.32,10.38,10.31,10.34,7402500.0
2013-08-09 09:55:00,10.35,10.37,10.29,10.31,3912000.0,10.35,10.37,10.29,10.31,3912000.0
2013-08-09 10:00:00,10.31,10.33,10.23,10.28,3529500.0,10.31,10.33,10.23,10.28,3529500.0
2013-08-09 10:05:00,10.28,10.31,10.25,10.31,2064000.0,10.28,10.31,10.25,10.31,2064000.0
2013-08-09 10:10:00,10.31,10.32,10.28,10.29,1488000.0,10.31,10.32,10.28,10.29,1488000.0
2013-08-09 10:15:00,10.29,10.3,10.23,10.26,2331000.0,10.29,10.3,10.23,10.26,2331000.0
2013-08-09 10:20:00,10.26,10.29,10.25,10.28,2013000.0,10.26,10.29,10.25,10.28,2013000.0
2013-08-09 10:25:00,10.28,10.3,10.27,10.28,1779000.0,10.28,10.3,10.27,10.28,1779000.0
2013-08-09 10:30:00,10.28,10.29,10.25,10.27,1525500.0,10.28,10.29,10.25,10.27,1525500.0
2013-08-09 10:35:00,10.28,10.34,10.27,10.31,2598000.0,10.28,10.34,10.27,10.31,2598000.0
2013-08-09 10:40:00,10.31,10.34,10.3,10.33,2230500.0,10.31,10.34,10.3,10.33,2230500.0
2013-08-09 10:45:00,10.34,10.37,10.33,10.36,2368500.0,10.34,10.37,10.33,10.36,2368500.0
2013-08-09 10:50:00,10.36,10.4,10.33,10.34,2934000.0,10.36,10.4,10.33,10.34,2934000.0
2013-08-09 10:55:00,10.34,10.35,10.32,10.32,1746000.0,10.34,10.35,10.32,10.32,1746000.0
2013-08-09 11:00:00,10.32,10.36,10.32,10.34,1653000.0,10.32,10.36,10.32,10.34,1653000.0
2013-08-09 11:05:00,10.34,10.38,10.31,10.32,2524500.0,10.34,10.38,10.31,10.32,2524500.0
2013-08-09 11:10:00,10.32,10.34,10.31,10.34,1461000.0,10.32,10.34,10.31,10.34,1461000.0
2013-08-09 11:15:00,10.34,10.37,10.33,10.36,1629000.0,10.34,10.37,10.33,10.36,1629000.0
2013-08-09 11:20:00,10.36,10.37,10.33,10.37,2181000.0,10.36,10.37,10.33,10.37,2181000.0
2013-08-09 11:25:00,10.37,10.37,10.32,10.32,2334000.0,10.37,10.37,10.32,10.32,2334000.0
2013-08-09 11:30:00,10.33,10.34,10.29,10.29,1518000.0,10.33,10.34,10.29,10.29,1518000.0
2013-08-09 11:35:00,10.29,10.3,10.26,10.29,2022000.0,10.29,10.3,10.26,10.29,2022000.0
2013-08-09 11:40:00,10.3,10.3,10.27,10.27,732000.0,10.3,10.3,10.27,10.27,732000.0
2013-08-09 11:45:00,10.27,10.27,10.21,10.26,2800500.0,10.27,10.27,10.21,10.26,2800500.0
2013-08-09 11:50:00,10.26,10.26,10.19,10.23,2116500.0,10.26,10.26,10.19,10.23,2116500.0
2013-08-09 11:55:00,10.22,10.26,10.21,10.25,858000.0,10.22,10.26,10.21,10.25,858000.0
2013-08-09 12:00:00,10.24,10.25,10.22,10.23,673500.0,10.24,10.25,10.22,10.23,673500.0
2013-08-09 12:05:00,10.23,10.24,10.23,10.23,583500.0,10.23,10.24,10.23,10.23,583500.0
2013-08-09 12:10:00,10.23,10.24,10.19,10.2,1161000.0,10.23,10.24,10.19,10.2,1161000.0
2013-08-09 12:15:00,10.2,10.21,10.19,10.21,1359000.0,10.2,10.21,10.19,10.21,1359000.0
2013-08-09 12:20:00,10.21,10.25,10.2,10.24,1576500.0,10.21,10.25,10.2,10.24,1576500.0
2013-08-09 12:25:00,10.24,10.28,10.23,10.24,1035000.0,10.24,10.28,10.23,10.24,1035000.0
2013-08-09 12:30:00,10.25,10.27,10.25,10.26,559500.0,10.25,10.27,10.25,10.26,559500.0
2013-08-09 12:35:00,10.26,10.28,10.26,10.28,459000.0,10.26,10.28,10.26,10.28,459000.0
2013-08-09 12:40:00,10.28,10.32,10.28,10.31,2247000.0,10.28,10.32,10.28,10.31,2247000.0
2013-08-09 12:45:00,10.31,10.31,10.27,10.28,981000.0,10.31,10.31,10.27,10.28,981000.0
2013-08-09 12:50:00,10.27,10.3,10.27,10.29,558000.0,10.27,10.3,10.27,10.29,558000.0
2013-08-09 12:55:00,10.3,10.3,10.28,10.3,570000.0,10.3,10.3,10.28,10.3,570000.0
2013-08-09 13:00:00,10.3,10.32,10.3,10.31,1059000.0,10.3,10.32,10.3,10.31,1059000.0
2013-08-09 13:05:00,10.31,10.32,10.3,10.32,699000.0,10.31,10.32,10.3,10.32,699000.0
2013-08-09 13:10:00,10.32,10.33,10.29,10.32,805500.0,10.32,10.33,10.29,10.32,805500.0
2013-08-09 13:15:00,10.32,10.33,10.31,10.31,732000.0,10.32,10.33,10.31,10.31,732000.0
2013-08-09 13:20:00,10.31,10.32,10.3,10.31,508500.0,10.31,10.32,10.3,10.31,508500.0
2013-08-09 13:25:00,10.32,10.32,10.28,10.29,618000.0,10.32,10.32,10.28,10.29,618000.0
2013-08-09 13:30:00,10.3,10.3,10.26,10.28,898500.0,10.3,10.3,10.26,10.28,898500.0
2013-08-09 13:35:00,10.29,10.3,10.28,10.29,411000.0,10.29,10.3,10.28,10.29,411000.0
2013-08-09 13:40:00,10.29,10.31,10.29,10.31,487500.0,10.29,10.31,10.29,10.31,487500.0
2013-08-09 13:45:00,10.31,10.31,10.27,10.28,748500.0,10.31,10.31,10.27,10.28,748500.0
2013-08-09 13:50:00,10.27,10.29,10.27,10.27,529500.0,10.27,10.29,10.27,10.27,529500.0
2013-08-09 13:55:00,10.27,10.28,10.26,10.26,972000.0,10.27,10.28,10.26,10.26,972000.0
2013-08-09 14:00:00,10.26,10.28,10.25,10.28,619500.0,10.26,10.28,10.25,10.28,619500.0
2013-08-09 14:05:00,10.28,10.28,10.26,10.27,442500.0,10.28,10.28,10.26,10.27,442500.0
2013-08-09 14:10:00,10.27,10.28,10.26,10.27,733500.0,10.27,10.28,10.26,10.27,733500.0
2013-08-09 14:15:00,10.27,10.28,10.26,10.26,549000.0,10.27,10.28,10.26,10.26,549000.0
2013-08-09 14:20:00,10.26,10.28,10.26,10.28,405000.0,10.26,10.28,10.26,10.28,405000.0
2013-08-09 14:25:00,10.28,10.28,10.26,10.28,562500.0,10.28,10.28,10.26,10.28,562500.0
2013-08-09 14:30:00,10.28,10.28,10.26,10.26,423000.0,10.28,10.28,10.26,10.26,423000.0
2013-08-09 14:35:00,10.26,10.27,10.25,10.25,708000.0,10.26,10.27,10.25,10.25,708000.0
2013-08-09 14:40:00,10.25,10.25,10.24,10.25,556500.0,10.25,10.25,10.24,10.25,556500.0
2013-08-09 14:45:00,10.25,10.26,10.24,10.25,487500.0,10.25,10.26,10.24,10.25,487500.0
2013-08-09 14:50:00,10.26,10.27,10.24,10.24,768000.0,10.26,10.27,10.24,10.24,768000.0
2013-08-09 14:55:00,10.24,10.24,10.23,10.23,1026000.0,10.24,10.24,10.23,10.23,1026000.0
2013-08-09 15:00:00,10.24,10.24,10.19,10.2,2311500.0,10.24,10.24,10.19,10.2,2311500.0
2013-08-09 15:05:00,10.2,10.22,10.2,10.21,1173000.0,10.2,10.22,10.2,10.21,1173000.0
2013-08-09 15:10:00,10.2,10.21,10.18,10.2,1441500.0,10.2,10.21,10.18,10.2,1441500.0
2013-08-09 15:15:00,10.2,10.23,10.19,10.23,1630500.0,10.2,10.23,10.19,10.23,1630500.0
2013-08-09 15:20:00,10.23,10.25,10.21,10.22,1824000.0,10.23,10.25,10.21,10.22,1824000.0
2013-08-09 15:25:00,10.22,10.24,10.21,10.22,529500.0,10.22,10.24,10.21,10.22,529500.0
2013-08-09 15:30:00,10.22,10.23,10.2,10.21,1045500.0,10.22,10.23,10.2,10.21,1045500.0
2013-08-09 15:35:00,10.21,10.23,10.2,10.22,880500.0,10.21,10.23,10.2,10.22,880500.0
2013-08-09 15:40:00,10.22,10.23,10.22,10.22,1258500.0,10.22,10.23,10.22,10.22,1258500.0
2013-08-09 15:45:00,10.22,10.23,10.21,10.21,1842000.0,10.22,10.23,10.21,10.21,1842000.0
2013-08-09 15:50:00,10.21,10.22,10.19,10.19,2163000.0,10.21,10.22,10.19,10.19,2163000.0
2013-08-09 15:55:00,10.2,10.2,10.18,10.2,3912000.0,10.2,10.2,10.18,10.2,3912000.0
2013-08-12 09:30:00,9.96,9.97,9.8,9.84,10629000.0,9.96,9.97,9.8,9.84,10629000.0
2013-08-12 09:35:00,9.84,9.9,9.77,9.85,6751500.0,9.84,9.9,9.77,9.85,6751500.0
2013-08-12 09:40:00,9.85,9.98,9.85,9.94,5265000.0,9.85,9.98,9.85,9.94,5265000.0
2013-08-12 09:45:00,9.95,10.03,9.93,9.99,6603000.0,9.95,10.03,9.93,9.99,6603000.0
2013-08-12 09:50:00,9.99,10.0,9.9,9.94,4113000.0,9.99,10.0,9.9,9.94,4113000.0
2013-08-12 09:55:00,9.94,9.96,9.89,9.9,2979000.0,9.94,9.96,9.89,9.9,2979000.0
2013-08-12 10:00:00,9.9,9.96,9.87,9.9,2614500.0,9.9,9.96,9.87,9.9,2614500.0
2013-08-12 10:05:00,9.89,9.92,9.88,9.9,2007000.0,9.89,9.92,9.88,9.9,2007000.0
2013-08-12 10:10:00,9.91,9.93,9.87,9.87,2502000.0,9.91,9.93,9.87,9.87,2502000.0
2013-08-12 10:15:00,9.87,9.91,9.85,9.88,2893500.0,9.87,9.91,9.85,9.88,2893500.0
2013-08-12 10:20:00,9.87,9.88,9.8,9.82,3996000.0,9.87,9.88,9.8,9.82,3996000.0
2013-08-12 10:25:00,9.82,9.83,9.77,9.79,3568500.0,9.82,9.83,9.77,9.79,3568500.0
2013-08-12 10:30:00,9.79,9.82,9.75,9.75,3745500.0,9.79,9.82,9.75,9.75,3745500.0
2013-08-12 10:35:00,9.75,9.79,9.71,9.78,5181000.0,9.75,9.79,9.71,9.78,5181000.0
2013-08-12 10:40:00,9.78,9.84,9.77,9.82,3298500.0,9.78,9.84,9.77,9.82,3298500.0
2013-08-12 10:45:00,9.83,9.83,9.79,9.8,1753500.0,9.83,9.83,9.79,9.8,1753500.0
2013-08-12 10:50:00,9.8,9.8,9.77,9.77,2905500.0,9.8,9.8,9.77,9.77,2905500.0
2013-08-12 10:55:00,9.77,9.8,9.76,9.79,2479500.0,9.77,9.8,9.76,9.79,2479500.0
2013-08-12 11:00:00,9.79,9.79,9.74,9.75,1897500.0,9.79,9.79,9.74,9.75,1897500.0
2013-08-12 11:05:00,9.75,9.81,9.75,9.79,2086500.0,9.75,9.81,9.75,9.79,2086500.0
2013-08-12 11:10:00,9.79,9.81,9.77,9.79,2502000.0,9.79,9.81,9.77,9.79,2502000.0
2013-08-12 11:15:00,9.79,9.84,9.79,9.84,3316500.0,9.79,9.84,9.79,9.84,3316500.0
2013-08-12 11:20:00,9.84,9.9,9.83,9.86,3325500.0,9.84,9.9,9.83,9.86,3325500.0
2013-08-12 11:25:00,9.86,9.92,9.85,9.9,2965500.0,9.86,9.92,9.85,9.9,2965500.0
2013-08-12 11:30:00,9.9,9.91,9.86,9.86,2266500.0,9.9,9.91,9.86,9.86,2266500.0
2013-08-12 11:35:00,9.86,9.87,9.83,9.86,2913000.0,9.86,9.87,9.83,9.86,2913000.0
2013-08-12 11:40:00,9.85,9.9,9.85,9.89,1960500.0,9.85,9.9,9.85,9.89,1960500.0
2013-08-12 11:45:00,9.89,9.89,9.86,9.87,2125500.0,9.89,9.89,9.86,9.87,2125500.0
2013-08-12 11:50:00,9.87,9.87,9.83,9.84,1282500.0,9.87,9.87,9.83,9.84,1282500.0
2013-08-12 11:55:00,9.85,9.86,9.82,9.85,1113000.0,9.85,9.86,9.82,9.85,1113000.0
2013-08-12 12:00:00,9.85,9.87,9.83,9.86,943500.0,9.85,9.87,9.83,9.86,943500.0
2013-08-12 12:05:00,9.87,9.88,9.85,9.86,2085000.0,9.87,9.88,9.85,9.86,2085000.0
2013-08-12 12:10:00,9.86,9.87,9.84,9.85,1150500.0,9.86,9.87,9.84,9.85,1150500.0
2013-08-12 12:15:00,9.86,9.86,9.85,9.86,747000.0,9.86,9.86,9.85,9.86,747000.0
2013-08-12 12:20:00,9.86,9.86,9.84,9.85,654000.0,9.86,9.86,9.84,9.85,654000.0
2013-08-12 12:25:00,9.85,9.85,9.8,9.82,1650000.0,9.85,9.85,9.8,9.82,1650000.0
2013-08-12 12:30:00,9.83,9.83,9.79,9.81,1273500.0,9.83,9.83,9.79,9.81,1273500.0
2013-08-12 12:35:00,9.81,9.82,9.79,9.8,718500.0,9.81,9.82,9.79,9.8,718500.0
2013-08-12 12:40:00,9.8,9.81,9.78,9.8,855000.0,9.8,9.81,9.78,9.8,855000.0
2013-08-12 12:45:00,9.8,9.81,9.79,9.8,513000.0,9.8,9.81,9.79,9.8,513000.0
2013-08-12 12:50:00,9.8,9.8,9.77,9.79,886500.0,9.8,9.8,9.77,9.79,886500.0
2013-08-12 12:55:00,9.78,9.79,9.76,9.77,1323000.0,9.78,9.79,9.76,9.77,1323000.0
2013-08-12 13:00:00,9.77,9.79,9.75,9.78,1086000.0,9.77,9.79,9.75,9.78,1086000.0
2013-08-12 13:05:00,9.78,9.79,9.75,9.76,591000.0,9.78,9.79,9.75,9.76,591000.0
2013-08-12 13:10:00,9.76,9.76,9.72,9.74,2452500.0,9.76,9.76,9.72,9.74,2452500.0
2013-08-12 13:15:00,9.74,9.74,9.72,9.73,1032000.0,9.74,9.74,9.72,9.73,1032000.0
2013-08-12 13:20:00,9.74,9.78,9.73,9.76,1576500.0,9.74,9.78,9.73,9.76,1576500.0
2013-08-12 13:25:00,9.75,9.75,9.71,9.73,1596000.0,9.75,9.75,9.71,9.73,1596000.0
2013-08-12 13:30:00,9.72,9.76,9.72,9.72,1524000.0,9.72,9.76,9.72,9.72,1524000.0
2013-08-12 13:35:00,9.72,9.74,9.64,9.64,6042000.0,9.72,9.74,9.64,9.64,6042000.0
2013-08-12 13:40:00,9.64,9.67,9.57,9.59,5325000.0,9.64,9.67,9.57,9.59,5325000.0
2013-08-12 13:45:00,9.59,9.63,9.58,9.62,2646000.0,9.59,9.63,9.58,9.62,2646000.0
2013-08-12 13:50:00,9.62,9.63,9.54,9.55,4158000.0,9.62,9.63,9.54,9.55,4158000.0
2013-08-12 13:55:00,9.55,9.57,9.49,9.49,4440000.0,9.55,9.57,9.49,9.49,4440000.0
2013-08-12 14:00:00,9.5,9.55,9.47,9.54,5002500.0,9.5,9.55,9.47,9.54,5002500.0
2013-08-12 14:05:00,9.54,9.59,9.53,9.55,3144000.0,9.54,9.59,9.53,9.55,3144000.0
2013-08-12 14:10:00,9.55,9.56,9.5,9.52,1693500.0,9.55,9.56,9.5,9.52,1693500.0
2013-08-12 14:15:00,9.52,9.59,9.52,9.58,1827000.0,9.52,9.59,9.52,9.58,1827000.0
2013-08-12 14:20:00,9.58,9.61,9.57,9.61,3178500.0,9.58,9.61,9.57,9.61,3178500.0
2013-08-12 14:25:00,9.6,9.61,9.58,9.58,1855500.0,9.6,9.61,9.58,9.58,1855500.0
2013-08-12 14:30:00,9.58,9.64,9.58,9.59,2967000.0,9.58,9.64,9.58,9.59,2967000.0
2013-08-12 14:35:00,9.59,9.63,9.59,9.61,1083000.0,9.59,9.63,9.59,9.61,1083000.0
2013-08-12 14:40:00,9.61,9.65,9.6,9.62,2113500.0,9.61,9.65,9.6,9.62,2113500.0
2013-08-12 14:45:00,9.62,9.65,9.61,9.65,1689000.0,9.62,9.65,9.61,9.65,1689000.0
2013-08-12 14:50:00,9.65,9.65,9.61,9.63,1434000.0,9.65,9.65,9.61,9.63,1434000.0
2013-08-12 14:55:00,9.63,9.64,9.61,9.63,954000.0,9.63,9.64,9.61,9.63,954000.0
2013-08-12 15:00:00,9.63,9.64,9.62,9.62,1417500.0,9.63,9.64,9.62,9.62,1417500.0
2013-08-12 15:05:00,9.62,9.65,9.61,9.64,1482000.0,9.62,9.65,9.61,9.64,1482000.0
2013-08-12 15:10:00,9.65,9.67,9.63,9.66,2085000.0,9.65,9.67,9.63,9.66,2085000.0
2013-08-12 15:15:00,9.66,9.67,9.63,9.64,1572000.0,9.66,9.67,9.63,9.64,1572000.0
2013-08-12 15:20:00,9.64,9.66,9.63,9.65,936000.0,9.64,9.66,9.63,9.65,936000.0
2013-08-12 15:25:00,9.65,9.71,9.64,9.69,3010500.0,9.65,9.71,9.64,9.69,3010500.0
2013-08-12 15:30:00,9.69,9.71,9.67,9.7,1555500.0,9.69,9.71,9.67,9.7,1555500.0
2013-08-12 15:35:00,9.7,9.76,9.7,9.76,3094500.0,9.7,9.76,9.7,9.76,3094500.0
2013-08-12 15:40:00,9.75,9.85,9.75,9.83,8391000.0,9.75,9.85,9.75,9.83,8391000.0
2013-08-12 15:45:00,9.84,9.85,9.79,9.79,4671000.0,9.84,9.85,9.79,9.79,4671000.0
2013-08-12 15:50:00,9.79,9.83,9.79,9.81,3280500.0,9.79,9.83,9.79,9.81,3280500.0
2013-08-12 15:55:00,9.81,9.86,9.8,9.83,5977500.0,9.81,9.86,9.8,9.83,5977500.0
2013-08-13 09:30:00,9.97,9.97,9.84,9.88,6156000.0,9.97,9.97,9.84,9.88,6156000.0
2013-08-13 09:35:00,9.89,9.99,9.88,9.92,4833000.0,9.89,9.99,9.88,9.92,4833000.0
2013-08-13 09:40:00,9.92,9.95,9.9,9.9,2439000.0,9.92,9.95,9.9,9.9,2439000.0
2013-08-13 09:45:00,9.9,9.92,9.83,9.87,3277500.0,9.9,9.92,9.83,9.87,3277500.0
2013-08-13 09:50:00,9.86,9.88,9.76,9.79,3559500.0,9.86,9.88,9.76,9.79,3559500.0
2013-08-13 09:55:00,9.8,9.86,9.79,9.82,2472000.0,9.8,9.86,9.79,9.82,2472000.0
2013-08-13 10:00:00,9.82,9.83,9.7,9.71,2767500.0,9.82,9.83,9.7,9.71,2767500.0
2013-08-13 10:05:00,9.72,9.78,9.71,9.72,2376000.0,9.72,9.78,9.71,9.72,2376000.0
2013-08-13 10:10:00,9.72,9.79,9.71,9.78,2752500.0,9.72,9.79,9.71,9.78,2752500.0
2013-08-13 10:15:00,9.79,9.81,9.77,9.81,1642500.0,9.79,9.81,9.77,9.81,1642500.0
2013-08-13 10:20:00,9.81,9.81,9.75,9.76,1716000.0,9.81,9.81,9.75,9.76,1716000.0
2013-08-13 10:25:00,9.76,9.77,9.74,9.76,2142000.0,9.76,9.77,9.74,9.76,2142000.0
2013-08-13 10:30:00,9.76,9.78,9.75,9.75,1783500.0,9.76,9.78,9.75,9.75,1783500.0
2013-08-13 10:35:00,9.75,9.77,9.72,9.72,1833000.0,9.75,9.77,9.72,9.72,1833000.0
2013-08-13 10:40:00,9.73,9.74,9.71,9.73,1663500.0,9.73,9.74,9.71,9.73,1663500.0
2013-08-13 10:45:00,9.73,9.76,9.72,9.75,1858500.0,9.73,9.76,9.72,9.75,1858500.0
2013-08-13 10:50:00,9.74,9.76,9.74,9.75,777000.0,9.74,9.76,9.74,9.75,777000.0
2013-08-13 10:55:00,9.75,9.75,9.71,9.74,807000.0,9.75,9.75,9.71,9.74,807000.0
2013-08-13 11:00:00,9.74,9.75,9.72,9.73,736500.0,9.74,9.75,9.72,9.73,736500.0
2013-08-13 11:05:00,9.73,9.74,9.69,9.74,2256000.0,9.73,9.74,9.69,9.74,2256000.0
2013-08-13 11:10:00,9.74,9.75,9.71,9.75,924000.0,9.74,9.75,9.71,9.75,924000.0
2013-08-13 11:15:00,9.74,9.76,9.72,9.73,1092000.0,9.74,9.76,9.72,9.73,1092000.0
2013-08-13 11:20:00,9.74,9.8,9.73,9.79,3657000.0,9.74,9.8,9.73,9.79,3657000.0
2013-08-13 11:25:00,9.78,9.83,9.78,9.82,2350500.0,9.78,9.83,9.78,9.82,2350500.0
2013-08-13 11:30:00,9.81,9.82,9.78,9.8,2274000.0,9.81,9.82,9.78,9.8,2274000.0
2013-08-13 11:35:00,9.8,9.85,9.8,9.85,1830000.0,9.8,9.85,9.8,9.85,1830000.0
2013-08-13 11:40:00,9.85,9.86,9.81,9.82,1675500.0,9.85,9.86,9.81,9.82,1675500.0
2013-08-13 11:45:00,9.82,9.84,9.81,9.81,357000.0,9.82,9.84,9.81,9.81,357000.0
2013-08-13 11:50:00,9.81,9.83,9.81,9.82,1986000.0,9.81,9.83,9.81,9.82,1986000.0
2013-08-13 11:55:00,9.83,9.88,9.82,9.87,1284000.0,9.83,9.88,9.82,9.87,1284000.0
2013-08-13 12:00:00,9.87,9.9,9.86,9.88,1981500.0,9.87,9.9,9.86,9.88,1981500.0
2013-08-13 12:05:00,9.88,9.88,9.83,9.86,1414500.0,9.88,9.88,9.83,9.86,1414500.0
2013-08-13 12:10:00,9.86,9.87,9.84,9.86,1638000.0,9.86,9.87,9.84,9.86,1638000.0
2013-08-13 12:15:00,9.85,9.89,9.85,9.88,1195500.0,9.85,9.89,9.85,9.88,1195500.0
2013-08-13 12:20:00,9.88,9.89,9.86,9.86,2719500.0,9.88,9.89,9.86,9.86,2719500.0
2013-08-13 12:25:00,9.86,9.89,9.86,9.87,1107000.0,9.86,9.89,9.86,9.87,1107000.0
2013-08-13 12:30:00,9.87,9.88,9.85,9.85,829500.0,9.87,9.88,9.85,9.85,829500.0
2013-08-13 12:35:00,9.85,9.88,9.84,9.86,1386000.0,9.85,9.88,9.84,9.86,1386000.0
2013-08-13 12:40:00,9.88,9.88,9.85,9.85,324000.0,9.88,9.88,9.85,9.85,324000.0
2013-08-13 12:45:00,9.85,9.87,9.85,9.87,355500.0,9.85,9.87,9.85,9.87,355500.0
2013-08-13 12:50:00,9.87,9.92,9.86,9.91,1339500.0,9.87,9.92,9.86,9.91,1339500.0
2013-08-13 12:55:00,9.91,9.93,9.89,9.9,1161000.0,9.91,9.93,9.89,9.9,1161000.0
2013-08-13 13:00:00,9.9,9.92,9.89,9.89,663000.0,9.9,9.92,9.89,9.89,663000.0
2013-08-13 13:05:00,9.9,9.92,9.89,9.92,2010000.0,9.9,9.92,9.89,9.92,2010000.0
2013-08-13 13:10:00,9.92,9.93,9.9,9.93,537000.0,9.92,9.93,9.9,9.93,537000.0
2013-08-13 13:15:00,9.93,9.93,9.91,9.92,409500.0,9.93,9.93,9.91,9.92,409500.0
2013-08-13 13:20:00,9.92,9.95,9.92,9.95,1269000.0,9.92,9.95,9.92,9.95,1269000.0
2013-08-13 13:25:00,9.95,9.96,9.94,9.95,1005000.0,9.95,9.96,9.94,9.95,1005000.0
2013-08-13 13:30:00,9.95,9.96,9.91,9.91,856500.0,9.95,9.96,9.91,9.91,856500.0
2013-08-13 13:35:00,9.92,9.92,9.9,9.91,717000.0,9.92,9.92,9.9,9.91,717000.0
2013-08-13 13:40:00,9.91,9.92,9.9,9.92,390000.0,9.91,9.92,9.9,9.92,390000.0
2013-08-13 13:45:00,9.92,9.93,9.91,9.93,460500.0,9.92,9.93,9.91,9.93,460500.0
2013-08-13 13:50:00,9.93,9.93,9.91,9.91,696000.0,9.93,9.93,9.91,9.91,696000.0
2013-08-13 13:55:00,9.91,9.92,9.9,9.92,505500.0,9.91,9.92,9.9,9.92,505500.0
2013-08-13 14:00:00,9.92,9.92,9.88,9.88,874500.0,9.92,9.92,9.88,9.88,874500.0
2013-08-13 14:05:00,9.88,9.9,9.86,9.88,1275000.0,9.88,9.9,9.86,9.88,1275000.0
2013-08-13 14:10:00,9.87,9.9,9.87,9.88,561000.0,9.87,9.9,9.87,9.88,561000.0
2013-08-13 14:15:00,9.87,9.89,9.85,9.86,967500.0,9.87,9.89,9.85,9.86,967500.0
2013-08-13 14:20:00,9.86,9.9,9.86,9.88,826500.0,9.86,9.9,9.86,9.88,826500.0
2013-08-13 14:25:00,9.89,9.92,9.88,9.91,489000.0,9.89,9.92,9.88,9.91,489000.0
2013-08-13 14:30:00,9.91,9.91,9.89,9.91,535500.0,9.91,9.91,9.89,9.91,535500.0
2013-08-13 14:35:00,9.9,9.9,9.87,9.88,516000.0,9.9,9.9,9.87,9.88,516000.0
2013-08-13 14:40:00,9.88,9.89,9.85,9.85,891000.0,9.88,9.89,9.85,9.85,891000.0
2013-08-13 14:45:00,9.85,9.88,9.85,9.87,613500.0,9.85,9.88,9.85,9.87,613500.0
2013-08-13 14:50:00,9.87,9.87,9.85,9.85,360000.0,9.87,9.87,9.85,9.85,360000.0
2013-08-13 14:55:00,9.85,9.86,9.78,9.78,2416500.0,9.85,9.86,9.78,9.78,2416500.0
2013-08-13 15:00:00,9.78,9.81,9.78,9.81,652500.0,9.78,9.81,9.78,9.81,652500.0
2013-08-13 15:05:00,9.81,9.82,9.8,9.82,688500.0,9.81,9.82,9.8,9.82,688500.0
2013-08-13 15:10:00,9.82,9.84,9.81,9.84,697500.0,9.82,9.84,9.81,9.84,697500.0
2013-08-13 15:15:00,9.84,9.84,9.79,9.79,1470000.0,9.84,9.84,9.79,9.79,1470000.0
2013-08-13 15:20:00,9.79,9.8,9.74,9.77,1818000.0,9.79,9.8,9.74,9.77,1818000.0
2013-08-13 15:25:00,9.76,9.76,9.72,9.74,1554000.0,9.76,9.76,9.72,9.74,1554000.0
2013-08-13 15:30:00,9.74,9.77,9.74,9.75,1255500.0,9.74,9.77,9.74,9.75,1255500.0
2013-08-13 15:35:00,9.75,9.75,9.73,9.73,1138500.0,9.75,9.75,9.73,9.73,1138500.0
2013-08-13 15:40:00,9.73,9.73,9.7,9.72,1723500.0,9.73,9.73,9.7,9.72,1723500.0
2013-08-13 15:45:00,9.72,9.72,9.63,9.65,4545000.0,9.72,9.72,9.63,9.65,4545000.0
2013-08-13 15:50:00,9.66,9.69,9.64,9.68,2568000.0,9.66,9.69,9.64,9.68,2568000.0
2013-08-13 15:55:00,9.69,9.7,9.67,9.7,2656500.0,9.69,9.7,9.67,9.7,2656500.0
2013-08-14 09:30:00,9.52,9.66,9.51,9.54,5871000.0,9.52,9.66,9.51,9.54,5871000.0
2013-08-14 09:35:00,9.54,9.57,9.53,9.55,3651000.0,9.54,9.57,9.53,9.55,3651000.0
2013-08-14 09:40:00,9.54,9.61,9.54,9.59,2299500.0,9.54,9.61,9.54,9.59,2299500.0
2013-08-14 09:45:00,9.6,9.6,9.54,9.57,2289000.0,9.6,9.6,9.54,9.57,2289000.0
2013-08-14 09:50:00,9.56,9.58,9.56,9.57,1408500.0,9.56,9.58,9.56,9.57,1408500.0
2013-08-14 09:55:00,9.56,9.58,9.53,9.58,2742000.0,9.56,9.58,9.53,9.58,2742000.0
2013-08-14 10:00:00,9.58,9.58,9.54,9.56,1452000.0,9.58,9.58,9.54,9.56,1452000.0
2013-08-14 10:05:00,9.56,9.58,9.54,9.56,2754000.0,9.56,9.58,9.54,9.56,2754000.0
2013-08-14 10:10:00,9.56,9.57,9.53,9.55,3570000.0,9.56,9.57,9.53,9.55,3570000.0
2013-08-14 10:15:00,9.55,9.56,9.53,9.54,3136500.0,9.55,9.56,9.53,9.54,3136500.0
2013-08-14 10:20:00,9.55,9.55,9.48,9.51,4924500.0,9.55,9.55,9.48,9.51,4924500.0
2013-08-14 10:25:00,9.51,9.51,9.39,9.4,6778500.0,9.51,9.51,9.39,9.4,6778500.0
2013-08-14 10:30:00,9.4,9.45,9.37,9.42,3484500.0,9.4,9.45,9.37,9.42,3484500.0
2013-08-14 10:35:00,9.42,9.43,9.38,9.38,2772000.0,9.42,9.43,9.38,9.38,2772000.0
2013-08-14 10:40:00,9.38,9.42,9.3,9.3,4629000.0,9.38,9.42,9.3,9.3,4629000.0
2013-08-14 10:45:00,9.3,9.32,9.21,9.3,9603000.0,9.3,9.32,9.21,9.3,9603000.0
2013-08-14 10:50:00,9.29,9.37,9.27,9.35,4921500.0,9.29,9.37,9.27,9.35,4921500.0
2013-08-14 10:55:00,9.35,9.4,9.34,9.37,3058500.0,9.35,9.4,9.34,9.37,3058500.0
2013-08-14 11:00:00,9.37,9.39,9.35,9.39,3172500.0,9.37,9.39,9.35,9.39,3172500.0
2013-08-14 11:05:00,9.39,9.45,9.39,9.41,3726000.0,9.39,9.45,9.39,9.41,3726000.0
2013-08-14 11:10:00,9.41,9.43,9.39,9.39,3001500.0,9.41,9.43,9.39,9.39,3001500.0
2013-08-14 11:15:00,9.39,9.4,9.34,9.38,2284500.0,9.39,9.4,9.34,9.38,2284500.0
2013-08-14 11:20:00,9.37,9.39,9.36,9.36,1056000.0,9.37,9.39,9.36,9.36,1056000.0
2013-08-14 11:25:00,9.36,9.38,9.35,9.35,1911000.0,9.36,9.38,9.35,9.35,1911000.0
2013-08-14 11:30:00,9.35,9.37,9.31,9.31,2451000.0,9.35,9.37,9.31,9.31,2451000.0
2013-08-14 11:35:00,9.31,9.33,9.27,9.3,3235500.0,9.31,9.33,9.27,9.3,3235500.0
2013-08-14 11:40:00,9.3,9.33,9.29,9.32,1846500.0,9.3,9.33,9.29,9.32,1846500.0
2013-08-14 11:45:00,9.32,9.33,9.28,9.3,1356000.0,9.32,9.33,9.28,9.3,1356000.0
2013-08-14 11:50:00,9.3,9.31,9.27,9.28,1080000.0,9.3,9.31,9.27,9.28,1080000.0
2013-08-14 11:55:00,9.28,9.3,9.27,9.27,1474500.0,9.28,9.3,9.27,9.27,1474500.0
2013-08-14 12:00:00,9.27,9.28,9.24,9.24,2614500.0,9.27,9.28,9.24,9.24,2614500.0
2013-08-14 12:05:00,9.25,9.25,9.2,9.23,2463000.0,9.25,9.25,9.2,9.23,2463000.0
2013-08-14 12:10:00,9.23,9.27,9.22,9.27,2020500.0,9.23,9.27,9.22,9.27,2020500.0
2013-08-14 12:15:00,9.27,9.27,9.24,9.24,1005000.0,9.27,9.27,9.24,9.24,1005000.0
2013-08-14 12:20:00,9.24,9.26,9.21,9.26,1750500.0,9.24,9.26,9.21,9.26,1750500.0
2013-08-14 12:25:00,9.25,9.3,9.23,9.29,1369500.0,9.25,9.3,9.23,9.29,1369500.0
2013-08-14 12:30:00,9.29,9.33,9.29,9.32,1318500.0,9.29,9.33,9.29,9.32,1318500.0
2013-08-14 12:35:00,9.32,9.32,9.3,9.31,1834500.0,9.32,9.32,9.3,9.31,1834500.0
2013-08-14 12:40:00,9.31,9.32,9.29,9.3,1759500.0,9.31,9.32,9.29,9.3,1759500.0
2013-08-14 12:45:00,9.3,9.31,9.28,9.3,1263000.0,9.3,9.31,9.28,9.3,1263000.0
2013-08-14 12:50:00,9.29,9.3,9.25,9.25,2257500.0,9.29,9.3,9.25,9.25,2257500.0
2013-08-14 12:55:00,9.25,9.29,9.25,9.26,1278000.0,9.25,9.29,9.25,9.26,1278000.0
2013-08-14 13:00:00,9.26,9.29,9.26,9.28,1764000.0,9.26,9.29,9.26,9.28,1764000.0
2013-08-14 13:05:00,9.28,9.33,9.28,9.31,1377000.0,9.28,9.33,9.28,9.31,1377000.0
2013-08-14 13:10:00,9.31,9.31,9.3,9.31,367500.0,9.31,9.31,9.3,9.31,367500.0
2013-08-14 13:15:00,9.3,9.33,9.3,9.32,639000.0,9.3,9.33,9.3,9.32,639000.0
2013-08-14 13:20:00,9.32,9.32,9.28,9.29,1363500.0,9.32,9.32,9.28,9.29,1363500.0
2013-08-14 13:25:00,9.29,9.3,9.27,9.28,690000.0,9.29,9.3,9.27,9.28,690000.0
2013-08-14 13:30:00,9.28,9.28,9.23,9.26,1801500.0,9.28,9.28,9.23,9.26,1801500.0
2013-08-14 13:35:00,9.26,9.29,9.25,9.26,928500.0,9.26,9.29,9.25,9.26,928500.0
2013-08-14 13:40:00,9.25,9.28,9.25,9.26,690000.0,9.25,9.28,9.25,9.26,690000.0
2013-08-14 13:45:00,9.26,9.27,9.26,9.27,450000.0,9.26,9.27,9.26,9.27,450000.0
2013-08-14 13:50:00,9.27,9.29,9.27,9.29,541500.0,9.27,9.29,9.27,9.29,541500.0
2013-08-14 13:55:00,9.29,9.32,9.28,9.3,504000.0,9.29,9.32,9.28,9.3,504000.0
2013-08-14 14:00:00,9.31,9.35,9.3,9.34,2157000.0,9.31,9.35,9.3,9.34,2157000.0
2013-08-14 14:05:00,9.33,9.37,9.33,9.36,1492500.0,9.33,9.37,9.33,9.36,1492500.0
2013-08-14 14:10:00,9.36,9.39,9.35,9.36,1752000.0,9.36,9.39,9.35,9.36,1752000.0
2013-08-14 14:15:00,9.36,9.37,9.31,9.33,1212000.0,9.36,9.37,9.31,9.33,1212000.0
2013-08-14 14:20:00,9.33,9.34,9.32,9.33,991500.0,9.33,9.34,9.32,9.33,991500.0
2013-08-14 14:25:00,9.33,9.35,9.32,9.33,906000.0,9.33,9.35,9.32,9.33,906000.0
2013-08-14 14:30:00,9.32,9.36,9.32,9.34,522000.0,9.32,9.36,9.32,9.34,522000.0
2013-08-14 14:35:00,9.34,9.41,9.34,9.41,1513500.0,9.34,9.41,9.34,9.41,1513500.0
2013-08-14 14:40:00,9.41,9.41,9.37,9.37,1036500.0,9.41,9.41,9.37,9.37,1036500.0
2013-08-14 14:45:00,9.37,9.4,9.37,9.39,910500.0,9.37,9.4,9.37,9.39,910500.0
2013-08-14 14:50:00,9.39,9.42,9.38,9.4,1006500.0,9.39,9.42,9.38,9.4,1006500.0
2013-08-14 14:55:00,9.4,9.4,9.37,9.38,1132500.0,9.4,9.4,9.37,9.38,1132500.0
2013-08-14 15:00:00,9.38,9.38,9.27,9.28,2025000.0,9.38,9.38,9.27,9.28,2025000.0
2013-08-14 15:05:00,9.28,9.32,9.27,9.31,1621500.0,9.28,9.32,9.27,9.31,1621500.0
2013-08-14 15:10:00,9.31,9.32,9.28,9.31,1065000.0,9.31,9.32,9.28,9.31,1065000.0
2013-08-14 15:15:00,9.32,9.32,9.28,9.3,1467000.0,9.32,9.32,9.28,9.3,1467000.0
2013-08-14 15:20:00,9.3,9.3,9.27,9.27,955500.0,9.3,9.3,9.27,9.27,955500.0
2013-08-14 15:25:00,9.27,9.3,9.26,9.29,1362000.0,9.27,9.3,9.26,9.29,1362000.0
2013-08-14 15:30:00,9.29,9.3,9.26,9.26,921000.0,9.29,9.3,9.26,9.26,921000.0
2013-08-14 15:35:00,9.26,9.27,9.25,9.27,1447500.0,9.26,9.27,9.25,9.27,1447500.0
2013-08-14 15:40:00,9.27,9.27,9.24,9.25,1267500.0,9.27,9.27,9.24,9.25,1267500.0
2013-08-14 15:45:00,9.25,9.29,9.23,9.27,2529000.0,9.25,9.29,9.23,9.27,2529000.0
2013-08-14 15:50:00,9.27,9.29,9.26,9.27,3352500.0,9.27,9.29,9.26,9.27,3352500.0
2013-08-14 15:55:00,9.27,9.31,9.27,9.29,3240000.0,9.27,9.31,9.27,9.29,3240000.0
2013-08-15 09:30:00,9.1,9.13,9.0,9.03,7965000.0,9.1,9.13,9.0,9.03,7965000.0
2013-08-15 09:35:00,9.02,9.19,9.02,9.15,5736000.0,9.02,9.19,9.02,9.15,5736000.0
2013-08-15 09:40:00,9.15,9.27,9.14,9.27,4536000.0,9.15,9.27,9.14,9.27,4536000.0
2013-08-15 09:45:00,9.26,9.29,9.19,9.2,2797500.0,9.26,9.29,9.19,9.2,2797500.0
2013-08-15 09:50:00,9.2,9.25,9.17,9.24,1758000.0,9.2,9.25,9.17,9.24,1758000.0
2013-08-15 09:55:00,9.24,9.24,9.2,9.21,1606500.0,9.24,9.24,9.2,9.21,1606500.0
2013-08-15 10:00:00,9.2,9.26,9.2,9.26,2461500.0,9.2,9.26,9.2,9.26,2461500.0
2013-08-15 10:05:00,9.26,9.33,9.25,9.26,5631000.0,9.26,9.33,9.25,9.26,5631000.0
2013-08-15 10:10:00,9.26,9.29,9.22,9.24,2646000.0,9.26,9.29,9.22,9.24,2646000.0
2013-08-15 10:15:00,9.24,9.25,9.17,9.24,2214000.0,9.24,9.25,9.17,9.24,2214000.0
2013-08-15 10:20:00,9.24,9.3,9.23,9.3,2037000.0,9.24,9.3,9.23,9.3,2037000.0
2013-08-15 10:25:00,9.3,9.37,9.28,9.36,3864000.0,9.3,9.37,9.28,9.36,3864000.0
2013-08-15 10:30:00,9.36,9.41,9.33,9.41,3981000.0,9.36,9.41,9.33,9.41,3981000.0
2013-08-15 10:35:00,9.41,9.5,9.4,9.46,7683000.0,9.41,9.5,9.4,9.46,7683000.0
2013-08-15 10:40:00,9.45,9.56,9.45,9.55,5334000.0,9.45,9.56,9.45,9.55,5334000.0
2013-08-15 10:45:00,9.55,9.57,9.46,9.46,6127500.0,9.55,9.57,9.46,9.46,6127500.0
2013-08-15 10:50:00,9.47,9.47,9.4,9.46,4263000.0,9.47,9.47,9.4,9.46,4263000.0
2013-08-15 10:55:00,9.46,9.48,9.43,9.48,1768500.0,9.46,9.48,9.43,9.48,1768500.0
2013-08-15 11:00:00,9.48,9.53,9.46,9.46,2950500.0,9.48,9.53,9.46,9.46,2950500.0
2013-08-15 11:05:00,9.46,9.49,9.43,9.44,1641000.0,9.46,9.49,9.43,9.44,1641000.0
2013-08-15 11:10:00,9.44,9.49,9.44,9.47,1861500.0,9.44,9.49,9.44,9.47,1861500.0
2013-08-15 11:15:00,9.47,9.53,9.47,9.53,1603500.0,9.47,9.53,9.47,9.53,1603500.0
2013-08-15 11:20:00,9.52,9.54,9.47,9.53,1594500.0,9.52,9.54,9.47,9.53,1594500.0
2013-08-15 11:25:00,9.54,9.54,9.47,9.48,916500.0,9.54,9.54,9.47,9.48,916500.0
2013-08-15 11:30:00,9.49,9.49,9.47,9.48,1170000.0,9.49,9.49,9.47,9.48,1170000.0
2013-08-15 11:35:00,9.49,9.49,9.47,9.49,715500.0,9.49,9.49,9.47,9.49,715500.0
2013-08-15 11:40:00,9.49,9.49,9.42,9.43,2802000.0,9.49,9.49,9.42,9.43,2802000.0
2013-08-15 11:45:00,9.44,9.45,9.42,9.45,627000.0,9.44,9.45,9.42,9.45,627000.0
2013-08-15 11:50:00,9.44,9.48,9.4,9.41,1599000.0,9.44,9.48,9.4,9.41,1599000.0
2013-08-15 11:55:00,9.4,9.43,9.38,9.41,1536000.0,9.4,9.43,9.38,9.41,1536000.0
2013-08-15 12:00:00,9.41,9.43,9.4,9.42,1116000.0,9.41,9.43,9.4,9.42,1116000.0
2013-08-15 12:05:00,9.42,9.45,9.41,9.44,744000.0,9.42,9.45,9.41,9.44,744000.0
2013-08-15 12:10:00,9.44,9.45,9.41,9.43,616500.0,9.44,9.45,9.41,9.43,616500.0
2013-08-15 12:15:00,9.43,9.45,9.42,9.44,576000.0,9.43,9.45,9.42,9.44,576000.0
2013-08-15 12:20:00,9.44,9.5,9.44,9.49,1326000.0,9.44,9.5,9.44,9.49,1326000.0
2013-08-15 12:25:00,9.49,9.51,9.47,9.51,1639500.0,9.49,9.51,9.47,9.51,1639500.0
2013-08-15 12:30:00,9.51,9.52,9.48,9.49,1008000.0,9.51,9.52,9.48,9.49,1008000.0
2013-08-15 12:35:00,9.48,9.49,9.44,9.45,967500.0,9.48,9.49,9.44,9.45,967500.0
2013-08-15 12:40:00,9.45,9.48,9.44,9.45,1228500.0,9.45,9.48,9.44,9.45,1228500.0
2013-08-15 12:45:00,9.46,9.47,9.45,9.45,241500.0,9.46,9.47,9.45,9.45,241500.0
2013-08-15 12:50:00,9.45,9.46,9.44,9.45,520500.0,9.45,9.46,9.44,9.45,520500.0
2013-08-15 12:55:00,9.45,9.45,9.43,9.44,349500.0,9.45,9.45,9.43,9.44,349500.0
2013-08-15 13:00:00,9.44,9.48,9.42,9.46,1185000.0,9.44,9.48,9.42,9.46,1185000.0
2013-08-15 13:05:00,9.46,9.46,9.42,9.42,555000.0,9.46,9.46,9.42,9.42,555000.0
2013-08-15 13:10:00,9.42,9.43,9.37,9.39,1404000.0,9.42,9.43,9.37,9.39,1404000.0
2013-08-15 13:15:00,9.38,9.39,9.32,9.35,2655000.0,9.38,9.39,9.32,9.35,2655000.0
2013-08-15 13:20:00,9.34,9.36,9.32,9.32,1438500.0,9.34,9.36,9.32,9.32,1438500.0
2013-08-15 13:25:00,9.32,9.33,9.3,9.31,1060500.0,9.32,9.33,9.3,9.31,1060500.0
2013-08-15 13:30:00,9.31,9.35,9.31,9.35,796500.0,9.31,9.35,9.31,9.35,796500.0
2013-08-15 13:35:00,9.34,9.37,9.34,9.34,715500.0,9.34,9.37,9.34,9.34,715500.0
2013-08-15 13:40:00,9.34,9.35,9.31,9.32,529500.0,9.34,9.35,9.31,9.32,529500.0
2013-08-15 13:45:00,9.33,9.37,9.32,9.37,460500.0,9.33,9.37,9.32,9.37,460500.0
2013-08-15 13:50:00,9.37,9.37,9.34,9.34,519000.0,9.37,9.37,9.34,9.34,519000.0
2013-08-15 13:55:00,9.34,9.34,9.32,9.33,676500.0,9.34,9.34,9.32,9.33,676500.0
2013-08-15 14:00:00,9.32,9.33,9.27,9.27,1402500.0,9.32,9.33,9.27,9.27,1402500.0
2013-08-15 14:05:00,9.27,9.31,9.27,9.28,1084500.0,9.27,9.31,9.27,9.28,1084500.0
2013-08-15 14:10:00,9.29,9.29,9.23,9.24,1632000.0,9.29,9.29,9.23,9.24,1632000.0
2013-08-15 14:15:00,9.24,9.29,9.23,9.28,822000.0,9.24,9.29,9.23,9.28,822000.0
2013-08-15 14:20:00,9.28,9.32,9.28,9.29,951000.0,9.28,9.32,9.28,9.29,951000.0
2013-08-15 14:25:00,9.29,9.36,9.29,9.34,1450500.0,9.29,9.36,9.29,9.34,1450500.0
2013-08-15 14:30:00,9.34,9.39,9.34,9.36,1783500.0,9.34,9.39,9.34,9.36,1783500.0
2013-08-15 14:35:00,9.36,9.39,9.34,9.35,873000.0,9.36,9.39,9.34,9.35,873000.0
2013-08-15 14:40:00,9.34,9.35,9.32,9.34,748500.0,9.34,9.35,9.32,9.34,748500.0
2013-08-15 14:45:00,9.33,9.37,9.33,9.34,867000.0,9.33,9.37,9.33,9.34,867000.0
2013-08-15 14:50:00,9.34,9.34,9.3,9.33,1011000.0,9.34,9.34,9.3,9.33,1011000.0
2013-08-15 14:55:00,9.33,9.34,9.32,9.33,319500.0,9.33,9.34,9.32,9.33,319500.0
2013-08-15 15:00:00,9.32,9.32,9.27,9.27,1258500.0,9.32,9.32,9.27,9.27,1258500.0
2013-08-15 15:05:00,9.27,9.31,9.25,9.3,1474500.0,9.27,9.31,9.25,9.3,1474500.0
2013-08-15 15:10:00,9.3,9.3,9.25,9.28,1194000.0,9.3,9.3,9.25,9.28,1194000.0
2013-08-15 15:15:00,9.29,9.3,9.26,9.27,1038000.0,9.29,9.3,9.26,9.27,1038000.0
2013-08-15 15:20:00,9.27,9.29,9.27,9.27,406500.0,9.27,9.29,9.27,9.27,406500.0
2013-08-15 15:25:00,9.27,9.28,9.25,9.28,931500.0,9.27,9.28,9.25,9.28,931500.0
2013-08-15 15:30:00,9.27,9.32,9.27,9.3,1351500.0,9.27,9.32,9.27,9.3,1351500.0
2013-08-15 15:35:00,9.29,9.3,9.27,9.27,810000.0,9.29,9.3,9.27,9.27,810000.0
2013-08-15 15:40:00,9.27,9.28,9.23,9.26,2329500.0,9.27,9.28,9.23,9.26,2329500.0
2013-08-15 15:45:00,9.26,9.31,9.26,9.31,1987500.0,9.26,9.31,9.26,9.31,1987500.0
2013-08-15 15:50:00,9.31,9.32,9.29,9.3,2035500.0,9.31,9.32,9.29,9.3,2035500.0
2013-08-15 15:55:00,9.29,9.32,9.29,9.31,2869500.0,9.29,9.32,9.29,9.31,2869500.0
2013-08-16 09:30:00,9.46,9.5,9.4,9.44,5220000.0,9.46,9.5,9.4,9.44,5220000.0
2013-08-16 09:35:00,9.44,9.47,9.4,9.47,2035500.0,9.44,9.47,9.4,9.47,2035500.0
2013-08-16 09:40:00,9.46,9.52,9.44,9.48,3336000.0,9.46,9.52,9.44,9.48,3336000.0
2013-08-16 09:45:00,9.48,9.56,9.47,9.56,5391000.0,9.48,9.56,9.47,9.56,5391000.0
2013-08-16 09:50:00,9.56,9.58,9.48,9.52,4258500.0,9.56,9.58,9.48,9.52,4258500.0
2013-08-16 09:55:00,9.51,9.53,9.47,9.52,1677000.0,9.51,9.53,9.47,9.52,1677000.0
2013-08-16 10:00:00,9.51,9.52,9.47,9.52,1614000.0,9.51,9.52,9.47,9.52,1614000.0
2013-08-16 10:05:00,9.52,9.54,9.48,9.51,2205000.0,9.52,9.54,9.48,9.51,2205000.0
2013-08-16 10:10:00,9.5,9.51,9.45,9.48,2128500.0,9.5,9.51,9.45,9.48,2128500.0
2013-08-16 10:15:00,9.48,9.53,9.48,9.52,2083500.0,9.48,9.53,9.48,9.52,2083500.0
2013-08-16 10:20:00,9.52,9.53,9.48,9.5,1867500.0,9.52,9.53,9.48,9.5,1867500.0
2013-08-16 10:25:00,9.51,9.55,9.49,9.55,1789500.0,9.51,9.55,9.49,9.55,1789500.0
2013-08-16 10:30:00,9.55,9.58,9.53,9.57,2823000.0,9.55,9.58,9.53,9.57,2823000.0
2013-08-16 10:35:00,9.57,9.59,9.54,9.55,2185500.0,9.57,9.59,9.54,9.55,2185500.0
2013-08-16 10:40:00,9.55,9.57,9.54,9.56,1446000.0,9.55,9.57,9.54,9.56,1446000.0
2013-08-16 10:45:00,9.56,9.57,9.54,9.56,1138500.0,9.56,9.57,9.54,9.56,1138500.0
2013-08-16 10:50:00,9.56,9.57,9.52,9.54,1705500.0,9.56,9.57,9.52,9.54,1705500.0
2013-08-16 10:55:00,9.54,9.55,9.51,9.53,1525500.0,9.54,9.55,9.51,9.53,1525500.0
2013-08-16 11:00:00,9.53,9.56,9.52,9.56,1437000.0,9.53,9.56,9.52,9.56,1437000.0
2013-08-16 11:05:00,9.56,9.57,9.54,9.54,930000.0,9.56,9.57,9.54,9.54,930000.0
2013-08-16 11:10:00,9.54,9.56,9.54,9.54,825000.0,9.54,9.56,9.54,9.54,825000.0
2013-08-16 11:15:00,9.54,9.55,9.53,9.54,972000.0,9.54,9.55,9.53,9.54,972000.0
2013-08-16 11:20:00,9.54,9.55,9.53,9.55,690000.0,9.54,9.55,9.53,9.55,690000.0
2013-08-16 11:25:00,9.55,9.55,9.53,9.54,1297500.0,9.55,9.55,9.53,9.54,1297500.0
2013-08-16 11:30:00,9.54,9.54,9.49,9.49,2125500.0,9.54,9.54,9.49,9.49,2125500.0
2013-08-16 11:35:00,9.49,9.5,9.47,9.5,1371000.0,9.49,9.5,9.47,9.5,1371000.0
2013-08-16 11:40:00,9.5,9.5,9.48,9.48,817500.0,9.5,9.5,9.48,9.48,817500.0
2013-08-16 11:45:00,9.48,9.52,9.47,9.52,927000.0,9.48,9.52,9.47,9.52,927000.0
2013-08-16 11:50:00,9.52,9.52,9.5,9.5,672000.0,9.52,9.52,9.5,9.5,672000.0
2013-08-16 11:55:00,9.5,9.5,9.48,9.5,1188000.0,9.5,9.5,9.48,9.5,1188000.0
2013-08-16 12:00:00,9.5,9.5,9.47,9.49,939000.0,9.5,9.5,9.47,9.49,939000.0
2013-08-16 12:05:00,9.49,9.5,9.48,9.48,574500.0,9.49,9.5,9.48,9.48,574500.0
2013-08-16 12:10:00,9.49,9.52,9.48,9.52,1314000.0,9.49,9.52,9.48,9.52,1314000.0
2013-08-16 12:15:00,9.52,9.53,9.5,9.52,636000.0,9.52,9.53,9.5,9.52,636000.0
2013-08-16 12:20:00,9.52,9.53,9.51,9.52,474000.0,9.52,9.53,9.51,9.52,474000.0
2013-08-16 12:25:00,9.52,9.53,9.51,9.52,766500.0,9.52,9.53,9.51,9.52,766500.0
2013-08-16 12:30:00,9.51,9.52,9.5,9.51,583500.0,9.51,9.52,9.5,9.51,583500.0
2013-08-16 12:35:00,9.51,9.51,9.49,9.5,1092000.0,9.51,9.51,9.49,9.5,1092000.0
2013-08-16 12:40:00,9.51,9.52,9.49,9.51,1254000.0,9.51,9.52,9.49,9.51,1254000.0
2013-08-16 12:45:00,9.51,9.52,9.5,9.51,805500.0,9.51,9.52,9.5,9.51,805500.0
2013-08-16 12:50:00,9.51,9.53,9.5,9.52,750000.0,9.51,9.53,9.5,9.52,750000.0
2013-08-16 12:55:00,9.52,9.52,9.5,9.5,762000.0,9.52,9.52,9.5,9.5,762000.0
2013-08-16 13:00:00,9.5,9.51,9.49,9.5,591000.0,9.5,9.51,9.49,9.5,591000.0
2013-08-16 13:05:00,9.5,9.5,9.46,9.46,946500.0,9.5,9.5,9.46,9.46,946500.0
2013-08-16 13:10:00,9.46,9.46,9.44,9.45,918000.0,9.46,9.46,9.44,9.45,918000.0
2013-08-16 13:15:00,9.45,9.47,9.45,9.47,558000.0,9.45,9.47,9.45,9.47,558000.0
2013-08-16 13:20:00,9.46,9.47,9.45,9.47,675000.0,9.46,9.47,9.45,9.47,675000.0
2013-08-16 13:25:00,9.46,9.47,9.46,9.46,295500.0,9.46,9.47,9.46,9.46,295500.0
2013-08-16 13:30:00,9.46,9.47,9.44,9.46,441000.0,9.46,9.47,9.44,9.46,441000.0
2013-08-16 13:35:00,9.46,9.46,9.43,9.43,850500.0,9.46,9.46,9.43,9.43,850500.0
2013-08-16 13:40:00,9.43,9.44,9.41,9.44,1167000.0,9.43,9.44,9.41,9.44,1167000.0
2013-08-16 13:45:00,9.44,9.44,9.41,9.43,606000.0,9.44,9.44,9.41,9.43,606000.0
2013-08-16 13:50:00,9.43,9.44,9.41,9.44,1048500.0,9.43,9.44,9.41,9.44,1048500.0
2013-08-16 13:55:00,9.44,9.45,9.43,9.43,378000.0,9.44,9.45,9.43,9.43,378000.0
2013-08-16 14:00:00,9.43,9.44,9.43,9.44,453000.0,9.43,9.44,9.43,9.44,453000.0
2013-08-16 14:05:00,9.44,9.45,9.43,9.44,363000.0,9.44,9.45,9.43,9.44,363000.0
2013-08-16 14:10:00,9.44,9.44,9.42,9.42,412500.0,9.44,9.44,9.42,9.42,412500.0
2013-08-16 14:15:00,9.42,9.43,9.42,9.43,624000.0,9.42,9.43,9.42,9.43,624000.0
2013-08-16 14:20:00,9.42,9.45,9.42,9.44,501000.0,9.42,9.45,9.42,9.44,501000.0
2013-08-16 14:25:00,9.45,9.45,9.43,9.44,489000.0,9.45,9.45,9.43,9.44,489000.0
2013-08-16 14:30:00,9.44,9.45,9.43,9.45,558000.0,9.44,9.45,9.43,9.45,558000.0
2013-08-16 14:35:00,9.44,9.45,9.43,9.44,879000.0,9.44,9.45,9.43,9.44,879000.0
2013-08-16 14:40:00,9.44,9.45,9.44,9.44,576000.0,9.44,9.45,9.44,9.44,576000.0
2013-08-16 14:45:00,9.45,9.47,9.44,9.46,897000.0,9.45,9.47,9.44,9.46,897000.0
2013-08-16 14:50:00,9.46,9.49,9.46,9.49,1183500.0,9.46,9.49,9.46,9.49,1183500.0
2013-08-16 14:55:00,9.48,9.49,9.47,9.48,603000.0,9.48,9.49,9.47,9.48,603000.0
2013-08-16 15:00:00,9.47,9.48,9.46,9.47,904500.0,9.47,9.48,9.46,9.47,904500.0
2013-08-16 15:05:00,9.47,9.48,9.47,9.48,636000.0,9.47,9.48,9.47,9.48,636000.0
2013-08-16 15:10:00,9.48,9.48,9.47,9.47,562500.0,9.48,9.48,9.47,9.47,562500.0
2013-08-16 15:15:00,9.47,9.48,9.47,9.48,604500.0,9.47,9.48,9.47,9.48,604500.0
2013-08-16 15:20:00,9.48,9.51,9.47,9.49,1390500.0,9.48,9.51,9.47,9.49,1390500.0
2013-08-16 15:25:00,9.49,9.5,9.48,9.5,654000.0,9.49,9.5,9.48,9.5,654000.0
2013-08-16 15:30:00,9.49,9.5,9.48,9.49,637500.0,9.49,9.5,9.48,9.49,637500.0
2013-08-16 15:35:00,9.49,9.53,9.49,9.53,1479000.0,9.49,9.53,9.49,9.53,1479000.0
2013-08-16 15:40:00,9.53,9.53,9.5,9.51,1351500.0,9.53,9.53,9.5,9.51,1351500.0
2013-08-16 15:45:00,9.51,9.51,9.48,9.49,1809000.0,9.51,9.51,9.48,9.49,1809000.0
2013-08-16 15:50:00,9.49,9.49,9.47,9.49,1582500.0,9.49,9.49,9.47,9.49,1582500.0
2013-08-16 15:55:00,9.49,9.49,9.46,9.47,3013500.0,9.49,9.49,9.46,9.47,3013500.0
2013-08-19 09:30:00,9.56,9.66,9.52,9.66,6514500.0,9.56,9.66,9.52,9.66,6514500.0
2013-08-19 09:35:00,9.66,9.77,9.63,9.77,6855000.0,9.66,9.77,9.63,9.77,6855000.0
2013-08-19 09:40:00,9.77,9.77,9.67,9.72,3493500.0,9.77,9.77,9.67,9.72,3493500.0
2013-08-19 09:45:00,9.71,9.71,9.61,9.65,3987000.0,9.71,9.71,9.61,9.65,3987000.0
2013-08-19 09:50:00,9.64,9.71,9.64,9.67,2275500.0,9.64,9.71,9.64,9.67,2275500.0
2013-08-19 09:55:00,9.68,9.73,9.68,9.71,2977500.0,9.68,9.73,9.68,9.71,2977500.0
2013-08-19 10:00:00,9.72,9.74,9.69,9.7,1953000.0,9.72,9.74,9.69,9.7,1953000.0
2013-08-19 10:05:00,9.7,9.72,9.67,9.68,1992000.0,9.7,9.72,9.67,9.68,1992000.0
2013-08-19 10:10:00,9.68,9.71,9.67,9.71,3022500.0,9.68,9.71,9.67,9.71,3022500.0
2013-08-19 10:15:00,9.7,9.72,9.69,9.7,2010000.0,9.7,9.72,9.69,9.7,2010000.0
2013-08-19 10:20:00,9.7,9.73,9.69,9.72,1698000.0,9.7,9.73,9.69,9.72,1698000.0
2013-08-19 10:25:00,9.72,9.73,9.7,9.71,2245500.0,9.72,9.73,9.7,9.71,2245500.0
2013-08-19 10:30:00,9.7,9.71,9.68,9.7,2203500.0,9.7,9.71,9.68,9.7,2203500.0
2013-08-19 10:35:00,9.7,9.72,9.69,9.72,1909500.0,9.7,9.72,9.69,9.72,1909500.0
2013-08-19 10:40:00,9.72,9.75,9.71,9.72,3730500.0,9.72,9.75,9.71,9.72,3730500.0
2013-08-19 10:45:00,9.73,9.74,9.7,9.71,1974000.0,9.73,9.74,9.7,9.71,1974000.0
2013-08-19 10:50:00,9.71,9.72,9.7,9.72,2022000.0,9.71,9.72,9.7,9.72,2022000.0
2013-08-19 10:55:00,9.71,9.74,9.69,9.71,2562000.0,9.71,9.74,9.69,9.71,2562000.0
2013-08-19 11:00:00,9.71,9.72,9.7,9.7,729000.0,9.71,9.72,9.7,9.7,729000.0
2013-08-19 11:05:00,9.7,9.73,9.7,9.72,940500.0,9.7,9.73,9.7,9.72,940500.0
2013-08-19 11:10:00,9.72,9.73,9.71,9.73,1200000.0,9.72,9.73,9.71,9.73,1200000.0
2013-08-19 11:15:00,9.73,9.74,9.71,9.73,960000.0,9.73,9.74,9.71,9.73,960000.0
2013-08-19 11:20:00,9.73,9.75,9.72,9.75,1459500.0,9.73,9.75,9.72,9.75,1459500.0
2013-08-19 11:25:00,9.75,9.77,9.74,9.76,1524000.0,9.75,9.77,9.74,9.76,1524000.0
2013-08-19 11:30:00,9.76,9.76,9.74,9.76,1065000.0,9.76,9.76,9.74,9.76,1065000.0
2013-08-19 11:35:00,9.75,9.79,9.75,9.79,1939500.0,9.75,9.79,9.75,9.79,1939500.0
2013-08-19 11:40:00,9.79,9.8,9.78,9.79,1668000.0,9.79,9.8,9.78,9.79,1668000.0
2013-08-19 11:45:00,9.79,9.83,9.78,9.81,2292000.0,9.79,9.83,9.78,9.81,2292000.0
2013-08-19 11:50:00,9.82,9.82,9.79,9.79,1252500.0,9.82,9.82,9.79,9.79,1252500.0
2013-08-19 11:55:00,9.79,9.82,9.79,9.8,1045500.0,9.79,9.82,9.79,9.8,1045500.0
2013-08-19 12:00:00,9.81,9.81,9.77,9.78,1192500.0,9.81,9.81,9.77,9.78,1192500.0
2013-08-19 12:05:00,9.78,9.79,9.76,9.77,1321500.0,9.78,9.79,9.76,9.77,1321500.0
2013-08-19 12:10:00,9.76,9.8,9.76,9.79,816000.0,9.76,9.8,9.76,9.79,816000.0
2013-08-19 12:15:00,9.79,9.8,9.79,9.8,889500.0,9.79,9.8,9.79,9.8,889500.0
2013-08-19 12:20:00,9.8,9.82,9.79,9.81,1828500.0,9.8,9.82,9.79,9.81,1828500.0
2013-08-19 12:25:00,9.82,9.82,9.78,9.78,1317000.0,9.82,9.82,9.78,9.78,1317000.0
2013-08-19 12:30:00,9.78,9.8,9.78,9.8,600000.0,9.78,9.8,9.78,9.8,600000.0
2013-08-19 12:35:00,9.8,9.8,9.78,9.79,871500.0,9.8,9.8,9.78,9.79,871500.0
2013-08-19 12:40:00,9.79,9.79,9.78,9.78,565500.0,9.79,9.79,9.78,9.78,565500.0
2013-08-19 12:45:00,9.78,9.8,9.78,9.78,1164000.0,9.78,9.8,9.78,9.78,1164000.0
2013-08-19 12:50:00,9.78,9.79,9.76,9.78,613500.0,9.78,9.79,9.76,9.78,613500.0
2013-08-19 12:55:00,9.78,9.78,9.75,9.76,568500.0,9.78,9.78,9.75,9.76,568500.0
2013-08-19 13:00:00,9.76,9.77,9.74,9.74,691500.0,9.76,9.77,9.74,9.74,691500.0
2013-08-19 13:05:00,9.74,9.75,9.72,9.74,1533000.0,9.74,9.75,9.72,9.74,1533000.0
2013-08-19 13:10:00,9.74,9.75,9.73,9.74,459000.0,9.74,9.75,9.73,9.74,459000.0
2013-08-19 13:15:00,9.74,9.75,9.72,9.72,754500.0,9.74,9.75,9.72,9.72,754500.0
2013-08-19 13:20:00,9.72,9.73,9.72,9.72,366000.0,9.72,9.73,9.72,9.72,366000.0
2013-08-19 13:25:00,9.72,9.75,9.72,9.75,823500.0,9.72,9.75,9.72,9.75,823500.0
2013-08-19 13:30:00,9.75,9.76,9.73,9.74,615000.0,9.75,9.76,9.73,9.74,615000.0
2013-08-19 13:35:00,9.74,9.74,9.72,9.73,625500.0,9.74,9.74,9.72,9.73,625500.0
2013-08-19 13:40:00,9.73,9.74,9.72,9.72,718500.0,9.73,9.74,9.72,9.72,718500.0
2013-08-19 13:45:00,9.72,9.72,9.69,9.72,1186500.0,9.72,9.72,9.69,9.72,1186500.0
2013-08-19 13:50:00,9.72,9.75,9.72,9.74,741000.0,9.72,9.75,9.72,9.74,741000.0
2013-08-19 13:55:00,9.74,9.75,9.72,9.73,517500.0,9.74,9.75,9.72,9.73,517500.0
2013-08-19 14:00:00,9.74,9.74,9.72,9.73,607500.0,9.74,9.74,9.72,9.73,607500.0
2013-08-19 14:05:00,9.73,9.75,9.73,9.74,807000.0,9.73,9.75,9.73,9.74,807000.0
2013-08-19 14:10:00,9.74,9.75,9.73,9.74,648000.0,9.74,9.75,9.73,9.74,648000.0
2013-08-19 14:15:00,9.74,9.77,9.74,9.76,1039500.0,9.74,9.77,9.74,9.76,1039500.0
2013-08-19 14:20:00,9.76,9.77,9.75,9.75,661500.0,9.76,9.77,9.75,9.75,661500.0
2013-08-19 14:25:00,9.75,9.76,9.73,9.75,471000.0,9.75,9.76,9.73,9.75,471000.0
2013-08-19 14:30:00,9.74,9.75,9.72,9.73,450000.0,9.74,9.75,9.72,9.73,450000.0
2013-08-19 14:35:00,9.73,9.73,9.72,9.72,513000.0,9.73,9.73,9.72,9.72,513000.0
2013-08-19 14:40:00,9.72,9.73,9.7,9.72,949500.0,9.72,9.73,9.7,9.72,949500.0
2013-08-19 14:45:00,9.72,9.72,9.7,9.72,765000.0,9.72,9.72,9.7,9.72,765000.0
2013-08-19 14:50:00,9.71,9.73,9.71,9.72,859500.0,9.71,9.73,9.71,9.72,859500.0
2013-08-19 14:55:00,9.72,9.74,9.72,9.74,609000.0,9.72,9.74,9.72,9.74,609000.0
2013-08-19 15:00:00,9.74,9.75,9.72,9.72,811500.0,9.74,9.75,9.72,9.72,811500.0
2013-08-19 15:05:00,9.72,9.72,9.69,9.69,1141500.0,9.72,9.72,9.69,9.69,1141500.0
2013-08-19 15:10:00,9.69,9.72,9.69,9.71,885000.0,9.69,9.72,9.69,9.71,885000.0
2013-08-19 15:15:00,9.71,9.71,9.69,9.69,471000.0,9.71,9.71,9.69,9.69,471000.0
2013-08-19 15:20:00,9.69,9.72,9.69,9.72,462000.0,9.69,9.72,9.69,9.72,462000.0
2013-08-19 15:25:00,9.71,9.72,9.69,9.69,568500.0,9.71,9.72,9.69,9.69,568500.0
2013-08-19 15:30:00,9.69,9.7,9.68,9.68,973500.0,9.69,9.7,9.68,9.68,973500.0
2013-08-19 15:35:00,9.68,9.69,9.63,9.65,2587500.0,9.68,9.69,9.63,9.65,2587500.0
2013-08-19 15:40:00,9.64,9.67,9.63,9.66,1185000.0,9.64,9.67,9.63,9.66,1185000.0
2013-08-19 15:45:00,9.65,9.66,9.63,9.65,1312500.0,9.65,9.66,9.63,9.65,1312500.0
2013-08-19 15:50:00,9.65,9.66,9.63,9.65,2512500.0,9.65,9.66,9.63,9.65,2512500.0
2013-08-19 15:55:00,9.65,9.66,9.64,9.66,2721000.0,9.65,9.66,9.64,9.66,2721000.0
2013-08-20 09:30:00,9.91,9.99,9.9,9.94,8905500.0,9.91,9.99,9.9,9.94,8905500.0
2013-08-20 09:35:00,9.94,9.94,9.83,9.91,5139000.0,9.94,9.94,9.83,9.91,5139000.0
2013-08-20 09:40:00,9.91,9.92,9.87,9.87,1803000.0,9.91,9.92,9.87,9.87,1803000.0
2013-08-20 09:45:00,9.87,9.92,9.87,9.9,1579500.0,9.87,9.92,9.87,9.9,1579500.0
2013-08-20 09:50:00,9.9,9.91,9.84,9.85,2466000.0,9.9,9.91,9.84,9.85,2466000.0
2013-08-20 09:55:00,9.85,9.89,9.85,9.87,1260000.0,9.85,9.89,9.85,9.87,1260000.0
2013-08-20 10:00:00,9.87,9.9,9.87,9.88,1110000.0,9.87,9.9,9.87,9.88,1110000.0
2013-08-20 10:05:00,9.89,9.9,9.86,9.88,1395000.0,9.89,9.9,9.86,9.88,1395000.0
2013-08-20 10:10:00,9.88,9.89,9.8,9.82,2856000.0,9.88,9.89,9.8,9.82,2856000.0
2013-08-20 10:15:00,9.82,9.83,9.8,9.82,2092500.0,9.82,9.83,9.8,9.82,2092500.0
2013-08-20 10:20:00,9.82,9.86,9.82,9.83,1425000.0,9.82,9.86,9.82,9.83,1425000.0
2013-08-20 10:25:00,9.83,9.89,9.83,9.87,1183500.0,9.83,9.89,9.83,9.87,1183500.0
2013-08-20 10:30:00,9.87,9.88,9.85,9.87,603000.0,9.87,9.88,9.85,9.87,603000.0
2013-08-20 10:35:00,9.87,9.9,9.86,9.89,1998000.0,9.87,9.9,9.86,9.89,1998000.0
2013-08-20 10:40:00,9.89,9.89,9.87,9.87,544500.0,9.89,9.89,9.87,9.87,544500.0
2013-08-20 10:45:00,9.87,9.89,9.85,9.87,801000.0,9.87,9.89,9.85,9.87,801000.0
2013-08-20 10:50:00,9.87,9.88,9.86,9.87,445500.0,9.87,9.88,9.86,9.87,445500.0
2013-08-20 10:55:00,9.86,9.87,9.83,9.86,1095000.0,9.86,9.87,9.83,9.86,1095000.0
2013-08-20 11:00:00,9.85,9.86,9.82,9.83,709500.0,9.85,9.86,9.82,9.83,709500.0
2013-08-20 11:05:00,9.83,9.85,9.82,9.85,1176000.0,9.83,9.85,9.82,9.85,1176000.0
2013-08-20 11:10:00,9.85,9.86,9.83,9.84,1158000.0,9.85,9.86,9.83,9.84,1158000.0
2013-08-20 11:15:00,9.84,9.85,9.82,9.82,571500.0,9.84,9.85,9.82,9.82,571500.0
2013-08-20 11:20:00,9.82,9.85,9.82,9.85,745500.0,9.82,9.85,9.82,9.85,745500.0
2013-08-20 11:25:00,9.85,9.86,9.84,9.85,538500.0,9.85,9.86,9.84,9.85,538500.0
2013-08-20 11:30:00,9.86,9.88,9.85,9.87,727500.0,9.86,9.88,9.85,9.87,727500.0
2013-08-20 11:35:00,9.87,9.88,9.85,9.86,790500.0,9.87,9.88,9.85,9.86,790500.0
2013-08-20 11:40:00,9.86,9.87,9.86,9.87,787500.0,9.86,9.87,9.86,9.87,787500.0
2013-08-20 11:45:00,9.87,9.87,9.85,9.87,790500.0,9.87,9.87,9.85,9.87,790500.0
2013-08-20 11:50:00,9.86,9.87,9.85,9.86,526500.0,9.86,9.87,9.85,9.86,526500.0
2013-08-20 11:55:00,9.85,9.87,9.85,9.87,480000.0,9.85,9.87,9.85,9.87,480000.0
2013-08-20 12:00:00,9.87,9.87,9.85,9.86,640500.0,9.87,9.87,9.85,9.86,640500.0
2013-08-20 12:05:00,9.86,9.87,9.86,9.87,744000.0,9.86,9.87,9.86,9.87,744000.0
2013-08-20 12:10:00,9.87,9.88,9.86,9.88,522000.0,9.87,9.88,9.86,9.88,522000.0
2013-08-20 12:15:00,9.88,9.89,9.87,9.88,637500.0,9.88,9.89,9.87,9.88,637500.0
2013-08-20 12:20:00,9.87,9.89,9.87,9.89,526500.0,9.87,9.89,9.87,9.89,526500.0
2013-08-20 12:25:00,9.89,9.91,9.89,9.89,847500.0,9.89,9.91,9.89,9.89,847500.0
2013-08-20 12:30:00,9.89,9.9,9.87,9.87,585000.0,9.89,9.9,9.87,9.87,585000.0
2013-08-20 12:35:00,9.87,9.88,9.87,9.87,432000.0,9.87,9.88,9.87,9.87,432000.0
2013-08-20 12:40:00,9.88,9.88,9.85,9.87,621000.0,9.88,9.88,9.85,9.87,621000.0
2013-08-20 12:45:00,9.87,9.88,9.87,9.87,207000.0,9.87,9.88,9.87,9.87,207000.0
2013-08-20 12:50:00,9.87,9.88,9.86,9.87,453000.0,9.87,9.88,9.86,9.87,453000.0
2013-08-20 12:55:00,9.87,9.88,9.86,9.87,358500.0,9.87,9.88,9.86,9.87,358500.0
2013-08-20 13:00:00,9.86,9.89,9.86,9.88,435000.0,9.86,9.89,9.86,9.88,435000.0
2013-08-20 13:05:00,9.88,9.88,9.86,9.87,429000.0,9.88,9.88,9.86,9.87,429000.0
2013-08-20 13:10:00,9.86,9.87,9.85,9.86,523500.0,9.86,9.87,9.85,9.86,523500.0
2013-08-20 13:15:00,9.86,9.88,9.86,9.88,561000.0,9.86,9.88,9.86,9.88,561000.0
2013-08-20 13:20:00,9.88,9.88,9.87,9.88,717000.0,9.88,9.88,9.87,9.88,717000.0
2013-08-20 13:25:00,9.88,9.9,9.88,9.9,858000.0,9.88,9.9,9.88,9.9,858000.0
2013-08-20 13:30:00,9.89,9.9,9.89,9.89,196500.0,9.89,9.9,9.89,9.89,196500.0
2013-08-20 13:35:00,9.89,9.9,9.89,9.89,331500.0,9.89,9.9,9.89,9.89,331500.0
2013-08-20 13:40:00,9.89,9.92,9.89,9.92,1066500.0,9.89,9.92,9.89,9.92,1066500.0
2013-08-20 13:45:00,9.92,9.93,9.91,9.92,966000.0,9.92,9.93,9.91,9.92,966000.0
2013-08-20 13:50:00,9.93,9.93,9.91,9.93,1020000.0,9.93,9.93,9.91,9.93,1020000.0
2013-08-20 13:55:00,9.92,9.93,9.91,9.92,556500.0,9.92,9.93,9.91,9.92,556500.0
2013-08-20 14:00:00,9.91,9.95,9.91,9.94,1482000.0,9.91,9.95,9.91,9.94,1482000.0
2013-08-20 14:05:00,9.94,9.96,9.91,9.91,1138500.0,9.94,9.96,9.91,9.91,1138500.0
2013-08-20 14:10:00,9.91,9.92,9.89,9.91,840000.0,9.91,9.92,9.89,9.91,840000.0
2013-08-20 14:15:00,9.91,9.92,9.9,9.9,643500.0,9.91,9.92,9.9,9.9,643500.0
2013-08-20 14:20:00,9.9,9.91,9.89,9.9,516000.0,9.9,9.91,9.89,9.9,516000.0
2013-08-20 14:25:00,9.91,9.91,9.9,9.91,648000.0,9.91,9.91,9.9,9.91,648000.0
2013-08-20 14:30:00,9.91,9.92,9.9,9.91,423000.0,9.91,9.92,9.9,9.91,423000.0
2013-08-20 14:35:00,9.91,9.91,9.88,9.88,589500.0,9.91,9.91,9.88,9.88,589500.0
2013-08-20 14:40:00,9.88,9.9,9.88,9.9,501000.0,9.88,9.9,9.88,9.9,501000.0
2013-08-20 14:45:00,9.89,9.9,9.89,9.89,420000.0,9.89,9.9,9.89,9.89,420000.0
2013-08-20 14:50:00,9.89,9.9,9.88,9.9,582000.0,9.89,9.9,9.88,9.9,582000.0
2013-08-20 14:55:00,9.9,9.9,9.87,9.87,882000.0,9.9,9.9,9.87,9.87,882000.0
2013-08-20 15:00:00,9.87,9.89,9.87,9.87,603000.0,9.87,9.89,9.87,9.87,603000.0
2013-08-20 15:05:00,9.87,9.89,9.87,9.89,478500.0,9.87,9.89,9.87,9.89,478500.0
2013-08-20 15:10:00,9.89,9.91,9.88,9.89,585000.0,9.89,9.91,9.88,9.89,585000.0
2013-08-20 15:15:00,9.89,9.91,9.89,9.89,334500.0,9.89,9.91,9.89,9.89,334500.0
2013-08-20 15:20:00,9.89,9.9,9.89,9.9,289500.0,9.89,9.9,9.89,9.9,289500.0
2013-08-20 15:25:00,9.9,9.93,9.9,9.92,1078500.0,9.9,9.93,9.9,9.92,1078500.0
2013-08-20 15:30:00,9.92,9.95,9.91,9.93,1519500.0,9.92,9.95,9.91,9.93,1519500.0
2013-08-20 15:35:00,9.93,9.93,9.92,9.93,1158000.0,9.93,9.93,9.92,9.93,1158000.0
2013-08-20 15:40:00,9.93,9.96,9.93,9.95,1564500.0,9.93,9.96,9.93,9.95,1564500.0
2013-08-20 15:45:00,9.95,9.95,9.92,9.94,1495500.0,9.95,9.95,9.92,9.94,1495500.0
2013-08-20 15:50:00,9.94,9.97,9.94,9.96,2406000.0,9.94,9.97,9.94,9.96,2406000.0
2013-08-20 15:55:00,9.96,9.98,9.96,9.97,4711500.0,9.96,9.98,9.96,9.97,4711500.0
2013-08-21 09:30:00,9.98,10.02,9.92,9.94,5689500.0,9.98,10.02,9.92,9.94,5689500.0
2013-08-21 09:35:00,9.95,10.02,9.94,9.94,3507000.0,9.95,10.02,9.94,9.94,3507000.0
2013-08-21 09:40:00,9.94,9.95,9.89,9.93,2719500.0,9.94,9.95,9.89,9.93,2719500.0
2013-08-21 09:45:00,9.93,9.93,9.84,9.85,2472000.0,9.93,9.93,9.84,9.85,2472000.0
2013-08-21 09:50:00,9.86,9.87,9.81,9.82,2901000.0,9.86,9.87,9.81,9.82,2901000.0
2013-08-21 09:55:00,9.82,9.82,9.76,9.79,4411500.0,9.82,9.82,9.76,9.79,4411500.0
2013-08-21 10:00:00,9.79,9.84,9.79,9.82,2505000.0,9.79,9.84,9.79,9.82,2505000.0
2013-08-21 10:05:00,9.83,9.83,9.78,9.8,2062500.0,9.83,9.83,9.78,9.8,2062500.0
2013-08-21 10:10:00,9.79,9.8,9.77,9.77,1513500.0,9.79,9.8,9.77,9.77,1513500.0
2013-08-21 10:15:00,9.77,9.8,9.75,9.8,1611000.0,9.77,9.8,9.75,9.8,1611000.0
2013-08-21 10:20:00,9.8,9.83,9.79,9.81,1281000.0,9.8,9.83,9.79,9.81,1281000.0
2013-08-21 10:25:00,9.8,9.86,9.8,9.85,1318500.0,9.8,9.86,9.8,9.85,1318500.0
2013-08-21 10:30:00,9.85,9.87,9.83,9.87,1254000.0,9.85,9.87,9.83,9.87,1254000.0
2013-08-21 10:35:00,9.87,9.88,9.84,9.85,1606500.0,9.87,9.88,9.84,9.85,1606500.0
2013-08-21 10:40:00,9.85,9.88,9.85,9.88,1131000.0,9.85,9.88,9.85,9.88,1131000.0
2013-08-21 10:45:00,9.88,9.89,9.85,9.86,933000.0,9.88,9.89,9.85,9.86,933000.0
2013-08-21 10:50:00,9.87,9.89,9.86,9.87,466500.0,9.87,9.89,9.86,9.87,466500.0
2013-08-21 10:55:00,9.87,9.87,9.85,9.87,763500.0,9.87,9.87,9.85,9.87,763500.0
2013-08-21 11:00:00,9.87,9.87,9.85,9.87,772500.0,9.87,9.87,9.85,9.87,772500.0
2013-08-21 11:05:00,9.87,9.88,9.86,9.87,697500.0,9.87,9.88,9.86,9.87,697500.0
2013-08-21 11:10:00,9.87,9.87,9.86,9.86,762000.0,9.87,9.87,9.86,9.86,762000.0
2013-08-21 11:15:00,9.86,9.87,9.85,9.87,726000.0,9.86,9.87,9.85,9.87,726000.0
2013-08-21 11:20:00,9.86,9.88,9.86,9.87,508500.0,9.86,9.88,9.86,9.87,508500.0
2013-08-21 11:25:00,9.87,9.87,9.85,9.86,786000.0,9.87,9.87,9.85,9.86,786000.0
2013-08-21 11:30:00,9.86,9.87,9.81,9.83,1600500.0,9.86,9.87,9.81,9.83,1600500.0
2013-08-21 11:35:00,9.83,9.83,9.77,9.8,1618500.0,9.83,9.83,9.77,9.8,1618500.0
2013-08-21 11:40:00,9.8,9.82,9.78,9.82,586500.0,9.8,9.82,9.78,9.82,586500.0
2013-08-21 11:45:00,9.82,9.83,9.79,9.79,579000.0,9.82,9.83,9.79,9.79,579000.0
2013-08-21 11:50:00,9.79,9.83,9.79,9.82,748500.0,9.79,9.83,9.79,9.82,748500.0
2013-08-21 11:55:00,9.82,9.85,9.82,9.85,592500.0,9.82,9.85,9.82,9.85,592500.0
2013-08-21 12:00:00,9.85,9.86,9.83,9.85,618000.0,9.85,9.86,9.83,9.85,618000.0
2013-08-21 12:05:00,9.85,9.86,9.83,9.83,385500.0,9.85,9.86,9.83,9.83,385500.0
2013-08-21 12:10:00,9.83,9.84,9.81,9.81,543000.0,9.83,9.84,9.81,9.81,543000.0
2013-08-21 12:15:00,9.81,9.82,9.8,9.81,432000.0,9.81,9.82,9.8,9.81,432000.0
2013-08-21 12:20:00,9.82,9.83,9.81,9.83,364500.0,9.82,9.83,9.81,9.83,364500.0
2013-08-21 12:25:00,9.83,9.83,9.82,9.82,231000.0,9.83,9.83,9.82,9.82,231000.0
2013-08-21 12:30:00,9.82,9.83,9.82,9.83,291000.0,9.82,9.83,9.82,9.83,291000.0
2013-08-21 12:35:00,9.83,9.83,9.82,9.83,157500.0,9.83,9.83,9.82,9.83,157500.0
2013-08-21 12:40:00,9.83,9.84,9.82,9.84,493500.0,9.83,9.84,9.82,9.84,493500.0
2013-08-21 12:45:00,9.84,9.84,9.82,9.82,240000.0,9.84,9.84,9.82,9.82,240000.0
2013-08-21 12:50:00,9.82,9.83,9.81,9.83,447000.0,9.82,9.83,9.81,9.83,447000.0
2013-08-21 12:55:00,9.82,9.84,9.82,9.84,304500.0,9.82,9.84,9.82,9.84,304500.0
2013-08-21 13:00:00,9.84,9.84,9.82,9.83,430500.0,9.84,9.84,9.82,9.83,430500.0
2013-08-21 13:05:00,9.83,9.84,9.83,9.84,159000.0,9.83,9.84,9.83,9.84,159000.0
2013-08-21 13:10:00,9.83,9.85,9.83,9.84,291000.0,9.83,9.85,9.83,9.84,291000.0
2013-08-21 13:15:00,9.84,9.86,9.84,9.85,360000.0,9.84,9.86,9.84,9.85,360000.0
2013-08-21 13:20:00,9.85,9.85,9.84,9.85,306000.0,9.85,9.85,9.84,9.85,306000.0
2013-08-21 13:25:00,9.85,9.85,9.84,9.85,222000.0,9.85,9.85,9.84,9.85,222000.0
2013-08-21 13:30:00,9.85,9.86,9.84,9.85,331500.0,9.85,9.86,9.84,9.85,331500.0
2013-08-21 13:35:00,9.85,9.85,9.83,9.84,274500.0,9.85,9.85,9.83,9.84,274500.0
2013-08-21 13:40:00,9.84,9.85,9.84,9.85,210000.0,9.84,9.85,9.84,9.85,210000.0
2013-08-21 13:45:00,9.85,9.86,9.84,9.85,492000.0,9.85,9.86,9.84,9.85,492000.0
2013-08-21 13:50:00,9.85,9.86,9.84,9.85,261000.0,9.85,9.86,9.84,9.85,261000.0
2013-08-21 13:55:00,9.85,9.85,9.84,9.85,175500.0,9.85,9.85,9.84,9.85,175500.0
2013-08-21 14:00:00,9.85,9.85,9.8,9.82,963000.0,9.85,9.85,9.8,9.82,963000.0
2013-08-21 14:05:00,9.82,9.82,9.78,9.82,1450500.0,9.82,9.82,9.78,9.82,1450500.0
2013-08-21 14:10:00,9.82,9.86,9.82,9.83,1230000.0,9.82,9.86,9.82,9.83,1230000.0
2013-08-21 14:15:00,9.84,9.86,9.83,9.85,546000.0,9.84,9.86,9.83,9.85,546000.0
2013-08-21 14:20:00,9.85,9.86,9.83,9.86,657000.0,9.85,9.86,9.83,9.86,657000.0
2013-08-21 14:25:00,9.86,9.94,9.86,9.94,3412500.0,9.86,9.94,9.86,9.94,3412500.0
2013-08-21 14:30:00,9.94,9.96,9.9,9.96,2965500.0,9.94,9.96,9.9,9.96,2965500.0
2013-08-21 14:35:00,9.96,9.97,9.95,9.96,1833000.0,9.96,9.97,9.95,9.96,1833000.0
2013-08-21 14:40:00,9.97,9.98,9.95,9.97,2244000.0,9.97,9.98,9.95,9.97,2244000.0
2013-08-21 14:45:00,9.96,9.99,9.96,9.99,1441500.0,9.96,9.99,9.96,9.99,1441500.0
2013-08-21 14:50:00,9.99,9.99,9.95,9.97,984000.0,9.99,9.99,9.95,9.97,984000.0
2013-08-21 14:55:00,9.97,9.97,9.94,9.95,499500.0,9.97,9.97,9.94,9.95,499500.0
2013-08-21 15:00:00,9.95,9.97,9.94,9.95,799500.0,9.95,9.97,9.94,9.95,799500.0
2013-08-21 15:05:00,9.95,9.97,9.94,9.95,498000.0,9.95,9.97,9.94,9.95,498000.0
2013-08-21 15:10:00,9.95,9.98,9.95,9.98,1129500.0,9.95,9.98,9.95,9.98,1129500.0
2013-08-21 15:15:00,9.97,9.98,9.95,9.96,565500.0,9.97,9.98,9.95,9.96,565500.0
2013-08-21 15:20:00,9.96,9.96,9.93,9.95,721500.0,9.96,9.96,9.93,9.95,721500.0
2013-08-21 15:25:00,9.95,9.95,9.91,9.93,915000.0,9.95,9.95,9.91,9.93,915000.0
2013-08-21 15:30:00,9.93,9.94,9.92,9.94,799500.0,9.93,9.94,9.92,9.94,799500.0
2013-08-21 15:35:00,9.94,9.94,9.91,9.91,870000.0,9.94,9.94,9.91,9.91,870000.0
2013-08-21 15:40:00,9.91,9.92,9.87,9.9,1372500.0,9.91,9.92,9.87,9.9,1372500.0
2013-08-21 15:45:00,9.9,9.9,9.85,9.86,1221000.0,9.9,9.9,9.85,9.86,1221000.0
2013-08-21 15:50:00,9.86,9.89,9.86,9.87,1207500.0,9.86,9.89,9.86,9.87,1207500.0
2013-08-21 15:55:00,9.87,9.88,9.85,9.85,2355000.0,9.87,9.88,9.85,9.85,2355000.0
2013-08-22 09:30:00,9.95,9.97,9.91,9.95,3970500.0,9.95,9.97,9.91,9.95,3970500.0
2013-08-22 09:35:00,9.95,9.96,9.91,9.94,2347500.0,9.95,9.96,9.91,9.94,2347500.0
2013-08-22 09:40:00,9.94,9.99,9.93,9.97,2889000.0,9.94,9.99,9.93,9.97,2889000.0
2013-08-22 09:45:00,9.96,10.03,9.96,10.0,5919000.0,9.96,10.03,9.96,10.0,5919000.0
2013-08-22 09:50:00,10.0,10.03,9.9,9.95,4581000.0,10.0,10.03,9.9,9.95,4581000.0
2013-08-22 09:55:00,9.93,9.97,9.93,9.96,1929000.0,9.93,9.97,9.93,9.96,1929000.0
2013-08-22 10:00:00,9.95,9.97,9.93,9.94,1329000.0,9.95,9.97,9.93,9.94,1329000.0
2013-08-22 10:05:00,9.94,9.95,9.88,9.88,1827000.0,9.94,9.95,9.88,9.88,1827000.0
2013-08-22 10:10:00,9.88,9.93,9.88,9.89,1503000.0,9.88,9.93,9.88,9.89,1503000.0
2013-08-22 10:15:00,9.88,9.95,9.88,9.94,2215500.0,9.88,9.95,9.88,9.94,2215500.0
2013-08-22 10:20:00,9.94,9.96,9.93,9.95,937500.0,9.94,9.96,9.93,9.95,937500.0
2013-08-22 10:25:00,9.95,9.97,9.94,9.97,1005000.0,9.95,9.97,9.94,9.97,1005000.0
2013-08-22 10:30:00,9.97,9.98,9.93,9.94,939000.0,9.97,9.98,9.93,9.94,939000.0
2013-08-22 10:35:00,9.94,9.96,9.94,9.96,504000.0,9.94,9.96,9.94,9.96,504000.0
2013-08-22 10:40:00,9.95,9.96,9.93,9.96,688500.0,9.95,9.96,9.93,9.96,688500.0
2013-08-22 10:45:00,9.96,9.96,9.94,9.95,553500.0,9.96,9.96,9.94,9.95,553500.0
2013-08-22 10:50:00,9.95,9.97,9.95,9.96,298500.0,9.95,9.97,9.95,9.96,298500.0
2013-08-22 10:55:00,9.96,9.97,9.96,9.97,846000.0,9.96,9.97,9.96,9.97,846000.0
2013-08-22 11:00:00,9.97,10.02,9.97,10.0,3769500.0,9.97,10.02,9.97,10.0,3769500.0
2013-08-22 11:05:00,10.01,10.07,10.0,10.07,4917000.0,10.01,10.07,10.0,10.07,4917000.0
2013-08-22 11:10:00,10.07,10.1,10.05,10.09,5373000.0,10.07,10.1,10.05,10.09,5373000.0
2013-08-22 11:15:00,10.09,10.13,10.08,10.12,4686000.0,10.09,10.13,10.08,10.12,4686000.0
2013-08-22 11:20:00,10.12,10.13,10.09,10.12,3099000.0,10.12,10.13,10.09,10.12,3099000.0
2013-08-22 11:25:00,10.12,10.17,10.11,10.16,5356500.0,10.12,10.17,10.11,10.16,5356500.0
2013-08-22 11:30:00,10.16,10.24,10.16,10.23,7363500.0,10.16,10.24,10.16,10.23,7363500.0
2013-08-22 11:35:00,10.23,10.26,10.21,10.24,5952000.0,10.23,10.26,10.21,10.24,5952000.0
2013-08-22 11:40:00,10.24,10.3,10.23,10.28,5839500.0,10.24,10.3,10.23,10.28,5839500.0
2013-08-22 11:45:00,10.29,10.31,10.28,10.29,4812000.0,10.29,10.31,10.28,10.29,4812000.0
2013-08-22 11:50:00,10.29,10.3,10.07,10.24,4596000.0,10.29,10.3,10.07,10.24,4596000.0
2013-08-22 11:55:00,10.23,10.25,10.0,10.23,3474000.0,10.23,10.25,10.0,10.23,3474000.0
2013-08-22 12:00:00,10.23,10.26,10.23,10.23,2583000.0,10.23,10.26,10.23,10.23,2583000.0
2013-08-22 12:05:00,10.23,10.24,10.22,10.24,1245000.0,10.23,10.24,10.22,10.24,1245000.0
2013-08-22 12:10:00,10.23,10.26,10.23,10.25,840000.0,10.23,10.26,10.23,10.25,840000.0
2013-08-22 12:15:00,10.25,10.26,10.23,10.25,439500.0,10.25,10.26,10.23,10.25,439500.0
2013-08-22 12:20:00,10.25,10.25,10.23,10.23,153000.0,10.25,10.25,10.23,10.23,153000.0
2013-08-22 12:25:00,10.25,10.25,10.25,10.25,1500.0,10.25,10.25,10.25,10.25,1500.0
2013-08-22 12:30:00,10.24,10.24,10.23,10.23,13500.0,10.24,10.24,10.23,10.23,13500.0
2013-08-22 12:35:00,10.24,10.24,10.24,10.24,4500.0,10.24,10.24,10.24,10.24,4500.0
2013-08-22 12:40:00,10.23,10.23,10.23,10.23,3000.0,10.23,10.23,10.23,10.23,3000.0
2013-08-22 12:45:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 12:50:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 12:55:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:00:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:05:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:10:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:15:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:20:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:25:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:30:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:35:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:40:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:45:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:50:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:55:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:00:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:05:00,10.23,10.23,10.23,10.23,3000.0,10.23,10.23,10.23,10.23,3000.0
2013-08-22 14:10:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:15:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:20:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:25:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:30:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:35:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:40:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:45:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:50:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:55:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 15:00:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 15:05:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 15:10:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 15:15:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 15:20:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 15:25:00,10.23,10.26,10.13,10.26,4098000.0,10.23,10.26,10.13,10.26,4098000.0
2013-08-22 15:30:00,10.26,10.31,10.25,10.3,4365000.0,10.26,10.31,10.25,10.3,4365000.0
2013-08-22 15:35:00,10.3,10.4,10.29,10.4,7780500.0,10.3,10.4,10.29,10.4,7780500.0
2013-08-22 15:40:00,10.4,10.49,10.38,10.47,8556000.0,10.4,10.49,10.38,10.47,8556000.0
2013-08-22 15:45:00,10.47,10.48,10.25,10.47,10168500.0,10.47,10.48,10.25,10.47,10168500.0
2013-08-22 15:50:00,10.47,10.5,10.25,10.46,7378500.0,10.47,10.5,10.25,10.46,7378500.0
2013-08-22 15:55:00,10.46,10.49,10.25,10.47,6798000.0,10.46,10.49,10.25,10.47,6798000.0
2013-08-23 09:30:00,10.47,10.48,10.33,10.43,9591000.0,10.47,10.48,10.33,10.43,9591000.0
2013-08-23 09:35:00,10.42,10.61,10.4,10.6,10030500.0,10.42,10.61,10.4,10.6,10030500.0
2013-08-23 09:40:00,10.6,10.65,10.56,10.61,9670500.0,10.6,10.65,10.56,10.61,9670500.0
2013-08-23 09:45:00,10.61,10.7,10.59,10.67,9385500.0,10.61,10.7,10.59,10.67,9385500.0
2013-08-23 09:50:00,10.67,10.68,10.62,10.66,5347500.0,10.67,10.68,10.62,10.66,5347500.0
2013-08-23 09:55:00,10.67,10.67,10.62,10.63,2583000.0,10.67,10.67,10.62,10.63,2583000.0
2013-08-23 10:00:00,10.63,10.65,10.51,10.61,6636000.0,10.63,10.65,10.51,10.61,6636000.0
2013-08-23 10:05:00,10.6,10.65,10.55,10.64,3678000.0,10.6,10.65,10.55,10.64,3678000.0
2013-08-23 10:10:00,10.65,10.65,10.6,10.64,2379000.0,10.65,10.65,10.6,10.64,2379000.0
2013-08-23 10:15:00,10.64,10.66,10.6,10.62,2463000.0,10.64,10.66,10.6,10.62,2463000.0
2013-08-23 10:20:00,10.62,10.64,10.6,10.61,1924500.0,10.62,10.64,10.6,10.61,1924500.0
2013-08-23 10:25:00,10.61,10.63,10.57,10.57,2089500.0,10.61,10.63,10.57,10.57,2089500.0
2013-08-23 10:30:00,10.58,10.6,10.54,10.57,2878500.0,10.58,10.6,10.54,10.57,2878500.0
2013-08-23 10:35:00,10.58,10.59,10.56,10.56,1386000.0,10.58,10.59,10.56,10.56,1386000.0
2013-08-23 10:40:00,10.56,10.59,10.55,10.58,1920000.0,10.56,10.59,10.55,10.58,1920000.0
2013-08-23 10:45:00,10.58,10.61,10.58,10.6,1954500.0,10.58,10.61,10.58,10.6,1954500.0
2013-08-23 10:50:00,10.6,10.65,10.6,10.65,3103500.0,10.6,10.65,10.6,10.65,3103500.0
2013-08-23 10:55:00,10.65,10.66,10.62,10.63,1257000.0,10.65,10.66,10.62,10.63,1257000.0
2013-08-23 11:00:00,10.63,10.63,10.6,10.62,1050000.0,10.63,10.63,10.6,10.62,1050000.0
2013-08-23 11:05:00,10.62,10.65,10.62,10.64,1171500.0,10.62,10.65,10.62,10.64,1171500.0
2013-08-23 11:10:00,10.64,10.64,10.63,10.64,1087500.0,10.64,10.64,10.63,10.64,1087500.0
2013-08-23 11:15:00,10.64,10.66,10.64,10.65,2611500.0,10.64,10.66,10.64,10.65,2611500.0
2013-08-23 11:20:00,10.66,10.71,10.65,10.68,6163500.0,10.66,10.71,10.65,10.68,6163500.0
2013-08-23 11:25:00,10.69,10.79,10.67,10.77,8016000.0,10.69,10.79,10.67,10.77,8016000.0
2013-08-23 11:30:00,10.78,10.79,10.73,10.75,3315000.0,10.78,10.79,10.73,10.75,3315000.0
2013-08-23 11:35:00,10.75,10.78,10.72,10.73,2649000.0,10.75,10.78,10.72,10.73,2649000.0
2013-08-23 11:40:00,10.72,10.76,10.71,10.76,2152500.0,10.72,10.76,10.71,10.76,2152500.0
2013-08-23 11:45:00,10.76,10.76,10.73,10.73,1612500.0,10.76,10.76,10.73,10.73,1612500.0
2013-08-23 11:50:00,10.73,10.74,10.7,10.73,1650000.0,10.73,10.74,10.7,10.73,1650000.0
2013-08-23 11:55:00,10.73,10.76,10.73,10.76,1459500.0,10.73,10.76,10.73,10.76,1459500.0
2013-08-23 12:00:00,10.76,10.77,10.74,10.76,1285500.0,10.76,10.77,10.74,10.76,1285500.0
2013-08-23 12:05:00,10.76,10.79,10.75,10.77,1416000.0,10.76,10.79,10.75,10.77,1416000.0
2013-08-23 12:10:00,10.77,10.81,10.77,10.8,3081000.0,10.77,10.81,10.77,10.8,3081000.0
2013-08-23 12:15:00,10.8,10.82,10.79,10.82,2779500.0,10.8,10.82,10.79,10.82,2779500.0
2013-08-23 12:20:00,10.81,10.81,10.76,10.76,2889000.0,10.81,10.81,10.76,10.76,2889000.0
2013-08-23 12:25:00,10.76,10.76,10.74,10.75,1728000.0,10.76,10.76,10.74,10.75,1728000.0
2013-08-23 12:30:00,10.74,10.75,10.7,10.73,2779500.0,10.74,10.75,10.7,10.73,2779500.0
2013-08-23 12:35:00,10.73,10.76,10.72,10.76,1308000.0,10.73,10.76,10.72,10.76,1308000.0
2013-08-23 12:40:00,10.76,10.77,10.74,10.76,1009500.0,10.76,10.77,10.74,10.76,1009500.0
2013-08-23 12:45:00,10.76,10.76,10.74,10.76,814500.0,10.76,10.76,10.74,10.76,814500.0
2013-08-23 12:50:00,10.76,10.76,10.74,10.76,642000.0,10.76,10.76,10.74,10.76,642000.0
2013-08-23 12:55:00,10.75,10.79,10.75,10.79,1336500.0,10.75,10.79,10.75,10.79,1336500.0
2013-08-23 13:00:00,10.79,10.8,10.77,10.78,1545000.0,10.79,10.8,10.77,10.78,1545000.0
2013-08-23 13:05:00,10.78,10.78,10.75,10.75,985500.0,10.78,10.78,10.75,10.75,985500.0
2013-08-23 13:10:00,10.75,10.77,10.75,10.76,580500.0,10.75,10.77,10.75,10.76,580500.0
2013-08-23 13:15:00,10.76,10.78,10.76,10.77,714000.0,10.76,10.78,10.76,10.77,714000.0
2013-08-23 13:20:00,10.77,10.78,10.76,10.76,478500.0,10.77,10.78,10.76,10.76,478500.0
2013-08-23 13:25:00,10.76,10.78,10.76,10.78,837000.0,10.76,10.78,10.76,10.78,837000.0
2013-08-23 13:30:00,10.78,10.78,10.76,10.77,919500.0,10.78,10.78,10.76,10.77,919500.0
2013-08-23 13:35:00,10.78,10.78,10.76,10.76,621000.0,10.78,10.78,10.76,10.76,621000.0
2013-08-23 13:40:00,10.76,10.77,10.76,10.77,555000.0,10.76,10.77,10.76,10.77,555000.0
2013-08-23 13:45:00,10.77,10.77,10.73,10.74,1642500.0,10.77,10.77,10.73,10.74,1642500.0
2013-08-23 13:50:00,10.74,10.74,10.71,10.72,1027500.0,10.74,10.74,10.71,10.72,1027500.0
2013-08-23 13:55:00,10.73,10.73,10.68,10.7,1986000.0,10.73,10.73,10.68,10.7,1986000.0
2013-08-23 14:00:00,10.69,10.71,10.69,10.71,946500.0,10.69,10.71,10.69,10.71,946500.0
2013-08-23 14:05:00,10.71,10.72,10.69,10.71,685500.0,10.71,10.72,10.69,10.71,685500.0
2013-08-23 14:10:00,10.71,10.73,10.69,10.72,939000.0,10.71,10.73,10.69,10.72,939000.0
2013-08-23 14:15:00,10.73,10.77,10.71,10.76,1824000.0,10.73,10.77,10.71,10.76,1824000.0
2013-08-23 14:20:00,10.76,10.77,10.72,10.73,906000.0,10.76,10.77,10.72,10.73,906000.0
2013-08-23 14:25:00,10.74,10.75,10.71,10.73,1198500.0,10.74,10.75,10.71,10.73,1198500.0
2013-08-23 14:30:00,10.73,10.75,10.73,10.75,819000.0,10.73,10.75,10.73,10.75,819000.0
2013-08-23 14:35:00,10.75,10.75,10.73,10.73,844500.0,10.75,10.75,10.73,10.73,844500.0
2013-08-23 14:40:00,10.73,10.73,10.7,10.72,972000.0,10.73,10.73,10.7,10.72,972000.0
2013-08-23 14:45:00,10.72,10.73,10.69,10.72,816000.0,10.72,10.73,10.69,10.72,816000.0
2013-08-23 14:50:00,10.72,10.73,10.7,10.72,537000.0,10.72,10.73,10.7,10.72,537000.0
2013-08-23 14:55:00,10.72,10.73,10.71,10.72,1131000.0,10.72,10.73,10.71,10.72,1131000.0
2013-08-23 15:00:00,10.72,10.73,10.7,10.71,960000.0,10.72,10.73,10.7,10.71,960000.0
2013-08-23 15:05:00,10.71,10.73,10.7,10.73,742500.0,10.71,10.73,10.7,10.73,742500.0
2013-08-23 15:10:00,10.73,10.75,10.72,10.75,1624500.0,10.73,10.75,10.72,10.75,1624500.0
2013-08-23 15:15:00,10.75,10.76,10.74,10.76,969000.0,10.75,10.76,10.74,10.76,969000.0
2013-08-23 15:20:00,10.76,10.79,10.75,10.77,2380500.0,10.76,10.79,10.75,10.77,2380500.0
2013-08-23 15:25:00,10.77,10.79,10.76,10.76,2145000.0,10.77,10.79,10.76,10.76,2145000.0
2013-08-23 15:30:00,10.77,10.77,10.73,10.73,2029500.0,10.77,10.77,10.73,10.73,2029500.0
2013-08-23 15:35:00,10.73,10.73,10.7,10.73,2041500.0,10.73,10.73,10.7,10.73,2041500.0
2013-08-23 15:40:00,10.73,10.75,10.72,10.75,1332000.0,10.73,10.75,10.72,10.75,1332000.0
2013-08-23 15:45:00,10.75,10.76,10.74,10.75,2260500.0,10.75,10.76,10.74,10.75,2260500.0
2013-08-23 15:50:00,10.75,10.78,10.74,10.78,3568500.0,10.75,10.78,10.74,10.78,3568500.0
2013-08-23 15:55:00,10.78,10.79,10.77,10.79,6090000.0,10.78,10.79,10.77,10.79,6090000.0
2013-08-26 09:30:00,11.01,11.1,10.93,10.99,13954500.0,11.01,11.1,10.93,10.99,13954500.0
2013-08-26 09:35:00,10.97,11.18,10.97,11.13,9153000.0,10.97,11.18,10.97,11.13,9153000.0
2013-08-26 09:40:00,11.13,11.29,11.12,11.21,10519500.0,11.13,11.29,11.12,11.21,10519500.0
2013-08-26 09:45:00,11.21,11.22,11.13,11.19,6927000.0,11.21,11.22,11.13,11.19,6927000.0
2013-08-26 09:50:00,11.19,11.2,11.1,11.16,5037000.0,11.19,11.2,11.1,11.16,5037000.0
2013-08-26 09:55:00,11.16,11.22,11.12,11.18,4380000.0,11.16,11.22,11.12,11.18,4380000.0
2013-08-26 10:00:00,11.18,11.19,11.14,11.18,3519000.0,11.18,11.19,11.14,11.18,3519000.0
2013-08-26 10:05:00,11.19,11.25,11.16,11.19,5110500.0,11.19,11.25,11.16,11.19,5110500.0
2013-08-26 10:10:00,11.19,11.23,11.17,11.21,3126000.0,11.19,11.23,11.17,11.21,3126000.0
2013-08-26 10:15:00,11.2,11.22,11.16,11.17,2487000.0,11.2,11.22,11.16,11.17,2487000.0
2013-08-26 10:20:00,11.16,11.21,11.16,11.19,2412000.0,11.16,11.21,11.16,11.19,2412000.0
2013-08-26 10:25:00,11.18,11.2,11.17,11.18,1599000.0,11.18,11.2,11.17,11.18,1599000.0
2013-08-26 10:30:00,11.18,11.19,11.17,11.19,1971000.0,11.18,11.19,11.17,11.19,1971000.0
2013-08-26 10:35:00,11.18,11.21,11.15,11.21,3585000.0,11.18,11.21,11.15,11.21,3585000.0
2013-08-26 10:40:00,11.2,11.25,11.18,11.23,3520500.0,11.2,11.25,11.18,11.23,3520500.0
2013-08-26 10:45:00,11.22,11.28,11.22,11.28,3076500.0,11.22,11.28,11.22,11.28,3076500.0
2013-08-26 10:50:00,11.27,11.28,11.24,11.28,2587500.0,11.27,11.28,11.24,11.28,2587500.0
2013-08-26 10:55:00,11.28,11.33,11.26,11.31,4986000.0,11.28,11.33,11.26,11.31,4986000.0
2013-08-26 11:00:00,11.31,11.36,11.31,11.34,4953000.0,11.31,11.36,11.31,11.34,4953000.0
2013-08-26 11:05:00,11.34,11.38,11.34,11.38,4645500.0,11.34,11.38,11.34,11.38,4645500.0
2013-08-26 11:10:00,11.37,11.52,11.36,11.49,9300000.0,11.37,11.52,11.36,11.49,9300000.0
2013-08-26 11:15:00,11.49,11.5,11.37,11.39,8725500.0,11.49,11.5,11.37,11.39,8725500.0
2013-08-26 11:20:00,11.39,11.41,11.36,11.37,5005500.0,11.39,11.41,11.36,11.37,5005500.0
2013-08-26 11:25:00,11.37,11.43,11.35,11.39,4257000.0,11.37,11.43,11.35,11.39,4257000.0
2013-08-26 11:30:00,11.4,11.41,11.38,11.41,1773000.0,11.4,11.41,11.38,11.41,1773000.0
2013-08-26 11:35:00,11.41,11.43,11.39,11.42,2011500.0,11.41,11.43,11.39,11.42,2011500.0
2013-08-26 11:40:00,11.42,11.48,11.41,11.47,4054500.0,11.42,11.48,11.41,11.47,4054500.0
2013-08-26 11:45:00,11.46,11.47,11.43,11.44,2386500.0,11.46,11.47,11.43,11.44,2386500.0
2013-08-26 11:50:00,11.45,11.45,11.42,11.43,2110500.0,11.45,11.45,11.42,11.43,2110500.0
2013-08-26 11:55:00,11.43,11.43,11.39,11.39,2440500.0,11.43,11.43,11.39,11.39,2440500.0
2013-08-26 12:00:00,11.39,11.43,11.39,11.43,2166000.0,11.39,11.43,11.39,11.43,2166000.0
2013-08-26 12:05:00,11.43,11.45,11.42,11.44,1653000.0,11.43,11.45,11.42,11.44,1653000.0
2013-08-26 12:10:00,11.44,11.45,11.42,11.43,2185500.0,11.44,11.45,11.42,11.43,2185500.0
2013-08-26 12:15:00,11.44,11.44,11.42,11.43,1512000.0,11.44,11.44,11.42,11.43,1512000.0
2013-08-26 12:20:00,11.43,11.44,11.4,11.41,1764000.0,11.43,11.44,11.4,11.41,1764000.0
2013-08-26 12:25:00,11.41,11.43,11.4,11.43,1045500.0,11.41,11.43,11.4,11.43,1045500.0
2013-08-26 12:30:00,11.42,11.44,11.42,11.44,1983000.0,11.42,11.44,11.42,11.44,1983000.0
2013-08-26 12:35:00,11.44,11.44,11.42,11.42,1384500.0,11.44,11.44,11.42,11.42,1384500.0
2013-08-26 12:40:00,11.42,11.46,11.42,11.46,1675500.0,11.42,11.46,11.42,11.46,1675500.0
2013-08-26 12:45:00,11.45,11.46,11.44,11.44,1522500.0,11.45,11.46,11.44,11.44,1522500.0
2013-08-26 12:50:00,11.45,11.45,11.44,11.45,663000.0,11.45,11.45,11.44,11.45,663000.0
2013-08-26 12:55:00,11.44,11.51,11.44,11.5,3085500.0,11.44,11.51,11.44,11.5,3085500.0
2013-08-26 13:00:00,11.5,11.53,11.48,11.53,5146500.0,11.5,11.53,11.48,11.53,5146500.0
2013-08-26 13:05:00,11.53,11.53,11.47,11.49,2448000.0,11.53,11.53,11.47,11.49,2448000.0
2013-08-26 13:10:00,11.49,11.51,11.44,11.47,2596500.0,11.49,11.51,11.44,11.47,2596500.0
2013-08-26 13:15:00,11.46,11.47,11.43,11.46,1972500.0,11.46,11.47,11.43,11.46,1972500.0
2013-08-26 13:20:00,11.46,11.46,11.35,11.37,5710500.0,11.46,11.46,11.35,11.37,5710500.0
2013-08-26 13:25:00,11.37,11.4,11.34,11.37,4012500.0,11.37,11.4,11.34,11.37,4012500.0
2013-08-26 13:30:00,11.36,11.37,11.28,11.3,5856000.0,11.36,11.37,11.28,11.3,5856000.0
2013-08-26 13:35:00,11.28,11.31,11.21,11.22,8320500.0,11.28,11.31,11.21,11.22,8320500.0
2013-08-26 13:40:00,11.22,11.24,11.16,11.2,7699500.0,11.22,11.24,11.16,11.2,7699500.0
2013-08-26 13:45:00,11.19,11.24,11.17,11.22,3781500.0,11.19,11.24,11.17,11.22,3781500.0
2013-08-26 13:50:00,11.23,11.26,11.18,11.25,3012000.0,11.23,11.26,11.18,11.25,3012000.0
2013-08-26 13:55:00,11.25,11.26,11.23,11.24,2544000.0,11.25,11.26,11.23,11.24,2544000.0
2013-08-26 14:00:00,11.24,11.24,11.17,11.19,3606000.0,11.24,11.24,11.17,11.19,3606000.0
2013-08-26 14:05:00,11.2,11.24,11.19,11.22,1977000.0,11.2,11.24,11.19,11.22,1977000.0
2013-08-26 14:10:00,11.22,11.23,11.19,11.21,1329000.0,11.22,11.23,11.19,11.21,1329000.0
2013-08-26 14:15:00,11.21,11.21,11.11,11.13,4650000.0,11.21,11.21,11.11,11.13,4650000.0
2013-08-26 14:20:00,11.12,11.14,11.08,11.1,5850000.0,11.12,11.14,11.08,11.1,5850000.0
2013-08-26 14:25:00,11.09,11.14,11.09,11.12,3397500.0,11.09,11.14,11.09,11.12,3397500.0
2013-08-26 14:30:00,11.12,11.14,11.02,11.02,5578500.0,11.12,11.14,11.02,11.02,5578500.0
2013-08-26 14:35:00,11.02,11.06,11.01,11.01,4210500.0,11.02,11.06,11.01,11.01,4210500.0
2013-08-26 14:40:00,11.01,11.04,10.94,10.97,7086000.0,11.01,11.04,10.94,10.97,7086000.0
2013-08-26 14:45:00,10.97,10.99,10.91,10.97,7236000.0,10.97,10.99,10.91,10.97,7236000.0
2013-08-26 14:50:00,10.96,10.99,10.85,10.89,8283000.0,10.96,10.99,10.85,10.89,8283000.0
2013-08-26 14:55:00,10.88,10.95,10.86,10.93,4803000.0,10.88,10.95,10.86,10.93,4803000.0
2013-08-26 15:00:00,10.93,10.96,10.84,10.87,6183000.0,10.93,10.96,10.84,10.87,6183000.0
2013-08-26 15:05:00,10.86,10.9,10.82,10.9,4489500.0,10.86,10.9,10.82,10.9,4489500.0
2013-08-26 15:10:00,10.9,10.92,10.78,10.8,7026000.0,10.9,10.92,10.78,10.8,7026000.0
2013-08-26 15:15:00,10.81,10.83,10.74,10.77,6171000.0,10.81,10.83,10.74,10.77,6171000.0
2013-08-26 15:20:00,10.77,10.79,10.7,10.75,7537500.0,10.77,10.79,10.7,10.75,7537500.0
2013-08-26 15:25:00,10.75,10.83,10.68,10.8,8994000.0,10.75,10.83,10.68,10.8,8994000.0
2013-08-26 15:30:00,10.79,10.96,10.77,10.95,8719500.0,10.79,10.96,10.77,10.95,8719500.0
2013-08-26 15:35:00,10.95,10.96,10.86,10.9,6085500.0,10.95,10.96,10.86,10.9,6085500.0
2013-08-26 15:40:00,10.91,10.93,10.85,10.92,3555000.0,10.91,10.93,10.85,10.92,3555000.0
2013-08-26 15:45:00,10.93,10.93,10.88,10.9,2773500.0,10.93,10.93,10.88,10.9,2773500.0
2013-08-26 15:50:00,10.9,10.93,10.9,10.93,5109000.0,10.9,10.93,10.9,10.93,5109000.0
2013-08-26 15:55:00,10.93,10.97,10.92,10.94,6085500.0,10.93,10.97,10.92,10.94,6085500.0
2013-08-27 09:30:00,10.83,10.92,10.77,10.82,7249500.0,10.83,10.92,10.77,10.82,7249500.0
2013-08-27 09:35:00,10.82,10.85,10.73,10.83,5560500.0,10.82,10.85,10.73,10.83,5560500.0
2013-08-27 09:40:00,10.85,11.03,10.83,11.01,10177500.0,10.85,11.03,10.83,11.01,10177500.0
2013-08-27 09:45:00,11.01,11.11,11.0,11.05,10086000.0,11.01,11.11,11.0,11.05,10086000.0
2013-08-27 09:50:00,11.07,11.1,10.97,11.0,5736000.0,11.07,11.1,10.97,11.0,5736000.0
2013-08-27 09:55:00,11.0,11.02,10.93,10.95,4966500.0,11.0,11.02,10.93,10.95,4966500.0
2013-08-27 10:00:00,10.94,11.01,10.9,10.92,5805000.0,10.94,11.01,10.9,10.92,5805000.0
2013-08-27 10:05:00,10.91,10.95,10.87,10.89,3033000.0,10.91,10.95,10.87,10.89,3033000.0
2013-08-27 10:10:00,10.88,10.93,10.85,10.87,3385500.0,10.88,10.93,10.85,10.87,3385500.0
2013-08-27 10:15:00,10.87,10.93,10.85,10.93,4741500.0,10.87,10.93,10.85,10.93,4741500.0
2013-08-27 10:20:00,10.93,11.0,10.92,10.98,4735500.0,10.93,11.0,10.92,10.98,4735500.0
2013-08-27 10:25:00,10.99,10.99,10.91,10.94,3334500.0,10.99,10.99,10.91,10.94,3334500.0
2013-08-27 10:30:00,10.94,10.98,10.92,10.98,3688500.0,10.94,10.98,10.92,10.98,3688500.0
2013-08-27 10:35:00,10.98,11.08,10.96,11.07,5806500.0,10.98,11.08,10.96,11.07,5806500.0
2013-08-27 10:40:00,11.07,11.19,11.07,11.18,7861500.0,11.07,11.19,11.07,11.18,7861500.0
2013-08-27 10:45:00,11.18,11.2,11.06,11.07,7009500.0,11.18,11.2,11.06,11.07,7009500.0
2013-08-27 10:50:00,11.06,11.12,11.04,11.11,3337500.0,11.06,11.12,11.04,11.11,3337500.0
2013-08-27 10:55:00,11.11,11.22,11.1,11.19,6408000.0,11.11,11.22,11.1,11.19,6408000.0
2013-08-27 11:00:00,11.2,11.21,11.14,11.18,2775000.0,11.2,11.21,11.14,11.18,2775000.0
2013-08-27 11:05:00,11.18,11.24,11.14,11.15,5212500.0,11.18,11.24,11.14,11.15,5212500.0
2013-08-27 11:10:00,11.15,11.18,11.12,11.14,2514000.0,11.15,11.18,11.12,11.14,2514000.0
2013-08-27 11:15:00,11.13,11.16,11.09,11.09,3018000.0,11.13,11.16,11.09,11.09,3018000.0
2013-08-27 11:20:00,11.09,11.14,11.08,11.14,2319000.0,11.09,11.14,11.08,11.14,2319000.0
2013-08-27 11:25:00,11.14,11.16,11.11,11.15,2005500.0,11.14,11.16,11.11,11.15,2005500.0
2013-08-27 11:30:00,11.15,11.19,11.15,11.18,2764500.0,11.15,11.19,11.15,11.18,2764500.0
2013-08-27 11:35:00,11.17,11.19,11.12,11.14,3096000.0,11.17,11.19,11.12,11.14,3096000.0
2013-08-27 11:40:00,11.14,11.16,11.13,11.15,1344000.0,11.14,11.16,11.13,11.15,1344000.0
2013-08-27 11:45:00,11.15,11.18,11.14,11.17,2086500.0,11.15,11.18,11.14,11.17,2086500.0
2013-08-27 11:50:00,11.17,11.25,11.17,11.2,5649000.0,11.17,11.25,11.17,11.2,5649000.0
2013-08-27 11:55:00,11.2,11.23,11.16,11.17,3807000.0,11.2,11.23,11.16,11.17,3807000.0
2013-08-27 12:00:00,11.17,11.18,11.13,11.14,2229000.0,11.17,11.18,11.13,11.14,2229000.0
2013-08-27 12:05:00,11.15,11.17,11.13,11.15,2217000.0,11.15,11.17,11.13,11.15,2217000.0
2013-08-27 12:10:00,11.15,11.16,11.03,11.05,3352500.0,11.15,11.16,11.03,11.05,3352500.0
2013-08-27 12:15:00,11.04,11.09,11.04,11.07,1777500.0,11.04,11.09,11.04,11.07,1777500.0
2013-08-27 12:20:00,11.06,11.09,11.05,11.08,1497000.0,11.06,11.09,11.05,11.08,1497000.0
2013-08-27 12:25:00,11.07,11.08,11.02,11.04,1692000.0,11.07,11.08,11.02,11.04,1692000.0
2013-08-27 12:30:00,11.05,11.09,11.02,11.06,1753500.0,11.05,11.09,11.02,11.06,1753500.0
2013-08-27 12:35:00,11.06,11.14,11.06,11.13,2805000.0,11.06,11.14,11.06,11.13,2805000.0
2013-08-27 12:40:00,11.13,11.14,11.1,11.11,2125500.0,11.13,11.14,11.1,11.11,2125500.0
2013-08-27 12:45:00,11.11,11.16,11.1,11.14,1536000.0,11.11,11.16,11.1,11.14,1536000.0
2013-08-27 12:50:00,11.14,11.17,11.14,11.16,1938000.0,11.14,11.17,11.14,11.16,1938000.0
2013-08-27 12:55:00,11.16,11.16,11.11,11.14,1389000.0,11.16,11.16,11.11,11.14,1389000.0
2013-08-27 13:00:00,11.13,11.14,11.08,11.1,1546500.0,11.13,11.14,11.08,11.1,1546500.0
2013-08-27 13:05:00,11.09,11.13,11.09,11.11,1042500.0,11.09,11.13,11.09,11.11,1042500.0
2013-08-27 13:10:00,11.11,11.13,11.1,11.12,654000.0,11.11,11.13,11.1,11.12,654000.0
2013-08-27 13:15:00,11.12,11.15,11.1,11.1,1290000.0,11.12,11.15,11.1,11.1,1290000.0
2013-08-27 13:20:00,11.11,11.12,11.08,11.08,2271000.0,11.11,11.12,11.08,11.08,2271000.0
2013-08-27 13:25:00,11.09,11.09,11.03,11.08,1678500.0,11.09,11.09,11.03,11.08,1678500.0
2013-08-27 13:30:00,11.08,11.11,11.06,11.11,1248000.0,11.08,11.11,11.06,11.11,1248000.0
2013-08-27 13:35:00,11.12,11.15,11.1,11.13,2193000.0,11.12,11.15,11.1,11.13,2193000.0
2013-08-27 13:40:00,11.14,11.16,11.12,11.15,1338000.0,11.14,11.16,11.12,11.15,1338000.0
2013-08-27 13:45:00,11.15,11.19,11.14,11.19,2064000.0,11.15,11.19,11.14,11.19,2064000.0
2013-08-27 13:50:00,11.19,11.2,11.15,11.17,1573500.0,11.19,11.2,11.15,11.17,1573500.0
2013-08-27 13:55:00,11.17,11.19,11.12,11.13,1600500.0,11.17,11.19,11.12,11.13,1600500.0
2013-08-27 14:00:00,11.13,11.14,11.11,11.13,946500.0,11.13,11.14,11.11,11.13,946500.0
2013-08-27 14:05:00,11.12,11.17,11.12,11.15,1399500.0,11.12,11.17,11.12,11.15,1399500.0
2013-08-27 14:10:00,11.15,11.15,11.09,11.1,1708500.0,11.15,11.15,11.09,11.1,1708500.0
2013-08-27 14:15:00,11.1,11.13,11.08,11.13,1438500.0,11.1,11.13,11.08,11.13,1438500.0
2013-08-27 14:20:00,11.13,11.17,11.11,11.14,2287500.0,11.13,11.17,11.11,11.14,2287500.0
2013-08-27 14:25:00,11.14,11.14,11.1,11.12,1947000.0,11.14,11.14,11.1,11.12,1947000.0
2013-08-27 14:30:00,11.12,11.13,11.05,11.07,2598000.0,11.12,11.13,11.05,11.07,2598000.0
2013-08-27 14:35:00,11.07,11.09,10.98,11.01,4822500.0,11.07,11.09,10.98,11.01,4822500.0
2013-08-27 14:40:00,11.01,11.06,11.01,11.04,1554000.0,11.01,11.06,11.01,11.04,1554000.0
2013-08-27 14:45:00,11.04,11.05,10.98,10.99,2250000.0,11.04,11.05,10.98,10.99,2250000.0
2013-08-27 14:50:00,10.98,11.01,10.95,11.0,3628500.0,10.98,11.01,10.95,11.0,3628500.0
2013-08-27 14:55:00,10.99,11.05,10.98,11.02,1749000.0,10.99,11.05,10.98,11.02,1749000.0
2013-08-27 15:00:00,11.01,11.06,11.0,11.06,1252500.0,11.01,11.06,11.0,11.06,1252500.0
2013-08-27 15:05:00,11.06,11.08,11.0,11.01,2418000.0,11.06,11.08,11.0,11.01,2418000.0
2013-08-27 15:10:00,11.01,11.04,10.98,11.01,2134500.0,11.01,11.04,10.98,11.01,2134500.0
2013-08-27 15:15:00,11.01,11.02,10.97,10.99,1338000.0,11.01,11.02,10.97,10.99,1338000.0
2013-08-27 15:20:00,10.99,11.02,10.96,10.96,1752000.0,10.99,11.02,10.96,10.96,1752000.0
2013-08-27 15:25:00,10.96,10.98,10.94,10.94,2781000.0,10.96,10.98,10.94,10.94,2781000.0
2013-08-27 15:30:00,10.94,10.98,10.91,10.95,2452500.0,10.94,10.98,10.91,10.95,2452500.0
2013-08-27 15:35:00,10.95,11.02,10.92,10.99,3112500.0,10.95,11.02,10.92,10.99,3112500.0
2013-08-27 15:40:00,10.99,11.04,10.99,11.04,2635500.0,10.99,11.04,10.99,11.04,2635500.0
2013-08-27 15:45:00,11.03,11.11,11.03,11.1,4152000.0,11.03,11.11,11.03,11.1,4152000.0
2013-08-27 15:50:00,11.1,11.12,11.08,11.09,3184500.0,11.1,11.12,11.08,11.09,3184500.0
2013-08-27 15:55:00,11.08,11.15,11.08,11.13,5418000.0,11.08,11.15,11.08,11.13,5418000.0
2013-08-28 09:30:00,11.27,11.43,11.26,11.37,11896500.0,11.27,11.43,11.26,11.37,11896500.0
2013-08-28 09:35:00,11.37,11.41,11.28,11.37,7825500.0,11.37,11.41,11.28,11.37,7825500.0
2013-08-28 09:40:00,11.36,11.42,11.31,11.34,6894000.0,11.36,11.42,11.31,11.34,6894000.0
2013-08-28 09:45:00,11.34,11.38,11.22,11.25,7540500.0,11.34,11.38,11.22,11.25,7540500.0
2013-08-28 09:50:00,11.26,11.3,11.18,11.24,6403500.0,11.26,11.3,11.18,11.24,6403500.0
2013-08-28 09:55:00,11.25,11.25,11.16,11.16,5665500.0,11.25,11.25,11.16,11.16,5665500.0
2013-08-28 10:00:00,11.16,11.18,11.05,11.05,9018000.0,11.16,11.18,11.05,11.05,9018000.0
2013-08-28 10:05:00,11.05,11.07,10.96,11.03,9658500.0,11.05,11.07,10.96,11.03,9658500.0
2013-08-28 10:10:00,11.02,11.11,10.96,11.11,7501500.0,11.02,11.11,10.96,11.11,7501500.0
2013-08-28 10:15:00,11.11,11.16,11.05,11.08,3772500.0,11.11,11.16,11.05,11.08,3772500.0
2013-08-28 10:20:00,11.08,11.12,11.05,11.06,3208500.0,11.08,11.12,11.05,11.06,3208500.0
2013-08-28 10:25:00,11.06,11.1,11.02,11.06,2431500.0,11.06,11.1,11.02,11.06,2431500.0
2013-08-28 10:30:00,11.06,11.08,11.02,11.07,2253000.0,11.06,11.08,11.02,11.07,2253000.0
2013-08-28 10:35:00,11.08,11.14,11.06,11.11,3204000.0,11.08,11.14,11.06,11.11,3204000.0
2013-08-28 10:40:00,11.11,11.18,11.1,11.14,3583500.0,11.11,11.18,11.1,11.14,3583500.0
2013-08-28 10:45:00,11.15,11.16,11.04,11.06,3316500.0,11.15,11.16,11.04,11.06,3316500.0
2013-08-28 10:50:00,11.07,11.11,11.06,11.09,1132500.0,11.07,11.11,11.06,11.09,1132500.0
2013-08-28 10:55:00,11.1,11.13,11.07,11.08,1473000.0,11.1,11.13,11.07,11.08,1473000.0
2013-08-28 11:00:00,11.08,11.1,11.06,11.08,1707000.0,11.08,11.1,11.06,11.08,1707000.0
2013-08-28 11:05:00,11.09,11.12,11.05,11.08,1077000.0,11.09,11.12,11.05,11.08,1077000.0
2013-08-28 11:10:00,11.08,11.11,11.08,11.1,718500.0,11.08,11.11,11.08,11.1,718500.0
2013-08-28 11:15:00,11.11,11.11,11.06,11.06,928500.0,11.11,11.11,11.06,11.06,928500.0
2013-08-28 11:20:00,11.06,11.07,11.04,11.05,1204500.0,11.06,11.07,11.04,11.05,1204500.0
2013-08-28 11:25:00,11.05,11.05,11.01,11.02,2350500.0,11.05,11.05,11.01,11.02,2350500.0
2013-08-28 11:30:00,11.02,11.03,10.97,10.99,3868500.0,11.02,11.03,10.97,10.99,3868500.0
2013-08-28 11:35:00,10.99,11.04,10.99,11.03,1788000.0,10.99,11.04,10.99,11.03,1788000.0
2013-08-28 11:40:00,11.03,11.07,10.88,10.97,10395000.0,11.03,11.07,10.88,10.97,10395000.0
2013-08-28 11:45:00,10.97,11.02,10.93,10.99,3285000.0,10.97,11.02,10.93,10.99,3285000.0
2013-08-28 11:50:00,10.99,11.03,10.96,11.01,3469500.0,10.99,11.03,10.96,11.01,3469500.0
2013-08-28 11:55:00,11.01,11.03,10.98,11.02,1221000.0,11.01,11.03,10.98,11.02,1221000.0
2013-08-28 12:00:00,11.02,11.05,10.99,11.03,1630500.0,11.02,11.05,10.99,11.03,1630500.0
2013-08-28 12:05:00,11.03,11.04,11.01,11.01,792000.0,11.03,11.04,11.01,11.01,792000.0
2013-08-28 12:10:00,11.01,11.03,11.0,11.01,663000.0,11.01,11.03,11.0,11.01,663000.0
2013-08-28 12:15:00,11.01,11.04,11.0,11.03,738000.0,11.01,11.04,11.0,11.03,738000.0
2013-08-28 12:20:00,11.03,11.12,11.01,11.12,3420000.0,11.03,11.12,11.01,11.12,3420000.0
2013-08-28 12:25:00,11.12,11.13,11.08,11.11,2565000.0,11.12,11.13,11.08,11.11,2565000.0
2013-08-28 12:30:00,11.11,11.13,11.08,11.1,1674000.0,11.11,11.13,11.08,11.1,1674000.0
2013-08-28 12:35:00,11.11,11.11,11.07,11.08,912000.0,11.11,11.11,11.07,11.08,912000.0
2013-08-28 12:40:00,11.08,11.09,11.05,11.05,1125000.0,11.08,11.09,11.05,11.05,1125000.0
2013-08-28 12:45:00,11.06,11.13,11.06,11.12,993000.0,11.06,11.13,11.06,11.12,993000.0
2013-08-28 12:50:00,11.13,11.15,11.11,11.12,2107500.0,11.13,11.15,11.11,11.12,2107500.0
2013-08-28 12:55:00,11.13,11.19,11.12,11.17,2043000.0,11.13,11.19,11.12,11.17,2043000.0
2013-08-28 13:00:00,11.18,11.19,11.16,11.17,2517000.0,11.18,11.19,11.16,11.17,2517000.0
2013-08-28 13:05:00,11.17,11.17,11.14,11.15,1552500.0,11.17,11.17,11.14,11.15,1552500.0
2013-08-28 13:10:00,11.14,11.14,11.09,11.12,1599000.0,11.14,11.14,11.09,11.12,1599000.0
2013-08-28 13:15:00,11.12,11.17,11.07,11.08,1803000.0,11.12,11.17,11.07,11.08,1803000.0
2013-08-28 13:20:00,11.09,11.11,11.07,11.11,1006500.0,11.09,11.11,11.07,11.11,1006500.0
2013-08-28 13:25:00,11.11,11.11,11.08,11.1,366000.0,11.11,11.11,11.08,11.1,366000.0
2013-08-28 13:30:00,11.1,11.1,11.05,11.07,1236000.0,11.1,11.1,11.05,11.07,1236000.0
2013-08-28 13:35:00,11.07,11.08,11.06,11.07,784500.0,11.07,11.08,11.06,11.07,784500.0
2013-08-28 13:40:00,11.06,11.09,11.05,11.08,1104000.0,11.06,11.09,11.05,11.08,1104000.0
2013-08-28 13:45:00,11.08,11.1,11.07,11.07,550500.0,11.08,11.1,11.07,11.07,550500.0
2013-08-28 13:50:00,11.07,11.1,11.05,11.09,951000.0,11.07,11.1,11.05,11.09,951000.0
2013-08-28 13:55:00,11.09,11.12,11.07,11.09,1002000.0,11.09,11.12,11.07,11.09,1002000.0
2013-08-28 14:00:00,11.09,11.09,11.04,11.05,1683000.0,11.09,11.09,11.04,11.05,1683000.0
2013-08-28 14:05:00,11.04,11.08,11.02,11.05,1855500.0,11.04,11.08,11.02,11.05,1855500.0
2013-08-28 14:10:00,11.06,11.06,11.01,11.04,1293000.0,11.06,11.06,11.01,11.04,1293000.0
2013-08-28 14:15:00,11.04,11.05,11.0,11.02,1156500.0,11.04,11.05,11.0,11.02,1156500.0
2013-08-28 14:20:00,11.02,11.06,11.02,11.03,790500.0,11.02,11.06,11.02,11.03,790500.0
2013-08-28 14:25:00,11.03,11.07,11.03,11.06,903000.0,11.03,11.07,11.03,11.06,903000.0
2013-08-28 14:30:00,11.06,11.07,11.04,11.04,987000.0,11.06,11.07,11.04,11.04,987000.0
2013-08-28 14:35:00,11.04,11.06,11.01,11.02,1258500.0,11.04,11.06,11.01,11.02,1258500.0
2013-08-28 14:40:00,11.02,11.04,11.0,11.0,862500.0,11.02,11.04,11.0,11.0,862500.0
2013-08-28 14:45:00,11.0,11.04,11.0,11.02,1101000.0,11.0,11.04,11.0,11.02,1101000.0
2013-08-28 14:50:00,11.03,11.05,11.02,11.04,918000.0,11.03,11.05,11.02,11.04,918000.0
2013-08-28 14:55:00,11.04,11.05,11.0,11.02,1375500.0,11.04,11.05,11.0,11.02,1375500.0
2013-08-28 15:00:00,11.01,11.04,11.0,11.03,1636500.0,11.01,11.04,11.0,11.03,1636500.0
2013-08-28 15:05:00,11.03,11.16,11.03,11.14,4227000.0,11.03,11.16,11.03,11.14,4227000.0
2013-08-28 15:10:00,11.13,11.17,11.11,11.11,2868000.0,11.13,11.17,11.11,11.11,2868000.0
2013-08-28 15:15:00,11.12,11.14,11.1,11.12,988500.0,11.12,11.14,11.1,11.12,988500.0
2013-08-28 15:20:00,11.12,11.14,11.1,11.14,1290000.0,11.12,11.14,11.1,11.14,1290000.0
2013-08-28 15:25:00,11.14,11.15,11.09,11.1,1507500.0,11.14,11.15,11.09,11.1,1507500.0
2013-08-28 15:30:00,11.1,11.12,11.09,11.11,1287000.0,11.1,11.12,11.09,11.11,1287000.0
2013-08-28 15:35:00,11.11,11.13,11.11,11.12,1501500.0,11.11,11.13,11.11,11.12,1501500.0
2013-08-28 15:40:00,11.12,11.16,11.11,11.12,2118000.0,11.12,11.16,11.11,11.12,2118000.0
2013-08-28 15:45:00,11.12,11.12,11.07,11.07,2980500.0,11.12,11.12,11.07,11.07,2980500.0
2013-08-28 15:50:00,11.07,11.11,11.07,11.09,3276000.0,11.07,11.11,11.07,11.09,3276000.0
2013-08-28 15:55:00,11.09,11.1,11.07,11.1,4093500.0,11.09,11.1,11.07,11.1,4093500.0
2013-08-29 09:30:00,10.95,11.0,10.83,10.96,10255500.0,10.95,11.0,10.83,10.96,10255500.0
2013-08-29 09:35:00,10.96,11.04,10.95,11.02,5094000.0,10.96,11.04,10.95,11.02,5094000.0
2013-08-29 09:40:00,11.02,11.08,10.98,10.99,3955500.0,11.02,11.08,10.98,10.99,3955500.0
2013-08-29 09:45:00,10.98,11.03,10.96,11.0,2557500.0,10.98,11.03,10.96,11.0,2557500.0
2013-08-29 09:50:00,11.01,11.1,11.0,11.04,3384000.0,11.01,11.1,11.0,11.04,3384000.0
2013-08-29 09:55:00,11.05,11.09,11.02,11.04,2661000.0,11.05,11.09,11.02,11.04,2661000.0
2013-08-29 10:00:00,11.03,11.06,10.96,10.97,2710500.0,11.03,11.06,10.96,10.97,2710500.0
2013-08-29 10:05:00,10.98,11.01,10.94,10.97,2352000.0,10.98,11.01,10.94,10.97,2352000.0
2013-08-29 10:10:00,10.98,10.98,10.94,10.95,1785000.0,10.98,10.98,10.94,10.95,1785000.0
2013-08-29 10:15:00,10.96,10.98,10.92,10.94,3067500.0,10.96,10.98,10.92,10.94,3067500.0
2013-08-29 10:20:00,10.94,10.98,10.91,10.91,3693000.0,10.94,10.98,10.91,10.91,3693000.0
2013-08-29 10:25:00,10.92,10.99,10.91,10.98,3001500.0,10.92,10.99,10.91,10.98,3001500.0
2013-08-29 10:30:00,10.98,11.03,10.98,11.01,2205000.0,10.98,11.03,10.98,11.01,2205000.0
2013-08-29 10:35:00,11.01,11.03,10.98,11.02,1468500.0,11.01,11.03,10.98,11.02,1468500.0
2013-08-29 10:40:00,11.02,11.13,11.02,11.11,5500500.0,11.02,11.13,11.02,11.11,5500500.0
2013-08-29 10:45:00,11.11,11.12,11.06,11.07,3052500.0,11.11,11.12,11.06,11.07,3052500.0
2013-08-29 10:50:00,11.07,11.1,11.05,11.07,1348500.0,11.07,11.1,11.05,11.07,1348500.0
2013-08-29 10:55:00,11.07,11.09,11.04,11.06,1428000.0,11.07,11.09,11.04,11.06,1428000.0
2013-08-29 11:00:00,11.06,11.13,11.06,11.13,2428500.0,11.06,11.13,11.06,11.13,2428500.0
2013-08-29 11:05:00,11.13,11.13,11.09,11.09,1783500.0,11.13,11.13,11.09,11.09,1783500.0
2013-08-29 11:10:00,11.09,11.12,11.08,11.09,1500000.0,11.09,11.12,11.08,11.09,1500000.0
2013-08-29 11:15:00,11.09,11.1,11.07,11.09,876000.0,11.09,11.1,11.07,11.09,876000.0
2013-08-29 11:20:00,11.09,11.15,11.09,11.12,3459000.0,11.09,11.15,11.09,11.12,3459000.0
2013-08-29 11:25:00,11.14,11.18,11.12,11.17,2922000.0,11.14,11.18,11.12,11.17,2922000.0
2013-08-29 11:30:00,11.17,11.18,11.11,11.12,2163000.0,11.17,11.18,11.11,11.12,2163000.0
2013-08-29 11:35:00,11.12,11.15,11.1,11.13,1272000.0,11.12,11.15,11.1,11.13,1272000.0
2013-08-29 11:40:00,11.13,11.14,11.11,11.12,969000.0,11.13,11.14,11.11,11.12,969000.0
2013-08-29 11:45:00,11.12,11.14,11.11,11.12,733500.0,11.12,11.14,11.11,11.12,733500.0
2013-08-29 11:50:00,11.12,11.15,11.12,11.12,937500.0,11.12,11.15,11.12,11.12,937500.0
2013-08-29 11:55:00,11.12,11.13,11.08,11.09,1167000.0,11.12,11.13,11.08,11.09,1167000.0
2013-08-29 12:00:00,11.09,11.1,11.07,11.09,1372500.0,11.09,11.1,11.07,11.09,1372500.0
2013-08-29 12:05:00,11.08,11.11,11.08,11.1,525000.0,11.08,11.11,11.08,11.1,525000.0
2013-08-29 12:10:00,11.1,11.1,11.07,11.08,727500.0,11.1,11.1,11.07,11.08,727500.0
2013-08-29 12:15:00,11.07,11.08,11.03,11.05,1909500.0,11.07,11.08,11.03,11.05,1909500.0
2013-08-29 12:20:00,11.05,11.06,11.02,11.05,1512000.0,11.05,11.06,11.02,11.05,1512000.0
2013-08-29 12:25:00,11.05,11.09,11.05,11.09,682500.0,11.05,11.09,11.05,11.09,682500.0
2013-08-29 12:30:00,11.09,11.1,11.06,11.07,643500.0,11.09,11.1,11.06,11.07,643500.0
2013-08-29 12:35:00,11.07,11.08,11.05,11.06,501000.0,11.07,11.08,11.05,11.06,501000.0
2013-08-29 12:40:00,11.06,11.08,11.06,11.07,351000.0,11.06,11.08,11.06,11.07,351000.0
2013-08-29 12:45:00,11.07,11.09,11.06,11.09,726000.0,11.07,11.09,11.06,11.09,726000.0
2013-08-29 12:50:00,11.09,11.12,11.08,11.11,885000.0,11.09,11.12,11.08,11.11,885000.0
2013-08-29 12:55:00,11.11,11.12,11.09,11.11,721500.0,11.11,11.12,11.09,11.11,721500.0
2013-08-29 13:00:00,11.11,11.12,11.1,11.11,529500.0,11.11,11.12,11.1,11.11,529500.0
2013-08-29 13:05:00,11.11,11.12,11.1,11.11,757500.0,11.11,11.12,11.1,11.11,757500.0
2013-08-29 13:10:00,11.11,11.12,11.09,11.1,478500.0,11.11,11.12,11.09,11.1,478500.0
2013-08-29 13:15:00,11.1,11.1,11.09,11.1,469500.0,11.1,11.1,11.09,11.1,469500.0
2013-08-29 13:20:00,11.1,11.1,11.04,11.06,1405500.0,11.1,11.1,11.04,11.06,1405500.0
2013-08-29 13:25:00,11.06,11.07,11.04,11.05,1000500.0,11.06,11.07,11.04,11.05,1000500.0
2013-08-29 13:30:00,11.05,11.06,11.03,11.03,1026000.0,11.05,11.06,11.03,11.03,1026000.0
2013-08-29 13:35:00,11.02,11.05,11.01,11.03,882000.0,11.02,11.05,11.01,11.03,882000.0
2013-08-29 13:40:00,11.02,11.06,11.01,11.05,918000.0,11.02,11.06,11.01,11.05,918000.0
2013-08-29 13:45:00,11.05,11.06,11.04,11.05,321000.0,11.05,11.06,11.04,11.05,321000.0
2013-08-29 13:50:00,11.05,11.06,11.03,11.03,258000.0,11.05,11.06,11.03,11.03,258000.0
2013-08-29 13:55:00,11.03,11.05,11.03,11.05,493500.0,11.03,11.05,11.03,11.05,493500.0
2013-08-29 14:00:00,11.05,11.07,11.05,11.07,907500.0,11.05,11.07,11.05,11.07,907500.0
2013-08-29 14:05:00,11.07,11.07,11.06,11.07,535500.0,11.07,11.07,11.06,11.07,535500.0
2013-08-29 14:10:00,11.07,11.07,11.06,11.06,568500.0,11.07,11.07,11.06,11.06,568500.0
2013-08-29 14:15:00,11.06,11.07,11.03,11.04,837000.0,11.06,11.07,11.03,11.04,837000.0
2013-08-29 14:20:00,11.04,11.08,11.04,11.08,691500.0,11.04,11.08,11.04,11.08,691500.0
2013-08-29 14:25:00,11.08,11.09,11.04,11.06,976500.0,11.08,11.09,11.04,11.06,976500.0
2013-08-29 14:30:00,11.06,11.08,11.05,11.08,385500.0,11.06,11.08,11.05,11.08,385500.0
2013-08-29 14:35:00,11.08,11.09,11.07,11.08,799500.0,11.08,11.09,11.07,11.08,799500.0
2013-08-29 14:40:00,11.08,11.09,11.07,11.08,624000.0,11.08,11.09,11.07,11.08,624000.0
2013-08-29 14:45:00,11.08,11.09,11.07,11.09,661500.0,11.08,11.09,11.07,11.09,661500.0
2013-08-29 14:50:00,11.09,11.11,11.08,11.08,1026000.0,11.09,11.11,11.08,11.08,1026000.0
2013-08-29 14:55:00,11.08,11.09,11.07,11.08,514500.0,11.08,11.09,11.07,11.08,514500.0
2013-08-29 15:00:00,11.08,11.09,11.06,11.06,609000.0,11.08,11.09,11.06,11.06,609000.0
2013-08-29 15:05:00,11.06,11.07,11.04,11.04,1567500.0,11.06,11.07,11.04,11.04,1567500.0
2013-08-29 15:10:00,11.04,11.05,11.03,11.05,1654500.0,11.04,11.05,11.03,11.05,1654500.0
2013-08-29 15:15:00,11.04,11.06,11.02,11.02,1111500.0,11.04,11.06,11.02,11.02,1111500.0
2013-08-29 15:20:00,11.03,11.03,11.01,11.01,1374000.0,11.03,11.03,11.01,11.01,1374000.0
2013-08-29 15:25:00,11.01,11.03,10.99,11.02,2146500.0,11.01,11.03,10.99,11.02,2146500.0
2013-08-29 15:30:00,11.02,11.03,10.98,11.0,1987500.0,11.02,11.03,10.98,11.0,1987500.0
2013-08-29 15:35:00,10.99,11.02,10.98,11.02,1530000.0,10.99,11.02,10.98,11.02,1530000.0
2013-08-29 15:40:00,11.01,11.03,11.0,11.02,1725000.0,11.01,11.03,11.0,11.02,1725000.0
2013-08-29 15:45:00,11.02,11.05,11.01,11.05,2754000.0,11.02,11.05,11.01,11.05,2754000.0
2013-08-29 15:50:00,11.05,11.07,11.03,11.06,2871000.0,11.05,11.07,11.03,11.06,2871000.0
2013-08-29 15:55:00,11.06,11.09,11.05,11.07,3930000.0,11.06,11.09,11.05,11.07,3930000.0
2013-08-30 09:30:00,11.09,11.13,11.07,11.12,4308000.0,11.09,11.13,11.07,11.12,4308000.0
2013-08-30 09:35:00,11.12,11.12,11.02,11.06,2266500.0,11.12,11.12,11.02,11.06,2266500.0
2013-08-30 09:40:00,11.07,11.09,11.03,11.04,1390500.0,11.07,11.09,11.03,11.04,1390500.0
2013-08-30 09:45:00,11.05,11.08,11.03,11.04,1803000.0,11.05,11.08,11.03,11.04,1803000.0
2013-08-30 09:50:00,11.05,11.12,11.04,11.1,1408500.0,11.05,11.12,11.04,11.1,1408500.0
2013-08-30 09:55:00,11.1,11.11,11.04,11.05,1408500.0,11.1,11.11,11.04,11.05,1408500.0
2013-08-30 10:00:00,11.05,11.07,11.02,11.05,2016000.0,11.05,11.07,11.02,11.05,2016000.0
2013-08-30 10:05:00,11.04,11.05,11.0,11.02,1908000.0,11.04,11.05,11.0,11.02,1908000.0
2013-08-30 10:10:00,11.02,11.02,10.99,11.01,2164500.0,11.02,11.02,10.99,11.01,2164500.0
2013-08-30 10:15:00,11.0,11.0,10.98,10.99,1693500.0,11.0,11.0,10.98,10.99,1693500.0
2013-08-30 10:20:00,10.99,11.02,10.97,10.97,1756500.0,10.99,11.02,10.97,10.97,1756500.0
2013-08-30 10:25:00,10.97,10.99,10.94,10.95,2773500.0,10.97,10.99,10.94,10.95,2773500.0
2013-08-30 10:30:00,10.95,10.99,10.94,10.99,1341000.0,10.95,10.99,10.94,10.99,1341000.0
2013-08-30 10:35:00,10.98,11.02,10.97,10.97,1149000.0,10.98,11.02,10.97,10.97,1149000.0
2013-08-30 10:40:00,10.97,10.98,10.94,10.94,1251000.0,10.97,10.98,10.94,10.94,1251000.0
2013-08-30 10:45:00,10.95,10.98,10.93,10.96,2167500.0,10.95,10.98,10.93,10.96,2167500.0
2013-08-30 10:50:00,10.97,10.98,10.95,10.95,1213500.0,10.97,10.98,10.95,10.95,1213500.0
2013-08-30 10:55:00,10.95,10.99,10.95,10.97,1173000.0,10.95,10.99,10.95,10.97,1173000.0
2013-08-30 11:00:00,10.97,10.99,10.96,10.98,730500.0,10.97,10.99,10.96,10.98,730500.0
2013-08-30 11:05:00,10.99,10.99,10.97,10.97,496500.0,10.99,10.99,10.97,10.97,496500.0
2013-08-30 11:10:00,10.97,10.99,10.97,10.98,487500.0,10.97,10.99,10.97,10.98,487500.0
2013-08-30 11:15:00,10.98,10.98,10.97,10.97,550500.0,10.98,10.98,10.97,10.97,550500.0
2013-08-30 11:20:00,10.97,10.97,10.96,10.96,421500.0,10.97,10.97,10.96,10.96,421500.0
2013-08-30 11:25:00,10.96,10.97,10.95,10.95,615000.0,10.96,10.97,10.95,10.95,615000.0
2013-08-30 11:30:00,10.95,10.98,10.95,10.97,574500.0,10.95,10.98,10.95,10.97,574500.0
2013-08-30 11:35:00,10.98,10.98,10.96,10.96,484500.0,10.98,10.98,10.96,10.96,484500.0
2013-08-30 11:40:00,10.96,10.98,10.94,10.96,1122000.0,10.96,10.98,10.94,10.96,1122000.0
2013-08-30 11:45:00,10.97,10.97,10.94,10.97,501000.0,10.97,10.97,10.94,10.97,501000.0
2013-08-30 11:50:00,10.97,10.98,10.96,10.98,543000.0,10.97,10.98,10.96,10.98,543000.0
2013-08-30 11:55:00,10.98,10.99,10.96,10.96,489000.0,10.98,10.99,10.96,10.96,489000.0
2013-08-30 12:00:00,10.96,10.98,10.96,10.98,349500.0,10.96,10.98,10.96,10.98,349500.0
2013-08-30 12:05:00,10.97,10.99,10.97,10.97,717000.0,10.97,10.99,10.97,10.97,717000.0
2013-08-30 12:10:00,10.98,11.0,10.98,11.0,1005000.0,10.98,11.0,10.98,11.0,1005000.0
2013-08-30 12:15:00,11.0,11.02,10.99,11.02,771000.0,11.0,11.02,10.99,11.02,771000.0
2013-08-30 12:20:00,11.01,11.02,10.99,11.0,978000.0,11.01,11.02,10.99,11.0,978000.0
2013-08-30 12:25:00,11.0,11.01,10.99,11.0,487500.0,11.0,11.01,10.99,11.0,487500.0
2013-08-30 12:30:00,11.0,11.01,10.99,11.0,526500.0,11.0,11.01,10.99,11.0,526500.0
2013-08-30 12:35:00,11.0,11.0,10.98,11.0,321000.0,11.0,11.0,10.98,11.0,321000.0
2013-08-30 12:40:00,11.0,11.0,10.98,10.99,367500.0,11.0,11.0,10.98,10.99,367500.0
2013-08-30 12:45:00,10.99,11.0,10.98,11.0,562500.0,10.99,11.0,10.98,11.0,562500.0
2013-08-30 12:50:00,11.0,11.01,11.0,11.0,327000.0,11.0,11.01,11.0,11.0,327000.0
2013-08-30 12:55:00,11.0,11.01,10.99,11.0,486000.0,11.0,11.01,10.99,11.0,486000.0
2013-08-30 13:00:00,11.0,11.02,10.99,10.99,1077000.0,11.0,11.02,10.99,10.99,1077000.0
2013-08-30 13:05:00,10.99,11.01,10.97,10.97,805500.0,10.99,11.01,10.97,10.97,805500.0
2013-08-30 13:10:00,10.97,11.03,10.97,11.01,1221000.0,10.97,11.03,10.97,11.01,1221000.0
2013-08-30 13:15:00,11.02,11.06,11.01,11.04,2101500.0,11.02,11.06,11.01,11.04,2101500.0
2013-08-30 13:20:00,11.03,11.03,11.01,11.03,609000.0,11.03,11.03,11.01,11.03,609000.0
2013-08-30 13:25:00,11.03,11.08,11.02,11.08,2494500.0,11.03,11.08,11.02,11.08,2494500.0
2013-08-30 13:30:00,11.08,11.1,11.07,11.09,2281500.0,11.08,11.1,11.07,11.09,2281500.0
2013-08-30 13:35:00,11.09,11.12,11.07,11.07,1998000.0,11.09,11.12,11.07,11.07,1998000.0
2013-08-30 13:40:00,11.07,11.1,11.07,11.08,685500.0,11.07,11.1,11.07,11.08,685500.0
2013-08-30 13:45:00,11.08,11.1,11.07,11.09,973500.0,11.08,11.1,11.07,11.09,973500.0
2013-08-30 13:50:00,11.09,11.09,11.07,11.08,534000.0,11.09,11.09,11.07,11.08,534000.0
2013-08-30 13:55:00,11.08,11.08,11.07,11.07,799500.0,11.08,11.08,11.07,11.07,799500.0
2013-08-30 14:00:00,11.07,11.07,11.06,11.06,843000.0,11.07,11.07,11.06,11.06,843000.0
2013-08-30 14:05:00,11.07,11.07,11.03,11.04,1479000.0,11.07,11.07,11.03,11.04,1479000.0
2013-08-30 14:10:00,11.04,11.04,11.02,11.03,1398000.0,11.04,11.04,11.02,11.03,1398000.0
2013-08-30 14:15:00,11.03,11.04,11.02,11.03,640500.0,11.03,11.04,11.02,11.03,640500.0
2013-08-30 14:20:00,11.03,11.05,11.03,11.04,519000.0,11.03,11.05,11.03,11.04,519000.0
2013-08-30 14:25:00,11.04,11.04,11.03,11.03,457500.0,11.04,11.04,11.03,11.03,457500.0
2013-08-30 14:30:00,11.03,11.08,11.03,11.08,1525500.0,11.03,11.08,11.03,11.08,1525500.0
2013-08-30 14:35:00,11.08,11.09,11.05,11.06,1045500.0,11.08,11.09,11.05,11.06,1045500.0
2013-08-30 14:40:00,11.05,11.07,11.05,11.06,384000.0,11.05,11.07,11.05,11.06,384000.0
2013-08-30 14:45:00,11.06,11.08,11.05,11.07,334500.0,11.06,11.08,11.05,11.07,334500.0
2013-08-30 14:50:00,11.07,11.07,11.06,11.07,466500.0,11.07,11.07,11.06,11.07,466500.0
2013-08-30 14:55:00,11.07,11.08,11.06,11.07,729000.0,11.07,11.08,11.06,11.07,729000.0
2013-08-30 15:00:00,11.08,11.09,11.06,11.09,1138500.0,11.08,11.09,11.06,11.09,1138500.0
2013-08-30 15:05:00,11.09,11.09,11.06,11.08,663000.0,11.09,11.09,11.06,11.08,663000.0
2013-08-30 15:10:00,11.07,11.09,11.06,11.08,688500.0,11.07,11.09,11.06,11.08,688500.0
2013-08-30 15:15:00,11.08,11.09,11.07,11.09,892500.0,11.08,11.09,11.07,11.09,892500.0
2013-08-30 15:20:00,11.09,11.09,11.08,11.09,1027500.0,11.09,11.09,11.08,11.09,1027500.0
2013-08-30 15:25:00,11.09,11.1,11.08,11.09,1285500.0,11.09,11.1,11.08,11.09,1285500.0
2013-08-30 15:30:00,11.09,11.11,11.09,11.1,2022000.0,11.09,11.11,11.09,11.1,2022000.0
2013-08-30 15:35:00,11.1,11.11,11.1,11.11,1614000.0,11.1,11.11,11.1,11.11,1614000.0
2013-08-30 15:40:00,11.11,11.12,11.11,11.12,2811000.0,11.11,11.12,11.11,11.12,2811000.0
2013-08-30 15:45:00,11.12,11.19,11.12,11.17,4789500.0,11.12,11.19,11.12,11.17,4789500.0
2013-08-30 15:50:00,11.18,11.26,11.17,11.22,10425000.0,11.18,11.26,11.17,11.22,10425000.0
2013-08-30 15:55:00,11.22,11.28,11.21,11.28,10789500.0,11.22,11.28,11.21,11.28,10789500.0
2013-09-03 09:30:00,11.55,11.58,11.49,11.5,10372500.0,11.55,11.58,11.49,11.5,10372500.0
2013-09-03 09:35:00,11.51,11.55,11.44,11.45,6985500.0,11.51,11.55,11.44,11.45,6985500.0
2013-09-03 09:40:00,11.45,11.5,11.42,11.44,4779000.0,11.45,11.5,11.42,11.44,4779000.0
2013-09-03 09:45:00,11.43,11.49,11.41,11.45,4210500.0,11.43,11.49,11.41,11.45,4210500.0
2013-09-03 09:50:00,11.46,11.51,11.44,11.5,3945000.0,11.46,11.51,11.44,11.5,3945000.0
2013-09-03 09:55:00,11.51,11.52,11.49,11.5,3199500.0,11.51,11.52,11.49,11.5,3199500.0
2013-09-03 10:00:00,11.5,11.52,11.47,11.49,2628000.0,11.5,11.52,11.47,11.49,2628000.0
2013-09-03 10:05:00,11.49,11.51,11.47,11.49,2001000.0,11.49,11.51,11.47,11.49,2001000.0
2013-09-03 10:10:00,11.49,11.51,11.47,11.48,1374000.0,11.49,11.51,11.47,11.48,1374000.0
2013-09-03 10:15:00,11.48,11.5,11.47,11.49,1662000.0,11.48,11.5,11.47,11.49,1662000.0
2013-09-03 10:20:00,11.48,11.49,11.43,11.45,2860500.0,11.48,11.49,11.43,11.45,2860500.0
2013-09-03 10:25:00,11.45,11.48,11.44,11.46,1615500.0,11.45,11.48,11.44,11.46,1615500.0
2013-09-03 10:30:00,11.47,11.5,11.46,11.49,2200500.0,11.47,11.5,11.46,11.49,2200500.0
2013-09-03 10:35:00,11.48,11.5,11.47,11.48,1653000.0,11.48,11.5,11.47,11.48,1653000.0
2013-09-03 10:40:00,11.49,11.51,11.48,11.5,2661000.0,11.49,11.51,11.48,11.5,2661000.0
2013-09-03 10:45:00,11.49,11.51,11.47,11.49,1042500.0,11.49,11.51,11.47,11.49,1042500.0
2013-09-03 10:50:00,11.5,11.5,11.47,11.48,1317000.0,11.5,11.5,11.47,11.48,1317000.0
2013-09-03 10:55:00,11.49,11.5,11.48,11.49,846000.0,11.49,11.5,11.48,11.49,846000.0
2013-09-03 11:00:00,11.49,11.54,11.49,11.53,3505500.0,11.49,11.54,11.49,11.53,3505500.0
2013-09-03 11:05:00,11.53,11.55,11.52,11.54,2337000.0,11.53,11.55,11.52,11.54,2337000.0
2013-09-03 11:10:00,11.54,11.55,11.5,11.51,2020500.0,11.54,11.55,11.5,11.51,2020500.0
2013-09-03 11:15:00,11.51,11.52,11.45,11.45,2100000.0,11.51,11.52,11.45,11.45,2100000.0
2013-09-03 11:20:00,11.45,11.46,11.4,11.43,3997500.0,11.45,11.46,11.4,11.43,3997500.0
2013-09-03 11:25:00,11.42,11.45,11.38,11.4,2956500.0,11.42,11.45,11.38,11.4,2956500.0
2013-09-03 11:30:00,11.41,11.45,11.39,11.42,1561500.0,11.41,11.45,11.39,11.42,1561500.0
2013-09-03 11:35:00,11.43,11.44,11.41,11.43,979500.0,11.43,11.44,11.41,11.43,979500.0
2013-09-03 11:40:00,11.42,11.45,11.42,11.43,1183500.0,11.42,11.45,11.42,11.43,1183500.0
2013-09-03 11:45:00,11.43,11.44,11.41,11.43,829500.0,11.43,11.44,11.41,11.43,829500.0
2013-09-03 11:50:00,11.43,11.44,11.42,11.44,1269000.0,11.43,11.44,11.42,11.44,1269000.0
2013-09-03 11:55:00,11.43,11.46,11.43,11.45,1875000.0,11.43,11.46,11.43,11.45,1875000.0
2013-09-03 12:00:00,11.45,11.45,11.4,11.41,1161000.0,11.45,11.45,11.4,11.41,1161000.0
2013-09-03 12:05:00,11.41,11.43,11.4,11.43,936000.0,11.41,11.43,11.4,11.43,936000.0
2013-09-03 12:10:00,11.43,11.44,11.42,11.42,523500.0,11.43,11.44,11.42,11.42,523500.0
2013-09-03 12:15:00,11.42,11.44,11.42,11.43,709500.0,11.42,11.44,11.42,11.43,709500.0
2013-09-03 12:20:00,11.43,11.46,11.42,11.45,808500.0,11.43,11.46,11.42,11.45,808500.0
2013-09-03 12:25:00,11.45,11.47,11.45,11.46,1167000.0,11.45,11.47,11.45,11.46,1167000.0
2013-09-03 12:30:00,11.46,11.47,11.45,11.46,688500.0,11.46,11.47,11.45,11.46,688500.0
2013-09-03 12:35:00,11.45,11.47,11.45,11.47,993000.0,11.45,11.47,11.45,11.47,993000.0
2013-09-03 12:40:00,11.47,11.47,11.46,11.46,486000.0,11.47,11.47,11.46,11.46,486000.0
2013-09-03 12:45:00,11.46,11.46,11.43,11.46,682500.0,11.46,11.46,11.43,11.46,682500.0
2013-09-03 12:50:00,11.45,11.46,11.43,11.44,414000.0,11.45,11.46,11.43,11.44,414000.0
2013-09-03 12:55:00,11.44,11.45,11.41,11.41,1227000.0,11.44,11.45,11.41,11.41,1227000.0
2013-09-03 13:00:00,11.41,11.42,11.37,11.38,1942500.0,11.41,11.42,11.37,11.38,1942500.0
2013-09-03 13:05:00,11.38,11.41,11.37,11.41,1458000.0,11.38,11.41,11.37,11.41,1458000.0
2013-09-03 13:10:00,11.41,11.42,11.39,11.42,640500.0,11.41,11.42,11.39,11.42,640500.0
2013-09-03 13:15:00,11.42,11.42,11.38,11.38,648000.0,11.42,11.42,11.38,11.38,648000.0
2013-09-03 13:20:00,11.38,11.4,11.38,11.4,645000.0,11.38,11.4,11.38,11.4,645000.0
2013-09-03 13:25:00,11.4,11.42,11.4,11.42,564000.0,11.4,11.42,11.4,11.42,564000.0
2013-09-03 13:30:00,11.41,11.42,11.4,11.41,279000.0,11.41,11.42,11.4,11.41,279000.0
2013-09-03 13:35:00,11.4,11.41,11.39,11.4,388500.0,11.4,11.41,11.39,11.4,388500.0
2013-09-03 13:40:00,11.4,11.41,11.39,11.39,853500.0,11.4,11.41,11.39,11.39,853500.0
2013-09-03 13:45:00,11.39,11.39,11.31,11.31,3799500.0,11.39,11.39,11.31,11.31,3799500.0
2013-09-03 13:50:00,11.32,11.32,11.23,11.27,5034000.0,11.32,11.32,11.23,11.27,5034000.0
2013-09-03 13:55:00,11.28,11.29,11.2,11.21,3423000.0,11.28,11.29,11.2,11.21,3423000.0
2013-09-03 14:00:00,11.21,11.25,11.11,11.13,7332000.0,11.21,11.25,11.11,11.13,7332000.0
2013-09-03 14:05:00,11.13,11.18,11.12,11.15,3306000.0,11.13,11.18,11.12,11.15,3306000.0
2013-09-03 14:10:00,11.16,11.23,11.14,11.21,3460500.0,11.16,11.23,11.14,11.21,3460500.0
2013-09-03 14:15:00,11.21,11.23,11.15,11.17,1651500.0,11.21,11.23,11.15,11.17,1651500.0
2013-09-03 14:20:00,11.17,11.18,11.12,11.15,2316000.0,11.17,11.18,11.12,11.15,2316000.0
2013-09-03 14:25:00,11.15,11.17,11.09,11.15,2800500.0,11.15,11.17,11.09,11.15,2800500.0
2013-09-03 14:30:00,11.15,11.18,11.14,11.15,1855500.0,11.15,11.18,11.14,11.15,1855500.0
2013-09-03 14:35:00,11.15,11.22,11.14,11.2,2479500.0,11.15,11.22,11.14,11.2,2479500.0
2013-09-03 14:40:00,11.2,11.25,11.19,11.19,1651500.0,11.2,11.25,11.19,11.19,1651500.0
2013-09-03 14:45:00,11.2,11.23,11.16,11.18,2223000.0,11.2,11.23,11.16,11.18,2223000.0
2013-09-03 14:50:00,11.19,11.19,11.14,11.16,1741500.0,11.19,11.19,11.14,11.16,1741500.0
2013-09-03 14:55:00,11.16,11.16,11.11,11.14,2439000.0,11.16,11.16,11.11,11.14,2439000.0
2013-09-03 15:00:00,11.15,11.2,11.14,11.19,1380000.0,11.15,11.2,11.14,11.19,1380000.0
2013-09-03 15:05:00,11.19,11.21,11.17,11.17,2212500.0,11.19,11.21,11.17,11.17,2212500.0
2013-09-03 15:10:00,11.17,11.24,11.17,11.24,2421000.0,11.17,11.24,11.17,11.24,2421000.0
2013-09-03 15:15:00,11.24,11.24,11.19,11.22,1645500.0,11.24,11.24,11.19,11.22,1645500.0
2013-09-03 15:20:00,11.22,11.27,11.22,11.22,2500500.0,11.22,11.27,11.22,11.22,2500500.0
2013-09-03 15:25:00,11.22,11.26,11.21,11.25,1272000.0,11.22,11.26,11.21,11.25,1272000.0
2013-09-03 15:30:00,11.26,11.26,11.23,11.26,1216500.0,11.26,11.26,11.23,11.26,1216500.0
2013-09-03 15:35:00,11.26,11.28,11.23,11.25,1749000.0,11.26,11.28,11.23,11.25,1749000.0
2013-09-03 15:40:00,11.25,11.27,11.22,11.27,2002500.0,11.25,11.27,11.22,11.27,2002500.0
2013-09-03 15:45:00,11.26,11.31,11.24,11.25,2145000.0,11.26,11.31,11.24,11.25,2145000.0
2013-09-03 15:50:00,11.25,11.29,11.25,11.27,2428500.0,11.25,11.29,11.25,11.27,2428500.0
2013-09-03 15:55:00,11.27,11.28,11.23,11.26,3684000.0,11.27,11.28,11.23,11.26,3684000.0
2013-09-04 09:30:00,11.32,11.33,11.21,11.23,5031000.0,11.32,11.33,11.21,11.23,5031000.0
2013-09-04 09:35:00,11.23,11.28,11.21,11.24,2962500.0,11.23,11.28,11.21,11.24,2962500.0
2013-09-04 09:40:00,11.24,11.24,11.13,11.16,5623500.0,11.24,11.24,11.13,11.16,5623500.0
2013-09-04 09:45:00,11.16,11.2,11.14,11.17,2979000.0,11.16,11.2,11.14,11.17,2979000.0
2013-09-04 09:50:00,11.17,11.2,11.12,11.12,4104000.0,11.17,11.2,11.12,11.12,4104000.0
2013-09-04 09:55:00,11.12,11.16,11.1,11.11,3022500.0,11.12,11.16,11.1,11.11,3022500.0
2013-09-04 10:00:00,11.11,11.18,11.11,11.16,1512000.0,11.11,11.18,11.11,11.16,1512000.0
2013-09-04 10:05:00,11.16,11.17,11.13,11.13,1701000.0,11.16,11.17,11.13,11.13,1701000.0
2013-09-04 10:10:00,11.14,11.15,11.11,11.11,1900500.0,11.14,11.15,11.11,11.11,1900500.0
2013-09-04 10:15:00,11.11,11.13,11.07,11.09,3091500.0,11.11,11.13,11.07,11.09,3091500.0
2013-09-04 10:20:00,11.08,11.17,11.08,11.14,2347500.0,11.08,11.17,11.08,11.14,2347500.0
2013-09-04 10:25:00,11.14,11.16,11.12,11.13,1378500.0,11.14,11.16,11.12,11.13,1378500.0
2013-09-04 10:30:00,11.14,11.15,11.1,11.11,1828500.0,11.14,11.15,11.1,11.11,1828500.0
2013-09-04 10:35:00,11.11,11.12,11.08,11.09,1723500.0,11.11,11.12,11.08,11.09,1723500.0
2013-09-04 10:40:00,11.09,11.11,11.05,11.05,2884500.0,11.09,11.11,11.05,11.05,2884500.0
2013-09-04 10:45:00,11.06,11.1,11.05,11.07,1228500.0,11.06,11.1,11.05,11.07,1228500.0
2013-09-04 10:50:00,11.07,11.08,11.04,11.08,1890000.0,11.07,11.08,11.04,11.08,1890000.0
2013-09-04 10:55:00,11.08,11.11,11.07,11.1,1516500.0,11.08,11.11,11.07,11.1,1516500.0
2013-09-04 11:00:00,11.1,11.1,11.04,11.05,1848000.0,11.1,11.1,11.04,11.05,1848000.0
2013-09-04 11:05:00,11.05,11.09,11.04,11.07,1573500.0,11.05,11.09,11.04,11.07,1573500.0
2013-09-04 11:10:00,11.07,11.11,11.06,11.11,1480500.0,11.07,11.11,11.06,11.11,1480500.0
2013-09-04 11:15:00,11.11,11.11,11.05,11.1,1366500.0,11.11,11.11,11.05,11.1,1366500.0
2013-09-04 11:20:00,11.1,11.11,11.09,11.1,1302000.0,11.1,11.11,11.09,11.1,1302000.0
2013-09-04 11:25:00,11.1,11.1,11.07,11.09,594000.0,11.1,11.1,11.07,11.09,594000.0
2013-09-04 11:30:00,11.09,11.1,11.07,11.08,717000.0,11.09,11.1,11.07,11.08,717000.0
2013-09-04 11:35:00,11.08,11.09,11.07,11.07,834000.0,11.08,11.09,11.07,11.07,834000.0
2013-09-04 11:40:00,11.07,11.09,11.07,11.09,550500.0,11.07,11.09,11.07,11.09,550500.0
2013-09-04 11:45:00,11.09,11.14,11.09,11.13,1479000.0,11.09,11.14,11.09,11.13,1479000.0
2013-09-04 11:50:00,11.13,11.19,11.12,11.18,2394000.0,11.13,11.19,11.12,11.18,2394000.0
2013-09-04 11:55:00,11.18,11.19,11.16,11.16,1276500.0,11.18,11.19,11.16,11.16,1276500.0
2013-09-04 12:00:00,11.16,11.19,11.14,11.16,1150500.0,11.16,11.19,11.14,11.16,1150500.0
2013-09-04 12:05:00,11.16,11.18,11.16,11.17,1444500.0,11.16,11.18,11.16,11.17,1444500.0
2013-09-04 12:10:00,11.17,11.21,11.17,11.2,1929000.0,11.17,11.21,11.17,11.2,1929000.0
2013-09-04 12:15:00,11.19,11.2,11.16,11.18,1075500.0,11.19,11.2,11.16,11.18,1075500.0
2013-09-04 12:20:00,11.18,11.21,11.16,11.19,1164000.0,11.18,11.21,11.16,11.19,1164000.0
2013-09-04 12:25:00,11.19,11.23,11.19,11.23,1480500.0,11.19,11.23,11.19,11.23,1480500.0
2013-09-04 12:30:00,11.23,11.25,11.22,11.23,1741500.0,11.23,11.25,11.22,11.23,1741500.0
2013-09-04 12:35:00,11.23,11.26,11.22,11.26,1536000.0,11.23,11.26,11.22,11.26,1536000.0
2013-09-04 12:40:00,11.26,11.26,11.23,11.23,1041000.0,11.26,11.26,11.23,11.23,1041000.0
2013-09-04 12:45:00,11.23,11.25,11.21,11.22,1027500.0,11.23,11.25,11.21,11.22,1027500.0
2013-09-04 12:50:00,11.22,11.23,11.22,11.22,472500.0,11.22,11.23,11.22,11.22,472500.0
2013-09-04 12:55:00,11.22,11.23,11.19,11.2,1152000.0,11.22,11.23,11.19,11.2,1152000.0
2013-09-04 13:00:00,11.21,11.22,11.21,11.22,408000.0,11.21,11.22,11.21,11.22,408000.0
2013-09-04 13:05:00,11.22,11.26,11.22,11.25,1068000.0,11.22,11.26,11.22,11.25,1068000.0
2013-09-04 13:10:00,11.25,11.29,11.25,11.28,2172000.0,11.25,11.29,11.25,11.28,2172000.0
2013-09-04 13:15:00,11.29,11.38,11.28,11.37,5710500.0,11.29,11.38,11.28,11.37,5710500.0
2013-09-04 13:20:00,11.37,11.44,11.3,11.34,10488000.0,11.37,11.44,11.3,11.34,10488000.0
2013-09-04 13:25:00,11.32,11.35,11.24,11.27,4813500.0,11.32,11.35,11.24,11.27,4813500.0
2013-09-04 13:30:00,11.27,11.31,11.27,11.31,1917000.0,11.27,11.31,11.27,11.31,1917000.0
2013-09-04 13:35:00,11.31,11.33,11.28,11.29,1366500.0,11.31,11.33,11.28,11.29,1366500.0
2013-09-04 13:40:00,11.29,11.31,11.25,11.25,1818000.0,11.29,11.31,11.25,11.25,1818000.0
2013-09-04 13:45:00,11.26,11.27,11.23,11.26,1764000.0,11.26,11.27,11.23,11.26,1764000.0
2013-09-04 13:50:00,11.26,11.28,11.21,11.22,2173500.0,11.26,11.28,11.21,11.22,2173500.0
2013-09-04 13:55:00,11.21,11.23,11.17,11.2,2943000.0,11.21,11.23,11.17,11.2,2943000.0
2013-09-04 14:00:00,11.2,11.23,11.19,11.21,1143000.0,11.2,11.23,11.19,11.21,1143000.0
2013-09-04 14:05:00,11.21,11.22,11.19,11.22,1539000.0,11.21,11.22,11.19,11.22,1539000.0
2013-09-04 14:10:00,11.21,11.25,11.2,11.22,1200000.0,11.21,11.25,11.2,11.22,1200000.0
2013-09-04 14:15:00,11.21,11.23,11.21,11.22,1042500.0,11.21,11.23,11.21,11.22,1042500.0
2013-09-04 14:20:00,11.22,11.28,11.22,11.27,2410500.0,11.22,11.28,11.22,11.27,2410500.0
2013-09-04 14:25:00,11.28,11.31,11.27,11.3,1852500.0,11.28,11.31,11.27,11.3,1852500.0
2013-09-04 14:30:00,11.3,11.31,11.27,11.3,1537500.0,11.3,11.31,11.27,11.3,1537500.0
2013-09-04 14:35:00,11.3,11.33,11.29,11.32,2061000.0,11.3,11.33,11.29,11.32,2061000.0
2013-09-04 14:40:00,11.32,11.32,11.3,11.32,837000.0,11.32,11.32,11.3,11.32,837000.0
2013-09-04 14:45:00,11.32,11.33,11.31,11.33,1555500.0,11.32,11.33,11.31,11.33,1555500.0
2013-09-04 14:50:00,11.32,11.4,11.32,11.38,4884000.0,11.32,11.4,11.32,11.38,4884000.0
2013-09-04 14:55:00,11.37,11.4,11.37,11.38,1891500.0,11.37,11.4,11.37,11.38,1891500.0
2013-09-04 15:00:00,11.39,11.39,11.32,11.33,2689500.0,11.39,11.39,11.32,11.33,2689500.0
2013-09-04 15:05:00,11.33,11.38,11.31,11.38,1575000.0,11.33,11.38,11.31,11.38,1575000.0
2013-09-04 15:10:00,11.38,11.4,11.35,11.38,1882500.0,11.38,11.4,11.35,11.38,1882500.0
2013-09-04 15:15:00,11.38,11.38,11.34,11.37,1134000.0,11.38,11.38,11.34,11.37,1134000.0
2013-09-04 15:20:00,11.37,11.38,11.32,11.32,1759500.0,11.37,11.38,11.32,11.32,1759500.0
2013-09-04 15:25:00,11.32,11.36,11.31,11.34,1921500.0,11.32,11.36,11.31,11.34,1921500.0
2013-09-04 15:30:00,11.34,11.37,11.34,11.35,1246500.0,11.34,11.37,11.34,11.35,1246500.0
2013-09-04 15:35:00,11.35,11.36,11.29,11.3,2782500.0,11.35,11.36,11.29,11.3,2782500.0
2013-09-04 15:40:00,11.29,11.35,11.29,11.34,1921500.0,11.29,11.35,11.29,11.34,1921500.0
2013-09-04 15:45:00,11.34,11.35,11.33,11.33,1645500.0,11.34,11.35,11.33,11.33,1645500.0
2013-09-04 15:50:00,11.33,11.36,11.33,11.33,2131500.0,11.33,11.36,11.33,11.33,2131500.0
2013-09-04 15:55:00,11.34,11.38,11.33,11.37,4371000.0,11.34,11.38,11.33,11.37,4371000.0
2013-09-05 09:30:00,11.35,11.36,11.27,11.29,3783000.0,11.35,11.36,11.27,11.29,3783000.0
2013-09-05 09:35:00,11.29,11.3,11.25,11.3,2758500.0,11.29,11.3,11.25,11.3,2758500.0
2013-09-05 09:40:00,11.3,11.43,11.3,11.38,5128500.0,11.3,11.43,11.3,11.38,5128500.0
2013-09-05 09:45:00,11.38,11.43,11.38,11.41,2742000.0,11.38,11.43,11.38,11.41,2742000.0
2013-09-05 09:50:00,11.4,11.41,11.34,11.38,2100000.0,11.4,11.41,11.34,11.38,2100000.0
2013-09-05 09:55:00,11.37,11.38,11.34,11.36,1093500.0,11.37,11.38,11.34,11.36,1093500.0
2013-09-05 10:00:00,11.35,11.37,11.27,11.29,2476500.0,11.35,11.37,11.27,11.29,2476500.0
2013-09-05 10:05:00,11.28,11.33,11.28,11.33,1485000.0,11.28,11.33,11.28,11.33,1485000.0
2013-09-05 10:10:00,11.34,11.34,11.29,11.32,1030500.0,11.34,11.34,11.29,11.32,1030500.0
2013-09-05 10:15:00,11.31,11.33,11.29,11.3,1224000.0,11.31,11.33,11.29,11.3,1224000.0
2013-09-05 10:20:00,11.3,11.31,11.23,11.26,2938500.0,11.3,11.31,11.23,11.26,2938500.0
2013-09-05 10:25:00,11.26,11.28,11.25,11.26,1338000.0,11.26,11.28,11.25,11.26,1338000.0
2013-09-05 10:30:00,11.27,11.27,11.22,11.25,1911000.0,11.27,11.27,11.22,11.25,1911000.0
2013-09-05 10:35:00,11.24,11.27,11.23,11.24,1609500.0,11.24,11.27,11.23,11.24,1609500.0
2013-09-05 10:40:00,11.24,11.26,11.22,11.26,1170000.0,11.24,11.26,11.22,11.26,1170000.0
2013-09-05 10:45:00,11.26,11.3,11.25,11.29,1872000.0,11.26,11.3,11.25,11.29,1872000.0
2013-09-05 10:50:00,11.29,11.3,11.26,11.26,1326000.0,11.29,11.3,11.26,11.26,1326000.0
2013-09-05 10:55:00,11.26,11.32,11.26,11.29,1735500.0,11.26,11.32,11.26,11.29,1735500.0
2013-09-05 11:00:00,11.29,11.31,11.27,11.3,1020000.0,11.29,11.31,11.27,11.3,1020000.0
2013-09-05 11:05:00,11.3,11.31,11.29,11.3,271500.0,11.3,11.31,11.29,11.3,271500.0
2013-09-05 11:10:00,11.29,11.3,11.28,11.28,867000.0,11.29,11.3,11.28,11.28,867000.0
2013-09-05 11:15:00,11.28,11.29,11.27,11.28,423000.0,11.28,11.29,11.27,11.28,423000.0
2013-09-05 11:20:00,11.27,11.28,11.24,11.26,1078500.0,11.27,11.28,11.24,11.26,1078500.0
2013-09-05 11:25:00,11.25,11.27,11.24,11.24,570000.0,11.25,11.27,11.24,11.24,570000.0
2013-09-05 11:30:00,11.24,11.29,11.23,11.28,975000.0,11.24,11.29,11.23,11.28,975000.0
2013-09-05 11:35:00,11.28,11.3,11.27,11.29,720000.0,11.28,11.3,11.27,11.29,720000.0
2013-09-05 11:40:00,11.29,11.29,11.27,11.29,402000.0,11.29,11.29,11.27,11.29,402000.0
2013-09-05 11:45:00,11.28,11.31,11.28,11.3,750000.0,11.28,11.31,11.28,11.3,750000.0
2013-09-05 11:50:00,11.3,11.31,11.29,11.3,546000.0,11.3,11.31,11.29,11.3,546000.0
2013-09-05 11:55:00,11.3,11.3,11.27,11.28,682500.0,11.3,11.3,11.27,11.28,682500.0
2013-09-05 12:00:00,11.29,11.3,11.28,11.3,300000.0,11.29,11.3,11.28,11.3,300000.0
2013-09-05 12:05:00,11.29,11.29,11.27,11.28,406500.0,11.29,11.29,11.27,11.28,406500.0
2013-09-05 12:10:00,11.28,11.28,11.27,11.28,736500.0,11.28,11.28,11.27,11.28,736500.0
2013-09-05 12:15:00,11.28,11.29,11.27,11.29,616500.0,11.28,11.29,11.27,11.29,616500.0
2013-09-05 12:20:00,11.28,11.29,11.26,11.27,645000.0,11.28,11.29,11.26,11.27,645000.0
2013-09-05 12:25:00,11.27,11.27,11.25,11.26,520500.0,11.27,11.27,11.25,11.26,520500.0
2013-09-05 12:30:00,11.27,11.28,11.25,11.27,601500.0,11.27,11.28,11.25,11.27,601500.0
2013-09-05 12:35:00,11.26,11.27,11.23,11.24,1350000.0,11.26,11.27,11.23,11.24,1350000.0
2013-09-05 12:40:00,11.25,11.26,11.23,11.25,409500.0,11.25,11.26,11.23,11.25,409500.0
2013-09-05 12:45:00,11.26,11.27,11.25,11.25,486000.0,11.26,11.27,11.25,11.25,486000.0
2013-09-05 12:50:00,11.25,11.26,11.25,11.25,640500.0,11.25,11.26,11.25,11.25,640500.0
2013-09-05 12:55:00,11.25,11.26,11.24,11.25,289500.0,11.25,11.26,11.24,11.25,289500.0
2013-09-05 13:00:00,11.25,11.26,11.24,11.25,484500.0,11.25,11.26,11.24,11.25,484500.0
2013-09-05 13:05:00,11.25,11.26,11.23,11.25,565500.0,11.25,11.26,11.23,11.25,565500.0
2013-09-05 13:10:00,11.25,11.25,11.24,11.25,574500.0,11.25,11.25,11.24,11.25,574500.0
2013-09-05 13:15:00,11.25,11.27,11.24,11.27,708000.0,11.25,11.27,11.24,11.27,708000.0
2013-09-05 13:20:00,11.27,11.28,11.27,11.28,937500.0,11.27,11.28,11.27,11.28,937500.0
2013-09-05 13:25:00,11.28,11.29,11.27,11.28,738000.0,11.28,11.29,11.27,11.28,738000.0
2013-09-05 13:30:00,11.28,11.3,11.28,11.3,834000.0,11.28,11.3,11.28,11.3,834000.0
2013-09-05 13:35:00,11.3,11.31,11.29,11.29,943500.0,11.3,11.31,11.29,11.29,943500.0
2013-09-05 13:40:00,11.29,11.32,11.27,11.28,1353000.0,11.29,11.32,11.27,11.28,1353000.0
2013-09-05 13:45:00,11.28,11.29,11.28,11.28,586500.0,11.28,11.29,11.28,11.28,586500.0
2013-09-05 13:50:00,11.29,11.3,11.28,11.28,444000.0,11.29,11.3,11.28,11.28,444000.0
2013-09-05 13:55:00,11.28,11.29,11.27,11.28,472500.0,11.28,11.29,11.27,11.28,472500.0
2013-09-05 14:00:00,11.29,11.29,11.27,11.28,453000.0,11.29,11.29,11.27,11.28,453000.0
2013-09-05 14:05:00,11.28,11.28,11.27,11.27,417000.0,11.28,11.28,11.27,11.27,417000.0
2013-09-05 14:10:00,11.28,11.31,11.28,11.31,451500.0,11.28,11.31,11.28,11.31,451500.0
2013-09-05 14:15:00,11.31,11.34,11.3,11.33,2206500.0,11.31,11.34,11.3,11.33,2206500.0
2013-09-05 14:20:00,11.34,11.35,11.31,11.34,1077000.0,11.34,11.35,11.31,11.34,1077000.0
2013-09-05 14:25:00,11.34,11.39,11.33,11.38,2581500.0,11.34,11.39,11.33,11.38,2581500.0
2013-09-05 14:30:00,11.38,11.41,11.36,11.4,2695500.0,11.38,11.41,11.36,11.4,2695500.0
2013-09-05 14:35:00,11.4,11.4,11.35,11.36,1779000.0,11.4,11.4,11.35,11.36,1779000.0
2013-09-05 14:40:00,11.36,11.39,11.36,11.38,705000.0,11.36,11.39,11.36,11.38,705000.0
2013-09-05 14:45:00,11.38,11.39,11.35,11.36,1009500.0,11.38,11.39,11.35,11.36,1009500.0
2013-09-05 14:50:00,11.35,11.37,11.35,11.37,1015500.0,11.35,11.37,11.35,11.37,1015500.0
2013-09-05 14:55:00,11.37,11.38,11.35,11.37,741000.0,11.37,11.38,11.35,11.37,741000.0
2013-09-05 15:00:00,11.37,11.37,11.35,11.35,585000.0,11.37,11.37,11.35,11.35,585000.0
2013-09-05 15:05:00,11.35,11.36,11.33,11.35,1134000.0,11.35,11.36,11.33,11.35,1134000.0
2013-09-05 15:10:00,11.35,11.38,11.34,11.38,1677000.0,11.35,11.38,11.34,11.38,1677000.0
2013-09-05 15:15:00,11.37,11.38,11.36,11.38,1080000.0,11.37,11.38,11.36,11.38,1080000.0
2013-09-05 15:20:00,11.37,11.38,11.34,11.35,646500.0,11.37,11.38,11.34,11.35,646500.0
2013-09-05 15:25:00,11.35,11.36,11.35,11.36,307500.0,11.35,11.36,11.35,11.36,307500.0
2013-09-05 15:30:00,11.36,11.36,11.32,11.34,1128000.0,11.36,11.36,11.32,11.34,1128000.0
2013-09-05 15:35:00,11.34,11.35,11.33,11.33,783000.0,11.34,11.35,11.33,11.33,783000.0
2013-09-05 15:40:00,11.33,11.35,11.32,11.33,667500.0,11.33,11.35,11.32,11.33,667500.0
2013-09-05 15:45:00,11.33,11.34,11.32,11.33,1725000.0,11.33,11.34,11.32,11.33,1725000.0
2013-09-05 15:50:00,11.33,11.34,11.33,11.33,1387500.0,11.33,11.34,11.33,11.33,1387500.0
2013-09-05 15:55:00,11.33,11.33,11.31,11.33,3858000.0,11.33,11.33,11.31,11.33,3858000.0
2013-09-06 09:30:00,11.24,11.31,11.23,11.24,4491000.0,11.24,11.31,11.23,11.24,4491000.0
2013-09-06 09:35:00,11.23,11.26,11.14,11.17,4926000.0,11.23,11.26,11.14,11.17,4926000.0
2013-09-06 09:40:00,11.17,11.21,11.11,11.13,4173000.0,11.17,11.21,11.11,11.13,4173000.0
2013-09-06 09:45:00,11.13,11.16,11.07,11.08,6004500.0,11.13,11.16,11.07,11.08,6004500.0
2013-09-06 09:50:00,11.07,11.15,11.06,11.12,3912000.0,11.07,11.15,11.06,11.12,3912000.0
2013-09-06 09:55:00,11.13,11.14,11.07,11.09,3975000.0,11.13,11.14,11.07,11.09,3975000.0
2013-09-06 10:00:00,11.08,11.11,11.01,11.04,3894000.0,11.08,11.11,11.01,11.04,3894000.0
2013-09-06 10:05:00,11.03,11.1,11.02,11.1,3298500.0,11.03,11.1,11.02,11.1,3298500.0
2013-09-06 10:10:00,11.1,11.12,11.05,11.09,2085000.0,11.1,11.12,11.05,11.09,2085000.0
2013-09-06 10:15:00,11.1,11.18,11.09,11.13,3531000.0,11.1,11.18,11.09,11.13,3531000.0
2013-09-06 10:20:00,11.13,11.17,11.13,11.14,1815000.0,11.13,11.17,11.13,11.14,1815000.0
2013-09-06 10:25:00,11.14,11.19,11.12,11.15,1855500.0,11.14,11.19,11.12,11.15,1855500.0
2013-09-06 10:30:00,11.16,11.19,11.16,11.18,1852500.0,11.16,11.19,11.16,11.18,1852500.0
2013-09-06 10:35:00,11.18,11.2,11.16,11.17,1999500.0,11.18,11.2,11.16,11.17,1999500.0
2013-09-06 10:40:00,11.17,11.21,11.17,11.19,2977500.0,11.17,11.21,11.17,11.19,2977500.0
2013-09-06 10:45:00,11.19,11.26,11.18,11.23,2736000.0,11.19,11.26,11.18,11.23,2736000.0
2013-09-06 10:50:00,11.23,11.24,11.21,11.21,1147500.0,11.23,11.24,11.21,11.21,1147500.0
2013-09-06 10:55:00,11.21,11.24,11.2,11.21,1324500.0,11.21,11.24,11.2,11.21,1324500.0
2013-09-06 11:00:00,11.21,11.23,11.19,11.21,987000.0,11.21,11.23,11.19,11.21,987000.0
2013-09-06 11:05:00,11.22,11.23,11.18,11.18,1839000.0,11.22,11.23,11.18,11.18,1839000.0
2013-09-06 11:10:00,11.17,11.19,11.16,11.17,847500.0,11.17,11.19,11.16,11.17,847500.0
2013-09-06 11:15:00,11.17,11.18,11.13,11.14,1476000.0,11.17,11.18,11.13,11.14,1476000.0
2013-09-06 11:20:00,11.14,11.19,11.14,11.18,1093500.0,11.14,11.19,11.14,11.18,1093500.0
2013-09-06 11:25:00,11.17,11.21,11.17,11.2,972000.0,11.17,11.21,11.17,11.2,972000.0
2013-09-06 11:30:00,11.21,11.21,11.19,11.21,820500.0,11.21,11.21,11.19,11.21,820500.0
2013-09-06 11:35:00,11.2,11.22,11.2,11.21,616500.0,11.2,11.22,11.2,11.21,616500.0
2013-09-06 11:40:00,11.21,11.22,11.17,11.2,783000.0,11.21,11.22,11.17,11.2,783000.0
2013-09-06 11:45:00,11.2,11.21,11.18,11.18,519000.0,11.2,11.21,11.18,11.18,519000.0
2013-09-06 11:50:00,11.18,11.18,11.13,11.15,1722000.0,11.18,11.18,11.13,11.15,1722000.0
2013-09-06 11:55:00,11.15,11.17,11.12,11.16,1629000.0,11.15,11.17,11.12,11.16,1629000.0
2013-09-06 12:00:00,11.16,11.16,11.13,11.14,1089000.0,11.16,11.16,11.13,11.14,1089000.0
2013-09-06 12:05:00,11.15,11.15,11.1,11.14,1789500.0,11.15,11.15,11.1,11.14,1789500.0
2013-09-06 12:10:00,11.13,11.15,11.13,11.15,778500.0,11.13,11.15,11.13,11.15,778500.0
2013-09-06 12:15:00,11.15,11.16,11.14,11.15,696000.0,11.15,11.16,11.14,11.15,696000.0
2013-09-06 12:20:00,11.15,11.15,11.12,11.13,1816500.0,11.15,11.15,11.12,11.13,1816500.0
2013-09-06 12:25:00,11.13,11.14,11.11,11.13,1659000.0,11.13,11.14,11.11,11.13,1659000.0
2013-09-06 12:30:00,11.13,11.17,11.12,11.14,3448500.0,11.13,11.17,11.12,11.14,3448500.0
2013-09-06 12:35:00,11.14,11.15,11.12,11.13,919500.0,11.14,11.15,11.12,11.13,919500.0
2013-09-06 12:40:00,11.12,11.14,11.12,11.13,1054500.0,11.12,11.14,11.12,11.13,1054500.0
2013-09-06 12:45:00,11.13,11.13,11.12,11.12,724500.0,11.13,11.13,11.12,11.12,724500.0
2013-09-06 12:50:00,11.12,11.13,11.11,11.12,798000.0,11.12,11.13,11.11,11.12,798000.0
2013-09-06 12:55:00,11.12,11.13,11.12,11.13,624000.0,11.12,11.13,11.12,11.13,624000.0
2013-09-06 13:00:00,11.13,11.15,11.13,11.15,1632000.0,11.13,11.15,11.13,11.15,1632000.0
2013-09-06 13:05:00,11.14,11.15,11.14,11.14,526500.0,11.14,11.15,11.14,11.14,526500.0
2013-09-06 13:10:00,11.14,11.17,11.14,11.15,931500.0,11.14,11.17,11.14,11.15,931500.0
2013-09-06 13:15:00,11.15,11.16,11.13,11.14,664500.0,11.15,11.16,11.13,11.14,664500.0
2013-09-06 13:20:00,11.14,11.14,11.13,11.13,448500.0,11.14,11.14,11.13,11.13,448500.0
2013-09-06 13:25:00,11.13,11.14,11.12,11.13,525000.0,11.13,11.14,11.12,11.13,525000.0
2013-09-06 13:30:00,11.13,11.16,11.13,11.15,921000.0,11.13,11.16,11.13,11.15,921000.0
2013-09-06 13:35:00,11.15,11.16,11.14,11.14,757500.0,11.15,11.16,11.14,11.14,757500.0
2013-09-06 13:40:00,11.14,11.17,11.14,11.16,823500.0,11.14,11.17,11.14,11.16,823500.0
2013-09-06 13:45:00,11.16,11.21,11.16,11.21,1927500.0,11.16,11.21,11.16,11.21,1927500.0
2013-09-06 13:50:00,11.21,11.22,11.2,11.21,1065000.0,11.21,11.22,11.2,11.21,1065000.0
2013-09-06 13:55:00,11.2,11.21,11.17,11.18,1432500.0,11.2,11.21,11.17,11.18,1432500.0
2013-09-06 14:00:00,11.18,11.2,11.18,11.19,775500.0,11.18,11.2,11.18,11.19,775500.0
2013-09-06 14:05:00,11.19,11.2,11.18,11.18,754500.0,11.19,11.2,11.18,11.18,754500.0
2013-09-06 14:10:00,11.18,11.2,11.17,11.17,729000.0,11.18,11.2,11.17,11.17,729000.0
2013-09-06 14:15:00,11.17,11.18,11.17,11.17,571500.0,11.17,11.18,11.17,11.17,571500.0
2013-09-06 14:20:00,11.17,11.18,11.16,11.16,616500.0,11.17,11.18,11.16,11.16,616500.0
2013-09-06 14:25:00,11.17,11.17,11.16,11.17,691500.0,11.17,11.17,11.16,11.17,691500.0
2013-09-06 14:30:00,11.17,11.18,11.16,11.17,756000.0,11.17,11.18,11.16,11.17,756000.0
2013-09-06 14:35:00,11.17,11.19,11.17,11.18,739500.0,11.17,11.19,11.17,11.18,739500.0
2013-09-06 14:40:00,11.18,11.19,11.17,11.17,564000.0,11.18,11.19,11.17,11.17,564000.0
2013-09-06 14:45:00,11.17,11.19,11.17,11.19,481500.0,11.17,11.19,11.17,11.19,481500.0
2013-09-06 14:50:00,11.19,11.2,11.17,11.18,793500.0,11.19,11.2,11.17,11.18,793500.0
2013-09-06 14:55:00,11.18,11.19,11.18,11.19,660000.0,11.18,11.19,11.18,11.19,660000.0
2013-09-06 15:00:00,11.18,11.2,11.18,11.18,726000.0,11.18,11.2,11.18,11.18,726000.0
2013-09-06 15:05:00,11.19,11.2,11.17,11.18,1269000.0,11.19,11.2,11.17,11.18,1269000.0
2013-09-06 15:10:00,11.18,11.18,11.15,11.16,1426500.0,11.18,11.18,11.15,11.16,1426500.0
2013-09-06 15:15:00,11.16,11.18,11.16,11.17,652500.0,11.16,11.18,11.16,11.17,652500.0
2013-09-06 15:20:00,11.18,11.18,11.17,11.17,589500.0,11.18,11.18,11.17,11.17,589500.0
2013-09-06 15:25:00,11.17,11.18,11.17,11.18,460500.0,11.17,11.18,11.17,11.18,460500.0
2013-09-06 15:30:00,11.18,11.18,11.16,11.17,781500.0,11.18,11.18,11.16,11.17,781500.0
2013-09-06 15:35:00,11.17,11.17,11.16,11.17,1200000.0,11.17,11.17,11.16,11.17,1200000.0
2013-09-06 15:40:00,11.17,11.18,11.17,11.17,1722000.0,11.17,11.18,11.17,11.17,1722000.0
2013-09-06 15:45:00,11.17,11.18,11.14,11.14,1612500.0,11.17,11.18,11.14,11.14,1612500.0
2013-09-06 15:50:00,11.14,11.15,11.14,11.15,1809000.0,11.14,11.15,11.14,11.15,1809000.0
2013-09-06 15:55:00,11.15,11.15,11.12,11.13,3841500.0,11.15,11.15,11.12,11.13,3841500.0
2013-09-09 09:30:00,10.87,10.97,10.82,10.92,9478500.0,10.87,10.97,10.82,10.92,9478500.0
2013-09-09 09:35:00,10.93,10.96,10.89,10.93,3045000.0,10.93,10.96,10.89,10.93,3045000.0
2013-09-09 09:40:00,10.93,10.94,10.85,10.85,3489000.0,10.93,10.94,10.85,10.85,3489000.0
2013-09-09 09:45:00,10.85,10.93,10.82,10.92,6964500.0,10.85,10.93,10.82,10.92,6964500.0
2013-09-09 09:50:00,10.93,10.93,10.89,10.91,2143500.0,10.93,10.93,10.89,10.91,2143500.0
2013-09-09 09:55:00,10.91,10.91,10.84,10.85,3526500.0,10.91,10.91,10.84,10.85,3526500.0
2013-09-09 10:00:00,10.86,10.89,10.83,10.86,2532000.0,10.86,10.89,10.83,10.86,2532000.0
2013-09-09 10:05:00,10.86,10.88,10.83,10.84,2839500.0,10.86,10.88,10.83,10.84,2839500.0
2013-09-09 10:10:00,10.84,10.86,10.76,10.77,7830000.0,10.84,10.86,10.76,10.77,7830000.0
2013-09-09 10:15:00,10.77,10.79,10.74,10.74,3879000.0,10.77,10.79,10.74,10.74,3879000.0
2013-09-09 10:20:00,10.74,10.76,10.62,10.62,10258500.0,10.74,10.76,10.62,10.62,10258500.0
2013-09-09 10:25:00,10.62,10.68,10.62,10.63,7585500.0,10.62,10.68,10.62,10.63,7585500.0
2013-09-09 10:30:00,10.64,10.66,10.6,10.65,6438000.0,10.64,10.66,10.6,10.65,6438000.0
2013-09-09 10:35:00,10.65,10.66,10.57,10.6,5425500.0,10.65,10.66,10.57,10.6,5425500.0
2013-09-09 10:40:00,10.61,10.71,10.6,10.7,4885500.0,10.61,10.71,10.6,10.7,4885500.0
2013-09-09 10:45:00,10.7,10.75,10.68,10.75,4033500.0,10.7,10.75,10.68,10.75,4033500.0
2013-09-09 10:50:00,10.75,10.76,10.71,10.75,2871000.0,10.75,10.76,10.71,10.75,2871000.0
2013-09-09 10:55:00,10.74,10.78,10.73,10.75,2116500.0,10.74,10.78,10.73,10.75,2116500.0
2013-09-09 11:00:00,10.75,10.75,10.69,10.74,2674500.0,10.75,10.75,10.69,10.74,2674500.0
2013-09-09 11:05:00,10.73,10.75,10.69,10.71,1878000.0,10.73,10.75,10.69,10.71,1878000.0
2013-09-09 11:10:00,10.7,10.71,10.65,10.66,2083500.0,10.7,10.71,10.65,10.66,2083500.0
2013-09-09 11:15:00,10.65,10.68,10.65,10.68,1722000.0,10.65,10.68,10.65,10.68,1722000.0
2013-09-09 11:20:00,10.68,10.69,10.63,10.64,1312500.0,10.68,10.69,10.63,10.64,1312500.0
2013-09-09 11:25:00,10.64,10.68,10.64,10.67,993000.0,10.64,10.68,10.64,10.67,993000.0
2013-09-09 11:30:00,10.68,10.72,10.68,10.7,1713000.0,10.68,10.72,10.68,10.7,1713000.0
2013-09-09 11:35:00,10.7,10.72,10.68,10.72,817500.0,10.7,10.72,10.68,10.72,817500.0
2013-09-09 11:40:00,10.72,10.74,10.7,10.72,1272000.0,10.72,10.74,10.7,10.72,1272000.0
2013-09-09 11:45:00,10.71,10.73,10.7,10.73,673500.0,10.71,10.73,10.7,10.73,673500.0
2013-09-09 11:50:00,10.73,10.74,10.69,10.69,1422000.0,10.73,10.74,10.69,10.69,1422000.0
2013-09-09 11:55:00,10.69,10.72,10.69,10.69,768000.0,10.69,10.72,10.69,10.69,768000.0
2013-09-09 12:00:00,10.69,10.7,10.66,10.66,1186500.0,10.69,10.7,10.66,10.66,1186500.0
2013-09-09 12:05:00,10.67,10.68,10.66,10.67,907500.0,10.67,10.68,10.66,10.67,907500.0
2013-09-09 12:10:00,10.67,10.7,10.66,10.69,838500.0,10.67,10.7,10.66,10.69,838500.0
2013-09-09 12:15:00,10.69,10.7,10.67,10.68,694500.0,10.69,10.7,10.67,10.68,694500.0
2013-09-09 12:20:00,10.67,10.69,10.66,10.66,1191000.0,10.67,10.69,10.66,10.66,1191000.0
2013-09-09 12:25:00,10.66,10.67,10.63,10.64,1885500.0,10.66,10.67,10.63,10.64,1885500.0
2013-09-09 12:30:00,10.64,10.67,10.63,10.66,1569000.0,10.64,10.67,10.63,10.66,1569000.0
2013-09-09 12:35:00,10.66,10.66,10.63,10.63,849000.0,10.66,10.66,10.63,10.63,849000.0
2013-09-09 12:40:00,10.63,10.64,10.59,10.6,2574000.0,10.63,10.64,10.59,10.6,2574000.0
2013-09-09 12:45:00,10.6,10.61,10.57,10.61,2292000.0,10.6,10.61,10.57,10.61,2292000.0
2013-09-09 12:50:00,10.61,10.62,10.57,10.58,1615500.0,10.61,10.62,10.57,10.58,1615500.0
2013-09-09 12:55:00,10.58,10.61,10.57,10.6,1729500.0,10.58,10.61,10.57,10.6,1729500.0
2013-09-09 13:00:00,10.6,10.65,10.57,10.65,1465500.0,10.6,10.65,10.57,10.65,1465500.0
2013-09-09 13:05:00,10.65,10.66,10.61,10.61,1167000.0,10.65,10.66,10.61,10.61,1167000.0
2013-09-09 13:10:00,10.61,10.65,10.61,10.63,604500.0,10.61,10.65,10.61,10.63,604500.0
2013-09-09 13:15:00,10.63,10.65,10.62,10.64,499500.0,10.63,10.65,10.62,10.64,499500.0
2013-09-09 13:20:00,10.64,10.66,10.62,10.63,687000.0,10.64,10.66,10.62,10.63,687000.0
2013-09-09 13:25:00,10.64,10.64,10.61,10.61,667500.0,10.64,10.64,10.61,10.61,667500.0
2013-09-09 13:30:00,10.61,10.9,10.61,10.72,19339500.0,10.61,10.9,10.61,10.72,19339500.0
2013-09-09 13:35:00,10.72,10.76,10.7,10.73,3397500.0,10.72,10.76,10.7,10.73,3397500.0
2013-09-09 13:40:00,10.73,10.85,10.72,10.82,4443000.0,10.73,10.85,10.72,10.82,4443000.0
2013-09-09 13:45:00,10.83,10.83,10.76,10.8,2896500.0,10.83,10.83,10.76,10.8,2896500.0
2013-09-09 13:50:00,10.79,10.81,10.74,10.76,1882500.0,10.79,10.81,10.74,10.76,1882500.0
2013-09-09 13:55:00,10.76,10.8,10.75,10.78,1054500.0,10.76,10.8,10.75,10.78,1054500.0
2013-09-09 14:00:00,10.78,10.83,10.77,10.78,3378000.0,10.78,10.83,10.77,10.78,3378000.0
2013-09-09 14:05:00,10.78,10.8,10.74,10.76,1522500.0,10.78,10.8,10.74,10.76,1522500.0
2013-09-09 14:10:00,10.75,10.79,10.74,10.75,876000.0,10.75,10.79,10.74,10.75,876000.0
2013-09-09 14:15:00,10.75,10.77,10.72,10.76,1594500.0,10.75,10.77,10.72,10.76,1594500.0
2013-09-09 14:20:00,10.76,10.77,10.75,10.75,534000.0,10.76,10.77,10.75,10.75,534000.0
2013-09-09 14:25:00,10.75,10.76,10.72,10.74,1356000.0,10.75,10.76,10.72,10.74,1356000.0
2013-09-09 14:30:00,10.74,10.8,10.74,10.79,1750500.0,10.74,10.8,10.74,10.79,1750500.0
2013-09-09 14:35:00,10.79,10.79,10.75,10.76,853500.0,10.79,10.79,10.75,10.76,853500.0
2013-09-09 14:40:00,10.76,10.82,10.75,10.81,1549500.0,10.76,10.82,10.75,10.81,1549500.0
2013-09-09 14:45:00,10.81,10.82,10.79,10.8,1759500.0,10.81,10.82,10.79,10.8,1759500.0
2013-09-09 14:50:00,10.8,10.82,10.79,10.8,1219500.0,10.8,10.82,10.79,10.8,1219500.0
2013-09-09 14:55:00,10.8,10.81,10.78,10.81,919500.0,10.8,10.81,10.78,10.81,919500.0
2013-09-09 15:00:00,10.81,10.81,10.77,10.77,978000.0,10.81,10.81,10.77,10.77,978000.0
2013-09-09 15:05:00,10.78,10.8,10.77,10.78,774000.0,10.78,10.8,10.77,10.78,774000.0
2013-09-09 15:10:00,10.78,10.81,10.78,10.8,952500.0,10.78,10.81,10.78,10.8,952500.0
2013-09-09 15:15:00,10.8,10.82,10.8,10.81,900000.0,10.8,10.82,10.8,10.81,900000.0
2013-09-09 15:20:00,10.81,10.81,10.79,10.8,1116000.0,10.81,10.81,10.79,10.8,1116000.0
2013-09-09 15:25:00,10.8,10.8,10.76,10.77,1422000.0,10.8,10.8,10.76,10.77,1422000.0
2013-09-09 15:30:00,10.77,10.79,10.75,10.77,1192500.0,10.77,10.79,10.75,10.77,1192500.0
2013-09-09 15:35:00,10.77,10.78,10.73,10.74,2164500.0,10.77,10.78,10.73,10.74,2164500.0
2013-09-09 15:40:00,10.74,10.74,10.7,10.71,2898000.0,10.74,10.74,10.7,10.71,2898000.0
2013-09-09 15:45:00,10.71,10.72,10.69,10.7,2275500.0,10.71,10.72,10.69,10.7,2275500.0
2013-09-09 15:50:00,10.7,10.74,10.7,10.72,2887500.0,10.7,10.74,10.7,10.72,2887500.0
2013-09-09 15:55:00,10.72,10.73,10.71,10.71,4308000.0,10.72,10.73,10.71,10.71,4308000.0
2013-09-10 09:30:00,10.76,10.85,10.73,10.76,5134500.0,10.76,10.85,10.73,10.76,5134500.0
2013-09-10 09:35:00,10.76,10.83,10.71,10.81,4084500.0,10.76,10.83,10.71,10.81,4084500.0
2013-09-10 09:40:00,10.82,10.9,10.78,10.88,5014500.0,10.82,10.9,10.78,10.88,5014500.0
2013-09-10 09:45:00,10.87,10.99,10.87,10.98,7402500.0,10.87,10.99,10.87,10.98,7402500.0
2013-09-10 09:50:00,10.98,10.98,10.94,10.95,3399000.0,10.98,10.98,10.94,10.95,3399000.0
2013-09-10 09:55:00,10.96,11.03,10.95,10.99,6844500.0,10.96,11.03,10.95,10.99,6844500.0
2013-09-10 10:00:00,11.0,11.01,10.94,10.99,3352500.0,11.0,11.01,10.94,10.99,3352500.0
2013-09-10 10:05:00,10.99,11.0,10.96,10.98,2425500.0,10.99,11.0,10.96,10.98,2425500.0
2013-09-10 10:10:00,10.97,11.02,10.97,11.02,2986500.0,10.97,11.02,10.97,11.02,2986500.0
2013-09-10 10:15:00,11.02,11.02,10.97,10.98,2701500.0,11.02,11.02,10.97,10.98,2701500.0
2013-09-10 10:20:00,10.98,11.01,10.97,11.0,1701000.0,10.98,11.01,10.97,11.0,1701000.0
2013-09-10 10:25:00,11.0,11.08,10.99,11.07,3909000.0,11.0,11.08,10.99,11.07,3909000.0
2013-09-10 10:30:00,11.07,11.1,11.06,11.07,2478000.0,11.07,11.1,11.06,11.07,2478000.0
2013-09-10 10:35:00,11.07,11.08,11.03,11.07,2107500.0,11.07,11.08,11.03,11.07,2107500.0
2013-09-10 10:40:00,11.07,11.13,11.07,11.11,3189000.0,11.07,11.13,11.07,11.11,3189000.0
2013-09-10 10:45:00,11.12,11.13,11.08,11.1,2640000.0,11.12,11.13,11.08,11.1,2640000.0
2013-09-10 10:50:00,11.1,11.14,11.1,11.14,2247000.0,11.1,11.14,11.1,11.14,2247000.0
2013-09-10 10:55:00,11.14,11.16,11.1,11.11,1903500.0,11.14,11.16,11.1,11.11,1903500.0
2013-09-10 11:00:00,11.1,11.13,11.1,11.11,1407000.0,11.1,11.13,11.1,11.11,1407000.0
2013-09-10 11:05:00,11.11,11.14,11.11,11.13,868500.0,11.11,11.14,11.11,11.13,868500.0
2013-09-10 11:10:00,11.14,11.14,11.12,11.13,1752000.0,11.14,11.14,11.12,11.13,1752000.0
2013-09-10 11:15:00,11.14,11.14,11.12,11.13,993000.0,11.14,11.14,11.12,11.13,993000.0
2013-09-10 11:20:00,11.12,11.17,11.12,11.15,2116500.0,11.12,11.17,11.12,11.15,2116500.0
2013-09-10 11:25:00,11.15,11.17,11.13,11.13,1624500.0,11.15,11.17,11.13,11.13,1624500.0
2013-09-10 11:30:00,11.13,11.13,11.04,11.05,2914500.0,11.13,11.13,11.04,11.05,2914500.0
2013-09-10 11:35:00,11.05,11.09,11.04,11.08,1621500.0,11.05,11.09,11.04,11.08,1621500.0
2013-09-10 11:40:00,11.08,11.09,11.02,11.02,3051000.0,11.08,11.09,11.02,11.02,3051000.0
2013-09-10 11:45:00,11.02,11.03,10.99,11.02,2391000.0,11.02,11.03,10.99,11.02,2391000.0
2013-09-10 11:50:00,11.02,11.04,11.01,11.02,1707000.0,11.02,11.04,11.01,11.02,1707000.0
2013-09-10 11:55:00,11.02,11.03,11.0,11.01,535500.0,11.02,11.03,11.0,11.01,535500.0
2013-09-10 12:00:00,11.01,11.02,10.99,11.01,1204500.0,11.01,11.02,10.99,11.01,1204500.0
2013-09-10 12:05:00,11.01,11.02,11.0,11.02,963000.0,11.01,11.02,11.0,11.02,963000.0
2013-09-10 12:10:00,11.02,11.04,11.01,11.03,1660500.0,11.02,11.04,11.01,11.03,1660500.0
2013-09-10 12:15:00,11.03,11.06,11.03,11.06,921000.0,11.03,11.06,11.03,11.06,921000.0
2013-09-10 12:20:00,11.06,11.06,11.01,11.02,637500.0,11.06,11.06,11.01,11.02,637500.0
2013-09-10 12:25:00,11.02,11.04,11.01,11.02,747000.0,11.02,11.04,11.01,11.02,747000.0
2013-09-10 12:30:00,11.02,11.05,11.02,11.05,837000.0,11.02,11.05,11.02,11.05,837000.0
2013-09-10 12:35:00,11.04,11.06,11.04,11.06,553500.0,11.04,11.06,11.04,11.06,553500.0
2013-09-10 12:40:00,11.05,11.06,11.04,11.05,624000.0,11.05,11.06,11.04,11.05,624000.0
2013-09-10 12:45:00,11.05,11.06,11.01,11.03,460500.0,11.05,11.06,11.01,11.03,460500.0
2013-09-10 12:50:00,11.03,11.04,11.02,11.04,562500.0,11.03,11.04,11.02,11.04,562500.0
2013-09-10 12:55:00,11.04,11.05,11.03,11.04,499500.0,11.04,11.05,11.03,11.04,499500.0
2013-09-10 13:00:00,11.04,11.04,11.01,11.03,552000.0,11.04,11.04,11.01,11.03,552000.0
2013-09-10 13:05:00,11.03,11.04,11.02,11.03,225000.0,11.03,11.04,11.02,11.03,225000.0
2013-09-10 13:10:00,11.03,11.03,11.02,11.02,225000.0,11.03,11.03,11.02,11.02,225000.0
2013-09-10 13:15:00,11.02,11.02,11.0,11.02,727500.0,11.02,11.02,11.0,11.02,727500.0
2013-09-10 13:20:00,11.01,11.01,10.97,11.0,954000.0,11.01,11.01,10.97,11.0,954000.0
2013-09-10 13:25:00,10.99,11.03,10.99,11.02,1150500.0,10.99,11.03,10.99,11.02,1150500.0
2013-09-10 13:30:00,11.01,11.03,11.01,11.03,477000.0,11.01,11.03,11.01,11.03,477000.0
2013-09-10 13:35:00,11.02,11.03,11.01,11.02,393000.0,11.02,11.03,11.01,11.02,393000.0
2013-09-10 13:40:00,11.02,11.02,11.01,11.01,357000.0,11.02,11.02,11.01,11.01,357000.0
2013-09-10 13:45:00,11.01,11.02,11.0,11.02,238500.0,11.01,11.02,11.0,11.02,238500.0
2013-09-10 13:50:00,11.02,11.05,11.02,11.05,984000.0,11.02,11.05,11.02,11.05,984000.0
2013-09-10 13:55:00,11.05,11.09,11.04,11.08,1474500.0,11.05,11.09,11.04,11.08,1474500.0
2013-09-10 14:00:00,11.08,11.08,11.03,11.03,619500.0,11.08,11.08,11.03,11.03,619500.0
2013-09-10 14:05:00,11.04,11.06,11.03,11.05,496500.0,11.04,11.06,11.03,11.05,496500.0
2013-09-10 14:10:00,11.05,11.07,11.03,11.06,385500.0,11.05,11.07,11.03,11.06,385500.0
2013-09-10 14:15:00,11.06,11.07,11.03,11.04,756000.0,11.06,11.07,11.03,11.04,756000.0
2013-09-10 14:20:00,11.03,11.06,11.03,11.05,243000.0,11.03,11.06,11.03,11.05,243000.0
2013-09-10 14:25:00,11.05,11.05,11.01,11.01,687000.0,11.05,11.05,11.01,11.01,687000.0
2013-09-10 14:30:00,11.01,11.02,10.99,11.0,735000.0,11.01,11.02,10.99,11.0,735000.0
2013-09-10 14:35:00,11.01,11.01,10.99,11.0,468000.0,11.01,11.01,10.99,11.0,468000.0
2013-09-10 14:40:00,11.0,11.03,11.0,11.02,478500.0,11.0,11.03,11.0,11.02,478500.0
2013-09-10 14:45:00,11.02,11.02,11.0,11.01,369000.0,11.02,11.02,11.0,11.01,369000.0
2013-09-10 14:50:00,11.02,11.04,11.01,11.04,469500.0,11.02,11.04,11.01,11.04,469500.0
2013-09-10 14:55:00,11.04,11.05,11.03,11.05,543000.0,11.04,11.05,11.03,11.05,543000.0
2013-09-10 15:00:00,11.05,11.06,11.04,11.05,532500.0,11.05,11.06,11.04,11.05,532500.0
2013-09-10 15:05:00,11.05,11.06,11.03,11.04,462000.0,11.05,11.06,11.03,11.04,462000.0
2013-09-10 15:10:00,11.04,11.05,11.03,11.05,411000.0,11.04,11.05,11.03,11.05,411000.0
2013-09-10 15:15:00,11.04,11.05,11.03,11.04,504000.0,11.04,11.05,11.03,11.04,504000.0
2013-09-10 15:20:00,11.04,11.05,11.04,11.05,480000.0,11.04,11.05,11.04,11.05,480000.0
2013-09-10 15:25:00,11.05,11.07,11.04,11.07,1057500.0,11.05,11.07,11.04,11.07,1057500.0
2013-09-10 15:30:00,11.07,11.1,11.06,11.06,2607000.0,11.07,11.1,11.06,11.06,2607000.0
2013-09-10 15:35:00,11.06,11.08,11.05,11.07,772500.0,11.06,11.08,11.05,11.07,772500.0
2013-09-10 15:40:00,11.07,11.08,11.06,11.07,760500.0,11.07,11.08,11.06,11.07,760500.0
2013-09-10 15:45:00,11.07,11.08,11.06,11.06,1048500.0,11.07,11.08,11.06,11.06,1048500.0
2013-09-10 15:50:00,11.06,11.07,11.05,11.07,2496000.0,11.06,11.07,11.05,11.07,2496000.0
2013-09-10 15:55:00,11.07,11.09,11.06,11.09,3955500.0,11.07,11.09,11.06,11.09,3955500.0
2013-09-11 09:30:00,11.09,11.19,11.06,11.08,6111000.0,11.09,11.19,11.06,11.08,6111000.0
2013-09-11 09:35:00,11.09,11.18,11.08,11.14,3699000.0,11.09,11.18,11.08,11.14,3699000.0
2013-09-11 09:40:00,11.14,11.15,11.07,11.09,2953500.0,11.14,11.15,11.07,11.09,2953500.0
2013-09-11 09:45:00,11.1,11.1,11.01,11.05,2655000.0,11.1,11.1,11.01,11.05,2655000.0
2013-09-11 09:50:00,11.05,11.07,11.0,11.0,1869000.0,11.05,11.07,11.0,11.0,1869000.0
2013-09-11 09:55:00,11.01,11.01,10.96,10.99,2068500.0,11.01,11.01,10.96,10.99,2068500.0
2013-09-11 10:00:00,10.99,11.03,10.97,11.03,1644000.0,10.99,11.03,10.97,11.03,1644000.0
2013-09-11 10:05:00,11.03,11.05,10.97,10.97,1990500.0,11.03,11.05,10.97,10.97,1990500.0
2013-09-11 10:10:00,10.97,10.98,10.87,10.87,3589500.0,10.97,10.98,10.87,10.87,3589500.0
2013-09-11 10:15:00,10.87,10.92,10.85,10.92,2382000.0,10.87,10.92,10.85,10.92,2382000.0
2013-09-11 10:20:00,10.92,10.95,10.89,10.93,1369500.0,10.92,10.95,10.89,10.93,1369500.0
2013-09-11 10:25:00,10.94,10.95,10.91,10.92,835500.0,10.94,10.95,10.91,10.92,835500.0
2013-09-11 10:30:00,10.92,10.98,10.91,10.96,1258500.0,10.92,10.98,10.91,10.96,1258500.0
2013-09-11 10:35:00,10.96,10.99,10.94,10.94,1092000.0,10.96,10.99,10.94,10.94,1092000.0
2013-09-11 10:40:00,10.95,10.96,10.94,10.94,454500.0,10.95,10.96,10.94,10.94,454500.0
2013-09-11 10:45:00,10.94,10.97,10.94,10.97,519000.0,10.94,10.97,10.94,10.97,519000.0
2013-09-11 10:50:00,10.97,10.97,10.93,10.95,633000.0,10.97,10.97,10.93,10.95,633000.0
2013-09-11 10:55:00,10.95,10.97,10.94,10.97,802500.0,10.95,10.97,10.94,10.97,802500.0
2013-09-11 11:00:00,10.97,11.0,10.95,10.96,964500.0,10.97,11.0,10.95,10.96,964500.0
2013-09-11 11:05:00,10.96,10.97,10.95,10.96,528000.0,10.96,10.97,10.95,10.96,528000.0
2013-09-11 11:10:00,10.97,10.98,10.94,10.95,654000.0,10.97,10.98,10.94,10.95,654000.0
2013-09-11 11:15:00,10.95,10.96,10.91,10.92,1390500.0,10.95,10.96,10.91,10.92,1390500.0
2013-09-11 11:20:00,10.92,10.95,10.92,10.94,537000.0,10.92,10.95,10.92,10.94,537000.0
2013-09-11 11:25:00,10.94,10.95,10.93,10.95,532500.0,10.94,10.95,10.93,10.95,532500.0
2013-09-11 11:30:00,10.95,10.98,10.94,10.95,838500.0,10.95,10.98,10.94,10.95,838500.0
2013-09-11 11:35:00,10.95,10.97,10.94,10.96,760500.0,10.95,10.97,10.94,10.96,760500.0
2013-09-11 11:40:00,10.95,10.97,10.94,10.97,892500.0,10.95,10.97,10.94,10.97,892500.0
2013-09-11 11:45:00,10.97,11.0,10.96,10.99,933000.0,10.97,11.0,10.96,10.99,933000.0
2013-09-11 11:50:00,10.99,10.99,10.96,10.98,888000.0,10.99,10.99,10.96,10.98,888000.0
2013-09-11 11:55:00,10.98,11.0,10.97,10.99,379500.0,10.98,11.0,10.97,10.99,379500.0
2013-09-11 12:00:00,10.99,10.99,10.96,10.97,559500.0,10.99,10.99,10.96,10.97,559500.0
2013-09-11 12:05:00,10.97,10.98,10.95,10.96,499500.0,10.97,10.98,10.95,10.96,499500.0
2013-09-11 12:10:00,10.95,10.96,10.93,10.96,508500.0,10.95,10.96,10.93,10.96,508500.0
2013-09-11 12:15:00,10.96,10.97,10.94,10.95,513000.0,10.96,10.97,10.94,10.95,513000.0
2013-09-11 12:20:00,10.95,10.96,10.94,10.94,486000.0,10.95,10.96,10.94,10.94,486000.0
2013-09-11 12:25:00,10.94,10.96,10.93,10.95,441000.0,10.94,10.96,10.93,10.95,441000.0
2013-09-11 12:30:00,10.95,10.95,10.92,10.93,751500.0,10.95,10.95,10.92,10.93,751500.0
2013-09-11 12:35:00,10.93,10.95,10.93,10.94,619500.0,10.93,10.95,10.93,10.94,619500.0
2013-09-11 12:40:00,10.94,10.95,10.9,10.9,867000.0,10.94,10.95,10.9,10.9,867000.0
2013-09-11 12:45:00,10.91,10.92,10.89,10.91,862500.0,10.91,10.92,10.89,10.91,862500.0
2013-09-11 12:50:00,10.91,10.93,10.91,10.93,334500.0,10.91,10.93,10.91,10.93,334500.0
2013-09-11 12:55:00,10.92,10.93,10.92,10.92,520500.0,10.92,10.93,10.92,10.92,520500.0
2013-09-11 13:00:00,10.92,10.93,10.89,10.89,538500.0,10.92,10.93,10.89,10.89,538500.0
2013-09-11 13:05:00,10.89,10.9,10.87,10.87,819000.0,10.89,10.9,10.87,10.87,819000.0
2013-09-11 13:10:00,10.88,10.88,10.86,10.88,1225500.0,10.88,10.88,10.86,10.88,1225500.0
2013-09-11 13:15:00,10.88,10.91,10.87,10.89,478500.0,10.88,10.91,10.87,10.89,478500.0
2013-09-11 13:20:00,10.9,10.92,10.89,10.9,508500.0,10.9,10.92,10.89,10.9,508500.0
2013-09-11 13:25:00,10.9,10.91,10.89,10.91,198000.0,10.9,10.91,10.89,10.91,198000.0
2013-09-11 13:30:00,10.91,10.93,10.9,10.92,394500.0,10.91,10.93,10.9,10.92,394500.0
2013-09-11 13:35:00,10.92,10.93,10.92,10.92,573000.0,10.92,10.93,10.92,10.92,573000.0
2013-09-11 13:40:00,10.92,10.92,10.9,10.91,517500.0,10.92,10.92,10.9,10.91,517500.0
2013-09-11 13:45:00,10.9,10.92,10.9,10.91,361500.0,10.9,10.92,10.9,10.91,361500.0
2013-09-11 13:50:00,10.91,10.92,10.9,10.91,298500.0,10.91,10.92,10.9,10.91,298500.0
2013-09-11 13:55:00,10.91,10.91,10.87,10.88,490500.0,10.91,10.91,10.87,10.88,490500.0
2013-09-11 14:00:00,10.88,10.9,10.87,10.89,484500.0,10.88,10.9,10.87,10.89,484500.0
2013-09-11 14:05:00,10.89,10.9,10.88,10.9,403500.0,10.89,10.9,10.88,10.9,403500.0
2013-09-11 14:10:00,10.89,10.89,10.85,10.86,1251000.0,10.89,10.89,10.85,10.86,1251000.0
2013-09-11 14:15:00,10.86,10.86,10.82,10.83,1633500.0,10.86,10.86,10.82,10.83,1633500.0
2013-09-11 14:20:00,10.83,10.85,10.81,10.84,1219500.0,10.83,10.85,10.81,10.84,1219500.0
2013-09-11 14:25:00,10.84,10.88,10.84,10.86,933000.0,10.84,10.88,10.84,10.86,933000.0
2013-09-11 14:30:00,10.87,10.89,10.86,10.88,943500.0,10.87,10.89,10.86,10.88,943500.0
2013-09-11 14:35:00,10.88,10.88,10.85,10.87,520500.0,10.88,10.88,10.85,10.87,520500.0
2013-09-11 14:40:00,10.86,10.89,10.85,10.88,805500.0,10.86,10.89,10.85,10.88,805500.0
2013-09-11 14:45:00,10.88,10.9,10.87,10.9,660000.0,10.88,10.9,10.87,10.9,660000.0
2013-09-11 14:50:00,10.89,10.9,10.87,10.88,588000.0,10.89,10.9,10.87,10.88,588000.0
2013-09-11 14:55:00,10.88,10.9,10.87,10.88,469500.0,10.88,10.9,10.87,10.88,469500.0
2013-09-11 15:00:00,10.88,10.93,10.88,10.93,1518000.0,10.88,10.93,10.88,10.93,1518000.0
2013-09-11 15:05:00,10.92,10.93,10.91,10.91,573000.0,10.92,10.93,10.91,10.91,573000.0
2013-09-11 15:10:00,10.91,10.93,10.9,10.93,787500.0,10.91,10.93,10.9,10.93,787500.0
2013-09-11 15:15:00,10.93,10.93,10.89,10.89,763500.0,10.93,10.93,10.89,10.89,763500.0
2013-09-11 15:20:00,10.89,10.91,10.89,10.9,360000.0,10.89,10.91,10.89,10.9,360000.0
2013-09-11 15:25:00,10.9,10.9,10.87,10.88,702000.0,10.9,10.9,10.87,10.88,702000.0
2013-09-11 15:30:00,10.88,10.9,10.88,10.9,705000.0,10.88,10.9,10.88,10.9,705000.0
2013-09-11 15:35:00,10.89,10.9,10.89,10.9,870000.0,10.89,10.9,10.89,10.9,870000.0
2013-09-11 15:40:00,10.89,10.9,10.87,10.88,771000.0,10.89,10.9,10.87,10.88,771000.0
2013-09-11 15:45:00,10.88,10.89,10.87,10.89,811500.0,10.88,10.89,10.87,10.89,811500.0
2013-09-11 15:50:00,10.89,10.9,10.87,10.89,2070000.0,10.89,10.9,10.87,10.89,2070000.0
2013-09-11 15:55:00,10.88,10.9,10.87,10.9,2410500.0,10.88,10.9,10.87,10.9,2410500.0
2013-09-12 09:30:00,10.93,10.97,10.82,10.89,3175500.0,10.93,10.97,10.82,10.89,3175500.0
2013-09-12 09:35:00,10.88,10.89,10.77,10.79,3279000.0,10.88,10.89,10.77,10.79,3279000.0
2013-09-12 09:40:00,10.78,10.8,10.7,10.8,2989500.0,10.78,10.8,10.7,10.8,2989500.0
2013-09-12 09:45:00,10.79,10.83,10.78,10.81,2170500.0,10.79,10.83,10.78,10.81,2170500.0
2013-09-12 09:50:00,10.8,10.86,10.78,10.84,1839000.0,10.8,10.86,10.78,10.84,1839000.0
2013-09-12 09:55:00,10.85,10.92,10.83,10.9,2610000.0,10.85,10.92,10.83,10.9,2610000.0
2013-09-12 10:00:00,10.9,10.94,10.85,10.94,1680000.0,10.9,10.94,10.85,10.94,1680000.0
2013-09-12 10:05:00,10.94,10.94,10.88,10.92,1471500.0,10.94,10.94,10.88,10.92,1471500.0
2013-09-12 10:10:00,10.91,10.94,10.89,10.93,1338000.0,10.91,10.94,10.89,10.93,1338000.0
2013-09-12 10:15:00,10.93,11.03,10.91,11.0,3667500.0,10.93,11.03,10.91,11.0,3667500.0
2013-09-12 10:20:00,10.99,11.02,10.97,10.98,1645500.0,10.99,11.02,10.97,10.98,1645500.0
2013-09-12 10:25:00,10.98,11.02,10.97,10.97,1531500.0,10.98,11.02,10.97,10.97,1531500.0
2013-09-12 10:30:00,10.96,11.02,10.96,11.02,1405500.0,10.96,11.02,10.96,11.02,1405500.0
2013-09-12 10:35:00,11.02,11.05,10.98,11.05,2104500.0,11.02,11.05,10.98,11.05,2104500.0
2013-09-12 10:40:00,11.05,11.1,11.05,11.08,3147000.0,11.05,11.1,11.05,11.08,3147000.0
2013-09-12 10:45:00,11.09,11.11,11.07,11.08,1528500.0,11.09,11.11,11.07,11.08,1528500.0
2013-09-12 10:50:00,11.08,11.08,11.04,11.08,1867500.0,11.08,11.08,11.04,11.08,1867500.0
2013-09-12 10:55:00,11.08,11.08,11.03,11.04,1029000.0,11.08,11.08,11.03,11.04,1029000.0
2013-09-12 11:00:00,11.04,11.07,11.03,11.03,699000.0,11.04,11.07,11.03,11.03,699000.0
2013-09-12 11:05:00,11.03,11.08,11.03,11.06,753000.0,11.03,11.08,11.03,11.06,753000.0
2013-09-12 11:10:00,11.06,11.1,11.05,11.1,1264500.0,11.06,11.1,11.05,11.1,1264500.0
2013-09-12 11:15:00,11.09,11.12,11.06,11.07,2466000.0,11.09,11.12,11.06,11.07,2466000.0
2013-09-12 11:20:00,11.07,11.1,11.03,11.09,1002000.0,11.07,11.1,11.03,11.09,1002000.0
2013-09-12 11:25:00,11.09,11.09,11.05,11.07,483000.0,11.09,11.09,11.05,11.07,483000.0
2013-09-12 11:30:00,11.06,11.08,11.02,11.02,760500.0,11.06,11.08,11.02,11.02,760500.0
2013-09-12 11:35:00,11.02,11.04,11.0,11.0,658500.0,11.02,11.04,11.0,11.0,658500.0
2013-09-12 11:40:00,11.0,11.03,10.98,11.02,919500.0,11.0,11.03,10.98,11.02,919500.0
2013-09-12 11:45:00,11.01,11.03,11.0,11.0,324000.0,11.01,11.03,11.0,11.0,324000.0
2013-09-12 11:50:00,11.01,11.02,10.99,11.02,606000.0,11.01,11.02,10.99,11.02,606000.0
2013-09-12 11:55:00,11.02,11.03,11.01,11.01,487500.0,11.02,11.03,11.01,11.01,487500.0
2013-09-12 12:00:00,11.02,11.04,11.01,11.04,435000.0,11.02,11.04,11.01,11.04,435000.0
2013-09-12 12:05:00,11.04,11.06,11.03,11.05,951000.0,11.04,11.06,11.03,11.05,951000.0
2013-09-12 12:10:00,11.05,11.05,11.03,11.04,843000.0,11.05,11.05,11.03,11.04,843000.0
2013-09-12 12:15:00,11.04,11.05,11.04,11.04,493500.0,11.04,11.05,11.04,11.04,493500.0
2013-09-12 12:20:00,11.04,11.04,11.02,11.03,523500.0,11.04,11.04,11.02,11.03,523500.0
2013-09-12 12:25:00,11.03,11.04,11.02,11.03,645000.0,11.03,11.04,11.02,11.03,645000.0
2013-09-12 12:30:00,11.03,11.04,11.03,11.03,777000.0,11.03,11.04,11.03,11.03,777000.0
2013-09-12 12:35:00,11.04,11.04,11.02,11.03,900000.0,11.04,11.04,11.02,11.03,900000.0
2013-09-12 12:40:00,11.03,11.04,11.02,11.04,613500.0,11.03,11.04,11.02,11.04,613500.0
2013-09-12 12:45:00,11.04,11.07,11.04,11.06,775500.0,11.04,11.07,11.04,11.06,775500.0
2013-09-12 12:50:00,11.06,11.09,11.06,11.07,1083000.0,11.06,11.09,11.06,11.07,1083000.0
2013-09-12 12:55:00,11.07,11.1,11.07,11.09,630000.0,11.07,11.1,11.07,11.09,630000.0
2013-09-12 13:00:00,11.09,11.09,11.06,11.07,445500.0,11.09,11.09,11.06,11.07,445500.0
2013-09-12 13:05:00,11.07,11.08,11.07,11.07,789000.0,11.07,11.08,11.07,11.07,789000.0
2013-09-12 13:10:00,11.07,11.09,11.07,11.08,664500.0,11.07,11.09,11.07,11.08,664500.0
2013-09-12 13:15:00,11.08,11.1,11.08,11.09,640500.0,11.08,11.1,11.08,11.09,640500.0
2013-09-12 13:20:00,11.09,11.11,11.08,11.09,376500.0,11.09,11.11,11.08,11.09,376500.0
2013-09-12 13:25:00,11.09,11.1,11.08,11.09,525000.0,11.09,11.1,11.08,11.09,525000.0
2013-09-12 13:30:00,11.09,11.09,11.06,11.07,490500.0,11.09,11.09,11.06,11.07,490500.0
2013-09-12 13:35:00,11.07,11.09,11.06,11.09,487500.0,11.07,11.09,11.06,11.09,487500.0
2013-09-12 13:40:00,11.08,11.11,11.07,11.09,697500.0,11.08,11.11,11.07,11.09,697500.0
2013-09-12 13:45:00,11.09,11.1,11.08,11.09,415500.0,11.09,11.1,11.08,11.09,415500.0
2013-09-12 13:50:00,11.08,11.1,11.08,11.09,402000.0,11.08,11.1,11.08,11.09,402000.0
2013-09-12 13:55:00,11.09,11.09,11.08,11.08,289500.0,11.09,11.09,11.08,11.08,289500.0
2013-09-12 14:00:00,11.08,11.09,11.07,11.09,300000.0,11.08,11.09,11.07,11.09,300000.0
2013-09-12 14:05:00,11.08,11.1,11.08,11.09,349500.0,11.08,11.1,11.08,11.09,349500.0
2013-09-12 14:10:00,11.09,11.09,11.08,11.08,361500.0,11.09,11.09,11.08,11.08,361500.0
2013-09-12 14:15:00,11.08,11.09,11.07,11.07,288000.0,11.08,11.09,11.07,11.07,288000.0
2013-09-12 14:20:00,11.08,11.08,11.05,11.07,532500.0,11.08,11.08,11.05,11.07,532500.0
2013-09-12 14:25:00,11.06,11.07,11.05,11.06,346500.0,11.06,11.07,11.05,11.06,346500.0
2013-09-12 14:30:00,11.05,11.06,11.04,11.05,363000.0,11.05,11.06,11.04,11.05,363000.0
2013-09-12 14:35:00,11.05,11.06,11.0,11.01,790500.0,11.05,11.06,11.0,11.01,790500.0
2013-09-12 14:40:00,11.01,11.03,10.99,11.03,804000.0,11.01,11.03,10.99,11.03,804000.0
2013-09-12 14:45:00,11.03,11.05,11.02,11.04,370500.0,11.03,11.05,11.02,11.04,370500.0
2013-09-12 14:50:00,11.05,11.1,11.05,11.07,1404000.0,11.05,11.1,11.05,11.07,1404000.0
2013-09-12 14:55:00,11.07,11.08,11.03,11.04,787500.0,11.07,11.08,11.03,11.04,787500.0
2013-09-12 15:00:00,11.04,11.05,11.0,11.02,945000.0,11.04,11.05,11.0,11.02,945000.0
2013-09-12 15:05:00,11.02,11.02,10.96,10.97,2518500.0,11.02,11.02,10.96,10.97,2518500.0
2013-09-12 15:10:00,10.97,11.01,10.97,10.99,579000.0,10.97,11.01,10.97,10.99,579000.0
2013-09-12 15:15:00,10.99,10.99,10.97,10.99,517500.0,10.99,10.99,10.97,10.99,517500.0
2013-09-12 15:20:00,10.99,11.0,10.97,10.99,328500.0,10.99,11.0,10.97,10.99,328500.0
2013-09-12 15:25:00,10.99,11.0,10.98,10.99,366000.0,10.99,11.0,10.98,10.99,366000.0
2013-09-12 15:30:00,10.99,10.99,10.94,10.95,1311000.0,10.99,10.99,10.94,10.95,1311000.0
2013-09-12 15:35:00,10.95,10.98,10.94,10.97,694500.0,10.95,10.98,10.94,10.97,694500.0
2013-09-12 15:40:00,10.97,10.98,10.95,10.95,718500.0,10.97,10.98,10.95,10.95,718500.0
2013-09-12 15:45:00,10.95,10.98,10.94,10.98,843000.0,10.95,10.98,10.94,10.98,843000.0
2013-09-12 15:50:00,10.98,11.01,10.97,11.0,1525500.0,10.98,11.01,10.97,11.0,1525500.0
2013-09-12 15:55:00,11.0,11.01,10.98,10.99,2103000.0,11.0,11.01,10.98,10.99,2103000.0
2013-09-13 09:30:00,10.86,11.0,10.84,10.9,4002000.0,10.86,11.0,10.84,10.9,4002000.0
2013-09-13 09:35:00,10.9,10.96,10.85,10.91,2427000.0,10.9,10.96,10.85,10.91,2427000.0
2013-09-13 09:40:00,10.9,10.97,10.86,10.93,1621500.0,10.9,10.97,10.86,10.93,1621500.0
2013-09-13 09:45:00,10.93,10.97,10.88,10.92,1602000.0,10.93,10.97,10.88,10.92,1602000.0
2013-09-13 09:50:00,10.93,10.95,10.91,10.93,1282500.0,10.93,10.95,10.91,10.93,1282500.0
2013-09-13 09:55:00,10.93,10.93,10.87,10.87,1569000.0,10.93,10.93,10.87,10.87,1569000.0
2013-09-13 10:00:00,10.87,10.91,10.86,10.88,1837500.0,10.87,10.91,10.86,10.88,1837500.0
2013-09-13 10:05:00,10.88,10.89,10.84,10.84,2232000.0,10.88,10.89,10.84,10.84,2232000.0
2013-09-13 10:10:00,10.84,10.86,10.82,10.84,1866000.0,10.84,10.86,10.82,10.84,1866000.0
2013-09-13 10:15:00,10.83,10.86,10.81,10.85,1513500.0,10.83,10.86,10.81,10.85,1513500.0
2013-09-13 10:20:00,10.85,10.91,10.83,10.88,1587000.0,10.85,10.91,10.83,10.88,1587000.0
2013-09-13 10:25:00,10.88,10.9,10.86,10.88,1035000.0,10.88,10.9,10.86,10.88,1035000.0
2013-09-13 10:30:00,10.88,10.93,10.88,10.89,2422500.0,10.88,10.93,10.88,10.89,2422500.0
2013-09-13 10:35:00,10.89,10.93,10.89,10.92,687000.0,10.89,10.93,10.89,10.92,687000.0
2013-09-13 10:40:00,10.93,10.96,10.92,10.93,1594500.0,10.93,10.96,10.92,10.93,1594500.0
2013-09-13 10:45:00,10.94,10.94,10.91,10.92,777000.0,10.94,10.94,10.91,10.92,777000.0
2013-09-13 10:50:00,10.92,10.93,10.92,10.92,547500.0,10.92,10.93,10.92,10.92,547500.0
2013-09-13 10:55:00,10.92,10.93,10.91,10.92,895500.0,10.92,10.93,10.91,10.92,895500.0
2013-09-13 11:00:00,10.92,10.93,10.91,10.92,406500.0,10.92,10.93,10.91,10.92,406500.0
2013-09-13 11:05:00,10.92,10.93,10.91,10.92,361500.0,10.92,10.93,10.91,10.92,361500.0
2013-09-13 11:10:00,10.92,10.92,10.9,10.9,606000.0,10.92,10.92,10.9,10.9,606000.0
2013-09-13 11:15:00,10.9,10.93,10.9,10.92,1164000.0,10.9,10.93,10.9,10.92,1164000.0
2013-09-13 11:20:00,10.91,10.93,10.91,10.92,649500.0,10.91,10.93,10.91,10.92,649500.0
2013-09-13 11:25:00,10.91,10.95,10.91,10.95,1072500.0,10.91,10.95,10.91,10.95,1072500.0
2013-09-13 11:30:00,10.95,10.95,10.92,10.93,907500.0,10.95,10.95,10.92,10.93,907500.0
2013-09-13 11:35:00,10.93,10.94,10.93,10.94,904500.0,10.93,10.94,10.93,10.94,904500.0
2013-09-13 11:40:00,10.94,10.99,10.94,10.99,1212000.0,10.94,10.99,10.94,10.99,1212000.0
2013-09-13 11:45:00,10.99,11.02,10.98,11.0,2221500.0,10.99,11.02,10.98,11.0,2221500.0
2013-09-13 11:50:00,11.0,11.0,10.97,10.99,1227000.0,11.0,11.0,10.97,10.99,1227000.0
2013-09-13 11:55:00,10.98,10.99,10.98,10.99,504000.0,10.98,10.99,10.98,10.99,504000.0
2013-09-13 12:00:00,10.99,11.0,10.98,10.99,808500.0,10.99,11.0,10.98,10.99,808500.0
2013-09-13 12:05:00,10.99,10.99,10.97,10.98,390000.0,10.99,10.99,10.97,10.98,390000.0
2013-09-13 12:10:00,10.98,10.99,10.97,10.98,298500.0,10.98,10.99,10.97,10.98,298500.0
2013-09-13 12:15:00,10.98,10.99,10.98,10.98,250500.0,10.98,10.99,10.98,10.98,250500.0
2013-09-13 12:20:00,10.98,10.99,10.95,10.95,574500.0,10.98,10.99,10.95,10.95,574500.0
2013-09-13 12:25:00,10.95,10.97,10.92,10.93,658500.0,10.95,10.97,10.92,10.93,658500.0
2013-09-13 12:30:00,10.94,10.95,10.93,10.95,375000.0,10.94,10.95,10.93,10.95,375000.0
2013-09-13 12:35:00,10.94,10.94,10.92,10.92,414000.0,10.94,10.94,10.92,10.92,414000.0
2013-09-13 12:40:00,10.92,10.93,10.92,10.93,316500.0,10.92,10.93,10.92,10.93,316500.0
2013-09-13 12:45:00,10.93,10.95,10.92,10.94,307500.0,10.93,10.95,10.92,10.94,307500.0
2013-09-13 12:50:00,10.94,10.96,10.94,10.95,403500.0,10.94,10.96,10.94,10.95,403500.0
2013-09-13 12:55:00,10.95,10.97,10.95,10.96,439500.0,10.95,10.97,10.95,10.96,439500.0
2013-09-13 13:00:00,10.96,10.97,10.95,10.97,421500.0,10.96,10.97,10.95,10.97,421500.0
2013-09-13 13:05:00,10.97,10.99,10.96,10.99,385500.0,10.97,10.99,10.96,10.99,385500.0
2013-09-13 13:10:00,10.98,10.99,10.96,10.98,237000.0,10.98,10.99,10.96,10.98,237000.0
2013-09-13 13:15:00,10.98,10.99,10.97,10.98,217500.0,10.98,10.99,10.97,10.98,217500.0
2013-09-13 13:20:00,10.98,10.99,10.98,10.99,429000.0,10.98,10.99,10.98,10.99,429000.0
2013-09-13 13:25:00,10.99,11.01,10.98,10.98,828000.0,10.99,11.01,10.98,10.98,828000.0
2013-09-13 13:30:00,10.98,11.0,10.98,10.99,399000.0,10.98,11.0,10.98,10.99,399000.0
2013-09-13 13:35:00,10.99,10.99,10.97,10.98,202500.0,10.99,10.99,10.97,10.98,202500.0
2013-09-13 13:40:00,10.98,10.99,10.97,10.98,358500.0,10.98,10.99,10.97,10.98,358500.0
2013-09-13 13:45:00,10.98,11.0,10.98,10.99,369000.0,10.98,11.0,10.98,10.99,369000.0
2013-09-13 13:50:00,10.99,10.99,10.98,10.99,175500.0,10.99,10.99,10.98,10.99,175500.0
2013-09-13 13:55:00,10.99,11.0,10.98,10.99,642000.0,10.99,11.0,10.98,10.99,642000.0
2013-09-13 14:00:00,10.99,11.0,10.98,10.99,381000.0,10.99,11.0,10.98,10.99,381000.0
2013-09-13 14:05:00,10.98,10.99,10.96,10.97,609000.0,10.98,10.99,10.96,10.97,609000.0
2013-09-13 14:10:00,10.97,10.97,10.95,10.95,319500.0,10.97,10.97,10.95,10.95,319500.0
2013-09-13 14:15:00,10.95,10.96,10.95,10.95,273000.0,10.95,10.96,10.95,10.95,273000.0
2013-09-13 14:20:00,10.95,10.96,10.95,10.96,183000.0,10.95,10.96,10.95,10.96,183000.0
2013-09-13 14:25:00,10.96,10.96,10.95,10.96,234000.0,10.96,10.96,10.95,10.96,234000.0
2013-09-13 14:30:00,10.96,10.97,10.96,10.96,247500.0,10.96,10.97,10.96,10.96,247500.0
2013-09-13 14:35:00,10.96,10.96,10.95,10.96,231000.0,10.96,10.96,10.95,10.96,231000.0
2013-09-13 14:40:00,10.96,10.97,10.96,10.97,276000.0,10.96,10.97,10.96,10.97,276000.0
2013-09-13 14:45:00,10.97,10.98,10.97,10.97,516000.0,10.97,10.98,10.97,10.97,516000.0
2013-09-13 14:50:00,10.97,10.98,10.96,10.96,339000.0,10.97,10.98,10.96,10.96,339000.0
2013-09-13 14:55:00,10.97,10.98,10.97,10.98,339000.0,10.97,10.98,10.97,10.98,339000.0
2013-09-13 15:00:00,10.98,11.0,10.97,10.99,786000.0,10.98,11.0,10.97,10.99,786000.0
2013-09-13 15:05:00,10.99,11.0,10.98,10.99,900000.0,10.99,11.0,10.98,10.99,900000.0
2013-09-13 15:10:00,10.99,10.99,10.97,10.98,568500.0,10.99,10.99,10.97,10.98,568500.0
2013-09-13 15:15:00,10.98,11.0,10.98,11.0,552000.0,10.98,11.0,10.98,11.0,552000.0
2013-09-13 15:20:00,11.0,11.01,10.99,11.0,792000.0,11.0,11.01,10.99,11.0,792000.0
2013-09-13 15:25:00,11.0,11.04,11.0,11.04,2400000.0,11.0,11.04,11.0,11.04,2400000.0
2013-09-13 15:30:00,11.04,11.09,11.04,11.06,3561000.0,11.04,11.09,11.04,11.06,3561000.0
2013-09-13 15:35:00,11.06,11.06,11.04,11.05,847500.0,11.06,11.06,11.04,11.05,847500.0
2013-09-13 15:40:00,11.04,11.05,11.04,11.04,747000.0,11.04,11.05,11.04,11.04,747000.0
2013-09-13 15:45:00,11.05,11.05,10.98,10.99,2154000.0,11.05,11.05,10.98,10.99,2154000.0
2013-09-13 15:50:00,10.99,11.01,10.99,11.0,1635000.0,10.99,11.01,10.99,11.0,1635000.0
2013-09-13 15:55:00,11.0,11.04,10.99,11.03,3730500.0,11.0,11.04,10.99,11.03,3730500.0
2013-09-16 09:30:00,11.19,11.21,11.13,11.15,4938000.0,11.19,11.21,11.13,11.15,4938000.0
2013-09-16 09:35:00,11.14,11.16,11.09,11.14,2286000.0,11.14,11.16,11.09,11.14,2286000.0
2013-09-16 09:40:00,11.13,11.25,11.11,11.24,4756500.0,11.13,11.25,11.11,11.24,4756500.0
2013-09-16 09:45:00,11.24,11.31,11.23,11.31,6934500.0,11.24,11.31,11.23,11.31,6934500.0
2013-09-16 09:50:00,11.31,11.37,11.28,11.34,7351500.0,11.31,11.37,11.28,11.34,7351500.0
2013-09-16 09:55:00,11.34,11.35,11.27,11.27,3951000.0,11.34,11.35,11.27,11.27,3951000.0
2013-09-16 10:00:00,11.28,11.34,11.28,11.33,2322000.0,11.28,11.34,11.28,11.33,2322000.0
2013-09-16 10:05:00,11.34,11.38,11.32,11.34,3744000.0,11.34,11.38,11.32,11.34,3744000.0
2013-09-16 10:10:00,11.34,11.35,11.31,11.34,1507500.0,11.34,11.35,11.31,11.34,1507500.0
2013-09-16 10:15:00,11.34,11.38,11.32,11.35,1854000.0,11.34,11.38,11.32,11.35,1854000.0
2013-09-16 10:20:00,11.35,11.39,11.32,11.33,3496500.0,11.35,11.39,11.32,11.33,3496500.0
2013-09-16 10:25:00,11.33,11.35,11.28,11.29,2380500.0,11.33,11.35,11.28,11.29,2380500.0
2013-09-16 10:30:00,11.29,11.32,11.27,11.28,1525500.0,11.29,11.32,11.27,11.28,1525500.0
2013-09-16 10:35:00,11.29,11.29,11.24,11.26,2008500.0,11.29,11.29,11.24,11.26,2008500.0
2013-09-16 10:40:00,11.27,11.27,11.21,11.23,1536000.0,11.27,11.27,11.21,11.23,1536000.0
2013-09-16 10:45:00,11.23,11.25,11.22,11.25,1449000.0,11.23,11.25,11.22,11.25,1449000.0
2013-09-16 10:50:00,11.25,11.29,11.24,11.28,1434000.0,11.25,11.29,11.24,11.28,1434000.0
2013-09-16 10:55:00,11.28,11.29,11.25,11.25,790500.0,11.28,11.29,11.25,11.25,790500.0
2013-09-16 11:00:00,11.25,11.27,11.25,11.26,370500.0,11.25,11.27,11.25,11.26,370500.0
2013-09-16 11:05:00,11.26,11.27,11.24,11.26,808500.0,11.26,11.27,11.24,11.26,808500.0
2013-09-16 11:10:00,11.26,11.26,11.24,11.25,477000.0,11.26,11.26,11.24,11.25,477000.0
2013-09-16 11:15:00,11.25,11.29,11.25,11.29,811500.0,11.25,11.29,11.25,11.29,811500.0
2013-09-16 11:20:00,11.29,11.33,11.28,11.32,1338000.0,11.29,11.33,11.28,11.32,1338000.0
2013-09-16 11:25:00,11.33,11.33,11.31,11.31,696000.0,11.33,11.33,11.31,11.31,696000.0
2013-09-16 11:30:00,11.3,11.31,11.28,11.31,399000.0,11.3,11.31,11.28,11.31,399000.0
2013-09-16 11:35:00,11.3,11.3,11.29,11.3,601500.0,11.3,11.3,11.29,11.3,601500.0
2013-09-16 11:40:00,11.3,11.34,11.29,11.33,2158500.0,11.3,11.34,11.29,11.33,2158500.0
2013-09-16 11:45:00,11.33,11.33,11.32,11.33,444000.0,11.33,11.33,11.32,11.33,444000.0
2013-09-16 11:50:00,11.32,11.33,11.3,11.3,379500.0,11.32,11.33,11.3,11.3,379500.0
2013-09-16 11:55:00,11.32,11.32,11.3,11.31,805500.0,11.32,11.32,11.3,11.31,805500.0
2013-09-16 12:00:00,11.31,11.33,11.31,11.32,519000.0,11.31,11.33,11.31,11.32,519000.0
2013-09-16 12:05:00,11.32,11.33,11.31,11.33,555000.0,11.32,11.33,11.31,11.33,555000.0
2013-09-16 12:10:00,11.33,11.35,11.32,11.34,736500.0,11.33,11.35,11.32,11.34,736500.0
2013-09-16 12:15:00,11.35,11.36,11.32,11.33,915000.0,11.35,11.36,11.32,11.33,915000.0
2013-09-16 12:20:00,11.34,11.34,11.31,11.33,543000.0,11.34,11.34,11.31,11.33,543000.0
2013-09-16 12:25:00,11.33,11.35,11.32,11.33,697500.0,11.33,11.35,11.32,11.33,697500.0
2013-09-16 12:30:00,11.33,11.33,11.31,11.31,648000.0,11.33,11.33,11.31,11.31,648000.0
2013-09-16 12:35:00,11.32,11.33,11.31,11.32,298500.0,11.32,11.33,11.31,11.32,298500.0
2013-09-16 12:40:00,11.32,11.33,11.31,11.32,378000.0,11.32,11.33,11.31,11.32,378000.0
2013-09-16 12:45:00,11.32,11.33,11.31,11.33,900000.0,11.32,11.33,11.31,11.33,900000.0
2013-09-16 12:50:00,11.33,11.33,11.29,11.3,543000.0,11.33,11.33,11.29,11.3,543000.0
2013-09-16 12:55:00,11.3,11.31,11.2,11.22,2563500.0,11.3,11.31,11.2,11.22,2563500.0
2013-09-16 13:00:00,11.22,11.26,11.21,11.25,1159500.0,11.22,11.26,11.21,11.25,1159500.0
2013-09-16 13:05:00,11.25,11.27,11.23,11.26,651000.0,11.25,11.27,11.23,11.26,651000.0
2013-09-16 13:10:00,11.26,11.26,11.24,11.24,610500.0,11.26,11.26,11.24,11.24,610500.0
2013-09-16 13:15:00,11.24,11.25,11.22,11.24,736500.0,11.24,11.25,11.22,11.24,736500.0
2013-09-16 13:20:00,11.25,11.27,11.24,11.27,502500.0,11.25,11.27,11.24,11.27,502500.0
2013-09-16 13:25:00,11.27,11.3,11.26,11.29,774000.0,11.27,11.3,11.26,11.29,774000.0
2013-09-16 13:30:00,11.28,11.29,11.25,11.26,447000.0,11.28,11.29,11.25,11.26,447000.0
2013-09-16 13:35:00,11.26,11.27,11.24,11.25,648000.0,11.26,11.27,11.24,11.25,648000.0
2013-09-16 13:40:00,11.26,11.26,11.18,11.22,1702500.0,11.26,11.26,11.18,11.22,1702500.0
2013-09-16 13:45:00,11.21,11.22,11.18,11.2,832500.0,11.21,11.22,11.18,11.2,832500.0
2013-09-16 13:50:00,11.21,11.23,11.2,11.22,451500.0,11.21,11.23,11.2,11.22,451500.0
2013-09-16 13:55:00,11.23,11.24,11.22,11.22,462000.0,11.23,11.24,11.22,11.22,462000.0
2013-09-16 14:00:00,11.23,11.24,11.22,11.22,504000.0,11.23,11.24,11.22,11.22,504000.0
2013-09-16 14:05:00,11.22,11.23,11.2,11.22,606000.0,11.22,11.23,11.2,11.22,606000.0
2013-09-16 14:10:00,11.22,11.23,11.21,11.23,331500.0,11.22,11.23,11.21,11.23,331500.0
2013-09-16 14:15:00,11.23,11.25,11.21,11.24,550500.0,11.23,11.25,11.21,11.24,550500.0
2013-09-16 14:20:00,11.24,11.24,11.22,11.23,421500.0,11.24,11.24,11.22,11.23,421500.0
2013-09-16 14:25:00,11.22,11.23,11.21,11.21,541500.0,11.22,11.23,11.21,11.21,541500.0
2013-09-16 14:30:00,11.21,11.22,11.19,11.2,447000.0,11.21,11.22,11.19,11.2,447000.0
2013-09-16 14:35:00,11.19,11.21,11.15,11.16,1135500.0,11.19,11.21,11.15,11.16,1135500.0
2013-09-16 14:40:00,11.17,11.19,11.15,11.15,846000.0,11.17,11.19,11.15,11.15,846000.0
2013-09-16 14:45:00,11.16,11.17,11.12,11.17,1777500.0,11.16,11.17,11.12,11.17,1777500.0
2013-09-16 14:50:00,11.16,11.17,11.13,11.15,490500.0,11.16,11.17,11.13,11.15,490500.0
2013-09-16 14:55:00,11.14,11.16,11.13,11.14,456000.0,11.14,11.16,11.13,11.14,456000.0
2013-09-16 15:00:00,11.14,11.16,11.14,11.16,585000.0,11.14,11.16,11.14,11.16,585000.0
2013-09-16 15:05:00,11.16,11.2,11.16,11.19,798000.0,11.16,11.2,11.16,11.19,798000.0
2013-09-16 15:10:00,11.19,11.21,11.18,11.21,912000.0,11.19,11.21,11.18,11.21,912000.0
2013-09-16 15:15:00,11.21,11.23,11.2,11.22,916500.0,11.21,11.23,11.2,11.22,916500.0
2013-09-16 15:20:00,11.22,11.22,11.18,11.18,741000.0,11.22,11.22,11.18,11.18,741000.0
2013-09-16 15:25:00,11.18,11.19,11.15,11.15,2317500.0,11.18,11.19,11.15,11.15,2317500.0
2013-09-16 15:30:00,11.15,11.16,11.08,11.1,2503500.0,11.15,11.16,11.08,11.1,2503500.0
2013-09-16 15:35:00,11.1,11.12,11.08,11.12,1780500.0,11.1,11.12,11.08,11.12,1780500.0
2013-09-16 15:40:00,11.12,11.12,11.06,11.07,2065500.0,11.12,11.12,11.06,11.07,2065500.0
2013-09-16 15:45:00,11.08,11.11,11.07,11.1,1246500.0,11.08,11.11,11.07,11.1,1246500.0
2013-09-16 15:50:00,11.1,11.12,11.09,11.1,1639500.0,11.1,11.12,11.09,11.1,1639500.0
2013-09-16 15:55:00,11.1,11.12,11.09,11.1,2398500.0,11.1,11.12,11.09,11.1,2398500.0
2013-09-17 09:30:00,11.04,11.08,10.94,11.01,4440000.0,11.04,11.08,10.94,11.01,4440000.0
2013-09-17 09:35:00,11.02,11.03,10.94,10.97,2305500.0,11.02,11.03,10.94,10.97,2305500.0
2013-09-17 09:40:00,10.97,10.98,10.89,10.95,3322500.0,10.97,10.98,10.89,10.95,3322500.0
2013-09-17 09:45:00,10.96,11.0,10.95,10.97,1426500.0,10.96,11.0,10.95,10.97,1426500.0
2013-09-17 09:50:00,10.97,11.02,10.95,11.02,1680000.0,10.97,11.02,10.95,11.02,1680000.0
2013-09-17 09:55:00,11.01,11.02,10.98,10.99,783000.0,11.01,11.02,10.98,10.99,783000.0
2013-09-17 10:00:00,10.99,11.08,10.99,11.05,1588500.0,10.99,11.08,10.99,11.05,1588500.0
2013-09-17 10:05:00,11.05,11.08,11.02,11.07,1137000.0,11.05,11.08,11.02,11.07,1137000.0
2013-09-17 10:10:00,11.07,11.08,11.04,11.08,1296000.0,11.07,11.08,11.04,11.08,1296000.0
2013-09-17 10:15:00,11.07,11.09,11.04,11.06,1257000.0,11.07,11.09,11.04,11.06,1257000.0
2013-09-17 10:20:00,11.06,11.07,11.03,11.05,1210500.0,11.06,11.07,11.03,11.05,1210500.0
2013-09-17 10:25:00,11.04,11.06,11.03,11.04,780000.0,11.04,11.06,11.03,11.04,780000.0
2013-09-17 10:30:00,11.04,11.06,11.03,11.04,663000.0,11.04,11.06,11.03,11.04,663000.0
2013-09-17 10:35:00,11.05,11.06,11.04,11.04,313500.0,11.05,11.06,11.04,11.04,313500.0
2013-09-17 10:40:00,11.05,11.05,11.03,11.04,573000.0,11.05,11.05,11.03,11.04,573000.0
2013-09-17 10:45:00,11.04,11.09,11.03,11.08,1797000.0,11.04,11.09,11.03,11.08,1797000.0
2013-09-17 10:50:00,11.08,11.1,11.06,11.09,1272000.0,11.08,11.1,11.06,11.09,1272000.0
2013-09-17 10:55:00,11.08,11.16,11.08,11.15,2136000.0,11.08,11.16,11.08,11.15,2136000.0
2013-09-17 11:00:00,11.15,11.15,11.12,11.14,1051500.0,11.15,11.15,11.12,11.14,1051500.0
2013-09-17 11:05:00,11.14,11.17,11.14,11.14,979500.0,11.14,11.17,11.14,11.14,979500.0
2013-09-17 11:10:00,11.14,11.18,11.14,11.18,1227000.0,11.14,11.18,11.14,11.18,1227000.0
2013-09-17 11:15:00,11.18,11.21,11.16,11.21,1705500.0,11.18,11.21,11.16,11.21,1705500.0
2013-09-17 11:20:00,11.2,11.2,11.16,11.17,924000.0,11.2,11.2,11.16,11.17,924000.0
2013-09-17 11:25:00,11.17,11.18,11.14,11.15,936000.0,11.17,11.18,11.14,11.15,936000.0
2013-09-17 11:30:00,11.16,11.17,11.13,11.13,895500.0,11.16,11.17,11.13,11.13,895500.0
2013-09-17 11:35:00,11.13,11.16,11.13,11.14,505500.0,11.13,11.16,11.13,11.14,505500.0
2013-09-17 11:40:00,11.13,11.15,11.13,11.14,636000.0,11.13,11.15,11.13,11.14,636000.0
2013-09-17 11:45:00,11.14,11.18,11.13,11.15,913500.0,11.14,11.18,11.13,11.15,913500.0
2013-09-17 11:50:00,11.16,11.17,11.16,11.17,448500.0,11.16,11.17,11.16,11.17,448500.0
2013-09-17 11:55:00,11.17,11.17,11.14,11.15,505500.0,11.17,11.17,11.14,11.15,505500.0
2013-09-17 12:00:00,11.15,11.19,11.15,11.19,837000.0,11.15,11.19,11.15,11.19,837000.0
2013-09-17 12:05:00,11.19,11.23,11.19,11.2,1620000.0,11.19,11.23,11.19,11.2,1620000.0
2013-09-17 12:10:00,11.2,11.21,11.17,11.17,618000.0,11.2,11.21,11.17,11.17,618000.0
2013-09-17 12:15:00,11.18,11.19,11.17,11.19,565500.0,11.18,11.19,11.17,11.19,565500.0
2013-09-17 12:20:00,11.18,11.21,11.18,11.18,898500.0,11.18,11.21,11.18,11.18,898500.0
2013-09-17 12:25:00,11.18,11.19,11.18,11.18,352500.0,11.18,11.19,11.18,11.18,352500.0
2013-09-17 12:30:00,11.18,11.21,11.18,11.2,291000.0,11.18,11.21,11.18,11.2,291000.0
2013-09-17 12:35:00,11.19,11.2,11.17,11.17,609000.0,11.19,11.2,11.17,11.17,609000.0
2013-09-17 12:40:00,11.17,11.17,11.14,11.15,688500.0,11.17,11.17,11.14,11.15,688500.0
2013-09-17 12:45:00,11.15,11.17,11.15,11.17,232500.0,11.15,11.17,11.15,11.17,232500.0
2013-09-17 12:50:00,11.17,11.17,11.14,11.15,183000.0,11.17,11.17,11.14,11.15,183000.0
2013-09-17 12:55:00,11.15,11.17,11.13,11.16,490500.0,11.15,11.17,11.13,11.16,490500.0
2013-09-17 13:00:00,11.16,11.18,11.15,11.15,372000.0,11.16,11.18,11.15,11.15,372000.0
2013-09-17 13:05:00,11.15,11.17,11.15,11.17,262500.0,11.15,11.17,11.15,11.17,262500.0
2013-09-17 13:10:00,11.16,11.17,11.15,11.15,330000.0,11.16,11.17,11.15,11.15,330000.0
2013-09-17 13:15:00,11.15,11.16,11.15,11.16,309000.0,11.15,11.16,11.15,11.16,309000.0
2013-09-17 13:20:00,11.16,11.17,11.15,11.17,312000.0,11.16,11.17,11.15,11.17,312000.0
2013-09-17 13:25:00,11.17,11.17,11.15,11.16,489000.0,11.17,11.17,11.15,11.16,489000.0
2013-09-17 13:30:00,11.16,11.17,11.15,11.15,378000.0,11.16,11.17,11.15,11.15,378000.0
2013-09-17 13:35:00,11.15,11.16,11.14,11.15,1035000.0,11.15,11.16,11.14,11.15,1035000.0
2013-09-17 13:40:00,11.15,11.17,11.15,11.16,354000.0,11.15,11.17,11.15,11.16,354000.0
2013-09-17 13:45:00,11.16,11.16,11.14,11.15,826500.0,11.16,11.16,11.14,11.15,826500.0
2013-09-17 13:50:00,11.15,11.18,11.15,11.18,1245000.0,11.15,11.18,11.15,11.18,1245000.0
2013-09-17 13:55:00,11.18,11.18,11.15,11.15,714000.0,11.18,11.18,11.15,11.15,714000.0
2013-09-17 14:00:00,11.15,11.17,11.13,11.16,808500.0,11.15,11.17,11.13,11.16,808500.0
2013-09-17 14:05:00,11.16,11.16,11.14,11.15,342000.0,11.16,11.16,11.14,11.15,342000.0
2013-09-17 14:10:00,11.14,11.15,11.12,11.12,903000.0,11.14,11.15,11.12,11.12,903000.0
2013-09-17 14:15:00,11.12,11.13,11.1,11.11,648000.0,11.12,11.13,11.1,11.11,648000.0
2013-09-17 14:20:00,11.11,11.12,11.09,11.11,813000.0,11.11,11.12,11.09,11.11,813000.0
2013-09-17 14:25:00,11.11,11.11,11.09,11.09,591000.0,11.11,11.11,11.09,11.09,591000.0
2013-09-17 14:30:00,11.09,11.11,11.09,11.09,612000.0,11.09,11.11,11.09,11.09,612000.0
2013-09-17 14:35:00,11.09,11.11,11.09,11.09,484500.0,11.09,11.11,11.09,11.09,484500.0
2013-09-17 14:40:00,11.09,11.11,11.09,11.1,714000.0,11.09,11.11,11.09,11.1,714000.0
2013-09-17 14:45:00,11.1,11.1,11.07,11.07,1290000.0,11.1,11.1,11.07,11.07,1290000.0
2013-09-17 14:50:00,11.07,11.08,11.04,11.07,1195500.0,11.07,11.08,11.04,11.07,1195500.0
2013-09-17 14:55:00,11.07,11.09,11.07,11.08,570000.0,11.07,11.09,11.07,11.08,570000.0
2013-09-17 15:00:00,11.08,11.14,11.08,11.13,1960500.0,11.08,11.14,11.08,11.13,1960500.0
2013-09-17 15:05:00,11.13,11.13,11.11,11.12,724500.0,11.13,11.13,11.11,11.12,724500.0
2013-09-17 15:10:00,11.12,11.13,11.1,11.11,597000.0,11.12,11.13,11.1,11.11,597000.0
2013-09-17 15:15:00,11.1,11.11,11.1,11.1,360000.0,11.1,11.11,11.1,11.1,360000.0
2013-09-17 15:20:00,11.1,11.11,11.09,11.1,694500.0,11.1,11.11,11.09,11.1,694500.0
2013-09-17 15:25:00,11.1,11.11,11.09,11.09,931500.0,11.1,11.11,11.09,11.09,931500.0
2013-09-17 15:30:00,11.09,11.1,11.09,11.1,1491000.0,11.09,11.1,11.09,11.1,1491000.0
2013-09-17 15:35:00,11.1,11.1,11.09,11.1,985500.0,11.1,11.1,11.09,11.1,985500.0
2013-09-17 15:40:00,11.1,11.11,11.08,11.11,1341000.0,11.1,11.11,11.08,11.11,1341000.0
2013-09-17 15:45:00,11.11,11.11,11.09,11.1,1041000.0,11.11,11.11,11.09,11.1,1041000.0
2013-09-17 15:50:00,11.1,11.1,11.08,11.09,1434000.0,11.1,11.1,11.08,11.09,1434000.0
2013-09-17 15:55:00,11.08,11.09,11.07,11.08,2851500.0,11.08,11.09,11.07,11.08,2851500.0
2013-09-18 09:30:00,11.14,11.14,11.04,11.05,3487500.0,11.14,11.14,11.04,11.05,3487500.0
2013-09-18 09:35:00,11.05,11.09,11.04,11.07,2341500.0,11.05,11.09,11.04,11.07,2341500.0
2013-09-18 09:40:00,11.09,11.09,11.05,11.07,1389000.0,11.09,11.09,11.05,11.07,1389000.0
2013-09-18 09:45:00,11.06,11.09,11.03,11.04,2226000.0,11.06,11.09,11.03,11.04,2226000.0
2013-09-18 09:50:00,11.04,11.04,10.98,11.01,2410500.0,11.04,11.04,10.98,11.01,2410500.0
2013-09-18 09:55:00,11.0,11.03,10.99,11.02,1926000.0,11.0,11.03,10.99,11.02,1926000.0
2013-09-18 10:00:00,11.03,11.03,11.0,11.02,994500.0,11.03,11.03,11.0,11.02,994500.0
2013-09-18 10:05:00,11.02,11.04,11.0,11.01,1713000.0,11.02,11.04,11.0,11.01,1713000.0
2013-09-18 10:10:00,11.01,11.02,10.95,10.95,2449500.0,11.01,11.02,10.95,10.95,2449500.0
2013-09-18 10:15:00,10.95,11.02,10.95,11.01,1221000.0,10.95,11.02,10.95,11.01,1221000.0
2013-09-18 10:20:00,11.01,11.02,10.99,11.02,579000.0,11.01,11.02,10.99,11.02,579000.0
2013-09-18 10:25:00,11.01,11.03,11.0,11.02,841500.0,11.01,11.03,11.0,11.02,841500.0
2013-09-18 10:30:00,11.01,11.02,10.99,11.0,765000.0,11.01,11.02,10.99,11.0,765000.0
2013-09-18 10:35:00,10.99,11.01,10.96,10.97,1788000.0,10.99,11.01,10.96,10.97,1788000.0
2013-09-18 10:40:00,10.98,10.98,10.96,10.97,774000.0,10.98,10.98,10.96,10.97,774000.0
2013-09-18 10:45:00,10.97,10.99,10.97,10.97,918000.0,10.97,10.99,10.97,10.97,918000.0
2013-09-18 10:50:00,10.97,10.98,10.95,10.97,1395000.0,10.97,10.98,10.95,10.97,1395000.0
2013-09-18 10:55:00,10.97,10.99,10.96,10.97,825000.0,10.97,10.99,10.96,10.97,825000.0
2013-09-18 11:00:00,10.96,10.99,10.96,10.97,519000.0,10.96,10.99,10.96,10.97,519000.0
2013-09-18 11:05:00,10.98,10.98,10.97,10.98,285000.0,10.98,10.98,10.97,10.98,285000.0
2013-09-18 11:10:00,10.98,10.98,10.95,10.96,466500.0,10.98,10.98,10.95,10.96,466500.0
2013-09-18 11:15:00,10.96,10.98,10.96,10.96,562500.0,10.96,10.98,10.96,10.96,562500.0
2013-09-18 11:20:00,10.97,10.98,10.96,10.97,763500.0,10.97,10.98,10.96,10.97,763500.0
2013-09-18 11:25:00,10.96,11.03,10.96,11.02,1620000.0,10.96,11.03,10.96,11.02,1620000.0
2013-09-18 11:30:00,11.02,11.05,11.01,11.05,1222500.0,11.02,11.05,11.01,11.05,1222500.0
2013-09-18 11:35:00,11.05,11.05,11.01,11.02,559500.0,11.05,11.05,11.01,11.02,559500.0
2013-09-18 11:40:00,11.01,11.02,10.99,11.0,514500.0,11.01,11.02,10.99,11.0,514500.0
2013-09-18 11:45:00,11.0,11.03,10.99,11.02,331500.0,11.0,11.03,10.99,11.02,331500.0
2013-09-18 11:50:00,11.02,11.04,11.01,11.01,334500.0,11.02,11.04,11.01,11.01,334500.0
2013-09-18 11:55:00,11.01,11.02,11.01,11.01,232500.0,11.01,11.02,11.01,11.01,232500.0
2013-09-18 12:00:00,11.01,11.03,11.01,11.03,384000.0,11.01,11.03,11.01,11.03,384000.0
2013-09-18 12:05:00,11.03,11.05,11.02,11.05,718500.0,11.03,11.05,11.02,11.05,718500.0
2013-09-18 12:10:00,11.05,11.05,11.03,11.04,577500.0,11.05,11.05,11.03,11.04,577500.0
2013-09-18 12:15:00,11.05,11.05,11.03,11.04,364500.0,11.05,11.05,11.03,11.04,364500.0
2013-09-18 12:20:00,11.04,11.05,11.03,11.05,310500.0,11.04,11.05,11.03,11.05,310500.0
2013-09-18 12:25:00,11.05,11.05,11.04,11.05,280500.0,11.05,11.05,11.04,11.05,280500.0
2013-09-18 12:30:00,11.05,11.05,11.02,11.02,264000.0,11.05,11.05,11.02,11.02,264000.0
2013-09-18 12:35:00,11.03,11.03,11.02,11.03,183000.0,11.03,11.03,11.02,11.03,183000.0
2013-09-18 12:40:00,11.02,11.04,11.02,11.04,199500.0,11.02,11.04,11.02,11.04,199500.0
2013-09-18 12:45:00,11.04,11.04,11.02,11.02,162000.0,11.04,11.04,11.02,11.02,162000.0
2013-09-18 12:50:00,11.01,11.03,11.01,11.01,226500.0,11.01,11.03,11.01,11.01,226500.0
2013-09-18 12:55:00,11.02,11.04,11.02,11.03,258000.0,11.02,11.04,11.02,11.03,258000.0
2013-09-18 13:00:00,11.03,11.04,11.03,11.04,240000.0,11.03,11.04,11.03,11.04,240000.0
2013-09-18 13:05:00,11.03,11.03,11.0,11.01,369000.0,11.03,11.03,11.0,11.01,369000.0
2013-09-18 13:10:00,11.0,11.01,10.99,11.0,510000.0,11.0,11.01,10.99,11.0,510000.0
2013-09-18 13:15:00,11.01,11.02,11.0,11.01,267000.0,11.01,11.02,11.0,11.01,267000.0
2013-09-18 13:20:00,11.0,11.01,11.0,11.0,276000.0,11.0,11.01,11.0,11.0,276000.0
2013-09-18 13:25:00,11.0,11.0,10.99,11.0,241500.0,11.0,11.0,10.99,11.0,241500.0
2013-09-18 13:30:00,11.0,11.01,10.99,10.99,163500.0,11.0,11.01,10.99,10.99,163500.0
2013-09-18 13:35:00,10.99,11.0,10.97,10.97,343500.0,10.99,11.0,10.97,10.97,343500.0
2013-09-18 13:40:00,10.98,10.99,10.97,10.98,312000.0,10.98,10.99,10.97,10.98,312000.0
2013-09-18 13:45:00,10.98,10.99,10.98,10.99,375000.0,10.98,10.99,10.98,10.99,375000.0
2013-09-18 13:50:00,10.98,10.99,10.97,10.98,241500.0,10.98,10.99,10.97,10.98,241500.0
2013-09-18 13:55:00,10.98,10.99,10.98,10.98,390000.0,10.98,10.99,10.98,10.98,390000.0
2013-09-18 14:00:00,10.98,11.1,10.98,11.04,3315000.0,10.98,11.1,10.98,11.04,3315000.0
2013-09-18 14:05:00,11.04,11.09,11.03,11.09,1240500.0,11.04,11.09,11.03,11.09,1240500.0
2013-09-18 14:10:00,11.08,11.14,11.08,11.1,2908500.0,11.08,11.14,11.08,11.1,2908500.0
2013-09-18 14:15:00,11.11,11.11,11.06,11.06,1663500.0,11.11,11.11,11.06,11.06,1663500.0
2013-09-18 14:20:00,11.05,11.08,11.04,11.08,1374000.0,11.05,11.08,11.04,11.08,1374000.0
2013-09-18 14:25:00,11.08,11.09,11.06,11.08,754500.0,11.08,11.09,11.06,11.08,754500.0
2013-09-18 14:30:00,11.07,11.08,11.05,11.07,943500.0,11.07,11.08,11.05,11.07,943500.0
2013-09-18 14:35:00,11.07,11.08,11.06,11.07,565500.0,11.07,11.08,11.06,11.07,565500.0
2013-09-18 14:40:00,11.06,11.07,11.05,11.07,759000.0,11.06,11.07,11.05,11.07,759000.0
2013-09-18 14:45:00,11.07,11.13,11.07,11.12,1467000.0,11.07,11.13,11.07,11.12,1467000.0
2013-09-18 14:50:00,11.12,11.14,11.1,11.1,1513500.0,11.12,11.14,11.1,11.1,1513500.0
2013-09-18 14:55:00,11.1,11.11,11.09,11.09,1128000.0,11.1,11.11,11.09,11.09,1128000.0
2013-09-18 15:00:00,11.09,11.14,11.09,11.14,1395000.0,11.09,11.14,11.09,11.14,1395000.0
2013-09-18 15:05:00,11.14,11.16,11.13,11.16,1722000.0,11.14,11.16,11.13,11.16,1722000.0
2013-09-18 15:10:00,11.16,11.16,11.12,11.13,1099500.0,11.16,11.16,11.12,11.13,1099500.0
2013-09-18 15:15:00,11.12,11.13,11.1,11.12,1093500.0,11.12,11.13,11.1,11.12,1093500.0
2013-09-18 15:20:00,11.11,11.13,11.11,11.13,435000.0,11.11,11.13,11.11,11.13,435000.0
2013-09-18 15:25:00,11.13,11.13,11.11,11.11,793500.0,11.13,11.13,11.11,11.11,793500.0
2013-09-18 15:30:00,11.11,11.13,11.09,11.1,790500.0,11.11,11.13,11.09,11.1,790500.0
2013-09-18 15:35:00,11.1,11.11,11.09,11.11,621000.0,11.1,11.11,11.09,11.11,621000.0
2013-09-18 15:40:00,11.1,11.11,11.1,11.11,576000.0,11.1,11.11,11.1,11.11,576000.0
2013-09-18 15:45:00,11.11,11.12,11.08,11.09,1075500.0,11.11,11.12,11.08,11.09,1075500.0
2013-09-18 15:50:00,11.09,11.11,11.08,11.08,1258500.0,11.09,11.11,11.08,11.08,1258500.0
2013-09-18 15:55:00,11.08,11.1,11.07,11.08,2991000.0,11.08,11.1,11.07,11.08,2991000.0
2013-09-19 09:30:00,11.39,11.51,11.27,11.45,13680000.0,11.39,11.51,11.27,11.45,13680000.0
2013-09-19 09:35:00,11.45,11.65,11.43,11.58,15019500.0,11.45,11.65,11.43,11.58,15019500.0
2013-09-19 09:40:00,11.6,11.65,11.56,11.59,7756500.0,11.6,11.65,11.56,11.59,7756500.0
2013-09-19 09:45:00,11.58,11.61,11.54,11.57,5055000.0,11.58,11.61,11.54,11.57,5055000.0
2013-09-19 09:50:00,11.57,11.58,11.51,11.52,3840000.0,11.57,11.58,11.51,11.52,3840000.0
2013-09-19 09:55:00,11.53,11.63,11.52,11.62,5982000.0,11.53,11.63,11.52,11.62,5982000.0
2013-09-19 10:00:00,11.62,11.64,11.58,11.62,4359000.0,11.62,11.64,11.58,11.62,4359000.0
2013-09-19 10:05:00,11.62,11.64,11.56,11.57,2893500.0,11.62,11.64,11.56,11.57,2893500.0
2013-09-19 10:10:00,11.57,11.63,11.55,11.62,2529000.0,11.57,11.63,11.55,11.62,2529000.0
2013-09-19 10:15:00,11.62,11.64,11.6,11.61,2877000.0,11.62,11.64,11.6,11.61,2877000.0
2013-09-19 10:20:00,11.61,11.7,11.61,11.69,9735000.0,11.61,11.7,11.61,11.69,9735000.0
2013-09-19 10:25:00,11.69,11.69,11.66,11.66,3093000.0,11.69,11.69,11.66,11.66,3093000.0
2013-09-19 10:30:00,11.66,11.68,11.63,11.64,1972500.0,11.66,11.68,11.63,11.64,1972500.0
2013-09-19 10:35:00,11.64,11.66,11.61,11.65,1839000.0,11.64,11.66,11.61,11.65,1839000.0
2013-09-19 10:40:00,11.65,11.66,11.64,11.65,1063500.0,11.65,11.66,11.64,11.65,1063500.0
2013-09-19 10:45:00,11.65,11.69,11.64,11.69,2221500.0,11.65,11.69,11.64,11.69,2221500.0
2013-09-19 10:50:00,11.69,11.71,11.68,11.7,2565000.0,11.69,11.71,11.68,11.7,2565000.0
2013-09-19 10:55:00,11.7,11.74,11.69,11.74,3273000.0,11.7,11.74,11.69,11.74,3273000.0
2013-09-19 11:00:00,11.74,11.75,11.7,11.75,2916000.0,11.74,11.75,11.7,11.75,2916000.0
2013-09-19 11:05:00,11.75,11.79,11.74,11.76,4009500.0,11.75,11.79,11.74,11.76,4009500.0
2013-09-19 11:10:00,11.76,11.76,11.72,11.72,2850000.0,11.76,11.76,11.72,11.72,2850000.0
2013-09-19 11:15:00,11.72,11.79,11.72,11.79,2748000.0,11.72,11.79,11.72,11.79,2748000.0
2013-09-19 11:20:00,11.79,11.84,11.79,11.8,4255500.0,11.79,11.84,11.79,11.8,4255500.0
2013-09-19 11:25:00,11.8,11.86,11.78,11.86,3505500.0,11.8,11.86,11.78,11.86,3505500.0
2013-09-19 11:30:00,11.86,11.86,11.81,11.82,2830500.0,11.86,11.86,11.81,11.82,2830500.0
2013-09-19 11:35:00,11.83,11.83,11.75,11.76,2646000.0,11.83,11.83,11.75,11.76,2646000.0
2013-09-19 11:40:00,11.76,11.82,11.76,11.78,2448000.0,11.76,11.82,11.76,11.78,2448000.0
2013-09-19 11:45:00,11.78,11.78,11.74,11.78,1581000.0,11.78,11.78,11.74,11.78,1581000.0
2013-09-19 11:50:00,11.78,11.8,11.75,11.8,1635000.0,11.78,11.8,11.75,11.8,1635000.0
2013-09-19 11:55:00,11.8,11.88,11.79,11.88,3462000.0,11.8,11.88,11.79,11.88,3462000.0
2013-09-19 12:00:00,11.88,11.92,11.85,11.9,3543000.0,11.88,11.92,11.85,11.9,3543000.0
2013-09-19 12:05:00,11.9,11.95,11.89,11.94,4131000.0,11.9,11.95,11.89,11.94,4131000.0
2013-09-19 12:10:00,11.94,11.96,11.91,11.92,2754000.0,11.94,11.96,11.91,11.92,2754000.0
2013-09-19 12:15:00,11.92,11.95,11.92,11.94,1530000.0,11.92,11.95,11.92,11.94,1530000.0
2013-09-19 12:20:00,11.94,11.96,11.88,11.91,2817000.0,11.94,11.96,11.88,11.91,2817000.0
2013-09-19 12:25:00,11.91,11.93,11.88,11.9,1132500.0,11.91,11.93,11.88,11.9,1132500.0
2013-09-19 12:30:00,11.9,11.92,11.89,11.91,1014000.0,11.9,11.92,11.89,11.91,1014000.0
2013-09-19 12:35:00,11.91,11.95,11.91,11.94,1555500.0,11.91,11.95,11.91,11.94,1555500.0
2013-09-19 12:40:00,11.94,11.98,11.93,11.96,2557500.0,11.94,11.98,11.93,11.96,2557500.0
2013-09-19 12:45:00,11.95,11.98,11.95,11.96,1201500.0,11.95,11.98,11.95,11.96,1201500.0
2013-09-19 12:50:00,11.96,11.96,11.93,11.93,1267500.0,11.96,11.96,11.93,11.93,1267500.0
2013-09-19 12:55:00,11.94,11.95,11.93,11.94,850500.0,11.94,11.95,11.93,11.94,850500.0
2013-09-19 13:00:00,11.94,11.95,11.89,11.9,2121000.0,11.94,11.95,11.89,11.9,2121000.0
2013-09-19 13:05:00,11.89,11.92,11.89,11.9,667500.0,11.89,11.92,11.89,11.9,667500.0
2013-09-19 13:10:00,11.9,11.9,11.85,11.88,2842500.0,11.9,11.9,11.85,11.88,2842500.0
2013-09-19 13:15:00,11.89,11.94,11.88,11.93,2007000.0,11.89,11.94,11.88,11.93,2007000.0
2013-09-19 13:20:00,11.93,11.94,11.91,11.93,948000.0,11.93,11.94,11.91,11.93,948000.0
2013-09-19 13:25:00,11.93,11.96,11.92,11.95,1387500.0,11.93,11.96,11.92,11.95,1387500.0
2013-09-19 13:30:00,11.95,11.96,11.91,11.92,949500.0,11.95,11.96,11.91,11.92,949500.0
2013-09-19 13:35:00,11.92,11.94,11.9,11.94,940500.0,11.92,11.94,11.9,11.94,940500.0
2013-09-19 13:40:00,11.94,11.95,11.91,11.92,666000.0,11.94,11.95,11.91,11.92,666000.0
2013-09-19 13:45:00,11.92,11.92,11.88,11.9,967500.0,11.92,11.92,11.88,11.9,967500.0
2013-09-19 13:50:00,11.91,11.92,11.9,11.91,394500.0,11.91,11.92,11.9,11.91,394500.0
2013-09-19 13:55:00,11.9,11.92,11.9,11.9,595500.0,11.9,11.92,11.9,11.9,595500.0
2013-09-19 14:00:00,11.89,11.92,11.88,11.91,1143000.0,11.89,11.92,11.88,11.91,1143000.0
2013-09-19 14:05:00,11.91,11.92,11.9,11.91,396000.0,11.91,11.92,11.9,11.91,396000.0
2013-09-19 14:10:00,11.91,11.96,11.91,11.94,2337000.0,11.91,11.96,11.91,11.94,2337000.0
2013-09-19 14:15:00,11.95,11.99,11.94,11.98,1989000.0,11.95,11.99,11.94,11.98,1989000.0
2013-09-19 14:20:00,11.98,12.02,11.98,12.0,5290500.0,11.98,12.02,11.98,12.0,5290500.0
2013-09-19 14:25:00,12.0,12.03,11.97,12.0,2865000.0,12.0,12.03,11.97,12.0,2865000.0
2013-09-19 14:30:00,12.0,12.01,11.97,11.99,1675500.0,12.0,12.01,11.97,11.99,1675500.0
2013-09-19 14:35:00,11.99,11.99,11.97,11.98,810000.0,11.99,11.99,11.97,11.98,810000.0
2013-09-19 14:40:00,11.99,12.0,11.98,11.98,831000.0,11.99,12.0,11.98,11.98,831000.0
2013-09-19 14:45:00,11.98,12.01,11.97,11.97,1998000.0,11.98,12.01,11.97,11.97,1998000.0
2013-09-19 14:50:00,11.97,12.0,11.96,11.97,1102500.0,11.97,12.0,11.96,11.97,1102500.0
2013-09-19 14:55:00,11.97,11.99,11.97,11.98,726000.0,11.97,11.99,11.97,11.98,726000.0
2013-09-19 15:00:00,11.98,11.98,11.91,11.95,4074000.0,11.98,11.98,11.91,11.95,4074000.0
2013-09-19 15:05:00,11.95,11.96,11.89,11.9,1651500.0,11.95,11.96,11.89,11.9,1651500.0
2013-09-19 15:10:00,11.9,11.93,11.9,11.91,975000.0,11.9,11.93,11.9,11.91,975000.0
2013-09-19 15:15:00,11.91,11.93,11.89,11.89,1188000.0,11.91,11.93,11.89,11.89,1188000.0
2013-09-19 15:20:00,11.9,11.93,11.89,11.91,1117500.0,11.9,11.93,11.89,11.91,1117500.0
2013-09-19 15:25:00,11.91,11.91,11.85,11.87,2901000.0,11.91,11.91,11.85,11.87,2901000.0
2013-09-19 15:30:00,11.87,11.88,11.79,11.82,5367000.0,11.87,11.88,11.79,11.82,5367000.0
2013-09-19 15:35:00,11.8,11.83,11.79,11.81,3019500.0,11.8,11.83,11.79,11.81,3019500.0
2013-09-19 15:40:00,11.81,11.83,11.77,11.82,3547500.0,11.81,11.83,11.77,11.82,3547500.0
2013-09-19 15:45:00,11.82,11.87,11.81,11.85,3412500.0,11.82,11.87,11.81,11.85,3412500.0
2013-09-19 15:50:00,11.85,11.86,11.82,11.84,2923500.0,11.85,11.86,11.82,11.84,2923500.0
2013-09-19 15:55:00,11.84,11.86,11.83,11.86,3907500.0,11.84,11.86,11.83,11.86,3907500.0
2013-09-20 09:30:00,11.93,11.98,11.9,11.91,7306500.0,11.93,11.98,11.9,11.91,7306500.0
2013-09-20 09:35:00,11.92,12.07,11.91,12.03,7090500.0,11.92,12.07,11.91,12.03,7090500.0
2013-09-20 09:40:00,12.03,12.12,12.01,12.1,5391000.0,12.03,12.12,12.01,12.1,5391000.0
2013-09-20 09:45:00,12.11,12.2,12.05,12.2,7381500.0,12.11,12.2,12.05,12.2,7381500.0
2013-09-20 09:50:00,12.2,12.34,12.18,12.34,12640500.0,12.2,12.34,12.18,12.34,12640500.0
2013-09-20 09:55:00,12.35,12.39,12.25,12.27,12226500.0,12.35,12.39,12.25,12.27,12226500.0
2013-09-20 10:00:00,12.27,12.35,12.26,12.29,6006000.0,12.27,12.35,12.26,12.29,6006000.0
2013-09-20 10:05:00,12.29,12.32,12.22,12.22,4920000.0,12.29,12.32,12.22,12.22,4920000.0
2013-09-20 10:10:00,12.23,12.27,12.2,12.21,4141500.0,12.23,12.27,12.2,12.21,4141500.0
2013-09-20 10:15:00,12.21,12.31,12.2,12.31,4438500.0,12.21,12.31,12.2,12.31,4438500.0
2013-09-20 10:20:00,12.29,12.32,12.25,12.27,3042000.0,12.29,12.32,12.25,12.27,3042000.0
2013-09-20 10:25:00,12.26,12.27,12.21,12.21,2911500.0,12.26,12.27,12.21,12.21,2911500.0
2013-09-20 10:30:00,12.22,12.28,12.21,12.27,1960500.0,12.22,12.28,12.21,12.27,1960500.0
2013-09-20 10:35:00,12.27,12.29,12.23,12.26,1930500.0,12.27,12.29,12.23,12.26,1930500.0
2013-09-20 10:40:00,12.26,12.3,12.26,12.27,1473000.0,12.26,12.3,12.26,12.27,1473000.0
2013-09-20 10:45:00,12.28,12.29,12.26,12.28,2073000.0,12.28,12.29,12.26,12.28,2073000.0
2013-09-20 10:50:00,12.28,12.28,12.25,12.27,1387500.0,12.28,12.28,12.25,12.27,1387500.0
2013-09-20 10:55:00,12.27,12.32,12.27,12.3,2172000.0,12.27,12.32,12.27,12.3,2172000.0
2013-09-20 11:00:00,12.3,12.31,12.28,12.29,781500.0,12.3,12.31,12.28,12.29,781500.0
2013-09-20 11:05:00,12.29,12.29,12.26,12.28,1272000.0,12.29,12.29,12.26,12.28,1272000.0
2013-09-20 11:10:00,12.28,12.28,12.23,12.23,1872000.0,12.28,12.28,12.23,12.23,1872000.0
2013-09-20 11:15:00,12.23,12.23,12.17,12.18,3532500.0,12.23,12.23,12.17,12.18,3532500.0
2013-09-20 11:20:00,12.18,12.22,12.14,12.16,2697000.0,12.18,12.22,12.14,12.16,2697000.0
2013-09-20 11:25:00,12.16,12.19,12.15,12.19,1887000.0,12.16,12.19,12.15,12.19,1887000.0
2013-09-20 11:30:00,12.19,12.27,12.19,12.26,3391500.0,12.19,12.27,12.19,12.26,3391500.0
2013-09-20 11:35:00,12.26,12.27,12.24,12.25,2790000.0,12.26,12.27,12.24,12.25,2790000.0
2013-09-20 11:40:00,12.25,12.26,12.22,12.25,1179000.0,12.25,12.26,12.22,12.25,1179000.0
2013-09-20 11:45:00,12.25,12.26,12.2,12.21,928500.0,12.25,12.26,12.2,12.21,928500.0
2013-09-20 11:50:00,12.21,12.24,12.2,12.23,981000.0,12.21,12.24,12.2,12.23,981000.0
2013-09-20 11:55:00,12.23,12.24,12.2,12.21,1087500.0,12.23,12.24,12.2,12.21,1087500.0
2013-09-20 12:00:00,12.21,12.23,12.2,12.21,814500.0,12.21,12.23,12.2,12.21,814500.0
2013-09-20 12:05:00,12.2,12.22,12.19,12.21,1588500.0,12.2,12.22,12.19,12.21,1588500.0
2013-09-20 12:10:00,12.21,12.22,12.2,12.21,789000.0,12.21,12.22,12.2,12.21,789000.0
2013-09-20 12:15:00,12.2,12.21,12.18,12.19,1141500.0,12.2,12.21,12.18,12.19,1141500.0
2013-09-20 12:20:00,12.19,12.21,12.18,12.19,1563000.0,12.19,12.21,12.18,12.19,1563000.0
2013-09-20 12:25:00,12.18,12.19,12.15,12.16,1614000.0,12.18,12.19,12.15,12.16,1614000.0
2013-09-20 12:30:00,12.16,12.16,12.04,12.07,4828500.0,12.16,12.16,12.04,12.07,4828500.0
2013-09-20 12:35:00,12.07,12.12,12.05,12.1,2016000.0,12.07,12.12,12.05,12.1,2016000.0
2013-09-20 12:40:00,12.11,12.13,12.1,12.12,1200000.0,12.11,12.13,12.1,12.12,1200000.0
2013-09-20 12:45:00,12.12,12.16,12.12,12.15,1537500.0,12.12,12.16,12.12,12.15,1537500.0
2013-09-20 12:50:00,12.15,12.18,12.14,12.15,1257000.0,12.15,12.18,12.14,12.15,1257000.0
2013-09-20 12:55:00,12.15,12.15,12.13,12.13,1075500.0,12.15,12.15,12.13,12.13,1075500.0
2013-09-20 13:00:00,12.13,12.15,12.13,12.14,588000.0,12.13,12.15,12.13,12.14,588000.0
2013-09-20 13:05:00,12.14,12.15,12.12,12.14,613500.0,12.14,12.15,12.12,12.14,613500.0
2013-09-20 13:10:00,12.14,12.15,12.1,12.11,744000.0,12.14,12.15,12.1,12.11,744000.0
2013-09-20 13:15:00,12.11,12.12,12.1,12.12,561000.0,12.11,12.12,12.1,12.12,561000.0
2013-09-20 13:20:00,12.12,12.13,12.1,12.1,457500.0,12.12,12.13,12.1,12.1,457500.0
2013-09-20 13:25:00,12.1,12.12,12.08,12.11,1057500.0,12.1,12.12,12.08,12.11,1057500.0
2013-09-20 13:30:00,12.12,12.13,12.11,12.12,850500.0,12.12,12.13,12.11,12.12,850500.0
2013-09-20 13:35:00,12.12,12.13,12.11,12.12,846000.0,12.12,12.13,12.11,12.12,846000.0
2013-09-20 13:40:00,12.12,12.13,12.1,12.1,898500.0,12.12,12.13,12.1,12.1,898500.0
2013-09-20 13:45:00,12.1,12.13,12.09,12.13,951000.0,12.1,12.13,12.09,12.13,951000.0
2013-09-20 13:50:00,12.13,12.18,12.12,12.16,1605000.0,12.13,12.18,12.12,12.16,1605000.0
2013-09-20 13:55:00,12.16,12.21,12.16,12.2,1563000.0,12.16,12.21,12.16,12.2,1563000.0
2013-09-20 14:00:00,12.2,12.21,12.17,12.18,1305000.0,12.2,12.21,12.17,12.18,1305000.0
2013-09-20 14:05:00,12.18,12.19,12.16,12.16,753000.0,12.18,12.19,12.16,12.16,753000.0
2013-09-20 14:10:00,12.16,12.17,12.14,12.17,1011000.0,12.16,12.17,12.14,12.17,1011000.0
2013-09-20 14:15:00,12.17,12.18,12.14,12.15,799500.0,12.17,12.18,12.14,12.15,799500.0
2013-09-20 14:20:00,12.15,12.15,12.12,12.15,1191000.0,12.15,12.15,12.12,12.15,1191000.0
2013-09-20 14:25:00,12.15,12.17,12.14,12.15,594000.0,12.15,12.17,12.14,12.15,594000.0
2013-09-20 14:30:00,12.15,12.18,12.14,12.17,973500.0,12.15,12.18,12.14,12.17,973500.0
2013-09-20 14:35:00,12.16,12.18,12.1,12.1,1884000.0,12.16,12.18,12.1,12.1,1884000.0
2013-09-20 14:40:00,12.1,12.1,12.05,12.07,2883000.0,12.1,12.1,12.05,12.07,2883000.0
2013-09-20 14:45:00,12.07,12.12,12.07,12.11,1119000.0,12.07,12.12,12.07,12.11,1119000.0
2013-09-20 14:50:00,12.11,12.14,12.1,12.13,1081500.0,12.11,12.14,12.1,12.13,1081500.0
2013-09-20 14:55:00,12.12,12.17,12.1,12.16,1564500.0,12.12,12.17,12.1,12.16,1564500.0
2013-09-20 15:00:00,12.16,12.17,12.14,12.14,1057500.0,12.16,12.17,12.14,12.14,1057500.0
2013-09-20 15:05:00,12.14,12.16,12.13,12.15,729000.0,12.14,12.16,12.13,12.15,729000.0
2013-09-20 15:10:00,12.15,12.16,12.14,12.14,670500.0,12.15,12.16,12.14,12.14,670500.0
2013-09-20 15:15:00,12.14,12.2,12.14,12.17,1594500.0,12.14,12.2,12.14,12.17,1594500.0
2013-09-20 15:20:00,12.18,12.19,12.15,12.15,1203000.0,12.18,12.19,12.15,12.15,1203000.0
2013-09-20 15:25:00,12.15,12.16,12.14,12.14,1150500.0,12.15,12.16,12.14,12.14,1150500.0
2013-09-20 15:30:00,12.14,12.16,12.14,12.16,1078500.0,12.14,12.16,12.14,12.16,1078500.0
2013-09-20 15:35:00,12.15,12.19,12.15,12.18,1899000.0,12.15,12.19,12.15,12.18,1899000.0
2013-09-20 15:40:00,12.18,12.23,12.17,12.21,2695500.0,12.18,12.23,12.17,12.21,2695500.0
2013-09-20 15:45:00,12.21,12.25,12.2,12.25,2854500.0,12.21,12.25,12.2,12.25,2854500.0
2013-09-20 15:50:00,12.25,12.25,12.23,12.24,2976000.0,12.25,12.25,12.23,12.24,2976000.0
2013-09-20 15:55:00,12.25,12.25,12.21,12.23,6430500.0,12.25,12.25,12.21,12.23,6430500.0
2013-09-23 09:30:00,12.3,12.37,12.18,12.35,6216000.0,12.3,12.37,12.18,12.35,6216000.0
2013-09-23 09:35:00,12.35,12.36,12.23,12.27,4401000.0,12.35,12.36,12.23,12.27,4401000.0
2013-09-23 09:40:00,12.27,12.27,12.13,12.16,3781500.0,12.27,12.27,12.13,12.16,3781500.0
2013-09-23 09:45:00,12.17,12.2,12.08,12.1,4266000.0,12.17,12.2,12.08,12.1,4266000.0
2013-09-23 09:50:00,12.1,12.15,12.05,12.08,2698500.0,12.1,12.15,12.05,12.08,2698500.0
2013-09-23 09:55:00,12.07,12.15,12.07,12.1,2235000.0,12.07,12.15,12.07,12.1,2235000.0
2013-09-23 10:00:00,12.11,12.11,12.01,12.03,3859500.0,12.11,12.11,12.01,12.03,3859500.0
2013-09-23 10:05:00,12.02,12.03,11.91,11.95,4990500.0,12.02,12.03,11.91,11.95,4990500.0
2013-09-23 10:10:00,11.96,11.97,11.88,11.88,3063000.0,11.96,11.97,11.88,11.88,3063000.0
2013-09-23 10:15:00,11.89,11.96,11.88,11.93,2886000.0,11.89,11.96,11.88,11.93,2886000.0
2013-09-23 10:20:00,11.92,11.99,11.92,11.98,1830000.0,11.92,11.99,11.92,11.98,1830000.0
2013-09-23 10:25:00,11.98,11.99,11.92,11.92,1419000.0,11.98,11.99,11.92,11.92,1419000.0
2013-09-23 10:30:00,11.92,11.97,11.91,11.91,2104500.0,11.92,11.97,11.91,11.91,2104500.0
2013-09-23 10:35:00,11.91,11.95,11.9,11.94,1902000.0,11.91,11.95,11.9,11.94,1902000.0
2013-09-23 10:40:00,11.93,11.96,11.92,11.95,1221000.0,11.93,11.96,11.92,11.95,1221000.0
2013-09-23 10:45:00,11.95,11.99,11.95,11.97,1522500.0,11.95,11.99,11.95,11.97,1522500.0
2013-09-23 10:50:00,11.97,11.99,11.95,11.95,1122000.0,11.97,11.99,11.95,11.95,1122000.0
2013-09-23 10:55:00,11.95,11.95,11.84,11.85,3565500.0,11.95,11.95,11.84,11.85,3565500.0
2013-09-23 11:00:00,11.86,11.89,11.82,11.85,2221500.0,11.86,11.89,11.82,11.85,2221500.0
2013-09-23 11:05:00,11.85,11.85,11.81,11.81,2139000.0,11.85,11.85,11.81,11.81,2139000.0
2013-09-23 11:10:00,11.82,11.87,11.81,11.84,1341000.0,11.82,11.87,11.81,11.84,1341000.0
2013-09-23 11:15:00,11.85,11.89,11.83,11.87,1078500.0,11.85,11.89,11.83,11.87,1078500.0
2013-09-23 11:20:00,11.86,11.89,11.86,11.87,855000.0,11.86,11.89,11.86,11.87,855000.0
2013-09-23 11:25:00,11.87,11.9,11.87,11.89,552000.0,11.87,11.9,11.87,11.89,552000.0
2013-09-23 11:30:00,11.89,11.89,11.87,11.88,535500.0,11.89,11.89,11.87,11.88,535500.0
2013-09-23 11:35:00,11.88,11.9,11.87,11.9,759000.0,11.88,11.9,11.87,11.9,759000.0
2013-09-23 11:40:00,11.9,11.91,11.89,11.91,580500.0,11.9,11.91,11.89,11.91,580500.0
2013-09-23 11:45:00,11.9,11.91,11.87,11.87,526500.0,11.9,11.91,11.87,11.87,526500.0
2013-09-23 11:50:00,11.88,11.89,11.87,11.88,889500.0,11.88,11.89,11.87,11.88,889500.0
2013-09-23 11:55:00,11.89,11.89,11.87,11.87,397500.0,11.89,11.89,11.87,11.87,397500.0
2013-09-23 12:00:00,11.87,11.89,11.87,11.89,591000.0,11.87,11.89,11.87,11.89,591000.0
2013-09-23 12:05:00,11.89,11.92,11.89,11.92,949500.0,11.89,11.92,11.89,11.92,949500.0
2013-09-23 12:10:00,11.92,11.98,11.92,11.96,1732500.0,11.92,11.98,11.92,11.96,1732500.0
2013-09-23 12:15:00,11.97,12.0,11.95,11.98,837000.0,11.97,12.0,11.95,11.98,837000.0
2013-09-23 12:20:00,11.98,11.99,11.97,11.99,802500.0,11.98,11.99,11.97,11.99,802500.0
2013-09-23 12:25:00,11.99,11.99,11.97,11.98,571500.0,11.99,11.99,11.97,11.98,571500.0
2013-09-23 12:30:00,11.98,11.99,11.97,11.98,414000.0,11.98,11.99,11.97,11.98,414000.0
2013-09-23 12:35:00,11.98,12.05,11.98,12.03,1582500.0,11.98,12.05,11.98,12.03,1582500.0
2013-09-23 12:40:00,12.03,12.11,12.02,12.08,3076500.0,12.03,12.11,12.02,12.08,3076500.0
2013-09-23 12:45:00,12.09,12.1,12.07,12.09,820500.0,12.09,12.1,12.07,12.09,820500.0
2013-09-23 12:50:00,12.08,12.13,12.07,12.12,1368000.0,12.08,12.13,12.07,12.12,1368000.0
2013-09-23 12:55:00,12.13,12.18,12.12,12.15,2787000.0,12.13,12.18,12.12,12.15,2787000.0
2013-09-23 13:00:00,12.15,12.15,12.11,12.13,1012500.0,12.15,12.15,12.11,12.13,1012500.0
2013-09-23 13:05:00,12.13,12.15,12.11,12.12,1135500.0,12.13,12.15,12.11,12.12,1135500.0
2013-09-23 13:10:00,12.13,12.15,12.08,12.1,891000.0,12.13,12.15,12.08,12.1,891000.0
2013-09-23 13:15:00,12.09,12.11,12.07,12.1,1177500.0,12.09,12.11,12.07,12.1,1177500.0
2013-09-23 13:20:00,12.09,12.11,12.08,12.09,502500.0,12.09,12.11,12.08,12.09,502500.0
2013-09-23 13:25:00,12.09,12.13,12.08,12.11,1134000.0,12.09,12.13,12.08,12.11,1134000.0
2013-09-23 13:30:00,12.12,12.14,12.1,12.14,1060500.0,12.12,12.14,12.1,12.14,1060500.0
2013-09-23 13:35:00,12.13,12.18,12.13,12.18,1857000.0,12.13,12.18,12.13,12.18,1857000.0
2013-09-23 13:40:00,12.18,12.18,12.13,12.15,879000.0,12.18,12.18,12.13,12.15,879000.0
2013-09-23 13:45:00,12.14,12.2,12.13,12.19,1281000.0,12.14,12.2,12.13,12.19,1281000.0
2013-09-23 13:50:00,12.19,12.23,12.17,12.18,1519500.0,12.19,12.23,12.17,12.18,1519500.0
2013-09-23 13:55:00,12.18,12.2,12.15,12.18,1063500.0,12.18,12.2,12.15,12.18,1063500.0
2013-09-23 14:00:00,12.19,12.19,12.16,12.18,931500.0,12.19,12.19,12.16,12.18,931500.0
2013-09-23 14:05:00,12.19,12.21,12.17,12.2,744000.0,12.19,12.21,12.17,12.2,744000.0
2013-09-23 14:10:00,12.2,12.22,12.15,12.17,1050000.0,12.2,12.22,12.15,12.17,1050000.0
2013-09-23 14:15:00,12.17,12.18,12.13,12.14,987000.0,12.17,12.18,12.13,12.14,987000.0
2013-09-23 14:20:00,12.14,12.15,12.1,12.12,1042500.0,12.14,12.15,12.1,12.12,1042500.0
2013-09-23 14:25:00,12.12,12.13,12.08,12.11,802500.0,12.12,12.13,12.08,12.11,802500.0
2013-09-23 14:30:00,12.11,12.12,12.1,12.12,397500.0,12.11,12.12,12.1,12.12,397500.0
2013-09-23 14:35:00,12.12,12.12,12.08,12.09,744000.0,12.12,12.12,12.08,12.09,744000.0
2013-09-23 14:40:00,12.09,12.11,12.09,12.1,304500.0,12.09,12.11,12.09,12.1,304500.0
2013-09-23 14:45:00,12.1,12.11,12.07,12.07,648000.0,12.1,12.11,12.07,12.07,648000.0
2013-09-23 14:50:00,12.07,12.11,12.07,12.1,636000.0,12.07,12.11,12.07,12.1,636000.0
2013-09-23 14:55:00,12.11,12.11,12.08,12.08,331500.0,12.11,12.11,12.08,12.08,331500.0
2013-09-23 15:00:00,12.08,12.09,12.07,12.08,627000.0,12.08,12.09,12.07,12.08,627000.0
2013-09-23 15:05:00,12.08,12.11,12.08,12.08,460500.0,12.08,12.11,12.08,12.08,460500.0
2013-09-23 15:10:00,12.08,12.09,12.02,12.03,1548000.0,12.08,12.09,12.02,12.03,1548000.0
2013-09-23 15:15:00,12.03,12.07,12.03,12.07,837000.0,12.03,12.07,12.03,12.07,837000.0
2013-09-23 15:20:00,12.07,12.08,12.05,12.07,543000.0,12.07,12.08,12.05,12.07,543000.0
2013-09-23 15:25:00,12.07,12.08,12.03,12.04,718500.0,12.07,12.08,12.03,12.04,718500.0
2013-09-23 15:30:00,12.04,12.04,12.0,12.03,1434000.0,12.04,12.04,12.0,12.03,1434000.0
2013-09-23 15:35:00,12.04,12.06,12.03,12.04,628500.0,12.04,12.06,12.03,12.04,628500.0
2013-09-23 15:40:00,12.04,12.05,12.03,12.04,663000.0,12.04,12.05,12.03,12.04,663000.0
2013-09-23 15:45:00,12.04,12.06,12.04,12.05,924000.0,12.04,12.06,12.04,12.05,924000.0
2013-09-23 15:50:00,12.05,12.08,12.05,12.08,2104500.0,12.05,12.08,12.05,12.08,2104500.0
2013-09-23 15:55:00,12.08,12.08,12.06,12.07,2670000.0,12.08,12.08,12.06,12.07,2670000.0
2013-09-24 09:30:00,11.94,11.99,11.84,11.92,4486500.0,11.94,11.99,11.84,11.92,4486500.0
2013-09-24 09:35:00,11.92,11.99,11.9,11.91,2209500.0,11.92,11.99,11.9,11.91,2209500.0
2013-09-24 09:40:00,11.92,11.97,11.89,11.97,4180500.0,11.92,11.97,11.89,11.97,4180500.0
2013-09-24 09:45:00,11.97,12.09,11.95,12.05,3543000.0,11.97,12.09,11.95,12.05,3543000.0
2013-09-24 09:50:00,12.06,12.16,12.03,12.09,3613500.0,12.06,12.16,12.03,12.09,3613500.0
2013-09-24 09:55:00,12.09,12.14,12.05,12.05,2211000.0,12.09,12.14,12.05,12.05,2211000.0
2013-09-24 10:00:00,12.05,12.06,11.95,11.95,1927500.0,12.05,12.06,11.95,11.95,1927500.0
2013-09-24 10:05:00,11.96,12.01,11.95,12.0,1273500.0,11.96,12.01,11.95,12.0,1273500.0
2013-09-24 10:10:00,12.01,12.03,11.99,11.99,915000.0,12.01,12.03,11.99,11.99,915000.0
2013-09-24 10:15:00,11.99,12.0,11.96,11.98,1216500.0,11.99,12.0,11.96,11.98,1216500.0
2013-09-24 10:20:00,11.99,12.06,11.98,12.05,1032000.0,11.99,12.06,11.98,12.05,1032000.0
2013-09-24 10:25:00,12.06,12.06,11.98,12.03,1071000.0,12.06,12.06,11.98,12.03,1071000.0
2013-09-24 10:30:00,12.04,12.12,12.03,12.12,1636500.0,12.04,12.12,12.03,12.12,1636500.0
2013-09-24 10:35:00,12.12,12.14,12.09,12.11,1846500.0,12.12,12.14,12.09,12.11,1846500.0
2013-09-24 10:40:00,12.12,12.15,12.1,12.13,1287000.0,12.12,12.15,12.1,12.13,1287000.0
2013-09-24 10:45:00,12.13,12.14,12.08,12.1,976500.0,12.13,12.14,12.08,12.1,976500.0
2013-09-24 10:50:00,12.1,12.13,12.08,12.12,913500.0,12.1,12.13,12.08,12.12,913500.0
2013-09-24 10:55:00,12.13,12.18,12.13,12.16,2196000.0,12.13,12.18,12.13,12.16,2196000.0
2013-09-24 11:00:00,12.17,12.2,12.16,12.19,999000.0,12.17,12.2,12.16,12.19,999000.0
2013-09-24 11:05:00,12.2,12.2,12.17,12.19,1011000.0,12.2,12.2,12.17,12.19,1011000.0
2013-09-24 11:10:00,12.19,12.2,12.18,12.2,894000.0,12.19,12.2,12.18,12.2,894000.0
2013-09-24 11:15:00,12.2,12.21,12.15,12.18,1062000.0,12.2,12.21,12.15,12.18,1062000.0
2013-09-24 11:20:00,12.18,12.18,12.14,12.16,762000.0,12.18,12.18,12.14,12.16,762000.0
2013-09-24 11:25:00,12.16,12.17,12.13,12.13,628500.0,12.16,12.17,12.13,12.13,628500.0
2013-09-24 11:30:00,12.13,12.17,12.13,12.15,522000.0,12.13,12.17,12.13,12.15,522000.0
2013-09-24 11:35:00,12.16,12.16,12.12,12.15,630000.0,12.16,12.16,12.12,12.15,630000.0
2013-09-24 11:40:00,12.15,12.15,12.12,12.12,361500.0,12.15,12.15,12.12,12.12,361500.0
2013-09-24 11:45:00,12.12,12.13,12.1,12.11,621000.0,12.12,12.13,12.1,12.11,621000.0
2013-09-24 11:50:00,12.11,12.12,12.09,12.11,475500.0,12.11,12.12,12.09,12.11,475500.0
2013-09-24 11:55:00,12.11,12.12,12.1,12.11,375000.0,12.11,12.12,12.1,12.11,375000.0
2013-09-24 12:00:00,12.11,12.13,12.11,12.13,270000.0,12.11,12.13,12.11,12.13,270000.0
2013-09-24 12:05:00,12.13,12.13,12.11,12.12,219000.0,12.13,12.13,12.11,12.12,219000.0
2013-09-24 12:10:00,12.12,12.14,12.12,12.14,382500.0,12.12,12.14,12.12,12.14,382500.0
2013-09-24 12:15:00,12.14,12.15,12.12,12.14,393000.0,12.14,12.15,12.12,12.14,393000.0
2013-09-24 12:20:00,12.14,12.16,12.14,12.15,436500.0,12.14,12.16,12.14,12.15,436500.0
2013-09-24 12:25:00,12.15,12.16,12.13,12.13,277500.0,12.15,12.16,12.13,12.13,277500.0
2013-09-24 12:30:00,12.13,12.17,12.13,12.15,415500.0,12.13,12.17,12.13,12.15,415500.0
2013-09-24 12:35:00,12.16,12.17,12.15,12.16,277500.0,12.16,12.17,12.15,12.16,277500.0
2013-09-24 12:40:00,12.16,12.17,12.16,12.17,526500.0,12.16,12.17,12.16,12.17,526500.0
2013-09-24 12:45:00,12.17,12.18,12.17,12.17,412500.0,12.17,12.18,12.17,12.17,412500.0
2013-09-24 12:50:00,12.17,12.17,12.14,12.16,565500.0,12.17,12.17,12.14,12.16,565500.0
2013-09-24 12:55:00,12.16,12.17,12.16,12.16,268500.0,12.16,12.17,12.16,12.16,268500.0
2013-09-24 13:00:00,12.16,12.17,12.15,12.17,390000.0,12.16,12.17,12.15,12.17,390000.0
2013-09-24 13:05:00,12.16,12.17,12.15,12.16,259500.0,12.16,12.17,12.15,12.16,259500.0
2013-09-24 13:10:00,12.16,12.16,12.13,12.15,333000.0,12.16,12.16,12.13,12.15,333000.0
2013-09-24 13:15:00,12.16,12.17,12.15,12.15,199500.0,12.16,12.17,12.15,12.15,199500.0
2013-09-24 13:20:00,12.15,12.16,12.14,12.15,211500.0,12.15,12.16,12.14,12.15,211500.0
2013-09-24 13:25:00,12.15,12.16,12.15,12.15,274500.0,12.15,12.16,12.15,12.15,274500.0
2013-09-24 13:30:00,12.15,12.15,12.13,12.14,1053000.0,12.15,12.15,12.13,12.14,1053000.0
2013-09-24 13:35:00,12.15,12.18,12.14,12.18,859500.0,12.15,12.18,12.14,12.18,859500.0
2013-09-24 13:40:00,12.17,12.27,12.17,12.25,3390000.0,12.17,12.27,12.17,12.25,3390000.0
2013-09-24 13:45:00,12.25,12.28,12.24,12.25,1543500.0,12.25,12.28,12.24,12.25,1543500.0
2013-09-24 13:50:00,12.26,12.33,12.25,12.31,3079500.0,12.26,12.33,12.25,12.31,3079500.0
2013-09-24 13:55:00,12.31,12.32,12.28,12.3,1375500.0,12.31,12.32,12.28,12.3,1375500.0
2013-09-24 14:00:00,12.3,12.33,12.29,12.3,1045500.0,12.3,12.33,12.29,12.3,1045500.0
2013-09-24 14:05:00,12.3,12.3,12.26,12.27,1293000.0,12.3,12.3,12.26,12.27,1293000.0
2013-09-24 14:10:00,12.27,12.29,12.27,12.27,571500.0,12.27,12.29,12.27,12.27,571500.0
2013-09-24 14:15:00,12.27,12.28,12.22,12.26,856500.0,12.27,12.28,12.22,12.26,856500.0
2013-09-24 14:20:00,12.26,12.29,12.24,12.28,852000.0,12.26,12.29,12.24,12.28,852000.0
2013-09-24 14:25:00,12.29,12.3,12.25,12.25,1056000.0,12.29,12.3,12.25,12.25,1056000.0
2013-09-24 14:30:00,12.26,12.28,12.24,12.26,457500.0,12.26,12.28,12.24,12.26,457500.0
2013-09-24 14:35:00,12.26,12.27,12.24,12.27,655500.0,12.26,12.27,12.24,12.27,655500.0
2013-09-24 14:40:00,12.27,12.27,12.25,12.26,384000.0,12.27,12.27,12.25,12.26,384000.0
2013-09-24 14:45:00,12.26,12.3,12.26,12.28,1228500.0,12.26,12.3,12.26,12.28,1228500.0
2013-09-24 14:50:00,12.28,12.29,12.25,12.26,846000.0,12.28,12.29,12.25,12.26,846000.0
2013-09-24 14:55:00,12.26,12.27,12.25,12.25,543000.0,12.26,12.27,12.25,12.25,543000.0
2013-09-24 15:00:00,12.25,12.26,12.22,12.22,957000.0,12.25,12.26,12.22,12.22,957000.0
2013-09-24 15:05:00,12.23,12.27,12.22,12.26,589500.0,12.23,12.27,12.22,12.26,589500.0
2013-09-24 15:10:00,12.26,12.26,12.22,12.25,624000.0,12.26,12.26,12.22,12.25,624000.0
2013-09-24 15:15:00,12.25,12.26,12.23,12.24,381000.0,12.25,12.26,12.23,12.24,381000.0
2013-09-24 15:20:00,12.25,12.26,12.23,12.24,522000.0,12.25,12.26,12.23,12.24,522000.0
2013-09-24 15:25:00,12.24,12.25,12.16,12.18,1908000.0,12.24,12.25,12.16,12.18,1908000.0
2013-09-24 15:30:00,12.18,12.19,12.15,12.17,1194000.0,12.18,12.19,12.15,12.17,1194000.0
2013-09-24 15:35:00,12.17,12.17,12.12,12.15,1576500.0,12.17,12.17,12.12,12.15,1576500.0
2013-09-24 15:40:00,12.15,12.16,12.13,12.15,858000.0,12.15,12.16,12.13,12.15,858000.0
2013-09-24 15:45:00,12.15,12.15,12.09,12.13,2455500.0,12.15,12.15,12.09,12.13,2455500.0
2013-09-24 15:50:00,12.13,12.15,12.12,12.15,2196000.0,12.13,12.15,12.12,12.15,2196000.0
2013-09-24 15:55:00,12.15,12.16,12.13,12.16,2478000.0,12.15,12.16,12.13,12.16,2478000.0
2013-09-25 09:30:00,12.24,12.28,12.15,12.15,4219500.0,12.24,12.28,12.15,12.15,4219500.0
2013-09-25 09:35:00,12.16,12.17,12.07,12.1,4506000.0,12.16,12.17,12.07,12.1,4506000.0
2013-09-25 09:40:00,12.11,12.17,12.1,12.14,3472500.0,12.11,12.17,12.1,12.14,3472500.0
2013-09-25 09:45:00,12.14,12.19,12.1,12.13,2371500.0,12.14,12.19,12.1,12.13,2371500.0
2013-09-25 09:50:00,12.13,12.16,12.1,12.15,1534500.0,12.13,12.16,12.1,12.15,1534500.0
2013-09-25 09:55:00,12.14,12.17,12.1,12.12,1702500.0,12.14,12.17,12.1,12.12,1702500.0
2013-09-25 10:00:00,12.11,12.14,12.08,12.12,1150500.0,12.11,12.14,12.08,12.12,1150500.0
2013-09-25 10:05:00,12.11,12.13,12.09,12.1,732000.0,12.11,12.13,12.09,12.1,732000.0
2013-09-25 10:10:00,12.1,12.11,12.05,12.09,2373000.0,12.1,12.11,12.05,12.09,2373000.0
2013-09-25 10:15:00,12.1,12.13,12.08,12.11,768000.0,12.1,12.13,12.08,12.11,768000.0
2013-09-25 10:20:00,12.1,12.1,12.03,12.09,2644500.0,12.1,12.1,12.03,12.09,2644500.0
2013-09-25 10:25:00,12.09,12.16,12.06,12.15,2902500.0,12.09,12.16,12.06,12.15,2902500.0
2013-09-25 10:30:00,12.15,12.21,12.15,12.19,2289000.0,12.15,12.21,12.15,12.19,2289000.0
2013-09-25 10:35:00,12.2,12.26,12.19,12.2,2220000.0,12.2,12.26,12.19,12.2,2220000.0
2013-09-25 10:40:00,12.21,12.21,12.15,12.16,1248000.0,12.21,12.21,12.15,12.16,1248000.0
2013-09-25 10:45:00,12.16,12.17,12.12,12.14,1647000.0,12.16,12.17,12.12,12.14,1647000.0
2013-09-25 10:50:00,12.14,12.16,12.12,12.16,564000.0,12.14,12.16,12.12,12.16,564000.0
2013-09-25 10:55:00,12.16,12.17,12.13,12.14,771000.0,12.16,12.17,12.13,12.14,771000.0
2013-09-25 11:00:00,12.14,12.15,12.11,12.12,744000.0,12.14,12.15,12.11,12.12,744000.0
2013-09-25 11:05:00,12.11,12.15,12.11,12.15,306000.0,12.11,12.15,12.11,12.15,306000.0
2013-09-25 11:10:00,12.15,12.16,12.13,12.16,393000.0,12.15,12.16,12.13,12.16,393000.0
2013-09-25 11:15:00,12.16,12.21,12.16,12.2,1051500.0,12.16,12.21,12.16,12.2,1051500.0
2013-09-25 11:20:00,12.2,12.21,12.17,12.17,1371000.0,12.2,12.21,12.17,12.17,1371000.0
2013-09-25 11:25:00,12.17,12.22,12.17,12.21,1488000.0,12.17,12.22,12.17,12.21,1488000.0
2013-09-25 11:30:00,12.21,12.23,12.2,12.21,547500.0,12.21,12.23,12.2,12.21,547500.0
2013-09-25 11:35:00,12.21,12.23,12.17,12.18,1209000.0,12.21,12.23,12.17,12.18,1209000.0
2013-09-25 11:40:00,12.17,12.19,12.08,12.18,3724500.0,12.17,12.19,12.08,12.18,3724500.0
2013-09-25 11:45:00,12.18,12.21,12.16,12.19,1365000.0,12.18,12.21,12.16,12.19,1365000.0
2013-09-25 11:50:00,12.19,12.25,12.19,12.25,1795500.0,12.19,12.25,12.19,12.25,1795500.0
2013-09-25 11:55:00,12.25,12.26,12.21,12.22,1930500.0,12.25,12.26,12.21,12.22,1930500.0
2013-09-25 12:00:00,12.21,12.23,12.2,12.21,732000.0,12.21,12.23,12.2,12.21,732000.0
2013-09-25 12:05:00,12.21,12.23,12.21,12.21,402000.0,12.21,12.23,12.21,12.21,402000.0
2013-09-25 12:10:00,12.22,12.27,12.21,12.27,1347000.0,12.22,12.27,12.21,12.27,1347000.0
2013-09-25 12:15:00,12.27,12.3,12.26,12.29,2814000.0,12.27,12.3,12.26,12.29,2814000.0
2013-09-25 12:20:00,12.29,12.29,12.21,12.21,1360500.0,12.29,12.29,12.21,12.21,1360500.0
2013-09-25 12:25:00,12.23,12.26,12.22,12.26,552000.0,12.23,12.26,12.22,12.26,552000.0
2013-09-25 12:30:00,12.26,12.29,12.25,12.28,792000.0,12.26,12.29,12.25,12.28,792000.0
2013-09-25 12:35:00,12.28,12.32,12.27,12.31,1890000.0,12.28,12.32,12.27,12.31,1890000.0
2013-09-25 12:40:00,12.31,12.31,12.29,12.3,670500.0,12.31,12.31,12.29,12.3,670500.0
2013-09-25 12:45:00,12.3,12.35,12.3,12.35,2616000.0,12.3,12.35,12.3,12.35,2616000.0
2013-09-25 12:50:00,12.35,12.36,12.32,12.33,2163000.0,12.35,12.36,12.32,12.33,2163000.0
2013-09-25 12:55:00,12.33,12.35,12.31,12.32,883500.0,12.33,12.35,12.31,12.32,883500.0
2013-09-25 13:00:00,12.33,12.36,12.32,12.32,960000.0,12.33,12.36,12.32,12.32,960000.0
2013-09-25 13:05:00,12.32,12.34,12.32,12.33,466500.0,12.32,12.34,12.32,12.33,466500.0
2013-09-25 13:10:00,12.33,12.34,12.32,12.32,379500.0,12.33,12.34,12.32,12.32,379500.0
2013-09-25 13:15:00,12.33,12.33,12.31,12.32,684000.0,12.33,12.33,12.31,12.32,684000.0
2013-09-25 13:20:00,12.32,12.32,12.27,12.28,1552500.0,12.32,12.32,12.27,12.28,1552500.0
2013-09-25 13:25:00,12.28,12.3,12.27,12.28,642000.0,12.28,12.3,12.27,12.28,642000.0
2013-09-25 13:30:00,12.28,12.28,12.2,12.22,1842000.0,12.28,12.28,12.2,12.22,1842000.0
2013-09-25 13:35:00,12.23,12.25,12.2,12.21,741000.0,12.23,12.25,12.2,12.21,741000.0
2013-09-25 13:40:00,12.2,12.24,12.2,12.21,558000.0,12.2,12.24,12.2,12.21,558000.0
2013-09-25 13:45:00,12.21,12.25,12.21,12.24,621000.0,12.21,12.25,12.21,12.24,621000.0
2013-09-25 13:50:00,12.25,12.25,12.21,12.22,652500.0,12.25,12.25,12.21,12.22,652500.0
2013-09-25 13:55:00,12.23,12.29,12.22,12.28,1413000.0,12.23,12.29,12.22,12.28,1413000.0
2013-09-25 14:00:00,12.28,12.29,12.26,12.26,795000.0,12.28,12.29,12.26,12.26,795000.0
2013-09-25 14:05:00,12.27,12.27,12.22,12.24,936000.0,12.27,12.27,12.22,12.24,936000.0
2013-09-25 14:10:00,12.24,12.26,12.22,12.25,655500.0,12.24,12.26,12.22,12.25,655500.0
2013-09-25 14:15:00,12.25,12.27,12.24,12.25,423000.0,12.25,12.27,12.24,12.25,423000.0
2013-09-25 14:20:00,12.25,12.27,12.25,12.26,492000.0,12.25,12.27,12.25,12.26,492000.0
2013-09-25 14:25:00,12.25,12.28,12.25,12.27,603000.0,12.25,12.28,12.25,12.27,603000.0
2013-09-25 14:30:00,12.27,12.27,12.23,12.23,742500.0,12.27,12.27,12.23,12.23,742500.0
2013-09-25 14:35:00,12.24,12.24,12.22,12.23,463500.0,12.24,12.24,12.22,12.23,463500.0
2013-09-25 14:40:00,12.24,12.26,12.24,12.25,438000.0,12.24,12.26,12.24,12.25,438000.0
2013-09-25 14:45:00,12.25,12.29,12.25,12.29,1266000.0,12.25,12.29,12.25,12.29,1266000.0
2013-09-25 14:50:00,12.29,12.29,12.27,12.28,484500.0,12.29,12.29,12.27,12.28,484500.0
2013-09-25 14:55:00,12.27,12.28,12.24,12.24,604500.0,12.27,12.28,12.24,12.24,604500.0
2013-09-25 15:00:00,12.24,12.33,12.24,12.26,3318000.0,12.24,12.33,12.24,12.26,3318000.0
2013-09-25 15:05:00,12.26,12.31,12.25,12.3,927000.0,12.26,12.31,12.25,12.3,927000.0
2013-09-25 15:10:00,12.3,12.36,12.3,12.34,3637500.0,12.3,12.36,12.3,12.34,3637500.0
2013-09-25 15:15:00,12.34,12.42,12.33,12.4,4956000.0,12.34,12.42,12.33,12.4,4956000.0
2013-09-25 15:20:00,12.4,12.41,12.36,12.39,2634000.0,12.4,12.41,12.36,12.39,2634000.0
2013-09-25 15:25:00,12.39,12.39,12.35,12.37,1429500.0,12.39,12.39,12.35,12.37,1429500.0
2013-09-25 15:30:00,12.37,12.39,12.34,12.38,1753500.0,12.37,12.39,12.34,12.38,1753500.0
2013-09-25 15:35:00,12.38,12.39,12.33,12.36,1615500.0,12.38,12.39,12.33,12.36,1615500.0
2013-09-25 15:40:00,12.35,12.37,12.32,12.34,1551000.0,12.35,12.37,12.32,12.34,1551000.0
2013-09-25 15:45:00,12.34,12.36,12.33,12.35,1248000.0,12.34,12.36,12.33,12.35,1248000.0
2013-09-25 15:50:00,12.36,12.36,12.31,12.34,1762500.0,12.36,12.36,12.31,12.34,1762500.0
2013-09-25 15:55:00,12.34,12.36,12.32,12.35,3001500.0,12.34,12.36,12.32,12.35,3001500.0
2013-09-26 09:30:00,12.45,12.46,12.37,12.46,5188500.0,12.45,12.46,12.37,12.46,5188500.0
2013-09-26 09:35:00,12.45,12.52,12.44,12.47,3880500.0,12.45,12.52,12.44,12.47,3880500.0
2013-09-26 09:40:00,12.47,12.47,12.38,12.44,2995500.0,12.47,12.47,12.38,12.44,2995500.0
2013-09-26 09:45:00,12.44,12.5,12.42,12.47,2497500.0,12.44,12.5,12.42,12.47,2497500.0
2013-09-26 09:50:00,12.46,12.47,12.42,12.45,1296000.0,12.46,12.47,12.42,12.45,1296000.0
2013-09-26 09:55:00,12.45,12.49,12.44,12.49,984000.0,12.45,12.49,12.44,12.49,984000.0
2013-09-26 10:00:00,12.48,12.53,12.48,12.52,2949000.0,12.48,12.53,12.48,12.52,2949000.0
2013-09-26 10:05:00,12.52,12.52,12.45,12.47,1659000.0,12.52,12.52,12.45,12.47,1659000.0
2013-09-26 10:10:00,12.47,12.49,12.45,12.47,858000.0,12.47,12.49,12.45,12.47,858000.0
2013-09-26 10:15:00,12.47,12.49,12.46,12.46,1198500.0,12.47,12.49,12.46,12.46,1198500.0
2013-09-26 10:20:00,12.47,12.47,12.44,12.45,1143000.0,12.47,12.47,12.44,12.45,1143000.0
2013-09-26 10:25:00,12.45,12.47,12.44,12.46,1098000.0,12.45,12.47,12.44,12.46,1098000.0
2013-09-26 10:30:00,12.46,12.46,12.44,12.46,603000.0,12.46,12.46,12.44,12.46,603000.0
2013-09-26 10:35:00,12.45,12.46,12.41,12.44,1362000.0,12.45,12.46,12.41,12.44,1362000.0
2013-09-26 10:40:00,12.43,12.44,12.41,12.43,610500.0,12.43,12.44,12.41,12.43,610500.0
2013-09-26 10:45:00,12.42,12.44,12.38,12.43,2010000.0,12.42,12.44,12.38,12.43,2010000.0
2013-09-26 10:50:00,12.44,12.44,12.4,12.42,711000.0,12.44,12.44,12.4,12.42,711000.0
2013-09-26 10:55:00,12.42,12.42,12.4,12.41,460500.0,12.42,12.42,12.4,12.41,460500.0
2013-09-26 11:00:00,12.41,12.43,12.4,12.41,771000.0,12.41,12.43,12.4,12.41,771000.0
2013-09-26 11:05:00,12.41,12.42,12.38,12.4,1162500.0,12.41,12.42,12.38,12.4,1162500.0
2013-09-26 11:10:00,12.4,12.44,12.4,12.44,582000.0,12.4,12.44,12.4,12.44,582000.0
2013-09-26 11:15:00,12.44,12.45,12.42,12.44,817500.0,12.44,12.45,12.42,12.44,817500.0
2013-09-26 11:20:00,12.43,12.46,12.43,12.45,721500.0,12.43,12.46,12.43,12.45,721500.0
2013-09-26 11:25:00,12.45,12.48,12.45,12.46,1054500.0,12.45,12.48,12.45,12.46,1054500.0
2013-09-26 11:30:00,12.46,12.47,12.44,12.46,700500.0,12.46,12.47,12.44,12.46,700500.0
2013-09-26 11:35:00,12.46,12.46,12.44,12.45,355500.0,12.46,12.46,12.44,12.45,355500.0
2013-09-26 11:40:00,12.45,12.46,12.44,12.45,484500.0,12.45,12.46,12.44,12.45,484500.0
2013-09-26 11:45:00,12.45,12.49,12.45,12.48,1201500.0,12.45,12.49,12.45,12.48,1201500.0
2013-09-26 11:50:00,12.48,12.49,12.46,12.47,871500.0,12.48,12.49,12.46,12.47,871500.0
2013-09-26 11:55:00,12.47,12.51,12.47,12.49,1219500.0,12.47,12.51,12.47,12.49,1219500.0
2013-09-26 12:00:00,12.49,12.52,12.49,12.5,1516500.0,12.49,12.52,12.49,12.5,1516500.0
2013-09-26 12:05:00,12.5,12.51,12.49,12.49,382500.0,12.5,12.51,12.49,12.49,382500.0
2013-09-26 12:10:00,12.49,12.52,12.49,12.51,1074000.0,12.49,12.52,12.49,12.51,1074000.0
2013-09-26 12:15:00,12.52,12.56,12.51,12.54,2844000.0,12.52,12.56,12.51,12.54,2844000.0
2013-09-26 12:20:00,12.54,12.56,12.53,12.55,1219500.0,12.54,12.56,12.53,12.55,1219500.0
2013-09-26 12:25:00,12.55,12.56,12.53,12.55,1015500.0,12.55,12.56,12.53,12.55,1015500.0
2013-09-26 12:30:00,12.55,12.56,12.55,12.55,954000.0,12.55,12.56,12.55,12.55,954000.0
2013-09-26 12:35:00,12.55,12.56,12.52,12.53,838500.0,12.55,12.56,12.52,12.53,838500.0
2013-09-26 12:40:00,12.53,12.54,12.52,12.53,573000.0,12.53,12.54,12.52,12.53,573000.0
2013-09-26 12:45:00,12.53,12.54,12.52,12.53,661500.0,12.53,12.54,12.52,12.53,661500.0
2013-09-26 12:50:00,12.52,12.52,12.49,12.5,888000.0,12.52,12.52,12.49,12.5,888000.0
2013-09-26 12:55:00,12.5,12.51,12.48,12.51,1152000.0,12.5,12.51,12.48,12.51,1152000.0
2013-09-26 13:00:00,12.51,12.52,12.5,12.51,637500.0,12.51,12.52,12.5,12.51,637500.0
2013-09-26 13:05:00,12.51,12.53,12.5,12.53,577500.0,12.51,12.53,12.5,12.53,577500.0
2013-09-26 13:10:00,12.53,12.59,12.53,12.59,3769500.0,12.53,12.59,12.53,12.59,3769500.0
2013-09-26 13:15:00,12.59,12.59,12.57,12.58,1462500.0,12.59,12.59,12.57,12.58,1462500.0
2013-09-26 13:20:00,12.59,12.65,12.59,12.6,4614000.0,12.59,12.65,12.59,12.6,4614000.0
2013-09-26 13:25:00,12.6,12.62,12.57,12.58,1998000.0,12.6,12.62,12.57,12.58,1998000.0
2013-09-26 13:30:00,12.58,12.61,12.57,12.58,1113000.0,12.58,12.61,12.57,12.58,1113000.0
2013-09-26 13:35:00,12.58,12.6,12.55,12.58,1144500.0,12.58,12.6,12.55,12.58,1144500.0
2013-09-26 13:40:00,12.57,12.58,12.53,12.56,1240500.0,12.57,12.58,12.53,12.56,1240500.0
2013-09-26 13:45:00,12.55,12.58,12.54,12.58,780000.0,12.55,12.58,12.54,12.58,780000.0
2013-09-26 13:50:00,12.58,12.59,12.57,12.58,450000.0,12.58,12.59,12.57,12.58,450000.0
2013-09-26 13:55:00,12.58,12.59,12.56,12.58,519000.0,12.58,12.59,12.56,12.58,519000.0
2013-09-26 14:00:00,12.57,12.58,12.55,12.57,598500.0,12.57,12.58,12.55,12.57,598500.0
2013-09-26 14:05:00,12.57,12.58,12.54,12.57,843000.0,12.57,12.58,12.54,12.57,843000.0
2013-09-26 14:10:00,12.57,12.57,12.54,12.57,982500.0,12.57,12.57,12.54,12.57,982500.0
2013-09-26 14:15:00,12.57,12.57,12.54,12.55,427500.0,12.57,12.57,12.54,12.55,427500.0
2013-09-26 14:20:00,12.55,12.56,12.52,12.55,960000.0,12.55,12.56,12.52,12.55,960000.0
2013-09-26 14:25:00,12.55,12.56,12.55,12.55,483000.0,12.55,12.56,12.55,12.55,483000.0
2013-09-26 14:30:00,12.55,12.56,12.53,12.55,490500.0,12.55,12.56,12.53,12.55,490500.0
2013-09-26 14:35:00,12.55,12.55,12.52,12.54,681000.0,12.55,12.55,12.52,12.54,681000.0
2013-09-26 14:40:00,12.54,12.55,12.52,12.53,739500.0,12.54,12.55,12.52,12.53,739500.0
2013-09-26 14:45:00,12.54,12.55,12.52,12.53,288000.0,12.54,12.55,12.52,12.53,288000.0
2013-09-26 14:50:00,12.53,12.55,12.52,12.54,508500.0,12.53,12.55,12.52,12.54,508500.0
2013-09-26 14:55:00,12.54,12.58,12.54,12.57,996000.0,12.54,12.58,12.54,12.57,996000.0
2013-09-26 15:00:00,12.57,12.58,12.55,12.56,673500.0,12.57,12.58,12.55,12.56,673500.0
2013-09-26 15:05:00,12.56,12.58,12.55,12.57,451500.0,12.56,12.58,12.55,12.57,451500.0
2013-09-26 15:10:00,12.57,12.57,12.53,12.55,489000.0,12.57,12.57,12.53,12.55,489000.0
2013-09-26 15:15:00,12.55,12.55,12.53,12.54,397500.0,12.55,12.55,12.53,12.54,397500.0
2013-09-26 15:20:00,12.54,12.56,12.54,12.54,549000.0,12.54,12.56,12.54,12.54,549000.0
2013-09-26 15:25:00,12.54,12.56,12.54,12.56,433500.0,12.54,12.56,12.54,12.56,433500.0
2013-09-26 15:30:00,12.56,12.57,12.55,12.56,804000.0,12.56,12.57,12.55,12.56,804000.0
2013-09-26 15:35:00,12.56,12.56,12.55,12.56,559500.0,12.56,12.56,12.55,12.56,559500.0
2013-09-26 15:40:00,12.56,12.56,12.55,12.55,817500.0,12.56,12.56,12.55,12.55,817500.0
2013-09-26 15:45:00,12.55,12.56,12.54,12.55,1020000.0,12.55,12.56,12.54,12.55,1020000.0
2013-09-26 15:50:00,12.56,12.57,12.56,12.56,1578000.0,12.56,12.57,12.56,12.56,1578000.0
2013-09-26 15:55:00,12.56,12.59,12.55,12.57,2736000.0,12.56,12.59,12.55,12.57,2736000.0
2013-09-27 09:30:00,12.5,12.53,12.43,12.52,3220500.0,12.5,12.53,12.43,12.52,3220500.0
2013-09-27 09:35:00,12.53,12.6,12.5,12.56,3117000.0,12.53,12.6,12.5,12.56,3117000.0
2013-09-27 09:40:00,12.57,12.58,12.53,12.53,2398500.0,12.57,12.58,12.53,12.53,2398500.0
2013-09-27 09:45:00,12.53,12.62,12.51,12.61,2020500.0,12.53,12.62,12.51,12.61,2020500.0
2013-09-27 09:50:00,12.61,12.63,12.58,12.6,1815000.0,12.61,12.63,12.58,12.6,1815000.0
2013-09-27 09:55:00,12.6,12.61,12.55,12.56,1585500.0,12.6,12.61,12.55,12.56,1585500.0
2013-09-27 10:00:00,12.56,12.57,12.53,12.53,1303500.0,12.56,12.57,12.53,12.53,1303500.0
2013-09-27 10:05:00,12.53,12.57,12.52,12.55,1843500.0,12.53,12.57,12.52,12.55,1843500.0
2013-09-27 10:10:00,12.55,12.6,12.54,12.59,1279500.0,12.55,12.6,12.54,12.59,1279500.0
2013-09-27 10:15:00,12.59,12.62,12.59,12.6,1321500.0,12.59,12.62,12.59,12.6,1321500.0
2013-09-27 10:20:00,12.6,12.66,12.59,12.64,2383500.0,12.6,12.66,12.59,12.64,2383500.0
2013-09-27 10:25:00,12.64,12.68,12.63,12.67,2418000.0,12.64,12.68,12.63,12.67,2418000.0
2013-09-27 10:30:00,12.68,12.72,12.67,12.71,3670500.0,12.68,12.72,12.67,12.71,3670500.0
2013-09-27 10:35:00,12.71,12.74,12.68,12.7,2332500.0,12.71,12.74,12.68,12.7,2332500.0
2013-09-27 10:40:00,12.7,12.72,12.68,12.69,1183500.0,12.7,12.72,12.68,12.69,1183500.0
2013-09-27 10:45:00,12.69,12.7,12.66,12.66,1635000.0,12.69,12.7,12.66,12.66,1635000.0
2013-09-27 10:50:00,12.66,12.68,12.65,12.67,1477500.0,12.66,12.68,12.65,12.67,1477500.0
2013-09-27 10:55:00,12.67,12.69,12.67,12.67,840000.0,12.67,12.69,12.67,12.67,840000.0
2013-09-27 11:00:00,12.67,12.69,12.67,12.67,454500.0,12.67,12.69,12.67,12.67,454500.0
2013-09-27 11:05:00,12.67,12.68,12.65,12.65,643500.0,12.67,12.68,12.65,12.65,643500.0
2013-09-27 11:10:00,12.66,12.68,12.65,12.67,720000.0,12.66,12.68,12.65,12.67,720000.0
2013-09-27 11:15:00,12.67,12.67,12.65,12.66,406500.0,12.67,12.67,12.65,12.66,406500.0
2013-09-27 11:20:00,12.67,12.7,12.66,12.7,715500.0,12.67,12.7,12.66,12.7,715500.0
2013-09-27 11:25:00,12.69,12.73,12.69,12.71,1413000.0,12.69,12.73,12.69,12.71,1413000.0
2013-09-27 11:30:00,12.71,12.72,12.68,12.71,588000.0,12.71,12.72,12.68,12.71,588000.0
2013-09-27 11:35:00,12.71,12.74,12.7,12.73,1366500.0,12.71,12.74,12.7,12.73,1366500.0
2013-09-27 11:40:00,12.73,12.73,12.71,12.73,678000.0,12.73,12.73,12.71,12.73,678000.0
2013-09-27 11:45:00,12.72,12.73,12.68,12.69,805500.0,12.72,12.73,12.68,12.69,805500.0
2013-09-27 11:50:00,12.69,12.71,12.67,12.69,1002000.0,12.69,12.71,12.67,12.69,1002000.0
2013-09-27 11:55:00,12.69,12.71,12.68,12.69,564000.0,12.69,12.71,12.68,12.69,564000.0
2013-09-27 12:00:00,12.69,12.7,12.68,12.69,406500.0,12.69,12.7,12.68,12.69,406500.0
2013-09-27 12:05:00,12.69,12.7,12.69,12.7,309000.0,12.69,12.7,12.69,12.7,309000.0
2013-09-27 12:10:00,12.7,12.71,12.69,12.71,504000.0,12.7,12.71,12.69,12.71,504000.0
2013-09-27 12:15:00,12.71,12.71,12.69,12.7,402000.0,12.71,12.71,12.69,12.7,402000.0
2013-09-27 12:20:00,12.7,12.72,12.7,12.71,570000.0,12.7,12.72,12.7,12.71,570000.0
2013-09-27 12:25:00,12.71,12.72,12.71,12.72,204000.0,12.71,12.72,12.71,12.72,204000.0
2013-09-27 12:30:00,12.72,12.72,12.7,12.71,609000.0,12.72,12.72,12.7,12.71,609000.0
2013-09-27 12:35:00,12.71,12.71,12.69,12.71,418500.0,12.71,12.71,12.69,12.71,418500.0
2013-09-27 12:40:00,12.71,12.71,12.69,12.7,193500.0,12.71,12.71,12.69,12.7,193500.0
2013-09-27 12:45:00,12.7,12.72,12.69,12.71,324000.0,12.7,12.72,12.69,12.71,324000.0
2013-09-27 12:50:00,12.7,12.72,12.7,12.72,553500.0,12.7,12.72,12.7,12.72,553500.0
2013-09-27 12:55:00,12.72,12.72,12.7,12.72,391500.0,12.72,12.72,12.7,12.72,391500.0
2013-09-27 13:00:00,12.72,12.72,12.71,12.71,439500.0,12.72,12.72,12.71,12.71,439500.0
2013-09-27 13:05:00,12.71,12.72,12.71,12.72,270000.0,12.71,12.72,12.71,12.72,270000.0
2013-09-27 13:10:00,12.72,12.73,12.72,12.72,337500.0,12.72,12.73,12.72,12.72,337500.0
2013-09-27 13:15:00,12.72,12.75,12.72,12.73,1417500.0,12.72,12.75,12.72,12.73,1417500.0
2013-09-27 13:20:00,12.73,12.74,12.72,12.73,537000.0,12.73,12.74,12.72,12.73,537000.0
2013-09-27 13:25:00,12.73,12.75,12.72,12.73,711000.0,12.73,12.75,12.72,12.73,711000.0
2013-09-27 13:30:00,12.73,12.74,12.71,12.72,660000.0,12.73,12.74,12.71,12.72,660000.0
2013-09-27 13:35:00,12.72,12.73,12.71,12.72,457500.0,12.72,12.73,12.71,12.72,457500.0
2013-09-27 13:40:00,12.72,12.72,12.69,12.71,816000.0,12.72,12.72,12.69,12.71,816000.0
2013-09-27 13:45:00,12.7,12.71,12.68,12.71,867000.0,12.7,12.71,12.68,12.71,867000.0
2013-09-27 13:50:00,12.71,12.73,12.71,12.72,669000.0,12.71,12.73,12.71,12.72,669000.0
2013-09-27 13:55:00,12.72,12.72,12.71,12.72,313500.0,12.72,12.72,12.71,12.72,313500.0
2013-09-27 14:00:00,12.71,12.72,12.71,12.72,441000.0,12.71,12.72,12.71,12.72,441000.0
2013-09-27 14:05:00,12.72,12.72,12.7,12.7,361500.0,12.72,12.72,12.7,12.7,361500.0
2013-09-27 14:10:00,12.7,12.7,12.67,12.68,888000.0,12.7,12.7,12.67,12.68,888000.0
2013-09-27 14:15:00,12.68,12.69,12.66,12.66,1489500.0,12.68,12.69,12.66,12.66,1489500.0
2013-09-27 14:20:00,12.66,12.67,12.64,12.66,682500.0,12.66,12.67,12.64,12.66,682500.0
2013-09-27 14:25:00,12.66,12.68,12.66,12.67,501000.0,12.66,12.68,12.66,12.67,501000.0
2013-09-27 14:30:00,12.67,12.67,12.64,12.64,606000.0,12.67,12.67,12.64,12.64,606000.0
2013-09-27 14:35:00,12.64,12.66,12.63,12.65,969000.0,12.64,12.66,12.63,12.65,969000.0
2013-09-27 14:40:00,12.66,12.67,12.63,12.64,684000.0,12.66,12.67,12.63,12.64,684000.0
2013-09-27 14:45:00,12.64,12.66,12.64,12.65,219000.0,12.64,12.66,12.64,12.65,219000.0
2013-09-27 14:50:00,12.65,12.65,12.63,12.64,277500.0,12.65,12.65,12.63,12.64,277500.0
2013-09-27 14:55:00,12.64,12.65,12.6,12.61,940500.0,12.64,12.65,12.6,12.61,940500.0
2013-09-27 15:00:00,12.61,12.63,12.61,12.61,564000.0,12.61,12.63,12.61,12.61,564000.0
2013-09-27 15:05:00,12.61,12.62,12.6,12.62,439500.0,12.61,12.62,12.6,12.62,439500.0
2013-09-27 15:10:00,12.62,12.64,12.61,12.63,735000.0,12.62,12.64,12.61,12.63,735000.0
2013-09-27 15:15:00,12.64,12.64,12.62,12.64,487500.0,12.64,12.64,12.62,12.64,487500.0
2013-09-27 15:20:00,12.63,12.66,12.63,12.66,949500.0,12.63,12.66,12.63,12.66,949500.0
2013-09-27 15:25:00,12.65,12.68,12.65,12.68,979500.0,12.65,12.68,12.65,12.68,979500.0
2013-09-27 15:30:00,12.68,12.7,12.67,12.68,1423500.0,12.68,12.7,12.67,12.68,1423500.0
2013-09-27 15:35:00,12.68,12.7,12.68,12.68,1261500.0,12.68,12.7,12.68,12.68,1261500.0
2013-09-27 15:40:00,12.69,12.69,12.68,12.69,853500.0,12.69,12.69,12.68,12.69,853500.0
2013-09-27 15:45:00,12.69,12.69,12.67,12.67,1417500.0,12.69,12.69,12.67,12.67,1417500.0
2013-09-27 15:50:00,12.67,12.71,12.67,12.71,2151000.0,12.67,12.71,12.67,12.71,2151000.0
2013-09-27 15:55:00,12.71,12.73,12.7,12.72,4183500.0,12.71,12.73,12.7,12.72,4183500.0
2013-09-30 09:30:00,12.6,12.65,12.53,12.64,4737000.0,12.6,12.65,12.53,12.64,4737000.0
2013-09-30 09:35:00,12.64,12.7,12.61,12.67,3690000.0,12.64,12.7,12.61,12.67,3690000.0
2013-09-30 09:40:00,12.67,12.72,12.65,12.7,3166500.0,12.67,12.72,12.65,12.7,3166500.0
2013-09-30 09:45:00,12.71,12.73,12.67,12.67,2854500.0,12.71,12.73,12.67,12.67,2854500.0
2013-09-30 09:50:00,12.67,12.75,12.64,12.74,5428500.0,12.67,12.75,12.64,12.74,5428500.0
2013-09-30 09:55:00,12.75,12.78,12.72,12.74,3678000.0,12.75,12.78,12.72,12.74,3678000.0
2013-09-30 10:00:00,12.74,12.82,12.74,12.79,4156500.0,12.74,12.82,12.74,12.79,4156500.0
2013-09-30 10:05:00,12.79,12.81,12.77,12.79,2304000.0,12.79,12.81,12.77,12.79,2304000.0
2013-09-30 10:10:00,12.79,12.86,12.79,12.82,3276000.0,12.79,12.86,12.79,12.82,3276000.0
2013-09-30 10:15:00,12.83,12.83,12.79,12.81,1497000.0,12.83,12.83,12.79,12.81,1497000.0
2013-09-30 10:20:00,12.81,12.83,12.78,12.79,1245000.0,12.81,12.83,12.78,12.79,1245000.0
2013-09-30 10:25:00,12.79,12.83,12.78,12.83,1219500.0,12.79,12.83,12.78,12.83,1219500.0
2013-09-30 10:30:00,12.83,12.84,12.81,12.82,1207500.0,12.83,12.84,12.81,12.82,1207500.0
2013-09-30 10:35:00,12.82,12.87,12.82,12.85,1888500.0,12.82,12.87,12.82,12.85,1888500.0
2013-09-30 10:40:00,12.85,12.89,12.83,12.89,2730000.0,12.85,12.89,12.83,12.89,2730000.0
2013-09-30 10:45:00,12.89,12.93,12.88,12.89,2862000.0,12.89,12.93,12.88,12.89,2862000.0
2013-09-30 10:50:00,12.88,12.91,12.87,12.88,1389000.0,12.88,12.91,12.87,12.88,1389000.0
2013-09-30 10:55:00,12.88,12.91,12.87,12.91,1179000.0,12.88,12.91,12.87,12.91,1179000.0
2013-09-30 11:00:00,12.91,12.92,12.9,12.9,1729500.0,12.91,12.92,12.9,12.9,1729500.0
2013-09-30 11:05:00,12.9,12.93,12.9,12.91,1282500.0,12.9,12.93,12.9,12.91,1282500.0
2013-09-30 11:10:00,12.91,12.91,12.85,12.85,1479000.0,12.91,12.91,12.85,12.85,1479000.0
2013-09-30 11:15:00,12.85,12.88,12.85,12.88,921000.0,12.85,12.88,12.85,12.88,921000.0
2013-09-30 11:20:00,12.87,12.89,12.87,12.87,757500.0,12.87,12.89,12.87,12.87,757500.0
2013-09-30 11:25:00,12.88,12.9,12.85,12.88,1351500.0,12.88,12.9,12.85,12.88,1351500.0
2013-09-30 11:30:00,12.88,12.89,12.85,12.88,1026000.0,12.88,12.89,12.85,12.88,1026000.0
2013-09-30 11:35:00,12.88,12.9,12.85,12.87,1362000.0,12.88,12.9,12.85,12.87,1362000.0
2013-09-30 11:40:00,12.87,12.9,12.86,12.89,673500.0,12.87,12.9,12.86,12.89,673500.0
2013-09-30 11:45:00,12.88,12.89,12.87,12.87,598500.0,12.88,12.89,12.87,12.87,598500.0
2013-09-30 11:50:00,12.87,12.89,12.87,12.88,903000.0,12.87,12.89,12.87,12.88,903000.0
2013-09-30 11:55:00,12.88,12.9,12.88,12.89,567000.0,12.88,12.9,12.88,12.89,567000.0
2013-09-30 12:00:00,12.89,12.92,12.88,12.89,1366500.0,12.89,12.92,12.88,12.89,1366500.0
2013-09-30 12:05:00,12.89,12.89,12.87,12.88,942000.0,12.89,12.89,12.87,12.88,942000.0
2013-09-30 12:10:00,12.87,12.89,12.87,12.88,1119000.0,12.87,12.89,12.87,12.88,1119000.0
2013-09-30 12:15:00,12.89,12.89,12.85,12.86,1024500.0,12.89,12.89,12.85,12.86,1024500.0
2013-09-30 12:20:00,12.86,12.87,12.86,12.86,435000.0,12.86,12.87,12.86,12.86,435000.0
2013-09-30 12:25:00,12.87,12.88,12.87,12.88,424500.0,12.87,12.88,12.87,12.88,424500.0
2013-09-30 12:30:00,12.87,12.88,12.87,12.87,412500.0,12.87,12.88,12.87,12.87,412500.0
2013-09-30 12:35:00,12.87,12.89,12.87,12.88,465000.0,12.87,12.89,12.87,12.88,465000.0
2013-09-30 12:40:00,12.88,12.89,12.87,12.88,900000.0,12.88,12.89,12.87,12.88,900000.0
2013-09-30 12:45:00,12.88,12.89,12.88,12.89,526500.0,12.88,12.89,12.88,12.89,526500.0
2013-09-30 12:50:00,12.89,12.91,12.89,12.89,1024500.0,12.89,12.91,12.89,12.89,1024500.0
2013-09-30 12:55:00,12.89,12.93,12.89,12.92,1231500.0,12.89,12.93,12.89,12.92,1231500.0
2013-09-30 13:00:00,12.92,12.93,12.9,12.9,1369500.0,12.92,12.93,12.9,12.9,1369500.0
2013-09-30 13:05:00,12.9,12.93,12.9,12.92,1558500.0,12.9,12.93,12.9,12.92,1558500.0
2013-09-30 13:10:00,12.92,12.93,12.91,12.92,667500.0,12.92,12.93,12.91,12.92,667500.0
2013-09-30 13:15:00,12.91,12.95,12.91,12.94,1839000.0,12.91,12.95,12.91,12.94,1839000.0
2013-09-30 13:20:00,12.94,12.94,12.91,12.92,727500.0,12.94,12.94,12.91,12.92,727500.0
2013-09-30 13:25:00,12.92,12.93,12.92,12.93,604500.0,12.92,12.93,12.92,12.93,604500.0
2013-09-30 13:30:00,12.93,12.96,12.93,12.95,1312500.0,12.93,12.96,12.93,12.95,1312500.0
2013-09-30 13:35:00,12.95,12.97,12.93,12.94,1360500.0,12.95,12.97,12.93,12.94,1360500.0
2013-09-30 13:40:00,12.94,12.96,12.92,12.96,1027500.0,12.94,12.96,12.92,12.96,1027500.0
2013-09-30 13:45:00,12.96,12.96,12.94,12.94,637500.0,12.96,12.96,12.94,12.94,637500.0
2013-09-30 13:50:00,12.94,12.95,12.89,12.9,1645500.0,12.94,12.95,12.89,12.9,1645500.0
2013-09-30 13:55:00,12.9,12.9,12.84,12.85,3417000.0,12.9,12.9,12.84,12.85,3417000.0
2013-09-30 14:00:00,12.85,12.87,12.83,12.85,1807500.0,12.85,12.87,12.83,12.85,1807500.0
2013-09-30 14:05:00,12.85,12.89,12.84,12.89,1321500.0,12.85,12.89,12.84,12.89,1321500.0
2013-09-30 14:10:00,12.89,12.91,12.85,12.87,1219500.0,12.89,12.91,12.85,12.87,1219500.0
2013-09-30 14:15:00,12.86,12.87,12.85,12.85,558000.0,12.86,12.87,12.85,12.85,558000.0
2013-09-30 14:20:00,12.85,12.86,12.81,12.83,1662000.0,12.85,12.86,12.81,12.83,1662000.0
2013-09-30 14:25:00,12.83,12.89,12.83,12.87,939000.0,12.83,12.89,12.83,12.87,939000.0
2013-09-30 14:30:00,12.87,12.92,12.86,12.92,1702500.0,12.87,12.92,12.86,12.92,1702500.0
2013-09-30 14:35:00,12.92,12.92,12.89,12.9,996000.0,12.92,12.92,12.89,12.9,996000.0
2013-09-30 14:40:00,12.9,12.91,12.87,12.88,960000.0,12.9,12.91,12.87,12.88,960000.0
2013-09-30 14:45:00,12.88,12.91,12.87,12.89,958500.0,12.88,12.91,12.87,12.89,958500.0
2013-09-30 14:50:00,12.9,12.91,12.89,12.91,1078500.0,12.9,12.91,12.89,12.91,1078500.0
2013-09-30 14:55:00,12.9,12.92,12.89,12.89,924000.0,12.9,12.92,12.89,12.89,924000.0
2013-09-30 15:00:00,12.89,12.89,12.86,12.88,1675500.0,12.89,12.89,12.86,12.88,1675500.0
2013-09-30 15:05:00,12.88,12.91,12.88,12.89,691500.0,12.88,12.91,12.88,12.89,691500.0
2013-09-30 15:10:00,12.89,12.89,12.85,12.86,1257000.0,12.89,12.89,12.85,12.86,1257000.0
2013-09-30 15:15:00,12.86,12.9,12.85,12.9,1284000.0,12.86,12.9,12.85,12.9,1284000.0
2013-09-30 15:20:00,12.9,12.92,12.89,12.91,1615500.0,12.9,12.92,12.89,12.91,1615500.0
2013-09-30 15:25:00,12.91,12.92,12.88,12.9,1230000.0,12.91,12.92,12.88,12.9,1230000.0
2013-09-30 15:30:00,12.9,12.92,12.9,12.9,1152000.0,12.9,12.92,12.9,12.9,1152000.0
2013-09-30 15:35:00,12.9,12.95,12.9,12.93,2728500.0,12.9,12.95,12.9,12.93,2728500.0
2013-09-30 15:40:00,12.92,12.94,12.92,12.93,2146500.0,12.92,12.94,12.92,12.93,2146500.0
2013-09-30 15:45:00,12.92,12.94,12.9,12.91,1867500.0,12.92,12.94,12.9,12.91,1867500.0
2013-09-30 15:50:00,12.91,12.92,12.87,12.88,3135000.0,12.91,12.92,12.87,12.88,3135000.0
2013-09-30 15:55:00,12.88,12.9,12.86,12.89,4875000.0,12.88,12.9,12.86,12.89,4875000.0
2013-10-01 09:30:00,12.93,12.93,12.8,12.9,6010500.0,12.93,12.93,12.8,12.9,6010500.0
2013-10-01 09:35:00,12.91,12.92,12.73,12.74,6051000.0,12.91,12.92,12.73,12.74,6051000.0
2013-10-01 09:40:00,12.74,12.8,12.72,12.72,4972500.0,12.74,12.8,12.72,12.72,4972500.0
2013-10-01 09:45:00,12.72,12.74,12.58,12.6,8808000.0,12.72,12.74,12.58,12.6,8808000.0
2013-10-01 09:50:00,12.61,12.65,12.56,12.61,4987500.0,12.61,12.65,12.56,12.61,4987500.0
2013-10-01 09:55:00,12.62,12.69,12.6,12.63,4231500.0,12.62,12.69,12.6,12.63,4231500.0
2013-10-01 10:00:00,12.64,12.67,12.62,12.65,2479500.0,12.64,12.67,12.62,12.65,2479500.0
2013-10-01 10:05:00,12.66,12.7,12.63,12.7,2700000.0,12.66,12.7,12.63,12.7,2700000.0
2013-10-01 10:10:00,12.68,12.72,12.66,12.68,2301000.0,12.68,12.72,12.66,12.68,2301000.0
2013-10-01 10:15:00,12.68,12.75,12.67,12.75,1903500.0,12.68,12.75,12.67,12.75,1903500.0
2013-10-01 10:20:00,12.74,12.82,12.74,12.82,4087500.0,12.74,12.82,12.74,12.82,4087500.0
2013-10-01 10:25:00,12.82,12.83,12.79,12.82,2176500.0,12.82,12.83,12.79,12.82,2176500.0
2013-10-01 10:30:00,12.82,12.88,12.81,12.87,3477000.0,12.82,12.88,12.81,12.87,3477000.0
2013-10-01 10:35:00,12.87,12.87,12.83,12.84,1582500.0,12.87,12.87,12.83,12.84,1582500.0
2013-10-01 10:40:00,12.84,12.9,12.83,12.89,1642500.0,12.84,12.9,12.83,12.89,1642500.0
2013-10-01 10:45:00,12.89,12.89,12.81,12.81,1710000.0,12.89,12.89,12.81,12.81,1710000.0
2013-10-01 10:50:00,12.82,12.83,12.79,12.82,1321500.0,12.82,12.83,12.79,12.82,1321500.0
2013-10-01 10:55:00,12.82,12.85,12.8,12.8,802500.0,12.82,12.85,12.8,12.8,802500.0
2013-10-01 11:00:00,12.8,12.85,12.8,12.83,1081500.0,12.8,12.85,12.8,12.83,1081500.0
2013-10-01 11:05:00,12.83,12.85,12.82,12.82,349500.0,12.83,12.85,12.82,12.82,349500.0
2013-10-01 11:10:00,12.82,12.82,12.78,12.8,1275000.0,12.82,12.82,12.78,12.8,1275000.0
2013-10-01 11:15:00,12.8,12.83,12.8,12.8,390000.0,12.8,12.83,12.8,12.8,390000.0
2013-10-01 11:20:00,12.8,12.85,12.8,12.83,1038000.0,12.8,12.85,12.8,12.83,1038000.0
2013-10-01 11:25:00,12.82,12.85,12.82,12.83,684000.0,12.82,12.85,12.82,12.83,684000.0
2013-10-01 11:30:00,12.83,12.84,12.82,12.84,979500.0,12.83,12.84,12.82,12.84,979500.0
2013-10-01 11:35:00,12.83,12.83,12.81,12.83,663000.0,12.83,12.83,12.81,12.83,663000.0
2013-10-01 11:40:00,12.83,12.83,12.81,12.82,652500.0,12.83,12.83,12.81,12.82,652500.0
2013-10-01 11:45:00,12.82,12.83,12.82,12.83,324000.0,12.82,12.83,12.82,12.83,324000.0
2013-10-01 11:50:00,12.83,12.83,12.79,12.81,955500.0,12.83,12.83,12.79,12.81,955500.0
2013-10-01 11:55:00,12.81,12.82,12.81,12.82,457500.0,12.81,12.82,12.81,12.82,457500.0
2013-10-01 12:00:00,12.81,12.83,12.81,12.82,339000.0,12.81,12.83,12.81,12.82,339000.0
2013-10-01 12:05:00,12.82,12.83,12.82,12.82,340500.0,12.82,12.83,12.82,12.82,340500.0
2013-10-01 12:10:00,12.82,12.88,12.82,12.87,1684500.0,12.82,12.88,12.82,12.87,1684500.0
2013-10-01 12:15:00,12.87,12.9,12.86,12.89,1852500.0,12.87,12.9,12.86,12.89,1852500.0
2013-10-01 12:20:00,12.89,12.92,12.89,12.91,1393500.0,12.89,12.92,12.89,12.91,1393500.0
2013-10-01 12:25:00,12.91,12.95,12.91,12.92,2037000.0,12.91,12.95,12.91,12.92,2037000.0
2013-10-01 12:30:00,12.93,12.93,12.91,12.92,850500.0,12.93,12.93,12.91,12.92,850500.0
2013-10-01 12:35:00,12.92,12.93,12.88,12.89,1129500.0,12.92,12.93,12.88,12.89,1129500.0
2013-10-01 12:40:00,12.89,12.89,12.87,12.88,630000.0,12.89,12.89,12.87,12.88,630000.0
2013-10-01 12:45:00,12.89,12.91,12.88,12.91,937500.0,12.89,12.91,12.88,12.91,937500.0
2013-10-01 12:50:00,12.91,12.91,12.88,12.88,474000.0,12.91,12.91,12.88,12.88,474000.0
2013-10-01 12:55:00,12.88,12.89,12.87,12.88,721500.0,12.88,12.89,12.87,12.88,721500.0
2013-10-01 13:00:00,12.87,12.9,12.87,12.88,376500.0,12.87,12.9,12.87,12.88,376500.0
2013-10-01 13:05:00,12.88,12.88,12.85,12.85,540000.0,12.88,12.88,12.85,12.85,540000.0
2013-10-01 13:10:00,12.85,12.87,12.84,12.84,879000.0,12.85,12.87,12.84,12.84,879000.0
2013-10-01 13:15:00,12.85,12.85,12.83,12.84,787500.0,12.85,12.85,12.83,12.84,787500.0
2013-10-01 13:20:00,12.83,12.84,12.82,12.82,556500.0,12.83,12.84,12.82,12.82,556500.0
2013-10-01 13:25:00,12.82,12.84,12.81,12.83,516000.0,12.82,12.84,12.81,12.83,516000.0
2013-10-01 13:30:00,12.83,12.84,12.82,12.83,438000.0,12.83,12.84,12.82,12.83,438000.0
2013-10-01 13:35:00,12.82,12.85,12.82,12.84,651000.0,12.82,12.85,12.82,12.84,651000.0
2013-10-01 13:40:00,12.85,12.86,12.84,12.86,573000.0,12.85,12.86,12.84,12.86,573000.0
2013-10-01 13:45:00,12.86,12.87,12.85,12.87,511500.0,12.86,12.87,12.85,12.87,511500.0
2013-10-01 13:50:00,12.87,12.89,12.87,12.87,478500.0,12.87,12.89,12.87,12.87,478500.0
2013-10-01 13:55:00,12.88,12.9,12.88,12.9,858000.0,12.88,12.9,12.88,12.9,858000.0
2013-10-01 14:00:00,12.9,12.92,12.89,12.89,1864500.0,12.9,12.92,12.89,12.89,1864500.0
2013-10-01 14:05:00,12.89,12.9,12.88,12.89,442500.0,12.89,12.9,12.88,12.89,442500.0
2013-10-01 14:10:00,12.89,12.89,12.87,12.88,355500.0,12.89,12.89,12.87,12.88,355500.0
2013-10-01 14:15:00,12.87,12.88,12.85,12.85,625500.0,12.87,12.88,12.85,12.85,625500.0
2013-10-01 14:20:00,12.86,12.89,12.86,12.87,741000.0,12.86,12.89,12.86,12.87,741000.0
2013-10-01 14:25:00,12.87,12.87,12.84,12.85,664500.0,12.87,12.87,12.84,12.85,664500.0
2013-10-01 14:30:00,12.85,12.86,12.83,12.84,397500.0,12.85,12.86,12.83,12.84,397500.0
2013-10-01 14:35:00,12.84,12.86,12.84,12.85,273000.0,12.84,12.86,12.84,12.85,273000.0
2013-10-01 14:40:00,12.85,12.86,12.84,12.85,255000.0,12.85,12.86,12.84,12.85,255000.0
2013-10-01 14:45:00,12.85,12.88,12.85,12.87,751500.0,12.85,12.88,12.85,12.87,751500.0
2013-10-01 14:50:00,12.87,12.89,12.86,12.86,514500.0,12.87,12.89,12.86,12.86,514500.0
2013-10-01 14:55:00,12.86,12.87,12.85,12.87,628500.0,12.86,12.87,12.85,12.87,628500.0
2013-10-01 15:00:00,12.86,12.87,12.85,12.86,378000.0,12.86,12.87,12.85,12.86,378000.0
2013-10-01 15:05:00,12.85,12.86,12.83,12.84,783000.0,12.85,12.86,12.83,12.84,783000.0
2013-10-01 15:10:00,12.83,12.85,12.82,12.82,690000.0,12.83,12.85,12.82,12.82,690000.0
2013-10-01 15:15:00,12.82,12.84,12.82,12.83,363000.0,12.82,12.84,12.82,12.83,363000.0
2013-10-01 15:20:00,12.83,12.83,12.81,12.83,720000.0,12.83,12.83,12.81,12.83,720000.0
2013-10-01 15:25:00,12.83,12.85,12.82,12.82,499500.0,12.83,12.85,12.82,12.82,499500.0
2013-10-01 15:30:00,12.83,12.85,12.83,12.84,1105500.0,12.83,12.85,12.83,12.84,1105500.0
2013-10-01 15:35:00,12.84,12.87,12.83,12.85,1396500.0,12.84,12.87,12.83,12.85,1396500.0
2013-10-01 15:40:00,12.86,12.86,12.84,12.85,571500.0,12.86,12.86,12.84,12.85,571500.0
2013-10-01 15:45:00,12.85,12.85,12.82,12.85,1302000.0,12.85,12.85,12.82,12.85,1302000.0
2013-10-01 15:50:00,12.85,12.88,12.85,12.86,1536000.0,12.85,12.88,12.85,12.86,1536000.0
2013-10-01 15:55:00,12.87,12.87,12.86,12.87,2607000.0,12.87,12.87,12.86,12.87,2607000.0
2013-10-02 09:30:00,12.57,12.68,12.55,12.61,8892000.0,12.57,12.68,12.55,12.61,8892000.0
2013-10-02 09:35:00,12.6,12.72,12.57,12.67,5097000.0,12.6,12.72,12.57,12.67,5097000.0
2013-10-02 09:40:00,12.67,12.78,12.65,12.77,4332000.0,12.67,12.78,12.65,12.77,4332000.0
2013-10-02 09:45:00,12.77,12.79,12.7,12.71,3142500.0,12.77,12.79,12.7,12.71,3142500.0
2013-10-02 09:50:00,12.7,12.75,12.67,12.72,3532500.0,12.7,12.75,12.67,12.72,3532500.0
2013-10-02 09:55:00,12.71,12.75,12.71,12.73,3019500.0,12.71,12.75,12.71,12.73,3019500.0
2013-10-02 10:00:00,12.73,12.73,12.69,12.7,1731000.0,12.73,12.73,12.69,12.7,1731000.0
2013-10-02 10:05:00,12.7,12.7,12.61,12.62,3178500.0,12.7,12.7,12.61,12.62,3178500.0
2013-10-02 10:10:00,12.61,12.66,12.6,12.66,2482500.0,12.61,12.66,12.6,12.66,2482500.0
2013-10-02 10:15:00,12.66,12.7,12.65,12.7,2241000.0,12.66,12.7,12.65,12.7,2241000.0
2013-10-02 10:20:00,12.7,12.7,12.65,12.68,1600500.0,12.7,12.7,12.65,12.68,1600500.0
2013-10-02 10:25:00,12.68,12.68,12.64,12.66,1593000.0,12.68,12.68,12.64,12.66,1593000.0
2013-10-02 10:30:00,12.66,12.67,12.64,12.66,1218000.0,12.66,12.67,12.64,12.66,1218000.0
2013-10-02 10:35:00,12.66,12.69,12.66,12.68,1441500.0,12.66,12.69,12.66,12.68,1441500.0
2013-10-02 10:40:00,12.68,12.69,12.67,12.68,1080000.0,12.68,12.69,12.67,12.68,1080000.0
2013-10-02 10:45:00,12.68,12.69,12.63,12.63,1477500.0,12.68,12.69,12.63,12.63,1477500.0
2013-10-02 10:50:00,12.64,12.66,12.63,12.64,726000.0,12.64,12.66,12.63,12.64,726000.0
2013-10-02 10:55:00,12.64,12.69,12.64,12.65,1353000.0,12.64,12.69,12.64,12.65,1353000.0
2013-10-02 11:00:00,12.64,12.65,12.62,12.63,1677000.0,12.64,12.65,12.62,12.63,1677000.0
2013-10-02 11:05:00,12.63,12.63,12.6,12.62,1480500.0,12.63,12.63,12.6,12.62,1480500.0
2013-10-02 11:10:00,12.62,12.65,12.6,12.64,1195500.0,12.62,12.65,12.6,12.64,1195500.0
2013-10-02 11:15:00,12.64,12.68,12.64,12.66,1635000.0,12.64,12.68,12.64,12.66,1635000.0
2013-10-02 11:20:00,12.67,12.67,12.63,12.63,828000.0,12.67,12.67,12.63,12.63,828000.0
2013-10-02 11:25:00,12.64,12.66,12.63,12.63,529500.0,12.64,12.66,12.63,12.63,529500.0
2013-10-02 11:30:00,12.63,12.64,12.61,12.62,1167000.0,12.63,12.64,12.61,12.62,1167000.0
2013-10-02 11:35:00,12.63,12.64,12.6,12.62,1141500.0,12.63,12.64,12.6,12.62,1141500.0
2013-10-02 11:40:00,12.62,12.62,12.6,12.61,1264500.0,12.62,12.62,12.6,12.61,1264500.0
2013-10-02 11:45:00,12.61,12.63,12.6,12.62,805500.0,12.61,12.63,12.6,12.62,805500.0
2013-10-02 11:50:00,12.62,12.63,12.58,12.6,2970000.0,12.62,12.63,12.58,12.6,2970000.0
2013-10-02 11:55:00,12.61,12.61,12.54,12.54,3300000.0,12.61,12.61,12.54,12.54,3300000.0
2013-10-02 12:00:00,12.55,12.55,12.47,12.48,5644500.0,12.55,12.55,12.47,12.48,5644500.0
2013-10-02 12:05:00,12.48,12.49,12.42,12.44,5001000.0,12.48,12.49,12.42,12.44,5001000.0
2013-10-02 12:10:00,12.44,12.48,12.41,12.45,4102500.0,12.44,12.48,12.41,12.45,4102500.0
2013-10-02 12:15:00,12.44,12.47,12.43,12.43,2413500.0,12.44,12.47,12.43,12.43,2413500.0
2013-10-02 12:20:00,12.44,12.44,12.29,12.3,8293500.0,12.44,12.44,12.29,12.3,8293500.0
2013-10-02 12:25:00,12.3,12.36,12.29,12.35,5065500.0,12.3,12.36,12.29,12.35,5065500.0
2013-10-02 12:30:00,12.35,12.43,12.34,12.4,3973500.0,12.35,12.43,12.34,12.4,3973500.0
2013-10-02 12:35:00,12.41,12.44,12.38,12.4,2712000.0,12.41,12.44,12.38,12.4,2712000.0
2013-10-02 12:40:00,12.39,12.4,12.35,12.38,1906500.0,12.39,12.4,12.35,12.38,1906500.0
2013-10-02 12:45:00,12.39,12.4,12.36,12.39,1429500.0,12.39,12.4,12.36,12.39,1429500.0
2013-10-02 12:50:00,12.39,12.39,12.35,12.38,1489500.0,12.39,12.39,12.35,12.38,1489500.0
2013-10-02 12:55:00,12.38,12.38,12.32,12.32,2439000.0,12.38,12.38,12.32,12.32,2439000.0
2013-10-02 13:00:00,12.32,12.36,12.32,12.35,1584000.0,12.32,12.36,12.32,12.35,1584000.0
2013-10-02 13:05:00,12.36,12.4,12.35,12.37,1288500.0,12.36,12.4,12.35,12.37,1288500.0
2013-10-02 13:10:00,12.36,12.39,12.35,12.36,772500.0,12.36,12.39,12.35,12.36,772500.0
2013-10-02 13:15:00,12.35,12.36,12.28,12.28,2902500.0,12.35,12.36,12.28,12.28,2902500.0
2013-10-02 13:20:00,12.28,12.32,12.28,12.32,1686000.0,12.28,12.32,12.28,12.32,1686000.0
2013-10-02 13:25:00,12.31,12.33,12.3,12.32,2106000.0,12.31,12.33,12.3,12.32,2106000.0
2013-10-02 13:30:00,12.33,12.35,12.32,12.35,3085500.0,12.33,12.35,12.32,12.35,3085500.0
2013-10-02 13:35:00,12.35,12.35,12.33,12.34,847500.0,12.35,12.35,12.33,12.34,847500.0
2013-10-02 13:40:00,12.34,12.39,12.33,12.38,2692500.0,12.34,12.39,12.33,12.38,2692500.0
2013-10-02 13:45:00,12.38,12.45,12.36,12.42,2629500.0,12.38,12.45,12.36,12.42,2629500.0
2013-10-02 13:50:00,12.42,12.45,12.4,12.44,1876500.0,12.42,12.45,12.4,12.44,1876500.0
2013-10-02 13:55:00,12.44,12.45,12.42,12.42,972000.0,12.44,12.45,12.42,12.42,972000.0
2013-10-02 14:00:00,12.42,12.42,12.38,12.39,978000.0,12.42,12.42,12.38,12.39,978000.0
2013-10-02 14:05:00,12.39,12.4,12.35,12.36,954000.0,12.39,12.4,12.35,12.36,954000.0
2013-10-02 14:10:00,12.36,12.37,12.32,12.35,1824000.0,12.36,12.37,12.32,12.35,1824000.0
2013-10-02 14:15:00,12.35,12.39,12.34,12.37,951000.0,12.35,12.39,12.34,12.37,951000.0
2013-10-02 14:20:00,12.37,12.39,12.36,12.38,924000.0,12.37,12.39,12.36,12.38,924000.0
2013-10-02 14:25:00,12.38,12.39,12.36,12.37,537000.0,12.38,12.39,12.36,12.37,537000.0
2013-10-02 14:30:00,12.37,12.37,12.31,12.31,2128500.0,12.37,12.37,12.31,12.31,2128500.0
2013-10-02 14:35:00,12.31,12.32,12.23,12.23,5361000.0,12.31,12.32,12.23,12.23,5361000.0
2013-10-02 14:40:00,12.23,12.24,12.07,12.15,9081000.0,12.23,12.24,12.07,12.15,9081000.0
2013-10-02 14:45:00,12.15,12.15,12.03,12.05,6385500.0,12.15,12.15,12.03,12.05,6385500.0
2013-10-02 14:50:00,12.06,12.11,12.03,12.05,7063500.0,12.06,12.11,12.03,12.05,7063500.0
2013-10-02 14:55:00,12.06,12.09,11.96,12.01,10710000.0,12.06,12.09,11.96,12.01,10710000.0
2013-10-02 15:00:00,12.01,12.01,11.84,11.87,11806500.0,12.01,12.01,11.84,11.87,11806500.0
2013-10-02 15:05:00,11.87,11.95,11.84,11.92,9103500.0,11.87,11.95,11.84,11.92,9103500.0
2013-10-02 15:10:00,11.92,11.97,11.81,11.82,8122500.0,11.92,11.97,11.81,11.82,8122500.0
2013-10-02 15:15:00,11.82,11.87,11.72,11.72,11820000.0,11.82,11.87,11.72,11.72,11820000.0
2013-10-02 15:20:00,11.72,11.92,11.69,11.87,12703500.0,11.72,11.92,11.69,11.87,12703500.0
2013-10-02 15:25:00,11.87,12.09,11.87,12.04,14044500.0,11.87,12.09,11.87,12.04,14044500.0
2013-10-02 15:30:00,12.04,12.13,12.04,12.12,10989000.0,12.04,12.13,12.04,12.12,10989000.0
2013-10-02 15:35:00,12.12,12.12,12.01,12.06,6493500.0,12.12,12.12,12.01,12.06,6493500.0
2013-10-02 15:40:00,12.07,12.14,12.03,12.07,6525000.0,12.07,12.14,12.03,12.07,6525000.0
2013-10-02 15:45:00,12.06,12.07,12.0,12.05,5374500.0,12.06,12.07,12.0,12.05,5374500.0
2013-10-02 15:50:00,12.05,12.12,12.04,12.07,6450000.0,12.05,12.12,12.04,12.07,6450000.0
2013-10-02 15:55:00,12.07,12.08,12.03,12.06,7960500.0,12.07,12.08,12.03,12.06,7960500.0
2013-10-03 09:30:00,11.67,11.86,11.48,11.78,27822000.0,11.67,11.86,11.48,11.78,27822000.0
2013-10-03 09:35:00,11.8,11.85,11.71,11.77,12733500.0,11.8,11.85,11.71,11.77,12733500.0
2013-10-03 09:40:00,11.77,11.98,11.73,11.92,12042000.0,11.77,11.98,11.73,11.92,12042000.0
2013-10-03 09:45:00,11.92,11.98,11.89,11.95,5799000.0,11.92,11.98,11.89,11.95,5799000.0
2013-10-03 09:50:00,11.95,11.95,11.83,11.87,5136000.0,11.95,11.95,11.83,11.87,5136000.0
2013-10-03 09:55:00,11.87,11.87,11.78,11.8,5517000.0,11.87,11.87,11.78,11.8,5517000.0
2013-10-03 10:00:00,11.8,11.8,11.7,11.76,4473000.0,11.8,11.8,11.7,11.76,4473000.0
2013-10-03 10:05:00,11.76,11.77,11.69,11.75,4530000.0,11.76,11.77,11.69,11.75,4530000.0
2013-10-03 10:10:00,11.75,11.77,11.72,11.75,2512500.0,11.75,11.77,11.72,11.75,2512500.0
2013-10-03 10:15:00,11.74,11.77,11.62,11.64,6366000.0,11.74,11.77,11.62,11.64,6366000.0
2013-10-03 10:20:00,11.65,11.69,11.52,11.53,8098500.0,11.65,11.69,11.52,11.53,8098500.0
2013-10-03 10:25:00,11.54,11.54,11.31,11.33,14962500.0,11.54,11.54,11.31,11.33,14962500.0
2013-10-03 10:30:00,11.34,11.49,11.26,11.42,12456000.0,11.34,11.49,11.26,11.42,12456000.0
2013-10-03 10:35:00,11.42,11.45,11.36,11.36,6678000.0,11.42,11.45,11.36,11.36,6678000.0
2013-10-03 10:40:00,11.36,11.39,11.27,11.36,6714000.0,11.36,11.39,11.27,11.36,6714000.0
2013-10-03 10:45:00,11.36,11.45,11.33,11.4,5170500.0,11.36,11.45,11.33,11.4,5170500.0
2013-10-03 10:50:00,11.4,11.46,11.37,11.41,3669000.0,11.4,11.46,11.37,11.41,3669000.0
2013-10-03 10:55:00,11.42,11.58,11.4,11.56,7650000.0,11.42,11.58,11.4,11.56,7650000.0
2013-10-03 11:00:00,11.56,11.59,11.49,11.53,5539500.0,11.56,11.59,11.49,11.53,5539500.0
2013-10-03 11:05:00,11.53,11.54,11.46,11.46,3522000.0,11.53,11.54,11.46,11.46,3522000.0
2013-10-03 11:10:00,11.46,11.52,11.42,11.52,3190500.0,11.46,11.52,11.42,11.52,3190500.0
2013-10-03 11:15:00,11.51,11.53,11.42,11.43,2772000.0,11.51,11.53,11.42,11.43,2772000.0
2013-10-03 11:20:00,11.44,11.47,11.36,11.42,3985500.0,11.44,11.47,11.36,11.42,3985500.0
2013-10-03 11:25:00,11.42,11.47,11.39,11.39,1938000.0,11.42,11.47,11.39,11.39,1938000.0
2013-10-03 11:30:00,11.39,11.48,11.38,11.42,2619000.0,11.39,11.48,11.38,11.42,2619000.0
2013-10-03 11:35:00,11.42,11.44,11.37,11.38,2130000.0,11.42,11.44,11.37,11.38,2130000.0
2013-10-03 11:40:00,11.37,11.39,11.33,11.33,3319500.0,11.37,11.39,11.33,11.33,3319500.0
2013-10-03 11:45:00,11.33,11.35,11.23,11.26,6846000.0,11.33,11.35,11.23,11.26,6846000.0
2013-10-03 11:50:00,11.26,11.3,11.25,11.29,3808500.0,11.26,11.3,11.25,11.29,3808500.0
2013-10-03 11:55:00,11.29,11.3,11.23,11.24,3510000.0,11.29,11.3,11.23,11.24,3510000.0
2013-10-03 12:00:00,11.24,11.27,11.2,11.21,5071500.0,11.24,11.27,11.2,11.21,5071500.0
2013-10-03 12:05:00,11.22,11.28,11.21,11.28,4350000.0,11.22,11.28,11.21,11.28,4350000.0
2013-10-03 12:10:00,11.28,11.37,11.25,11.34,3918000.0,11.28,11.37,11.25,11.34,3918000.0
2013-10-03 12:15:00,11.35,11.37,11.28,11.28,2973000.0,11.35,11.37,11.28,11.28,2973000.0
2013-10-03 12:20:00,11.28,11.33,11.27,11.31,1828500.0,11.28,11.33,11.27,11.31,1828500.0
2013-10-03 12:25:00,11.3,11.33,11.27,11.33,1305000.0,11.3,11.33,11.27,11.33,1305000.0
2013-10-03 12:30:00,11.33,11.45,11.33,11.45,5107500.0,11.33,11.45,11.33,11.45,5107500.0
2013-10-03 12:35:00,11.45,11.47,11.38,11.4,3012000.0,11.45,11.47,11.38,11.4,3012000.0
2013-10-03 12:40:00,11.4,11.42,11.33,11.35,1906500.0,11.4,11.42,11.33,11.35,1906500.0
2013-10-03 12:45:00,11.37,11.44,11.36,11.44,2268000.0,11.37,11.44,11.36,11.44,2268000.0
2013-10-03 12:50:00,11.43,11.46,11.39,11.42,2217000.0,11.43,11.46,11.39,11.42,2217000.0
2013-10-03 12:55:00,11.42,11.45,11.41,11.43,895500.0,11.42,11.45,11.41,11.43,895500.0
2013-10-03 13:00:00,11.42,11.43,11.37,11.41,1518000.0,11.42,11.43,11.37,11.41,1518000.0
2013-10-03 13:05:00,11.4,11.42,11.35,11.38,1471500.0,11.4,11.42,11.35,11.38,1471500.0
2013-10-03 13:10:00,11.38,11.42,11.37,11.39,1309500.0,11.38,11.42,11.37,11.39,1309500.0
2013-10-03 13:15:00,11.39,11.42,11.35,11.41,1540500.0,11.39,11.42,11.35,11.41,1540500.0
2013-10-03 13:20:00,11.41,11.45,11.39,11.44,2290500.0,11.41,11.45,11.39,11.44,2290500.0
2013-10-03 13:25:00,11.45,11.52,11.43,11.52,4257000.0,11.45,11.52,11.43,11.52,4257000.0
2013-10-03 13:30:00,11.52,11.56,11.48,11.5,3981000.0,11.52,11.56,11.48,11.5,3981000.0
2013-10-03 13:35:00,11.5,11.57,11.48,11.49,3189000.0,11.5,11.57,11.48,11.49,3189000.0
2013-10-03 13:40:00,11.49,11.53,11.48,11.52,1777500.0,11.49,11.53,11.48,11.52,1777500.0
2013-10-03 13:45:00,11.51,11.57,11.51,11.56,2824500.0,11.51,11.57,11.51,11.56,2824500.0
2013-10-03 13:50:00,11.56,11.61,11.55,11.57,3894000.0,11.56,11.61,11.55,11.57,3894000.0
2013-10-03 13:55:00,11.58,11.66,11.54,11.66,3930000.0,11.58,11.66,11.54,11.66,3930000.0
2013-10-03 14:00:00,11.65,11.75,11.63,11.7,7041000.0,11.65,11.75,11.63,11.7,7041000.0
2013-10-03 14:05:00,11.7,11.71,11.6,11.61,3486000.0,11.7,11.71,11.6,11.61,3486000.0
2013-10-03 14:10:00,11.61,11.69,11.6,11.67,2577000.0,11.61,11.69,11.6,11.67,2577000.0
2013-10-03 14:15:00,11.68,11.73,11.65,11.66,3477000.0,11.68,11.73,11.65,11.66,3477000.0
2013-10-03 14:20:00,11.66,11.67,11.5,11.5,3987000.0,11.66,11.67,11.5,11.5,3987000.0
2013-10-03 14:25:00,11.5,11.58,11.48,11.57,3183000.0,11.5,11.58,11.48,11.57,3183000.0
2013-10-03 14:30:00,11.57,11.59,11.54,11.55,1903500.0,11.57,11.59,11.54,11.55,1903500.0
2013-10-03 14:35:00,11.55,11.6,11.55,11.57,1168500.0,11.55,11.6,11.55,11.57,1168500.0
2013-10-03 14:40:00,11.57,11.64,11.56,11.6,2088000.0,11.57,11.64,11.56,11.6,2088000.0
2013-10-03 14:45:00,11.6,11.63,11.58,11.62,889500.0,11.6,11.63,11.58,11.62,889500.0
2013-10-03 14:50:00,11.62,11.69,11.62,11.66,2428500.0,11.62,11.69,11.62,11.66,2428500.0
2013-10-03 14:55:00,11.66,11.68,11.61,11.62,1639500.0,11.66,11.68,11.61,11.62,1639500.0
2013-10-03 15:00:00,11.62,11.62,11.57,11.62,1788000.0,11.62,11.62,11.57,11.62,1788000.0
2013-10-03 15:05:00,11.62,11.64,11.6,11.64,1323000.0,11.62,11.64,11.6,11.64,1323000.0
2013-10-03 15:10:00,11.64,11.65,11.59,11.59,1263000.0,11.64,11.65,11.59,11.59,1263000.0
2013-10-03 15:15:00,11.59,11.61,11.54,11.57,2266500.0,11.59,11.61,11.54,11.57,2266500.0
2013-10-03 15:20:00,11.58,11.6,11.54,11.57,1269000.0,11.58,11.6,11.54,11.57,1269000.0
2013-10-03 15:25:00,11.56,11.59,11.54,11.58,1492500.0,11.56,11.59,11.54,11.58,1492500.0
2013-10-03 15:30:00,11.57,11.57,11.51,11.54,2122500.0,11.57,11.57,11.51,11.54,2122500.0
2013-10-03 15:35:00,11.54,11.58,11.52,11.57,2059500.0,11.54,11.58,11.52,11.57,2059500.0
2013-10-03 15:40:00,11.57,11.58,11.54,11.56,1756500.0,11.57,11.58,11.54,11.56,1756500.0
2013-10-03 15:45:00,11.56,11.57,11.5,11.53,4110000.0,11.56,11.57,11.5,11.53,4110000.0
2013-10-03 15:50:00,11.53,11.61,11.49,11.61,6642000.0,11.53,11.61,11.49,11.61,6642000.0
2013-10-03 15:55:00,11.61,11.65,11.54,11.55,9460500.0,11.61,11.65,11.54,11.55,9460500.0
2013-10-04 09:30:00,11.76,11.82,11.63,11.66,11655000.0,11.76,11.82,11.63,11.66,11655000.0
2013-10-04 09:35:00,11.66,11.69,11.54,11.6,6348000.0,11.66,11.69,11.54,11.6,6348000.0
2013-10-04 09:40:00,11.59,11.68,11.57,11.57,4162500.0,11.59,11.68,11.57,11.57,4162500.0
2013-10-04 09:45:00,11.57,11.7,11.52,11.69,6597000.0,11.57,11.7,11.52,11.69,6597000.0
2013-10-04 09:50:00,11.68,11.74,11.63,11.7,5490000.0,11.68,11.74,11.63,11.7,5490000.0
2013-10-04 09:55:00,11.72,11.73,11.66,11.69,3300000.0,11.72,11.73,11.66,11.69,3300000.0
2013-10-04 10:00:00,11.69,11.7,11.63,11.65,4111500.0,11.69,11.7,11.63,11.65,4111500.0
2013-10-04 10:05:00,11.65,11.69,11.62,11.63,4230000.0,11.65,11.69,11.62,11.63,4230000.0
2013-10-04 10:10:00,11.62,11.64,11.6,11.61,3198000.0,11.62,11.64,11.6,11.61,3198000.0
2013-10-04 10:15:00,11.61,11.62,11.56,11.57,2874000.0,11.61,11.62,11.56,11.57,2874000.0
2013-10-04 10:20:00,11.57,11.57,11.51,11.55,3406500.0,11.57,11.57,11.51,11.55,3406500.0
2013-10-04 10:25:00,11.55,11.61,11.55,11.58,2316000.0,11.55,11.61,11.55,11.58,2316000.0
2013-10-04 10:30:00,11.58,11.66,11.57,11.64,2616000.0,11.58,11.66,11.57,11.64,2616000.0
2013-10-04 10:35:00,11.64,11.65,11.59,11.6,3021000.0,11.64,11.65,11.59,11.6,3021000.0
2013-10-04 10:40:00,11.59,11.65,11.57,11.64,1483500.0,11.59,11.65,11.57,11.64,1483500.0
2013-10-04 10:45:00,11.63,11.69,11.63,11.66,2193000.0,11.63,11.69,11.63,11.66,2193000.0
2013-10-04 10:50:00,11.67,11.72,11.65,11.68,3424500.0,11.67,11.72,11.65,11.68,3424500.0
2013-10-04 10:55:00,11.69,11.69,11.63,11.65,2103000.0,11.69,11.69,11.63,11.65,2103000.0
2013-10-04 11:00:00,11.65,11.66,11.63,11.66,1153500.0,11.65,11.66,11.63,11.66,1153500.0
2013-10-04 11:05:00,11.66,11.69,11.63,11.64,1752000.0,11.66,11.69,11.63,11.64,1752000.0
2013-10-04 11:10:00,11.64,11.7,11.63,11.7,1113000.0,11.64,11.7,11.63,11.7,1113000.0
2013-10-04 11:15:00,11.69,11.72,11.69,11.71,1894500.0,11.69,11.72,11.69,11.71,1894500.0
2013-10-04 11:20:00,11.71,11.71,11.69,11.71,705000.0,11.71,11.71,11.69,11.71,705000.0
2013-10-04 11:25:00,11.71,11.78,11.7,11.77,3444000.0,11.71,11.78,11.7,11.77,3444000.0
2013-10-04 11:30:00,11.78,11.81,11.75,11.77,3358500.0,11.78,11.81,11.75,11.77,3358500.0
2013-10-04 11:35:00,11.77,11.81,11.75,11.81,1872000.0,11.77,11.81,11.75,11.81,1872000.0
2013-10-04 11:40:00,11.81,11.85,11.8,11.84,3244500.0,11.81,11.85,11.8,11.84,3244500.0
2013-10-04 11:45:00,11.84,11.86,11.82,11.85,2652000.0,11.84,11.86,11.82,11.85,2652000.0
2013-10-04 11:50:00,11.84,11.85,11.8,11.83,2029500.0,11.84,11.85,11.8,11.83,2029500.0
2013-10-04 11:55:00,11.83,11.84,11.81,11.83,1276500.0,11.83,11.84,11.81,11.83,1276500.0
2013-10-04 12:00:00,11.82,11.83,11.81,11.81,970500.0,11.82,11.83,11.81,11.81,970500.0
2013-10-04 12:05:00,11.81,11.84,11.81,11.83,1135500.0,11.81,11.84,11.81,11.83,1135500.0
2013-10-04 12:10:00,11.83,11.85,11.82,11.83,1419000.0,11.83,11.85,11.82,11.83,1419000.0
2013-10-04 12:15:00,11.83,11.92,11.83,11.92,4281000.0,11.83,11.92,11.83,11.92,4281000.0
2013-10-04 12:20:00,11.92,11.96,11.9,11.93,4387500.0,11.92,11.96,11.9,11.93,4387500.0
2013-10-04 12:25:00,11.92,11.97,11.92,11.97,3033000.0,11.92,11.97,11.92,11.97,3033000.0
2013-10-04 12:30:00,11.96,11.97,11.92,11.92,2286000.0,11.96,11.97,11.92,11.92,2286000.0
2013-10-04 12:35:00,11.92,11.93,11.9,11.9,1231500.0,11.92,11.93,11.9,11.9,1231500.0
2013-10-04 12:40:00,11.9,11.95,11.89,11.92,2602500.0,11.9,11.95,11.89,11.92,2602500.0
2013-10-04 12:45:00,11.92,11.95,11.9,11.93,1671000.0,11.92,11.95,11.9,11.93,1671000.0
2013-10-04 12:50:00,11.94,11.96,11.93,11.96,1522500.0,11.94,11.96,11.93,11.96,1522500.0
2013-10-04 12:55:00,11.96,11.97,11.92,11.94,2466000.0,11.96,11.97,11.92,11.94,2466000.0
2013-10-04 13:00:00,11.94,11.96,11.94,11.95,1476000.0,11.94,11.96,11.94,11.95,1476000.0
2013-10-04 13:05:00,11.96,11.97,11.95,11.96,1354500.0,11.96,11.97,11.95,11.96,1354500.0
2013-10-04 13:10:00,11.96,11.97,11.91,11.91,1692000.0,11.96,11.97,11.91,11.91,1692000.0
2013-10-04 13:15:00,11.91,11.95,11.91,11.95,1254000.0,11.91,11.95,11.91,11.95,1254000.0
2013-10-04 13:20:00,11.95,12.01,11.92,12.0,3894000.0,11.95,12.01,11.92,12.0,3894000.0
2013-10-04 13:25:00,12.0,12.01,11.98,11.99,2638500.0,12.0,12.01,11.98,11.99,2638500.0
2013-10-04 13:30:00,11.99,12.03,11.99,12.03,3273000.0,11.99,12.03,11.99,12.03,3273000.0
2013-10-04 13:35:00,12.03,12.04,11.98,11.99,2287500.0,12.03,12.04,11.98,11.99,2287500.0
2013-10-04 13:40:00,11.99,12.0,11.97,11.98,1473000.0,11.99,12.0,11.97,11.98,1473000.0
2013-10-04 13:45:00,11.98,11.99,11.95,11.96,1621500.0,11.98,11.99,11.95,11.96,1621500.0
2013-10-04 13:50:00,11.96,11.96,11.91,11.93,1863000.0,11.96,11.96,11.91,11.93,1863000.0
2013-10-04 13:55:00,11.93,11.95,11.91,11.95,1113000.0,11.93,11.95,11.91,11.95,1113000.0
2013-10-04 14:00:00,11.95,11.98,11.92,11.93,2329500.0,11.95,11.98,11.92,11.93,2329500.0
2013-10-04 14:05:00,11.93,11.93,11.88,11.9,3763500.0,11.93,11.93,11.88,11.9,3763500.0
2013-10-04 14:10:00,11.91,11.95,11.91,11.93,2188500.0,11.91,11.95,11.91,11.93,2188500.0
2013-10-04 14:15:00,11.93,11.98,11.93,11.96,2064000.0,11.93,11.98,11.93,11.96,2064000.0
2013-10-04 14:20:00,11.96,11.97,11.94,11.97,970500.0,11.96,11.97,11.94,11.97,970500.0
2013-10-04 14:25:00,11.97,11.99,11.95,11.97,973500.0,11.97,11.99,11.95,11.97,973500.0
2013-10-04 14:30:00,11.97,11.97,11.94,11.94,966000.0,11.97,11.97,11.94,11.94,966000.0
2013-10-04 14:35:00,11.94,11.95,11.92,11.95,801000.0,11.94,11.95,11.92,11.95,801000.0
2013-10-04 14:40:00,11.94,11.98,11.93,11.94,1303500.0,11.94,11.98,11.93,11.94,1303500.0
2013-10-04 14:45:00,11.93,11.96,11.93,11.96,927000.0,11.93,11.96,11.93,11.96,927000.0
2013-10-04 14:50:00,11.96,11.99,11.96,11.96,1302000.0,11.96,11.99,11.96,11.96,1302000.0
2013-10-04 14:55:00,11.97,11.97,11.95,11.97,553500.0,11.97,11.97,11.95,11.97,553500.0
2013-10-04 15:00:00,11.96,11.98,11.95,11.98,765000.0,11.96,11.98,11.95,11.98,765000.0
2013-10-04 15:05:00,11.98,12.0,11.98,11.99,2244000.0,11.98,12.0,11.98,11.99,2244000.0
2013-10-04 15:10:00,11.99,12.02,11.99,12.01,1942500.0,11.99,12.02,11.99,12.01,1942500.0
2013-10-04 15:15:00,12.01,12.02,11.96,11.97,2458500.0,12.01,12.02,11.96,11.97,2458500.0
2013-10-04 15:20:00,11.97,11.98,11.95,11.96,1314000.0,11.97,11.98,11.95,11.96,1314000.0
2013-10-04 15:25:00,11.96,11.99,11.96,11.97,1083000.0,11.96,11.99,11.96,11.97,1083000.0
2013-10-04 15:30:00,11.98,12.01,11.96,11.99,2763000.0,11.98,12.01,11.96,11.99,2763000.0
2013-10-04 15:35:00,11.99,12.01,11.97,12.01,1771500.0,11.99,12.01,11.97,12.01,1771500.0
2013-10-04 15:40:00,12.0,12.03,11.99,12.01,3078000.0,12.0,12.03,11.99,12.01,3078000.0
2013-10-04 15:45:00,12.01,12.07,12.0,12.06,6633000.0,12.01,12.07,12.0,12.06,6633000.0
2013-10-04 15:50:00,12.06,12.08,12.05,12.06,4602000.0,12.06,12.08,12.05,12.06,4602000.0
2013-10-04 15:55:00,12.06,12.07,12.02,12.06,7687500.0,12.06,12.07,12.02,12.06,7687500.0
2013-10-07 09:30:00,12.16,12.18,12.08,12.12,5718000.0,12.16,12.18,12.08,12.12,5718000.0
2013-10-07 09:35:00,12.13,12.28,12.12,12.28,6676500.0,12.13,12.28,12.12,12.28,6676500.0
2013-10-07 09:40:00,12.28,12.29,12.21,12.29,5566500.0,12.28,12.29,12.21,12.29,5566500.0
2013-10-07 09:45:00,12.29,12.42,12.25,12.41,8536500.0,12.29,12.42,12.25,12.41,8536500.0
2013-10-07 09:50:00,12.41,12.42,12.36,12.41,6435000.0,12.41,12.42,12.36,12.41,6435000.0
2013-10-07 09:55:00,12.41,12.41,12.34,12.35,3838500.0,12.41,12.41,12.34,12.35,3838500.0
2013-10-07 10:00:00,12.35,12.38,12.32,12.38,3460500.0,12.35,12.38,12.32,12.38,3460500.0
2013-10-07 10:05:00,12.37,12.42,12.37,12.4,3621000.0,12.37,12.42,12.37,12.4,3621000.0
2013-10-07 10:10:00,12.4,12.45,12.39,12.41,4125000.0,12.4,12.45,12.39,12.41,4125000.0
2013-10-07 10:15:00,12.41,12.45,12.4,12.4,2748000.0,12.41,12.45,12.4,12.4,2748000.0
2013-10-07 10:20:00,12.4,12.43,12.39,12.41,2728500.0,12.4,12.43,12.39,12.41,2728500.0
2013-10-07 10:25:00,12.4,12.42,12.36,12.37,2092500.0,12.4,12.42,12.36,12.37,2092500.0
2013-10-07 10:30:00,12.37,12.41,12.33,12.35,2671500.0,12.37,12.41,12.33,12.35,2671500.0
2013-10-07 10:35:00,12.35,12.36,12.31,12.31,2338500.0,12.35,12.36,12.31,12.31,2338500.0
2013-10-07 10:40:00,12.31,12.33,12.27,12.32,2574000.0,12.31,12.33,12.27,12.32,2574000.0
2013-10-07 10:45:00,12.32,12.37,12.32,12.34,1956000.0,12.32,12.37,12.32,12.34,1956000.0
2013-10-07 10:50:00,12.35,12.36,12.34,12.34,823500.0,12.35,12.36,12.34,12.34,823500.0
2013-10-07 10:55:00,12.35,12.35,12.29,12.3,1500000.0,12.35,12.35,12.29,12.3,1500000.0
2013-10-07 11:00:00,12.29,12.35,12.28,12.29,1492500.0,12.29,12.35,12.28,12.29,1492500.0
2013-10-07 11:05:00,12.28,12.32,12.28,12.31,1224000.0,12.28,12.32,12.28,12.31,1224000.0
2013-10-07 11:10:00,12.31,12.35,12.31,12.35,1603500.0,12.31,12.35,12.31,12.35,1603500.0
2013-10-07 11:15:00,12.35,12.35,12.29,12.29,1062000.0,12.35,12.35,12.29,12.29,1062000.0
2013-10-07 11:20:00,12.29,12.33,12.29,12.33,835500.0,12.29,12.33,12.29,12.33,835500.0
2013-10-07 11:25:00,12.33,12.33,12.28,12.32,1105500.0,12.33,12.33,12.28,12.32,1105500.0
2013-10-07 11:30:00,12.31,12.33,12.27,12.32,2067000.0,12.31,12.33,12.27,12.32,2067000.0
2013-10-07 11:35:00,12.33,12.35,12.29,12.3,1281000.0,12.33,12.35,12.29,12.3,1281000.0
2013-10-07 11:40:00,12.29,12.33,12.29,12.32,505500.0,12.29,12.33,12.29,12.32,505500.0
2013-10-07 11:45:00,12.32,12.34,12.3,12.32,652500.0,12.32,12.34,12.3,12.32,652500.0
2013-10-07 11:50:00,12.32,12.32,12.29,12.3,960000.0,12.32,12.32,12.29,12.3,960000.0
2013-10-07 11:55:00,12.3,12.3,12.27,12.28,651000.0,12.3,12.3,12.27,12.28,651000.0
2013-10-07 12:00:00,12.28,12.28,12.18,12.21,4383000.0,12.28,12.28,12.18,12.21,4383000.0
2013-10-07 12:05:00,12.22,12.25,12.2,12.24,1429500.0,12.22,12.25,12.2,12.24,1429500.0
2013-10-07 12:10:00,12.23,12.24,12.17,12.18,1251000.0,12.23,12.24,12.17,12.18,1251000.0
2013-10-07 12:15:00,12.19,12.19,12.12,12.12,2506500.0,12.19,12.19,12.12,12.12,2506500.0
2013-10-07 12:20:00,12.12,12.18,12.1,12.18,2664000.0,12.12,12.18,12.1,12.18,2664000.0
2013-10-07 12:25:00,12.18,12.18,12.13,12.14,1152000.0,12.18,12.18,12.13,12.14,1152000.0
2013-10-07 12:30:00,12.15,12.17,12.11,12.16,1842000.0,12.15,12.17,12.11,12.16,1842000.0
2013-10-07 12:35:00,12.16,12.16,12.13,12.15,907500.0,12.16,12.16,12.13,12.15,907500.0
2013-10-07 12:40:00,12.14,12.16,12.12,12.16,876000.0,12.14,12.16,12.12,12.16,876000.0
2013-10-07 12:45:00,12.16,12.16,12.13,12.13,760500.0,12.16,12.16,12.13,12.13,760500.0
2013-10-07 12:50:00,12.14,12.15,12.12,12.13,904500.0,12.14,12.15,12.12,12.13,904500.0
2013-10-07 12:55:00,12.12,12.13,12.02,12.02,4504500.0,12.12,12.13,12.02,12.02,4504500.0
2013-10-07 13:00:00,12.03,12.1,12.02,12.09,2008500.0,12.03,12.1,12.02,12.09,2008500.0
2013-10-07 13:05:00,12.09,12.1,12.04,12.06,1120500.0,12.09,12.1,12.04,12.06,1120500.0
2013-10-07 13:10:00,12.06,12.14,12.04,12.11,2478000.0,12.06,12.14,12.04,12.11,2478000.0
2013-10-07 13:15:00,12.11,12.19,12.1,12.18,2325000.0,12.11,12.19,12.1,12.18,2325000.0
2013-10-07 13:20:00,12.18,12.21,12.17,12.21,2253000.0,12.18,12.21,12.17,12.21,2253000.0
2013-10-07 13:25:00,12.21,12.23,12.17,12.17,2452500.0,12.21,12.23,12.17,12.17,2452500.0
2013-10-07 13:30:00,12.18,12.23,12.17,12.22,1404000.0,12.18,12.23,12.17,12.22,1404000.0
2013-10-07 13:35:00,12.22,12.23,12.19,12.19,1102500.0,12.22,12.23,12.19,12.19,1102500.0
2013-10-07 13:40:00,12.19,12.23,12.18,12.22,1056000.0,12.19,12.23,12.18,12.22,1056000.0
2013-10-07 13:45:00,12.22,12.28,12.21,12.26,2394000.0,12.22,12.28,12.21,12.26,2394000.0
2013-10-07 13:50:00,12.26,12.3,12.25,12.28,1839000.0,12.26,12.3,12.25,12.28,1839000.0
2013-10-07 13:55:00,12.28,12.32,12.27,12.32,2410500.0,12.28,12.32,12.27,12.32,2410500.0
2013-10-07 14:00:00,12.31,12.33,12.29,12.31,1686000.0,12.31,12.33,12.29,12.31,1686000.0
2013-10-07 14:05:00,12.31,12.31,12.28,12.29,979500.0,12.31,12.31,12.28,12.29,979500.0
2013-10-07 14:10:00,12.29,12.33,12.28,12.29,1236000.0,12.29,12.33,12.28,12.29,1236000.0
2013-10-07 14:15:00,12.29,12.29,12.25,12.28,1690500.0,12.29,12.29,12.25,12.28,1690500.0
2013-10-07 14:20:00,12.28,12.3,12.25,12.3,711000.0,12.28,12.3,12.25,12.3,711000.0
2013-10-07 14:25:00,12.29,12.3,12.28,12.28,822000.0,12.29,12.3,12.28,12.28,822000.0
2013-10-07 14:30:00,12.29,12.29,12.28,12.28,663000.0,12.29,12.29,12.28,12.28,663000.0
2013-10-07 14:35:00,12.28,12.32,12.28,12.31,933000.0,12.28,12.32,12.28,12.31,933000.0
2013-10-07 14:40:00,12.3,12.31,12.26,12.26,1345500.0,12.3,12.31,12.26,12.26,1345500.0
2013-10-07 14:45:00,12.26,12.3,12.26,12.29,673500.0,12.26,12.3,12.26,12.29,673500.0
2013-10-07 14:50:00,12.29,12.29,12.23,12.25,1602000.0,12.29,12.29,12.23,12.25,1602000.0
2013-10-07 14:55:00,12.25,12.28,12.25,12.27,982500.0,12.25,12.28,12.25,12.27,982500.0
2013-10-07 15:00:00,12.27,12.28,12.24,12.26,1216500.0,12.27,12.28,12.24,12.26,1216500.0
2013-10-07 15:05:00,12.26,12.26,12.22,12.23,1513500.0,12.26,12.26,12.22,12.23,1513500.0
2013-10-07 15:10:00,12.22,12.26,12.22,12.24,919500.0,12.22,12.26,12.22,12.24,919500.0
2013-10-07 15:15:00,12.25,12.25,12.22,12.24,1054500.0,12.25,12.25,12.22,12.24,1054500.0
2013-10-07 15:20:00,12.24,12.25,12.22,12.23,1237500.0,12.24,12.25,12.22,12.23,1237500.0
2013-10-07 15:25:00,12.22,12.28,12.21,12.28,2667000.0,12.22,12.28,12.21,12.28,2667000.0
2013-10-07 15:30:00,12.27,12.28,12.24,12.26,1146000.0,12.27,12.28,12.24,12.26,1146000.0
2013-10-07 15:35:00,12.25,12.25,12.2,12.23,1776000.0,12.25,12.25,12.2,12.23,1776000.0
2013-10-07 15:40:00,12.23,12.23,12.18,12.18,2334000.0,12.23,12.23,12.18,12.18,2334000.0
2013-10-07 15:45:00,12.19,12.2,12.17,12.18,1890000.0,12.19,12.2,12.17,12.18,1890000.0
2013-10-07 15:50:00,12.18,12.22,12.18,12.2,1867500.0,12.18,12.22,12.18,12.2,1867500.0
2013-10-07 15:55:00,12.2,12.23,12.19,12.2,4087500.0,12.2,12.23,12.19,12.2,4087500.0
2013-10-08 09:30:00,12.29,12.36,12.25,12.31,5184000.0,12.29,12.36,12.25,12.31,5184000.0
2013-10-08 09:35:00,12.31,12.35,12.18,12.21,4698000.0,12.31,12.35,12.18,12.21,4698000.0
2013-10-08 09:40:00,12.2,12.31,12.2,12.31,2830500.0,12.2,12.31,12.2,12.31,2830500.0
2013-10-08 09:45:00,12.31,12.4,12.31,12.37,5757000.0,12.31,12.4,12.31,12.37,5757000.0
2013-10-08 09:50:00,12.36,12.36,12.26,12.31,2760000.0,12.36,12.36,12.26,12.31,2760000.0
2013-10-08 09:55:00,12.3,12.33,12.27,12.3,2115000.0,12.3,12.33,12.27,12.3,2115000.0
2013-10-08 10:00:00,12.29,12.31,12.22,12.25,2733000.0,12.29,12.31,12.22,12.25,2733000.0
2013-10-08 10:05:00,12.25,12.28,12.21,12.25,1902000.0,12.25,12.28,12.21,12.25,1902000.0
2013-10-08 10:10:00,12.25,12.29,12.22,12.25,2782500.0,12.25,12.29,12.22,12.25,2782500.0
2013-10-08 10:15:00,12.26,12.31,12.25,12.29,2434500.0,12.26,12.31,12.25,12.29,2434500.0
2013-10-08 10:20:00,12.3,12.31,12.27,12.31,2500500.0,12.3,12.31,12.27,12.31,2500500.0
2013-10-08 10:25:00,12.31,12.33,12.29,12.3,1905000.0,12.31,12.33,12.29,12.3,1905000.0
2013-10-08 10:30:00,12.31,12.31,12.24,12.27,2019000.0,12.31,12.31,12.24,12.27,2019000.0
2013-10-08 10:35:00,12.27,12.29,12.22,12.23,2883000.0,12.27,12.29,12.22,12.23,2883000.0
2013-10-08 10:40:00,12.22,12.23,12.17,12.2,3688500.0,12.22,12.23,12.17,12.2,3688500.0
2013-10-08 10:45:00,12.19,12.21,12.05,12.05,4801500.0,12.19,12.21,12.05,12.05,4801500.0
2013-10-08 10:50:00,12.06,12.08,12.01,12.07,4494000.0,12.06,12.08,12.01,12.07,4494000.0
2013-10-08 10:55:00,12.08,12.08,11.92,11.98,6088500.0,12.08,12.08,11.92,11.98,6088500.0
2013-10-08 11:00:00,11.98,11.98,11.89,11.9,3949500.0,11.98,11.98,11.89,11.9,3949500.0
2013-10-08 11:05:00,11.9,12.01,11.87,12.01,4428000.0,11.9,12.01,11.87,12.01,4428000.0
2013-10-08 11:10:00,12.01,12.01,11.83,11.83,4216500.0,12.01,12.01,11.83,11.83,4216500.0
2013-10-08 11:15:00,11.85,11.97,11.83,11.94,2824500.0,11.85,11.97,11.83,11.94,2824500.0
2013-10-08 11:20:00,11.94,11.97,11.91,11.96,2194500.0,11.94,11.97,11.91,11.96,2194500.0
2013-10-08 11:25:00,11.96,11.96,11.86,11.87,2250000.0,11.96,11.96,11.86,11.87,2250000.0
2013-10-08 11:30:00,11.87,11.88,11.77,11.78,4402500.0,11.87,11.88,11.77,11.78,4402500.0
2013-10-08 11:35:00,11.78,11.79,11.68,11.68,4759500.0,11.78,11.79,11.68,11.68,4759500.0
2013-10-08 11:40:00,11.68,11.7,11.57,11.65,6718500.0,11.68,11.7,11.57,11.65,6718500.0
2013-10-08 11:45:00,11.66,11.7,11.61,11.62,3067500.0,11.66,11.7,11.61,11.62,3067500.0
2013-10-08 11:50:00,11.62,11.69,11.62,11.67,1899000.0,11.62,11.69,11.62,11.67,1899000.0
2013-10-08 11:55:00,11.67,11.76,11.66,11.73,2830500.0,11.67,11.76,11.66,11.73,2830500.0
2013-10-08 12:00:00,11.73,11.74,11.68,11.71,2112000.0,11.73,11.74,11.68,11.71,2112000.0
2013-10-08 12:05:00,11.71,11.72,11.63,11.67,2442000.0,11.71,11.72,11.63,11.67,2442000.0
2013-10-08 12:10:00,11.67,11.68,11.61,11.64,1888500.0,11.67,11.68,11.61,11.64,1888500.0
2013-10-08 12:15:00,11.64,11.67,11.59,11.62,3187500.0,11.64,11.67,11.59,11.62,3187500.0
2013-10-08 12:20:00,11.62,11.62,11.55,11.59,3630000.0,11.62,11.62,11.55,11.59,3630000.0
2013-10-08 12:25:00,11.58,11.64,11.57,11.63,2055000.0,11.58,11.64,11.57,11.63,2055000.0
2013-10-08 12:30:00,11.63,11.63,11.56,11.58,3024000.0,11.63,11.63,11.56,11.58,3024000.0
2013-10-08 12:35:00,11.58,11.7,11.55,11.68,3441000.0,11.58,11.7,11.55,11.68,3441000.0
2013-10-08 12:40:00,11.68,11.83,11.67,11.83,3747000.0,11.68,11.83,11.67,11.83,3747000.0
2013-10-08 12:45:00,11.81,11.85,11.78,11.79,2917500.0,11.81,11.85,11.78,11.79,2917500.0
2013-10-08 12:50:00,11.79,11.81,11.72,11.73,2029500.0,11.79,11.81,11.72,11.73,2029500.0
2013-10-08 12:55:00,11.75,11.86,11.75,11.86,2436000.0,11.75,11.86,11.75,11.86,2436000.0
2013-10-08 13:00:00,11.86,11.9,11.82,11.82,2907000.0,11.86,11.9,11.82,11.82,2907000.0
2013-10-08 13:05:00,11.83,11.83,11.78,11.8,2164500.0,11.83,11.83,11.78,11.8,2164500.0
2013-10-08 13:10:00,11.79,11.83,11.75,11.8,1245000.0,11.79,11.83,11.75,11.8,1245000.0
2013-10-08 13:15:00,11.8,11.81,11.71,11.72,1633500.0,11.8,11.81,11.71,11.72,1633500.0
2013-10-08 13:20:00,11.72,11.77,11.67,11.75,2400000.0,11.72,11.77,11.67,11.75,2400000.0
2013-10-08 13:25:00,11.75,11.76,11.72,11.75,1276500.0,11.75,11.76,11.72,11.75,1276500.0
2013-10-08 13:30:00,11.75,11.82,11.75,11.77,1629000.0,11.75,11.82,11.75,11.77,1629000.0
2013-10-08 13:35:00,11.77,11.78,11.71,11.74,1212000.0,11.77,11.78,11.71,11.74,1212000.0
2013-10-08 13:40:00,11.73,11.75,11.71,11.73,712500.0,11.73,11.75,11.71,11.73,712500.0
2013-10-08 13:45:00,11.73,11.78,11.71,11.71,1174500.0,11.73,11.78,11.71,11.71,1174500.0
2013-10-08 13:50:00,11.72,11.76,11.67,11.67,1626000.0,11.72,11.76,11.67,11.67,1626000.0
2013-10-08 13:55:00,11.67,11.73,11.66,11.72,1560000.0,11.67,11.73,11.66,11.72,1560000.0
2013-10-08 14:00:00,11.7,11.71,11.69,11.71,756000.0,11.7,11.71,11.69,11.71,756000.0
2013-10-08 14:05:00,11.71,11.72,11.68,11.68,949500.0,11.71,11.72,11.68,11.68,949500.0
2013-10-08 14:10:00,11.68,11.72,11.65,11.7,1588500.0,11.68,11.72,11.65,11.7,1588500.0
2013-10-08 14:15:00,11.71,11.71,11.65,11.65,1269000.0,11.71,11.71,11.65,11.65,1269000.0
2013-10-08 14:20:00,11.66,11.79,11.64,11.77,2161500.0,11.66,11.79,11.64,11.77,2161500.0
2013-10-08 14:25:00,11.77,11.78,11.7,11.75,1470000.0,11.77,11.78,11.7,11.75,1470000.0
2013-10-08 14:30:00,11.73,11.78,11.73,11.74,1423500.0,11.73,11.78,11.73,11.74,1423500.0
2013-10-08 14:35:00,11.74,11.76,11.72,11.75,684000.0,11.74,11.76,11.72,11.75,684000.0
2013-10-08 14:40:00,11.75,11.76,11.69,11.71,1357500.0,11.75,11.76,11.69,11.71,1357500.0
2013-10-08 14:45:00,11.7,11.72,11.67,11.67,1701000.0,11.7,11.72,11.67,11.67,1701000.0
2013-10-08 14:50:00,11.67,11.7,11.66,11.67,969000.0,11.67,11.7,11.66,11.67,969000.0
2013-10-08 14:55:00,11.67,11.7,11.67,11.7,657000.0,11.67,11.7,11.67,11.7,657000.0
2013-10-08 15:00:00,11.69,11.75,11.69,11.71,1347000.0,11.69,11.75,11.69,11.71,1347000.0
2013-10-08 15:05:00,11.7,11.73,11.66,11.67,1128000.0,11.7,11.73,11.66,11.67,1128000.0
2013-10-08 15:10:00,11.67,11.71,11.66,11.71,1435500.0,11.67,11.71,11.66,11.71,1435500.0
2013-10-08 15:15:00,11.71,11.71,11.67,11.7,675000.0,11.71,11.71,11.67,11.7,675000.0
2013-10-08 15:20:00,11.7,11.76,11.69,11.76,1636500.0,11.7,11.76,11.69,11.76,1636500.0
2013-10-08 15:25:00,11.75,11.77,11.73,11.75,2634000.0,11.75,11.77,11.73,11.75,2634000.0
2013-10-08 15:30:00,11.75,11.77,11.68,11.71,1572000.0,11.75,11.77,11.68,11.71,1572000.0
2013-10-08 15:35:00,11.71,11.76,11.69,11.75,1164000.0,11.71,11.76,11.69,11.75,1164000.0
2013-10-08 15:40:00,11.74,11.75,11.7,11.7,1338000.0,11.74,11.75,11.7,11.7,1338000.0
2013-10-08 15:45:00,11.7,11.73,11.66,11.66,2073000.0,11.7,11.73,11.66,11.66,2073000.0
2013-10-08 15:50:00,11.66,11.68,11.63,11.64,3375000.0,11.66,11.68,11.63,11.64,3375000.0
2013-10-08 15:55:00,11.65,11.66,11.62,11.65,4483500.0,11.65,11.66,11.62,11.65,4483500.0
2013-10-09 09:30:00,11.65,11.67,11.31,11.35,10563000.0,11.65,11.67,11.31,11.35,10563000.0
2013-10-09 09:35:00,11.34,11.42,11.28,11.29,8098500.0,11.34,11.42,11.28,11.29,8098500.0
2013-10-09 09:40:00,11.29,11.29,11.04,11.07,11607000.0,11.29,11.29,11.04,11.07,11607000.0
2013-10-09 09:45:00,11.05,11.09,10.82,10.85,13743000.0,11.05,11.09,10.82,10.85,13743000.0
2013-10-09 09:50:00,10.84,11.05,10.77,11.05,13045500.0,10.84,11.05,10.77,11.05,13045500.0
2013-10-09 09:55:00,11.05,11.13,11.02,11.12,6928500.0,11.05,11.13,11.02,11.12,6928500.0
2013-10-09 10:00:00,11.12,11.13,10.98,11.0,3928500.0,11.12,11.13,10.98,11.0,3928500.0
2013-10-09 10:05:00,11.0,11.18,10.98,11.11,6270000.0,11.0,11.18,10.98,11.11,6270000.0
2013-10-09 10:10:00,11.11,11.13,11.05,11.13,3405000.0,11.11,11.13,11.05,11.13,3405000.0
2013-10-09 10:15:00,11.12,11.13,11.02,11.04,2880000.0,11.12,11.13,11.02,11.04,2880000.0
2013-10-09 10:20:00,11.05,11.18,11.01,11.17,3918000.0,11.05,11.18,11.01,11.17,3918000.0
2013-10-09 10:25:00,11.17,11.26,11.16,11.17,5310000.0,11.17,11.26,11.16,11.17,5310000.0
2013-10-09 10:30:00,11.17,11.26,11.14,11.25,4077000.0,11.17,11.26,11.14,11.25,4077000.0
2013-10-09 10:35:00,11.26,11.3,11.17,11.21,3916500.0,11.26,11.3,11.17,11.21,3916500.0
2013-10-09 10:40:00,11.21,11.22,11.11,11.12,2221500.0,11.21,11.22,11.11,11.12,2221500.0
2013-10-09 10:45:00,11.12,11.15,11.09,11.13,2949000.0,11.12,11.15,11.09,11.13,2949000.0
2013-10-09 10:50:00,11.13,11.17,11.07,11.08,2316000.0,11.13,11.17,11.07,11.08,2316000.0
2013-10-09 10:55:00,11.08,11.13,11.07,11.07,1884000.0,11.08,11.13,11.07,11.07,1884000.0
2013-10-09 11:00:00,11.07,11.07,10.95,10.95,5052000.0,11.07,11.07,10.95,10.95,5052000.0
2013-10-09 11:05:00,10.96,11.0,10.93,11.0,2211000.0,10.96,11.0,10.93,11.0,2211000.0
2013-10-09 11:10:00,11.0,11.06,10.97,11.0,2659500.0,11.0,11.06,10.97,11.0,2659500.0
2013-10-09 11:15:00,11.0,11.0,10.91,10.92,2553000.0,11.0,11.0,10.91,10.92,2553000.0
2013-10-09 11:20:00,10.91,10.98,10.9,10.93,3069000.0,10.91,10.98,10.9,10.93,3069000.0
2013-10-09 11:25:00,10.94,11.1,10.9,11.04,3984000.0,10.94,11.1,10.9,11.04,3984000.0
2013-10-09 11:30:00,11.05,11.13,11.02,11.02,3220500.0,11.05,11.13,11.02,11.02,3220500.0
2013-10-09 11:35:00,11.03,11.09,11.02,11.05,2107500.0,11.03,11.09,11.02,11.05,2107500.0
2013-10-09 11:40:00,11.04,11.08,11.01,11.02,1764000.0,11.04,11.08,11.01,11.02,1764000.0
2013-10-09 11:45:00,11.02,11.16,11.02,11.13,2730000.0,11.02,11.16,11.02,11.13,2730000.0
2013-10-09 11:50:00,11.13,11.14,11.09,11.09,1021500.0,11.13,11.14,11.09,11.09,1021500.0
2013-10-09 11:55:00,11.1,11.13,11.07,11.12,1105500.0,11.1,11.13,11.07,11.12,1105500.0
2013-10-09 12:00:00,11.12,11.12,11.07,11.08,1105500.0,11.12,11.12,11.07,11.08,1105500.0
2013-10-09 12:05:00,11.08,11.13,11.05,11.1,1080000.0,11.08,11.13,11.05,11.1,1080000.0
2013-10-09 12:10:00,11.11,11.18,11.1,11.18,2091000.0,11.11,11.18,11.1,11.18,2091000.0
2013-10-09 12:15:00,11.17,11.22,11.16,11.2,2535000.0,11.17,11.22,11.16,11.2,2535000.0
2013-10-09 12:20:00,11.2,11.21,11.16,11.17,1293000.0,11.2,11.21,11.16,11.17,1293000.0
2013-10-09 12:25:00,11.17,11.23,11.15,11.18,1297500.0,11.17,11.23,11.15,11.18,1297500.0
2013-10-09 12:30:00,11.19,11.22,11.18,11.21,909000.0,11.19,11.22,11.18,11.21,909000.0
2013-10-09 12:35:00,11.21,11.22,11.17,11.21,798000.0,11.21,11.22,11.17,11.21,798000.0
2013-10-09 12:40:00,11.2,11.21,11.14,11.17,1374000.0,11.2,11.21,11.14,11.17,1374000.0
2013-10-09 12:45:00,11.17,11.17,11.08,11.1,1503000.0,11.17,11.17,11.08,11.1,1503000.0
2013-10-09 12:50:00,11.1,11.12,11.06,11.11,1162500.0,11.1,11.12,11.06,11.11,1162500.0
2013-10-09 12:55:00,11.11,11.18,11.11,11.15,1908000.0,11.11,11.18,11.11,11.15,1908000.0
2013-10-09 13:00:00,11.15,11.18,11.14,11.17,1402500.0,11.15,11.18,11.14,11.17,1402500.0
2013-10-09 13:05:00,11.17,11.23,11.15,11.22,2020500.0,11.17,11.23,11.15,11.22,2020500.0
2013-10-09 13:10:00,11.22,11.25,11.2,11.22,2088000.0,11.22,11.25,11.2,11.22,2088000.0
2013-10-09 13:15:00,11.23,11.32,11.22,11.32,3109500.0,11.23,11.32,11.22,11.32,3109500.0
2013-10-09 13:20:00,11.32,11.43,11.3,11.41,4257000.0,11.32,11.43,11.3,11.41,4257000.0
2013-10-09 13:25:00,11.41,11.43,11.28,11.3,3249000.0,11.41,11.43,11.28,11.3,3249000.0
2013-10-09 13:30:00,11.31,11.37,11.25,11.26,2122500.0,11.31,11.37,11.25,11.26,2122500.0
2013-10-09 13:35:00,11.26,11.29,11.23,11.28,1224000.0,11.26,11.29,11.23,11.28,1224000.0
2013-10-09 13:40:00,11.28,11.36,11.28,11.35,1944000.0,11.28,11.36,11.28,11.35,1944000.0
2013-10-09 13:45:00,11.34,11.37,11.28,11.3,1483500.0,11.34,11.37,11.28,11.3,1483500.0
2013-10-09 13:50:00,11.31,11.35,11.26,11.32,1090500.0,11.31,11.35,11.26,11.32,1090500.0
2013-10-09 13:55:00,11.32,11.33,11.27,11.3,468000.0,11.32,11.33,11.27,11.3,468000.0
2013-10-09 14:00:00,11.3,11.37,11.26,11.34,2755500.0,11.3,11.37,11.26,11.34,2755500.0
2013-10-09 14:05:00,11.34,11.34,11.28,11.28,1210500.0,11.34,11.34,11.28,11.28,1210500.0
2013-10-09 14:10:00,11.29,11.3,11.2,11.21,2299500.0,11.29,11.3,11.2,11.21,2299500.0
2013-10-09 14:15:00,11.21,11.23,11.16,11.2,1797000.0,11.21,11.23,11.16,11.2,1797000.0
2013-10-09 14:20:00,11.2,11.26,11.18,11.23,1294500.0,11.2,11.26,11.18,11.23,1294500.0
2013-10-09 14:25:00,11.23,11.3,11.22,11.27,1285500.0,11.23,11.3,11.22,11.27,1285500.0
2013-10-09 14:30:00,11.28,11.36,11.28,11.36,2115000.0,11.28,11.36,11.28,11.36,2115000.0
2013-10-09 14:35:00,11.35,11.36,11.25,11.25,1743000.0,11.35,11.36,11.25,11.25,1743000.0
2013-10-09 14:40:00,11.25,11.28,11.24,11.26,903000.0,11.25,11.28,11.24,11.26,903000.0
2013-10-09 14:45:00,11.26,11.29,11.26,11.29,778500.0,11.26,11.29,11.26,11.29,778500.0
2013-10-09 14:50:00,11.29,11.35,11.27,11.32,1338000.0,11.29,11.35,11.27,11.32,1338000.0
2013-10-09 14:55:00,11.32,11.35,11.31,11.33,1269000.0,11.32,11.35,11.31,11.33,1269000.0
2013-10-09 15:00:00,11.33,11.35,11.31,11.31,1176000.0,11.33,11.35,11.31,11.31,1176000.0
2013-10-09 15:05:00,11.31,11.32,11.28,11.31,1189500.0,11.31,11.32,11.28,11.31,1189500.0
2013-10-09 15:10:00,11.32,11.33,11.29,11.3,735000.0,11.32,11.33,11.29,11.3,735000.0
2013-10-09 15:15:00,11.3,11.31,11.28,11.3,1030500.0,11.3,11.31,11.28,11.3,1030500.0
2013-10-09 15:20:00,11.3,11.32,11.29,11.31,604500.0,11.3,11.32,11.29,11.31,604500.0
2013-10-09 15:25:00,11.31,11.32,11.27,11.29,1231500.0,11.31,11.32,11.27,11.29,1231500.0
2013-10-09 15:30:00,11.29,11.33,11.28,11.32,1698000.0,11.29,11.33,11.28,11.32,1698000.0
2013-10-09 15:35:00,11.33,11.33,11.28,11.29,1075500.0,11.33,11.33,11.28,11.29,1075500.0
2013-10-09 15:40:00,11.28,11.29,11.24,11.28,1966500.0,11.28,11.29,11.24,11.28,1966500.0
2013-10-09 15:45:00,11.28,11.28,11.19,11.24,2550000.0,11.28,11.28,11.19,11.24,2550000.0
2013-10-09 15:50:00,11.25,11.27,11.21,11.25,2539500.0,11.25,11.27,11.21,11.25,2539500.0
2013-10-09 15:55:00,11.25,11.27,11.23,11.25,3372000.0,11.25,11.27,11.23,11.25,3372000.0
2013-10-10 09:30:00,11.53,11.72,11.53,11.62,7794000.0,11.53,11.72,11.53,11.62,7794000.0
2013-10-10 09:35:00,11.63,11.65,11.53,11.57,5736000.0,11.63,11.65,11.53,11.57,5736000.0
2013-10-10 09:40:00,11.58,11.61,11.56,11.59,3012000.0,11.58,11.61,11.56,11.59,3012000.0
2013-10-10 09:45:00,11.58,11.61,11.58,11.59,3282000.0,11.58,11.61,11.58,11.59,3282000.0
2013-10-10 09:50:00,11.59,11.61,11.48,11.51,4860000.0,11.59,11.61,11.48,11.51,4860000.0
2013-10-10 09:55:00,11.51,11.55,11.4,11.47,5662500.0,11.51,11.55,11.4,11.47,5662500.0
2013-10-10 10:00:00,11.46,11.52,11.43,11.5,2803500.0,11.46,11.52,11.43,11.5,2803500.0
2013-10-10 10:05:00,11.5,11.5,11.43,11.46,2191500.0,11.5,11.5,11.43,11.46,2191500.0
2013-10-10 10:10:00,11.45,11.46,11.31,11.36,4902000.0,11.45,11.46,11.31,11.36,4902000.0
2013-10-10 10:15:00,11.35,11.42,11.34,11.42,3411000.0,11.35,11.42,11.34,11.42,3411000.0
2013-10-10 10:20:00,11.42,11.45,11.37,11.45,1453500.0,11.42,11.45,11.37,11.45,1453500.0
2013-10-10 10:25:00,11.45,11.53,11.44,11.51,3151500.0,11.45,11.53,11.44,11.51,3151500.0
2013-10-10 10:30:00,11.5,11.52,11.44,11.47,2592000.0,11.5,11.52,11.44,11.47,2592000.0
2013-10-10 10:35:00,11.46,11.49,11.46,11.48,1092000.0,11.46,11.49,11.46,11.48,1092000.0
2013-10-10 10:40:00,11.48,11.52,11.46,11.46,1552500.0,11.48,11.52,11.46,11.46,1552500.0
2013-10-10 10:45:00,11.46,11.51,11.44,11.45,1101000.0,11.46,11.51,11.44,11.45,1101000.0
2013-10-10 10:50:00,11.45,11.49,11.42,11.42,993000.0,11.45,11.49,11.42,11.42,993000.0
2013-10-10 10:55:00,11.43,11.45,11.4,11.43,1711500.0,11.43,11.45,11.4,11.43,1711500.0
2013-10-10 11:00:00,11.42,11.44,11.37,11.41,1444500.0,11.42,11.44,11.37,11.41,1444500.0
2013-10-10 11:05:00,11.4,11.41,11.37,11.39,1677000.0,11.4,11.41,11.37,11.39,1677000.0
2013-10-10 11:10:00,11.39,11.4,11.37,11.38,1177500.0,11.39,11.4,11.37,11.38,1177500.0
2013-10-10 11:15:00,11.38,11.39,11.32,11.35,3111000.0,11.38,11.39,11.32,11.35,3111000.0
2013-10-10 11:20:00,11.35,11.4,11.34,11.38,1315500.0,11.35,11.4,11.34,11.38,1315500.0
2013-10-10 11:25:00,11.38,11.43,11.37,11.41,1333500.0,11.38,11.43,11.37,11.41,1333500.0
2013-10-10 11:30:00,11.41,11.48,11.39,11.46,1669500.0,11.41,11.48,11.39,11.46,1669500.0
2013-10-10 11:35:00,11.47,11.5,11.45,11.49,1899000.0,11.47,11.5,11.45,11.49,1899000.0
2013-10-10 11:40:00,11.5,11.5,11.47,11.48,1197000.0,11.5,11.5,11.47,11.48,1197000.0
2013-10-10 11:45:00,11.48,11.51,11.47,11.49,1090500.0,11.48,11.51,11.47,11.49,1090500.0
2013-10-10 11:50:00,11.49,11.53,11.49,11.53,1326000.0,11.49,11.53,11.49,11.53,1326000.0
2013-10-10 11:55:00,11.53,11.54,11.5,11.51,1896000.0,11.53,11.54,11.5,11.51,1896000.0
2013-10-10 12:00:00,11.51,11.52,11.51,11.52,1324500.0,11.51,11.52,11.51,11.52,1324500.0
2013-10-10 12:05:00,11.51,11.52,11.49,11.5,1263000.0,11.51,11.52,11.49,11.5,1263000.0
2013-10-10 12:10:00,11.49,11.5,11.42,11.45,1804500.0,11.49,11.5,11.42,11.45,1804500.0
2013-10-10 12:15:00,11.45,11.47,11.44,11.45,888000.0,11.45,11.47,11.44,11.45,888000.0
2013-10-10 12:20:00,11.46,11.47,11.42,11.47,742500.0,11.46,11.47,11.42,11.47,742500.0
2013-10-10 12:25:00,11.47,11.49,11.46,11.49,760500.0,11.47,11.49,11.46,11.49,760500.0
2013-10-10 12:30:00,11.49,11.61,11.48,11.6,2980500.0,11.49,11.61,11.48,11.6,2980500.0
2013-10-10 12:35:00,11.6,11.62,11.56,11.6,3063000.0,11.6,11.62,11.56,11.6,3063000.0
2013-10-10 12:40:00,11.6,11.63,11.55,11.55,2059500.0,11.6,11.63,11.55,11.55,2059500.0
2013-10-10 12:45:00,11.55,11.59,11.54,11.59,979500.0,11.55,11.59,11.54,11.59,979500.0
2013-10-10 12:50:00,11.59,11.63,11.58,11.6,2157000.0,11.59,11.63,11.58,11.6,2157000.0
2013-10-10 12:55:00,11.6,11.61,11.57,11.6,619500.0,11.6,11.61,11.57,11.6,619500.0
2013-10-10 13:00:00,11.59,11.59,11.54,11.54,900000.0,11.59,11.59,11.54,11.54,900000.0
2013-10-10 13:05:00,11.54,11.57,11.51,11.55,1293000.0,11.54,11.57,11.51,11.55,1293000.0
2013-10-10 13:10:00,11.55,11.58,11.55,11.56,442500.0,11.55,11.58,11.55,11.56,442500.0
2013-10-10 13:15:00,11.57,11.57,11.52,11.54,754500.0,11.57,11.57,11.52,11.54,754500.0
2013-10-10 13:20:00,11.54,11.57,11.54,11.57,372000.0,11.54,11.57,11.54,11.57,372000.0
2013-10-10 13:25:00,11.57,11.57,11.53,11.55,660000.0,11.57,11.57,11.53,11.55,660000.0
2013-10-10 13:30:00,11.54,11.58,11.53,11.56,556500.0,11.54,11.58,11.53,11.56,556500.0
2013-10-10 13:35:00,11.56,11.58,11.55,11.57,406500.0,11.56,11.58,11.55,11.57,406500.0
2013-10-10 13:40:00,11.57,11.59,11.56,11.59,432000.0,11.57,11.59,11.56,11.59,432000.0
2013-10-10 13:45:00,11.59,11.59,11.56,11.59,501000.0,11.59,11.59,11.56,11.59,501000.0
2013-10-10 13:50:00,11.59,11.59,11.57,11.59,396000.0,11.59,11.59,11.57,11.59,396000.0
2013-10-10 13:55:00,11.59,11.59,11.58,11.58,300000.0,11.59,11.59,11.58,11.58,300000.0
2013-10-10 14:00:00,11.58,11.58,11.54,11.55,771000.0,11.58,11.58,11.54,11.55,771000.0
2013-10-10 14:05:00,11.55,11.55,11.51,11.53,768000.0,11.55,11.55,11.51,11.53,768000.0
2013-10-10 14:10:00,11.53,11.55,11.51,11.52,802500.0,11.53,11.55,11.51,11.52,802500.0
2013-10-10 14:15:00,11.52,11.53,11.48,11.49,852000.0,11.52,11.53,11.48,11.49,852000.0
2013-10-10 14:20:00,11.49,11.53,11.48,11.52,897000.0,11.49,11.53,11.48,11.52,897000.0
2013-10-10 14:25:00,11.52,11.54,11.51,11.52,423000.0,11.52,11.54,11.51,11.52,423000.0
2013-10-10 14:30:00,11.52,11.52,11.49,11.5,850500.0,11.52,11.52,11.49,11.5,850500.0
2013-10-10 14:35:00,11.5,11.52,11.48,11.49,1098000.0,11.5,11.52,11.48,11.49,1098000.0
2013-10-10 14:40:00,11.49,11.51,11.49,11.51,448500.0,11.49,11.51,11.49,11.51,448500.0
2013-10-10 14:45:00,11.51,11.51,11.47,11.48,789000.0,11.51,11.51,11.47,11.48,789000.0
2013-10-10 14:50:00,11.49,11.52,11.48,11.52,736500.0,11.49,11.52,11.48,11.52,736500.0
2013-10-10 14:55:00,11.52,11.52,11.49,11.51,465000.0,11.52,11.52,11.49,11.51,465000.0
2013-10-10 15:00:00,11.51,11.57,11.51,11.56,1186500.0,11.51,11.57,11.51,11.56,1186500.0
2013-10-10 15:05:00,11.57,11.59,11.55,11.59,931500.0,11.57,11.59,11.55,11.59,931500.0
2013-10-10 15:10:00,11.59,11.59,11.55,11.57,1249500.0,11.59,11.59,11.55,11.57,1249500.0
2013-10-10 15:15:00,11.56,11.57,11.52,11.53,964500.0,11.56,11.57,11.52,11.53,964500.0
2013-10-10 15:20:00,11.54,11.55,11.53,11.54,558000.0,11.54,11.55,11.53,11.54,558000.0
2013-10-10 15:25:00,11.54,11.55,11.52,11.53,471000.0,11.54,11.55,11.52,11.53,471000.0
2013-10-10 15:30:00,11.54,11.54,11.52,11.52,750000.0,11.54,11.54,11.52,11.52,750000.0
2013-10-10 15:35:00,11.52,11.54,11.52,11.53,733500.0,11.52,11.54,11.52,11.53,733500.0
2013-10-10 15:40:00,11.53,11.55,11.52,11.53,1210500.0,11.53,11.55,11.52,11.53,1210500.0
2013-10-10 15:45:00,11.52,11.55,11.51,11.53,1498500.0,11.52,11.55,11.51,11.53,1498500.0
2013-10-10 15:50:00,11.53,11.55,11.5,11.52,1678500.0,11.53,11.55,11.5,11.52,1678500.0
2013-10-10 15:55:00,11.52,11.53,11.51,11.53,2697000.0,11.52,11.53,11.51,11.53,2697000.0
2013-10-11 09:30:00,11.49,11.57,11.41,11.53,4585500.0,11.49,11.57,11.41,11.53,4585500.0
2013-10-11 09:35:00,11.53,11.54,11.42,11.45,2104500.0,11.53,11.54,11.42,11.45,2104500.0
2013-10-11 09:40:00,11.46,11.5,11.42,11.5,2167500.0,11.46,11.5,11.42,11.5,2167500.0
2013-10-11 09:45:00,11.5,11.59,11.48,11.54,2941500.0,11.5,11.59,11.48,11.54,2941500.0
2013-10-11 09:50:00,11.54,11.55,11.47,11.51,2041500.0,11.54,11.55,11.47,11.51,2041500.0
2013-10-11 09:55:00,11.51,11.57,11.5,11.57,2091000.0,11.51,11.57,11.5,11.57,2091000.0
2013-10-11 10:00:00,11.56,11.63,11.55,11.6,3306000.0,11.56,11.63,11.55,11.6,3306000.0
2013-10-11 10:05:00,11.61,11.62,11.57,11.59,2839500.0,11.61,11.62,11.57,11.59,2839500.0
2013-10-11 10:10:00,11.58,11.61,11.56,11.6,1738500.0,11.58,11.61,11.56,11.6,1738500.0
2013-10-11 10:15:00,11.6,11.63,11.57,11.58,1602000.0,11.6,11.63,11.57,11.58,1602000.0
2013-10-11 10:20:00,11.58,11.64,11.57,11.62,888000.0,11.58,11.64,11.57,11.62,888000.0
2013-10-11 10:25:00,11.61,11.67,11.58,11.66,2337000.0,11.61,11.67,11.58,11.66,2337000.0
2013-10-11 10:30:00,11.66,11.69,11.66,11.67,2256000.0,11.66,11.69,11.66,11.67,2256000.0
2013-10-11 10:35:00,11.68,11.72,11.67,11.69,2370000.0,11.68,11.72,11.67,11.69,2370000.0
2013-10-11 10:40:00,11.68,11.7,11.64,11.64,1632000.0,11.68,11.7,11.64,11.64,1632000.0
2013-10-11 10:45:00,11.64,11.64,11.6,11.61,1395000.0,11.64,11.64,11.6,11.61,1395000.0
2013-10-11 10:50:00,11.61,11.63,11.6,11.63,730500.0,11.61,11.63,11.6,11.63,730500.0
2013-10-11 10:55:00,11.63,11.66,11.63,11.66,987000.0,11.63,11.66,11.63,11.66,987000.0
2013-10-11 11:00:00,11.66,11.66,11.64,11.66,450000.0,11.66,11.66,11.64,11.66,450000.0
2013-10-11 11:05:00,11.66,11.67,11.64,11.66,1270500.0,11.66,11.67,11.64,11.66,1270500.0
2013-10-11 11:10:00,11.66,11.67,11.65,11.66,528000.0,11.66,11.67,11.65,11.66,528000.0
2013-10-11 11:15:00,11.67,11.67,11.61,11.65,1384500.0,11.67,11.67,11.61,11.65,1384500.0
2013-10-11 11:20:00,11.64,11.67,11.64,11.67,739500.0,11.64,11.67,11.64,11.67,739500.0
2013-10-11 11:25:00,11.67,11.69,11.65,11.65,852000.0,11.67,11.69,11.65,11.65,852000.0
2013-10-11 11:30:00,11.65,11.66,11.62,11.62,1231500.0,11.65,11.66,11.62,11.62,1231500.0
2013-10-11 11:35:00,11.62,11.68,11.62,11.66,1107000.0,11.62,11.68,11.62,11.66,1107000.0
2013-10-11 11:40:00,11.67,11.68,11.65,11.67,711000.0,11.67,11.68,11.65,11.67,711000.0
2013-10-11 11:45:00,11.67,11.72,11.67,11.71,1419000.0,11.67,11.72,11.67,11.71,1419000.0
2013-10-11 11:50:00,11.71,11.73,11.69,11.73,1414500.0,11.71,11.73,11.69,11.73,1414500.0
2013-10-11 11:55:00,11.73,11.75,11.71,11.73,2184000.0,11.73,11.75,11.71,11.73,2184000.0
2013-10-11 12:00:00,11.73,11.76,11.72,11.75,1635000.0,11.73,11.76,11.72,11.75,1635000.0
2013-10-11 12:05:00,11.75,11.78,11.75,11.77,1197000.0,11.75,11.78,11.75,11.77,1197000.0
2013-10-11 12:10:00,11.77,11.77,11.72,11.76,1060500.0,11.77,11.77,11.72,11.76,1060500.0
2013-10-11 12:15:00,11.76,11.78,11.75,11.78,1086000.0,11.76,11.78,11.75,11.78,1086000.0
2013-10-11 12:20:00,11.77,11.79,11.74,11.74,1506000.0,11.77,11.79,11.74,11.74,1506000.0
2013-10-11 12:25:00,11.74,11.75,11.72,11.73,975000.0,11.74,11.75,11.72,11.73,975000.0
2013-10-11 12:30:00,11.73,11.77,11.73,11.76,867000.0,11.73,11.77,11.73,11.76,867000.0
2013-10-11 12:35:00,11.76,11.83,11.76,11.82,2163000.0,11.76,11.83,11.76,11.82,2163000.0
2013-10-11 12:40:00,11.82,11.87,11.8,11.86,2574000.0,11.82,11.87,11.8,11.86,2574000.0
2013-10-11 12:45:00,11.86,11.9,11.85,11.89,2575500.0,11.86,11.9,11.85,11.89,2575500.0
2013-10-11 12:50:00,11.89,11.95,11.89,11.93,3745500.0,11.89,11.95,11.89,11.93,3745500.0
2013-10-11 12:55:00,11.93,11.93,11.89,11.89,1195500.0,11.93,11.93,11.89,11.89,1195500.0
2013-10-11 13:00:00,11.89,11.9,11.87,11.87,1461000.0,11.89,11.9,11.87,11.87,1461000.0
2013-10-11 13:05:00,11.87,11.92,11.86,11.91,1317000.0,11.87,11.92,11.86,11.91,1317000.0
2013-10-11 13:10:00,11.91,11.91,11.88,11.89,934500.0,11.91,11.91,11.88,11.89,934500.0
2013-10-11 13:15:00,11.89,11.92,11.88,11.91,2079000.0,11.89,11.92,11.88,11.91,2079000.0
2013-10-11 13:20:00,11.91,11.91,11.88,11.89,1215000.0,11.91,11.91,11.88,11.89,1215000.0
2013-10-11 13:25:00,11.9,11.91,11.89,11.9,906000.0,11.9,11.91,11.89,11.9,906000.0
2013-10-11 13:30:00,11.9,11.91,11.88,11.9,873000.0,11.9,11.91,11.88,11.9,873000.0
2013-10-11 13:35:00,11.9,11.9,11.89,11.9,1117500.0,11.9,11.9,11.89,11.9,1117500.0
2013-10-11 13:40:00,11.89,11.9,11.88,11.89,646500.0,11.89,11.9,11.88,11.89,646500.0
2013-10-11 13:45:00,11.89,11.91,11.89,11.9,991500.0,11.89,11.91,11.89,11.9,991500.0
2013-10-11 13:50:00,11.9,11.9,11.88,11.9,877500.0,11.9,11.9,11.88,11.9,877500.0
2013-10-11 13:55:00,11.9,11.91,11.88,11.9,969000.0,11.9,11.91,11.88,11.9,969000.0
2013-10-11 14:00:00,11.9,11.9,11.88,11.9,769500.0,11.9,11.9,11.88,11.9,769500.0
2013-10-11 14:05:00,11.9,11.9,11.88,11.89,663000.0,11.9,11.9,11.88,11.89,663000.0
2013-10-11 14:10:00,11.89,11.89,11.87,11.88,1134000.0,11.89,11.89,11.87,11.88,1134000.0
2013-10-11 14:15:00,11.88,11.88,11.82,11.83,1710000.0,11.88,11.88,11.82,11.83,1710000.0
2013-10-11 14:20:00,11.83,11.83,11.8,11.83,2160000.0,11.83,11.83,11.8,11.83,2160000.0
2013-10-11 14:25:00,11.83,11.84,11.8,11.81,1159500.0,11.83,11.84,11.8,11.81,1159500.0
2013-10-11 14:30:00,11.81,11.85,11.8,11.83,1332000.0,11.81,11.85,11.8,11.83,1332000.0
2013-10-11 14:35:00,11.83,11.84,11.81,11.82,787500.0,11.83,11.84,11.81,11.82,787500.0
2013-10-11 14:40:00,11.81,11.81,11.77,11.79,1641000.0,11.81,11.81,11.77,11.79,1641000.0
2013-10-11 14:45:00,11.78,11.81,11.78,11.8,568500.0,11.78,11.81,11.78,11.8,568500.0
2013-10-11 14:50:00,11.8,11.81,11.79,11.81,424500.0,11.8,11.81,11.79,11.81,424500.0
2013-10-11 14:55:00,11.8,11.83,11.8,11.82,1003500.0,11.8,11.83,11.8,11.82,1003500.0
2013-10-11 15:00:00,11.82,11.82,11.8,11.8,1069500.0,11.82,11.82,11.8,11.8,1069500.0
2013-10-11 15:05:00,11.8,11.81,11.79,11.81,823500.0,11.8,11.81,11.79,11.81,823500.0
2013-10-11 15:10:00,11.81,11.83,11.8,11.8,715500.0,11.81,11.83,11.8,11.8,715500.0
2013-10-11 15:15:00,11.8,11.84,11.8,11.82,1095000.0,11.8,11.84,11.8,11.82,1095000.0
2013-10-11 15:20:00,11.82,11.83,11.8,11.81,975000.0,11.82,11.83,11.8,11.81,975000.0
2013-10-11 15:25:00,11.81,11.85,11.81,11.84,831000.0,11.81,11.85,11.81,11.84,831000.0
2013-10-11 15:30:00,11.84,11.88,11.84,11.87,1834500.0,11.84,11.88,11.84,11.87,1834500.0
2013-10-11 15:35:00,11.87,11.89,11.86,11.86,834000.0,11.87,11.89,11.86,11.86,834000.0
2013-10-11 15:40:00,11.86,11.91,11.86,11.87,3099000.0,11.86,11.91,11.86,11.87,3099000.0
2013-10-11 15:45:00,11.87,11.9,11.87,11.88,1440000.0,11.87,11.9,11.87,11.88,1440000.0
2013-10-11 15:50:00,11.88,11.92,11.88,11.91,2368500.0,11.88,11.92,11.88,11.91,2368500.0
2013-10-11 15:55:00,11.91,11.92,11.9,11.91,3495000.0,11.91,11.92,11.9,11.91,3495000.0
2013-10-14 09:30:00,11.66,11.8,11.66,11.8,5173500.0,11.66,11.8,11.66,11.8,5173500.0
2013-10-14 09:35:00,11.8,11.84,11.75,11.8,2761500.0,11.8,11.84,11.75,11.8,2761500.0
2013-10-14 09:40:00,11.8,11.81,11.69,11.71,3162000.0,11.8,11.81,11.69,11.71,3162000.0
2013-10-14 09:45:00,11.71,11.74,11.61,11.64,2419500.0,11.71,11.74,11.61,11.64,2419500.0
2013-10-14 09:50:00,11.65,11.75,11.63,11.72,3417000.0,11.65,11.75,11.63,11.72,3417000.0
2013-10-14 09:55:00,11.71,11.79,11.7,11.77,2575500.0,11.71,11.79,11.7,11.77,2575500.0
2013-10-14 10:00:00,11.77,11.78,11.72,11.72,2311500.0,11.77,11.78,11.72,11.72,2311500.0
2013-10-14 10:05:00,11.73,11.74,11.67,11.71,846000.0,11.73,11.74,11.67,11.71,846000.0
2013-10-14 10:10:00,11.72,11.72,11.65,11.67,1053000.0,11.72,11.72,11.65,11.67,1053000.0
2013-10-14 10:15:00,11.67,11.69,11.65,11.68,1074000.0,11.67,11.69,11.65,11.68,1074000.0
2013-10-14 10:20:00,11.68,11.72,11.67,11.72,769500.0,11.68,11.72,11.67,11.72,769500.0
2013-10-14 10:25:00,11.71,11.75,11.71,11.73,1270500.0,11.71,11.75,11.71,11.73,1270500.0
2013-10-14 10:30:00,11.73,11.76,11.72,11.76,592500.0,11.73,11.76,11.72,11.76,592500.0
2013-10-14 10:35:00,11.76,11.79,11.75,11.77,1033500.0,11.76,11.79,11.75,11.77,1033500.0
2013-10-14 10:40:00,11.76,11.79,11.76,11.78,781500.0,11.76,11.79,11.76,11.78,781500.0
2013-10-14 10:45:00,11.79,11.83,11.77,11.82,727500.0,11.79,11.83,11.77,11.82,727500.0
2013-10-14 10:50:00,11.81,11.83,11.77,11.77,1132500.0,11.81,11.83,11.77,11.77,1132500.0
2013-10-14 10:55:00,11.77,11.8,11.75,11.78,682500.0,11.77,11.8,11.75,11.78,682500.0
2013-10-14 11:00:00,11.78,11.8,11.78,11.78,520500.0,11.78,11.8,11.78,11.78,520500.0
2013-10-14 11:05:00,11.77,11.78,11.76,11.77,439500.0,11.77,11.78,11.76,11.77,439500.0
2013-10-14 11:10:00,11.77,11.82,11.77,11.82,324000.0,11.77,11.82,11.77,11.82,324000.0
2013-10-14 11:15:00,11.81,11.82,11.78,11.81,504000.0,11.81,11.82,11.78,11.81,504000.0
2013-10-14 11:20:00,11.8,11.86,11.79,11.84,1420500.0,11.8,11.86,11.79,11.84,1420500.0
2013-10-14 11:25:00,11.84,11.91,11.83,11.9,1713000.0,11.84,11.91,11.83,11.9,1713000.0
2013-10-14 11:30:00,11.9,11.96,11.89,11.91,2505000.0,11.9,11.96,11.89,11.91,2505000.0
2013-10-14 11:35:00,11.91,11.94,11.88,11.94,1524000.0,11.91,11.94,11.88,11.94,1524000.0
2013-10-14 11:40:00,11.94,11.95,11.89,11.9,1039500.0,11.94,11.95,11.89,11.9,1039500.0
2013-10-14 11:45:00,11.9,11.93,11.89,11.91,912000.0,11.9,11.93,11.89,11.91,912000.0
2013-10-14 11:50:00,11.91,11.92,11.9,11.92,1335000.0,11.91,11.92,11.9,11.92,1335000.0
2013-10-14 11:55:00,11.91,12.03,11.91,11.99,3172500.0,11.91,12.03,11.91,11.99,3172500.0
2013-10-14 12:00:00,11.99,12.05,11.98,12.04,1548000.0,11.99,12.05,11.98,12.04,1548000.0
2013-10-14 12:05:00,12.03,12.04,11.99,12.0,1372500.0,12.03,12.04,11.99,12.0,1372500.0
2013-10-14 12:10:00,12.0,12.04,11.99,12.04,1014000.0,12.0,12.04,11.99,12.04,1014000.0
2013-10-14 12:15:00,12.03,12.07,12.03,12.07,1942500.0,12.03,12.07,12.03,12.07,1942500.0
2013-10-14 12:20:00,12.07,12.11,12.06,12.07,2271000.0,12.07,12.11,12.06,12.07,2271000.0
2013-10-14 12:25:00,12.07,12.08,12.04,12.06,1665000.0,12.07,12.08,12.04,12.06,1665000.0
2013-10-14 12:30:00,12.07,12.13,12.07,12.12,1726500.0,12.07,12.13,12.07,12.12,1726500.0
2013-10-14 12:35:00,12.11,12.17,12.1,12.14,1935000.0,12.11,12.17,12.1,12.14,1935000.0
2013-10-14 12:40:00,12.15,12.15,12.09,12.11,1203000.0,12.15,12.15,12.09,12.11,1203000.0
2013-10-14 12:45:00,12.11,12.12,12.1,12.12,652500.0,12.11,12.12,12.1,12.12,652500.0
2013-10-14 12:50:00,12.12,12.14,12.11,12.12,795000.0,12.12,12.14,12.11,12.12,795000.0
2013-10-14 12:55:00,12.13,12.14,12.11,12.13,526500.0,12.13,12.14,12.11,12.13,526500.0
2013-10-14 13:00:00,12.13,12.13,12.07,12.09,1311000.0,12.13,12.13,12.07,12.09,1311000.0
2013-10-14 13:05:00,12.09,12.13,12.08,12.12,891000.0,12.09,12.13,12.08,12.12,891000.0
2013-10-14 13:10:00,12.11,12.12,12.09,12.1,1399500.0,12.11,12.12,12.09,12.1,1399500.0
2013-10-14 13:15:00,12.1,12.11,12.07,12.11,1144500.0,12.1,12.11,12.07,12.11,1144500.0
2013-10-14 13:20:00,12.11,12.11,12.08,12.09,456000.0,12.11,12.11,12.08,12.09,456000.0
2013-10-14 13:25:00,12.09,12.1,12.04,12.05,1111500.0,12.09,12.1,12.04,12.05,1111500.0
2013-10-14 13:30:00,12.06,12.1,12.05,12.09,600000.0,12.06,12.1,12.05,12.09,600000.0
2013-10-14 13:35:00,12.08,12.09,12.05,12.06,441000.0,12.08,12.09,12.05,12.06,441000.0
2013-10-14 13:40:00,12.06,12.09,12.06,12.07,522000.0,12.06,12.09,12.06,12.07,522000.0
2013-10-14 13:45:00,12.07,12.08,12.03,12.04,804000.0,12.07,12.08,12.03,12.04,804000.0
2013-10-14 13:50:00,12.04,12.07,12.03,12.04,1129500.0,12.04,12.07,12.03,12.04,1129500.0
2013-10-14 13:55:00,12.04,12.06,12.03,12.06,1024500.0,12.04,12.06,12.03,12.06,1024500.0
2013-10-14 14:00:00,12.05,12.1,12.04,12.1,1788000.0,12.05,12.1,12.04,12.1,1788000.0
2013-10-14 14:05:00,12.1,12.11,12.06,12.07,1272000.0,12.1,12.11,12.06,12.07,1272000.0
2013-10-14 14:10:00,12.07,12.08,12.06,12.08,1170000.0,12.07,12.08,12.06,12.08,1170000.0
2013-10-14 14:15:00,12.08,12.11,12.08,12.1,1582500.0,12.08,12.11,12.08,12.1,1582500.0
2013-10-14 14:20:00,12.1,12.11,12.04,12.07,1605000.0,12.1,12.11,12.04,12.07,1605000.0
2013-10-14 14:25:00,12.06,12.08,12.04,12.07,898500.0,12.06,12.08,12.04,12.07,898500.0
2013-10-14 14:30:00,12.08,12.09,12.05,12.08,1423500.0,12.08,12.09,12.05,12.08,1423500.0
2013-10-14 14:35:00,12.07,12.08,12.07,12.07,450000.0,12.07,12.08,12.07,12.07,450000.0
2013-10-14 14:40:00,12.07,12.07,12.0,12.03,1164000.0,12.07,12.07,12.0,12.03,1164000.0
2013-10-14 14:45:00,12.02,12.04,12.01,12.04,484500.0,12.02,12.04,12.01,12.04,484500.0
2013-10-14 14:50:00,12.04,12.05,11.97,11.99,2332500.0,12.04,12.05,11.97,11.99,2332500.0
2013-10-14 14:55:00,12.0,12.01,11.97,12.0,720000.0,12.0,12.01,11.97,12.0,720000.0
2013-10-14 15:00:00,12.0,12.08,11.99,12.06,1491000.0,12.0,12.08,11.99,12.06,1491000.0
2013-10-14 15:05:00,12.06,12.08,12.05,12.08,516000.0,12.06,12.08,12.05,12.08,516000.0
2013-10-14 15:10:00,12.08,12.09,12.07,12.09,844500.0,12.08,12.09,12.07,12.09,844500.0
2013-10-14 15:15:00,12.09,12.1,12.05,12.07,1126500.0,12.09,12.1,12.05,12.07,1126500.0
2013-10-14 15:20:00,12.06,12.09,12.05,12.09,1675500.0,12.06,12.09,12.05,12.09,1675500.0
2013-10-14 15:25:00,12.09,12.1,12.05,12.08,1407000.0,12.09,12.1,12.05,12.08,1407000.0
2013-10-14 15:30:00,12.08,12.09,12.06,12.08,1842000.0,12.08,12.09,12.06,12.08,1842000.0
2013-10-14 15:35:00,12.08,12.09,12.05,12.05,898500.0,12.08,12.09,12.05,12.05,898500.0
2013-10-14 15:40:00,12.06,12.07,12.0,12.02,2001000.0,12.06,12.07,12.0,12.02,2001000.0
2013-10-14 15:45:00,12.02,12.02,11.98,12.0,1885500.0,12.02,12.02,11.98,12.0,1885500.0
2013-10-14 15:50:00,12.01,12.02,11.95,11.98,2862000.0,12.01,12.02,11.95,11.98,2862000.0
2013-10-14 15:55:00,11.97,11.99,11.96,11.98,3685500.0,11.97,11.99,11.96,11.98,3685500.0
2013-10-15 09:30:00,12.35,12.49,12.34,12.49,11185500.0,12.35,12.49,12.34,12.49,11185500.0
2013-10-15 09:35:00,12.49,12.54,12.43,12.49,8160000.0,12.49,12.54,12.43,12.49,8160000.0
2013-10-15 09:40:00,12.49,12.51,12.42,12.5,4705500.0,12.49,12.51,12.42,12.5,4705500.0
2013-10-15 09:45:00,12.49,12.51,12.44,12.49,3711000.0,12.49,12.51,12.44,12.49,3711000.0
2013-10-15 09:50:00,12.5,12.55,12.49,12.52,6223500.0,12.5,12.55,12.49,12.52,6223500.0
2013-10-15 09:55:00,12.52,12.58,12.45,12.56,5874000.0,12.52,12.58,12.45,12.56,5874000.0
2013-10-15 10:00:00,12.56,12.59,12.51,12.53,3991500.0,12.56,12.59,12.51,12.53,3991500.0
2013-10-15 10:05:00,12.53,12.57,12.52,12.55,2214000.0,12.53,12.57,12.52,12.55,2214000.0
2013-10-15 10:10:00,12.55,12.57,12.53,12.54,1927500.0,12.55,12.57,12.53,12.54,1927500.0
2013-10-15 10:15:00,12.55,12.57,12.53,12.54,1552500.0,12.55,12.57,12.53,12.54,1552500.0
2013-10-15 10:20:00,12.54,12.54,12.48,12.52,2121000.0,12.54,12.54,12.48,12.52,2121000.0
2013-10-15 10:25:00,12.52,12.54,12.5,12.53,1242000.0,12.52,12.54,12.5,12.53,1242000.0
2013-10-15 10:30:00,12.53,12.55,12.51,12.54,1596000.0,12.53,12.55,12.51,12.54,1596000.0
2013-10-15 10:35:00,12.54,12.57,12.54,12.55,1893000.0,12.54,12.57,12.54,12.55,1893000.0
2013-10-15 10:40:00,12.56,12.58,12.5,12.53,2851500.0,12.56,12.58,12.5,12.53,2851500.0
2013-10-15 10:45:00,12.54,12.54,12.51,12.53,904500.0,12.54,12.54,12.51,12.53,904500.0
2013-10-15 10:50:00,12.52,12.53,12.49,12.51,1621500.0,12.52,12.53,12.49,12.51,1621500.0
2013-10-15 10:55:00,12.51,12.51,12.45,12.46,1711500.0,12.51,12.51,12.45,12.46,1711500.0
2013-10-15 11:00:00,12.46,12.5,12.43,12.46,1327500.0,12.46,12.5,12.43,12.46,1327500.0
2013-10-15 11:05:00,12.47,12.48,12.45,12.46,949500.0,12.47,12.48,12.45,12.46,949500.0
2013-10-15 11:10:00,12.46,12.53,12.42,12.51,2200500.0,12.46,12.53,12.42,12.51,2200500.0
2013-10-15 11:15:00,12.51,12.52,12.48,12.52,1005000.0,12.51,12.52,12.48,12.52,1005000.0
2013-10-15 11:20:00,12.52,12.56,12.51,12.54,1761000.0,12.52,12.56,12.51,12.54,1761000.0
2013-10-15 11:25:00,12.54,12.54,12.51,12.53,889500.0,12.54,12.54,12.51,12.53,889500.0
2013-10-15 11:30:00,12.53,12.53,12.51,12.51,1174500.0,12.53,12.53,12.51,12.51,1174500.0
2013-10-15 11:35:00,12.51,12.52,12.49,12.5,1087500.0,12.51,12.52,12.49,12.5,1087500.0
2013-10-15 11:40:00,12.51,12.52,12.49,12.51,931500.0,12.51,12.52,12.49,12.51,931500.0
2013-10-15 11:45:00,12.51,12.52,12.43,12.43,2089500.0,12.51,12.52,12.43,12.43,2089500.0
2013-10-15 11:50:00,12.44,12.52,12.43,12.5,1209000.0,12.44,12.52,12.43,12.5,1209000.0
2013-10-15 11:55:00,12.49,12.5,12.44,12.44,699000.0,12.49,12.5,12.44,12.44,699000.0
2013-10-15 12:00:00,12.45,12.45,12.38,12.4,2332500.0,12.45,12.45,12.38,12.4,2332500.0
2013-10-15 12:05:00,12.41,12.44,12.39,12.4,1188000.0,12.41,12.44,12.39,12.4,1188000.0
2013-10-15 12:10:00,12.4,12.41,12.36,12.39,1741500.0,12.4,12.41,12.36,12.39,1741500.0
2013-10-15 12:15:00,12.39,12.4,12.33,12.37,2059500.0,12.39,12.4,12.33,12.37,2059500.0
2013-10-15 12:20:00,12.37,12.4,12.34,12.4,1246500.0,12.37,12.4,12.34,12.4,1246500.0
2013-10-15 12:25:00,12.4,12.45,12.39,12.39,1408500.0,12.4,12.45,12.39,12.39,1408500.0
2013-10-15 12:30:00,12.39,12.43,12.38,12.42,867000.0,12.39,12.43,12.38,12.42,867000.0
2013-10-15 12:35:00,12.42,12.42,12.36,12.38,1128000.0,12.42,12.42,12.36,12.38,1128000.0
2013-10-15 12:40:00,12.38,12.39,12.34,12.36,2358000.0,12.38,12.39,12.34,12.36,2358000.0
2013-10-15 12:45:00,12.36,12.39,12.35,12.38,760500.0,12.36,12.39,12.35,12.38,760500.0
2013-10-15 12:50:00,12.39,12.39,12.28,12.29,2400000.0,12.39,12.39,12.28,12.29,2400000.0
2013-10-15 12:55:00,12.29,12.31,12.24,12.26,2269500.0,12.29,12.31,12.24,12.26,2269500.0
2013-10-15 13:00:00,12.26,12.29,12.22,12.23,1599000.0,12.26,12.29,12.22,12.23,1599000.0
2013-10-15 13:05:00,12.23,12.31,12.21,12.3,2047500.0,12.23,12.31,12.21,12.3,2047500.0
2013-10-15 13:10:00,12.29,12.36,12.29,12.36,2313000.0,12.29,12.36,12.29,12.36,2313000.0
2013-10-15 13:15:00,12.36,12.37,12.32,12.33,1531500.0,12.36,12.37,12.32,12.33,1531500.0
2013-10-15 13:20:00,12.32,12.34,12.29,12.32,754500.0,12.32,12.34,12.29,12.32,754500.0
2013-10-15 13:25:00,12.33,12.34,12.31,12.32,498000.0,12.33,12.34,12.31,12.32,498000.0
2013-10-15 13:30:00,12.31,12.33,12.29,12.32,631500.0,12.31,12.33,12.29,12.32,631500.0
2013-10-15 13:35:00,12.32,12.32,12.27,12.28,1780500.0,12.32,12.32,12.27,12.28,1780500.0
2013-10-15 13:40:00,12.28,12.32,12.27,12.31,3133500.0,12.28,12.32,12.27,12.31,3133500.0
2013-10-15 13:45:00,12.31,12.39,12.3,12.38,1759500.0,12.31,12.39,12.3,12.38,1759500.0
2013-10-15 13:50:00,12.38,12.4,12.37,12.38,2106000.0,12.38,12.4,12.37,12.38,2106000.0
2013-10-15 13:55:00,12.37,12.39,12.35,12.37,2503500.0,12.37,12.39,12.35,12.37,2503500.0
2013-10-15 14:00:00,12.38,12.41,12.37,12.4,1455000.0,12.38,12.41,12.37,12.4,1455000.0
2013-10-15 14:05:00,12.4,12.41,12.37,12.39,1225500.0,12.4,12.41,12.37,12.39,1225500.0
2013-10-15 14:10:00,12.39,12.39,12.34,12.35,1032000.0,12.39,12.39,12.34,12.35,1032000.0
2013-10-15 14:15:00,12.36,12.38,12.35,12.36,616500.0,12.36,12.38,12.35,12.36,616500.0
2013-10-15 14:20:00,12.37,12.39,12.33,12.34,1267500.0,12.37,12.39,12.33,12.34,1267500.0
2013-10-15 14:25:00,12.34,12.35,12.31,12.33,826500.0,12.34,12.35,12.31,12.33,826500.0
2013-10-15 14:30:00,12.33,12.33,12.27,12.28,1129500.0,12.33,12.33,12.27,12.28,1129500.0
2013-10-15 14:35:00,12.29,12.29,12.21,12.27,2452500.0,12.29,12.29,12.21,12.27,2452500.0
2013-10-15 14:40:00,12.27,12.31,12.23,12.28,1503000.0,12.27,12.31,12.23,12.28,1503000.0
2013-10-15 14:45:00,12.28,12.28,12.22,12.27,1426500.0,12.28,12.28,12.22,12.27,1426500.0
2013-10-15 14:50:00,12.27,12.31,12.25,12.3,1432500.0,12.27,12.31,12.25,12.3,1432500.0
2013-10-15 14:55:00,12.29,12.32,12.26,12.31,1042500.0,12.29,12.32,12.26,12.31,1042500.0
2013-10-15 15:00:00,12.31,12.33,12.28,12.3,1474500.0,12.31,12.33,12.28,12.3,1474500.0
2013-10-15 15:05:00,12.3,12.37,12.29,12.37,1200000.0,12.3,12.37,12.29,12.37,1200000.0
2013-10-15 15:10:00,12.38,12.4,12.36,12.39,1242000.0,12.38,12.4,12.36,12.39,1242000.0
2013-10-15 15:15:00,12.39,12.39,12.34,12.38,940500.0,12.39,12.39,12.34,12.38,940500.0
2013-10-15 15:20:00,12.38,12.38,12.35,12.35,597000.0,12.38,12.38,12.35,12.35,597000.0
2013-10-15 15:25:00,12.35,12.37,12.34,12.36,643500.0,12.35,12.37,12.34,12.36,643500.0
2013-10-15 15:30:00,12.35,12.36,12.31,12.33,1099500.0,12.35,12.36,12.31,12.33,1099500.0
2013-10-15 15:35:00,12.34,12.35,12.32,12.33,1021500.0,12.34,12.35,12.32,12.33,1021500.0
2013-10-15 15:40:00,12.33,12.33,12.29,12.31,1300500.0,12.33,12.33,12.29,12.31,1300500.0
2013-10-15 15:45:00,12.3,12.31,12.27,12.27,1825500.0,12.3,12.31,12.27,12.27,1825500.0
2013-10-15 15:50:00,12.28,12.29,12.27,12.27,2557500.0,12.28,12.29,12.27,12.27,2557500.0
2013-10-15 15:55:00,12.27,12.29,12.26,12.26,5011500.0,12.27,12.29,12.26,12.26,5011500.0
2013-10-16 09:30:00,12.33,12.46,12.31,12.46,4509000.0,12.33,12.46,12.31,12.46,4509000.0
2013-10-16 09:35:00,12.46,12.49,12.4,12.44,3151500.0,12.46,12.49,12.4,12.44,3151500.0
2013-10-16 09:40:00,12.43,12.43,12.3,12.32,2965500.0,12.43,12.43,12.3,12.32,2965500.0
2013-10-16 09:45:00,12.33,12.37,12.32,12.35,2028000.0,12.33,12.37,12.32,12.35,2028000.0
2013-10-16 09:50:00,12.36,12.41,12.35,12.39,2005500.0,12.36,12.41,12.35,12.39,2005500.0
2013-10-16 09:55:00,12.4,12.41,12.34,12.36,2241000.0,12.4,12.41,12.34,12.36,2241000.0
2013-10-16 10:00:00,12.35,12.38,12.3,12.34,4812000.0,12.35,12.38,12.3,12.34,4812000.0
2013-10-16 10:05:00,12.34,12.37,12.33,12.35,2452500.0,12.34,12.37,12.33,12.35,2452500.0
2013-10-16 10:10:00,12.36,12.36,12.33,12.36,1282500.0,12.36,12.36,12.33,12.36,1282500.0
2013-10-16 10:15:00,12.35,12.39,12.33,12.33,1647000.0,12.35,12.39,12.33,12.33,1647000.0
2013-10-16 10:20:00,12.33,12.36,12.33,12.35,960000.0,12.33,12.36,12.33,12.35,960000.0
2013-10-16 10:25:00,12.35,12.37,12.34,12.36,820500.0,12.35,12.37,12.34,12.36,820500.0
2013-10-16 10:30:00,12.37,12.4,12.35,12.38,1113000.0,12.37,12.4,12.35,12.38,1113000.0
2013-10-16 10:35:00,12.38,12.38,12.33,12.33,1108500.0,12.38,12.38,12.33,12.33,1108500.0
2013-10-16 10:40:00,12.33,12.36,12.3,12.32,2406000.0,12.33,12.36,12.3,12.32,2406000.0
2013-10-16 10:45:00,12.32,12.32,12.17,12.21,4546500.0,12.32,12.32,12.17,12.21,4546500.0
2013-10-16 10:50:00,12.21,12.22,12.14,12.21,3390000.0,12.21,12.22,12.14,12.21,3390000.0
2013-10-16 10:55:00,12.2,12.27,12.19,12.25,2478000.0,12.2,12.27,12.19,12.25,2478000.0
2013-10-16 11:00:00,12.25,12.3,12.24,12.27,1726500.0,12.25,12.3,12.24,12.27,1726500.0
2013-10-16 11:05:00,12.27,12.29,12.26,12.28,1165500.0,12.27,12.29,12.26,12.28,1165500.0
2013-10-16 11:10:00,12.28,12.31,12.27,12.31,1155000.0,12.28,12.31,12.27,12.31,1155000.0
2013-10-16 11:15:00,12.31,12.35,12.29,12.33,2038500.0,12.31,12.35,12.29,12.33,2038500.0
2013-10-16 11:20:00,12.32,12.35,12.3,12.32,1554000.0,12.32,12.35,12.3,12.32,1554000.0
2013-10-16 11:25:00,12.32,12.33,12.3,12.32,838500.0,12.32,12.33,12.3,12.32,838500.0
2013-10-16 11:30:00,12.32,12.33,12.31,12.31,1821000.0,12.32,12.33,12.31,12.31,1821000.0
2013-10-16 11:35:00,12.32,12.35,12.31,12.33,3447000.0,12.32,12.35,12.31,12.33,3447000.0
2013-10-16 11:40:00,12.33,12.38,12.32,12.37,2295000.0,12.33,12.38,12.32,12.37,2295000.0
2013-10-16 11:45:00,12.37,12.39,12.35,12.36,1033500.0,12.37,12.39,12.35,12.36,1033500.0
2013-10-16 11:50:00,12.36,12.37,12.33,12.34,952500.0,12.36,12.37,12.33,12.34,952500.0
2013-10-16 11:55:00,12.33,12.35,12.3,12.34,2259000.0,12.33,12.35,12.3,12.34,2259000.0
2013-10-16 12:00:00,12.34,12.37,12.33,12.35,769500.0,12.34,12.37,12.33,12.35,769500.0
2013-10-16 12:05:00,12.35,12.39,12.35,12.38,1009500.0,12.35,12.39,12.35,12.38,1009500.0
2013-10-16 12:10:00,12.38,12.39,12.36,12.38,1027500.0,12.38,12.39,12.36,12.38,1027500.0
2013-10-16 12:15:00,12.38,12.43,12.37,12.41,1516500.0,12.38,12.43,12.37,12.41,1516500.0
2013-10-16 12:20:00,12.41,12.42,12.38,12.4,1375500.0,12.41,12.42,12.38,12.4,1375500.0
2013-10-16 12:25:00,12.4,12.41,12.37,12.37,1255500.0,12.4,12.41,12.37,12.37,1255500.0
2013-10-16 12:30:00,12.38,12.38,12.34,12.37,1794000.0,12.38,12.38,12.34,12.37,1794000.0
2013-10-16 12:35:00,12.37,12.4,12.36,12.37,661500.0,12.37,12.4,12.36,12.37,661500.0
2013-10-16 12:40:00,12.38,12.39,12.37,12.38,372000.0,12.38,12.39,12.37,12.38,372000.0
2013-10-16 12:45:00,12.39,12.4,12.29,12.29,2455500.0,12.39,12.4,12.29,12.29,2455500.0
2013-10-16 12:50:00,12.29,12.31,12.24,12.27,3585000.0,12.29,12.31,12.24,12.27,3585000.0
2013-10-16 12:55:00,12.27,12.3,12.26,12.27,1671000.0,12.27,12.3,12.26,12.27,1671000.0
2013-10-16 13:00:00,12.27,12.27,12.21,12.22,1771500.0,12.27,12.27,12.21,12.22,1771500.0
2013-10-16 13:05:00,12.22,12.27,12.21,12.27,1551000.0,12.22,12.27,12.21,12.27,1551000.0
2013-10-16 13:10:00,12.27,12.27,12.23,12.24,1096500.0,12.27,12.27,12.23,12.24,1096500.0
2013-10-16 13:15:00,12.24,12.29,12.24,12.28,972000.0,12.24,12.29,12.24,12.28,972000.0
2013-10-16 13:20:00,12.28,12.28,12.26,12.26,493500.0,12.28,12.28,12.26,12.26,493500.0
2013-10-16 13:25:00,12.26,12.27,12.25,12.26,433500.0,12.26,12.27,12.25,12.26,433500.0
2013-10-16 13:30:00,12.26,12.29,12.26,12.28,604500.0,12.26,12.29,12.26,12.28,604500.0
2013-10-16 13:35:00,12.28,12.29,12.27,12.28,307500.0,12.28,12.29,12.27,12.28,307500.0
2013-10-16 13:40:00,12.29,12.29,12.27,12.28,400500.0,12.29,12.29,12.27,12.28,400500.0
2013-10-16 13:45:00,12.27,12.3,12.27,12.28,516000.0,12.27,12.3,12.27,12.28,516000.0
2013-10-16 13:50:00,12.28,12.3,12.28,12.29,484500.0,12.28,12.3,12.28,12.29,484500.0
2013-10-16 13:55:00,12.28,12.28,12.21,12.22,1786500.0,12.28,12.28,12.21,12.22,1786500.0
2013-10-16 14:00:00,12.22,12.27,12.22,12.25,618000.0,12.22,12.27,12.22,12.25,618000.0
2013-10-16 14:05:00,12.25,12.26,12.22,12.25,676500.0,12.25,12.26,12.22,12.25,676500.0
2013-10-16 14:10:00,12.26,12.28,12.24,12.25,1470000.0,12.26,12.28,12.24,12.25,1470000.0
2013-10-16 14:15:00,12.25,12.25,12.23,12.25,390000.0,12.25,12.25,12.23,12.25,390000.0
2013-10-16 14:20:00,12.25,12.27,12.24,12.27,537000.0,12.25,12.27,12.24,12.27,537000.0
2013-10-16 14:25:00,12.27,12.28,12.22,12.22,1240500.0,12.27,12.28,12.22,12.22,1240500.0
2013-10-16 14:30:00,12.23,12.25,12.22,12.22,555000.0,12.23,12.25,12.22,12.22,555000.0
2013-10-16 14:35:00,12.23,12.24,12.22,12.23,693000.0,12.23,12.24,12.22,12.23,693000.0
2013-10-16 14:40:00,12.22,12.23,12.18,12.21,2281500.0,12.22,12.23,12.18,12.21,2281500.0
2013-10-16 14:45:00,12.2,12.25,12.2,12.24,1242000.0,12.2,12.25,12.2,12.24,1242000.0
2013-10-16 14:50:00,12.24,12.25,12.23,12.23,522000.0,12.24,12.25,12.23,12.23,522000.0
2013-10-16 14:55:00,12.22,12.22,12.21,12.22,295500.0,12.22,12.22,12.21,12.22,295500.0
2013-10-16 15:00:00,12.22,12.22,12.2,12.22,618000.0,12.22,12.22,12.2,12.22,618000.0
2013-10-16 15:05:00,12.22,12.26,12.22,12.25,975000.0,12.22,12.26,12.22,12.25,975000.0
2013-10-16 15:10:00,12.25,12.25,12.24,12.24,406500.0,12.25,12.25,12.24,12.24,406500.0
2013-10-16 15:15:00,12.25,12.27,12.24,12.26,799500.0,12.25,12.27,12.24,12.26,799500.0
2013-10-16 15:20:00,12.26,12.27,12.23,12.23,790500.0,12.26,12.27,12.23,12.23,790500.0
2013-10-16 15:25:00,12.24,12.24,12.22,12.23,1107000.0,12.24,12.24,12.22,12.23,1107000.0
2013-10-16 15:30:00,12.23,12.24,12.22,12.23,933000.0,12.23,12.24,12.22,12.23,933000.0
2013-10-16 15:35:00,12.23,12.23,12.19,12.2,1981500.0,12.23,12.23,12.19,12.2,1981500.0
2013-10-16 15:40:00,12.2,12.21,12.19,12.2,1510500.0,12.2,12.21,12.19,12.2,1510500.0
2013-10-16 15:45:00,12.2,12.25,12.2,12.24,1686000.0,12.2,12.25,12.2,12.24,1686000.0
2013-10-16 15:50:00,12.24,12.27,12.24,12.24,1863000.0,12.24,12.27,12.24,12.24,1863000.0
2013-10-16 15:55:00,12.24,12.25,12.23,12.23,2107500.0,12.24,12.25,12.23,12.23,2107500.0
2013-10-17 09:30:00,12.24,12.3,12.17,12.25,3705000.0,12.24,12.3,12.17,12.25,3705000.0
2013-10-17 09:35:00,12.24,12.3,12.23,12.26,1783500.0,12.24,12.3,12.23,12.26,1783500.0
2013-10-17 09:40:00,12.26,12.32,12.25,12.29,1479000.0,12.26,12.32,12.25,12.29,1479000.0
2013-10-17 09:45:00,12.29,12.31,12.23,12.23,1215000.0,12.29,12.31,12.23,12.23,1215000.0
2013-10-17 09:50:00,12.23,12.24,12.11,12.16,5271000.0,12.23,12.24,12.11,12.16,5271000.0
2013-10-17 09:55:00,12.15,12.17,12.09,12.14,4752000.0,12.15,12.17,12.09,12.14,4752000.0
2013-10-17 10:00:00,12.14,12.2,12.13,12.17,2835000.0,12.14,12.2,12.13,12.17,2835000.0
2013-10-17 10:05:00,12.17,12.22,12.14,12.16,1845000.0,12.17,12.22,12.14,12.16,1845000.0
2013-10-17 10:10:00,12.16,12.16,12.11,12.11,1665000.0,12.16,12.16,12.11,12.11,1665000.0
2013-10-17 10:15:00,12.11,12.19,12.08,12.18,1908000.0,12.11,12.19,12.08,12.18,1908000.0
2013-10-17 10:20:00,12.18,12.18,12.13,12.14,774000.0,12.18,12.18,12.13,12.14,774000.0
2013-10-17 10:25:00,12.15,12.18,12.12,12.14,1875000.0,12.15,12.18,12.12,12.14,1875000.0
2013-10-17 10:30:00,12.14,12.15,12.11,12.12,1962000.0,12.14,12.15,12.11,12.12,1962000.0
2013-10-17 10:35:00,12.12,12.16,12.11,12.15,910500.0,12.12,12.16,12.11,12.15,910500.0
2013-10-17 10:40:00,12.15,12.17,12.09,12.11,1695000.0,12.15,12.17,12.09,12.11,1695000.0
2013-10-17 10:45:00,12.11,12.11,12.07,12.1,2352000.0,12.11,12.11,12.07,12.1,2352000.0
2013-10-17 10:50:00,12.09,12.14,12.08,12.14,1287000.0,12.09,12.14,12.08,12.14,1287000.0
2013-10-17 10:55:00,12.14,12.14,12.09,12.1,732000.0,12.14,12.14,12.09,12.1,732000.0
2013-10-17 11:00:00,12.12,12.14,12.1,12.12,1824000.0,12.12,12.14,12.1,12.12,1824000.0
2013-10-17 11:05:00,12.12,12.17,12.11,12.15,1396500.0,12.12,12.17,12.11,12.15,1396500.0
2013-10-17 11:10:00,12.15,12.17,12.14,12.17,888000.0,12.15,12.17,12.14,12.17,888000.0
2013-10-17 11:15:00,12.16,12.18,12.15,12.16,900000.0,12.16,12.18,12.15,12.16,900000.0
2013-10-17 11:20:00,12.15,12.18,12.15,12.15,811500.0,12.15,12.18,12.15,12.15,811500.0
2013-10-17 11:25:00,12.15,12.17,12.15,12.16,312000.0,12.15,12.17,12.15,12.16,312000.0
2013-10-17 11:30:00,12.17,12.17,12.12,12.15,1821000.0,12.17,12.17,12.12,12.15,1821000.0
2013-10-17 11:35:00,12.15,12.15,12.1,12.13,1737000.0,12.15,12.15,12.1,12.13,1737000.0
2013-10-17 11:40:00,12.12,12.15,12.12,12.15,897000.0,12.12,12.15,12.12,12.15,897000.0
2013-10-17 11:45:00,12.15,12.16,12.14,12.15,912000.0,12.15,12.16,12.14,12.15,912000.0
2013-10-17 11:50:00,12.16,12.19,12.16,12.19,1753500.0,12.16,12.19,12.16,12.19,1753500.0
2013-10-17 11:55:00,12.18,12.24,12.17,12.24,1839000.0,12.18,12.24,12.17,12.24,1839000.0
2013-10-17 12:00:00,12.24,12.25,12.2,12.2,1581000.0,12.24,12.25,12.2,12.2,1581000.0
2013-10-17 12:05:00,12.2,12.21,12.19,12.2,2749500.0,12.2,12.21,12.19,12.2,2749500.0
2013-10-17 12:10:00,12.2,12.22,12.19,12.21,1221000.0,12.2,12.22,12.19,12.21,1221000.0
2013-10-17 12:15:00,12.21,12.25,12.2,12.24,841500.0,12.21,12.25,12.2,12.24,841500.0
2013-10-17 12:20:00,12.24,12.25,12.23,12.25,544500.0,12.24,12.25,12.23,12.25,544500.0
2013-10-17 12:25:00,12.24,12.25,12.21,12.23,1411500.0,12.24,12.25,12.21,12.23,1411500.0
2013-10-17 12:30:00,12.22,12.23,12.21,12.21,1105500.0,12.22,12.23,12.21,12.21,1105500.0
2013-10-17 12:35:00,12.21,12.24,12.21,12.22,480000.0,12.21,12.24,12.21,12.22,480000.0
2013-10-17 12:40:00,12.22,12.23,12.2,12.21,295500.0,12.22,12.23,12.2,12.21,295500.0
2013-10-17 12:45:00,12.21,12.22,12.21,12.22,414000.0,12.21,12.22,12.21,12.22,414000.0
2013-10-17 12:50:00,12.22,12.23,12.21,12.22,357000.0,12.22,12.23,12.21,12.22,357000.0
2013-10-17 12:55:00,12.21,12.22,12.17,12.17,951000.0,12.21,12.22,12.17,12.17,951000.0
2013-10-17 13:00:00,12.17,12.2,12.17,12.18,544500.0,12.17,12.2,12.17,12.18,544500.0
2013-10-17 13:05:00,12.18,12.2,12.18,12.19,757500.0,12.18,12.2,12.18,12.19,757500.0
2013-10-17 13:10:00,12.18,12.18,12.14,12.15,1035000.0,12.18,12.18,12.14,12.15,1035000.0
2013-10-17 13:15:00,12.15,12.16,12.14,12.14,637500.0,12.15,12.16,12.14,12.14,637500.0
2013-10-17 13:20:00,12.14,12.14,12.12,12.12,994500.0,12.14,12.14,12.12,12.12,994500.0
2013-10-17 13:25:00,12.12,12.16,12.12,12.16,721500.0,12.12,12.16,12.12,12.16,721500.0
2013-10-17 13:30:00,12.16,12.17,12.16,12.16,441000.0,12.16,12.17,12.16,12.16,441000.0
2013-10-17 13:35:00,12.16,12.16,12.14,12.15,814500.0,12.16,12.16,12.14,12.15,814500.0
2013-10-17 13:40:00,12.15,12.16,12.14,12.14,379500.0,12.15,12.16,12.14,12.14,379500.0
2013-10-17 13:45:00,12.14,12.15,12.12,12.12,987000.0,12.14,12.15,12.12,12.12,987000.0
2013-10-17 13:50:00,12.12,12.16,12.12,12.16,540000.0,12.12,12.16,12.12,12.16,540000.0
2013-10-17 13:55:00,12.15,12.15,12.13,12.14,366000.0,12.15,12.15,12.13,12.14,366000.0
2013-10-17 14:00:00,12.14,12.15,12.13,12.14,168000.0,12.14,12.15,12.13,12.14,168000.0
2013-10-17 14:05:00,12.14,12.15,12.13,12.13,334500.0,12.14,12.15,12.13,12.13,334500.0
2013-10-17 14:10:00,12.14,12.14,12.1,12.1,826500.0,12.14,12.14,12.1,12.1,826500.0
2013-10-17 14:15:00,12.11,12.11,12.08,12.08,1549500.0,12.11,12.11,12.08,12.08,1549500.0
2013-10-17 14:20:00,12.08,12.12,12.07,12.11,1120500.0,12.08,12.12,12.07,12.11,1120500.0
2013-10-17 14:25:00,12.11,12.11,12.07,12.07,1116000.0,12.11,12.11,12.07,12.07,1116000.0
2013-10-17 14:30:00,12.07,12.1,12.07,12.09,1087500.0,12.07,12.1,12.07,12.09,1087500.0
2013-10-17 14:35:00,12.09,12.12,12.09,12.11,705000.0,12.09,12.12,12.09,12.11,705000.0
2013-10-17 14:40:00,12.11,12.14,12.11,12.13,1155000.0,12.11,12.14,12.11,12.13,1155000.0
2013-10-17 14:45:00,12.13,12.14,12.11,12.13,1059000.0,12.13,12.14,12.11,12.13,1059000.0
2013-10-17 14:50:00,12.13,12.14,12.12,12.13,460500.0,12.13,12.14,12.12,12.13,460500.0
2013-10-17 14:55:00,12.13,12.16,12.13,12.13,870000.0,12.13,12.16,12.13,12.13,870000.0
2013-10-17 15:00:00,12.14,12.14,12.1,12.13,781500.0,12.14,12.14,12.1,12.13,781500.0
2013-10-17 15:05:00,12.13,12.16,12.12,12.16,481500.0,12.13,12.16,12.12,12.16,481500.0
2013-10-17 15:10:00,12.15,12.16,12.15,12.16,510000.0,12.15,12.16,12.15,12.16,510000.0
2013-10-17 15:15:00,12.16,12.16,12.15,12.16,339000.0,12.16,12.16,12.15,12.16,339000.0
2013-10-17 15:20:00,12.16,12.18,12.14,12.18,750000.0,12.16,12.18,12.14,12.18,750000.0
2013-10-17 15:25:00,12.18,12.19,12.17,12.19,949500.0,12.18,12.19,12.17,12.19,949500.0
2013-10-17 15:30:00,12.19,12.19,12.16,12.17,658500.0,12.19,12.19,12.16,12.17,658500.0
2013-10-17 15:35:00,12.17,12.19,12.17,12.18,399000.0,12.17,12.19,12.17,12.18,399000.0
2013-10-17 15:40:00,12.17,12.2,12.17,12.19,945000.0,12.17,12.2,12.17,12.19,945000.0
2013-10-17 15:45:00,12.19,12.22,12.19,12.19,1473000.0,12.19,12.22,12.19,12.19,1473000.0
2013-10-17 15:50:00,12.19,12.22,12.19,12.21,1272000.0,12.19,12.22,12.19,12.21,1272000.0
2013-10-17 15:55:00,12.21,12.21,12.18,12.2,3108000.0,12.21,12.21,12.18,12.2,3108000.0
2013-10-18 09:30:00,12.28,12.29,12.17,12.22,3067500.0,12.28,12.29,12.17,12.22,3067500.0
2013-10-18 09:35:00,12.22,12.3,12.19,12.27,2041500.0,12.22,12.3,12.19,12.27,2041500.0
2013-10-18 09:40:00,12.28,12.29,12.25,12.29,1275000.0,12.28,12.29,12.25,12.29,1275000.0
2013-10-18 09:45:00,12.28,12.29,12.22,12.24,1249500.0,12.28,12.29,12.22,12.24,1249500.0
2013-10-18 09:50:00,12.25,12.3,12.25,12.3,1789500.0,12.25,12.3,12.25,12.3,1789500.0
2013-10-18 09:55:00,12.3,12.4,12.3,12.37,4951500.0,12.3,12.4,12.3,12.37,4951500.0
2013-10-18 10:00:00,12.37,12.39,12.34,12.37,2862000.0,12.37,12.39,12.34,12.37,2862000.0
2013-10-18 10:05:00,12.36,12.38,12.35,12.38,2055000.0,12.36,12.38,12.35,12.38,2055000.0
2013-10-18 10:10:00,12.38,12.38,12.31,12.31,1228500.0,12.38,12.38,12.31,12.31,1228500.0
2013-10-18 10:15:00,12.32,12.32,12.24,12.29,2844000.0,12.32,12.32,12.24,12.29,2844000.0
2013-10-18 10:20:00,12.3,12.32,12.29,12.3,1788000.0,12.3,12.32,12.29,12.3,1788000.0
2013-10-18 10:25:00,12.31,12.31,12.25,12.25,1459500.0,12.31,12.31,12.25,12.25,1459500.0
2013-10-18 10:30:00,12.25,12.27,12.23,12.25,1057500.0,12.25,12.27,12.23,12.25,1057500.0
2013-10-18 10:35:00,12.25,12.27,12.23,12.26,901500.0,12.25,12.27,12.23,12.26,901500.0
2013-10-18 10:40:00,12.25,12.31,12.25,12.28,963000.0,12.25,12.31,12.25,12.28,963000.0
2013-10-18 10:45:00,12.28,12.29,12.27,12.29,369000.0,12.28,12.29,12.27,12.29,369000.0
2013-10-18 10:50:00,12.29,12.32,12.29,12.31,754500.0,12.29,12.32,12.29,12.31,754500.0
2013-10-18 10:55:00,12.31,12.31,12.29,12.3,618000.0,12.31,12.31,12.29,12.3,618000.0
2013-10-18 11:00:00,12.3,12.31,12.28,12.31,592500.0,12.3,12.31,12.28,12.31,592500.0
2013-10-18 11:05:00,12.31,12.32,12.29,12.32,1432500.0,12.31,12.32,12.29,12.32,1432500.0
2013-10-18 11:10:00,12.31,12.34,12.31,12.32,1146000.0,12.31,12.34,12.31,12.32,1146000.0
2013-10-18 11:15:00,12.32,12.32,12.3,12.32,2232000.0,12.32,12.32,12.3,12.32,2232000.0
2013-10-18 11:20:00,12.32,12.33,12.31,12.33,2896500.0,12.32,12.33,12.31,12.33,2896500.0
2013-10-18 11:25:00,12.33,12.33,12.31,12.32,384000.0,12.33,12.33,12.31,12.32,384000.0
2013-10-18 11:30:00,12.32,12.35,12.31,12.35,1000500.0,12.32,12.35,12.31,12.35,1000500.0
2013-10-18 11:35:00,12.35,12.36,12.34,12.36,1263000.0,12.35,12.36,12.34,12.36,1263000.0
2013-10-18 11:40:00,12.36,12.36,12.33,12.34,777000.0,12.36,12.36,12.33,12.34,777000.0
2013-10-18 11:45:00,12.34,12.34,12.3,12.31,532500.0,12.34,12.34,12.3,12.31,532500.0
2013-10-18 11:50:00,12.31,12.33,12.3,12.3,658500.0,12.31,12.33,12.3,12.3,658500.0
2013-10-18 11:55:00,12.3,12.32,12.3,12.32,373500.0,12.3,12.32,12.3,12.32,373500.0
2013-10-18 12:00:00,12.31,12.32,12.31,12.32,2170500.0,12.31,12.32,12.31,12.32,2170500.0
2013-10-18 12:05:00,12.32,12.32,12.28,12.3,1719000.0,12.32,12.32,12.28,12.3,1719000.0
2013-10-18 12:10:00,12.3,12.3,12.28,12.29,786000.0,12.3,12.3,12.28,12.29,786000.0
2013-10-18 12:15:00,12.28,12.31,12.28,12.31,504000.0,12.28,12.31,12.28,12.31,504000.0
2013-10-18 12:20:00,12.31,12.32,12.3,12.31,1269000.0,12.31,12.32,12.3,12.31,1269000.0
2013-10-18 12:25:00,12.31,12.32,12.3,12.32,1359000.0,12.31,12.32,12.3,12.32,1359000.0
2013-10-18 12:30:00,12.32,12.33,12.31,12.32,504000.0,12.32,12.33,12.31,12.32,504000.0
2013-10-18 12:35:00,12.32,12.32,12.31,12.31,165000.0,12.32,12.32,12.31,12.31,165000.0
2013-10-18 12:40:00,12.31,12.32,12.31,12.31,274500.0,12.31,12.32,12.31,12.31,274500.0
2013-10-18 12:45:00,12.31,12.31,12.29,12.3,2125500.0,12.31,12.31,12.29,12.3,2125500.0
2013-10-18 12:50:00,12.3,12.31,12.3,12.31,510000.0,12.3,12.31,12.3,12.31,510000.0
2013-10-18 12:55:00,12.31,12.32,12.29,12.29,448500.0,12.31,12.32,12.29,12.29,448500.0
2013-10-18 13:00:00,12.3,12.31,12.29,12.3,189000.0,12.3,12.31,12.29,12.3,189000.0
2013-10-18 13:05:00,12.31,12.32,12.3,12.32,501000.0,12.31,12.32,12.3,12.32,501000.0
2013-10-18 13:10:00,12.32,12.33,12.31,12.32,550500.0,12.32,12.33,12.31,12.32,550500.0
2013-10-18 13:15:00,12.32,12.33,12.31,12.32,232500.0,12.32,12.33,12.31,12.32,232500.0
2013-10-18 13:20:00,12.32,12.32,12.31,12.31,165000.0,12.32,12.32,12.31,12.31,165000.0
2013-10-18 13:25:00,12.32,12.32,12.3,12.31,342000.0,12.32,12.32,12.3,12.31,342000.0
2013-10-18 13:30:00,12.31,12.31,12.27,12.27,717000.0,12.31,12.31,12.27,12.27,717000.0
2013-10-18 13:35:00,12.28,12.3,12.27,12.28,508500.0,12.28,12.3,12.27,12.28,508500.0
2013-10-18 13:40:00,12.28,12.3,12.28,12.29,444000.0,12.28,12.3,12.28,12.29,444000.0
2013-10-18 13:45:00,12.29,12.31,12.29,12.3,222000.0,12.29,12.31,12.29,12.3,222000.0
2013-10-18 13:50:00,12.3,12.31,12.3,12.3,288000.0,12.3,12.31,12.3,12.3,288000.0
2013-10-18 13:55:00,12.3,12.31,12.29,12.29,162000.0,12.3,12.31,12.29,12.29,162000.0
2013-10-18 14:00:00,12.3,12.3,12.29,12.29,387000.0,12.3,12.3,12.29,12.29,387000.0
2013-10-18 14:05:00,12.29,12.32,12.28,12.32,370500.0,12.29,12.32,12.28,12.32,370500.0
2013-10-18 14:10:00,12.31,12.32,12.29,12.3,376500.0,12.31,12.32,12.29,12.3,376500.0
2013-10-18 14:15:00,12.3,12.3,12.29,12.29,396000.0,12.3,12.3,12.29,12.29,396000.0
2013-10-18 14:20:00,12.29,12.3,12.29,12.3,126000.0,12.29,12.3,12.29,12.3,126000.0
2013-10-18 14:25:00,12.29,12.29,12.27,12.27,306000.0,12.29,12.29,12.27,12.27,306000.0
2013-10-18 14:30:00,12.28,12.3,12.27,12.29,691500.0,12.28,12.3,12.27,12.29,691500.0
2013-10-18 14:35:00,12.29,12.3,12.28,12.3,445500.0,12.29,12.3,12.28,12.3,445500.0
2013-10-18 14:40:00,12.29,12.31,12.29,12.3,438000.0,12.29,12.31,12.29,12.3,438000.0
2013-10-18 14:45:00,12.3,12.32,12.29,12.3,997500.0,12.3,12.32,12.29,12.3,997500.0
2013-10-18 14:50:00,12.3,12.32,12.29,12.31,708000.0,12.3,12.32,12.29,12.31,708000.0
2013-10-18 14:55:00,12.31,12.31,12.29,12.3,571500.0,12.31,12.31,12.29,12.3,571500.0
2013-10-18 15:00:00,12.3,12.31,12.29,12.29,588000.0,12.3,12.31,12.29,12.29,588000.0
2013-10-18 15:05:00,12.29,12.3,12.28,12.28,459000.0,12.29,12.3,12.28,12.28,459000.0
2013-10-18 15:10:00,12.28,12.29,12.23,12.26,1815000.0,12.28,12.29,12.23,12.26,1815000.0
2013-10-18 15:15:00,12.27,12.27,12.24,12.24,838500.0,12.27,12.27,12.24,12.24,838500.0
2013-10-18 15:20:00,12.24,12.25,12.2,12.23,1753500.0,12.24,12.25,12.2,12.23,1753500.0
2013-10-18 15:25:00,12.23,12.23,12.21,12.23,885000.0,12.23,12.23,12.21,12.23,885000.0
2013-10-18 15:30:00,12.23,12.25,12.22,12.23,858000.0,12.23,12.25,12.22,12.23,858000.0
2013-10-18 15:35:00,12.23,12.24,12.22,12.24,786000.0,12.23,12.24,12.22,12.24,786000.0
2013-10-18 15:40:00,12.23,12.24,12.21,12.21,910500.0,12.23,12.24,12.21,12.21,910500.0
2013-10-18 15:45:00,12.21,12.22,12.19,12.19,2107500.0,12.21,12.22,12.19,12.19,2107500.0
2013-10-18 15:50:00,12.2,12.23,12.2,12.22,2239500.0,12.2,12.23,12.2,12.22,2239500.0
2013-10-18 15:55:00,12.22,12.23,12.21,12.23,2797500.0,12.22,12.23,12.21,12.23,2797500.0
2013-10-21 09:30:00,12.22,12.23,12.07,12.07,3958500.0,12.22,12.23,12.07,12.07,3958500.0
2013-10-21 09:35:00,12.07,12.11,11.98,12.0,4573500.0,12.07,12.11,11.98,12.0,4573500.0
2013-10-21 09:40:00,12.0,12.0,11.82,11.86,6306000.0,12.0,12.0,11.82,11.86,6306000.0
2013-10-21 09:45:00,11.88,11.99,11.82,11.91,4863000.0,11.88,11.99,11.82,11.91,4863000.0
2013-10-21 09:50:00,11.92,11.97,11.9,11.93,2419500.0,11.92,11.97,11.9,11.93,2419500.0
2013-10-21 09:55:00,11.95,11.98,11.88,11.92,3673500.0,11.95,11.98,11.88,11.92,3673500.0
2013-10-21 10:00:00,11.92,11.92,11.87,11.9,2535000.0,11.92,11.92,11.87,11.9,2535000.0
2013-10-21 10:05:00,11.89,11.93,11.85,11.85,2245500.0,11.89,11.93,11.85,11.85,2245500.0
2013-10-21 10:10:00,11.86,11.86,11.77,11.85,4621500.0,11.86,11.86,11.77,11.85,4621500.0
2013-10-21 10:15:00,11.85,11.87,11.8,11.83,1684500.0,11.85,11.87,11.8,11.83,1684500.0
2013-10-21 10:20:00,11.82,11.83,11.79,11.82,1306500.0,11.82,11.83,11.79,11.82,1306500.0
2013-10-21 10:25:00,11.82,11.83,11.77,11.77,1870500.0,11.82,11.83,11.77,11.77,1870500.0
2013-10-21 10:30:00,11.77,11.82,11.74,11.81,2218500.0,11.77,11.82,11.74,11.81,2218500.0
2013-10-21 10:35:00,11.81,11.81,11.75,11.76,1993500.0,11.81,11.81,11.75,11.76,1993500.0
2013-10-21 10:40:00,11.77,11.81,11.75,11.79,2653500.0,11.77,11.81,11.75,11.79,2653500.0
2013-10-21 10:45:00,11.78,11.8,11.77,11.8,1285500.0,11.78,11.8,11.77,11.8,1285500.0
2013-10-21 10:50:00,11.8,11.83,11.79,11.8,1501500.0,11.8,11.83,11.79,11.8,1501500.0
2013-10-21 10:55:00,11.8,11.81,11.77,11.77,3300000.0,11.8,11.81,11.77,11.77,3300000.0
2013-10-21 11:00:00,11.78,11.79,11.73,11.76,3607500.0,11.78,11.79,11.73,11.76,3607500.0
2013-10-21 11:05:00,11.75,11.78,11.73,11.77,2272500.0,11.75,11.78,11.73,11.77,2272500.0
2013-10-21 11:10:00,11.77,11.82,11.76,11.8,2023500.0,11.77,11.82,11.76,11.8,2023500.0
2013-10-21 11:15:00,11.81,11.81,11.77,11.77,1170000.0,11.81,11.81,11.77,11.77,1170000.0
2013-10-21 11:20:00,11.77,11.78,11.75,11.76,2485500.0,11.77,11.78,11.75,11.76,2485500.0
2013-10-21 11:25:00,11.76,11.77,11.73,11.77,1414500.0,11.76,11.77,11.73,11.77,1414500.0
2013-10-21 11:30:00,11.77,11.78,11.76,11.76,1039500.0,11.77,11.78,11.76,11.76,1039500.0
2013-10-21 11:35:00,11.76,11.78,11.72,11.73,1290000.0,11.76,11.78,11.72,11.73,1290000.0
2013-10-21 11:40:00,11.73,11.77,11.72,11.76,894000.0,11.73,11.77,11.72,11.76,894000.0
2013-10-21 11:45:00,11.75,11.78,11.74,11.77,1315500.0,11.75,11.78,11.74,11.77,1315500.0
2013-10-21 11:50:00,11.78,11.78,11.76,11.77,1564500.0,11.78,11.78,11.76,11.77,1564500.0
2013-10-21 11:55:00,11.78,11.8,11.77,11.78,2646000.0,11.78,11.8,11.77,11.78,2646000.0
2013-10-21 12:00:00,11.78,11.78,11.75,11.75,2019000.0,11.78,11.78,11.75,11.75,2019000.0
2013-10-21 12:05:00,11.76,11.77,11.71,11.71,2811000.0,11.76,11.77,11.71,11.71,2811000.0
2013-10-21 12:10:00,11.71,11.73,11.69,11.73,1483500.0,11.71,11.73,11.69,11.73,1483500.0
2013-10-21 12:15:00,11.73,11.73,11.71,11.71,603000.0,11.73,11.73,11.71,11.71,603000.0
2013-10-21 12:20:00,11.71,11.73,11.71,11.72,1642500.0,11.71,11.73,11.71,11.72,1642500.0
2013-10-21 12:25:00,11.72,11.73,11.71,11.73,847500.0,11.72,11.73,11.71,11.73,847500.0
2013-10-21 12:30:00,11.73,11.73,11.7,11.7,733500.0,11.73,11.73,11.7,11.7,733500.0
2013-10-21 12:35:00,11.7,11.71,11.67,11.71,3705000.0,11.7,11.71,11.67,11.71,3705000.0
2013-10-21 12:40:00,11.7,11.71,11.64,11.65,3907500.0,11.7,11.71,11.64,11.65,3907500.0
2013-10-21 12:45:00,11.65,11.66,11.61,11.61,2562000.0,11.65,11.66,11.61,11.61,2562000.0
2013-10-21 12:50:00,11.61,11.67,11.61,11.64,1506000.0,11.61,11.67,11.61,11.64,1506000.0
2013-10-21 12:55:00,11.64,11.64,11.6,11.61,1008000.0,11.64,11.64,11.6,11.61,1008000.0
2013-10-21 13:00:00,11.62,11.62,11.51,11.52,3066000.0,11.62,11.62,11.51,11.52,3066000.0
2013-10-21 13:05:00,11.52,11.53,11.44,11.53,5193000.0,11.52,11.53,11.44,11.53,5193000.0
2013-10-21 13:10:00,11.53,11.55,11.49,11.5,2079000.0,11.53,11.55,11.49,11.5,2079000.0
2013-10-21 13:15:00,11.5,11.51,11.44,11.5,2493000.0,11.5,11.51,11.44,11.5,2493000.0
2013-10-21 13:20:00,11.5,11.55,11.48,11.53,2101500.0,11.5,11.55,11.48,11.53,2101500.0
2013-10-21 13:25:00,11.53,11.63,11.53,11.6,3232500.0,11.53,11.63,11.53,11.6,3232500.0
2013-10-21 13:30:00,11.6,11.61,11.57,11.6,1233000.0,11.6,11.61,11.57,11.6,1233000.0
2013-10-21 13:35:00,11.61,11.63,11.6,11.6,1156500.0,11.61,11.63,11.6,11.6,1156500.0
2013-10-21 13:40:00,11.61,11.63,11.59,11.62,886500.0,11.61,11.63,11.59,11.62,886500.0
2013-10-21 13:45:00,11.62,11.63,11.61,11.63,1056000.0,11.62,11.63,11.61,11.63,1056000.0
2013-10-21 13:50:00,11.62,11.63,11.59,11.63,1042500.0,11.62,11.63,11.59,11.63,1042500.0
2013-10-21 13:55:00,11.62,11.65,11.62,11.64,1545000.0,11.62,11.65,11.62,11.64,1545000.0
2013-10-21 14:00:00,11.64,11.64,11.57,11.59,1098000.0,11.64,11.64,11.57,11.59,1098000.0
2013-10-21 14:05:00,11.58,11.59,11.55,11.56,711000.0,11.58,11.59,11.55,11.56,711000.0
2013-10-21 14:10:00,11.56,11.58,11.55,11.58,670500.0,11.56,11.58,11.55,11.58,670500.0
2013-10-21 14:15:00,11.58,11.58,11.53,11.56,1294500.0,11.58,11.58,11.53,11.56,1294500.0
2013-10-21 14:20:00,11.56,11.56,11.49,11.51,1419000.0,11.56,11.56,11.49,11.51,1419000.0
2013-10-21 14:25:00,11.51,11.56,11.51,11.56,2253000.0,11.51,11.56,11.51,11.56,2253000.0
2013-10-21 14:30:00,11.56,11.57,11.53,11.55,1170000.0,11.56,11.57,11.53,11.55,1170000.0
2013-10-21 14:35:00,11.55,11.55,11.52,11.54,792000.0,11.55,11.55,11.52,11.54,792000.0
2013-10-21 14:40:00,11.54,11.55,11.5,11.52,930000.0,11.54,11.55,11.5,11.52,930000.0
2013-10-21 14:45:00,11.52,11.52,11.47,11.51,1387500.0,11.52,11.52,11.47,11.51,1387500.0
2013-10-21 14:50:00,11.51,11.52,11.45,11.46,1525500.0,11.51,11.52,11.45,11.46,1525500.0
2013-10-21 14:55:00,11.46,11.51,11.44,11.46,2305500.0,11.46,11.51,11.44,11.46,2305500.0
2013-10-21 15:00:00,11.46,11.53,11.43,11.53,2259000.0,11.46,11.53,11.43,11.53,2259000.0
2013-10-21 15:05:00,11.53,11.54,11.47,11.47,1380000.0,11.53,11.54,11.47,11.47,1380000.0
2013-10-21 15:10:00,11.47,11.48,11.4,11.43,3118500.0,11.47,11.48,11.4,11.43,3118500.0
2013-10-21 15:15:00,11.43,11.45,11.4,11.45,1780500.0,11.43,11.45,11.4,11.45,1780500.0
2013-10-21 15:20:00,11.45,11.49,11.44,11.47,1195500.0,11.45,11.49,11.44,11.47,1195500.0
2013-10-21 15:25:00,11.46,11.49,11.44,11.46,1327500.0,11.46,11.49,11.44,11.46,1327500.0
2013-10-21 15:30:00,11.46,11.48,11.43,11.48,906000.0,11.46,11.48,11.43,11.48,906000.0
2013-10-21 15:35:00,11.48,11.48,11.44,11.45,819000.0,11.48,11.48,11.44,11.45,819000.0
2013-10-21 15:40:00,11.45,11.47,11.44,11.44,1468500.0,11.45,11.47,11.44,11.44,1468500.0
2013-10-21 15:45:00,11.44,11.45,11.41,11.42,1918500.0,11.44,11.45,11.41,11.42,1918500.0
2013-10-21 15:50:00,11.42,11.48,11.42,11.48,3289500.0,11.42,11.48,11.42,11.48,3289500.0
2013-10-21 15:55:00,11.48,11.52,11.47,11.5,4458000.0,11.48,11.52,11.47,11.5,4458000.0
2013-10-22 09:30:00,11.37,11.59,11.27,11.51,10552500.0,11.37,11.59,11.27,11.51,10552500.0
2013-10-22 09:35:00,11.51,11.74,11.51,11.74,6453000.0,11.51,11.74,11.51,11.74,6453000.0
2013-10-22 09:40:00,11.74,11.81,11.71,11.76,7084500.0,11.74,11.81,11.71,11.76,7084500.0
2013-10-22 09:45:00,11.76,11.85,11.72,11.73,6447000.0,11.76,11.85,11.72,11.73,6447000.0
2013-10-22 09:50:00,11.72,11.8,11.71,11.71,2943000.0,11.72,11.8,11.71,11.71,2943000.0
2013-10-22 09:55:00,11.72,11.72,11.62,11.65,3171000.0,11.72,11.72,11.62,11.65,3171000.0
2013-10-22 10:00:00,11.65,11.73,11.62,11.72,1525500.0,11.65,11.73,11.62,11.72,1525500.0
2013-10-22 10:05:00,11.72,11.72,11.67,11.68,1446000.0,11.72,11.72,11.67,11.68,1446000.0
2013-10-22 10:10:00,11.69,11.72,11.63,11.71,1450500.0,11.69,11.72,11.63,11.71,1450500.0
2013-10-22 10:15:00,11.72,11.72,11.64,11.66,696000.0,11.72,11.72,11.64,11.66,696000.0
2013-10-22 10:20:00,11.66,11.69,11.66,11.67,805500.0,11.66,11.69,11.66,11.67,805500.0
2013-10-22 10:25:00,11.67,11.68,11.6,11.62,2223000.0,11.67,11.68,11.6,11.62,2223000.0
2013-10-22 10:30:00,11.62,11.69,11.6,11.69,2440500.0,11.62,11.69,11.6,11.69,2440500.0
2013-10-22 10:35:00,11.69,11.73,11.61,11.64,2851500.0,11.69,11.73,11.61,11.64,2851500.0
2013-10-22 10:40:00,11.64,11.64,11.51,11.51,3090000.0,11.64,11.64,11.51,11.51,3090000.0
2013-10-22 10:45:00,11.51,11.52,11.37,11.4,4783500.0,11.51,11.52,11.37,11.4,4783500.0
2013-10-22 10:50:00,11.4,11.41,11.17,11.18,9489000.0,11.4,11.41,11.17,11.18,9489000.0
2013-10-22 10:55:00,11.18,11.24,11.07,11.21,7557000.0,11.18,11.24,11.07,11.21,7557000.0
2013-10-22 11:00:00,11.2,11.39,11.2,11.37,4977000.0,11.2,11.39,11.2,11.37,4977000.0
2013-10-22 11:05:00,11.35,11.47,11.33,11.33,3987000.0,11.35,11.47,11.33,11.33,3987000.0
2013-10-22 11:10:00,11.33,11.35,11.25,11.26,2077500.0,11.33,11.35,11.25,11.26,2077500.0
2013-10-22 11:15:00,11.26,11.3,11.21,11.3,2163000.0,11.26,11.3,11.21,11.3,2163000.0
2013-10-22 11:20:00,11.3,11.33,11.21,11.22,2476500.0,11.3,11.33,11.21,11.22,2476500.0
2013-10-22 11:25:00,11.22,11.27,11.21,11.26,1483500.0,11.22,11.27,11.21,11.26,1483500.0
2013-10-22 11:30:00,11.27,11.3,11.22,11.25,2730000.0,11.27,11.3,11.22,11.25,2730000.0
2013-10-22 11:35:00,11.25,11.42,11.25,11.41,2416500.0,11.25,11.42,11.25,11.41,2416500.0
2013-10-22 11:40:00,11.41,11.41,11.32,11.33,990000.0,11.41,11.41,11.32,11.33,990000.0
2013-10-22 11:45:00,11.33,11.41,11.31,11.39,1861500.0,11.33,11.41,11.31,11.39,1861500.0
2013-10-22 11:50:00,11.39,11.55,11.39,11.53,2983500.0,11.39,11.55,11.39,11.53,2983500.0
2013-10-22 11:55:00,11.52,11.61,11.48,11.6,3075000.0,11.52,11.61,11.48,11.6,3075000.0
2013-10-22 12:00:00,11.61,11.66,11.54,11.57,2923500.0,11.61,11.66,11.54,11.57,2923500.0
2013-10-22 12:05:00,11.57,11.61,11.53,11.53,1648500.0,11.57,11.61,11.53,11.53,1648500.0
2013-10-22 12:10:00,11.53,11.54,11.41,11.44,1612500.0,11.53,11.54,11.41,11.44,1612500.0
2013-10-22 12:15:00,11.44,11.47,11.42,11.44,1251000.0,11.44,11.47,11.42,11.44,1251000.0
2013-10-22 12:20:00,11.44,11.53,11.43,11.5,837000.0,11.44,11.53,11.43,11.5,837000.0
2013-10-22 12:25:00,11.51,11.51,11.43,11.45,1665000.0,11.51,11.51,11.43,11.45,1665000.0
2013-10-22 12:30:00,11.44,11.46,11.43,11.44,2329500.0,11.44,11.46,11.43,11.44,2329500.0
2013-10-22 12:35:00,11.45,11.46,11.41,11.43,1186500.0,11.45,11.46,11.41,11.43,1186500.0
2013-10-22 12:40:00,11.43,11.47,11.41,11.44,600000.0,11.43,11.47,11.41,11.44,600000.0
2013-10-22 12:45:00,11.43,11.48,11.41,11.45,1927500.0,11.43,11.48,11.41,11.45,1927500.0
2013-10-22 12:50:00,11.45,11.5,11.45,11.48,1152000.0,11.45,11.5,11.45,11.48,1152000.0
2013-10-22 12:55:00,11.48,11.5,11.44,11.47,811500.0,11.48,11.5,11.44,11.47,811500.0
2013-10-22 13:00:00,11.47,11.47,11.43,11.47,919500.0,11.47,11.47,11.43,11.47,919500.0
2013-10-22 13:05:00,11.47,11.5,11.45,11.48,336000.0,11.47,11.5,11.45,11.48,336000.0
2013-10-22 13:10:00,11.48,11.48,11.41,11.45,964500.0,11.48,11.48,11.41,11.45,964500.0
2013-10-22 13:15:00,11.44,11.46,11.44,11.45,151500.0,11.44,11.46,11.44,11.45,151500.0
2013-10-22 13:20:00,11.45,11.45,11.41,11.43,331500.0,11.45,11.45,11.41,11.43,331500.0
2013-10-22 13:25:00,11.44,11.45,11.38,11.38,922500.0,11.44,11.45,11.38,11.38,922500.0
2013-10-22 13:30:00,11.38,11.38,11.32,11.36,2122500.0,11.38,11.38,11.32,11.36,2122500.0
2013-10-22 13:35:00,11.36,11.43,11.34,11.37,1162500.0,11.36,11.43,11.34,11.37,1162500.0
2013-10-22 13:40:00,11.37,11.39,11.34,11.34,1014000.0,11.37,11.39,11.34,11.34,1014000.0
2013-10-22 13:45:00,11.34,11.34,11.3,11.31,1540500.0,11.34,11.34,11.3,11.31,1540500.0
2013-10-22 13:50:00,11.31,11.42,11.31,11.37,1134000.0,11.31,11.42,11.31,11.37,1134000.0
2013-10-22 13:55:00,11.37,11.38,11.32,11.34,669000.0,11.37,11.38,11.32,11.34,669000.0
2013-10-22 14:00:00,11.34,11.37,11.33,11.34,592500.0,11.34,11.37,11.33,11.34,592500.0
2013-10-22 14:05:00,11.35,11.35,11.29,11.3,1008000.0,11.35,11.35,11.29,11.3,1008000.0
2013-10-22 14:10:00,11.32,11.37,11.31,11.31,886500.0,11.32,11.37,11.31,11.31,886500.0
2013-10-22 14:15:00,11.31,11.35,11.31,11.35,319500.0,11.31,11.35,11.31,11.35,319500.0
2013-10-22 14:20:00,11.34,11.35,11.25,11.26,1929000.0,11.34,11.35,11.25,11.26,1929000.0
2013-10-22 14:25:00,11.26,11.31,11.24,11.27,1411500.0,11.26,11.31,11.24,11.27,1411500.0
2013-10-22 14:30:00,11.27,11.31,11.24,11.3,757500.0,11.27,11.31,11.24,11.3,757500.0
2013-10-22 14:35:00,11.3,11.35,11.25,11.35,1335000.0,11.3,11.35,11.25,11.35,1335000.0
2013-10-22 14:40:00,11.35,11.38,11.31,11.37,1078500.0,11.35,11.38,11.31,11.37,1078500.0
2013-10-22 14:45:00,11.37,11.46,11.37,11.45,2365500.0,11.37,11.46,11.37,11.45,2365500.0
2013-10-22 14:50:00,11.45,11.49,11.41,11.44,1876500.0,11.45,11.49,11.41,11.44,1876500.0
2013-10-22 14:55:00,11.44,11.44,11.39,11.4,672000.0,11.44,11.44,11.39,11.4,672000.0
2013-10-22 15:00:00,11.39,11.48,11.39,11.47,1075500.0,11.39,11.48,11.39,11.47,1075500.0
2013-10-22 15:05:00,11.48,11.48,11.44,11.45,546000.0,11.48,11.48,11.44,11.45,546000.0
2013-10-22 15:10:00,11.46,11.5,11.43,11.46,1084500.0,11.46,11.5,11.43,11.46,1084500.0
2013-10-22 15:15:00,11.46,11.47,11.44,11.46,373500.0,11.46,11.47,11.44,11.46,373500.0
2013-10-22 15:20:00,11.46,11.46,11.37,11.38,1435500.0,11.46,11.46,11.37,11.38,1435500.0
2013-10-22 15:25:00,11.38,11.42,11.38,11.41,504000.0,11.38,11.42,11.38,11.41,504000.0
2013-10-22 15:30:00,11.41,11.46,11.39,11.4,648000.0,11.41,11.46,11.39,11.4,648000.0
2013-10-22 15:35:00,11.39,11.44,11.38,11.39,708000.0,11.39,11.44,11.38,11.39,708000.0
2013-10-22 15:40:00,11.38,11.42,11.38,11.4,600000.0,11.38,11.42,11.38,11.4,600000.0
2013-10-22 15:45:00,11.4,11.41,11.39,11.4,1294500.0,11.4,11.41,11.39,11.4,1294500.0
2013-10-22 15:50:00,11.41,11.49,11.41,11.48,2347500.0,11.41,11.49,11.41,11.48,2347500.0
2013-10-22 15:55:00,11.48,11.48,11.43,11.43,3001500.0,11.48,11.48,11.43,11.43,3001500.0
2013-10-23 09:30:00,11.26,11.27,11.15,11.24,5080500.0,11.26,11.27,11.15,11.24,5080500.0
2013-10-23 09:35:00,11.24,11.27,11.2,11.21,2256000.0,11.24,11.27,11.2,11.21,2256000.0
2013-10-23 09:40:00,11.22,11.45,11.18,11.37,4657500.0,11.22,11.45,11.18,11.37,4657500.0
2013-10-23 09:45:00,11.37,11.37,11.25,11.26,2094000.0,11.37,11.37,11.25,11.26,2094000.0
2013-10-23 09:50:00,11.26,11.34,11.24,11.34,3558000.0,11.26,11.34,11.24,11.34,3558000.0
2013-10-23 09:55:00,11.34,11.35,11.25,11.26,1221000.0,11.34,11.35,11.25,11.26,1221000.0
2013-10-23 10:00:00,11.25,11.29,11.22,11.22,1495500.0,11.25,11.29,11.22,11.22,1495500.0
2013-10-23 10:05:00,11.24,11.26,11.19,11.26,1570500.0,11.24,11.26,11.19,11.26,1570500.0
2013-10-23 10:10:00,11.26,11.34,11.23,11.33,1551000.0,11.26,11.34,11.23,11.33,1551000.0
2013-10-23 10:15:00,11.33,11.35,11.26,11.28,904500.0,11.33,11.35,11.26,11.28,904500.0
2013-10-23 10:20:00,11.29,11.29,11.17,11.19,1857000.0,11.29,11.29,11.17,11.19,1857000.0
2013-10-23 10:25:00,11.19,11.23,11.13,11.16,2487000.0,11.19,11.23,11.13,11.16,2487000.0
2013-10-23 10:30:00,11.16,11.21,11.14,11.2,1368000.0,11.16,11.21,11.14,11.2,1368000.0
2013-10-23 10:35:00,11.21,11.23,11.03,11.04,5529000.0,11.21,11.23,11.03,11.04,5529000.0
2013-10-23 10:40:00,11.04,11.04,10.94,11.01,7131000.0,11.04,11.04,10.94,11.01,7131000.0
2013-10-23 10:45:00,11.01,11.02,10.89,10.98,4587000.0,11.01,11.02,10.89,10.98,4587000.0
2013-10-23 10:50:00,10.98,10.99,10.84,10.84,5074500.0,10.98,10.99,10.84,10.84,5074500.0
2013-10-23 10:55:00,10.85,11.0,10.84,11.0,3448500.0,10.85,11.0,10.84,11.0,3448500.0
2013-10-23 11:00:00,11.0,11.1,11.0,11.05,3625500.0,11.0,11.1,11.0,11.05,3625500.0
2013-10-23 11:05:00,11.06,11.1,11.01,11.06,2526000.0,11.06,11.1,11.01,11.06,2526000.0
2013-10-23 11:10:00,11.05,11.09,10.98,11.03,2529000.0,11.05,11.09,10.98,11.03,2529000.0
2013-10-23 11:15:00,11.02,11.03,10.93,10.97,2074500.0,11.02,11.03,10.93,10.97,2074500.0
2013-10-23 11:20:00,10.97,11.07,10.97,11.04,1447500.0,10.97,11.07,10.97,11.04,1447500.0
2013-10-23 11:25:00,11.04,11.05,10.97,10.98,1296000.0,11.04,11.05,10.97,10.98,1296000.0
2013-10-23 11:30:00,10.98,10.99,10.93,10.95,2013000.0,10.98,10.99,10.93,10.95,2013000.0
2013-10-23 11:35:00,10.96,10.96,10.9,10.91,2172000.0,10.96,10.96,10.9,10.91,2172000.0
2013-10-23 11:40:00,10.91,10.97,10.9,10.95,1248000.0,10.91,10.97,10.9,10.95,1248000.0
2013-10-23 11:45:00,10.95,11.0,10.95,10.96,3318000.0,10.95,11.0,10.95,10.96,3318000.0
2013-10-23 11:50:00,10.97,10.97,10.91,10.92,2025000.0,10.97,10.97,10.91,10.92,2025000.0
2013-10-23 11:55:00,10.92,10.93,10.86,10.87,3417000.0,10.92,10.93,10.86,10.87,3417000.0
2013-10-23 12:00:00,10.88,10.9,10.84,10.84,2476500.0,10.88,10.9,10.84,10.84,2476500.0
2013-10-23 12:05:00,10.85,10.85,10.8,10.81,4083000.0,10.85,10.85,10.8,10.81,4083000.0
2013-10-23 12:10:00,10.81,10.87,10.77,10.84,4872000.0,10.81,10.87,10.77,10.84,4872000.0
2013-10-23 12:15:00,10.85,10.88,10.77,10.79,2404500.0,10.85,10.88,10.77,10.79,2404500.0
2013-10-23 12:20:00,10.8,10.82,10.79,10.79,1621500.0,10.8,10.82,10.79,10.79,1621500.0
2013-10-23 12:25:00,10.8,10.8,10.68,10.69,5931000.0,10.8,10.8,10.68,10.69,5931000.0
2013-10-23 12:30:00,10.69,10.74,10.68,10.69,3850500.0,10.69,10.74,10.68,10.69,3850500.0
2013-10-23 12:35:00,10.69,10.73,10.68,10.69,1962000.0,10.69,10.73,10.68,10.69,1962000.0
2013-10-23 12:40:00,10.69,10.72,10.68,10.71,2073000.0,10.69,10.72,10.68,10.71,2073000.0
2013-10-23 12:45:00,10.71,10.81,10.7,10.8,3453000.0,10.71,10.81,10.7,10.8,3453000.0
2013-10-23 12:50:00,10.8,10.84,10.79,10.83,2485500.0,10.8,10.84,10.79,10.83,2485500.0
2013-10-23 12:55:00,10.82,10.91,10.81,10.88,3673500.0,10.82,10.91,10.81,10.88,3673500.0
2013-10-23 13:00:00,10.89,10.92,10.87,10.9,2758500.0,10.89,10.92,10.87,10.9,2758500.0
2013-10-23 13:05:00,10.89,10.98,10.89,10.9,4359000.0,10.89,10.98,10.89,10.9,4359000.0
2013-10-23 13:10:00,10.89,10.9,10.81,10.84,3225000.0,10.89,10.9,10.81,10.84,3225000.0
2013-10-23 13:15:00,10.85,10.85,10.8,10.85,1689000.0,10.85,10.85,10.8,10.85,1689000.0
2013-10-23 13:20:00,10.85,10.85,10.77,10.79,2064000.0,10.85,10.85,10.77,10.79,2064000.0
2013-10-23 13:25:00,10.79,10.83,10.79,10.81,2392500.0,10.79,10.83,10.79,10.81,2392500.0
2013-10-23 13:30:00,10.81,10.81,10.75,10.76,2244000.0,10.81,10.81,10.75,10.76,2244000.0
2013-10-23 13:35:00,10.76,10.85,10.76,10.82,1740000.0,10.76,10.85,10.76,10.82,1740000.0
2013-10-23 13:40:00,10.82,10.86,10.78,10.86,1942500.0,10.82,10.86,10.78,10.86,1942500.0
2013-10-23 13:45:00,10.85,10.87,10.83,10.87,855000.0,10.85,10.87,10.83,10.87,855000.0
2013-10-23 13:50:00,10.87,10.91,10.86,10.88,1459500.0,10.87,10.91,10.86,10.88,1459500.0
2013-10-23 13:55:00,10.88,10.89,10.87,10.88,1260000.0,10.88,10.89,10.87,10.88,1260000.0
2013-10-23 14:00:00,10.88,10.89,10.82,10.84,1299000.0,10.88,10.89,10.82,10.84,1299000.0
2013-10-23 14:05:00,10.84,10.87,10.83,10.83,1096500.0,10.84,10.87,10.83,10.83,1096500.0
2013-10-23 14:10:00,10.83,10.88,10.83,10.87,837000.0,10.83,10.88,10.83,10.87,837000.0
2013-10-23 14:15:00,10.87,10.9,10.87,10.88,1498500.0,10.87,10.9,10.87,10.88,1498500.0
2013-10-23 14:20:00,10.88,10.89,10.85,10.86,891000.0,10.88,10.89,10.85,10.86,891000.0
2013-10-23 14:25:00,10.86,10.89,10.85,10.87,735000.0,10.86,10.89,10.85,10.87,735000.0
2013-10-23 14:30:00,10.87,10.94,10.87,10.92,1855500.0,10.87,10.94,10.87,10.92,1855500.0
2013-10-23 14:35:00,10.92,10.93,10.89,10.9,1147500.0,10.92,10.93,10.89,10.9,1147500.0
2013-10-23 14:40:00,10.91,10.96,10.9,10.95,1041000.0,10.91,10.96,10.9,10.95,1041000.0
2013-10-23 14:45:00,10.96,10.96,10.91,10.95,1129500.0,10.96,10.96,10.91,10.95,1129500.0
2013-10-23 14:50:00,10.95,10.95,10.92,10.93,925500.0,10.95,10.95,10.92,10.93,925500.0
2013-10-23 14:55:00,10.93,10.94,10.88,10.9,784500.0,10.93,10.94,10.88,10.9,784500.0
2013-10-23 15:00:00,10.9,10.93,10.89,10.91,1018500.0,10.9,10.93,10.89,10.91,1018500.0
2013-10-23 15:05:00,10.91,10.92,10.9,10.91,580500.0,10.91,10.92,10.9,10.91,580500.0
2013-10-23 15:10:00,10.91,10.93,10.9,10.9,760500.0,10.91,10.93,10.9,10.9,760500.0
2013-10-23 15:15:00,10.91,10.91,10.86,10.87,2142000.0,10.91,10.91,10.86,10.87,2142000.0
2013-10-23 15:20:00,10.87,10.9,10.86,10.89,1195500.0,10.87,10.9,10.86,10.89,1195500.0
2013-10-23 15:25:00,10.89,10.94,10.89,10.92,1791000.0,10.89,10.94,10.89,10.92,1791000.0
2013-10-23 15:30:00,10.92,10.98,10.92,10.97,2160000.0,10.92,10.98,10.92,10.97,2160000.0
2013-10-23 15:35:00,10.97,11.04,10.97,11.0,3765000.0,10.97,11.04,10.97,11.0,3765000.0
2013-10-23 15:40:00,11.0,11.03,10.97,11.03,1930500.0,11.0,11.03,10.97,11.03,1930500.0
2013-10-23 15:45:00,11.03,11.06,10.99,11.01,3574500.0,11.03,11.06,10.99,11.01,3574500.0
2013-10-23 15:50:00,11.01,11.02,10.95,10.95,2968500.0,11.01,11.02,10.95,10.95,2968500.0
2013-10-23 15:55:00,10.95,10.99,10.95,10.97,4282500.0,10.95,10.99,10.95,10.97,4282500.0
2013-10-24 09:30:00,11.0,11.14,11.0,11.12,3919500.0,11.0,11.14,11.0,11.12,3919500.0
2013-10-24 09:35:00,11.11,11.12,10.9,10.96,3307500.0,11.11,11.12,10.9,10.96,3307500.0
2013-10-24 09:40:00,10.97,10.98,10.91,10.98,2472000.0,10.97,10.98,10.91,10.98,2472000.0
2013-10-24 09:45:00,10.98,10.99,10.86,10.96,5011500.0,10.98,10.99,10.86,10.96,5011500.0
2013-10-24 09:50:00,10.95,11.17,10.93,11.09,5863500.0,10.95,11.17,10.93,11.09,5863500.0
2013-10-24 09:55:00,11.1,11.29,11.1,11.27,7452000.0,11.1,11.29,11.1,11.27,7452000.0
2013-10-24 10:00:00,11.25,11.26,11.16,11.16,2182500.0,11.25,11.26,11.16,11.16,2182500.0
2013-10-24 10:05:00,11.16,11.21,11.15,11.21,1974000.0,11.16,11.21,11.15,11.21,1974000.0
2013-10-24 10:10:00,11.21,11.22,11.17,11.17,1204500.0,11.21,11.22,11.17,11.17,1204500.0
2013-10-24 10:15:00,11.17,11.25,11.16,11.24,2508000.0,11.17,11.25,11.16,11.24,2508000.0
2013-10-24 10:20:00,11.24,11.3,11.21,11.21,2707500.0,11.24,11.3,11.21,11.21,2707500.0
2013-10-24 10:25:00,11.21,11.22,11.16,11.22,1303500.0,11.21,11.22,11.16,11.22,1303500.0
2013-10-24 10:30:00,11.21,11.23,11.18,11.18,1045500.0,11.21,11.23,11.18,11.18,1045500.0
2013-10-24 10:35:00,11.18,11.23,11.16,11.18,882000.0,11.18,11.23,11.16,11.18,882000.0
2013-10-24 10:40:00,11.18,11.24,11.17,11.21,2107500.0,11.18,11.24,11.17,11.21,2107500.0
2013-10-24 10:45:00,11.21,11.24,11.2,11.22,820500.0,11.21,11.24,11.2,11.22,820500.0
2013-10-24 10:50:00,11.21,11.23,11.19,11.22,1038000.0,11.21,11.23,11.19,11.22,1038000.0
2013-10-24 10:55:00,11.21,11.23,11.19,11.23,568500.0,11.21,11.23,11.19,11.23,568500.0
2013-10-24 11:00:00,11.23,11.28,11.21,11.27,2008500.0,11.23,11.28,11.21,11.27,2008500.0
2013-10-24 11:05:00,11.28,11.33,11.26,11.31,3301500.0,11.28,11.33,11.26,11.31,3301500.0
2013-10-24 11:10:00,11.32,11.36,11.31,11.35,1788000.0,11.32,11.36,11.31,11.35,1788000.0
2013-10-24 11:15:00,11.35,11.36,11.28,11.31,1776000.0,11.35,11.36,11.28,11.31,1776000.0
2013-10-24 11:20:00,11.32,11.38,11.31,11.35,1410000.0,11.32,11.38,11.31,11.35,1410000.0
2013-10-24 11:25:00,11.36,11.45,11.35,11.42,1831500.0,11.36,11.45,11.35,11.42,1831500.0
2013-10-24 11:30:00,11.42,11.47,11.39,11.43,2194500.0,11.42,11.47,11.39,11.43,2194500.0
2013-10-24 11:35:00,11.43,11.45,11.41,11.43,1272000.0,11.43,11.45,11.41,11.43,1272000.0
2013-10-24 11:40:00,11.42,11.45,11.39,11.39,1665000.0,11.42,11.45,11.39,11.39,1665000.0
2013-10-24 11:45:00,11.39,11.4,11.36,11.36,1659000.0,11.39,11.4,11.36,11.36,1659000.0
2013-10-24 11:50:00,11.36,11.41,11.35,11.4,826500.0,11.36,11.41,11.35,11.4,826500.0
2013-10-24 11:55:00,11.41,11.42,11.4,11.41,567000.0,11.41,11.42,11.4,11.41,567000.0
2013-10-24 12:00:00,11.41,11.41,11.37,11.39,843000.0,11.41,11.41,11.37,11.39,843000.0
2013-10-24 12:05:00,11.39,11.41,11.38,11.39,562500.0,11.39,11.41,11.38,11.39,562500.0
2013-10-24 12:10:00,11.39,11.4,11.39,11.4,240000.0,11.39,11.4,11.39,11.4,240000.0
2013-10-24 12:15:00,11.39,11.42,11.39,11.41,721500.0,11.39,11.42,11.39,11.41,721500.0
2013-10-24 12:20:00,11.4,11.42,11.4,11.42,538500.0,11.4,11.42,11.4,11.42,538500.0
2013-10-24 12:25:00,11.42,11.46,11.41,11.45,1104000.0,11.42,11.46,11.41,11.45,1104000.0
2013-10-24 12:30:00,11.45,11.46,11.36,11.37,1642500.0,11.45,11.46,11.36,11.37,1642500.0
2013-10-24 12:35:00,11.36,11.4,11.34,11.4,1192500.0,11.36,11.4,11.34,11.4,1192500.0
2013-10-24 12:40:00,11.39,11.4,11.37,11.38,331500.0,11.39,11.4,11.37,11.38,331500.0
2013-10-24 12:45:00,11.38,11.41,11.38,11.38,688500.0,11.38,11.41,11.38,11.38,688500.0
2013-10-24 12:50:00,11.38,11.4,11.38,11.38,493500.0,11.38,11.4,11.38,11.38,493500.0
2013-10-24 12:55:00,11.38,11.41,11.38,11.41,1071000.0,11.38,11.41,11.38,11.41,1071000.0
2013-10-24 13:00:00,11.41,11.42,11.39,11.4,796500.0,11.41,11.42,11.39,11.4,796500.0
2013-10-24 13:05:00,11.4,11.41,11.37,11.39,1344000.0,11.4,11.41,11.37,11.39,1344000.0
2013-10-24 13:10:00,11.39,11.41,11.39,11.4,304500.0,11.39,11.41,11.39,11.4,304500.0
2013-10-24 13:15:00,11.4,11.4,11.35,11.36,673500.0,11.4,11.4,11.35,11.36,673500.0
2013-10-24 13:20:00,11.35,11.37,11.34,11.36,601500.0,11.35,11.37,11.34,11.36,601500.0
2013-10-24 13:25:00,11.35,11.4,11.35,11.38,2128500.0,11.35,11.4,11.35,11.38,2128500.0
2013-10-24 13:30:00,11.38,11.39,11.35,11.36,228000.0,11.38,11.39,11.35,11.36,228000.0
2013-10-24 13:35:00,11.36,11.37,11.32,11.32,856500.0,11.36,11.37,11.32,11.32,856500.0
2013-10-24 13:40:00,11.32,11.35,11.29,11.34,1182000.0,11.32,11.35,11.29,11.34,1182000.0
2013-10-24 13:45:00,11.34,11.36,11.33,11.33,618000.0,11.34,11.36,11.33,11.33,618000.0
2013-10-24 13:50:00,11.34,11.36,11.33,11.35,439500.0,11.34,11.36,11.33,11.35,439500.0
2013-10-24 13:55:00,11.35,11.36,11.33,11.34,406500.0,11.35,11.36,11.33,11.34,406500.0
2013-10-24 14:00:00,11.34,11.35,11.29,11.3,913500.0,11.34,11.35,11.29,11.3,913500.0
2013-10-24 14:05:00,11.31,11.32,11.29,11.3,813000.0,11.31,11.32,11.29,11.3,813000.0
2013-10-24 14:10:00,11.3,11.33,11.3,11.32,423000.0,11.3,11.33,11.3,11.32,423000.0
2013-10-24 14:15:00,11.32,11.36,11.32,11.36,684000.0,11.32,11.36,11.32,11.36,684000.0
2013-10-24 14:20:00,11.35,11.38,11.35,11.35,910500.0,11.35,11.38,11.35,11.35,910500.0
2013-10-24 14:25:00,11.35,11.4,11.35,11.39,561000.0,11.35,11.4,11.35,11.39,561000.0
2013-10-24 14:30:00,11.39,11.39,11.36,11.38,495000.0,11.39,11.39,11.36,11.38,495000.0
2013-10-24 14:35:00,11.38,11.53,11.37,11.47,5490000.0,11.38,11.53,11.37,11.47,5490000.0
2013-10-24 14:40:00,11.47,11.48,11.41,11.46,2298000.0,11.47,11.48,11.41,11.46,2298000.0
2013-10-24 14:45:00,11.46,11.53,11.45,11.51,3144000.0,11.46,11.53,11.45,11.51,3144000.0
2013-10-24 14:50:00,11.5,11.55,11.47,11.55,3502500.0,11.5,11.55,11.47,11.55,3502500.0
2013-10-24 14:55:00,11.55,11.57,11.53,11.55,2659500.0,11.55,11.57,11.53,11.55,2659500.0
2013-10-24 15:00:00,11.54,11.56,11.53,11.55,1701000.0,11.54,11.56,11.53,11.55,1701000.0
2013-10-24 15:05:00,11.55,11.6,11.54,11.59,2367000.0,11.55,11.6,11.54,11.59,2367000.0
2013-10-24 15:10:00,11.58,11.61,11.56,11.61,1765500.0,11.58,11.61,11.56,11.61,1765500.0
2013-10-24 15:15:00,11.61,11.62,11.54,11.59,1543500.0,11.61,11.62,11.54,11.59,1543500.0
2013-10-24 15:20:00,11.58,11.63,11.58,11.61,2545500.0,11.58,11.63,11.58,11.61,2545500.0
2013-10-24 15:25:00,11.61,11.63,11.59,11.6,1977000.0,11.61,11.63,11.59,11.6,1977000.0
2013-10-24 15:30:00,11.6,11.61,11.56,11.56,1839000.0,11.6,11.61,11.56,11.56,1839000.0
2013-10-24 15:35:00,11.57,11.59,11.47,11.49,3610500.0,11.57,11.59,11.47,11.49,3610500.0
2013-10-24 15:40:00,11.49,11.53,11.29,11.41,13767000.0,11.49,11.53,11.29,11.41,13767000.0
2013-10-24 15:45:00,11.42,11.47,11.36,11.44,5635500.0,11.42,11.47,11.36,11.44,5635500.0
2013-10-24 15:50:00,11.45,11.54,11.44,11.51,4293000.0,11.45,11.54,11.44,11.51,4293000.0
2013-10-24 15:55:00,11.51,11.57,11.49,11.54,6136500.0,11.51,11.57,11.49,11.54,6136500.0
2013-10-25 09:30:00,11.61,11.63,11.4,11.47,5260500.0,11.61,11.63,11.4,11.47,5260500.0
2013-10-25 09:35:00,11.49,11.49,11.36,11.39,4332000.0,11.49,11.49,11.36,11.39,4332000.0
2013-10-25 09:40:00,11.37,11.47,11.36,11.47,3457500.0,11.37,11.47,11.36,11.47,3457500.0
2013-10-25 09:45:00,11.47,11.53,11.41,11.45,2314500.0,11.47,11.53,11.41,11.45,2314500.0
2013-10-25 09:50:00,11.45,11.48,11.43,11.47,1354500.0,11.45,11.48,11.43,11.47,1354500.0
2013-10-25 09:55:00,11.47,11.55,11.46,11.52,2596500.0,11.47,11.55,11.46,11.52,2596500.0
2013-10-25 10:00:00,11.52,11.55,11.48,11.5,3195000.0,11.52,11.55,11.48,11.5,3195000.0
2013-10-25 10:05:00,11.5,11.51,11.38,11.39,4206000.0,11.5,11.51,11.38,11.39,4206000.0
2013-10-25 10:10:00,11.4,11.42,11.36,11.4,1713000.0,11.4,11.42,11.36,11.4,1713000.0
2013-10-25 10:15:00,11.38,11.41,11.29,11.33,3415500.0,11.38,11.41,11.29,11.33,3415500.0
2013-10-25 10:20:00,11.33,11.33,11.15,11.22,7122000.0,11.33,11.33,11.15,11.22,7122000.0
2013-10-25 10:25:00,11.22,11.26,11.2,11.24,2448000.0,11.22,11.26,11.2,11.24,2448000.0
2013-10-25 10:30:00,11.25,11.25,11.16,11.16,2314500.0,11.25,11.25,11.16,11.16,2314500.0
2013-10-25 10:35:00,11.17,11.23,11.16,11.2,1786500.0,11.17,11.23,11.16,11.2,1786500.0
2013-10-25 10:40:00,11.19,11.3,11.19,11.28,2346000.0,11.19,11.3,11.19,11.28,2346000.0
2013-10-25 10:45:00,11.28,11.28,11.23,11.24,918000.0,11.28,11.28,11.23,11.24,918000.0
2013-10-25 10:50:00,11.24,11.26,11.22,11.24,795000.0,11.24,11.26,11.22,11.24,795000.0
2013-10-25 10:55:00,11.24,11.25,11.2,11.21,754500.0,11.24,11.25,11.2,11.21,754500.0
2013-10-25 11:00:00,11.21,11.28,11.21,11.26,1333500.0,11.21,11.28,11.21,11.26,1333500.0
2013-10-25 11:05:00,11.26,11.28,11.21,11.22,672000.0,11.26,11.28,11.21,11.22,672000.0
2013-10-25 11:10:00,11.22,11.28,11.22,11.26,1428000.0,11.22,11.28,11.22,11.26,1428000.0
2013-10-25 11:15:00,11.26,11.26,11.22,11.23,984000.0,11.26,11.26,11.22,11.23,984000.0
2013-10-25 11:20:00,11.23,11.24,11.22,11.23,1006500.0,11.23,11.24,11.22,11.23,1006500.0
2013-10-25 11:25:00,11.23,11.27,11.22,11.26,451500.0,11.23,11.27,11.22,11.26,451500.0
2013-10-25 11:30:00,11.25,11.34,11.25,11.33,1854000.0,11.25,11.34,11.25,11.33,1854000.0
2013-10-25 11:35:00,11.33,11.33,11.27,11.28,910500.0,11.33,11.33,11.27,11.28,910500.0
2013-10-25 11:40:00,11.28,11.28,11.24,11.25,1219500.0,11.28,11.28,11.24,11.25,1219500.0
2013-10-25 11:45:00,11.25,11.25,11.16,11.16,2319000.0,11.25,11.25,11.16,11.16,2319000.0
2013-10-25 11:50:00,11.15,11.23,11.15,11.22,1560000.0,11.15,11.23,11.15,11.22,1560000.0
2013-10-25 11:55:00,11.22,11.22,11.18,11.18,1006500.0,11.22,11.22,11.18,11.18,1006500.0
2013-10-25 12:00:00,11.18,11.19,11.13,11.14,2197500.0,11.18,11.19,11.13,11.14,2197500.0
2013-10-25 12:05:00,11.14,11.2,11.12,11.19,1500000.0,11.14,11.2,11.12,11.19,1500000.0
2013-10-25 12:10:00,11.18,11.19,11.13,11.15,886500.0,11.18,11.19,11.13,11.15,886500.0
2013-10-25 12:15:00,11.16,11.21,11.15,11.2,855000.0,11.16,11.21,11.15,11.2,855000.0
2013-10-25 12:20:00,11.19,11.22,11.19,11.2,579000.0,11.19,11.22,11.19,11.2,579000.0
2013-10-25 12:25:00,11.2,11.25,11.2,11.24,708000.0,11.2,11.25,11.2,11.24,708000.0
2013-10-25 12:30:00,11.24,11.24,11.21,11.21,645000.0,11.24,11.24,11.21,11.21,645000.0
2013-10-25 12:35:00,11.21,11.23,11.2,11.23,1575000.0,11.21,11.23,11.2,11.23,1575000.0
2013-10-25 12:40:00,11.23,11.25,11.2,11.21,600000.0,11.23,11.25,11.2,11.21,600000.0
2013-10-25 12:45:00,11.21,11.24,11.2,11.23,448500.0,11.21,11.24,11.2,11.23,448500.0
2013-10-25 12:50:00,11.23,11.23,11.21,11.21,271500.0,11.23,11.23,11.21,11.21,271500.0
2013-10-25 12:55:00,11.21,11.23,11.2,11.22,379500.0,11.21,11.23,11.2,11.22,379500.0
2013-10-25 13:00:00,11.22,11.24,11.21,11.23,652500.0,11.22,11.24,11.21,11.23,652500.0
2013-10-25 13:05:00,11.23,11.26,11.23,11.25,846000.0,11.23,11.26,11.23,11.25,846000.0
2013-10-25 13:10:00,11.25,11.26,11.23,11.25,400500.0,11.25,11.26,11.23,11.25,400500.0
2013-10-25 13:15:00,11.26,11.29,11.25,11.28,1243500.0,11.26,11.29,11.25,11.28,1243500.0
2013-10-25 13:20:00,11.28,11.31,11.27,11.31,1198500.0,11.28,11.31,11.27,11.31,1198500.0
2013-10-25 13:25:00,11.31,11.34,11.29,11.33,1375500.0,11.31,11.34,11.29,11.33,1375500.0
2013-10-25 13:30:00,11.33,11.37,11.31,11.33,1780500.0,11.33,11.37,11.31,11.33,1780500.0
2013-10-25 13:35:00,11.33,11.34,11.31,11.34,556500.0,11.33,11.34,11.31,11.34,556500.0
2013-10-25 13:40:00,11.33,11.35,11.3,11.31,649500.0,11.33,11.35,11.3,11.31,649500.0
2013-10-25 13:45:00,11.31,11.33,11.29,11.32,844500.0,11.31,11.33,11.29,11.32,844500.0
2013-10-25 13:50:00,11.32,11.33,11.29,11.3,667500.0,11.32,11.33,11.29,11.3,667500.0
2013-10-25 13:55:00,11.29,11.31,11.29,11.3,232500.0,11.29,11.31,11.29,11.3,232500.0
2013-10-25 14:00:00,11.3,11.33,11.3,11.33,621000.0,11.3,11.33,11.3,11.33,621000.0
2013-10-25 14:05:00,11.33,11.35,11.33,11.33,802500.0,11.33,11.35,11.33,11.33,802500.0
2013-10-25 14:10:00,11.33,11.34,11.32,11.34,475500.0,11.33,11.34,11.32,11.34,475500.0
2013-10-25 14:15:00,11.34,11.4,11.34,11.39,1192500.0,11.34,11.4,11.34,11.39,1192500.0
2013-10-25 14:20:00,11.38,11.38,11.36,11.36,600000.0,11.38,11.38,11.36,11.36,600000.0
2013-10-25 14:25:00,11.36,11.38,11.35,11.36,333000.0,11.36,11.38,11.35,11.36,333000.0
2013-10-25 14:30:00,11.35,11.36,11.29,11.29,751500.0,11.35,11.36,11.29,11.29,751500.0
2013-10-25 14:35:00,11.3,11.32,11.29,11.31,385500.0,11.3,11.32,11.29,11.31,385500.0
2013-10-25 14:40:00,11.3,11.32,11.3,11.31,259500.0,11.3,11.32,11.3,11.31,259500.0
2013-10-25 14:45:00,11.3,11.31,11.29,11.3,334500.0,11.3,11.31,11.29,11.3,334500.0
2013-10-25 14:50:00,11.29,11.3,11.26,11.28,1143000.0,11.29,11.3,11.26,11.28,1143000.0
2013-10-25 14:55:00,11.27,11.31,11.26,11.31,634500.0,11.27,11.31,11.26,11.31,634500.0
2013-10-25 15:00:00,11.3,11.31,11.29,11.29,427500.0,11.3,11.31,11.29,11.29,427500.0
2013-10-25 15:05:00,11.29,11.31,11.25,11.28,916500.0,11.29,11.31,11.25,11.28,916500.0
2013-10-25 15:10:00,11.28,11.3,11.28,11.3,472500.0,11.28,11.3,11.28,11.3,472500.0
2013-10-25 15:15:00,11.3,11.31,11.26,11.26,673500.0,11.3,11.31,11.26,11.26,673500.0
2013-10-25 15:20:00,11.26,11.29,11.26,11.28,1309500.0,11.26,11.29,11.26,11.28,1309500.0
2013-10-25 15:25:00,11.28,11.29,11.27,11.28,643500.0,11.28,11.29,11.27,11.28,643500.0
2013-10-25 15:30:00,11.28,11.29,11.27,11.29,730500.0,11.28,11.29,11.27,11.29,730500.0
2013-10-25 15:35:00,11.29,11.29,11.25,11.26,942000.0,11.29,11.29,11.25,11.26,942000.0
2013-10-25 15:40:00,11.26,11.27,11.25,11.26,1342500.0,11.26,11.27,11.25,11.26,1342500.0
2013-10-25 15:45:00,11.26,11.29,11.26,11.29,1300500.0,11.26,11.29,11.26,11.29,1300500.0
2013-10-25 15:50:00,11.3,11.33,11.29,11.32,2412000.0,11.3,11.33,11.29,11.32,2412000.0
2013-10-25 15:55:00,11.32,11.33,11.28,11.31,3123000.0,11.32,11.33,11.28,11.31,3123000.0
2013-10-28 09:30:00,11.35,11.37,11.14,11.27,4372500.0,11.35,11.37,11.14,11.27,4372500.0
2013-10-28 09:35:00,11.27,11.3,11.17,11.24,1930500.0,11.27,11.3,11.17,11.24,1930500.0
2013-10-28 09:40:00,11.23,11.31,11.22,11.25,2296500.0,11.23,11.31,11.22,11.25,2296500.0
2013-10-28 09:45:00,11.24,11.29,11.15,11.16,2379000.0,11.24,11.29,11.15,11.16,2379000.0
2013-10-28 09:50:00,11.15,11.17,11.07,11.16,2980500.0,11.15,11.17,11.07,11.16,2980500.0
2013-10-28 09:55:00,11.15,11.22,11.1,11.1,1807500.0,11.15,11.22,11.1,11.1,1807500.0
2013-10-28 10:00:00,11.1,11.15,11.08,11.15,2011500.0,11.1,11.15,11.08,11.15,2011500.0
2013-10-28 10:05:00,11.15,11.15,11.04,11.09,2154000.0,11.15,11.15,11.04,11.09,2154000.0
2013-10-28 10:10:00,11.09,11.13,11.07,11.07,1086000.0,11.09,11.13,11.07,11.07,1086000.0
2013-10-28 10:15:00,11.07,11.15,11.06,11.11,1222500.0,11.07,11.15,11.06,11.11,1222500.0
2013-10-28 10:20:00,11.11,11.14,11.05,11.05,1290000.0,11.11,11.14,11.05,11.05,1290000.0
2013-10-28 10:25:00,11.05,11.08,10.97,11.01,4024500.0,11.05,11.08,10.97,11.01,4024500.0
2013-10-28 10:30:00,11.01,11.01,10.93,10.93,2554500.0,11.01,11.01,10.93,10.93,2554500.0
2013-10-28 10:35:00,10.93,11.0,10.91,10.98,1750500.0,10.93,11.0,10.91,10.98,1750500.0
2013-10-28 10:40:00,10.98,10.99,10.95,10.98,849000.0,10.98,10.99,10.95,10.98,849000.0
2013-10-28 10:45:00,10.98,10.98,10.89,10.93,2058000.0,10.98,10.98,10.89,10.93,2058000.0
2013-10-28 10:50:00,10.93,10.96,10.88,10.89,1234500.0,10.93,10.96,10.88,10.89,1234500.0
2013-10-28 10:55:00,10.89,10.9,10.83,10.87,3934500.0,10.89,10.9,10.83,10.87,3934500.0
2013-10-28 11:00:00,10.87,10.89,10.86,10.88,1372500.0,10.87,10.89,10.86,10.88,1372500.0
2013-10-28 11:05:00,10.88,10.92,10.87,10.88,1897500.0,10.88,10.92,10.87,10.88,1897500.0
2013-10-28 11:10:00,10.87,10.92,10.87,10.89,1114500.0,10.87,10.92,10.87,10.89,1114500.0
2013-10-28 11:15:00,10.88,10.9,10.85,10.87,2325000.0,10.88,10.9,10.85,10.87,2325000.0
2013-10-28 11:20:00,10.88,10.92,10.86,10.86,1195500.0,10.88,10.92,10.86,10.86,1195500.0
2013-10-28 11:25:00,10.86,10.87,10.85,10.87,1432500.0,10.86,10.87,10.85,10.87,1432500.0
2013-10-28 11:30:00,10.87,10.88,10.86,10.87,939000.0,10.87,10.88,10.86,10.87,939000.0
2013-10-28 11:35:00,10.87,10.89,10.85,10.88,1306500.0,10.87,10.89,10.85,10.88,1306500.0
2013-10-28 11:40:00,10.88,10.89,10.85,10.87,822000.0,10.88,10.89,10.85,10.87,822000.0
2013-10-28 11:45:00,10.87,10.89,10.86,10.87,2239500.0,10.87,10.89,10.86,10.87,2239500.0
2013-10-28 11:50:00,10.87,10.89,10.87,10.89,1455000.0,10.87,10.89,10.87,10.89,1455000.0
2013-10-28 11:55:00,10.89,10.89,10.81,10.83,2556000.0,10.89,10.89,10.81,10.83,2556000.0
2013-10-28 12:00:00,10.83,10.89,10.83,10.89,1225500.0,10.83,10.89,10.83,10.89,1225500.0
2013-10-28 12:05:00,10.89,10.9,10.87,10.89,844500.0,10.89,10.9,10.87,10.89,844500.0
2013-10-28 12:10:00,10.89,10.91,10.88,10.89,2008500.0,10.89,10.91,10.88,10.89,2008500.0
2013-10-28 12:15:00,10.89,10.91,10.89,10.91,1192500.0,10.89,10.91,10.89,10.91,1192500.0
2013-10-28 12:20:00,10.91,10.91,10.9,10.9,637500.0,10.91,10.91,10.9,10.9,637500.0
2013-10-28 12:25:00,10.91,10.92,10.9,10.91,2991000.0,10.91,10.92,10.9,10.91,2991000.0
2013-10-28 12:30:00,10.91,10.93,10.91,10.92,2190000.0,10.91,10.93,10.91,10.92,2190000.0
2013-10-28 12:35:00,10.92,10.93,10.91,10.92,874500.0,10.92,10.93,10.91,10.92,874500.0
2013-10-28 12:40:00,10.92,11.0,10.92,10.99,1987500.0,10.92,11.0,10.92,10.99,1987500.0
2013-10-28 12:45:00,10.99,11.05,10.99,11.01,1969500.0,10.99,11.05,10.99,11.01,1969500.0
2013-10-28 12:50:00,11.01,11.01,10.95,10.97,907500.0,11.01,11.01,10.95,10.97,907500.0
2013-10-28 12:55:00,10.98,11.0,10.95,10.98,616500.0,10.98,11.0,10.95,10.98,616500.0
2013-10-28 13:00:00,10.98,11.01,10.98,11.0,900000.0,10.98,11.01,10.98,11.0,900000.0
2013-10-28 13:05:00,11.01,11.01,10.96,10.98,1308000.0,11.01,11.01,10.96,10.98,1308000.0
2013-10-28 13:10:00,10.98,10.99,10.97,10.98,780000.0,10.98,10.99,10.97,10.98,780000.0
2013-10-28 13:15:00,10.98,10.98,10.96,10.96,295500.0,10.98,10.98,10.96,10.96,295500.0
2013-10-28 13:20:00,10.96,10.99,10.96,10.96,189000.0,10.96,10.99,10.96,10.96,189000.0
2013-10-28 13:25:00,10.97,10.98,10.96,10.97,219000.0,10.97,10.98,10.96,10.97,219000.0
2013-10-28 13:30:00,10.97,11.01,10.97,10.98,622500.0,10.97,11.01,10.97,10.98,622500.0
2013-10-28 13:35:00,10.98,11.01,10.97,11.0,181500.0,10.98,11.01,10.97,11.0,181500.0
2013-10-28 13:40:00,11.01,11.01,10.99,11.0,528000.0,11.01,11.01,10.99,11.0,528000.0
2013-10-28 13:45:00,11.0,11.01,10.99,10.99,457500.0,11.0,11.01,10.99,10.99,457500.0
2013-10-28 13:50:00,10.99,11.0,10.97,10.98,625500.0,10.99,11.0,10.97,10.98,625500.0
2013-10-28 13:55:00,10.98,10.98,10.94,10.96,592500.0,10.98,10.98,10.94,10.96,592500.0
2013-10-28 14:00:00,10.97,10.97,10.92,10.93,799500.0,10.97,10.97,10.92,10.93,799500.0
2013-10-28 14:05:00,10.93,10.94,10.9,10.91,525000.0,10.93,10.94,10.9,10.91,525000.0
2013-10-28 14:10:00,10.91,10.93,10.9,10.93,549000.0,10.91,10.93,10.9,10.93,549000.0
2013-10-28 14:15:00,10.93,10.93,10.88,10.91,1224000.0,10.93,10.93,10.88,10.91,1224000.0
2013-10-28 14:20:00,10.9,10.92,10.9,10.91,303000.0,10.9,10.92,10.9,10.91,303000.0
2013-10-28 14:25:00,10.91,10.93,10.91,10.92,504000.0,10.91,10.93,10.91,10.92,504000.0
2013-10-28 14:30:00,10.92,10.93,10.9,10.9,630000.0,10.92,10.93,10.9,10.9,630000.0
2013-10-28 14:35:00,10.9,10.91,10.87,10.9,588000.0,10.9,10.91,10.87,10.9,588000.0
2013-10-28 14:40:00,10.9,10.92,10.9,10.92,346500.0,10.9,10.92,10.9,10.92,346500.0
2013-10-28 14:45:00,10.92,10.93,10.9,10.91,408000.0,10.92,10.93,10.9,10.91,408000.0
2013-10-28 14:50:00,10.9,10.92,10.88,10.89,961500.0,10.9,10.92,10.88,10.89,961500.0
2013-10-28 14:55:00,10.89,10.92,10.89,10.91,451500.0,10.89,10.92,10.89,10.91,451500.0
2013-10-28 15:00:00,10.92,10.92,10.87,10.88,858000.0,10.92,10.92,10.87,10.88,858000.0
2013-10-28 15:05:00,10.88,10.89,10.86,10.87,1224000.0,10.88,10.89,10.86,10.87,1224000.0
2013-10-28 15:10:00,10.87,10.89,10.87,10.88,1513500.0,10.87,10.89,10.87,10.88,1513500.0
2013-10-28 15:15:00,10.88,10.89,10.87,10.88,1267500.0,10.88,10.89,10.87,10.88,1267500.0
2013-10-28 15:20:00,10.89,10.89,10.87,10.89,795000.0,10.89,10.89,10.87,10.89,795000.0
2013-10-28 15:25:00,10.89,10.89,10.88,10.89,526500.0,10.89,10.89,10.88,10.89,526500.0
2013-10-28 15:30:00,10.89,10.89,10.88,10.89,1083000.0,10.89,10.89,10.88,10.89,1083000.0
2013-10-28 15:35:00,10.88,10.88,10.87,10.87,1675500.0,10.88,10.88,10.87,10.87,1675500.0
2013-10-28 15:40:00,10.86,10.87,10.83,10.86,2407500.0,10.86,10.87,10.83,10.86,2407500.0
2013-10-28 15:45:00,10.86,10.86,10.83,10.84,2350500.0,10.86,10.86,10.83,10.84,2350500.0
2013-10-28 15:50:00,10.84,10.85,10.83,10.83,2299500.0,10.84,10.85,10.83,10.83,2299500.0
2013-10-28 15:55:00,10.84,10.87,10.83,10.86,3148500.0,10.84,10.87,10.83,10.86,3148500.0
2013-10-29 09:30:00,10.85,11.03,10.74,11.01,5544000.0,10.85,11.03,10.74,11.01,5544000.0
2013-10-29 09:35:00,11.01,11.02,10.77,10.79,3351000.0,11.01,11.02,10.77,10.79,3351000.0
2013-10-29 09:40:00,10.78,10.9,10.78,10.89,2611500.0,10.78,10.9,10.78,10.89,2611500.0
2013-10-29 09:45:00,10.88,10.89,10.75,10.79,3180000.0,10.88,10.89,10.75,10.79,3180000.0
2013-10-29 09:50:00,10.79,10.81,10.71,10.76,6603000.0,10.79,10.81,10.71,10.76,6603000.0
2013-10-29 09:55:00,10.76,10.77,10.68,10.72,3778500.0,10.76,10.77,10.68,10.72,3778500.0
2013-10-29 10:00:00,10.71,10.76,10.57,10.61,5883000.0,10.71,10.76,10.57,10.61,5883000.0
2013-10-29 10:05:00,10.58,10.6,10.48,10.56,8928000.0,10.58,10.6,10.48,10.56,8928000.0
2013-10-29 10:10:00,10.55,10.56,10.48,10.55,5233500.0,10.55,10.56,10.48,10.55,5233500.0
2013-10-29 10:15:00,10.56,10.65,10.56,10.64,3918000.0,10.56,10.65,10.56,10.64,3918000.0
2013-10-29 10:20:00,10.64,10.64,10.53,10.55,2536500.0,10.64,10.64,10.53,10.55,2536500.0
2013-10-29 10:25:00,10.55,10.56,10.47,10.52,3694500.0,10.55,10.56,10.47,10.52,3694500.0
2013-10-29 10:30:00,10.52,10.57,10.42,10.45,4989000.0,10.52,10.57,10.42,10.45,4989000.0
2013-10-29 10:35:00,10.45,10.45,10.24,10.3,11010000.0,10.45,10.45,10.24,10.3,11010000.0
2013-10-29 10:40:00,10.3,10.32,10.2,10.27,10669500.0,10.3,10.32,10.2,10.27,10669500.0
2013-10-29 10:45:00,10.27,10.36,10.25,10.33,6354000.0,10.27,10.36,10.25,10.33,6354000.0
2013-10-29 10:50:00,10.33,10.35,10.28,10.33,3358500.0,10.33,10.35,10.28,10.33,3358500.0
2013-10-29 10:55:00,10.33,10.38,10.2,10.35,5083500.0,10.33,10.38,10.2,10.35,5083500.0
2013-10-29 11:00:00,10.34,10.38,10.31,10.35,1947000.0,10.34,10.38,10.31,10.35,1947000.0
2013-10-29 11:05:00,10.35,10.48,10.35,10.48,4773000.0,10.35,10.48,10.35,10.48,4773000.0
2013-10-29 11:10:00,10.47,10.51,10.45,10.51,3178500.0,10.47,10.51,10.45,10.51,3178500.0
2013-10-29 11:15:00,10.51,10.52,10.48,10.49,2845500.0,10.51,10.52,10.48,10.49,2845500.0
2013-10-29 11:20:00,10.48,10.49,10.43,10.44,2587500.0,10.48,10.49,10.43,10.44,2587500.0
2013-10-29 11:25:00,10.45,10.46,10.44,10.45,1474500.0,10.45,10.46,10.44,10.45,1474500.0
2013-10-29 11:30:00,10.44,10.48,10.43,10.46,2628000.0,10.44,10.48,10.43,10.46,2628000.0
2013-10-29 11:35:00,10.46,10.47,10.43,10.44,2623500.0,10.46,10.47,10.43,10.44,2623500.0
2013-10-29 11:40:00,10.44,10.47,10.41,10.44,1881000.0,10.44,10.47,10.41,10.44,1881000.0
2013-10-29 11:45:00,10.43,10.46,10.43,10.44,801000.0,10.43,10.46,10.43,10.44,801000.0
2013-10-29 11:50:00,10.44,10.57,10.44,10.57,3894000.0,10.44,10.57,10.44,10.57,3894000.0
2013-10-29 11:55:00,10.56,10.57,10.5,10.51,2259000.0,10.56,10.57,10.5,10.51,2259000.0
2013-10-29 12:00:00,10.52,10.63,10.51,10.63,2659500.0,10.52,10.63,10.51,10.63,2659500.0
2013-10-29 12:05:00,10.62,10.63,10.58,10.6,2029500.0,10.62,10.63,10.58,10.6,2029500.0
2013-10-29 12:10:00,10.6,10.64,10.59,10.63,2283000.0,10.6,10.64,10.59,10.63,2283000.0
2013-10-29 12:15:00,10.62,10.62,10.55,10.55,1290000.0,10.62,10.62,10.55,10.55,1290000.0
2013-10-29 12:20:00,10.55,10.58,10.53,10.56,960000.0,10.55,10.58,10.53,10.56,960000.0
2013-10-29 12:25:00,10.57,10.63,10.57,10.6,1042500.0,10.57,10.63,10.57,10.6,1042500.0
2013-10-29 12:30:00,10.6,10.63,10.6,10.62,1015500.0,10.6,10.63,10.6,10.62,1015500.0
2013-10-29 12:35:00,10.62,10.67,10.62,10.62,2802000.0,10.62,10.67,10.62,10.62,2802000.0
2013-10-29 12:40:00,10.63,10.65,10.59,10.59,2077500.0,10.63,10.65,10.59,10.59,2077500.0
2013-10-29 12:45:00,10.59,10.65,10.59,10.65,2506500.0,10.59,10.65,10.59,10.65,2506500.0
2013-10-29 12:50:00,10.65,10.76,10.65,10.74,4408500.0,10.65,10.76,10.65,10.74,4408500.0
2013-10-29 12:55:00,10.75,10.78,10.69,10.7,1833000.0,10.75,10.78,10.69,10.7,1833000.0
2013-10-29 13:00:00,10.71,10.73,10.69,10.7,985500.0,10.71,10.73,10.69,10.7,985500.0
2013-10-29 13:05:00,10.71,10.71,10.67,10.68,1066500.0,10.71,10.71,10.67,10.68,1066500.0
2013-10-29 13:10:00,10.69,10.69,10.64,10.65,958500.0,10.69,10.69,10.64,10.65,958500.0
2013-10-29 13:15:00,10.66,10.68,10.63,10.67,910500.0,10.66,10.68,10.63,10.67,910500.0
2013-10-29 13:20:00,10.67,10.67,10.62,10.64,1938000.0,10.67,10.67,10.62,10.64,1938000.0
2013-10-29 13:25:00,10.63,10.64,10.57,10.6,1627500.0,10.63,10.64,10.57,10.6,1627500.0
2013-10-29 13:30:00,10.6,10.64,10.59,10.63,640500.0,10.6,10.64,10.59,10.63,640500.0
2013-10-29 13:35:00,10.63,10.64,10.61,10.61,1516500.0,10.63,10.64,10.61,10.61,1516500.0
2013-10-29 13:40:00,10.61,10.64,10.58,10.64,687000.0,10.61,10.64,10.58,10.64,687000.0
2013-10-29 13:45:00,10.63,10.66,10.62,10.63,571500.0,10.63,10.66,10.62,10.63,571500.0
2013-10-29 13:50:00,10.63,10.64,10.61,10.61,384000.0,10.63,10.64,10.61,10.61,384000.0
2013-10-29 13:55:00,10.61,10.66,10.61,10.65,474000.0,10.61,10.66,10.61,10.65,474000.0
2013-10-29 14:00:00,10.65,10.7,10.62,10.69,1009500.0,10.65,10.7,10.62,10.69,1009500.0
2013-10-29 14:05:00,10.7,10.82,10.69,10.81,2644500.0,10.7,10.82,10.69,10.81,2644500.0
2013-10-29 14:10:00,10.81,10.83,10.77,10.77,1771500.0,10.81,10.83,10.77,10.77,1771500.0
2013-10-29 14:15:00,10.77,10.78,10.74,10.78,945000.0,10.77,10.78,10.74,10.78,945000.0
2013-10-29 14:20:00,10.78,10.79,10.71,10.71,1080000.0,10.78,10.79,10.71,10.71,1080000.0
2013-10-29 14:25:00,10.72,10.75,10.68,10.72,1020000.0,10.72,10.75,10.68,10.72,1020000.0
2013-10-29 14:30:00,10.73,10.79,10.72,10.75,700500.0,10.73,10.79,10.72,10.75,700500.0
2013-10-29 14:35:00,10.75,10.78,10.71,10.77,840000.0,10.75,10.78,10.71,10.77,840000.0
2013-10-29 14:40:00,10.76,10.76,10.71,10.73,445500.0,10.76,10.76,10.71,10.73,445500.0
2013-10-29 14:45:00,10.73,10.77,10.72,10.75,543000.0,10.73,10.77,10.72,10.75,543000.0
2013-10-29 14:50:00,10.76,10.78,10.73,10.75,726000.0,10.76,10.78,10.73,10.75,726000.0
2013-10-29 14:55:00,10.75,10.78,10.73,10.77,672000.0,10.75,10.78,10.73,10.77,672000.0
2013-10-29 15:00:00,10.77,10.84,10.77,10.82,2128500.0,10.77,10.84,10.77,10.82,2128500.0
2013-10-29 15:05:00,10.82,10.88,10.82,10.86,2701500.0,10.82,10.88,10.82,10.86,2701500.0
2013-10-29 15:10:00,10.87,10.91,10.86,10.89,2290500.0,10.87,10.91,10.86,10.89,2290500.0
2013-10-29 15:15:00,10.89,10.97,10.89,10.92,3565500.0,10.89,10.97,10.89,10.92,3565500.0
2013-10-29 15:20:00,10.91,10.92,10.88,10.89,1566000.0,10.91,10.92,10.88,10.89,1566000.0
2013-10-29 15:25:00,10.89,10.94,10.89,10.93,897000.0,10.89,10.94,10.89,10.93,897000.0
2013-10-29 15:30:00,10.93,10.93,10.87,10.88,1318500.0,10.93,10.93,10.87,10.88,1318500.0
2013-10-29 15:35:00,10.88,10.92,10.87,10.9,1030500.0,10.88,10.92,10.87,10.9,1030500.0
2013-10-29 15:40:00,10.9,10.92,10.89,10.89,718500.0,10.9,10.92,10.89,10.89,718500.0
2013-10-29 15:45:00,10.9,10.93,10.89,10.9,1405500.0,10.9,10.93,10.89,10.9,1405500.0
2013-10-29 15:50:00,10.9,11.0,10.9,10.98,4939500.0,10.9,11.0,10.9,10.98,4939500.0
2013-10-29 15:55:00,10.98,10.99,10.94,10.96,3381000.0,10.98,10.99,10.94,10.96,3381000.0
2013-10-30 09:30:00,10.98,11.05,10.85,10.93,3429000.0,10.98,11.05,10.85,10.93,3429000.0
2013-10-30 09:35:00,10.93,11.16,10.91,11.16,6129000.0,10.93,11.16,10.91,11.16,6129000.0
2013-10-30 09:40:00,11.16,11.18,11.0,11.03,3301500.0,11.16,11.18,11.0,11.03,3301500.0
2013-10-30 09:45:00,11.04,11.05,11.01,11.04,1087500.0,11.04,11.05,11.01,11.04,1087500.0
2013-10-30 09:50:00,11.04,11.07,10.97,11.04,2073000.0,11.04,11.07,10.97,11.04,2073000.0
2013-10-30 09:55:00,11.03,11.04,10.91,10.91,2616000.0,11.03,11.04,10.91,10.91,2616000.0
2013-10-30 10:00:00,10.92,10.96,10.82,10.84,3754500.0,10.92,10.96,10.82,10.84,3754500.0
2013-10-30 10:05:00,10.84,10.85,10.69,10.72,4602000.0,10.84,10.85,10.69,10.72,4602000.0
2013-10-30 10:10:00,10.72,10.89,10.69,10.86,2949000.0,10.72,10.89,10.69,10.86,2949000.0
2013-10-30 10:15:00,10.86,10.91,10.82,10.89,1534500.0,10.86,10.91,10.82,10.89,1534500.0
2013-10-30 10:20:00,10.88,10.89,10.81,10.84,819000.0,10.88,10.89,10.81,10.84,819000.0
2013-10-30 10:25:00,10.85,10.93,10.85,10.9,1108500.0,10.85,10.93,10.85,10.9,1108500.0
2013-10-30 10:30:00,10.9,10.91,10.88,10.9,673500.0,10.9,10.91,10.88,10.9,673500.0
2013-10-30 10:35:00,10.91,10.93,10.8,10.83,1363500.0,10.91,10.93,10.8,10.83,1363500.0
2013-10-30 10:40:00,10.82,10.86,10.81,10.85,535500.0,10.82,10.86,10.81,10.85,535500.0
2013-10-30 10:45:00,10.84,10.9,10.84,10.89,1228500.0,10.84,10.9,10.84,10.89,1228500.0
2013-10-30 10:50:00,10.88,10.89,10.81,10.83,1437000.0,10.88,10.89,10.81,10.83,1437000.0
2013-10-30 10:55:00,10.82,10.85,10.82,10.85,916500.0,10.82,10.85,10.82,10.85,916500.0
2013-10-30 11:00:00,10.83,10.89,10.83,10.87,844500.0,10.83,10.89,10.83,10.87,844500.0
2013-10-30 11:05:00,10.87,10.87,10.84,10.84,987000.0,10.87,10.87,10.84,10.84,987000.0
2013-10-30 11:10:00,10.84,10.85,10.75,10.8,1507500.0,10.84,10.85,10.75,10.8,1507500.0
2013-10-30 11:15:00,10.78,10.81,10.76,10.76,886500.0,10.78,10.81,10.76,10.76,886500.0
2013-10-30 11:20:00,10.76,10.77,10.7,10.71,1279500.0,10.76,10.77,10.7,10.71,1279500.0
2013-10-30 11:25:00,10.71,10.77,10.7,10.72,1825500.0,10.71,10.77,10.7,10.72,1825500.0
2013-10-30 11:30:00,10.71,10.72,10.68,10.71,2464500.0,10.71,10.72,10.68,10.71,2464500.0
2013-10-30 11:35:00,10.71,10.72,10.67,10.69,1929000.0,10.71,10.72,10.67,10.69,1929000.0
2013-10-30 11:40:00,10.7,10.77,10.69,10.75,1396500.0,10.7,10.77,10.69,10.75,1396500.0
2013-10-30 11:45:00,10.75,10.76,10.71,10.74,1177500.0,10.75,10.76,10.71,10.74,1177500.0
2013-10-30 11:50:00,10.73,10.75,10.71,10.74,484500.0,10.73,10.75,10.71,10.74,484500.0
2013-10-30 11:55:00,10.74,10.77,10.74,10.75,738000.0,10.74,10.77,10.74,10.75,738000.0
2013-10-30 12:00:00,10.75,10.76,10.72,10.76,879000.0,10.75,10.76,10.72,10.76,879000.0
2013-10-30 12:05:00,10.75,10.81,10.74,10.78,1279500.0,10.75,10.81,10.74,10.78,1279500.0
2013-10-30 12:10:00,10.77,10.78,10.75,10.75,271500.0,10.77,10.78,10.75,10.75,271500.0
2013-10-30 12:15:00,10.76,10.76,10.72,10.73,852000.0,10.76,10.76,10.72,10.73,852000.0
2013-10-30 12:20:00,10.74,10.75,10.7,10.71,601500.0,10.74,10.75,10.7,10.71,601500.0
2013-10-30 12:25:00,10.72,10.72,10.68,10.69,858000.0,10.72,10.72,10.68,10.69,858000.0
2013-10-30 12:30:00,10.68,10.74,10.68,10.74,739500.0,10.68,10.74,10.68,10.74,739500.0
2013-10-30 12:35:00,10.73,10.77,10.7,10.7,2421000.0,10.73,10.77,10.7,10.7,2421000.0
2013-10-30 12:40:00,10.71,10.72,10.63,10.66,2410500.0,10.71,10.72,10.63,10.66,2410500.0
2013-10-30 12:45:00,10.67,10.67,10.54,10.57,2736000.0,10.67,10.67,10.54,10.57,2736000.0
2013-10-30 12:50:00,10.55,10.64,10.55,10.63,1512000.0,10.55,10.64,10.55,10.63,1512000.0
2013-10-30 12:55:00,10.63,10.68,10.63,10.65,1165500.0,10.63,10.68,10.63,10.65,1165500.0
2013-10-30 13:00:00,10.64,10.65,10.61,10.62,891000.0,10.64,10.65,10.61,10.62,891000.0
2013-10-30 13:05:00,10.62,10.62,10.6,10.61,1590000.0,10.62,10.62,10.6,10.61,1590000.0
2013-10-30 13:10:00,10.61,10.65,10.6,10.63,1215000.0,10.61,10.65,10.6,10.63,1215000.0
2013-10-30 13:15:00,10.62,10.65,10.6,10.6,693000.0,10.62,10.65,10.6,10.6,693000.0
2013-10-30 13:20:00,10.61,10.63,10.57,10.58,2070000.0,10.61,10.63,10.57,10.58,2070000.0
2013-10-30 13:25:00,10.59,10.66,10.58,10.65,1966500.0,10.59,10.66,10.58,10.65,1966500.0
2013-10-30 13:30:00,10.65,10.7,10.63,10.67,2325000.0,10.65,10.7,10.63,10.67,2325000.0
2013-10-30 13:35:00,10.67,10.79,10.65,10.78,2826000.0,10.67,10.79,10.65,10.78,2826000.0
2013-10-30 13:40:00,10.78,10.78,10.71,10.75,1185000.0,10.78,10.78,10.71,10.75,1185000.0
2013-10-30 13:45:00,10.74,10.75,10.68,10.71,967500.0,10.74,10.75,10.68,10.71,967500.0
2013-10-30 13:50:00,10.71,10.74,10.69,10.73,1351500.0,10.71,10.74,10.69,10.73,1351500.0
2013-10-30 13:55:00,10.72,10.75,10.7,10.73,693000.0,10.72,10.75,10.7,10.73,693000.0
2013-10-30 14:00:00,10.73,10.76,10.67,10.76,1602000.0,10.73,10.76,10.67,10.76,1602000.0
2013-10-30 14:05:00,10.75,10.82,10.7,10.72,2581500.0,10.75,10.82,10.7,10.72,2581500.0
2013-10-30 14:10:00,10.72,10.76,10.71,10.73,733500.0,10.72,10.76,10.71,10.73,733500.0
2013-10-30 14:15:00,10.74,10.74,10.58,10.64,2598000.0,10.74,10.74,10.58,10.64,2598000.0
2013-10-30 14:20:00,10.66,10.68,10.62,10.64,717000.0,10.66,10.68,10.62,10.64,717000.0
2013-10-30 14:25:00,10.65,10.66,10.58,10.64,834000.0,10.65,10.66,10.58,10.64,834000.0
2013-10-30 14:30:00,10.64,10.66,10.59,10.63,832500.0,10.64,10.66,10.59,10.63,832500.0
2013-10-30 14:35:00,10.64,10.64,10.62,10.64,411000.0,10.64,10.64,10.62,10.64,411000.0
2013-10-30 14:40:00,10.63,10.66,10.6,10.6,561000.0,10.63,10.66,10.6,10.6,561000.0
2013-10-30 14:45:00,10.6,10.7,10.6,10.65,1623000.0,10.6,10.7,10.6,10.65,1623000.0
2013-10-30 14:50:00,10.65,10.69,10.63,10.64,579000.0,10.65,10.69,10.63,10.64,579000.0
2013-10-30 14:55:00,10.65,10.66,10.63,10.65,657000.0,10.65,10.66,10.63,10.65,657000.0
2013-10-30 15:00:00,10.65,10.66,10.62,10.65,787500.0,10.65,10.66,10.62,10.65,787500.0
2013-10-30 15:05:00,10.66,10.69,10.64,10.64,1183500.0,10.66,10.69,10.64,10.64,1183500.0
2013-10-30 15:10:00,10.65,10.66,10.64,10.66,319500.0,10.65,10.66,10.64,10.66,319500.0
2013-10-30 15:15:00,10.66,10.66,10.62,10.64,741000.0,10.66,10.66,10.62,10.64,741000.0
2013-10-30 15:20:00,10.64,10.66,10.64,10.66,487500.0,10.64,10.66,10.64,10.66,487500.0
2013-10-30 15:25:00,10.65,10.66,10.65,10.65,612000.0,10.65,10.66,10.65,10.65,612000.0
2013-10-30 15:30:00,10.66,10.73,10.65,10.72,1756500.0,10.66,10.73,10.65,10.72,1756500.0
2013-10-30 15:35:00,10.71,10.71,10.67,10.69,661500.0,10.71,10.71,10.67,10.69,661500.0
2013-10-30 15:40:00,10.69,10.71,10.67,10.69,861000.0,10.69,10.71,10.67,10.69,861000.0
2013-10-30 15:45:00,10.69,10.7,10.65,10.65,1693500.0,10.69,10.7,10.65,10.65,1693500.0
2013-10-30 15:50:00,10.66,10.69,10.59,10.6,3303000.0,10.66,10.69,10.59,10.6,3303000.0
2013-10-30 15:55:00,10.6,10.62,10.58,10.62,3829500.0,10.6,10.62,10.58,10.62,3829500.0
2013-10-31 09:30:00,10.4,10.43,10.27,10.3,6180000.0,10.4,10.43,10.27,10.3,6180000.0
2013-10-31 09:35:00,10.34,10.37,10.22,10.31,5107500.0,10.34,10.37,10.22,10.31,5107500.0
2013-10-31 09:40:00,10.31,10.58,10.27,10.46,5488500.0,10.31,10.58,10.27,10.46,5488500.0
2013-10-31 09:45:00,10.46,10.55,10.43,10.47,2482500.0,10.46,10.55,10.43,10.47,2482500.0
2013-10-31 09:50:00,10.47,10.52,10.35,10.37,2062500.0,10.47,10.52,10.35,10.37,2062500.0
2013-10-31 09:55:00,10.37,10.45,10.31,10.38,2692500.0,10.37,10.45,10.31,10.38,2692500.0
2013-10-31 10:00:00,10.39,10.46,10.35,10.46,1248000.0,10.39,10.46,10.35,10.46,1248000.0
2013-10-31 10:05:00,10.45,10.52,10.43,10.52,2295000.0,10.45,10.52,10.43,10.52,2295000.0
2013-10-31 10:10:00,10.52,10.55,10.45,10.47,3888000.0,10.52,10.55,10.45,10.47,3888000.0
2013-10-31 10:15:00,10.46,10.48,10.38,10.41,2500500.0,10.46,10.48,10.38,10.41,2500500.0
2013-10-31 10:20:00,10.43,10.5,10.4,10.43,1404000.0,10.43,10.5,10.4,10.43,1404000.0
2013-10-31 10:25:00,10.42,10.48,10.42,10.44,589500.0,10.42,10.48,10.42,10.44,589500.0
2013-10-31 10:30:00,10.45,10.49,10.41,10.46,795000.0,10.45,10.49,10.41,10.46,795000.0
2013-10-31 10:35:00,10.45,10.51,10.41,10.44,1215000.0,10.45,10.51,10.41,10.44,1215000.0
2013-10-31 10:40:00,10.44,10.53,10.44,10.53,2473500.0,10.44,10.53,10.44,10.53,2473500.0
2013-10-31 10:45:00,10.53,10.57,10.5,10.53,1986000.0,10.53,10.57,10.5,10.53,1986000.0
2013-10-31 10:50:00,10.53,10.6,10.53,10.54,3004500.0,10.53,10.6,10.53,10.54,3004500.0
2013-10-31 10:55:00,10.54,10.56,10.5,10.53,1449000.0,10.54,10.56,10.5,10.53,1449000.0
2013-10-31 11:00:00,10.52,10.55,10.51,10.53,721500.0,10.52,10.55,10.51,10.53,721500.0
2013-10-31 11:05:00,10.54,10.56,10.49,10.53,3013500.0,10.54,10.56,10.49,10.53,3013500.0
2013-10-31 11:10:00,10.52,10.55,10.52,10.54,1359000.0,10.52,10.55,10.52,10.54,1359000.0
2013-10-31 11:15:00,10.53,10.59,10.53,10.58,2418000.0,10.53,10.59,10.53,10.58,2418000.0
2013-10-31 11:20:00,10.58,10.67,10.58,10.63,3733500.0,10.58,10.67,10.58,10.63,3733500.0
2013-10-31 11:25:00,10.63,10.67,10.63,10.66,1272000.0,10.63,10.67,10.63,10.66,1272000.0
2013-10-31 11:30:00,10.66,10.7,10.64,10.7,1428000.0,10.66,10.7,10.64,10.7,1428000.0
2013-10-31 11:35:00,10.69,10.77,10.68,10.74,2448000.0,10.69,10.77,10.68,10.74,2448000.0
2013-10-31 11:40:00,10.73,10.76,10.7,10.73,1621500.0,10.73,10.76,10.7,10.73,1621500.0
2013-10-31 11:45:00,10.73,10.73,10.67,10.7,1348500.0,10.73,10.73,10.67,10.7,1348500.0
2013-10-31 11:50:00,10.7,10.74,10.69,10.71,600000.0,10.7,10.74,10.69,10.71,600000.0
2013-10-31 11:55:00,10.72,10.72,10.67,10.69,807000.0,10.72,10.72,10.67,10.69,807000.0
2013-10-31 12:00:00,10.7,10.7,10.67,10.68,828000.0,10.7,10.7,10.67,10.68,828000.0
2013-10-31 12:05:00,10.68,10.73,10.68,10.73,2062500.0,10.68,10.73,10.68,10.73,2062500.0
2013-10-31 12:10:00,10.73,10.77,10.71,10.77,2305500.0,10.73,10.77,10.71,10.77,2305500.0
2013-10-31 12:15:00,10.77,10.79,10.72,10.78,2386500.0,10.77,10.79,10.72,10.78,2386500.0
2013-10-31 12:20:00,10.79,10.81,10.77,10.79,1995000.0,10.79,10.81,10.77,10.79,1995000.0
2013-10-31 12:25:00,10.78,10.8,10.76,10.8,2202000.0,10.78,10.8,10.76,10.8,2202000.0
2013-10-31 12:30:00,10.8,10.81,10.78,10.8,1510500.0,10.8,10.81,10.78,10.8,1510500.0
2013-10-31 12:35:00,10.8,10.81,10.77,10.81,994500.0,10.8,10.81,10.77,10.81,994500.0
2013-10-31 12:40:00,10.8,10.83,10.8,10.82,2134500.0,10.8,10.83,10.8,10.82,2134500.0
2013-10-31 12:45:00,10.82,10.82,10.73,10.76,2212500.0,10.82,10.82,10.73,10.76,2212500.0
2013-10-31 12:50:00,10.75,10.77,10.74,10.75,2041500.0,10.75,10.77,10.74,10.75,2041500.0
2013-10-31 12:55:00,10.75,10.76,10.69,10.69,859500.0,10.75,10.76,10.69,10.69,859500.0
2013-10-31 13:00:00,10.69,10.72,10.68,10.69,739500.0,10.69,10.72,10.68,10.69,739500.0
2013-10-31 13:05:00,10.69,10.72,10.67,10.68,1360500.0,10.69,10.72,10.67,10.68,1360500.0
2013-10-31 13:10:00,10.68,10.72,10.68,10.71,766500.0,10.68,10.72,10.68,10.71,766500.0
2013-10-31 13:15:00,10.7,10.73,10.68,10.71,430500.0,10.7,10.73,10.68,10.71,430500.0
2013-10-31 13:20:00,10.7,10.73,10.7,10.72,355500.0,10.7,10.73,10.7,10.72,355500.0
2013-10-31 13:25:00,10.71,10.76,10.71,10.75,483000.0,10.71,10.76,10.71,10.75,483000.0
2013-10-31 13:30:00,10.75,10.79,10.74,10.75,1113000.0,10.75,10.79,10.74,10.75,1113000.0
2013-10-31 13:35:00,10.75,10.77,10.72,10.77,1221000.0,10.75,10.77,10.72,10.77,1221000.0
2013-10-31 13:40:00,10.77,10.79,10.71,10.73,1480500.0,10.77,10.79,10.71,10.73,1480500.0
2013-10-31 13:45:00,10.72,10.74,10.71,10.73,253500.0,10.72,10.74,10.71,10.73,253500.0
2013-10-31 13:50:00,10.73,10.75,10.72,10.74,306000.0,10.73,10.75,10.72,10.74,306000.0
2013-10-31 13:55:00,10.74,10.77,10.73,10.75,1327500.0,10.74,10.77,10.73,10.75,1327500.0
2013-10-31 14:00:00,10.76,10.82,10.75,10.79,1599000.0,10.76,10.82,10.75,10.79,1599000.0
2013-10-31 14:05:00,10.79,10.8,10.76,10.78,546000.0,10.79,10.8,10.76,10.78,546000.0
2013-10-31 14:10:00,10.78,10.83,10.78,10.82,711000.0,10.78,10.83,10.78,10.82,711000.0
2013-10-31 14:15:00,10.82,10.83,10.79,10.81,1077000.0,10.82,10.83,10.79,10.81,1077000.0
2013-10-31 14:20:00,10.81,10.81,10.78,10.79,571500.0,10.81,10.81,10.78,10.79,571500.0
2013-10-31 14:25:00,10.8,10.82,10.77,10.77,726000.0,10.8,10.82,10.77,10.77,726000.0
2013-10-31 14:30:00,10.77,10.8,10.77,10.78,538500.0,10.77,10.8,10.77,10.78,538500.0
2013-10-31 14:35:00,10.77,10.78,10.75,10.77,1207500.0,10.77,10.78,10.75,10.77,1207500.0
2013-10-31 14:40:00,10.77,10.79,10.77,10.78,411000.0,10.77,10.79,10.77,10.78,411000.0
2013-10-31 14:45:00,10.79,10.79,10.78,10.78,361500.0,10.79,10.79,10.78,10.78,361500.0
2013-10-31 14:50:00,10.78,10.78,10.72,10.73,1101000.0,10.78,10.78,10.72,10.73,1101000.0
2013-10-31 14:55:00,10.73,10.73,10.7,10.72,1090500.0,10.73,10.73,10.7,10.72,1090500.0
2013-10-31 15:00:00,10.72,10.74,10.71,10.73,831000.0,10.72,10.74,10.71,10.73,831000.0
2013-10-31 15:05:00,10.73,10.73,10.7,10.72,699000.0,10.73,10.73,10.7,10.72,699000.0
2013-10-31 15:10:00,10.72,10.74,10.71,10.73,1179000.0,10.72,10.74,10.71,10.73,1179000.0
2013-10-31 15:15:00,10.72,10.74,10.7,10.71,714000.0,10.72,10.74,10.7,10.71,714000.0
2013-10-31 15:20:00,10.71,10.73,10.7,10.71,481500.0,10.71,10.73,10.7,10.71,481500.0
2013-10-31 15:25:00,10.71,10.71,10.61,10.61,2149500.0,10.71,10.71,10.61,10.61,2149500.0
2013-10-31 15:30:00,10.61,10.69,10.6,10.64,1716000.0,10.61,10.69,10.6,10.64,1716000.0
2013-10-31 15:35:00,10.64,10.68,10.63,10.63,1138500.0,10.64,10.68,10.63,10.63,1138500.0
2013-10-31 15:40:00,10.63,10.65,10.61,10.61,1143000.0,10.63,10.65,10.61,10.61,1143000.0
2013-10-31 15:45:00,10.62,10.65,10.6,10.64,2116500.0,10.62,10.65,10.6,10.64,2116500.0
2013-10-31 15:50:00,10.64,10.7,10.63,10.69,2523000.0,10.64,10.7,10.63,10.69,2523000.0
2013-10-31 15:55:00,10.69,10.69,10.64,10.66,3907500.0,10.69,10.69,10.64,10.66,3907500.0
2013-11-01 09:30:00,10.87,11.0,10.8,10.93,6873000.0,10.87,11.0,10.8,10.93,6873000.0
2013-11-01 09:35:00,10.94,11.06,10.93,11.04,4066500.0,10.94,11.06,10.93,11.04,4066500.0
2013-11-01 09:40:00,11.04,11.04,10.94,10.96,3013500.0,11.04,11.04,10.94,10.96,3013500.0
2013-11-01 09:45:00,10.95,10.96,10.84,10.92,3583500.0,10.95,10.96,10.84,10.92,3583500.0
2013-11-01 09:50:00,10.91,10.97,10.87,10.89,1699500.0,10.91,10.97,10.87,10.89,1699500.0
2013-11-01 09:55:00,10.89,10.92,10.85,10.88,1590000.0,10.89,10.92,10.85,10.88,1590000.0
2013-11-01 10:00:00,10.9,10.91,10.81,10.88,2386500.0,10.9,10.91,10.81,10.88,2386500.0
2013-11-01 10:05:00,10.88,10.93,10.87,10.9,3612000.0,10.88,10.93,10.87,10.9,3612000.0
2013-11-01 10:10:00,10.91,10.95,10.87,10.87,2736000.0,10.91,10.95,10.87,10.87,2736000.0
2013-11-01 10:15:00,10.87,10.87,10.81,10.85,1747500.0,10.87,10.87,10.81,10.85,1747500.0
2013-11-01 10:20:00,10.84,10.87,10.77,10.79,1714500.0,10.84,10.87,10.77,10.79,1714500.0
2013-11-01 10:25:00,10.8,10.83,10.74,10.74,1765500.0,10.8,10.83,10.74,10.74,1765500.0
2013-11-01 10:30:00,10.74,10.78,10.72,10.77,1266000.0,10.74,10.78,10.72,10.77,1266000.0
2013-11-01 10:35:00,10.76,10.81,10.76,10.78,1279500.0,10.76,10.81,10.76,10.78,1279500.0
2013-11-01 10:40:00,10.78,10.85,10.77,10.84,880500.0,10.78,10.85,10.77,10.84,880500.0
2013-11-01 10:45:00,10.83,10.84,10.77,10.81,1119000.0,10.83,10.84,10.77,10.81,1119000.0
2013-11-01 10:50:00,10.8,10.83,10.78,10.81,1740000.0,10.8,10.83,10.78,10.81,1740000.0
2013-11-01 10:55:00,10.82,10.83,10.79,10.81,984000.0,10.82,10.83,10.79,10.81,984000.0
2013-11-01 11:00:00,10.81,10.82,10.76,10.82,1039500.0,10.81,10.82,10.76,10.82,1039500.0
2013-11-01 11:05:00,10.81,10.81,10.77,10.79,679500.0,10.81,10.81,10.77,10.79,679500.0
2013-11-01 11:10:00,10.78,10.79,10.71,10.73,1882500.0,10.78,10.79,10.71,10.73,1882500.0
2013-11-01 11:15:00,10.74,10.76,10.71,10.76,1272000.0,10.74,10.76,10.71,10.76,1272000.0
2013-11-01 11:20:00,10.76,10.82,10.75,10.81,895500.0,10.76,10.82,10.75,10.81,895500.0
2013-11-01 11:25:00,10.8,10.8,10.77,10.79,568500.0,10.8,10.8,10.77,10.79,568500.0
2013-11-01 11:30:00,10.78,10.8,10.77,10.79,580500.0,10.78,10.8,10.77,10.79,580500.0
2013-11-01 11:35:00,10.79,10.79,10.76,10.78,675000.0,10.79,10.79,10.76,10.78,675000.0
2013-11-01 11:40:00,10.78,10.83,10.78,10.81,1023000.0,10.78,10.83,10.78,10.81,1023000.0
2013-11-01 11:45:00,10.8,10.82,10.78,10.79,486000.0,10.8,10.82,10.78,10.79,486000.0
2013-11-01 11:50:00,10.79,10.81,10.78,10.78,586500.0,10.79,10.81,10.78,10.78,586500.0
2013-11-01 11:55:00,10.78,10.79,10.73,10.75,1788000.0,10.78,10.79,10.73,10.75,1788000.0
2013-11-01 12:00:00,10.75,10.79,10.75,10.77,759000.0,10.75,10.79,10.75,10.77,759000.0
2013-11-01 12:05:00,10.78,10.79,10.75,10.75,400500.0,10.78,10.79,10.75,10.75,400500.0
2013-11-01 12:10:00,10.76,10.76,10.73,10.75,2598000.0,10.76,10.76,10.73,10.75,2598000.0
2013-11-01 12:15:00,10.75,10.77,10.74,10.74,2490000.0,10.75,10.77,10.74,10.74,2490000.0
2013-11-01 12:20:00,10.74,10.81,10.74,10.8,627000.0,10.74,10.81,10.74,10.8,627000.0
2013-11-01 12:25:00,10.81,10.81,10.77,10.79,784500.0,10.81,10.81,10.77,10.79,784500.0
2013-11-01 12:30:00,10.77,10.81,10.77,10.79,1726500.0,10.77,10.81,10.77,10.79,1726500.0
2013-11-01 12:35:00,10.79,10.8,10.78,10.78,198000.0,10.79,10.8,10.78,10.78,198000.0
2013-11-01 12:40:00,10.78,10.8,10.76,10.78,1503000.0,10.78,10.8,10.76,10.78,1503000.0
2013-11-01 12:45:00,10.78,10.81,10.74,10.77,1335000.0,10.78,10.81,10.74,10.77,1335000.0
2013-11-01 12:50:00,10.76,10.77,10.71,10.71,2446500.0,10.76,10.77,10.71,10.71,2446500.0
2013-11-01 12:55:00,10.71,10.75,10.69,10.7,1111500.0,10.71,10.75,10.69,10.7,1111500.0
2013-11-01 13:00:00,10.7,10.75,10.7,10.72,951000.0,10.7,10.75,10.7,10.72,951000.0
2013-11-01 13:05:00,10.71,10.73,10.7,10.7,469500.0,10.71,10.73,10.7,10.7,469500.0
2013-11-01 13:10:00,10.7,10.72,10.7,10.72,309000.0,10.7,10.72,10.7,10.72,309000.0
2013-11-01 13:15:00,10.71,10.73,10.71,10.72,391500.0,10.71,10.73,10.71,10.72,391500.0
2013-11-01 13:20:00,10.73,10.73,10.7,10.72,799500.0,10.73,10.73,10.7,10.72,799500.0
2013-11-01 13:25:00,10.71,10.76,10.71,10.75,454500.0,10.71,10.76,10.71,10.75,454500.0
2013-11-01 13:30:00,10.74,10.74,10.72,10.74,745500.0,10.74,10.74,10.72,10.74,745500.0
2013-11-01 13:35:00,10.73,10.77,10.73,10.76,486000.0,10.73,10.77,10.73,10.76,486000.0
2013-11-01 13:40:00,10.77,10.77,10.73,10.73,751500.0,10.77,10.77,10.73,10.73,751500.0
2013-11-01 13:45:00,10.73,10.76,10.72,10.74,750000.0,10.73,10.76,10.72,10.74,750000.0
2013-11-01 13:50:00,10.75,10.77,10.73,10.77,1278000.0,10.75,10.77,10.73,10.77,1278000.0
2013-11-01 13:55:00,10.76,10.78,10.74,10.77,1707000.0,10.76,10.78,10.74,10.77,1707000.0
2013-11-01 14:00:00,10.77,10.77,10.75,10.76,411000.0,10.77,10.77,10.75,10.76,411000.0
2013-11-01 14:05:00,10.76,10.76,10.75,10.76,387000.0,10.76,10.76,10.75,10.76,387000.0
2013-11-01 14:10:00,10.76,10.77,10.74,10.76,1030500.0,10.76,10.77,10.74,10.76,1030500.0
2013-11-01 14:15:00,10.76,10.77,10.74,10.76,1132500.0,10.76,10.77,10.74,10.76,1132500.0
2013-11-01 14:20:00,10.75,10.76,10.75,10.75,121500.0,10.75,10.76,10.75,10.75,121500.0
2013-11-01 14:25:00,10.75,10.78,10.75,10.76,246000.0,10.75,10.78,10.75,10.76,246000.0
2013-11-01 14:30:00,10.77,10.79,10.76,10.77,1419000.0,10.77,10.79,10.76,10.77,1419000.0
2013-11-01 14:35:00,10.77,10.77,10.73,10.74,973500.0,10.77,10.77,10.73,10.74,973500.0
2013-11-01 14:40:00,10.74,10.75,10.72,10.74,523500.0,10.74,10.75,10.72,10.74,523500.0
2013-11-01 14:45:00,10.74,10.76,10.73,10.73,748500.0,10.74,10.76,10.73,10.73,748500.0
2013-11-01 14:50:00,10.75,10.77,10.75,10.76,706500.0,10.75,10.77,10.75,10.76,706500.0
2013-11-01 14:55:00,10.76,10.77,10.75,10.76,1074000.0,10.76,10.77,10.75,10.76,1074000.0
2013-11-01 15:00:00,10.76,10.77,10.75,10.77,393000.0,10.76,10.77,10.75,10.77,393000.0
2013-11-01 15:05:00,10.77,10.77,10.74,10.75,394500.0,10.77,10.77,10.74,10.75,394500.0
2013-11-01 15:10:00,10.75,10.78,10.75,10.77,660000.0,10.75,10.78,10.75,10.77,660000.0
2013-11-01 15:15:00,10.77,10.78,10.75,10.75,538500.0,10.77,10.78,10.75,10.75,538500.0
2013-11-01 15:20:00,10.75,10.77,10.75,10.76,1470000.0,10.75,10.77,10.75,10.76,1470000.0
2013-11-01 15:25:00,10.76,10.77,10.74,10.76,459000.0,10.76,10.77,10.74,10.76,459000.0
2013-11-01 15:30:00,10.75,10.82,10.75,10.81,1482000.0,10.75,10.82,10.75,10.81,1482000.0
2013-11-01 15:35:00,10.81,10.84,10.8,10.82,1405500.0,10.81,10.84,10.8,10.82,1405500.0
2013-11-01 15:40:00,10.83,10.84,10.82,10.83,1005000.0,10.83,10.84,10.82,10.83,1005000.0
2013-11-01 15:45:00,10.83,10.85,10.83,10.84,1803000.0,10.83,10.85,10.83,10.84,1803000.0
2013-11-01 15:50:00,10.84,10.86,10.81,10.82,2097000.0,10.84,10.86,10.81,10.82,2097000.0
2013-11-01 15:55:00,10.82,10.82,10.79,10.82,2578500.0,10.82,10.82,10.79,10.82,2578500.0
2013-11-04 09:30:00,11.01,11.18,10.95,11.14,8451000.0,11.01,11.18,10.95,11.14,8451000.0
2013-11-04 09:35:00,11.15,11.16,11.08,11.08,5097000.0,11.15,11.16,11.08,11.08,5097000.0
2013-11-04 09:40:00,11.09,11.11,11.04,11.06,3751500.0,11.09,11.11,11.04,11.06,3751500.0
2013-11-04 09:45:00,11.07,11.08,11.0,11.04,3133500.0,11.07,11.08,11.0,11.04,3133500.0
2013-11-04 09:50:00,11.04,11.15,11.04,11.08,4804500.0,11.04,11.15,11.04,11.08,4804500.0
2013-11-04 09:55:00,11.08,11.11,11.05,11.08,3343500.0,11.08,11.11,11.05,11.08,3343500.0
2013-11-04 10:00:00,11.08,11.16,11.08,11.13,2064000.0,11.08,11.16,11.08,11.13,2064000.0
2013-11-04 10:05:00,11.13,11.13,11.06,11.07,2859000.0,11.13,11.13,11.06,11.07,2859000.0
2013-11-04 10:10:00,11.08,11.17,11.05,11.14,2734500.0,11.08,11.17,11.05,11.14,2734500.0
2013-11-04 10:15:00,11.14,11.22,11.1,11.21,3775500.0,11.14,11.22,11.1,11.21,3775500.0
2013-11-04 10:20:00,11.21,11.24,11.17,11.23,4044000.0,11.21,11.24,11.17,11.23,4044000.0
2013-11-04 10:25:00,11.23,11.23,11.17,11.18,2469000.0,11.23,11.23,11.17,11.18,2469000.0
2013-11-04 10:30:00,11.18,11.22,11.17,11.2,1153500.0,11.18,11.22,11.17,11.2,1153500.0
2013-11-04 10:35:00,11.2,11.24,11.18,11.18,1704000.0,11.2,11.24,11.18,11.18,1704000.0
2013-11-04 10:40:00,11.19,11.21,11.15,11.2,1429500.0,11.19,11.21,11.15,11.2,1429500.0
2013-11-04 10:45:00,11.2,11.23,11.19,11.22,1110000.0,11.2,11.23,11.19,11.22,1110000.0
2013-11-04 10:50:00,11.21,11.23,11.17,11.19,1132500.0,11.21,11.23,11.17,11.19,1132500.0
2013-11-04 10:55:00,11.19,11.21,11.17,11.17,1033500.0,11.19,11.21,11.17,11.17,1033500.0
2013-11-04 11:00:00,11.17,11.2,11.15,11.18,1482000.0,11.17,11.2,11.15,11.18,1482000.0
2013-11-04 11:05:00,11.18,11.22,11.17,11.19,1257000.0,11.18,11.22,11.17,11.19,1257000.0
2013-11-04 11:10:00,11.2,11.23,11.2,11.22,3537000.0,11.2,11.23,11.2,11.22,3537000.0
2013-11-04 11:15:00,11.22,11.23,11.18,11.2,3930000.0,11.22,11.23,11.18,11.2,3930000.0
2013-11-04 11:20:00,11.2,11.25,11.18,11.22,2190000.0,11.2,11.25,11.18,11.22,2190000.0
2013-11-04 11:25:00,11.22,11.23,11.2,11.21,2065500.0,11.22,11.23,11.2,11.21,2065500.0
2013-11-04 11:30:00,11.21,11.22,11.19,11.21,1084500.0,11.21,11.22,11.19,11.21,1084500.0
2013-11-04 11:35:00,11.21,11.25,11.21,11.23,1711500.0,11.21,11.25,11.21,11.23,1711500.0
2013-11-04 11:40:00,11.23,11.25,11.22,11.25,1060500.0,11.23,11.25,11.22,11.25,1060500.0
2013-11-04 11:45:00,11.25,11.27,11.23,11.26,1911000.0,11.25,11.27,11.23,11.26,1911000.0
2013-11-04 11:50:00,11.26,11.28,11.25,11.27,2634000.0,11.26,11.28,11.25,11.27,2634000.0
2013-11-04 11:55:00,11.27,11.29,11.27,11.28,2691000.0,11.27,11.29,11.27,11.28,2691000.0
2013-11-04 12:00:00,11.28,11.3,11.25,11.29,2836500.0,11.28,11.3,11.25,11.29,2836500.0
2013-11-04 12:05:00,11.29,11.32,11.29,11.3,3432000.0,11.29,11.32,11.29,11.3,3432000.0
2013-11-04 12:10:00,11.3,11.32,11.3,11.32,2688000.0,11.3,11.32,11.3,11.32,2688000.0
2013-11-04 12:15:00,11.31,11.33,11.31,11.33,2064000.0,11.31,11.33,11.31,11.33,2064000.0
2013-11-04 12:20:00,11.33,11.34,11.32,11.33,2475000.0,11.33,11.34,11.32,11.33,2475000.0
2013-11-04 12:25:00,11.33,11.41,11.33,11.41,2544000.0,11.33,11.41,11.33,11.41,2544000.0
2013-11-04 12:30:00,11.39,11.41,11.34,11.4,2605500.0,11.39,11.41,11.34,11.4,2605500.0
2013-11-04 12:35:00,11.39,11.43,11.38,11.43,2782500.0,11.39,11.43,11.38,11.43,2782500.0
2013-11-04 12:40:00,11.43,11.46,11.4,11.43,5196000.0,11.43,11.46,11.4,11.43,5196000.0
2013-11-04 12:45:00,11.43,11.46,11.41,11.43,2266500.0,11.43,11.46,11.41,11.43,2266500.0
2013-11-04 12:50:00,11.43,11.44,11.39,11.42,1867500.0,11.43,11.44,11.39,11.42,1867500.0
2013-11-04 12:55:00,11.42,11.45,11.42,11.42,1227000.0,11.42,11.45,11.42,11.42,1227000.0
2013-11-04 13:00:00,11.43,11.45,11.42,11.44,834000.0,11.43,11.45,11.42,11.44,834000.0
2013-11-04 13:05:00,11.45,11.46,11.44,11.45,885000.0,11.45,11.46,11.44,11.45,885000.0
2013-11-04 13:10:00,11.45,11.47,11.44,11.44,1480500.0,11.45,11.47,11.44,11.44,1480500.0
2013-11-04 13:15:00,11.44,11.45,11.4,11.42,1662000.0,11.44,11.45,11.4,11.42,1662000.0
2013-11-04 13:20:00,11.42,11.44,11.41,11.43,846000.0,11.42,11.44,11.41,11.43,846000.0
2013-11-04 13:25:00,11.43,11.45,11.42,11.45,528000.0,11.43,11.45,11.42,11.45,528000.0
2013-11-04 13:30:00,11.45,11.45,11.43,11.45,1047000.0,11.45,11.45,11.43,11.45,1047000.0
2013-11-04 13:35:00,11.45,11.45,11.43,11.44,396000.0,11.45,11.45,11.43,11.44,396000.0
2013-11-04 13:40:00,11.44,11.5,11.43,11.49,2464500.0,11.44,11.5,11.43,11.49,2464500.0
2013-11-04 13:45:00,11.49,11.51,11.48,11.51,2014500.0,11.49,11.51,11.48,11.51,2014500.0
2013-11-04 13:50:00,11.51,11.58,11.51,11.55,3972000.0,11.51,11.58,11.51,11.55,3972000.0
2013-11-04 13:55:00,11.54,11.58,11.54,11.56,1509000.0,11.54,11.58,11.54,11.56,1509000.0
2013-11-04 14:00:00,11.56,11.57,11.54,11.54,1306500.0,11.56,11.57,11.54,11.54,1306500.0
2013-11-04 14:05:00,11.54,11.57,11.51,11.56,1563000.0,11.54,11.57,11.51,11.56,1563000.0
2013-11-04 14:10:00,11.56,11.56,11.55,11.56,939000.0,11.56,11.56,11.55,11.56,939000.0
2013-11-04 14:15:00,11.56,11.56,11.52,11.55,1348500.0,11.56,11.56,11.52,11.55,1348500.0
2013-11-04 14:20:00,11.55,11.58,11.53,11.58,1419000.0,11.55,11.58,11.53,11.58,1419000.0
2013-11-04 14:25:00,11.58,11.6,11.55,11.59,2115000.0,11.58,11.6,11.55,11.59,2115000.0
2013-11-04 14:30:00,11.59,11.6,11.56,11.58,2179500.0,11.59,11.6,11.56,11.58,2179500.0
2013-11-04 14:35:00,11.58,11.6,11.57,11.6,1291500.0,11.58,11.6,11.57,11.6,1291500.0
2013-11-04 14:40:00,11.6,11.62,11.59,11.62,2016000.0,11.6,11.62,11.59,11.62,2016000.0
2013-11-04 14:45:00,11.62,11.65,11.6,11.65,3723000.0,11.62,11.65,11.6,11.65,3723000.0
2013-11-04 14:50:00,11.65,11.69,11.63,11.68,3502500.0,11.65,11.69,11.63,11.68,3502500.0
2013-11-04 14:55:00,11.69,11.69,11.62,11.65,4368000.0,11.69,11.69,11.62,11.65,4368000.0
2013-11-04 15:00:00,11.65,11.67,11.62,11.62,1329000.0,11.65,11.67,11.62,11.62,1329000.0
2013-11-04 15:05:00,11.62,11.63,11.57,11.59,2541000.0,11.62,11.63,11.57,11.59,2541000.0
2013-11-04 15:10:00,11.59,11.6,11.52,11.52,2473500.0,11.59,11.6,11.52,11.52,2473500.0
2013-11-04 15:15:00,11.53,11.56,11.52,11.54,2134500.0,11.53,11.56,11.52,11.54,2134500.0
2013-11-04 15:20:00,11.55,11.55,11.51,11.53,1803000.0,11.55,11.55,11.51,11.53,1803000.0
2013-11-04 15:25:00,11.53,11.59,11.52,11.57,2416500.0,11.53,11.59,11.52,11.57,2416500.0
2013-11-04 15:30:00,11.57,11.59,11.57,11.57,1758000.0,11.57,11.59,11.57,11.57,1758000.0
2013-11-04 15:35:00,11.56,11.63,11.56,11.62,1951500.0,11.56,11.63,11.56,11.62,1951500.0
2013-11-04 15:40:00,11.62,11.64,11.6,11.63,2508000.0,11.62,11.64,11.6,11.63,2508000.0
2013-11-04 15:45:00,11.63,11.63,11.6,11.6,2172000.0,11.63,11.63,11.6,11.6,2172000.0
2013-11-04 15:50:00,11.61,11.64,11.61,11.63,2901000.0,11.61,11.64,11.61,11.63,2901000.0
2013-11-04 15:55:00,11.63,11.68,11.63,11.68,5632500.0,11.63,11.68,11.63,11.68,5632500.0
2013-11-05 09:30:00,12.04,12.06,11.8,11.98,13551000.0,12.04,12.06,11.8,11.98,13551000.0
2013-11-05 09:35:00,11.98,12.09,11.94,12.06,9043500.0,11.98,12.09,11.94,12.06,9043500.0
2013-11-05 09:40:00,12.04,12.1,11.9,11.95,8160000.0,12.04,12.1,11.9,11.95,8160000.0
2013-11-05 09:45:00,11.91,11.93,11.55,11.67,16188000.0,11.91,11.93,11.55,11.67,16188000.0
2013-11-05 09:50:00,11.67,11.68,11.51,11.51,8638500.0,11.67,11.68,11.51,11.51,8638500.0
2013-11-05 09:55:00,11.51,11.66,11.51,11.63,8206500.0,11.51,11.66,11.51,11.63,8206500.0
2013-11-05 10:00:00,11.63,11.67,11.55,11.65,6255000.0,11.63,11.67,11.55,11.65,6255000.0
2013-11-05 10:05:00,11.66,11.72,11.64,11.67,4366500.0,11.66,11.72,11.64,11.67,4366500.0
2013-11-05 10:10:00,11.68,11.69,11.62,11.68,3355500.0,11.68,11.69,11.62,11.68,3355500.0
2013-11-05 10:15:00,11.68,11.72,11.57,11.61,3886500.0,11.68,11.72,11.57,11.61,3886500.0
2013-11-05 10:20:00,11.59,11.61,11.49,11.59,4990500.0,11.59,11.61,11.49,11.59,4990500.0
2013-11-05 10:25:00,11.58,11.63,11.51,11.63,2805000.0,11.58,11.63,11.51,11.63,2805000.0
2013-11-05 10:30:00,11.62,11.62,11.58,11.58,1908000.0,11.62,11.62,11.58,11.58,1908000.0
2013-11-05 10:35:00,11.59,11.62,11.57,11.6,1636500.0,11.59,11.62,11.57,11.6,1636500.0
2013-11-05 10:40:00,11.6,11.62,11.55,11.57,2416500.0,11.6,11.62,11.55,11.57,2416500.0
2013-11-05 10:45:00,11.57,11.59,11.53,11.57,2029500.0,11.57,11.59,11.53,11.57,2029500.0
2013-11-05 10:50:00,11.56,11.6,11.55,11.59,1461000.0,11.56,11.6,11.55,11.59,1461000.0
2013-11-05 10:55:00,11.59,11.6,11.53,11.53,2512500.0,11.59,11.6,11.53,11.53,2512500.0
2013-11-05 11:00:00,11.54,11.57,11.51,11.51,2247000.0,11.54,11.57,11.51,11.51,2247000.0
2013-11-05 11:05:00,11.51,11.6,11.5,11.57,2601000.0,11.51,11.6,11.5,11.57,2601000.0
2013-11-05 11:10:00,11.58,11.58,11.53,11.56,3784500.0,11.58,11.58,11.53,11.56,3784500.0
2013-11-05 11:15:00,11.55,11.59,11.54,11.59,2176500.0,11.55,11.59,11.54,11.59,2176500.0
2013-11-05 11:20:00,11.59,11.63,11.57,11.58,2782500.0,11.59,11.63,11.57,11.58,2782500.0
2013-11-05 11:25:00,11.58,11.6,11.55,11.55,2296500.0,11.58,11.6,11.55,11.55,2296500.0
2013-11-05 11:30:00,11.56,11.59,11.55,11.58,1033500.0,11.56,11.59,11.55,11.58,1033500.0
2013-11-05 11:35:00,11.57,11.59,11.54,11.55,936000.0,11.57,11.59,11.54,11.55,936000.0
2013-11-05 11:40:00,11.55,11.55,11.52,11.55,1785000.0,11.55,11.55,11.52,11.55,1785000.0
2013-11-05 11:45:00,11.55,11.57,11.52,11.56,2596500.0,11.55,11.57,11.52,11.56,2596500.0
2013-11-05 11:50:00,11.56,11.58,11.55,11.56,1516500.0,11.56,11.58,11.55,11.56,1516500.0
2013-11-05 11:55:00,11.56,11.57,11.52,11.52,2091000.0,11.56,11.57,11.52,11.52,2091000.0
2013-11-05 12:00:00,11.52,11.56,11.52,11.53,2115000.0,11.52,11.56,11.52,11.53,2115000.0
2013-11-05 12:05:00,11.53,11.54,11.5,11.5,1644000.0,11.53,11.54,11.5,11.5,1644000.0
2013-11-05 12:10:00,11.51,11.51,11.45,11.46,2842500.0,11.51,11.51,11.45,11.46,2842500.0
2013-11-05 12:15:00,11.47,11.49,11.42,11.49,2970000.0,11.47,11.49,11.42,11.49,2970000.0
2013-11-05 12:20:00,11.49,11.49,11.46,11.47,1677000.0,11.49,11.49,11.46,11.47,1677000.0
2013-11-05 12:25:00,11.48,11.48,11.46,11.47,975000.0,11.48,11.48,11.46,11.47,975000.0
2013-11-05 12:30:00,11.47,11.48,11.45,11.45,1227000.0,11.47,11.48,11.45,11.45,1227000.0
2013-11-05 12:35:00,11.45,11.5,11.45,11.5,2628000.0,11.45,11.5,11.45,11.5,2628000.0
2013-11-05 12:40:00,11.49,11.53,11.47,11.51,1927500.0,11.49,11.53,11.47,11.51,1927500.0
2013-11-05 12:45:00,11.51,11.52,11.48,11.48,1146000.0,11.51,11.52,11.48,11.48,1146000.0
2013-11-05 12:50:00,11.48,11.48,11.45,11.47,1027500.0,11.48,11.48,11.45,11.47,1027500.0
2013-11-05 12:55:00,11.47,11.48,11.45,11.46,1636500.0,11.47,11.48,11.45,11.46,1636500.0
2013-11-05 13:00:00,11.46,11.48,11.45,11.48,1816500.0,11.46,11.48,11.45,11.48,1816500.0
2013-11-05 13:05:00,11.47,11.53,11.47,11.52,1737000.0,11.47,11.53,11.47,11.52,1737000.0
2013-11-05 13:10:00,11.52,11.52,11.5,11.51,1020000.0,11.52,11.52,11.5,11.51,1020000.0
2013-11-05 13:15:00,11.51,11.52,11.49,11.52,787500.0,11.51,11.52,11.49,11.52,787500.0
2013-11-05 13:20:00,11.52,11.53,11.5,11.51,1296000.0,11.52,11.53,11.5,11.51,1296000.0
2013-11-05 13:25:00,11.52,11.61,11.51,11.61,2629500.0,11.52,11.61,11.51,11.61,2629500.0
2013-11-05 13:30:00,11.61,11.69,11.6,11.66,4351500.0,11.61,11.69,11.6,11.66,4351500.0
2013-11-05 13:35:00,11.66,11.67,11.59,11.6,2631000.0,11.66,11.67,11.59,11.6,2631000.0
2013-11-05 13:40:00,11.6,11.61,11.55,11.57,1957500.0,11.6,11.61,11.55,11.57,1957500.0
2013-11-05 13:45:00,11.57,11.59,11.56,11.59,1057500.0,11.57,11.59,11.56,11.59,1057500.0
2013-11-05 13:50:00,11.59,11.6,11.57,11.58,1540500.0,11.59,11.6,11.57,11.58,1540500.0
2013-11-05 13:55:00,11.58,11.61,11.57,11.6,1396500.0,11.58,11.61,11.57,11.6,1396500.0
2013-11-05 14:00:00,11.6,11.66,11.59,11.65,2104500.0,11.6,11.66,11.59,11.65,2104500.0
2013-11-05 14:05:00,11.65,11.68,11.63,11.67,1929000.0,11.65,11.68,11.63,11.67,1929000.0
2013-11-05 14:10:00,11.67,11.73,11.67,11.7,3750000.0,11.67,11.73,11.67,11.7,3750000.0
2013-11-05 14:15:00,11.7,11.77,11.69,11.76,3354000.0,11.7,11.77,11.69,11.76,3354000.0
2013-11-05 14:20:00,11.77,11.79,11.73,11.79,3874500.0,11.77,11.79,11.73,11.79,3874500.0
2013-11-05 14:25:00,11.79,11.83,11.76,11.83,4093500.0,11.79,11.83,11.76,11.83,4093500.0
2013-11-05 14:30:00,11.83,11.9,11.82,11.87,5404500.0,11.83,11.9,11.82,11.87,5404500.0
2013-11-05 14:35:00,11.88,11.89,11.81,11.82,2856000.0,11.88,11.89,11.81,11.82,2856000.0
2013-11-05 14:40:00,11.83,11.87,11.82,11.85,1534500.0,11.83,11.87,11.82,11.85,1534500.0
2013-11-05 14:45:00,11.85,11.85,11.71,11.74,4462500.0,11.85,11.85,11.71,11.74,4462500.0
2013-11-05 14:50:00,11.75,11.81,11.74,11.78,1902000.0,11.75,11.81,11.74,11.78,1902000.0
2013-11-05 14:55:00,11.78,11.8,11.76,11.8,1350000.0,11.78,11.8,11.76,11.8,1350000.0
2013-11-05 15:00:00,11.8,11.82,11.78,11.79,1735500.0,11.8,11.82,11.78,11.79,1735500.0
2013-11-05 15:05:00,11.79,11.85,11.78,11.85,2644500.0,11.79,11.85,11.78,11.85,2644500.0
2013-11-05 15:10:00,11.85,11.85,11.79,11.8,3025500.0,11.85,11.85,11.79,11.8,3025500.0
2013-11-05 15:15:00,11.8,11.82,11.75,11.76,2020500.0,11.8,11.82,11.75,11.76,2020500.0
2013-11-05 15:20:00,11.76,11.77,11.69,11.73,4357500.0,11.76,11.77,11.69,11.73,4357500.0
2013-11-05 15:25:00,11.73,11.79,11.72,11.74,2760000.0,11.73,11.79,11.72,11.74,2760000.0
2013-11-05 15:30:00,11.75,11.8,11.74,11.8,2463000.0,11.75,11.8,11.74,11.8,2463000.0
2013-11-05 15:35:00,11.79,11.8,11.74,11.78,2328000.0,11.79,11.8,11.74,11.78,2328000.0
2013-11-05 15:40:00,11.78,11.8,11.76,11.76,3024000.0,11.78,11.8,11.76,11.76,3024000.0
2013-11-05 15:45:00,11.76,11.78,11.73,11.74,3654000.0,11.76,11.78,11.73,11.74,3654000.0
2013-11-05 15:50:00,11.74,11.78,11.73,11.77,5292000.0,11.74,11.78,11.73,11.77,5292000.0
2013-11-05 15:55:00,11.77,11.79,11.73,11.79,7240500.0,11.77,11.79,11.73,11.79,7240500.0
2013-11-06 09:30:00,10.32,10.63,10.3,10.58,27901500.0,10.32,10.63,10.3,10.58,27901500.0
2013-11-06 09:35:00,10.57,10.65,10.56,10.57,15363000.0,10.57,10.65,10.56,10.57,15363000.0
2013-11-06 09:40:00,10.57,10.72,10.51,10.65,16503000.0,10.57,10.72,10.51,10.65,16503000.0
2013-11-06 09:45:00,10.65,10.7,10.56,10.6,9091500.0,10.65,10.7,10.56,10.6,9091500.0
2013-11-06 09:50:00,10.59,10.64,10.53,10.54,7539000.0,10.59,10.64,10.53,10.54,7539000.0
2013-11-06 09:55:00,10.54,10.58,10.47,10.47,8202000.0,10.54,10.58,10.47,10.47,8202000.0
2013-11-06 10:00:00,10.47,10.51,10.42,10.42,8532000.0,10.47,10.51,10.42,10.42,8532000.0
2013-11-06 10:05:00,10.43,10.46,10.34,10.37,9936000.0,10.43,10.46,10.34,10.37,9936000.0
2013-11-06 10:10:00,10.36,10.46,10.36,10.38,6538500.0,10.36,10.46,10.36,10.38,6538500.0
2013-11-06 10:15:00,10.38,10.42,10.31,10.34,8566500.0,10.38,10.42,10.31,10.34,8566500.0
2013-11-06 10:20:00,10.34,10.35,10.25,10.27,10588500.0,10.34,10.35,10.25,10.27,10588500.0
2013-11-06 10:25:00,10.27,10.27,10.07,10.12,18379500.0,10.27,10.27,10.07,10.12,18379500.0
2013-11-06 10:30:00,10.12,10.19,10.07,10.12,10648500.0,10.12,10.19,10.07,10.12,10648500.0
2013-11-06 10:35:00,10.12,10.14,10.0,10.04,13224000.0,10.12,10.14,10.0,10.04,13224000.0
2013-11-06 10:40:00,10.04,10.08,10.01,10.01,7195500.0,10.04,10.08,10.01,10.01,7195500.0
2013-11-06 10:45:00,10.01,10.02,9.76,9.83,23392500.0,10.01,10.02,9.76,9.83,23392500.0
2013-11-06 10:50:00,9.83,9.92,9.78,9.91,12424500.0,9.83,9.92,9.78,9.91,12424500.0
2013-11-06 10:55:00,9.92,9.99,9.87,9.98,9909000.0,9.92,9.99,9.87,9.98,9909000.0
2013-11-06 11:00:00,9.98,9.99,9.9,9.91,7651500.0,9.98,9.99,9.9,9.91,7651500.0
2013-11-06 11:05:00,9.92,10.04,9.88,10.0,7573500.0,9.92,10.04,9.88,10.0,7573500.0
2013-11-06 11:10:00,10.02,10.12,10.0,10.07,8230500.0,10.02,10.12,10.0,10.07,8230500.0
2013-11-06 11:15:00,10.07,10.17,10.02,10.16,5749500.0,10.07,10.17,10.02,10.16,5749500.0
2013-11-06 11:20:00,10.15,10.18,10.07,10.1,6220500.0,10.15,10.18,10.07,10.1,6220500.0
2013-11-06 11:25:00,10.1,10.12,10.01,10.08,4800000.0,10.1,10.12,10.01,10.08,4800000.0
2013-11-06 11:30:00,10.08,10.11,10.06,10.1,2610000.0,10.08,10.11,10.06,10.1,2610000.0
2013-11-06 11:35:00,10.1,10.23,10.1,10.23,7564500.0,10.1,10.23,10.1,10.23,7564500.0
2013-11-06 11:40:00,10.23,10.25,10.16,10.2,4351500.0,10.23,10.25,10.16,10.2,4351500.0
2013-11-06 11:45:00,10.2,10.22,10.08,10.13,4872000.0,10.2,10.22,10.08,10.13,4872000.0
2013-11-06 11:50:00,10.12,10.18,10.11,10.11,3459000.0,10.12,10.18,10.11,10.11,3459000.0
2013-11-06 11:55:00,10.11,10.13,10.07,10.1,3442500.0,10.11,10.13,10.07,10.1,3442500.0
2013-11-06 12:00:00,10.1,10.15,10.09,10.12,2188500.0,10.1,10.15,10.09,10.12,2188500.0
2013-11-06 12:05:00,10.12,10.19,10.1,10.19,2496000.0,10.12,10.19,10.1,10.19,2496000.0
2013-11-06 12:10:00,10.18,10.2,10.07,10.1,3304500.0,10.18,10.2,10.07,10.1,3304500.0
2013-11-06 12:15:00,10.1,10.12,10.06,10.07,3183000.0,10.1,10.12,10.06,10.07,3183000.0
2013-11-06 12:20:00,10.07,10.1,10.04,10.07,2368500.0,10.07,10.1,10.04,10.07,2368500.0
2013-11-06 12:25:00,10.07,10.08,10.0,10.03,4378500.0,10.07,10.08,10.0,10.03,4378500.0
2013-11-06 12:30:00,10.03,10.06,10.0,10.0,3309000.0,10.03,10.06,10.0,10.0,3309000.0
2013-11-06 12:35:00,10.0,10.0,9.93,9.94,5217000.0,10.0,10.0,9.93,9.94,5217000.0
2013-11-06 12:40:00,9.94,10.0,9.94,9.98,1818000.0,9.94,10.0,9.94,9.98,1818000.0
2013-11-06 12:45:00,9.97,10.05,9.97,10.03,2122500.0,9.97,10.05,9.97,10.03,2122500.0
2013-11-06 12:50:00,10.03,10.03,10.0,10.02,1749000.0,10.03,10.03,10.0,10.02,1749000.0
2013-11-06 12:55:00,10.02,10.03,9.97,10.01,1957500.0,10.02,10.03,9.97,10.01,1957500.0
2013-11-06 13:00:00,10.01,10.08,10.0,10.05,1263000.0,10.01,10.08,10.0,10.05,1263000.0
2013-11-06 13:05:00,10.04,10.1,10.03,10.06,1138500.0,10.04,10.1,10.03,10.06,1138500.0
2013-11-06 13:10:00,10.06,10.09,10.04,10.04,1407000.0,10.06,10.09,10.04,10.04,1407000.0
2013-11-06 13:15:00,10.04,10.07,10.03,10.06,825000.0,10.04,10.07,10.03,10.06,825000.0
2013-11-06 13:20:00,10.06,10.09,10.04,10.04,1135500.0,10.06,10.09,10.04,10.04,1135500.0
2013-11-06 13:25:00,10.04,10.07,10.02,10.06,1311000.0,10.04,10.07,10.02,10.06,1311000.0
2013-11-06 13:30:00,10.06,10.07,10.05,10.06,775500.0,10.06,10.07,10.05,10.06,775500.0
2013-11-06 13:35:00,10.06,10.07,10.03,10.06,1351500.0,10.06,10.07,10.03,10.06,1351500.0
2013-11-06 13:40:00,10.05,10.18,10.05,10.18,3270000.0,10.05,10.18,10.05,10.18,3270000.0
2013-11-06 13:45:00,10.18,10.22,10.13,10.14,3543000.0,10.18,10.22,10.13,10.14,3543000.0
2013-11-06 13:50:00,10.13,10.16,10.12,10.16,1702500.0,10.13,10.16,10.12,10.16,1702500.0
2013-11-06 13:55:00,10.15,10.19,10.14,10.15,1401000.0,10.15,10.19,10.14,10.15,1401000.0
2013-11-06 14:00:00,10.15,10.16,10.14,10.14,1051500.0,10.15,10.16,10.14,10.14,1051500.0
2013-11-06 14:05:00,10.14,10.17,10.12,10.13,1551000.0,10.14,10.17,10.12,10.13,1551000.0
2013-11-06 14:10:00,10.14,10.22,10.14,10.19,3010500.0,10.14,10.22,10.14,10.19,3010500.0
2013-11-06 14:15:00,10.19,10.19,10.13,10.15,2031000.0,10.19,10.19,10.13,10.15,2031000.0
2013-11-06 14:20:00,10.16,10.19,10.14,10.18,1425000.0,10.16,10.19,10.14,10.18,1425000.0
2013-11-06 14:25:00,10.18,10.19,10.16,10.17,1459500.0,10.18,10.19,10.16,10.17,1459500.0
2013-11-06 14:30:00,10.17,10.29,10.17,10.27,4665000.0,10.17,10.29,10.17,10.27,4665000.0
2013-11-06 14:35:00,10.27,10.3,10.24,10.27,3714000.0,10.27,10.3,10.24,10.27,3714000.0
2013-11-06 14:40:00,10.27,10.28,10.21,10.24,2430000.0,10.27,10.28,10.21,10.24,2430000.0
2013-11-06 14:45:00,10.25,10.25,10.21,10.21,1596000.0,10.25,10.25,10.21,10.21,1596000.0
2013-11-06 14:50:00,10.21,10.21,10.08,10.11,4384500.0,10.21,10.21,10.08,10.11,4384500.0
2013-11-06 14:55:00,10.11,10.13,10.05,10.09,2973000.0,10.11,10.13,10.05,10.09,2973000.0
2013-11-06 15:00:00,10.09,10.13,10.07,10.07,2286000.0,10.09,10.13,10.07,10.07,2286000.0
2013-11-06 15:05:00,10.07,10.1,10.04,10.04,2190000.0,10.07,10.1,10.04,10.04,2190000.0
2013-11-06 15:10:00,10.05,10.06,9.99,10.01,4920000.0,10.05,10.06,9.99,10.01,4920000.0
2013-11-06 15:15:00,10.01,10.1,9.99,10.09,3225000.0,10.01,10.1,9.99,10.09,3225000.0
2013-11-06 15:20:00,10.09,10.12,10.04,10.09,3145500.0,10.09,10.12,10.04,10.09,3145500.0
2013-11-06 15:25:00,10.09,10.09,10.05,10.09,2574000.0,10.09,10.09,10.05,10.09,2574000.0
2013-11-06 15:30:00,10.09,10.09,10.0,10.03,4309500.0,10.09,10.09,10.0,10.03,4309500.0
2013-11-06 15:35:00,10.02,10.04,9.99,10.02,2929500.0,10.02,10.04,9.99,10.02,2929500.0
2013-11-06 15:40:00,10.02,10.03,9.97,9.98,3423000.0,10.02,10.03,9.97,9.98,3423000.0
2013-11-06 15:45:00,9.98,10.01,9.94,10.0,5281500.0,9.98,10.01,9.94,10.0,5281500.0
2013-11-06 15:50:00,10.01,10.05,9.98,10.04,5850000.0,10.01,10.05,9.98,10.04,5850000.0
2013-11-06 15:55:00,10.04,10.09,10.03,10.08,7330500.0,10.04,10.09,10.03,10.08,7330500.0
2013-11-07 09:30:00,9.61,9.71,9.48,9.52,21310500.0,9.61,9.71,9.48,9.52,21310500.0
2013-11-07 09:35:00,9.52,9.55,9.43,9.43,14079000.0,9.52,9.55,9.43,9.43,14079000.0
2013-11-07 09:40:00,9.43,9.48,9.37,9.41,16534500.0,9.43,9.48,9.37,9.41,16534500.0
2013-11-07 09:45:00,9.41,9.52,9.4,9.46,10491000.0,9.41,9.52,9.4,9.46,10491000.0
2013-11-07 09:50:00,9.46,9.53,9.45,9.52,7045500.0,9.46,9.53,9.45,9.52,7045500.0
2013-11-07 09:55:00,9.52,9.57,9.5,9.55,9244500.0,9.52,9.57,9.5,9.55,9244500.0
2013-11-07 10:00:00,9.55,9.61,9.53,9.6,9258000.0,9.55,9.61,9.53,9.6,9258000.0
2013-11-07 10:05:00,9.6,9.63,9.56,9.59,4966500.0,9.6,9.63,9.56,9.59,4966500.0
2013-11-07 10:10:00,9.59,9.59,9.45,9.53,6169500.0,9.59,9.59,9.45,9.53,6169500.0
2013-11-07 10:15:00,9.53,9.53,9.39,9.39,5655000.0,9.53,9.53,9.39,9.39,5655000.0
2013-11-07 10:20:00,9.39,9.5,9.39,9.48,3946500.0,9.39,9.5,9.39,9.48,3946500.0
2013-11-07 10:25:00,9.47,9.48,9.44,9.45,2794500.0,9.47,9.48,9.44,9.45,2794500.0
2013-11-07 10:30:00,9.45,9.45,9.35,9.35,6435000.0,9.45,9.45,9.35,9.35,6435000.0
2013-11-07 10:35:00,9.35,9.43,9.33,9.43,13074000.0,9.35,9.43,9.33,9.43,13074000.0
2013-11-07 10:40:00,9.43,9.48,9.38,9.4,4893000.0,9.43,9.48,9.38,9.4,4893000.0
2013-11-07 10:45:00,9.41,9.45,9.39,9.44,2566500.0,9.41,9.45,9.39,9.44,2566500.0
2013-11-07 10:50:00,9.44,9.47,9.41,9.43,2758500.0,9.44,9.47,9.41,9.43,2758500.0
2013-11-07 10:55:00,9.42,9.42,9.35,9.39,3744000.0,9.42,9.42,9.35,9.39,3744000.0
2013-11-07 11:00:00,9.39,9.39,9.34,9.34,3694500.0,9.39,9.39,9.34,9.34,3694500.0
2013-11-07 11:05:00,9.34,9.35,9.28,9.31,6403500.0,9.34,9.35,9.28,9.31,6403500.0
2013-11-07 11:10:00,9.31,9.31,9.24,9.25,6606000.0,9.31,9.31,9.24,9.25,6606000.0
2013-11-07 11:15:00,9.25,9.29,9.23,9.24,4498500.0,9.25,9.29,9.23,9.24,4498500.0
2013-11-07 11:20:00,9.24,9.24,9.2,9.22,6226500.0,9.24,9.24,9.2,9.22,6226500.0
2013-11-07 11:25:00,9.22,9.25,9.17,9.24,5541000.0,9.22,9.25,9.17,9.24,5541000.0
2013-11-07 11:30:00,9.24,9.38,9.22,9.37,7111500.0,9.24,9.38,9.22,9.37,7111500.0
2013-11-07 11:35:00,9.37,9.38,9.31,9.32,4621500.0,9.37,9.38,9.31,9.32,4621500.0
2013-11-07 11:40:00,9.32,9.33,9.28,9.31,2784000.0,9.32,9.33,9.28,9.31,2784000.0
2013-11-07 11:45:00,9.31,9.38,9.3,9.36,2817000.0,9.31,9.38,9.3,9.36,2817000.0
2013-11-07 11:50:00,9.36,9.38,9.35,9.37,1978500.0,9.36,9.38,9.35,9.37,1978500.0
2013-11-07 11:55:00,9.37,9.43,9.35,9.43,2785500.0,9.37,9.43,9.35,9.43,2785500.0
2013-11-07 12:00:00,9.43,9.45,9.41,9.45,3433500.0,9.43,9.45,9.41,9.45,3433500.0
2013-11-07 12:05:00,9.45,9.51,9.45,9.51,3991500.0,9.45,9.51,9.45,9.51,3991500.0
2013-11-07 12:10:00,9.51,9.51,9.42,9.42,2727000.0,9.51,9.51,9.42,9.42,2727000.0
2013-11-07 12:15:00,9.42,9.45,9.38,9.39,3463500.0,9.42,9.45,9.38,9.39,3463500.0
2013-11-07 12:20:00,9.4,9.41,9.34,9.37,2446500.0,9.4,9.41,9.34,9.37,2446500.0
2013-11-07 12:25:00,9.37,9.43,9.36,9.42,1735500.0,9.37,9.43,9.36,9.42,1735500.0
2013-11-07 12:30:00,9.42,9.46,9.4,9.45,2949000.0,9.42,9.46,9.4,9.45,2949000.0
2013-11-07 12:35:00,9.45,9.51,9.43,9.5,3898500.0,9.45,9.51,9.43,9.5,3898500.0
2013-11-07 12:40:00,9.49,9.52,9.47,9.52,2628000.0,9.49,9.52,9.47,9.52,2628000.0
2013-11-07 12:45:00,9.52,9.54,9.48,9.48,3216000.0,9.52,9.54,9.48,9.48,3216000.0
2013-11-07 12:50:00,9.48,9.49,9.46,9.46,1581000.0,9.48,9.49,9.46,9.46,1581000.0
2013-11-07 12:55:00,9.46,9.52,9.46,9.5,1806000.0,9.46,9.52,9.46,9.5,1806000.0
2013-11-07 13:00:00,9.49,9.52,9.47,9.47,916500.0,9.49,9.52,9.47,9.47,916500.0
2013-11-07 13:05:00,9.47,9.48,9.44,9.46,1569000.0,9.47,9.48,9.44,9.46,1569000.0
2013-11-07 13:10:00,9.46,9.46,9.42,9.43,1425000.0,9.46,9.46,9.42,9.43,1425000.0
2013-11-07 13:15:00,9.44,9.46,9.43,9.46,882000.0,9.44,9.46,9.43,9.46,882000.0
2013-11-07 13:20:00,9.46,9.46,9.42,9.42,1380000.0,9.46,9.46,9.42,9.42,1380000.0
2013-11-07 13:25:00,9.42,9.44,9.4,9.4,996000.0,9.42,9.44,9.4,9.4,996000.0
2013-11-07 13:30:00,9.41,9.44,9.4,9.43,1099500.0,9.41,9.44,9.4,9.43,1099500.0
2013-11-07 13:35:00,9.43,9.43,9.37,9.38,1993500.0,9.43,9.43,9.37,9.38,1993500.0
2013-11-07 13:40:00,9.39,9.41,9.38,9.4,997500.0,9.39,9.41,9.38,9.4,997500.0
2013-11-07 13:45:00,9.4,9.42,9.38,9.41,1471500.0,9.4,9.42,9.38,9.41,1471500.0
2013-11-07 13:50:00,9.41,9.49,9.41,9.45,2218500.0,9.41,9.49,9.41,9.45,2218500.0
2013-11-07 13:55:00,9.45,9.48,9.44,9.47,1294500.0,9.45,9.48,9.44,9.47,1294500.0
2013-11-07 14:00:00,9.47,9.47,9.44,9.45,1308000.0,9.47,9.47,9.44,9.45,1308000.0
2013-11-07 14:05:00,9.45,9.5,9.44,9.46,2407500.0,9.45,9.5,9.44,9.46,2407500.0
2013-11-07 14:10:00,9.47,9.48,9.46,9.48,1332000.0,9.47,9.48,9.46,9.48,1332000.0
2013-11-07 14:15:00,9.47,9.53,9.47,9.53,2397000.0,9.47,9.53,9.47,9.53,2397000.0
2013-11-07 14:20:00,9.53,9.54,9.51,9.52,2788500.0,9.53,9.54,9.51,9.52,2788500.0
2013-11-07 14:25:00,9.52,9.53,9.48,9.5,1471500.0,9.52,9.53,9.48,9.5,1471500.0
2013-11-07 14:30:00,9.49,9.5,9.44,9.48,2554500.0,9.49,9.5,9.44,9.48,2554500.0
2013-11-07 14:35:00,9.48,9.48,9.43,9.44,1726500.0,9.48,9.48,9.43,9.44,1726500.0
2013-11-07 14:40:00,9.44,9.45,9.39,9.41,2878500.0,9.44,9.45,9.39,9.41,2878500.0
2013-11-07 14:45:00,9.42,9.45,9.41,9.44,2239500.0,9.42,9.45,9.41,9.44,2239500.0
2013-11-07 14:50:00,9.44,9.46,9.42,9.46,1363500.0,9.44,9.46,9.42,9.46,1363500.0
2013-11-07 14:55:00,9.46,9.46,9.43,9.45,999000.0,9.46,9.46,9.43,9.45,999000.0
2013-11-07 15:00:00,9.45,9.45,9.43,9.43,1702500.0,9.45,9.45,9.43,9.43,1702500.0
2013-11-07 15:05:00,9.43,9.43,9.35,9.39,3517500.0,9.43,9.43,9.35,9.39,3517500.0
2013-11-07 15:10:00,9.39,9.39,9.33,9.34,2391000.0,9.39,9.39,9.33,9.34,2391000.0
2013-11-07 15:15:00,9.34,9.36,9.33,9.35,3240000.0,9.34,9.36,9.33,9.35,3240000.0
2013-11-07 15:20:00,9.35,9.38,9.33,9.33,1659000.0,9.35,9.38,9.33,9.33,1659000.0
2013-11-07 15:25:00,9.33,9.35,9.27,9.27,3520500.0,9.33,9.35,9.27,9.27,3520500.0
2013-11-07 15:30:00,9.27,9.32,9.27,9.31,2136000.0,9.27,9.32,9.27,9.31,2136000.0
2013-11-07 15:35:00,9.31,9.31,9.28,9.3,2337000.0,9.31,9.31,9.28,9.3,2337000.0
2013-11-07 15:40:00,9.3,9.32,9.28,9.31,1699500.0,9.3,9.32,9.28,9.31,1699500.0
2013-11-07 15:45:00,9.31,9.31,9.28,9.29,2178000.0,9.31,9.31,9.28,9.29,2178000.0
2013-11-07 15:50:00,9.28,9.33,9.28,9.33,3439500.0,9.28,9.33,9.28,9.33,3439500.0
2013-11-07 15:55:00,9.33,9.35,9.32,9.32,5716500.0,9.33,9.35,9.32,9.32,5716500.0
2013-11-08 09:30:00,9.06,9.29,9.03,9.2,16056000.0,9.06,9.29,9.03,9.2,16056000.0
2013-11-08 09:35:00,9.2,9.23,9.11,9.18,8155500.0,9.2,9.23,9.11,9.18,8155500.0
2013-11-08 09:40:00,9.18,9.18,9.08,9.11,5869500.0,9.18,9.18,9.08,9.11,5869500.0
2013-11-08 09:45:00,9.11,9.18,9.01,9.18,10314000.0,9.11,9.18,9.01,9.18,10314000.0
2013-11-08 09:50:00,9.17,9.18,9.05,9.06,7180500.0,9.17,9.18,9.05,9.06,7180500.0
2013-11-08 09:55:00,9.07,9.08,8.97,9.02,11695500.0,9.07,9.08,8.97,9.02,11695500.0
2013-11-08 10:00:00,9.02,9.06,8.94,8.96,8577000.0,9.02,9.06,8.94,8.96,8577000.0
2013-11-08 10:05:00,8.96,9.07,8.93,9.06,8427000.0,8.96,9.07,8.93,9.06,8427000.0
2013-11-08 10:10:00,9.06,9.08,9.0,9.02,8946000.0,9.06,9.08,9.0,9.02,8946000.0
2013-11-08 10:15:00,9.01,9.08,9.0,9.06,5425500.0,9.01,9.08,9.0,9.06,5425500.0
2013-11-08 10:20:00,9.06,9.09,9.03,9.04,7704000.0,9.06,9.09,9.03,9.04,7704000.0
2013-11-08 10:25:00,9.05,9.09,9.01,9.07,6082500.0,9.05,9.09,9.01,9.07,6082500.0
2013-11-08 10:30:00,9.05,9.09,9.02,9.05,5625000.0,9.05,9.09,9.02,9.05,5625000.0
2013-11-08 10:35:00,9.05,9.05,8.97,9.0,4383000.0,9.05,9.05,8.97,9.0,4383000.0
2013-11-08 10:40:00,9.01,9.02,8.95,8.97,2686500.0,9.01,9.02,8.95,8.97,2686500.0
2013-11-08 10:45:00,8.98,9.05,8.97,9.03,3028500.0,8.98,9.05,8.97,9.03,3028500.0
2013-11-08 10:50:00,9.04,9.05,8.99,9.01,1521000.0,9.04,9.05,8.99,9.01,1521000.0
2013-11-08 10:55:00,9.01,9.05,9.01,9.01,3040500.0,9.01,9.05,9.01,9.01,3040500.0
2013-11-08 11:00:00,9.02,9.03,8.99,9.0,1902000.0,9.02,9.03,8.99,9.0,1902000.0
2013-11-08 11:05:00,9.0,9.0,8.93,8.98,3354000.0,9.0,9.0,8.93,8.98,3354000.0
2013-11-08 11:10:00,8.99,9.01,8.96,9.01,2269500.0,8.99,9.01,8.96,9.01,2269500.0
2013-11-08 11:15:00,9.0,9.0,8.97,8.98,2184000.0,9.0,9.0,8.97,8.98,2184000.0
2013-11-08 11:20:00,8.98,8.99,8.9,8.92,7809000.0,8.98,8.99,8.9,8.92,7809000.0
2013-11-08 11:25:00,8.92,8.95,8.88,8.89,4723500.0,8.92,8.95,8.88,8.89,4723500.0
2013-11-08 11:30:00,8.89,8.92,8.89,8.92,2541000.0,8.89,8.92,8.89,8.92,2541000.0
2013-11-08 11:35:00,8.92,8.95,8.89,8.9,3339000.0,8.92,8.95,8.89,8.9,3339000.0
2013-11-08 11:40:00,8.9,8.91,8.82,8.83,7894500.0,8.9,8.91,8.82,8.83,7894500.0
2013-11-08 11:45:00,8.84,8.86,8.82,8.83,4624500.0,8.84,8.86,8.82,8.83,4624500.0
2013-11-08 11:50:00,8.83,8.92,8.83,8.89,5185500.0,8.83,8.92,8.83,8.89,5185500.0
2013-11-08 11:55:00,8.9,8.96,8.88,8.94,5781000.0,8.9,8.96,8.88,8.94,5781000.0
2013-11-08 12:00:00,8.94,8.98,8.93,8.98,4204500.0,8.94,8.98,8.93,8.98,4204500.0
2013-11-08 12:05:00,8.99,9.05,8.98,9.02,6058500.0,8.99,9.05,8.98,9.02,6058500.0
2013-11-08 12:10:00,9.02,9.04,8.98,9.03,2475000.0,9.02,9.04,8.98,9.03,2475000.0
2013-11-08 12:15:00,9.03,9.09,9.03,9.07,6244500.0,9.03,9.09,9.03,9.07,6244500.0
2013-11-08 12:20:00,9.07,9.09,9.03,9.04,2902500.0,9.07,9.09,9.03,9.04,2902500.0
2013-11-08 12:25:00,9.04,9.1,9.03,9.09,4362000.0,9.04,9.1,9.03,9.09,4362000.0
2013-11-08 12:30:00,9.09,9.1,9.02,9.03,2566500.0,9.09,9.1,9.02,9.03,2566500.0
2013-11-08 12:35:00,9.03,9.03,8.99,9.02,2700000.0,9.03,9.03,8.99,9.02,2700000.0
2013-11-08 12:40:00,9.02,9.04,9.0,9.02,2541000.0,9.02,9.04,9.0,9.02,2541000.0
2013-11-08 12:45:00,9.03,9.07,9.03,9.07,1698000.0,9.03,9.07,9.03,9.07,1698000.0
2013-11-08 12:50:00,9.06,9.08,9.05,9.08,1324500.0,9.06,9.08,9.05,9.08,1324500.0
2013-11-08 12:55:00,9.08,9.16,9.07,9.16,5250000.0,9.08,9.16,9.07,9.16,5250000.0
2013-11-08 13:00:00,9.16,9.22,9.11,9.21,4744500.0,9.16,9.22,9.11,9.21,4744500.0
2013-11-08 13:05:00,9.2,9.21,9.12,9.14,3009000.0,9.2,9.21,9.12,9.14,3009000.0
2013-11-08 13:10:00,9.13,9.17,9.13,9.16,1084500.0,9.13,9.17,9.13,9.16,1084500.0
2013-11-08 13:15:00,9.17,9.23,9.15,9.22,3667500.0,9.17,9.23,9.15,9.22,3667500.0
2013-11-08 13:20:00,9.23,9.3,9.21,9.24,7104000.0,9.23,9.3,9.21,9.24,7104000.0
2013-11-08 13:25:00,9.24,9.29,9.22,9.29,2710500.0,9.24,9.29,9.22,9.29,2710500.0
2013-11-08 13:30:00,9.29,9.37,9.27,9.35,6862500.0,9.29,9.37,9.27,9.35,6862500.0
2013-11-08 13:35:00,9.35,9.36,9.28,9.29,4692000.0,9.35,9.36,9.28,9.29,4692000.0
2013-11-08 13:40:00,9.29,9.32,9.28,9.28,2823000.0,9.29,9.32,9.28,9.28,2823000.0
2013-11-08 13:45:00,9.29,9.31,9.21,9.22,4267500.0,9.29,9.31,9.21,9.22,4267500.0
2013-11-08 13:50:00,9.21,9.25,9.19,9.22,2860500.0,9.21,9.25,9.19,9.22,2860500.0
2013-11-08 13:55:00,9.22,9.28,9.21,9.25,1807500.0,9.22,9.28,9.21,9.25,1807500.0
2013-11-08 14:00:00,9.25,9.28,9.25,9.25,1236000.0,9.25,9.28,9.25,9.25,1236000.0
2013-11-08 14:05:00,9.25,9.28,9.22,9.27,1153500.0,9.25,9.28,9.22,9.27,1153500.0
2013-11-08 14:10:00,9.27,9.27,9.25,9.26,1144500.0,9.27,9.27,9.25,9.26,1144500.0
2013-11-08 14:15:00,9.26,9.27,9.24,9.26,939000.0,9.26,9.27,9.24,9.26,939000.0
2013-11-08 14:20:00,9.26,9.27,9.22,9.22,2068500.0,9.26,9.27,9.22,9.22,2068500.0
2013-11-08 14:25:00,9.22,9.22,9.15,9.18,3870000.0,9.22,9.22,9.15,9.18,3870000.0
2013-11-08 14:30:00,9.18,9.2,9.12,9.13,2643000.0,9.18,9.2,9.12,9.13,2643000.0
2013-11-08 14:35:00,9.13,9.19,9.12,9.16,1918500.0,9.13,9.19,9.12,9.16,1918500.0
2013-11-08 14:40:00,9.15,9.18,9.14,9.17,1104000.0,9.15,9.18,9.14,9.17,1104000.0
2013-11-08 14:45:00,9.17,9.2,9.16,9.19,981000.0,9.17,9.2,9.16,9.19,981000.0
2013-11-08 14:50:00,9.19,9.2,9.16,9.17,1105500.0,9.19,9.2,9.16,9.17,1105500.0
2013-11-08 14:55:00,9.17,9.19,9.17,9.17,871500.0,9.17,9.19,9.17,9.17,871500.0
2013-11-08 15:00:00,9.17,9.17,9.13,9.14,1705500.0,9.17,9.17,9.13,9.14,1705500.0
2013-11-08 15:05:00,9.14,9.14,9.09,9.14,1903500.0,9.14,9.14,9.09,9.14,1903500.0
2013-11-08 15:10:00,9.13,9.14,9.1,9.12,1423500.0,9.13,9.14,9.1,9.12,1423500.0
2013-11-08 15:15:00,9.11,9.18,9.11,9.18,1713000.0,9.11,9.18,9.11,9.18,1713000.0
2013-11-08 15:20:00,9.17,9.17,9.14,9.15,1366500.0,9.17,9.17,9.14,9.15,1366500.0
2013-11-08 15:25:00,9.15,9.16,9.13,9.13,1374000.0,9.15,9.16,9.13,9.13,1374000.0
2013-11-08 15:30:00,9.13,9.19,9.13,9.18,2587500.0,9.13,9.19,9.13,9.18,2587500.0
2013-11-08 15:35:00,9.18,9.2,9.17,9.18,1828500.0,9.18,9.2,9.17,9.18,1828500.0
2013-11-08 15:40:00,9.19,9.2,9.18,9.2,2014500.0,9.19,9.2,9.18,9.2,2014500.0
2013-11-08 15:45:00,9.2,9.2,9.14,9.16,2992500.0,9.2,9.2,9.14,9.16,2992500.0
2013-11-08 15:50:00,9.16,9.18,9.16,9.17,2521500.0,9.16,9.18,9.16,9.17,2521500.0
2013-11-08 15:55:00,9.17,9.2,9.17,9.19,4567500.0,9.17,9.2,9.17,9.19,4567500.0
2013-11-11 09:30:00,9.4,9.4,9.15,9.22,10659000.0,9.4,9.4,9.15,9.22,10659000.0
2013-11-11 09:35:00,9.23,9.25,9.17,9.21,5526000.0,9.23,9.25,9.17,9.21,5526000.0
2013-11-11 09:40:00,9.2,9.21,9.14,9.18,6544500.0,9.2,9.21,9.14,9.18,6544500.0
2013-11-11 09:45:00,9.19,9.28,9.18,9.26,7096500.0,9.19,9.28,9.18,9.26,7096500.0
2013-11-11 09:50:00,9.26,9.39,9.25,9.38,5275500.0,9.26,9.39,9.25,9.38,5275500.0
2013-11-11 09:55:00,9.37,9.42,9.36,9.42,6111000.0,9.37,9.42,9.36,9.42,6111000.0
2013-11-11 10:00:00,9.42,9.5,9.38,9.46,6784500.0,9.42,9.5,9.38,9.46,6784500.0
2013-11-11 10:05:00,9.47,9.6,9.45,9.6,8800500.0,9.47,9.6,9.45,9.6,8800500.0
2013-11-11 10:10:00,9.6,9.6,9.53,9.53,6403500.0,9.6,9.6,9.53,9.53,6403500.0
2013-11-11 10:15:00,9.53,9.55,9.49,9.55,3277500.0,9.53,9.55,9.49,9.55,3277500.0
2013-11-11 10:20:00,9.56,9.62,9.55,9.6,4023000.0,9.56,9.62,9.55,9.6,4023000.0
2013-11-11 10:25:00,9.6,9.61,9.57,9.61,4015500.0,9.6,9.61,9.57,9.61,4015500.0
2013-11-11 10:30:00,9.61,9.61,9.51,9.53,4014000.0,9.61,9.61,9.51,9.53,4014000.0
2013-11-11 10:35:00,9.53,9.56,9.48,9.51,3603000.0,9.53,9.56,9.48,9.51,3603000.0
2013-11-11 10:40:00,9.51,9.57,9.49,9.53,2247000.0,9.51,9.57,9.49,9.53,2247000.0
2013-11-11 10:45:00,9.53,9.55,9.51,9.53,1414500.0,9.53,9.55,9.51,9.53,1414500.0
2013-11-11 10:50:00,9.53,9.56,9.52,9.54,1249500.0,9.53,9.56,9.52,9.54,1249500.0
2013-11-11 10:55:00,9.53,9.55,9.51,9.53,1428000.0,9.53,9.55,9.51,9.53,1428000.0
2013-11-11 11:00:00,9.53,9.53,9.44,9.45,2736000.0,9.53,9.53,9.44,9.45,2736000.0
2013-11-11 11:05:00,9.45,9.49,9.44,9.46,2856000.0,9.45,9.49,9.44,9.46,2856000.0
2013-11-11 11:10:00,9.47,9.47,9.39,9.41,4972500.0,9.47,9.47,9.39,9.41,4972500.0
2013-11-11 11:15:00,9.41,9.48,9.41,9.46,1737000.0,9.41,9.48,9.41,9.46,1737000.0
2013-11-11 11:20:00,9.46,9.49,9.44,9.45,1105500.0,9.46,9.49,9.44,9.45,1105500.0
2013-11-11 11:25:00,9.46,9.5,9.45,9.49,2818500.0,9.46,9.5,9.45,9.49,2818500.0
2013-11-11 11:30:00,9.49,9.5,9.43,9.45,2809500.0,9.49,9.5,9.43,9.45,2809500.0
2013-11-11 11:35:00,9.45,9.47,9.43,9.46,2829000.0,9.45,9.47,9.43,9.46,2829000.0
2013-11-11 11:40:00,9.45,9.52,9.44,9.52,2763000.0,9.45,9.52,9.44,9.52,2763000.0
2013-11-11 11:45:00,9.51,9.52,9.49,9.5,2850000.0,9.51,9.52,9.49,9.5,2850000.0
2013-11-11 11:50:00,9.5,9.53,9.49,9.5,2497500.0,9.5,9.53,9.49,9.5,2497500.0
2013-11-11 11:55:00,9.51,9.52,9.47,9.48,2794500.0,9.51,9.52,9.47,9.48,2794500.0
2013-11-11 12:00:00,9.49,9.5,9.47,9.49,1422000.0,9.49,9.5,9.47,9.49,1422000.0
2013-11-11 12:05:00,9.49,9.5,9.47,9.49,2271000.0,9.49,9.5,9.47,9.49,2271000.0
2013-11-11 12:10:00,9.49,9.53,9.48,9.51,1839000.0,9.49,9.53,9.48,9.51,1839000.0
2013-11-11 12:15:00,9.5,9.54,9.5,9.54,1228500.0,9.5,9.54,9.5,9.54,1228500.0
2013-11-11 12:20:00,9.53,9.56,9.52,9.56,3138000.0,9.53,9.56,9.52,9.56,3138000.0
2013-11-11 12:25:00,9.56,9.59,9.53,9.55,3544500.0,9.56,9.59,9.53,9.55,3544500.0
2013-11-11 12:30:00,9.55,9.58,9.52,9.57,1009500.0,9.55,9.58,9.52,9.57,1009500.0
2013-11-11 12:35:00,9.57,9.6,9.56,9.6,2028000.0,9.57,9.6,9.56,9.6,2028000.0
2013-11-11 12:40:00,9.6,9.6,9.57,9.59,1975500.0,9.6,9.6,9.57,9.59,1975500.0
2013-11-11 12:45:00,9.59,9.59,9.55,9.56,2286000.0,9.59,9.59,9.55,9.56,2286000.0
2013-11-11 12:50:00,9.56,9.61,9.55,9.61,1354500.0,9.56,9.61,9.55,9.61,1354500.0
2013-11-11 12:55:00,9.61,9.65,9.6,9.63,3813000.0,9.61,9.65,9.6,9.63,3813000.0
2013-11-11 13:00:00,9.63,9.67,9.63,9.66,3273000.0,9.63,9.67,9.63,9.66,3273000.0
2013-11-11 13:05:00,9.66,9.69,9.65,9.67,3577500.0,9.66,9.69,9.65,9.67,3577500.0
2013-11-11 13:10:00,9.67,9.68,9.62,9.63,1467000.0,9.67,9.68,9.62,9.63,1467000.0
2013-11-11 13:15:00,9.63,9.67,9.62,9.64,2796000.0,9.63,9.67,9.62,9.64,2796000.0
2013-11-11 13:20:00,9.64,9.65,9.64,9.65,610500.0,9.64,9.65,9.64,9.65,610500.0
2013-11-11 13:25:00,9.65,9.65,9.6,9.62,958500.0,9.65,9.65,9.6,9.62,958500.0
2013-11-11 13:30:00,9.62,9.64,9.61,9.64,1089000.0,9.62,9.64,9.61,9.64,1089000.0
2013-11-11 13:35:00,9.65,9.65,9.63,9.64,736500.0,9.65,9.65,9.63,9.64,736500.0
2013-11-11 13:40:00,9.65,9.65,9.62,9.64,597000.0,9.65,9.65,9.62,9.64,597000.0
2013-11-11 13:45:00,9.64,9.65,9.62,9.62,826500.0,9.64,9.65,9.62,9.62,826500.0
2013-11-11 13:50:00,9.63,9.64,9.62,9.63,478500.0,9.63,9.64,9.62,9.63,478500.0
2013-11-11 13:55:00,9.63,9.63,9.59,9.59,1554000.0,9.63,9.63,9.59,9.59,1554000.0
2013-11-11 14:00:00,9.59,9.6,9.56,9.59,1777500.0,9.59,9.6,9.56,9.59,1777500.0
2013-11-11 14:05:00,9.59,9.6,9.58,9.59,516000.0,9.59,9.6,9.58,9.59,516000.0
2013-11-11 14:10:00,9.58,9.59,9.57,9.59,358500.0,9.58,9.59,9.57,9.59,358500.0
2013-11-11 14:15:00,9.58,9.62,9.58,9.6,594000.0,9.58,9.62,9.58,9.6,594000.0
2013-11-11 14:20:00,9.61,9.61,9.59,9.61,466500.0,9.61,9.61,9.59,9.61,466500.0
2013-11-11 14:25:00,9.61,9.63,9.6,9.63,1080000.0,9.61,9.63,9.6,9.63,1080000.0
2013-11-11 14:30:00,9.62,9.63,9.59,9.59,1386000.0,9.62,9.63,9.59,9.59,1386000.0
2013-11-11 14:35:00,9.59,9.62,9.59,9.62,1408500.0,9.59,9.62,9.59,9.62,1408500.0
2013-11-11 14:40:00,9.62,9.63,9.61,9.62,1264500.0,9.62,9.63,9.61,9.62,1264500.0
2013-11-11 14:45:00,9.62,9.63,9.61,9.62,1602000.0,9.62,9.63,9.61,9.62,1602000.0
2013-11-11 14:50:00,9.62,9.64,9.61,9.63,816000.0,9.62,9.64,9.61,9.63,816000.0
2013-11-11 14:55:00,9.64,9.66,9.63,9.66,1405500.0,9.64,9.66,9.63,9.66,1405500.0
2013-11-11 15:00:00,9.66,9.68,9.64,9.66,2260500.0,9.66,9.68,9.64,9.66,2260500.0
2013-11-11 15:05:00,9.65,9.66,9.65,9.66,772500.0,9.65,9.66,9.65,9.66,772500.0
2013-11-11 15:10:00,9.66,9.69,9.64,9.65,1731000.0,9.66,9.69,9.64,9.65,1731000.0
2013-11-11 15:15:00,9.65,9.68,9.65,9.68,952500.0,9.65,9.68,9.65,9.68,952500.0
2013-11-11 15:20:00,9.68,9.68,9.65,9.65,901500.0,9.68,9.68,9.65,9.65,901500.0
2013-11-11 15:25:00,9.66,9.67,9.65,9.65,1068000.0,9.66,9.67,9.65,9.65,1068000.0
2013-11-11 15:30:00,9.65,9.65,9.62,9.64,1387500.0,9.65,9.65,9.62,9.64,1387500.0
2013-11-11 15:35:00,9.63,9.65,9.61,9.63,1641000.0,9.63,9.65,9.61,9.63,1641000.0
2013-11-11 15:40:00,9.63,9.64,9.61,9.64,1690500.0,9.63,9.64,9.61,9.64,1690500.0
2013-11-11 15:45:00,9.64,9.64,9.6,9.6,1327500.0,9.64,9.64,9.6,9.6,1327500.0
2013-11-11 15:50:00,9.6,9.63,9.6,9.62,1954500.0,9.6,9.63,9.6,9.62,1954500.0
2013-11-11 15:55:00,9.63,9.65,9.62,9.64,5398500.0,9.63,9.65,9.62,9.64,5398500.0
2013-11-12 09:30:00,9.65,9.65,9.51,9.57,6321000.0,9.65,9.65,9.51,9.57,6321000.0
2013-11-12 09:35:00,9.57,9.62,9.44,9.47,5502000.0,9.57,9.62,9.44,9.47,5502000.0
2013-11-12 09:40:00,9.46,9.52,9.43,9.47,4239000.0,9.46,9.52,9.43,9.47,4239000.0
2013-11-12 09:45:00,9.47,9.48,9.41,9.41,3846000.0,9.47,9.48,9.41,9.41,3846000.0
2013-11-12 09:50:00,9.42,9.48,9.41,9.41,3801000.0,9.42,9.48,9.41,9.41,3801000.0
2013-11-12 09:55:00,9.42,9.43,9.37,9.42,5377500.0,9.42,9.43,9.37,9.42,5377500.0
2013-11-12 10:00:00,9.42,9.45,9.32,9.33,5784000.0,9.42,9.45,9.32,9.33,5784000.0
2013-11-12 10:05:00,9.33,9.35,9.25,9.28,4914000.0,9.33,9.35,9.25,9.28,4914000.0
2013-11-12 10:10:00,9.26,9.3,9.23,9.3,4096500.0,9.26,9.3,9.23,9.3,4096500.0
2013-11-12 10:15:00,9.3,9.31,9.27,9.3,3645000.0,9.3,9.31,9.27,9.3,3645000.0
2013-11-12 10:20:00,9.3,9.32,9.26,9.28,2728500.0,9.3,9.32,9.26,9.28,2728500.0
2013-11-12 10:25:00,9.28,9.31,9.28,9.31,2694000.0,9.28,9.31,9.28,9.31,2694000.0
2013-11-12 10:30:00,9.31,9.32,9.27,9.29,4368000.0,9.31,9.32,9.27,9.29,4368000.0
2013-11-12 10:35:00,9.28,9.3,9.25,9.3,2719500.0,9.28,9.3,9.25,9.3,2719500.0
2013-11-12 10:40:00,9.29,9.33,9.28,9.32,2194500.0,9.29,9.33,9.28,9.32,2194500.0
2013-11-12 10:45:00,9.32,9.33,9.25,9.25,2800500.0,9.32,9.33,9.25,9.25,2800500.0
2013-11-12 10:50:00,9.25,9.27,9.21,9.24,3702000.0,9.25,9.27,9.21,9.24,3702000.0
2013-11-12 10:55:00,9.23,9.24,9.18,9.21,4497000.0,9.23,9.24,9.18,9.21,4497000.0
2013-11-12 11:00:00,9.2,9.25,9.2,9.24,2101500.0,9.2,9.25,9.2,9.24,2101500.0
2013-11-12 11:05:00,9.24,9.24,9.19,9.21,1846500.0,9.24,9.24,9.19,9.21,1846500.0
2013-11-12 11:10:00,9.21,9.22,9.16,9.16,3126000.0,9.21,9.22,9.16,9.16,3126000.0
2013-11-12 11:15:00,9.16,9.18,9.15,9.16,3864000.0,9.16,9.18,9.15,9.16,3864000.0
2013-11-12 11:20:00,9.16,9.2,9.12,9.19,5412000.0,9.16,9.2,9.12,9.19,5412000.0
2013-11-12 11:25:00,9.19,9.26,9.19,9.24,3177000.0,9.19,9.26,9.19,9.24,3177000.0
2013-11-12 11:30:00,9.23,9.26,9.22,9.24,2539500.0,9.23,9.26,9.22,9.24,2539500.0
2013-11-12 11:35:00,9.23,9.24,9.18,9.19,1995000.0,9.23,9.24,9.18,9.19,1995000.0
2013-11-12 11:40:00,9.19,9.23,9.17,9.21,1557000.0,9.19,9.23,9.17,9.21,1557000.0
2013-11-12 11:45:00,9.21,9.22,9.17,9.17,1518000.0,9.21,9.22,9.17,9.17,1518000.0
2013-11-12 11:50:00,9.17,9.18,9.1,9.12,4239000.0,9.17,9.18,9.1,9.12,4239000.0
2013-11-12 11:55:00,9.12,9.13,9.09,9.11,3502500.0,9.12,9.13,9.09,9.11,3502500.0
2013-11-12 12:00:00,9.11,9.11,9.08,9.11,4366500.0,9.11,9.11,9.08,9.11,4366500.0
2013-11-12 12:05:00,9.11,9.13,9.08,9.12,2616000.0,9.11,9.13,9.08,9.12,2616000.0
2013-11-12 12:10:00,9.13,9.17,9.12,9.15,3138000.0,9.13,9.17,9.12,9.15,3138000.0
2013-11-12 12:15:00,9.15,9.18,9.15,9.16,2062500.0,9.15,9.18,9.15,9.16,2062500.0
2013-11-12 12:20:00,9.17,9.19,9.16,9.16,1590000.0,9.17,9.19,9.16,9.16,1590000.0
2013-11-12 12:25:00,9.16,9.2,9.16,9.18,2601000.0,9.16,9.2,9.16,9.18,2601000.0
2013-11-12 12:30:00,9.18,9.19,9.16,9.18,2016000.0,9.18,9.19,9.16,9.18,2016000.0
2013-11-12 12:35:00,9.19,9.2,9.18,9.19,2181000.0,9.19,9.2,9.18,9.19,2181000.0
2013-11-12 12:40:00,9.19,9.21,9.18,9.2,2700000.0,9.19,9.21,9.18,9.2,2700000.0
2013-11-12 12:45:00,9.2,9.21,9.17,9.18,2898000.0,9.2,9.21,9.17,9.18,2898000.0
2013-11-12 12:50:00,9.19,9.22,9.17,9.21,3579000.0,9.19,9.22,9.17,9.21,3579000.0
2013-11-12 12:55:00,9.21,9.21,9.18,9.19,1672500.0,9.21,9.21,9.18,9.19,1672500.0
2013-11-12 13:00:00,9.19,9.2,9.16,9.2,1659000.0,9.19,9.2,9.16,9.2,1659000.0
2013-11-12 13:05:00,9.2,9.2,9.16,9.17,1642500.0,9.2,9.2,9.16,9.17,1642500.0
2013-11-12 13:10:00,9.17,9.18,9.14,9.16,2719500.0,9.17,9.18,9.14,9.16,2719500.0
2013-11-12 13:15:00,9.16,9.18,9.15,9.16,2086500.0,9.16,9.18,9.15,9.16,2086500.0
2013-11-12 13:20:00,9.16,9.18,9.13,9.17,2020500.0,9.16,9.18,9.13,9.17,2020500.0
2013-11-12 13:25:00,9.18,9.21,9.17,9.18,2094000.0,9.18,9.21,9.17,9.18,2094000.0
2013-11-12 13:30:00,9.18,9.2,9.16,9.18,859500.0,9.18,9.2,9.16,9.18,859500.0
2013-11-12 13:35:00,9.17,9.19,9.15,9.18,1879500.0,9.17,9.19,9.15,9.18,1879500.0
2013-11-12 13:40:00,9.18,9.19,9.16,9.19,430500.0,9.18,9.19,9.16,9.19,430500.0
2013-11-12 13:45:00,9.19,9.2,9.18,9.18,390000.0,9.19,9.2,9.18,9.18,390000.0
2013-11-12 13:50:00,9.18,9.19,9.18,9.18,258000.0,9.18,9.19,9.18,9.18,258000.0
2013-11-12 13:55:00,9.19,9.22,9.19,9.21,1984500.0,9.19,9.22,9.19,9.21,1984500.0
2013-11-12 14:00:00,9.21,9.23,9.19,9.22,3222000.0,9.21,9.23,9.19,9.22,3222000.0
2013-11-12 14:05:00,9.22,9.23,9.16,9.16,2298000.0,9.22,9.23,9.16,9.16,2298000.0
2013-11-12 14:10:00,9.16,9.17,9.14,9.15,2377500.0,9.16,9.17,9.14,9.15,2377500.0
2013-11-12 14:15:00,9.15,9.16,9.11,9.14,2329500.0,9.15,9.16,9.11,9.14,2329500.0
2013-11-12 14:20:00,9.14,9.17,9.13,9.13,2590500.0,9.14,9.17,9.13,9.13,2590500.0
2013-11-12 14:25:00,9.14,9.17,9.13,9.15,2455500.0,9.14,9.17,9.13,9.15,2455500.0
2013-11-12 14:30:00,9.15,9.17,9.13,9.16,1002000.0,9.15,9.17,9.13,9.16,1002000.0
2013-11-12 14:35:00,9.16,9.18,9.16,9.17,990000.0,9.16,9.18,9.16,9.17,990000.0
2013-11-12 14:40:00,9.17,9.18,9.16,9.17,1506000.0,9.17,9.18,9.16,9.17,1506000.0
2013-11-12 14:45:00,9.17,9.18,9.14,9.16,1413000.0,9.17,9.18,9.14,9.16,1413000.0
2013-11-12 14:50:00,9.16,9.18,9.16,9.16,813000.0,9.16,9.18,9.16,9.16,813000.0
2013-11-12 14:55:00,9.17,9.22,9.16,9.21,1959000.0,9.17,9.22,9.16,9.21,1959000.0
2013-11-12 15:00:00,9.21,9.22,9.19,9.2,2019000.0,9.21,9.22,9.19,9.2,2019000.0
2013-11-12 15:05:00,9.2,9.23,9.2,9.22,1804500.0,9.2,9.23,9.2,9.22,1804500.0
2013-11-12 15:10:00,9.23,9.23,9.21,9.21,1414500.0,9.23,9.23,9.21,9.21,1414500.0
2013-11-12 15:15:00,9.21,9.23,9.2,9.2,1383000.0,9.21,9.23,9.2,9.2,1383000.0
2013-11-12 15:20:00,9.2,9.21,9.17,9.18,1711500.0,9.2,9.21,9.17,9.18,1711500.0
2013-11-12 15:25:00,9.18,9.2,9.18,9.19,1024500.0,9.18,9.2,9.18,9.19,1024500.0
2013-11-12 15:30:00,9.19,9.19,9.18,9.18,1111500.0,9.19,9.19,9.18,9.18,1111500.0
2013-11-12 15:35:00,9.18,9.19,9.13,9.14,1641000.0,9.18,9.19,9.13,9.14,1641000.0
2013-11-12 15:40:00,9.14,9.18,9.13,9.17,1716000.0,9.14,9.18,9.13,9.17,1716000.0
2013-11-12 15:45:00,9.17,9.19,9.16,9.17,1705500.0,9.17,9.19,9.16,9.17,1705500.0
2013-11-12 15:50:00,9.17,9.21,9.17,9.19,3219000.0,9.17,9.21,9.17,9.19,3219000.0
2013-11-12 15:55:00,9.19,9.21,9.17,9.19,4465500.0,9.19,9.21,9.17,9.19,4465500.0
2013-11-13 09:30:00,9.39,9.46,9.25,9.28,9279000.0,9.39,9.46,9.25,9.28,9279000.0
2013-11-13 09:35:00,9.28,9.39,9.27,9.34,4209000.0,9.28,9.39,9.27,9.34,4209000.0
2013-11-13 09:40:00,9.34,9.37,9.3,9.33,2622000.0,9.34,9.37,9.3,9.33,2622000.0
2013-11-13 09:45:00,9.34,9.35,9.29,9.33,3585000.0,9.34,9.35,9.29,9.33,3585000.0
2013-11-13 09:50:00,9.33,9.34,9.23,9.25,4444500.0,9.33,9.34,9.23,9.25,4444500.0
2013-11-13 09:55:00,9.25,9.31,9.21,9.29,4815000.0,9.25,9.31,9.21,9.29,4815000.0
2013-11-13 10:00:00,9.29,9.33,9.27,9.32,2151000.0,9.29,9.33,9.27,9.32,2151000.0
2013-11-13 10:05:00,9.33,9.34,9.26,9.28,2179500.0,9.33,9.34,9.26,9.28,2179500.0
2013-11-13 10:10:00,9.27,9.36,9.26,9.35,2383500.0,9.27,9.36,9.26,9.35,2383500.0
2013-11-13 10:15:00,9.36,9.4,9.34,9.34,3339000.0,9.36,9.4,9.34,9.34,3339000.0
2013-11-13 10:20:00,9.34,9.41,9.33,9.37,2341500.0,9.34,9.41,9.33,9.37,2341500.0
2013-11-13 10:25:00,9.37,9.38,9.32,9.32,1908000.0,9.37,9.38,9.32,9.32,1908000.0
2013-11-13 10:30:00,9.33,9.35,9.31,9.34,2740500.0,9.33,9.35,9.31,9.34,2740500.0
2013-11-13 10:35:00,9.34,9.36,9.3,9.3,3528000.0,9.34,9.36,9.3,9.3,3528000.0
2013-11-13 10:40:00,9.31,9.32,9.27,9.32,1494000.0,9.31,9.32,9.27,9.32,1494000.0
2013-11-13 10:45:00,9.32,9.32,9.25,9.26,2386500.0,9.32,9.32,9.25,9.26,2386500.0
2013-11-13 10:50:00,9.27,9.29,9.26,9.27,1330500.0,9.27,9.29,9.26,9.27,1330500.0
2013-11-13 10:55:00,9.27,9.29,9.25,9.28,2533500.0,9.27,9.29,9.25,9.28,2533500.0
2013-11-13 11:00:00,9.28,9.3,9.27,9.3,2905500.0,9.28,9.3,9.27,9.3,2905500.0
2013-11-13 11:05:00,9.29,9.34,9.29,9.32,3154500.0,9.29,9.34,9.29,9.32,3154500.0
2013-11-13 11:10:00,9.31,9.38,9.31,9.33,2395500.0,9.31,9.38,9.31,9.33,2395500.0
2013-11-13 11:15:00,9.35,9.36,9.3,9.32,2152500.0,9.35,9.36,9.3,9.32,2152500.0
2013-11-13 11:20:00,9.32,9.35,9.31,9.32,1692000.0,9.32,9.35,9.31,9.32,1692000.0
2013-11-13 11:25:00,9.32,9.32,9.29,9.29,1846500.0,9.32,9.32,9.29,9.29,1846500.0
2013-11-13 11:30:00,9.3,9.34,9.29,9.33,667500.0,9.3,9.34,9.29,9.33,667500.0
2013-11-13 11:35:00,9.32,9.33,9.3,9.32,868500.0,9.32,9.33,9.3,9.32,868500.0
2013-11-13 11:40:00,9.32,9.32,9.29,9.29,1036500.0,9.32,9.32,9.29,9.29,1036500.0
2013-11-13 11:45:00,9.29,9.32,9.29,9.3,904500.0,9.29,9.32,9.29,9.3,904500.0
2013-11-13 11:50:00,9.31,9.33,9.3,9.3,622500.0,9.31,9.33,9.3,9.3,622500.0
2013-11-13 11:55:00,9.3,9.33,9.3,9.31,922500.0,9.3,9.33,9.3,9.31,922500.0
2013-11-13 12:00:00,9.32,9.33,9.31,9.33,1149000.0,9.32,9.33,9.31,9.33,1149000.0
2013-11-13 12:05:00,9.33,9.33,9.31,9.31,477000.0,9.33,9.33,9.31,9.31,477000.0
2013-11-13 12:10:00,9.31,9.39,9.31,9.38,2077500.0,9.31,9.39,9.31,9.38,2077500.0
2013-11-13 12:15:00,9.38,9.46,9.38,9.43,5391000.0,9.38,9.46,9.38,9.43,5391000.0
2013-11-13 12:20:00,9.42,9.45,9.41,9.42,1302000.0,9.42,9.45,9.41,9.42,1302000.0
2013-11-13 12:25:00,9.42,9.44,9.4,9.43,1746000.0,9.42,9.44,9.4,9.43,1746000.0
2013-11-13 12:30:00,9.42,9.48,9.42,9.46,3732000.0,9.42,9.48,9.42,9.46,3732000.0
2013-11-13 12:35:00,9.45,9.47,9.42,9.46,1272000.0,9.45,9.47,9.42,9.46,1272000.0
2013-11-13 12:40:00,9.46,9.49,9.46,9.47,2814000.0,9.46,9.49,9.46,9.47,2814000.0
2013-11-13 12:45:00,9.47,9.47,9.44,9.46,1015500.0,9.47,9.47,9.44,9.46,1015500.0
2013-11-13 12:50:00,9.45,9.46,9.43,9.44,1491000.0,9.45,9.46,9.43,9.44,1491000.0
2013-11-13 12:55:00,9.43,9.46,9.43,9.45,1426500.0,9.43,9.46,9.43,9.45,1426500.0
2013-11-13 13:00:00,9.45,9.45,9.38,9.39,2458500.0,9.45,9.45,9.38,9.39,2458500.0
2013-11-13 13:05:00,9.39,9.42,9.39,9.41,1270500.0,9.39,9.42,9.39,9.41,1270500.0
2013-11-13 13:10:00,9.41,9.41,9.37,9.41,751500.0,9.41,9.41,9.37,9.41,751500.0
2013-11-13 13:15:00,9.4,9.41,9.36,9.39,633000.0,9.4,9.41,9.36,9.39,633000.0
2013-11-13 13:20:00,9.39,9.41,9.39,9.4,517500.0,9.39,9.41,9.39,9.4,517500.0
2013-11-13 13:25:00,9.4,9.42,9.39,9.42,637500.0,9.4,9.42,9.39,9.42,637500.0
2013-11-13 13:30:00,9.41,9.41,9.38,9.39,940500.0,9.41,9.41,9.38,9.39,940500.0
2013-11-13 13:35:00,9.38,9.39,9.36,9.36,1351500.0,9.38,9.39,9.36,9.36,1351500.0
2013-11-13 13:40:00,9.36,9.41,9.36,9.4,1543500.0,9.36,9.41,9.36,9.4,1543500.0
2013-11-13 13:45:00,9.4,9.42,9.4,9.41,487500.0,9.4,9.42,9.4,9.41,487500.0
2013-11-13 13:50:00,9.41,9.41,9.37,9.39,694500.0,9.41,9.41,9.37,9.39,694500.0
2013-11-13 13:55:00,9.39,9.39,9.37,9.37,478500.0,9.39,9.39,9.37,9.37,478500.0
2013-11-13 14:00:00,9.37,9.39,9.37,9.38,531000.0,9.37,9.39,9.37,9.38,531000.0
2013-11-13 14:05:00,9.38,9.38,9.34,9.34,1023000.0,9.38,9.38,9.34,9.34,1023000.0
2013-11-13 14:10:00,9.35,9.35,9.32,9.33,1749000.0,9.35,9.35,9.32,9.33,1749000.0
2013-11-13 14:15:00,9.33,9.33,9.31,9.32,748500.0,9.33,9.33,9.31,9.32,748500.0
2013-11-13 14:20:00,9.32,9.36,9.31,9.35,1012500.0,9.32,9.36,9.31,9.35,1012500.0
2013-11-13 14:25:00,9.35,9.37,9.34,9.36,681000.0,9.35,9.37,9.34,9.36,681000.0
2013-11-13 14:30:00,9.36,9.37,9.31,9.31,1530000.0,9.36,9.37,9.31,9.31,1530000.0
2013-11-13 14:35:00,9.31,9.33,9.31,9.31,498000.0,9.31,9.33,9.31,9.31,498000.0
2013-11-13 14:40:00,9.31,9.34,9.31,9.33,448500.0,9.31,9.34,9.31,9.33,448500.0
2013-11-13 14:45:00,9.33,9.36,9.33,9.34,549000.0,9.33,9.36,9.33,9.34,549000.0
2013-11-13 14:50:00,9.35,9.35,9.32,9.33,514500.0,9.35,9.35,9.32,9.33,514500.0
2013-11-13 14:55:00,9.33,9.35,9.31,9.34,474000.0,9.33,9.35,9.31,9.34,474000.0
2013-11-13 15:00:00,9.33,9.35,9.32,9.33,639000.0,9.33,9.35,9.32,9.33,639000.0
2013-11-13 15:05:00,9.33,9.33,9.32,9.33,475500.0,9.33,9.33,9.32,9.33,475500.0
2013-11-13 15:10:00,9.33,9.33,9.31,9.32,559500.0,9.33,9.33,9.31,9.32,559500.0
2013-11-13 15:15:00,9.32,9.33,9.28,9.29,1534500.0,9.32,9.33,9.28,9.29,1534500.0
2013-11-13 15:20:00,9.29,9.3,9.25,9.27,1528500.0,9.29,9.3,9.25,9.27,1528500.0
2013-11-13 15:25:00,9.27,9.3,9.25,9.25,1876500.0,9.27,9.3,9.25,9.25,1876500.0
2013-11-13 15:30:00,9.25,9.27,9.1,9.1,13881000.0,9.25,9.27,9.1,9.1,13881000.0
2013-11-13 15:35:00,9.1,9.22,9.09,9.17,7384500.0,9.1,9.22,9.09,9.17,7384500.0
2013-11-13 15:40:00,9.17,9.24,9.14,9.22,4860000.0,9.17,9.24,9.14,9.22,4860000.0
2013-11-13 15:45:00,9.21,9.28,9.17,9.26,6351000.0,9.21,9.28,9.17,9.26,6351000.0
2013-11-13 15:50:00,9.28,9.28,9.25,9.27,3535500.0,9.28,9.28,9.25,9.27,3535500.0
2013-11-13 15:55:00,9.27,9.29,9.23,9.25,5053500.0,9.27,9.29,9.23,9.25,5053500.0
2013-11-14 09:30:00,9.27,9.3,9.18,9.28,4068000.0,9.27,9.3,9.18,9.28,4068000.0
2013-11-14 09:35:00,9.28,9.36,9.24,9.32,3205500.0,9.28,9.36,9.24,9.32,3205500.0
2013-11-14 09:40:00,9.31,9.32,9.24,9.25,3232500.0,9.31,9.32,9.24,9.25,3232500.0
2013-11-14 09:45:00,9.24,9.28,9.22,9.23,3394500.0,9.24,9.28,9.22,9.23,3394500.0
2013-11-14 09:50:00,9.24,9.26,9.21,9.24,1230000.0,9.24,9.26,9.21,9.24,1230000.0
2013-11-14 09:55:00,9.25,9.25,9.17,9.17,3087000.0,9.25,9.25,9.17,9.17,3087000.0
2013-11-14 10:00:00,9.17,9.2,9.12,9.16,4095000.0,9.17,9.2,9.12,9.16,4095000.0
2013-11-14 10:05:00,9.17,9.19,9.12,9.12,2976000.0,9.17,9.19,9.12,9.12,2976000.0
2013-11-14 10:10:00,9.12,9.23,9.1,9.21,3876000.0,9.12,9.23,9.1,9.21,3876000.0
2013-11-14 10:15:00,9.21,9.22,9.15,9.17,3151500.0,9.21,9.22,9.15,9.17,3151500.0
2013-11-14 10:20:00,9.17,9.18,9.15,9.18,2016000.0,9.17,9.18,9.15,9.18,2016000.0
2013-11-14 10:25:00,9.16,9.2,9.16,9.19,1578000.0,9.16,9.2,9.16,9.19,1578000.0
2013-11-14 10:30:00,9.18,9.25,9.18,9.23,2320500.0,9.18,9.25,9.18,9.23,2320500.0
2013-11-14 10:35:00,9.23,9.29,9.21,9.24,2704500.0,9.23,9.29,9.21,9.24,2704500.0
2013-11-14 10:40:00,9.24,9.26,9.21,9.21,1603500.0,9.24,9.26,9.21,9.21,1603500.0
2013-11-14 10:45:00,9.21,9.25,9.15,9.15,2115000.0,9.21,9.25,9.15,9.15,2115000.0
2013-11-14 10:50:00,9.16,9.19,9.14,9.16,1873500.0,9.16,9.19,9.14,9.16,1873500.0
2013-11-14 10:55:00,9.16,9.18,9.14,9.14,1404000.0,9.16,9.18,9.14,9.14,1404000.0
2013-11-14 11:00:00,9.14,9.17,9.12,9.15,2254500.0,9.14,9.17,9.12,9.15,2254500.0
2013-11-14 11:05:00,9.15,9.15,9.11,9.12,2826000.0,9.15,9.15,9.11,9.12,2826000.0
2013-11-14 11:10:00,9.12,9.18,9.08,9.16,3855000.0,9.12,9.18,9.08,9.16,3855000.0
2013-11-14 11:15:00,9.16,9.18,9.14,9.17,4528500.0,9.16,9.18,9.14,9.17,4528500.0
2013-11-14 11:20:00,9.17,9.17,9.12,9.14,2538000.0,9.17,9.17,9.12,9.14,2538000.0
2013-11-14 11:25:00,9.13,9.13,9.08,9.12,3534000.0,9.13,9.13,9.08,9.12,3534000.0
2013-11-14 11:30:00,9.12,9.13,9.08,9.1,3255000.0,9.12,9.13,9.08,9.1,3255000.0
2013-11-14 11:35:00,9.1,9.1,9.04,9.08,3675000.0,9.1,9.1,9.04,9.08,3675000.0
2013-11-14 11:40:00,9.09,9.09,9.01,9.06,3997500.0,9.09,9.09,9.01,9.06,3997500.0
2013-11-14 11:45:00,9.06,9.08,9.04,9.05,2241000.0,9.06,9.08,9.04,9.05,2241000.0
2013-11-14 11:50:00,9.05,9.06,9.01,9.04,3634500.0,9.05,9.06,9.01,9.04,3634500.0
2013-11-14 11:55:00,9.04,9.05,8.97,8.97,5701500.0,9.04,9.05,8.97,8.97,5701500.0
2013-11-14 12:00:00,8.98,9.0,8.95,8.96,3556500.0,8.98,9.0,8.95,8.96,3556500.0
2013-11-14 12:05:00,8.96,8.99,8.94,8.96,2962500.0,8.96,8.99,8.94,8.96,2962500.0
2013-11-14 12:10:00,8.97,9.02,8.95,8.96,3396000.0,8.97,9.02,8.95,8.96,3396000.0
2013-11-14 12:15:00,8.96,9.0,8.95,9.0,3270000.0,8.96,9.0,8.95,9.0,3270000.0
2013-11-14 12:20:00,9.0,9.02,8.99,9.02,2218500.0,9.0,9.02,8.99,9.02,2218500.0
2013-11-14 12:25:00,9.02,9.03,8.98,9.03,2734500.0,9.02,9.03,8.98,9.03,2734500.0
2013-11-14 12:30:00,9.02,9.06,9.01,9.04,3163500.0,9.02,9.06,9.01,9.04,3163500.0
2013-11-14 12:35:00,9.04,9.04,9.01,9.02,1323000.0,9.04,9.04,9.01,9.02,1323000.0
2013-11-14 12:40:00,9.02,9.06,9.01,9.04,1092000.0,9.02,9.06,9.01,9.04,1092000.0
2013-11-14 12:45:00,9.04,9.05,9.02,9.05,1660500.0,9.04,9.05,9.02,9.05,1660500.0
2013-11-14 12:50:00,9.05,9.08,9.04,9.07,1687500.0,9.05,9.08,9.04,9.07,1687500.0
2013-11-14 12:55:00,9.07,9.08,9.03,9.05,1656000.0,9.07,9.08,9.03,9.05,1656000.0
2013-11-14 13:00:00,9.04,9.07,9.03,9.06,1951500.0,9.04,9.07,9.03,9.06,1951500.0
2013-11-14 13:05:00,9.06,9.06,9.03,9.05,1038000.0,9.06,9.06,9.03,9.05,1038000.0
2013-11-14 13:10:00,9.05,9.1,9.05,9.06,2418000.0,9.05,9.1,9.05,9.06,2418000.0
2013-11-14 13:15:00,9.06,9.09,9.05,9.09,1881000.0,9.06,9.09,9.05,9.09,1881000.0
2013-11-14 13:20:00,9.09,9.13,9.09,9.12,1537500.0,9.09,9.13,9.09,9.12,1537500.0
2013-11-14 13:25:00,9.12,9.12,9.09,9.11,1947000.0,9.12,9.12,9.09,9.11,1947000.0
2013-11-14 13:30:00,9.11,9.15,9.1,9.13,2211000.0,9.11,9.15,9.1,9.13,2211000.0
2013-11-14 13:35:00,9.13,9.16,9.12,9.15,895500.0,9.13,9.16,9.12,9.15,895500.0
2013-11-14 13:40:00,9.15,9.19,9.13,9.18,1863000.0,9.15,9.19,9.13,9.18,1863000.0
2013-11-14 13:45:00,9.18,9.22,9.17,9.18,2908500.0,9.18,9.22,9.17,9.18,2908500.0
2013-11-14 13:50:00,9.18,9.19,9.16,9.19,1443000.0,9.18,9.19,9.16,9.19,1443000.0
2013-11-14 13:55:00,9.19,9.2,9.18,9.19,1411500.0,9.19,9.2,9.18,9.19,1411500.0
2013-11-14 14:00:00,9.19,9.19,9.13,9.17,1887000.0,9.19,9.19,9.13,9.17,1887000.0
2013-11-14 14:05:00,9.17,9.19,9.14,9.14,1239000.0,9.17,9.19,9.14,9.14,1239000.0
2013-11-14 14:10:00,9.15,9.16,9.13,9.15,1092000.0,9.15,9.16,9.13,9.15,1092000.0
2013-11-14 14:15:00,9.15,9.19,9.15,9.18,2187000.0,9.15,9.19,9.15,9.18,2187000.0
2013-11-14 14:20:00,9.18,9.18,9.15,9.17,754500.0,9.18,9.18,9.15,9.17,754500.0
2013-11-14 14:25:00,9.17,9.19,9.17,9.18,1051500.0,9.17,9.19,9.17,9.18,1051500.0
2013-11-14 14:30:00,9.18,9.18,9.14,9.15,1317000.0,9.18,9.18,9.14,9.15,1317000.0
2013-11-14 14:35:00,9.15,9.16,9.11,9.13,1606500.0,9.15,9.16,9.11,9.13,1606500.0
2013-11-14 14:40:00,9.13,9.15,9.11,9.14,1306500.0,9.13,9.15,9.11,9.14,1306500.0
2013-11-14 14:45:00,9.14,9.16,9.13,9.16,717000.0,9.14,9.16,9.13,9.16,717000.0
2013-11-14 14:50:00,9.15,9.17,9.14,9.14,715500.0,9.15,9.17,9.14,9.14,715500.0
2013-11-14 14:55:00,9.15,9.15,9.1,9.12,1500000.0,9.15,9.15,9.1,9.12,1500000.0
2013-11-14 15:00:00,9.12,9.14,9.12,9.13,849000.0,9.12,9.14,9.12,9.13,849000.0
2013-11-14 15:05:00,9.13,9.17,9.12,9.15,931500.0,9.13,9.17,9.12,9.15,931500.0
2013-11-14 15:10:00,9.15,9.16,9.14,9.16,882000.0,9.15,9.16,9.14,9.16,882000.0
2013-11-14 15:15:00,9.16,9.16,9.15,9.15,499500.0,9.16,9.16,9.15,9.15,499500.0
2013-11-14 15:20:00,9.15,9.17,9.13,9.15,894000.0,9.15,9.17,9.13,9.15,894000.0
2013-11-14 15:25:00,9.15,9.15,9.13,9.14,747000.0,9.15,9.15,9.13,9.14,747000.0
2013-11-14 15:30:00,9.15,9.17,9.14,9.17,1662000.0,9.15,9.17,9.14,9.17,1662000.0
2013-11-14 15:35:00,9.17,9.23,9.17,9.21,3946500.0,9.17,9.23,9.17,9.21,3946500.0
2013-11-14 15:40:00,9.21,9.21,9.19,9.2,1110000.0,9.21,9.21,9.19,9.2,1110000.0
2013-11-14 15:45:00,9.2,9.21,9.17,9.18,1285500.0,9.2,9.21,9.17,9.18,1285500.0
2013-11-14 15:50:00,9.18,9.2,9.15,9.18,1807500.0,9.18,9.2,9.15,9.18,1807500.0
2013-11-14 15:55:00,9.18,9.18,9.17,9.17,2353500.0,9.18,9.18,9.17,9.17,2353500.0
2013-11-15 09:30:00,9.12,9.16,9.03,9.06,4452000.0,9.12,9.16,9.03,9.06,4452000.0
2013-11-15 09:35:00,9.06,9.06,8.99,9.04,3639000.0,9.06,9.06,8.99,9.04,3639000.0
2013-11-15 09:40:00,9.04,9.06,9.02,9.02,2839500.0,9.04,9.06,9.02,9.02,2839500.0
2013-11-15 09:45:00,9.02,9.06,9.01,9.02,3739500.0,9.02,9.06,9.01,9.02,3739500.0
2013-11-15 09:50:00,9.02,9.03,8.98,9.0,5239500.0,9.02,9.03,8.98,9.0,5239500.0
2013-11-15 09:55:00,9.01,9.09,9.0,9.08,2887500.0,9.01,9.09,9.0,9.08,2887500.0
2013-11-15 10:00:00,9.1,9.1,9.03,9.07,1854000.0,9.1,9.1,9.03,9.07,1854000.0
2013-11-15 10:05:00,9.08,9.08,9.04,9.08,1119000.0,9.08,9.08,9.04,9.08,1119000.0
2013-11-15 10:10:00,9.07,9.08,9.05,9.07,1320000.0,9.07,9.08,9.05,9.07,1320000.0
2013-11-15 10:15:00,9.06,9.08,9.02,9.04,2224500.0,9.06,9.08,9.02,9.04,2224500.0
2013-11-15 10:20:00,9.04,9.05,9.0,9.03,1882500.0,9.04,9.05,9.0,9.03,1882500.0
2013-11-15 10:25:00,9.02,9.06,9.02,9.05,4393500.0,9.02,9.06,9.02,9.05,4393500.0
2013-11-15 10:30:00,9.05,9.05,9.02,9.03,1495500.0,9.05,9.05,9.02,9.03,1495500.0
2013-11-15 10:35:00,9.04,9.06,9.03,9.03,876000.0,9.04,9.06,9.03,9.03,876000.0
2013-11-15 10:40:00,9.04,9.05,9.03,9.03,708000.0,9.04,9.05,9.03,9.03,708000.0
2013-11-15 10:45:00,9.03,9.11,9.03,9.1,2512500.0,9.03,9.11,9.03,9.1,2512500.0
2013-11-15 10:50:00,9.11,9.12,9.07,9.11,1237500.0,9.11,9.12,9.07,9.11,1237500.0
2013-11-15 10:55:00,9.1,9.13,9.09,9.12,1953000.0,9.1,9.13,9.09,9.12,1953000.0
2013-11-15 11:00:00,9.12,9.16,9.11,9.15,2926500.0,9.12,9.16,9.11,9.15,2926500.0
2013-11-15 11:05:00,9.14,9.2,9.14,9.19,3957000.0,9.14,9.2,9.14,9.19,3957000.0
2013-11-15 11:10:00,9.19,9.2,9.15,9.16,2265000.0,9.19,9.2,9.15,9.16,2265000.0
2013-11-15 11:15:00,9.16,9.18,9.15,9.16,862500.0,9.16,9.18,9.15,9.16,862500.0
2013-11-15 11:20:00,9.15,9.17,9.1,9.15,3601500.0,9.15,9.17,9.1,9.15,3601500.0
2013-11-15 11:25:00,9.15,9.15,9.11,9.14,1849500.0,9.15,9.15,9.11,9.14,1849500.0
2013-11-15 11:30:00,9.14,9.14,9.1,9.12,1191000.0,9.14,9.14,9.1,9.12,1191000.0
2013-11-15 11:35:00,9.12,9.13,9.1,9.11,681000.0,9.12,9.13,9.1,9.11,681000.0
2013-11-15 11:40:00,9.11,9.12,9.1,9.1,1261500.0,9.11,9.12,9.1,9.1,1261500.0
2013-11-15 11:45:00,9.1,9.12,9.1,9.11,786000.0,9.1,9.12,9.1,9.11,786000.0
2013-11-15 11:50:00,9.11,9.11,9.08,9.09,2817000.0,9.11,9.11,9.08,9.09,2817000.0
2013-11-15 11:55:00,9.09,9.11,9.08,9.1,450000.0,9.09,9.11,9.08,9.1,450000.0
2013-11-15 12:00:00,9.1,9.11,9.08,9.09,1329000.0,9.1,9.11,9.08,9.09,1329000.0
2013-11-15 12:05:00,9.09,9.13,9.08,9.13,2584500.0,9.09,9.13,9.08,9.13,2584500.0
2013-11-15 12:10:00,9.13,9.15,9.11,9.14,1065000.0,9.13,9.15,9.11,9.14,1065000.0
2013-11-15 12:15:00,9.13,9.15,9.12,9.12,1393500.0,9.13,9.15,9.12,9.12,1393500.0
2013-11-15 12:20:00,9.12,9.12,9.1,9.1,1209000.0,9.12,9.12,9.1,9.1,1209000.0
2013-11-15 12:25:00,9.1,9.12,9.09,9.09,1549500.0,9.1,9.12,9.09,9.09,1549500.0
2013-11-15 12:30:00,9.1,9.11,9.07,9.09,1050000.0,9.1,9.11,9.07,9.09,1050000.0
2013-11-15 12:35:00,9.09,9.1,9.08,9.09,751500.0,9.09,9.1,9.08,9.09,751500.0
2013-11-15 12:40:00,9.09,9.1,9.08,9.09,403500.0,9.09,9.1,9.08,9.09,403500.0
2013-11-15 12:45:00,9.09,9.1,9.08,9.08,633000.0,9.09,9.1,9.08,9.08,633000.0
2013-11-15 12:50:00,9.09,9.09,9.05,9.06,1177500.0,9.09,9.09,9.05,9.06,1177500.0
2013-11-15 12:55:00,9.05,9.06,9.03,9.05,1242000.0,9.05,9.06,9.03,9.05,1242000.0
2013-11-15 13:00:00,9.05,9.07,9.05,9.06,654000.0,9.05,9.07,9.05,9.06,654000.0
2013-11-15 13:05:00,9.06,9.07,9.05,9.07,475500.0,9.06,9.07,9.05,9.07,475500.0
2013-11-15 13:10:00,9.06,9.07,9.05,9.06,471000.0,9.06,9.07,9.05,9.06,471000.0
2013-11-15 13:15:00,9.06,9.06,9.04,9.04,844500.0,9.06,9.06,9.04,9.04,844500.0
2013-11-15 13:20:00,9.03,9.06,9.03,9.06,379500.0,9.03,9.06,9.03,9.06,379500.0
2013-11-15 13:25:00,9.06,9.07,9.06,9.06,534000.0,9.06,9.07,9.06,9.06,534000.0
2013-11-15 13:30:00,9.07,9.07,9.05,9.05,456000.0,9.07,9.07,9.05,9.05,456000.0
2013-11-15 13:35:00,9.05,9.06,9.04,9.05,408000.0,9.05,9.06,9.04,9.05,408000.0
2013-11-15 13:40:00,9.05,9.05,9.0,9.01,2202000.0,9.05,9.05,9.0,9.01,2202000.0
2013-11-15 13:45:00,9.01,9.02,9.01,9.01,679500.0,9.01,9.02,9.01,9.01,679500.0
2013-11-15 13:50:00,9.02,9.02,8.99,8.99,2698500.0,9.02,9.02,8.99,8.99,2698500.0
2013-11-15 13:55:00,8.99,9.01,8.97,8.97,2476500.0,8.99,9.01,8.97,8.97,2476500.0
2013-11-15 14:00:00,8.97,9.0,8.96,8.96,3067500.0,8.97,9.0,8.96,8.96,3067500.0
2013-11-15 14:05:00,8.96,8.99,8.96,8.98,1738500.0,8.96,8.99,8.96,8.98,1738500.0
2013-11-15 14:10:00,8.98,9.02,8.98,8.99,2470500.0,8.98,9.02,8.98,8.99,2470500.0
2013-11-15 14:15:00,8.99,9.0,8.99,8.99,693000.0,8.99,9.0,8.99,8.99,693000.0
2013-11-15 14:20:00,8.99,9.0,8.98,8.99,2052000.0,8.99,9.0,8.98,8.99,2052000.0
2013-11-15 14:25:00,8.99,9.0,8.99,8.99,994500.0,8.99,9.0,8.99,8.99,994500.0
2013-11-15 14:30:00,8.99,9.0,8.97,8.98,2416500.0,8.99,9.0,8.97,8.98,2416500.0
2013-11-15 14:35:00,8.98,8.99,8.97,8.99,786000.0,8.98,8.99,8.97,8.99,786000.0
2013-11-15 14:40:00,8.99,9.0,8.99,9.0,1207500.0,8.99,9.0,8.99,9.0,1207500.0
2013-11-15 14:45:00,9.0,9.02,9.0,9.0,1470000.0,9.0,9.02,9.0,9.0,1470000.0
2013-11-15 14:50:00,9.01,9.02,9.0,9.0,1101000.0,9.01,9.02,9.0,9.0,1101000.0
2013-11-15 14:55:00,9.0,9.02,9.0,9.0,877500.0,9.0,9.02,9.0,9.0,877500.0
2013-11-15 15:00:00,9.0,9.02,9.0,9.01,1482000.0,9.0,9.02,9.0,9.01,1482000.0
2013-11-15 15:05:00,9.01,9.02,9.01,9.02,1384500.0,9.01,9.02,9.01,9.02,1384500.0
2013-11-15 15:10:00,9.01,9.02,9.0,9.02,834000.0,9.01,9.02,9.0,9.02,834000.0
2013-11-15 15:15:00,9.02,9.03,9.02,9.02,1986000.0,9.02,9.03,9.02,9.02,1986000.0
2013-11-15 15:20:00,9.02,9.03,9.0,9.0,1200000.0,9.02,9.03,9.0,9.0,1200000.0
2013-11-15 15:25:00,9.0,9.01,9.0,9.01,1329000.0,9.0,9.01,9.0,9.01,1329000.0
2013-11-15 15:30:00,9.01,9.02,9.0,9.01,1360500.0,9.01,9.02,9.0,9.01,1360500.0
2013-11-15 15:35:00,9.01,9.02,9.0,9.01,1455000.0,9.01,9.02,9.0,9.01,1455000.0
2013-11-15 15:40:00,9.01,9.02,9.0,9.01,1140000.0,9.01,9.02,9.0,9.01,1140000.0
2013-11-15 15:45:00,9.01,9.01,8.99,9.0,2092500.0,9.01,9.01,8.99,9.0,2092500.0
2013-11-15 15:50:00,9.01,9.02,9.0,9.02,4855500.0,9.01,9.02,9.0,9.02,4855500.0
2013-11-15 15:55:00,9.02,9.03,9.01,9.03,5967000.0,9.02,9.03,9.01,9.03,5967000.0
2013-11-18 09:30:00,9.05,9.05,8.9,8.93,6261000.0,9.05,9.05,8.9,8.93,6261000.0
2013-11-18 09:35:00,8.93,8.96,8.89,8.95,4531500.0,8.93,8.96,8.89,8.95,4531500.0
2013-11-18 09:40:00,8.94,8.95,8.89,8.91,4860000.0,8.94,8.95,8.89,8.91,4860000.0
2013-11-18 09:45:00,8.91,8.92,8.77,8.77,8404500.0,8.91,8.92,8.77,8.77,8404500.0
2013-11-18 09:50:00,8.77,8.83,8.69,8.73,9061500.0,8.77,8.83,8.69,8.73,9061500.0
2013-11-18 09:55:00,8.73,8.74,8.67,8.68,7278000.0,8.73,8.74,8.67,8.68,7278000.0
2013-11-18 10:00:00,8.67,8.68,8.56,8.63,10494000.0,8.67,8.68,8.56,8.63,10494000.0
2013-11-18 10:05:00,8.64,8.71,8.63,8.67,7630500.0,8.64,8.71,8.63,8.67,7630500.0
2013-11-18 10:10:00,8.67,8.72,8.64,8.7,3418500.0,8.67,8.72,8.64,8.7,3418500.0
2013-11-18 10:15:00,8.7,8.73,8.66,8.68,5497500.0,8.7,8.73,8.66,8.68,5497500.0
2013-11-18 10:20:00,8.68,8.69,8.63,8.65,3441000.0,8.68,8.69,8.63,8.65,3441000.0
2013-11-18 10:25:00,8.65,8.69,8.63,8.65,2997000.0,8.65,8.69,8.63,8.65,2997000.0
2013-11-18 10:30:00,8.66,8.71,8.64,8.68,4119000.0,8.66,8.71,8.64,8.68,4119000.0
2013-11-18 10:35:00,8.68,8.68,8.62,8.63,3871500.0,8.68,8.68,8.62,8.63,3871500.0
2013-11-18 10:40:00,8.62,8.63,8.57,8.58,7030500.0,8.62,8.63,8.57,8.58,7030500.0
2013-11-18 10:45:00,8.58,8.59,8.53,8.56,5199000.0,8.58,8.59,8.53,8.56,5199000.0
2013-11-18 10:50:00,8.56,8.62,8.55,8.62,7674000.0,8.56,8.62,8.55,8.62,7674000.0
2013-11-18 10:55:00,8.62,8.66,8.61,8.64,2592000.0,8.62,8.66,8.61,8.64,2592000.0
2013-11-18 11:00:00,8.64,8.66,8.59,8.62,2218500.0,8.64,8.66,8.59,8.62,2218500.0
2013-11-18 11:05:00,8.62,8.64,8.58,8.6,2370000.0,8.62,8.64,8.58,8.6,2370000.0
2013-11-18 11:10:00,8.6,8.61,8.54,8.59,4152000.0,8.6,8.61,8.54,8.59,4152000.0
2013-11-18 11:15:00,8.58,8.62,8.57,8.6,3534000.0,8.58,8.62,8.57,8.6,3534000.0
2013-11-18 11:20:00,8.6,8.62,8.57,8.58,3817500.0,8.6,8.62,8.57,8.58,3817500.0
2013-11-18 11:25:00,8.58,8.59,8.55,8.55,3220500.0,8.58,8.59,8.55,8.55,3220500.0
2013-11-18 11:30:00,8.55,8.6,8.54,8.59,2694000.0,8.55,8.6,8.54,8.59,2694000.0
2013-11-18 11:35:00,8.6,8.61,8.57,8.58,3397500.0,8.6,8.61,8.57,8.58,3397500.0
2013-11-18 11:40:00,8.58,8.6,8.55,8.58,1269000.0,8.58,8.6,8.55,8.58,1269000.0
2013-11-18 11:45:00,8.57,8.58,8.48,8.48,6255000.0,8.57,8.58,8.48,8.48,6255000.0
2013-11-18 11:50:00,8.48,8.49,8.44,8.48,5794500.0,8.48,8.49,8.44,8.48,5794500.0
2013-11-18 11:55:00,8.48,8.51,8.47,8.49,2542500.0,8.48,8.51,8.47,8.49,2542500.0
2013-11-18 12:00:00,8.5,8.5,8.42,8.45,4950000.0,8.5,8.5,8.42,8.45,4950000.0
2013-11-18 12:05:00,8.45,8.46,8.36,8.38,5934000.0,8.45,8.46,8.36,8.38,5934000.0
2013-11-18 12:10:00,8.38,8.39,8.34,8.37,5710500.0,8.38,8.39,8.34,8.37,5710500.0
2013-11-18 12:15:00,8.37,8.43,8.37,8.41,3907500.0,8.37,8.43,8.37,8.41,3907500.0
2013-11-18 12:20:00,8.41,8.41,8.35,8.4,4812000.0,8.41,8.41,8.35,8.4,4812000.0
2013-11-18 12:25:00,8.39,8.41,8.37,8.41,3078000.0,8.39,8.41,8.37,8.41,3078000.0
2013-11-18 12:30:00,8.41,8.43,8.4,8.4,2629500.0,8.41,8.43,8.4,8.4,2629500.0
2013-11-18 12:35:00,8.4,8.43,8.38,8.4,3144000.0,8.4,8.43,8.38,8.4,3144000.0
2013-11-18 12:40:00,8.4,8.4,8.3,8.32,6088500.0,8.4,8.4,8.3,8.32,6088500.0
2013-11-18 12:45:00,8.32,8.36,8.32,8.34,3174000.0,8.32,8.36,8.32,8.34,3174000.0
2013-11-18 12:50:00,8.34,8.34,8.28,8.33,3765000.0,8.34,8.34,8.28,8.33,3765000.0
2013-11-18 12:55:00,8.33,8.34,8.29,8.29,3355500.0,8.33,8.34,8.29,8.29,3355500.0
2013-11-18 13:00:00,8.29,8.3,8.24,8.29,6510000.0,8.29,8.3,8.24,8.29,6510000.0
2013-11-18 13:05:00,8.28,8.3,8.26,8.3,2809500.0,8.28,8.3,8.26,8.3,2809500.0
2013-11-18 13:10:00,8.3,8.3,8.28,8.3,1369500.0,8.3,8.3,8.28,8.3,1369500.0
2013-11-18 13:15:00,8.3,8.33,8.29,8.32,2121000.0,8.3,8.33,8.29,8.32,2121000.0
2013-11-18 13:20:00,8.32,8.33,8.29,8.31,2931000.0,8.32,8.33,8.29,8.31,2931000.0
2013-11-18 13:25:00,8.31,8.33,8.3,8.32,2523000.0,8.31,8.33,8.3,8.32,2523000.0
2013-11-18 13:30:00,8.32,8.38,8.32,8.38,4027500.0,8.32,8.38,8.32,8.38,4027500.0
2013-11-18 13:35:00,8.38,8.41,8.36,8.4,3858000.0,8.38,8.41,8.36,8.4,3858000.0
2013-11-18 13:40:00,8.4,8.41,8.34,8.37,2338500.0,8.4,8.41,8.34,8.37,2338500.0
2013-11-18 13:45:00,8.37,8.39,8.35,8.36,2451000.0,8.37,8.39,8.35,8.36,2451000.0
2013-11-18 13:50:00,8.36,8.39,8.35,8.38,1288500.0,8.36,8.39,8.35,8.38,1288500.0
2013-11-18 13:55:00,8.38,8.41,8.33,8.36,2574000.0,8.38,8.41,8.33,8.36,2574000.0
2013-11-18 14:00:00,8.36,8.39,8.33,8.37,1363500.0,8.36,8.39,8.33,8.37,1363500.0
2013-11-18 14:05:00,8.37,8.37,8.3,8.3,3070500.0,8.37,8.37,8.3,8.3,3070500.0
2013-11-18 14:10:00,8.3,8.32,8.29,8.31,1770000.0,8.3,8.32,8.29,8.31,1770000.0
2013-11-18 14:15:00,8.31,8.33,8.27,8.3,2566500.0,8.31,8.33,8.27,8.3,2566500.0
2013-11-18 14:20:00,8.3,8.31,8.28,8.29,1608000.0,8.3,8.31,8.28,8.29,1608000.0
2013-11-18 14:25:00,8.29,8.33,8.27,8.27,1462500.0,8.29,8.33,8.27,8.27,1462500.0
2013-11-18 14:30:00,8.28,8.3,8.25,8.28,2595000.0,8.28,8.3,8.25,8.28,2595000.0
2013-11-18 14:35:00,8.28,8.29,8.2,8.21,4456500.0,8.28,8.29,8.2,8.21,4456500.0
2013-11-18 14:40:00,8.21,8.23,8.17,8.23,5410500.0,8.21,8.23,8.17,8.23,5410500.0
2013-11-18 14:45:00,8.23,8.24,8.2,8.23,1827000.0,8.23,8.24,8.2,8.23,1827000.0
2013-11-18 14:50:00,8.23,8.23,8.17,8.19,2748000.0,8.23,8.23,8.17,8.19,2748000.0
2013-11-18 14:55:00,8.19,8.21,8.17,8.19,2389500.0,8.19,8.21,8.17,8.19,2389500.0
2013-11-18 15:00:00,8.2,8.22,8.19,8.19,2463000.0,8.2,8.22,8.19,8.19,2463000.0
2013-11-18 15:05:00,8.19,8.21,8.17,8.18,2851500.0,8.19,8.21,8.17,8.18,2851500.0
2013-11-18 15:10:00,8.17,8.19,8.13,8.14,4848000.0,8.17,8.19,8.13,8.14,4848000.0
2013-11-18 15:15:00,8.14,8.15,8.11,8.14,4600500.0,8.14,8.15,8.11,8.14,4600500.0
2013-11-18 15:20:00,8.14,8.15,8.06,8.07,4783500.0,8.14,8.15,8.06,8.07,4783500.0
2013-11-18 15:25:00,8.07,8.07,7.99,8.05,9168000.0,8.07,8.07,7.99,8.05,9168000.0
2013-11-18 15:30:00,8.06,8.06,7.99,8.05,6621000.0,8.06,8.06,7.99,8.05,6621000.0
2013-11-18 15:35:00,8.04,8.09,7.97,8.08,7696500.0,8.04,8.09,7.97,8.08,7696500.0
2013-11-18 15:40:00,8.08,8.1,8.04,8.05,4533000.0,8.08,8.1,8.04,8.05,4533000.0
2013-11-18 15:45:00,8.05,8.11,8.04,8.09,5019000.0,8.05,8.11,8.04,8.09,5019000.0
2013-11-18 15:50:00,8.09,8.14,8.09,8.12,6763500.0,8.09,8.14,8.09,8.12,6763500.0
2013-11-18 15:55:00,8.12,8.13,8.07,8.1,7426500.0,8.12,8.13,8.07,8.1,7426500.0
2013-11-19 09:30:00,7.95,8.19,7.95,8.09,17856000.0,7.95,8.19,7.95,8.09,17856000.0
2013-11-19 09:35:00,8.09,8.22,8.08,8.16,9642000.0,8.09,8.22,8.08,8.16,9642000.0
2013-11-19 09:40:00,8.16,8.29,8.14,8.24,11437500.0,8.16,8.29,8.14,8.24,11437500.0
2013-11-19 09:45:00,8.24,8.36,8.2,8.34,11287500.0,8.24,8.36,8.2,8.34,11287500.0
2013-11-19 09:50:00,8.34,8.47,8.33,8.42,13095000.0,8.34,8.47,8.33,8.42,13095000.0
2013-11-19 09:55:00,8.42,8.51,8.41,8.42,9309000.0,8.42,8.51,8.41,8.42,9309000.0
2013-11-19 10:00:00,8.43,8.46,8.37,8.41,8265000.0,8.43,8.46,8.37,8.41,8265000.0
2013-11-19 10:05:00,8.4,8.48,8.4,8.45,5538000.0,8.4,8.48,8.4,8.45,5538000.0
2013-11-19 10:10:00,8.46,8.52,8.45,8.52,5959500.0,8.46,8.52,8.45,8.52,5959500.0
2013-11-19 10:15:00,8.52,8.6,8.51,8.57,11593500.0,8.52,8.6,8.51,8.57,11593500.0
2013-11-19 10:20:00,8.57,8.59,8.53,8.54,5952000.0,8.57,8.59,8.53,8.54,5952000.0
2013-11-19 10:25:00,8.53,8.55,8.45,8.46,5539500.0,8.53,8.55,8.45,8.46,5539500.0
2013-11-19 10:30:00,8.46,8.49,8.41,8.41,4746000.0,8.46,8.49,8.41,8.41,4746000.0
2013-11-19 10:35:00,8.41,8.43,8.35,8.38,6862500.0,8.41,8.43,8.35,8.38,6862500.0
2013-11-19 10:40:00,8.38,8.43,8.35,8.43,5068500.0,8.38,8.43,8.35,8.43,5068500.0
2013-11-19 10:45:00,8.43,8.46,8.37,8.37,3331500.0,8.43,8.46,8.37,8.37,3331500.0
2013-11-19 10:50:00,8.37,8.42,8.37,8.41,2815500.0,8.37,8.42,8.37,8.41,2815500.0
2013-11-19 10:55:00,8.41,8.45,8.39,8.42,2935500.0,8.41,8.45,8.39,8.42,2935500.0
2013-11-19 11:00:00,8.42,8.51,8.4,8.49,3064500.0,8.42,8.51,8.4,8.49,3064500.0
2013-11-19 11:05:00,8.49,8.51,8.46,8.48,2623500.0,8.49,8.51,8.46,8.48,2623500.0
2013-11-19 11:10:00,8.48,8.5,8.44,8.46,3717000.0,8.48,8.5,8.44,8.46,3717000.0
2013-11-19 11:15:00,8.46,8.51,8.45,8.5,2776500.0,8.46,8.51,8.45,8.5,2776500.0
2013-11-19 11:20:00,8.5,8.52,8.49,8.5,2284500.0,8.5,8.52,8.49,8.5,2284500.0
2013-11-19 11:25:00,8.5,8.51,8.47,8.48,1732500.0,8.5,8.51,8.47,8.48,1732500.0
2013-11-19 11:30:00,8.49,8.55,8.48,8.55,3555000.0,8.49,8.55,8.48,8.55,3555000.0
2013-11-19 11:35:00,8.55,8.58,8.5,8.54,4408500.0,8.55,8.58,8.5,8.54,4408500.0
2013-11-19 11:40:00,8.54,8.54,8.49,8.53,2176500.0,8.54,8.54,8.49,8.53,2176500.0
2013-11-19 11:45:00,8.52,8.56,8.5,8.55,1479000.0,8.52,8.56,8.5,8.55,1479000.0
2013-11-19 11:50:00,8.55,8.57,8.53,8.57,1800000.0,8.55,8.57,8.53,8.57,1800000.0
2013-11-19 11:55:00,8.56,8.57,8.53,8.56,1189500.0,8.56,8.57,8.53,8.56,1189500.0
2013-11-19 12:00:00,8.56,8.56,8.5,8.53,2116500.0,8.56,8.56,8.5,8.53,2116500.0
2013-11-19 12:05:00,8.53,8.55,8.52,8.55,1183500.0,8.53,8.55,8.52,8.55,1183500.0
2013-11-19 12:10:00,8.55,8.56,8.52,8.52,1198500.0,8.55,8.56,8.52,8.52,1198500.0
2013-11-19 12:15:00,8.52,8.53,8.48,8.49,1306500.0,8.52,8.53,8.48,8.49,1306500.0
2013-11-19 12:20:00,8.49,8.51,8.45,8.47,4047000.0,8.49,8.51,8.45,8.47,4047000.0
2013-11-19 12:25:00,8.48,8.5,8.43,8.46,2643000.0,8.48,8.5,8.43,8.46,2643000.0
2013-11-19 12:30:00,8.46,8.48,8.46,8.48,975000.0,8.46,8.48,8.46,8.48,975000.0
2013-11-19 12:35:00,8.48,8.49,8.43,8.44,1477500.0,8.48,8.49,8.43,8.44,1477500.0
2013-11-19 12:40:00,8.44,8.45,8.39,8.41,3249000.0,8.44,8.45,8.39,8.41,3249000.0
2013-11-19 12:45:00,8.41,8.43,8.37,8.39,2134500.0,8.41,8.43,8.37,8.39,2134500.0
2013-11-19 12:50:00,8.39,8.42,8.38,8.41,1356000.0,8.39,8.42,8.38,8.41,1356000.0
2013-11-19 12:55:00,8.41,8.41,8.34,8.36,3778500.0,8.41,8.41,8.34,8.36,3778500.0
2013-11-19 13:00:00,8.36,8.36,8.29,8.31,3976500.0,8.36,8.36,8.29,8.31,3976500.0
2013-11-19 13:05:00,8.31,8.34,8.31,8.34,1476000.0,8.31,8.34,8.31,8.34,1476000.0
2013-11-19 13:10:00,8.34,8.37,8.33,8.33,1821000.0,8.34,8.37,8.33,8.33,1821000.0
2013-11-19 13:15:00,8.33,8.35,8.32,8.35,982500.0,8.33,8.35,8.32,8.35,982500.0
2013-11-19 13:20:00,8.35,8.36,8.31,8.31,1156500.0,8.35,8.36,8.31,8.31,1156500.0
2013-11-19 13:25:00,8.31,8.31,8.25,8.25,3301500.0,8.31,8.31,8.25,8.25,3301500.0
2013-11-19 13:30:00,8.25,8.28,8.21,8.27,4036500.0,8.25,8.28,8.21,8.27,4036500.0
2013-11-19 13:35:00,8.27,8.29,8.24,8.24,1863000.0,8.27,8.29,8.24,8.24,1863000.0
2013-11-19 13:40:00,8.24,8.34,8.24,8.34,2760000.0,8.24,8.34,8.24,8.34,2760000.0
2013-11-19 13:45:00,8.34,8.37,8.31,8.32,2377500.0,8.34,8.37,8.31,8.32,2377500.0
2013-11-19 13:50:00,8.32,8.35,8.32,8.34,1243500.0,8.32,8.35,8.32,8.34,1243500.0
2013-11-19 13:55:00,8.33,8.42,8.33,8.4,2905500.0,8.33,8.42,8.33,8.4,2905500.0
2013-11-19 14:00:00,8.4,8.44,8.4,8.4,2106000.0,8.4,8.44,8.4,8.4,2106000.0
2013-11-19 14:05:00,8.4,8.41,8.34,8.35,1734000.0,8.4,8.41,8.34,8.35,1734000.0
2013-11-19 14:10:00,8.34,8.38,8.34,8.36,1272000.0,8.34,8.38,8.34,8.36,1272000.0
2013-11-19 14:15:00,8.36,8.37,8.33,8.33,1369500.0,8.36,8.37,8.33,8.33,1369500.0
2013-11-19 14:20:00,8.33,8.33,8.27,8.32,2079000.0,8.33,8.33,8.27,8.32,2079000.0
2013-11-19 14:25:00,8.32,8.35,8.31,8.35,1092000.0,8.32,8.35,8.31,8.35,1092000.0
2013-11-19 14:30:00,8.34,8.36,8.34,8.36,787500.0,8.34,8.36,8.34,8.36,787500.0
2013-11-19 14:35:00,8.36,8.41,8.36,8.41,1720500.0,8.36,8.41,8.36,8.41,1720500.0
2013-11-19 14:40:00,8.41,8.43,8.39,8.41,1618500.0,8.41,8.43,8.39,8.41,1618500.0
2013-11-19 14:45:00,8.41,8.42,8.35,8.35,1236000.0,8.41,8.42,8.35,8.35,1236000.0
2013-11-19 14:50:00,8.36,8.38,8.35,8.36,1086000.0,8.36,8.38,8.35,8.36,1086000.0
2013-11-19 14:55:00,8.36,8.42,8.35,8.41,1833000.0,8.36,8.42,8.35,8.41,1833000.0
2013-11-19 15:00:00,8.41,8.48,8.38,8.38,3277500.0,8.41,8.48,8.38,8.38,3277500.0
2013-11-19 15:05:00,8.38,8.4,8.36,8.37,2121000.0,8.38,8.4,8.36,8.37,2121000.0
2013-11-19 15:10:00,8.37,8.38,8.34,8.36,1329000.0,8.37,8.38,8.34,8.36,1329000.0
2013-11-19 15:15:00,8.37,8.39,8.36,8.37,1146000.0,8.37,8.39,8.36,8.37,1146000.0
2013-11-19 15:20:00,8.38,8.39,8.36,8.38,1239000.0,8.38,8.39,8.36,8.38,1239000.0
2013-11-19 15:25:00,8.38,8.39,8.37,8.38,910500.0,8.38,8.39,8.37,8.38,910500.0
2013-11-19 15:30:00,8.38,8.39,8.37,8.37,861000.0,8.38,8.39,8.37,8.37,861000.0
2013-11-19 15:35:00,8.37,8.38,8.36,8.37,991500.0,8.37,8.38,8.36,8.37,991500.0
2013-11-19 15:40:00,8.37,8.37,8.33,8.34,1593000.0,8.37,8.37,8.33,8.34,1593000.0
2013-11-19 15:45:00,8.34,8.39,8.33,8.39,2089500.0,8.34,8.39,8.33,8.39,2089500.0
2013-11-19 15:50:00,8.39,8.43,8.39,8.41,4060500.0,8.39,8.43,8.39,8.41,4060500.0
2013-11-19 15:55:00,8.41,8.43,8.38,8.41,5599500.0,8.41,8.43,8.38,8.41,5599500.0
2013-11-20 09:30:00,8.41,8.48,8.33,8.45,6363000.0,8.41,8.48,8.33,8.45,6363000.0
2013-11-20 09:35:00,8.45,8.5,8.35,8.35,4477500.0,8.45,8.5,8.35,8.35,4477500.0
2013-11-20 09:40:00,8.35,8.37,8.15,8.18,9771000.0,8.35,8.37,8.15,8.18,9771000.0
2013-11-20 09:45:00,8.18,8.23,8.12,8.15,8257500.0,8.18,8.23,8.12,8.15,8257500.0
2013-11-20 09:50:00,8.16,8.19,8.07,8.08,6282000.0,8.16,8.19,8.07,8.08,6282000.0
2013-11-20 09:55:00,8.09,8.11,8.05,8.06,6660000.0,8.09,8.11,8.05,8.06,6660000.0
2013-11-20 10:00:00,8.06,8.14,8.06,8.12,4126500.0,8.06,8.14,8.06,8.12,4126500.0
2013-11-20 10:05:00,8.12,8.16,8.08,8.14,3417000.0,8.12,8.16,8.08,8.14,3417000.0
2013-11-20 10:10:00,8.14,8.18,8.1,8.11,3087000.0,8.14,8.18,8.1,8.11,3087000.0
2013-11-20 10:15:00,8.12,8.13,8.08,8.11,2248500.0,8.12,8.13,8.08,8.11,2248500.0
2013-11-20 10:20:00,8.11,8.18,8.1,8.12,3924000.0,8.11,8.18,8.1,8.12,3924000.0
2013-11-20 10:25:00,8.11,8.12,8.07,8.08,3628500.0,8.11,8.12,8.07,8.08,3628500.0
2013-11-20 10:30:00,8.08,8.1,8.02,8.03,5389500.0,8.08,8.1,8.02,8.03,5389500.0
2013-11-20 10:35:00,8.04,8.06,8.01,8.06,4048500.0,8.04,8.06,8.01,8.06,4048500.0
2013-11-20 10:40:00,8.06,8.07,8.04,8.05,1633500.0,8.06,8.07,8.04,8.05,1633500.0
2013-11-20 10:45:00,8.05,8.09,8.04,8.07,3171000.0,8.05,8.09,8.04,8.07,3171000.0
2013-11-20 10:50:00,8.07,8.13,8.05,8.12,4237500.0,8.07,8.13,8.05,8.12,4237500.0
2013-11-20 10:55:00,8.11,8.15,8.11,8.13,3469500.0,8.11,8.15,8.11,8.13,3469500.0
2013-11-20 11:00:00,8.12,8.14,8.11,8.13,2011500.0,8.12,8.14,8.11,8.13,2011500.0
2013-11-20 11:05:00,8.13,8.19,8.12,8.17,4372500.0,8.13,8.19,8.12,8.17,4372500.0
2013-11-20 11:10:00,8.18,8.18,8.14,8.17,3729000.0,8.18,8.18,8.14,8.17,3729000.0
2013-11-20 11:15:00,8.17,8.17,8.11,8.11,3340500.0,8.17,8.17,8.11,8.11,3340500.0
2013-11-20 11:20:00,8.11,8.14,8.1,8.11,1506000.0,8.11,8.14,8.1,8.11,1506000.0
2013-11-20 11:25:00,8.11,8.15,8.1,8.14,1941000.0,8.11,8.15,8.1,8.14,1941000.0
2013-11-20 11:30:00,8.14,8.17,8.13,8.15,1435500.0,8.14,8.17,8.13,8.15,1435500.0
2013-11-20 11:35:00,8.15,8.18,8.14,8.15,2359500.0,8.15,8.18,8.14,8.15,2359500.0
2013-11-20 11:40:00,8.15,8.16,8.12,8.12,1614000.0,8.15,8.16,8.12,8.12,1614000.0
2013-11-20 11:45:00,8.13,8.14,8.11,8.11,1654500.0,8.13,8.14,8.11,8.11,1654500.0
2013-11-20 11:50:00,8.11,8.12,8.09,8.09,2226000.0,8.11,8.12,8.09,8.09,2226000.0
2013-11-20 11:55:00,8.09,8.1,8.07,8.08,2569500.0,8.09,8.1,8.07,8.08,2569500.0
2013-11-20 12:00:00,8.08,8.12,8.07,8.12,1621500.0,8.08,8.12,8.07,8.12,1621500.0
2013-11-20 12:05:00,8.11,8.11,8.08,8.08,1095000.0,8.11,8.11,8.08,8.08,1095000.0
2013-11-20 12:10:00,8.1,8.11,8.07,8.08,1903500.0,8.1,8.11,8.07,8.08,1903500.0
2013-11-20 12:15:00,8.08,8.11,8.07,8.1,1285500.0,8.08,8.11,8.07,8.1,1285500.0
2013-11-20 12:20:00,8.1,8.11,8.08,8.11,1677000.0,8.1,8.11,8.08,8.11,1677000.0
2013-11-20 12:25:00,8.11,8.11,8.09,8.11,691500.0,8.11,8.11,8.09,8.11,691500.0
2013-11-20 12:30:00,8.11,8.11,8.07,8.09,976500.0,8.11,8.11,8.07,8.09,976500.0
2013-11-20 12:35:00,8.08,8.11,8.08,8.09,984000.0,8.08,8.11,8.08,8.09,984000.0
2013-11-20 12:40:00,8.1,8.1,8.08,8.09,525000.0,8.1,8.1,8.08,8.09,525000.0
2013-11-20 12:45:00,8.09,8.1,8.09,8.1,525000.0,8.09,8.1,8.09,8.1,525000.0
2013-11-20 12:50:00,8.1,8.11,8.07,8.07,1134000.0,8.1,8.11,8.07,8.07,1134000.0
2013-11-20 12:55:00,8.07,8.09,8.07,8.09,496500.0,8.07,8.09,8.07,8.09,496500.0
2013-11-20 13:00:00,8.08,8.1,8.08,8.09,657000.0,8.08,8.1,8.08,8.09,657000.0
2013-11-20 13:05:00,8.09,8.1,8.08,8.09,786000.0,8.09,8.1,8.08,8.09,786000.0
2013-11-20 13:10:00,8.09,8.12,8.09,8.11,886500.0,8.09,8.12,8.09,8.11,886500.0
2013-11-20 13:15:00,8.11,8.12,8.09,8.1,1443000.0,8.11,8.12,8.09,8.1,1443000.0
2013-11-20 13:20:00,8.11,8.11,8.09,8.1,405000.0,8.11,8.11,8.09,8.1,405000.0
2013-11-20 13:25:00,8.1,8.11,8.09,8.1,603000.0,8.1,8.11,8.09,8.1,603000.0
2013-11-20 13:30:00,8.1,8.11,8.09,8.1,1126500.0,8.1,8.11,8.09,8.1,1126500.0
2013-11-20 13:35:00,8.1,8.11,8.09,8.1,339000.0,8.1,8.11,8.09,8.1,339000.0
2013-11-20 13:40:00,8.1,8.11,8.09,8.1,387000.0,8.1,8.11,8.09,8.1,387000.0
2013-11-20 13:45:00,8.11,8.11,8.1,8.11,348000.0,8.11,8.11,8.1,8.11,348000.0
2013-11-20 13:50:00,8.11,8.11,8.1,8.11,396000.0,8.11,8.11,8.1,8.11,396000.0
2013-11-20 13:55:00,8.11,8.12,8.1,8.11,1006500.0,8.11,8.12,8.1,8.11,1006500.0
2013-11-20 14:00:00,8.11,8.11,8.08,8.09,1431000.0,8.11,8.11,8.08,8.09,1431000.0
2013-11-20 14:05:00,8.08,8.1,8.07,8.09,1726500.0,8.08,8.1,8.07,8.09,1726500.0
2013-11-20 14:10:00,8.08,8.09,8.03,8.04,2716500.0,8.08,8.09,8.03,8.04,2716500.0
2013-11-20 14:15:00,8.04,8.1,8.03,8.09,2563500.0,8.04,8.1,8.03,8.09,2563500.0
2013-11-20 14:20:00,8.09,8.13,8.07,8.13,1702500.0,8.09,8.13,8.07,8.13,1702500.0
2013-11-20 14:25:00,8.12,8.15,8.11,8.14,1147500.0,8.12,8.15,8.11,8.14,1147500.0
2013-11-20 14:30:00,8.14,8.14,8.11,8.11,1524000.0,8.14,8.14,8.11,8.11,1524000.0
2013-11-20 14:35:00,8.11,8.12,8.1,8.11,801000.0,8.11,8.12,8.1,8.11,801000.0
2013-11-20 14:40:00,8.1,8.1,8.05,8.08,1675500.0,8.1,8.1,8.05,8.08,1675500.0
2013-11-20 14:45:00,8.08,8.08,8.06,8.07,1161000.0,8.08,8.08,8.06,8.07,1161000.0
2013-11-20 14:50:00,8.07,8.08,8.05,8.07,1171500.0,8.07,8.08,8.05,8.07,1171500.0
2013-11-20 14:55:00,8.07,8.08,8.05,8.07,1396500.0,8.07,8.08,8.05,8.07,1396500.0
2013-11-20 15:00:00,8.06,8.07,8.02,8.02,1807500.0,8.06,8.07,8.02,8.02,1807500.0
2013-11-20 15:05:00,8.02,8.03,8.0,8.01,3072000.0,8.02,8.03,8.0,8.01,3072000.0
2013-11-20 15:10:00,8.01,8.02,8.01,8.01,2791500.0,8.01,8.02,8.01,8.01,2791500.0
2013-11-20 15:15:00,8.01,8.02,7.96,7.96,6553500.0,8.01,8.02,7.96,7.96,6553500.0
2013-11-20 15:20:00,7.96,7.99,7.94,7.98,4807500.0,7.96,7.99,7.94,7.98,4807500.0
2013-11-20 15:25:00,7.98,8.01,7.97,7.97,3289500.0,7.98,8.01,7.97,7.97,3289500.0
2013-11-20 15:30:00,7.98,8.0,7.97,8.0,2550000.0,7.98,8.0,7.97,8.0,2550000.0
2013-11-20 15:35:00,8.0,8.01,7.98,8.01,2106000.0,8.0,8.01,7.98,8.01,2106000.0
2013-11-20 15:40:00,8.01,8.05,8.01,8.03,3492000.0,8.01,8.05,8.01,8.03,3492000.0
2013-11-20 15:45:00,8.03,8.07,8.03,8.05,3786000.0,8.03,8.07,8.03,8.05,3786000.0
2013-11-20 15:50:00,8.05,8.08,8.04,8.07,3880500.0,8.05,8.08,8.04,8.07,3880500.0
2013-11-20 15:55:00,8.07,8.08,8.06,8.07,4218000.0,8.07,8.08,8.06,8.07,4218000.0
2013-11-21 09:30:00,8.19,8.21,8.12,8.15,7740000.0,8.19,8.21,8.12,8.15,7740000.0
2013-11-21 09:35:00,8.15,8.2,8.09,8.14,7026000.0,8.15,8.2,8.09,8.14,7026000.0
2013-11-21 09:40:00,8.14,8.25,8.13,8.23,9055500.0,8.14,8.25,8.13,8.23,9055500.0
2013-11-21 09:45:00,8.23,8.32,8.19,8.28,7362000.0,8.23,8.32,8.19,8.28,7362000.0
2013-11-21 09:50:00,8.28,8.29,8.19,8.29,2917500.0,8.28,8.29,8.19,8.29,2917500.0
2013-11-21 09:55:00,8.28,8.3,8.23,8.28,2787000.0,8.28,8.3,8.23,8.28,2787000.0
2013-11-21 10:00:00,8.28,8.3,8.25,8.27,2347500.0,8.28,8.3,8.25,8.27,2347500.0
2013-11-21 10:05:00,8.27,8.27,8.21,8.27,2736000.0,8.27,8.27,8.21,8.27,2736000.0
2013-11-21 10:10:00,8.27,8.28,8.24,8.24,2523000.0,8.27,8.28,8.24,8.24,2523000.0
2013-11-21 10:15:00,8.24,8.25,8.22,8.23,1180500.0,8.24,8.25,8.22,8.23,1180500.0
2013-11-21 10:20:00,8.23,8.23,8.04,8.06,4671000.0,8.23,8.23,8.04,8.06,4671000.0
2013-11-21 10:25:00,8.06,8.09,8.02,8.06,6201000.0,8.06,8.09,8.02,8.06,6201000.0
2013-11-21 10:30:00,8.06,8.11,8.03,8.07,2880000.0,8.06,8.11,8.03,8.07,2880000.0
2013-11-21 10:35:00,8.07,8.11,8.06,8.07,2742000.0,8.07,8.11,8.06,8.07,2742000.0
2013-11-21 10:40:00,8.07,8.12,8.07,8.08,2688000.0,8.07,8.12,8.07,8.08,2688000.0
2013-11-21 10:45:00,8.09,8.14,8.07,8.14,2191500.0,8.09,8.14,8.07,8.14,2191500.0
2013-11-21 10:50:00,8.14,8.14,8.11,8.12,1029000.0,8.14,8.14,8.11,8.12,1029000.0
2013-11-21 10:55:00,8.12,8.13,8.06,8.1,2422500.0,8.12,8.13,8.06,8.1,2422500.0
2013-11-21 11:00:00,8.1,8.2,8.1,8.18,4095000.0,8.1,8.2,8.1,8.18,4095000.0
2013-11-21 11:05:00,8.17,8.18,8.15,8.17,2481000.0,8.17,8.18,8.15,8.17,2481000.0
2013-11-21 11:10:00,8.17,8.18,8.1,8.11,2538000.0,8.17,8.18,8.1,8.11,2538000.0
2013-11-21 11:15:00,8.11,8.15,8.1,8.15,1540500.0,8.11,8.15,8.1,8.15,1540500.0
2013-11-21 11:20:00,8.15,8.19,8.14,8.17,2533500.0,8.15,8.19,8.14,8.17,2533500.0
2013-11-21 11:25:00,8.16,8.19,8.14,8.19,1267500.0,8.16,8.19,8.14,8.19,1267500.0
2013-11-21 11:30:00,8.18,8.23,8.17,8.19,2008500.0,8.18,8.23,8.17,8.19,2008500.0
2013-11-21 11:35:00,8.19,8.24,8.19,8.21,2659500.0,8.19,8.24,8.19,8.21,2659500.0
2013-11-21 11:40:00,8.21,8.23,8.19,8.23,1494000.0,8.21,8.23,8.19,8.23,1494000.0
2013-11-21 11:45:00,8.22,8.24,8.21,8.23,1315500.0,8.22,8.24,8.21,8.23,1315500.0
2013-11-21 11:50:00,8.23,8.24,8.2,8.22,1072500.0,8.23,8.24,8.2,8.22,1072500.0
2013-11-21 11:55:00,8.22,8.23,8.19,8.21,1285500.0,8.22,8.23,8.19,8.21,1285500.0
2013-11-21 12:00:00,8.21,8.22,8.15,8.16,1861500.0,8.21,8.22,8.15,8.16,1861500.0
2013-11-21 12:05:00,8.16,8.19,8.15,8.15,1536000.0,8.16,8.19,8.15,8.15,1536000.0
2013-11-21 12:10:00,8.15,8.19,8.15,8.18,1234500.0,8.15,8.19,8.15,8.18,1234500.0
2013-11-21 12:15:00,8.18,8.2,8.17,8.19,1407000.0,8.18,8.2,8.17,8.19,1407000.0
2013-11-21 12:20:00,8.19,8.21,8.19,8.21,705000.0,8.19,8.21,8.19,8.21,705000.0
2013-11-21 12:25:00,8.2,8.21,8.19,8.2,622500.0,8.2,8.21,8.19,8.2,622500.0
2013-11-21 12:30:00,8.2,8.23,8.2,8.21,856500.0,8.2,8.23,8.2,8.21,856500.0
2013-11-21 12:35:00,8.22,8.23,8.21,8.22,1002000.0,8.22,8.23,8.21,8.22,1002000.0
2013-11-21 12:40:00,8.22,8.23,8.21,8.22,636000.0,8.22,8.23,8.21,8.22,636000.0
2013-11-21 12:45:00,8.22,8.23,8.18,8.19,1054500.0,8.22,8.23,8.18,8.19,1054500.0
2013-11-21 12:50:00,8.18,8.2,8.17,8.18,606000.0,8.18,8.2,8.17,8.18,606000.0
2013-11-21 12:55:00,8.18,8.18,8.12,8.12,1849500.0,8.18,8.18,8.12,8.12,1849500.0
2013-11-21 13:00:00,8.12,8.17,8.12,8.15,1260000.0,8.12,8.17,8.12,8.15,1260000.0
2013-11-21 13:05:00,8.15,8.15,8.12,8.14,856500.0,8.15,8.15,8.12,8.14,856500.0
2013-11-21 13:10:00,8.14,8.15,8.12,8.12,1006500.0,8.14,8.15,8.12,8.12,1006500.0
2013-11-21 13:15:00,8.12,8.14,8.09,8.12,2383500.0,8.12,8.14,8.09,8.12,2383500.0
2013-11-21 13:20:00,8.12,8.14,8.1,8.12,1200000.0,8.12,8.14,8.1,8.12,1200000.0
2013-11-21 13:25:00,8.13,8.13,8.07,8.07,2017500.0,8.13,8.13,8.07,8.07,2017500.0
2013-11-21 13:30:00,8.07,8.11,8.07,8.1,1657500.0,8.07,8.11,8.07,8.1,1657500.0
2013-11-21 13:35:00,8.11,8.11,8.07,8.08,1641000.0,8.11,8.11,8.07,8.08,1641000.0
2013-11-21 13:40:00,8.08,8.12,8.07,8.11,1795500.0,8.08,8.12,8.07,8.11,1795500.0
2013-11-21 13:45:00,8.11,8.13,8.09,8.12,1645500.0,8.11,8.13,8.09,8.12,1645500.0
2013-11-21 13:50:00,8.12,8.13,8.11,8.13,1693500.0,8.12,8.13,8.11,8.13,1693500.0
2013-11-21 13:55:00,8.12,8.15,8.11,8.15,885000.0,8.12,8.15,8.11,8.15,885000.0
2013-11-21 14:00:00,8.15,8.16,8.14,8.15,609000.0,8.15,8.16,8.14,8.15,609000.0
2013-11-21 14:05:00,8.15,8.15,8.11,8.12,1480500.0,8.15,8.15,8.11,8.12,1480500.0
2013-11-21 14:10:00,8.12,8.15,8.12,8.13,384000.0,8.12,8.15,8.12,8.13,384000.0
2013-11-21 14:15:00,8.12,8.13,8.1,8.11,1702500.0,8.12,8.13,8.1,8.11,1702500.0
2013-11-21 14:20:00,8.11,8.13,8.1,8.1,966000.0,8.11,8.13,8.1,8.1,966000.0
2013-11-21 14:25:00,8.1,8.1,8.08,8.08,2412000.0,8.1,8.1,8.08,8.08,2412000.0
2013-11-21 14:30:00,8.08,8.1,8.07,8.1,2361000.0,8.08,8.1,8.07,8.1,2361000.0
2013-11-21 14:35:00,8.1,8.11,8.06,8.07,1938000.0,8.1,8.11,8.06,8.07,1938000.0
2013-11-21 14:40:00,8.07,8.08,8.06,8.08,2898000.0,8.07,8.08,8.06,8.08,2898000.0
2013-11-21 14:45:00,8.08,8.09,8.07,8.08,1519500.0,8.08,8.09,8.07,8.08,1519500.0
2013-11-21 14:50:00,8.08,8.1,8.06,8.07,876000.0,8.08,8.1,8.06,8.07,876000.0
2013-11-21 14:55:00,8.08,8.08,8.06,8.07,804000.0,8.08,8.08,8.06,8.07,804000.0
2013-11-21 15:00:00,8.07,8.1,8.07,8.08,1092000.0,8.07,8.1,8.07,8.08,1092000.0
2013-11-21 15:05:00,8.08,8.1,8.07,8.09,1236000.0,8.08,8.1,8.07,8.09,1236000.0
2013-11-21 15:10:00,8.09,8.09,8.08,8.08,898500.0,8.09,8.09,8.08,8.08,898500.0
2013-11-21 15:15:00,8.08,8.1,8.07,8.08,900000.0,8.08,8.1,8.07,8.08,900000.0
2013-11-21 15:20:00,8.08,8.09,8.07,8.09,1401000.0,8.08,8.09,8.07,8.09,1401000.0
2013-11-21 15:25:00,8.09,8.09,8.06,8.08,1584000.0,8.09,8.09,8.06,8.08,1584000.0
2013-11-21 15:30:00,8.08,8.08,8.05,8.06,1537500.0,8.08,8.08,8.05,8.06,1537500.0
2013-11-21 15:35:00,8.07,8.07,8.05,8.05,1558500.0,8.07,8.07,8.05,8.05,1558500.0
2013-11-21 15:40:00,8.05,8.06,8.04,8.05,1705500.0,8.05,8.06,8.04,8.05,1705500.0
2013-11-21 15:45:00,8.05,8.09,8.05,8.09,1914000.0,8.05,8.09,8.05,8.09,1914000.0
2013-11-21 15:50:00,8.08,8.12,8.08,8.11,3000000.0,8.08,8.12,8.08,8.11,3000000.0
2013-11-21 15:55:00,8.11,8.15,8.11,8.14,5842500.0,8.11,8.15,8.11,8.14,5842500.0
2013-11-22 09:30:00,8.11,8.18,8.09,8.11,3484500.0,8.11,8.18,8.09,8.11,3484500.0
2013-11-22 09:35:00,8.11,8.11,7.94,8.01,6906000.0,8.11,8.11,7.94,8.01,6906000.0
2013-11-22 09:40:00,8.01,8.04,7.96,7.97,4582500.0,8.01,8.04,7.96,7.97,4582500.0
2013-11-22 09:45:00,7.98,8.06,7.97,8.02,4587000.0,7.98,8.06,7.97,8.02,4587000.0
2013-11-22 09:50:00,8.03,8.08,7.97,7.98,4902000.0,8.03,8.08,7.97,7.98,4902000.0
2013-11-22 09:55:00,7.98,7.99,7.86,7.89,12304500.0,7.98,7.99,7.86,7.89,12304500.0
2013-11-22 10:00:00,7.9,7.95,7.87,7.93,3946500.0,7.9,7.95,7.87,7.93,3946500.0
2013-11-22 10:05:00,7.92,7.95,7.9,7.9,4078500.0,7.92,7.95,7.9,7.9,4078500.0
2013-11-22 10:10:00,7.9,7.96,7.89,7.93,6034500.0,7.9,7.96,7.89,7.93,6034500.0
2013-11-22 10:15:00,7.93,7.94,7.89,7.89,4320000.0,7.93,7.94,7.89,7.89,4320000.0
2013-11-22 10:20:00,7.89,7.92,7.89,7.92,3588000.0,7.89,7.92,7.89,7.92,3588000.0
2013-11-22 10:25:00,7.92,7.98,7.91,7.97,4393500.0,7.92,7.98,7.91,7.97,4393500.0
2013-11-22 10:30:00,7.97,7.99,7.95,7.97,1923000.0,7.97,7.99,7.95,7.97,1923000.0
2013-11-22 10:35:00,7.97,7.99,7.94,7.99,2644500.0,7.97,7.99,7.94,7.99,2644500.0
2013-11-22 10:40:00,7.99,7.99,7.96,7.96,1456500.0,7.99,7.99,7.96,7.96,1456500.0
2013-11-22 10:45:00,7.96,7.97,7.94,7.95,1717500.0,7.96,7.97,7.94,7.95,1717500.0
2013-11-22 10:50:00,7.95,7.96,7.92,7.92,2076000.0,7.95,7.96,7.92,7.92,2076000.0
2013-11-22 10:55:00,7.93,7.94,7.9,7.93,1668000.0,7.93,7.94,7.9,7.93,1668000.0
2013-11-22 11:00:00,7.93,7.96,7.93,7.95,1014000.0,7.93,7.96,7.93,7.95,1014000.0
2013-11-22 11:05:00,7.95,7.96,7.93,7.93,718500.0,7.95,7.96,7.93,7.93,718500.0
2013-11-22 11:10:00,7.93,7.95,7.93,7.93,906000.0,7.93,7.95,7.93,7.93,906000.0
2013-11-22 11:15:00,7.93,7.96,7.92,7.95,1726500.0,7.93,7.96,7.92,7.95,1726500.0
2013-11-22 11:20:00,7.96,7.98,7.95,7.96,1437000.0,7.96,7.98,7.95,7.96,1437000.0
2013-11-22 11:25:00,7.96,7.97,7.94,7.95,910500.0,7.96,7.97,7.94,7.95,910500.0
2013-11-22 11:30:00,7.96,7.98,7.96,7.98,784500.0,7.96,7.98,7.96,7.98,784500.0
2013-11-22 11:35:00,7.98,7.98,7.96,7.96,787500.0,7.98,7.98,7.96,7.96,787500.0
2013-11-22 11:40:00,7.95,7.97,7.94,7.95,2440500.0,7.95,7.97,7.94,7.95,2440500.0
2013-11-22 11:45:00,7.95,7.96,7.93,7.94,1309500.0,7.95,7.96,7.93,7.94,1309500.0
2013-11-22 11:50:00,7.94,7.94,7.91,7.92,1513500.0,7.94,7.94,7.91,7.92,1513500.0
2013-11-22 11:55:00,7.92,7.95,7.91,7.93,1819500.0,7.92,7.95,7.91,7.93,1819500.0
2013-11-22 12:00:00,7.94,7.94,7.92,7.92,945000.0,7.94,7.94,7.92,7.92,945000.0
2013-11-22 12:05:00,7.93,7.94,7.92,7.93,561000.0,7.93,7.94,7.92,7.93,561000.0
2013-11-22 12:10:00,7.93,7.95,7.92,7.94,550500.0,7.93,7.95,7.92,7.94,550500.0
2013-11-22 12:15:00,7.94,7.95,7.93,7.95,538500.0,7.94,7.95,7.93,7.95,538500.0
2013-11-22 12:20:00,7.95,7.96,7.94,7.95,763500.0,7.95,7.96,7.94,7.95,763500.0
2013-11-22 12:25:00,7.95,7.95,7.93,7.93,592500.0,7.95,7.95,7.93,7.93,592500.0
2013-11-22 12:30:00,7.94,7.95,7.93,7.94,631500.0,7.94,7.95,7.93,7.94,631500.0
2013-11-22 12:35:00,7.94,7.96,7.94,7.95,453000.0,7.94,7.96,7.94,7.95,453000.0
2013-11-22 12:40:00,7.95,7.98,7.95,7.98,1242000.0,7.95,7.98,7.95,7.98,1242000.0
2013-11-22 12:45:00,7.98,8.02,7.98,8.02,3631500.0,7.98,8.02,7.98,8.02,3631500.0
2013-11-22 12:50:00,8.02,8.05,8.0,8.01,2518500.0,8.02,8.05,8.0,8.01,2518500.0
2013-11-22 12:55:00,8.02,8.03,8.0,8.01,1746000.0,8.02,8.03,8.0,8.01,1746000.0
2013-11-22 13:00:00,8.01,8.05,8.01,8.03,1405500.0,8.01,8.05,8.01,8.03,1405500.0
2013-11-22 13:05:00,8.03,8.04,8.01,8.02,732000.0,8.03,8.04,8.01,8.02,732000.0
2013-11-22 13:10:00,8.02,8.03,8.01,8.02,690000.0,8.02,8.03,8.01,8.02,690000.0
2013-11-22 13:15:00,8.01,8.02,8.01,8.01,502500.0,8.01,8.02,8.01,8.01,502500.0
2013-11-22 13:20:00,8.01,8.02,8.0,8.01,1095000.0,8.01,8.02,8.0,8.01,1095000.0
2013-11-22 13:25:00,8.01,8.03,8.0,8.02,2205000.0,8.01,8.03,8.0,8.02,2205000.0
2013-11-22 13:30:00,8.03,8.04,8.02,8.03,1858500.0,8.03,8.04,8.02,8.03,1858500.0
2013-11-22 13:35:00,8.03,8.04,8.02,8.03,913500.0,8.03,8.04,8.02,8.03,913500.0
2013-11-22 13:40:00,8.02,8.03,7.98,7.98,1839000.0,8.02,8.03,7.98,7.98,1839000.0
2013-11-22 13:45:00,7.98,7.98,7.96,7.97,1845000.0,7.98,7.98,7.96,7.97,1845000.0
2013-11-22 13:50:00,7.96,8.01,7.96,8.0,1717500.0,7.96,8.01,7.96,8.0,1717500.0
2013-11-22 13:55:00,8.0,8.0,7.98,8.0,627000.0,8.0,8.0,7.98,8.0,627000.0
2013-11-22 14:00:00,8.0,8.02,7.99,8.0,747000.0,8.0,8.02,7.99,8.0,747000.0
2013-11-22 14:05:00,8.0,8.0,7.98,8.0,858000.0,8.0,8.0,7.98,8.0,858000.0
2013-11-22 14:10:00,7.99,8.01,7.98,8.0,1176000.0,7.99,8.01,7.98,8.0,1176000.0
2013-11-22 14:15:00,7.99,8.0,7.98,7.99,957000.0,7.99,8.0,7.98,7.99,957000.0
2013-11-22 14:20:00,7.98,7.99,7.97,7.99,1309500.0,7.98,7.99,7.97,7.99,1309500.0
2013-11-22 14:25:00,7.99,8.0,7.98,8.0,223500.0,7.99,8.0,7.98,8.0,223500.0
2013-11-22 14:30:00,8.0,8.01,7.99,7.99,628500.0,8.0,8.01,7.99,7.99,628500.0
2013-11-22 14:35:00,7.99,8.0,7.98,7.99,528000.0,7.99,8.0,7.98,7.99,528000.0
2013-11-22 14:40:00,7.99,7.99,7.98,7.98,451500.0,7.99,7.99,7.98,7.98,451500.0
2013-11-22 14:45:00,7.98,7.98,7.97,7.98,702000.0,7.98,7.98,7.97,7.98,702000.0
2013-11-22 14:50:00,7.98,7.99,7.98,7.98,261000.0,7.98,7.99,7.98,7.98,261000.0
2013-11-22 14:55:00,7.98,7.99,7.98,7.99,379500.0,7.98,7.99,7.98,7.99,379500.0
2013-11-22 15:00:00,7.98,7.99,7.98,7.98,559500.0,7.98,7.99,7.98,7.98,559500.0
2013-11-22 15:05:00,7.98,8.03,7.98,8.03,1678500.0,7.98,8.03,7.98,8.03,1678500.0
2013-11-22 15:10:00,8.03,8.1,8.02,8.09,4648500.0,8.03,8.1,8.02,8.09,4648500.0
2013-11-22 15:15:00,8.09,8.13,8.07,8.11,4276500.0,8.09,8.13,8.07,8.11,4276500.0
2013-11-22 15:20:00,8.11,8.12,8.08,8.09,2325000.0,8.11,8.12,8.08,8.09,2325000.0
2013-11-22 15:25:00,8.09,8.13,8.08,8.11,1986000.0,8.09,8.13,8.08,8.11,1986000.0
2013-11-22 15:30:00,8.11,8.12,8.1,8.12,1266000.0,8.11,8.12,8.1,8.12,1266000.0
2013-11-22 15:35:00,8.12,8.16,8.08,8.1,4084500.0,8.12,8.16,8.08,8.1,4084500.0
2013-11-22 15:40:00,8.1,8.12,8.1,8.12,1555500.0,8.1,8.12,8.1,8.12,1555500.0
2013-11-22 15:45:00,8.11,8.14,8.11,8.12,2097000.0,8.11,8.14,8.11,8.12,2097000.0
2013-11-22 15:50:00,8.13,8.14,8.12,8.12,2604000.0,8.13,8.14,8.12,8.12,2604000.0
2013-11-22 15:55:00,8.12,8.12,8.08,8.09,5203500.0,8.12,8.12,8.08,8.09,5203500.0
2013-11-25 09:30:00,8.3,8.35,8.23,8.25,6838500.0,8.3,8.35,8.23,8.25,6838500.0
2013-11-25 09:35:00,8.24,8.3,8.21,8.26,4539000.0,8.24,8.3,8.21,8.26,4539000.0
2013-11-25 09:40:00,8.26,8.38,8.26,8.38,5703000.0,8.26,8.38,8.26,8.38,5703000.0
2013-11-25 09:45:00,8.38,8.39,8.22,8.23,6388500.0,8.38,8.39,8.22,8.23,6388500.0
2013-11-25 09:50:00,8.23,8.27,8.18,8.21,5358000.0,8.23,8.27,8.18,8.21,5358000.0
2013-11-25 09:55:00,8.19,8.24,8.17,8.19,3232500.0,8.19,8.24,8.17,8.19,3232500.0
2013-11-25 10:00:00,8.19,8.21,8.15,8.18,4285500.0,8.19,8.21,8.15,8.18,4285500.0
2013-11-25 10:05:00,8.17,8.22,8.17,8.19,2443500.0,8.17,8.22,8.17,8.19,2443500.0
2013-11-25 10:10:00,8.2,8.2,8.12,8.14,2718000.0,8.2,8.2,8.12,8.14,2718000.0
2013-11-25 10:15:00,8.14,8.16,8.12,8.14,2448000.0,8.14,8.16,8.12,8.14,2448000.0
2013-11-25 10:20:00,8.14,8.16,8.08,8.1,2790000.0,8.14,8.16,8.08,8.1,2790000.0
2013-11-25 10:25:00,8.09,8.1,8.06,8.08,3414000.0,8.09,8.1,8.06,8.08,3414000.0
2013-11-25 10:30:00,8.08,8.1,8.05,8.1,2466000.0,8.08,8.1,8.05,8.1,2466000.0
2013-11-25 10:35:00,8.1,8.13,8.1,8.11,2629500.0,8.1,8.13,8.1,8.11,2629500.0
2013-11-25 10:40:00,8.11,8.14,8.11,8.11,1459500.0,8.11,8.14,8.11,8.11,1459500.0
2013-11-25 10:45:00,8.11,8.15,8.11,8.13,1516500.0,8.11,8.15,8.11,8.13,1516500.0
2013-11-25 10:50:00,8.13,8.15,8.1,8.11,972000.0,8.13,8.15,8.1,8.11,972000.0
2013-11-25 10:55:00,8.11,8.11,8.07,8.1,2113500.0,8.11,8.11,8.07,8.1,2113500.0
2013-11-25 11:00:00,8.09,8.12,8.09,8.1,2709000.0,8.09,8.12,8.09,8.1,2709000.0
2013-11-25 11:05:00,8.1,8.11,8.07,8.08,1641000.0,8.1,8.11,8.07,8.08,1641000.0
2013-11-25 11:10:00,8.09,8.12,8.07,8.11,1810500.0,8.09,8.12,8.07,8.11,1810500.0
2013-11-25 11:15:00,8.11,8.15,8.11,8.15,1993500.0,8.11,8.15,8.11,8.15,1993500.0
2013-11-25 11:20:00,8.15,8.17,8.14,8.15,1528500.0,8.15,8.17,8.14,8.15,1528500.0
2013-11-25 11:25:00,8.15,8.16,8.12,8.13,1857000.0,8.15,8.16,8.12,8.13,1857000.0
2013-11-25 11:30:00,8.13,8.15,8.13,8.13,2170500.0,8.13,8.15,8.13,8.13,2170500.0
2013-11-25 11:35:00,8.13,8.18,8.13,8.16,2620500.0,8.13,8.18,8.13,8.16,2620500.0
2013-11-25 11:40:00,8.17,8.17,8.15,8.15,1234500.0,8.17,8.17,8.15,8.15,1234500.0
2013-11-25 11:45:00,8.15,8.18,8.15,8.17,1117500.0,8.15,8.18,8.15,8.17,1117500.0
2013-11-25 11:50:00,8.17,8.21,8.17,8.19,2566500.0,8.17,8.21,8.17,8.19,2566500.0
2013-11-25 11:55:00,8.19,8.23,8.19,8.23,1842000.0,8.19,8.23,8.19,8.23,1842000.0
2013-11-25 12:00:00,8.23,8.23,8.21,8.23,1770000.0,8.23,8.23,8.21,8.23,1770000.0
2013-11-25 12:05:00,8.23,8.23,8.2,8.21,1131000.0,8.23,8.23,8.2,8.21,1131000.0
2013-11-25 12:10:00,8.21,8.22,8.2,8.22,724500.0,8.21,8.22,8.2,8.22,724500.0
2013-11-25 12:15:00,8.22,8.23,8.21,8.22,769500.0,8.22,8.23,8.21,8.22,769500.0
2013-11-25 12:20:00,8.22,8.24,8.22,8.24,1180500.0,8.22,8.24,8.22,8.24,1180500.0
2013-11-25 12:25:00,8.24,8.26,8.22,8.23,1348500.0,8.24,8.26,8.22,8.23,1348500.0
2013-11-25 12:30:00,8.23,8.23,8.21,8.21,726000.0,8.23,8.23,8.21,8.21,726000.0
2013-11-25 12:35:00,8.21,8.22,8.18,8.2,1078500.0,8.21,8.22,8.18,8.2,1078500.0
2013-11-25 12:40:00,8.2,8.22,8.19,8.2,1483500.0,8.2,8.22,8.19,8.2,1483500.0
2013-11-25 12:45:00,8.2,8.2,8.17,8.18,1513500.0,8.2,8.2,8.17,8.18,1513500.0
2013-11-25 12:50:00,8.18,8.19,8.16,8.19,1458000.0,8.18,8.19,8.16,8.19,1458000.0
2013-11-25 12:55:00,8.18,8.19,8.16,8.17,834000.0,8.18,8.19,8.16,8.17,834000.0
2013-11-25 13:00:00,8.17,8.18,8.15,8.16,714000.0,8.17,8.18,8.15,8.16,714000.0
2013-11-25 13:05:00,8.15,8.17,8.15,8.17,792000.0,8.15,8.17,8.15,8.17,792000.0
2013-11-25 13:10:00,8.17,8.17,8.15,8.16,739500.0,8.17,8.17,8.15,8.16,739500.0
2013-11-25 13:15:00,8.16,8.17,8.14,8.16,852000.0,8.16,8.17,8.14,8.16,852000.0
2013-11-25 13:20:00,8.15,8.19,8.15,8.19,811500.0,8.15,8.19,8.15,8.19,811500.0
2013-11-25 13:25:00,8.19,8.19,8.17,8.17,379500.0,8.19,8.19,8.17,8.17,379500.0
2013-11-25 13:30:00,8.17,8.19,8.16,8.18,736500.0,8.17,8.19,8.16,8.18,736500.0
2013-11-25 13:35:00,8.19,8.21,8.19,8.2,666000.0,8.19,8.21,8.19,8.2,666000.0
2013-11-25 13:40:00,8.2,8.23,8.2,8.21,702000.0,8.2,8.23,8.2,8.21,702000.0
2013-11-25 13:45:00,8.21,8.21,8.18,8.21,678000.0,8.21,8.21,8.18,8.21,678000.0
2013-11-25 13:50:00,8.21,8.21,8.19,8.19,348000.0,8.21,8.21,8.19,8.19,348000.0
2013-11-25 13:55:00,8.19,8.2,8.18,8.2,529500.0,8.19,8.2,8.18,8.2,529500.0
2013-11-25 14:00:00,8.2,8.21,8.2,8.2,456000.0,8.2,8.21,8.2,8.2,456000.0
2013-11-25 14:05:00,8.2,8.2,8.18,8.2,489000.0,8.2,8.2,8.18,8.2,489000.0
2013-11-25 14:10:00,8.2,8.21,8.19,8.21,523500.0,8.2,8.21,8.19,8.21,523500.0
2013-11-25 14:15:00,8.21,8.23,8.21,8.21,975000.0,8.21,8.23,8.21,8.21,975000.0
2013-11-25 14:20:00,8.21,8.22,8.18,8.18,625500.0,8.21,8.22,8.18,8.18,625500.0
2013-11-25 14:25:00,8.18,8.19,8.15,8.16,1275000.0,8.18,8.19,8.15,8.16,1275000.0
2013-11-25 14:30:00,8.16,8.16,8.14,8.15,1116000.0,8.16,8.16,8.14,8.15,1116000.0
2013-11-25 14:35:00,8.15,8.16,8.14,8.16,1110000.0,8.15,8.16,8.14,8.16,1110000.0
2013-11-25 14:40:00,8.16,8.16,8.14,8.14,1119000.0,8.16,8.16,8.14,8.14,1119000.0
2013-11-25 14:45:00,8.14,8.14,8.08,8.09,2410500.0,8.14,8.14,8.08,8.09,2410500.0
2013-11-25 14:50:00,8.09,8.1,8.06,8.08,4093500.0,8.09,8.1,8.06,8.08,4093500.0
2013-11-25 14:55:00,8.08,8.1,8.06,8.1,2134500.0,8.08,8.1,8.06,8.1,2134500.0
2013-11-25 15:00:00,8.09,8.1,8.04,8.05,2764500.0,8.09,8.1,8.04,8.05,2764500.0
2013-11-25 15:05:00,8.05,8.08,8.03,8.05,2010000.0,8.05,8.08,8.03,8.05,2010000.0
2013-11-25 15:10:00,8.05,8.06,8.02,8.04,2628000.0,8.05,8.06,8.02,8.04,2628000.0
2013-11-25 15:15:00,8.04,8.06,8.03,8.05,1408500.0,8.04,8.06,8.03,8.05,1408500.0
2013-11-25 15:20:00,8.05,8.05,8.03,8.05,1060500.0,8.05,8.05,8.03,8.05,1060500.0
2013-11-25 15:25:00,8.04,8.06,8.04,8.06,1408500.0,8.04,8.06,8.04,8.06,1408500.0
2013-11-25 15:30:00,8.05,8.08,8.04,8.06,1144500.0,8.05,8.08,8.04,8.06,1144500.0
2013-11-25 15:35:00,8.06,8.06,8.04,8.04,1363500.0,8.06,8.06,8.04,8.04,1363500.0
2013-11-25 15:40:00,8.04,8.05,8.04,8.05,772500.0,8.04,8.05,8.04,8.05,772500.0
2013-11-25 15:45:00,8.05,8.06,8.04,8.05,1390500.0,8.05,8.06,8.04,8.05,1390500.0
2013-11-25 15:50:00,8.05,8.06,8.04,8.05,1999500.0,8.05,8.06,8.04,8.05,1999500.0
2013-11-25 15:55:00,8.05,8.07,8.04,8.05,5052000.0,8.05,8.07,8.04,8.05,5052000.0
2013-11-26 09:30:00,7.96,7.99,7.89,7.93,4996500.0,7.96,7.99,7.89,7.93,4996500.0
2013-11-26 09:35:00,7.93,8.02,7.9,7.93,4585500.0,7.93,8.02,7.9,7.93,4585500.0
2013-11-26 09:40:00,7.93,7.95,7.83,7.83,5304000.0,7.93,7.95,7.83,7.83,5304000.0
2013-11-26 09:45:00,7.83,7.84,7.76,7.8,6597000.0,7.83,7.84,7.76,7.8,6597000.0
2013-11-26 09:50:00,7.81,7.82,7.74,7.78,4572000.0,7.81,7.82,7.74,7.78,4572000.0
2013-11-26 09:55:00,7.77,7.81,7.76,7.8,4062000.0,7.77,7.81,7.76,7.8,4062000.0
2013-11-26 10:00:00,7.8,7.83,7.79,7.8,2415000.0,7.8,7.83,7.79,7.8,2415000.0
2013-11-26 10:05:00,7.8,7.84,7.78,7.83,2677500.0,7.8,7.84,7.78,7.83,2677500.0
2013-11-26 10:10:00,7.84,7.85,7.82,7.84,3079500.0,7.84,7.85,7.82,7.84,3079500.0
2013-11-26 10:15:00,7.85,7.89,7.82,7.83,2800500.0,7.85,7.89,7.82,7.83,2800500.0
2013-11-26 10:20:00,7.83,7.88,7.83,7.84,2632500.0,7.83,7.88,7.83,7.84,2632500.0
2013-11-26 10:25:00,7.84,7.88,7.81,7.85,3996000.0,7.84,7.88,7.81,7.85,3996000.0
2013-11-26 10:30:00,7.85,7.87,7.81,7.83,2617500.0,7.85,7.87,7.81,7.83,2617500.0
2013-11-26 10:35:00,7.83,7.85,7.79,7.81,2548500.0,7.83,7.85,7.79,7.81,2548500.0
2013-11-26 10:40:00,7.8,7.83,7.79,7.8,1372500.0,7.8,7.83,7.79,7.8,1372500.0
2013-11-26 10:45:00,7.79,7.82,7.79,7.81,1780500.0,7.79,7.82,7.79,7.81,1780500.0
2013-11-26 10:50:00,7.81,7.86,7.81,7.83,2203500.0,7.81,7.86,7.81,7.83,2203500.0
2013-11-26 10:55:00,7.83,7.83,7.8,7.82,1429500.0,7.83,7.83,7.8,7.82,1429500.0
2013-11-26 11:00:00,7.82,7.83,7.82,7.82,2178000.0,7.82,7.83,7.82,7.82,2178000.0
2013-11-26 11:05:00,7.82,7.82,7.79,7.82,2953500.0,7.82,7.82,7.79,7.82,2953500.0
2013-11-26 11:10:00,7.82,7.83,7.81,7.83,1488000.0,7.82,7.83,7.81,7.83,1488000.0
2013-11-26 11:15:00,7.82,7.95,7.82,7.92,5358000.0,7.82,7.95,7.82,7.92,5358000.0
2013-11-26 11:20:00,7.91,7.95,7.91,7.94,2907000.0,7.91,7.95,7.91,7.94,2907000.0
2013-11-26 11:25:00,7.93,8.05,7.93,7.99,5814000.0,7.93,8.05,7.93,7.99,5814000.0
2013-11-26 11:30:00,8.0,8.05,7.98,8.04,3097500.0,8.0,8.05,7.98,8.04,3097500.0
2013-11-26 11:35:00,8.04,8.07,8.0,8.0,4218000.0,8.04,8.07,8.0,8.0,4218000.0
2013-11-26 11:40:00,8.0,8.02,7.98,8.0,1408500.0,8.0,8.02,7.98,8.0,1408500.0
2013-11-26 11:45:00,7.99,8.05,7.99,8.01,2587500.0,7.99,8.05,7.99,8.01,2587500.0
2013-11-26 11:50:00,8.02,8.03,7.97,7.98,2845500.0,8.02,8.03,7.97,7.98,2845500.0
2013-11-26 11:55:00,7.98,7.99,7.96,7.99,2160000.0,7.98,7.99,7.96,7.99,2160000.0
2013-11-26 12:00:00,7.98,8.07,7.97,8.07,2890500.0,7.98,8.07,7.97,8.07,2890500.0
2013-11-26 12:05:00,8.07,8.11,8.05,8.08,4023000.0,8.07,8.11,8.05,8.08,4023000.0
2013-11-26 12:10:00,8.08,8.12,8.07,8.1,4134000.0,8.08,8.12,8.07,8.1,4134000.0
2013-11-26 12:15:00,8.1,8.1,8.06,8.09,3388500.0,8.1,8.1,8.06,8.09,3388500.0
2013-11-26 12:20:00,8.09,8.09,8.04,8.05,1885500.0,8.09,8.09,8.04,8.05,1885500.0
2013-11-26 12:25:00,8.05,8.1,8.04,8.09,1863000.0,8.05,8.1,8.04,8.09,1863000.0
2013-11-26 12:30:00,8.1,8.1,8.07,8.08,1371000.0,8.1,8.1,8.07,8.08,1371000.0
2013-11-26 12:35:00,8.08,8.15,8.08,8.14,2164500.0,8.08,8.15,8.08,8.14,2164500.0
2013-11-26 12:40:00,8.14,8.18,8.11,8.18,4323000.0,8.14,8.18,8.11,8.18,4323000.0
2013-11-26 12:45:00,8.18,8.18,8.14,8.14,2712000.0,8.18,8.18,8.14,8.14,2712000.0
2013-11-26 12:50:00,8.14,8.18,8.14,8.17,2671500.0,8.14,8.18,8.14,8.17,2671500.0
2013-11-26 12:55:00,8.17,8.18,8.14,8.16,2068500.0,8.17,8.18,8.14,8.16,2068500.0
2013-11-26 13:00:00,8.15,8.16,8.14,8.16,1800000.0,8.15,8.16,8.14,8.16,1800000.0
2013-11-26 13:05:00,8.16,8.17,8.12,8.14,1435500.0,8.16,8.17,8.12,8.14,1435500.0
2013-11-26 13:10:00,8.14,8.14,8.11,8.11,1666500.0,8.14,8.14,8.11,8.11,1666500.0
2013-11-26 13:15:00,8.11,8.12,8.08,8.11,1618500.0,8.11,8.12,8.08,8.11,1618500.0
2013-11-26 13:20:00,8.11,8.13,8.1,8.12,760500.0,8.11,8.13,8.1,8.12,760500.0
2013-11-26 13:25:00,8.12,8.13,8.12,8.13,613500.0,8.12,8.13,8.12,8.13,613500.0
2013-11-26 13:30:00,8.12,8.13,8.12,8.12,553500.0,8.12,8.13,8.12,8.12,553500.0
2013-11-26 13:35:00,8.12,8.13,8.09,8.09,1302000.0,8.12,8.13,8.09,8.09,1302000.0
2013-11-26 13:40:00,8.09,8.12,8.09,8.12,898500.0,8.09,8.12,8.09,8.12,898500.0
2013-11-26 13:45:00,8.12,8.12,8.1,8.1,852000.0,8.12,8.12,8.1,8.1,852000.0
2013-11-26 13:50:00,8.09,8.11,8.07,8.07,2394000.0,8.09,8.11,8.07,8.07,2394000.0
2013-11-26 13:55:00,8.07,8.09,8.06,8.07,1654500.0,8.07,8.09,8.06,8.07,1654500.0
2013-11-26 14:00:00,8.06,8.09,8.06,8.09,1443000.0,8.06,8.09,8.06,8.09,1443000.0
2013-11-26 14:05:00,8.09,8.11,8.08,8.08,1089000.0,8.09,8.11,8.08,8.08,1089000.0
2013-11-26 14:10:00,8.08,8.09,8.04,8.05,1912500.0,8.08,8.09,8.04,8.05,1912500.0
2013-11-26 14:15:00,8.05,8.06,8.03,8.04,1747500.0,8.05,8.06,8.03,8.04,1747500.0
2013-11-26 14:20:00,8.04,8.06,8.02,8.03,1794000.0,8.04,8.06,8.02,8.03,1794000.0
2013-11-26 14:25:00,8.03,8.05,8.03,8.04,958500.0,8.03,8.05,8.03,8.04,958500.0
2013-11-26 14:30:00,8.04,8.05,8.03,8.04,1023000.0,8.04,8.05,8.03,8.04,1023000.0
2013-11-26 14:35:00,8.04,8.05,8.03,8.04,793500.0,8.04,8.05,8.03,8.04,793500.0
2013-11-26 14:40:00,8.04,8.04,8.02,8.02,1324500.0,8.04,8.04,8.02,8.02,1324500.0
2013-11-26 14:45:00,8.02,8.07,8.02,8.07,1713000.0,8.02,8.07,8.02,8.07,1713000.0
2013-11-26 14:50:00,8.07,8.08,8.03,8.03,1144500.0,8.07,8.08,8.03,8.03,1144500.0
2013-11-26 14:55:00,8.04,8.05,8.02,8.04,1059000.0,8.04,8.05,8.02,8.04,1059000.0
2013-11-26 15:00:00,8.04,8.05,8.04,8.05,802500.0,8.04,8.05,8.04,8.05,802500.0
2013-11-26 15:05:00,8.05,8.09,8.05,8.08,1845000.0,8.05,8.09,8.05,8.08,1845000.0
2013-11-26 15:10:00,8.08,8.11,8.08,8.1,1819500.0,8.08,8.11,8.08,8.1,1819500.0
2013-11-26 15:15:00,8.1,8.11,8.06,8.06,3306000.0,8.1,8.11,8.06,8.06,3306000.0
2013-11-26 15:20:00,8.06,8.08,8.03,8.03,1705500.0,8.06,8.08,8.03,8.03,1705500.0
2013-11-26 15:25:00,8.03,8.04,8.02,8.03,2032500.0,8.03,8.04,8.02,8.03,2032500.0
2013-11-26 15:30:00,8.03,8.06,8.02,8.06,1839000.0,8.03,8.06,8.02,8.06,1839000.0
2013-11-26 15:35:00,8.06,8.08,8.04,8.05,2026500.0,8.06,8.08,8.04,8.05,2026500.0
2013-11-26 15:40:00,8.05,8.06,8.03,8.04,1485000.0,8.05,8.06,8.03,8.04,1485000.0
2013-11-26 15:45:00,8.04,8.04,7.98,8.0,4173000.0,8.04,8.04,7.98,8.0,4173000.0
2013-11-26 15:50:00,8.0,8.05,8.0,8.05,3238500.0,8.0,8.05,8.0,8.05,3238500.0
2013-11-26 15:55:00,8.04,8.05,8.02,8.03,4908000.0,8.04,8.05,8.02,8.03,4908000.0
2013-11-27 09:30:00,8.09,8.1,8.01,8.03,3279000.0,8.09,8.1,8.01,8.03,3279000.0
2013-11-27 09:35:00,8.03,8.08,7.97,8.07,4222500.0,8.03,8.08,7.97,8.07,4222500.0
2013-11-27 09:40:00,8.07,8.12,8.03,8.09,3912000.0,8.07,8.12,8.03,8.09,3912000.0
2013-11-27 09:45:00,8.1,8.1,8.01,8.04,2916000.0,8.1,8.1,8.01,8.04,2916000.0
2013-11-27 09:50:00,8.04,8.07,8.03,8.07,3468000.0,8.04,8.07,8.03,8.07,3468000.0
2013-11-27 09:55:00,8.07,8.08,8.01,8.04,1972500.0,8.07,8.08,8.01,8.04,1972500.0
2013-11-27 10:00:00,8.05,8.07,7.99,8.0,3076500.0,8.05,8.07,7.99,8.0,3076500.0
2013-11-27 10:05:00,7.99,8.0,7.97,7.99,3106500.0,7.99,8.0,7.97,7.99,3106500.0
2013-11-27 10:10:00,7.99,8.02,7.98,8.0,2233500.0,7.99,8.02,7.98,8.0,2233500.0
2013-11-27 10:15:00,8.0,8.05,7.98,8.04,3541500.0,8.0,8.05,7.98,8.04,3541500.0
2013-11-27 10:20:00,8.04,8.05,8.01,8.03,2022000.0,8.04,8.05,8.01,8.03,2022000.0
2013-11-27 10:25:00,8.03,8.04,8.0,8.02,2343000.0,8.03,8.04,8.0,8.02,2343000.0
2013-11-27 10:30:00,8.03,8.03,8.0,8.02,1549500.0,8.03,8.03,8.0,8.02,1549500.0
2013-11-27 10:35:00,8.02,8.05,8.01,8.03,2128500.0,8.02,8.05,8.01,8.03,2128500.0
2013-11-27 10:40:00,8.03,8.04,8.01,8.02,1266000.0,8.03,8.04,8.01,8.02,1266000.0
2013-11-27 10:45:00,8.01,8.02,8.0,8.02,1471500.0,8.01,8.02,8.0,8.02,1471500.0
2013-11-27 10:50:00,8.02,8.02,7.98,8.0,1629000.0,8.02,8.02,7.98,8.0,1629000.0
2013-11-27 10:55:00,8.0,8.02,7.99,8.02,907500.0,8.0,8.02,7.99,8.02,907500.0
2013-11-27 11:00:00,8.02,8.02,8.0,8.0,675000.0,8.02,8.02,8.0,8.0,675000.0
2013-11-27 11:05:00,8.0,8.02,8.0,8.01,1303500.0,8.0,8.02,8.0,8.01,1303500.0
2013-11-27 11:10:00,8.01,8.07,8.01,8.06,2724000.0,8.01,8.07,8.01,8.06,2724000.0
2013-11-27 11:15:00,8.06,8.11,8.04,8.1,4131000.0,8.06,8.11,8.04,8.1,4131000.0
2013-11-27 11:20:00,8.1,8.18,8.09,8.14,5629500.0,8.1,8.18,8.09,8.14,5629500.0
2013-11-27 11:25:00,8.13,8.22,8.13,8.17,4423500.0,8.13,8.22,8.13,8.17,4423500.0
2013-11-27 11:30:00,8.17,8.19,8.14,8.15,2179500.0,8.17,8.19,8.14,8.15,2179500.0
2013-11-27 11:35:00,8.15,8.18,8.14,8.16,1861500.0,8.15,8.18,8.14,8.16,1861500.0
2013-11-27 11:40:00,8.16,8.22,8.16,8.2,3597000.0,8.16,8.22,8.16,8.2,3597000.0
2013-11-27 11:45:00,8.2,8.23,8.18,8.21,3049500.0,8.2,8.23,8.18,8.21,3049500.0
2013-11-27 11:50:00,8.21,8.29,8.2,8.27,6330000.0,8.21,8.29,8.2,8.27,6330000.0
2013-11-27 11:55:00,8.27,8.29,8.22,8.29,4630500.0,8.27,8.29,8.22,8.29,4630500.0
2013-11-27 12:00:00,8.29,8.3,8.25,8.29,3318000.0,8.29,8.3,8.25,8.29,3318000.0
2013-11-27 12:05:00,8.29,8.3,8.25,8.3,2232000.0,8.29,8.3,8.25,8.3,2232000.0
2013-11-27 12:10:00,8.29,8.3,8.27,8.27,2256000.0,8.29,8.3,8.27,8.27,2256000.0
2013-11-27 12:15:00,8.27,8.29,8.26,8.26,1404000.0,8.27,8.29,8.26,8.26,1404000.0
2013-11-27 12:20:00,8.26,8.28,8.24,8.28,1420500.0,8.26,8.28,8.24,8.28,1420500.0
2013-11-27 12:25:00,8.28,8.3,8.27,8.29,1467000.0,8.28,8.3,8.27,8.29,1467000.0
2013-11-27 12:30:00,8.29,8.32,8.29,8.31,2823000.0,8.29,8.32,8.29,8.31,2823000.0
2013-11-27 12:35:00,8.31,8.31,8.25,8.27,1941000.0,8.31,8.31,8.25,8.27,1941000.0
2013-11-27 12:40:00,8.27,8.31,8.27,8.3,1233000.0,8.27,8.31,8.27,8.3,1233000.0
2013-11-27 12:45:00,8.3,8.33,8.29,8.33,1849500.0,8.3,8.33,8.29,8.33,1849500.0
2013-11-27 12:50:00,8.33,8.33,8.31,8.33,3847500.0,8.33,8.33,8.31,8.33,3847500.0
2013-11-27 12:55:00,8.33,8.35,8.32,8.34,4390500.0,8.33,8.35,8.32,8.34,4390500.0
2013-11-27 13:00:00,8.34,8.35,8.3,8.31,2163000.0,8.34,8.35,8.3,8.31,2163000.0
2013-11-27 13:05:00,8.32,8.32,8.28,8.31,1530000.0,8.32,8.32,8.28,8.31,1530000.0
2013-11-27 13:10:00,8.3,8.33,8.29,8.32,1260000.0,8.3,8.33,8.29,8.32,1260000.0
2013-11-27 13:15:00,8.32,8.33,8.3,8.32,1345500.0,8.32,8.33,8.3,8.32,1345500.0
2013-11-27 13:20:00,8.32,8.36,8.32,8.35,1402500.0,8.32,8.36,8.32,8.35,1402500.0
2013-11-27 13:25:00,8.35,8.36,8.32,8.34,1671000.0,8.35,8.36,8.32,8.34,1671000.0
2013-11-27 13:30:00,8.34,8.35,8.33,8.34,1072500.0,8.34,8.35,8.33,8.34,1072500.0
2013-11-27 13:35:00,8.34,8.38,8.34,8.37,2541000.0,8.34,8.38,8.34,8.37,2541000.0
2013-11-27 13:40:00,8.37,8.4,8.36,8.4,2983500.0,8.37,8.4,8.36,8.4,2983500.0
2013-11-27 13:45:00,8.39,8.4,8.36,8.37,1765500.0,8.39,8.4,8.36,8.37,1765500.0
2013-11-27 13:50:00,8.37,8.4,8.37,8.39,1776000.0,8.37,8.4,8.37,8.39,1776000.0
2013-11-27 13:55:00,8.39,8.4,8.38,8.39,2065500.0,8.39,8.4,8.38,8.39,2065500.0
2013-11-27 14:00:00,8.39,8.42,8.38,8.42,2211000.0,8.39,8.42,8.38,8.42,2211000.0
2013-11-27 14:05:00,8.42,8.42,8.39,8.4,1825500.0,8.42,8.42,8.39,8.4,1825500.0
2013-11-27 14:10:00,8.4,8.41,8.39,8.4,763500.0,8.4,8.41,8.39,8.4,763500.0
2013-11-27 14:15:00,8.4,8.4,8.36,8.38,1497000.0,8.4,8.4,8.36,8.38,1497000.0
2013-11-27 14:20:00,8.38,8.39,8.37,8.38,858000.0,8.38,8.39,8.37,8.38,858000.0
2013-11-27 14:25:00,8.37,8.39,8.37,8.39,903000.0,8.37,8.39,8.37,8.39,903000.0
2013-11-27 14:30:00,8.38,8.4,8.38,8.38,583500.0,8.38,8.4,8.38,8.38,583500.0
2013-11-27 14:35:00,8.39,8.4,8.38,8.4,592500.0,8.39,8.4,8.38,8.4,592500.0
2013-11-27 14:40:00,8.4,8.4,8.37,8.39,622500.0,8.4,8.4,8.37,8.39,622500.0
2013-11-27 14:45:00,8.39,8.4,8.38,8.39,817500.0,8.39,8.4,8.38,8.39,817500.0
2013-11-27 14:50:00,8.39,8.39,8.36,8.37,1078500.0,8.39,8.39,8.36,8.37,1078500.0
2013-11-27 14:55:00,8.37,8.37,8.31,8.34,2484000.0,8.37,8.37,8.31,8.34,2484000.0
2013-11-27 15:00:00,8.34,8.36,8.33,8.35,1120500.0,8.34,8.36,8.33,8.35,1120500.0
2013-11-27 15:05:00,8.35,8.38,8.35,8.35,1186500.0,8.35,8.38,8.35,8.35,1186500.0
2013-11-27 15:10:00,8.36,8.38,8.35,8.36,748500.0,8.36,8.38,8.35,8.36,748500.0
2013-11-27 15:15:00,8.36,8.37,8.35,8.36,552000.0,8.36,8.37,8.35,8.36,552000.0
2013-11-27 15:20:00,8.36,8.37,8.34,8.35,708000.0,8.36,8.37,8.34,8.35,708000.0
2013-11-27 15:25:00,8.36,8.38,8.36,8.38,967500.0,8.36,8.38,8.36,8.38,967500.0
2013-11-27 15:30:00,8.38,8.38,8.36,8.37,870000.0,8.38,8.38,8.36,8.37,870000.0
2013-11-27 15:35:00,8.37,8.4,8.37,8.4,1993500.0,8.37,8.4,8.37,8.4,1993500.0
2013-11-27 15:40:00,8.4,8.42,8.38,8.42,2907000.0,8.4,8.42,8.38,8.42,2907000.0
2013-11-27 15:45:00,8.42,8.43,8.41,8.42,3061500.0,8.42,8.43,8.41,8.42,3061500.0
2013-11-27 15:50:00,8.42,8.45,8.41,8.44,5004000.0,8.42,8.45,8.41,8.44,5004000.0
2013-11-27 15:55:00,8.44,8.46,8.42,8.46,6463500.0,8.44,8.46,8.42,8.46,6463500.0
2013-11-29 09:30:00,8.64,8.67,8.55,8.65,10701000.0,8.64,8.67,8.55,8.65,10701000.0
2013-11-29 09:35:00,8.64,8.66,8.57,8.62,4092000.0,8.64,8.66,8.57,8.62,4092000.0
2013-11-29 09:40:00,8.62,8.63,8.54,8.58,4105500.0,8.62,8.63,8.54,8.58,4105500.0
2013-11-29 09:45:00,8.58,8.59,8.51,8.59,4537500.0,8.58,8.59,8.51,8.59,4537500.0
2013-11-29 09:50:00,8.58,8.65,8.56,8.62,4279500.0,8.58,8.65,8.56,8.62,4279500.0
2013-11-29 09:55:00,8.62,8.66,8.59,8.65,3006000.0,8.62,8.66,8.59,8.65,3006000.0
2013-11-29 10:00:00,8.65,8.65,8.59,8.6,4329000.0,8.65,8.65,8.59,8.6,4329000.0
2013-11-29 10:05:00,8.6,8.61,8.56,8.59,3478500.0,8.6,8.61,8.56,8.59,3478500.0
2013-11-29 10:10:00,8.58,8.62,8.57,8.6,2784000.0,8.58,8.62,8.57,8.6,2784000.0
2013-11-29 10:15:00,8.6,8.63,8.6,8.62,2782500.0,8.6,8.63,8.6,8.62,2782500.0
2013-11-29 10:20:00,8.62,8.66,8.62,8.66,3229500.0,8.62,8.66,8.62,8.66,3229500.0
2013-11-29 10:25:00,8.66,8.7,8.64,8.64,8454000.0,8.66,8.7,8.64,8.64,8454000.0
2013-11-29 10:30:00,8.64,8.7,8.63,8.67,4525500.0,8.64,8.7,8.63,8.67,4525500.0
2013-11-29 10:35:00,8.68,8.69,8.64,8.64,4113000.0,8.68,8.69,8.64,8.64,4113000.0
2013-11-29 10:40:00,8.64,8.66,8.62,8.65,3148500.0,8.64,8.66,8.62,8.65,3148500.0
2013-11-29 10:45:00,8.65,8.68,8.64,8.66,1935000.0,8.65,8.68,8.64,8.66,1935000.0
2013-11-29 10:50:00,8.66,8.69,8.65,8.67,2166000.0,8.66,8.69,8.65,8.67,2166000.0
2013-11-29 10:55:00,8.67,8.7,8.66,8.7,3210000.0,8.67,8.7,8.66,8.7,3210000.0
2013-11-29 11:00:00,8.7,8.71,8.66,8.68,2670000.0,8.7,8.71,8.66,8.68,2670000.0
2013-11-29 11:05:00,8.67,8.68,8.64,8.67,2034000.0,8.67,8.68,8.64,8.67,2034000.0
2013-11-29 11:10:00,8.67,8.68,8.66,8.68,1345500.0,8.67,8.68,8.66,8.68,1345500.0
2013-11-29 11:15:00,8.68,8.69,8.67,8.68,2092500.0,8.68,8.69,8.67,8.68,2092500.0
2013-11-29 11:20:00,8.68,8.69,8.66,8.69,2280000.0,8.68,8.69,8.66,8.69,2280000.0
2013-11-29 11:25:00,8.69,8.69,8.65,8.65,3136500.0,8.69,8.69,8.65,8.65,3136500.0
2013-11-29 11:30:00,8.65,8.66,8.6,8.61,2772000.0,8.65,8.66,8.6,8.61,2772000.0
2013-11-29 11:35:00,8.62,8.64,8.62,8.63,1663500.0,8.62,8.64,8.62,8.63,1663500.0
2013-11-29 11:40:00,8.63,8.63,8.6,8.63,2317500.0,8.63,8.63,8.6,8.63,2317500.0
2013-11-29 11:45:00,8.63,8.64,8.59,8.6,2478000.0,8.63,8.64,8.59,8.6,2478000.0
2013-11-29 11:50:00,8.6,8.61,8.59,8.61,2142000.0,8.6,8.61,8.59,8.61,2142000.0
2013-11-29 11:55:00,8.61,8.61,8.59,8.6,1029000.0,8.61,8.61,8.59,8.6,1029000.0
2013-11-29 12:00:00,8.6,8.62,8.56,8.61,3627000.0,8.6,8.62,8.56,8.61,3627000.0
2013-11-29 12:05:00,8.62,8.62,8.58,8.59,2068500.0,8.62,8.62,8.58,8.59,2068500.0
2013-11-29 12:10:00,8.58,8.6,8.58,8.59,1458000.0,8.58,8.6,8.58,8.59,1458000.0
2013-11-29 12:15:00,8.58,8.6,8.56,8.57,1963500.0,8.58,8.6,8.56,8.57,1963500.0
2013-11-29 12:20:00,8.57,8.57,8.54,8.54,2686500.0,8.57,8.57,8.54,8.54,2686500.0
2013-11-29 12:25:00,8.55,8.56,8.52,8.55,3478500.0,8.55,8.56,8.52,8.55,3478500.0
2013-11-29 12:30:00,8.55,8.57,8.52,8.52,2530500.0,8.55,8.57,8.52,8.52,2530500.0
2013-11-29 12:35:00,8.52,8.53,8.51,8.53,2943000.0,8.52,8.53,8.51,8.53,2943000.0
2013-11-29 12:40:00,8.53,8.57,8.51,8.53,2716500.0,8.53,8.57,8.51,8.53,2716500.0
2013-11-29 12:45:00,8.53,8.53,8.47,8.48,3754500.0,8.53,8.53,8.47,8.48,3754500.0
2013-11-29 12:50:00,8.48,8.5,8.47,8.49,4188000.0,8.48,8.5,8.47,8.49,4188000.0
2013-11-29 12:55:00,8.5,8.51,8.48,8.49,3792000.0,8.5,8.51,8.48,8.49,3792000.0
2013-12-02 09:30:00,8.41,8.5,8.38,8.5,6048000.0,8.41,8.5,8.38,8.5,6048000.0
2013-12-02 09:35:00,8.49,8.55,8.47,8.54,2919000.0,8.49,8.55,8.47,8.54,2919000.0
2013-12-02 09:40:00,8.54,8.57,8.52,8.57,2511000.0,8.54,8.57,8.52,8.57,2511000.0
2013-12-02 09:45:00,8.56,8.57,8.46,8.48,2482500.0,8.56,8.57,8.46,8.48,2482500.0
2013-12-02 09:50:00,8.49,8.49,8.42,8.45,3576000.0,8.49,8.49,8.42,8.45,3576000.0
2013-12-02 09:55:00,8.45,8.52,8.44,8.44,2313000.0,8.45,8.52,8.44,8.44,2313000.0
2013-12-02 10:00:00,8.45,8.48,8.45,8.47,2377500.0,8.45,8.48,8.45,8.47,2377500.0
2013-12-02 10:05:00,8.47,8.52,8.47,8.49,1747500.0,8.47,8.52,8.47,8.49,1747500.0
2013-12-02 10:10:00,8.49,8.51,8.45,8.47,1132500.0,8.49,8.51,8.45,8.47,1132500.0
2013-12-02 10:15:00,8.46,8.49,8.44,8.45,994500.0,8.46,8.49,8.44,8.45,994500.0
2013-12-02 10:20:00,8.45,8.48,8.44,8.48,1389000.0,8.45,8.48,8.44,8.48,1389000.0
2013-12-02 10:25:00,8.48,8.5,8.48,8.5,1683000.0,8.48,8.5,8.48,8.5,1683000.0
2013-12-02 10:30:00,8.5,8.5,8.42,8.42,2238000.0,8.5,8.5,8.42,8.42,2238000.0
2013-12-02 10:35:00,8.42,8.43,8.35,8.38,3241500.0,8.42,8.43,8.35,8.38,3241500.0
2013-12-02 10:40:00,8.37,8.39,8.3,8.33,3268500.0,8.37,8.39,8.3,8.33,3268500.0
2013-12-02 10:45:00,8.32,8.38,8.32,8.37,2020500.0,8.32,8.38,8.32,8.37,2020500.0
2013-12-02 10:50:00,8.37,8.38,8.34,8.35,2152500.0,8.37,8.38,8.34,8.35,2152500.0
2013-12-02 10:55:00,8.35,8.41,8.35,8.4,2440500.0,8.35,8.41,8.35,8.4,2440500.0
2013-12-02 11:00:00,8.4,8.43,8.39,8.41,1369500.0,8.4,8.43,8.39,8.41,1369500.0
2013-12-02 11:05:00,8.41,8.42,8.41,8.42,1173000.0,8.41,8.42,8.41,8.42,1173000.0
2013-12-02 11:10:00,8.41,8.41,8.37,8.37,1149000.0,8.41,8.41,8.37,8.37,1149000.0
2013-12-02 11:15:00,8.37,8.38,8.35,8.36,1518000.0,8.37,8.38,8.35,8.36,1518000.0
2013-12-02 11:20:00,8.36,8.37,8.34,8.37,768000.0,8.36,8.37,8.34,8.37,768000.0
2013-12-02 11:25:00,8.37,8.37,8.33,8.33,1392000.0,8.37,8.37,8.33,8.33,1392000.0
2013-12-02 11:30:00,8.33,8.35,8.33,8.33,1201500.0,8.33,8.35,8.33,8.33,1201500.0
2013-12-02 11:35:00,8.33,8.37,8.33,8.36,1653000.0,8.33,8.37,8.33,8.36,1653000.0
2013-12-02 11:40:00,8.36,8.37,8.34,8.36,718500.0,8.36,8.37,8.34,8.36,718500.0
2013-12-02 11:45:00,8.36,8.38,8.36,8.36,874500.0,8.36,8.38,8.36,8.36,874500.0
2013-12-02 11:50:00,8.36,8.41,8.35,8.4,771000.0,8.36,8.41,8.35,8.4,771000.0
2013-12-02 11:55:00,8.4,8.4,8.37,8.38,925500.0,8.4,8.4,8.37,8.38,925500.0
2013-12-02 12:00:00,8.38,8.43,8.38,8.4,1578000.0,8.38,8.43,8.38,8.4,1578000.0
2013-12-02 12:05:00,8.41,8.42,8.38,8.39,720000.0,8.41,8.42,8.38,8.39,720000.0
2013-12-02 12:10:00,8.39,8.39,8.35,8.36,2167500.0,8.39,8.39,8.35,8.36,2167500.0
2013-12-02 12:15:00,8.36,8.38,8.35,8.37,1068000.0,8.36,8.38,8.35,8.37,1068000.0
2013-12-02 12:20:00,8.37,8.4,8.37,8.4,571500.0,8.37,8.4,8.37,8.4,571500.0
2013-12-02 12:25:00,8.4,8.4,8.37,8.37,658500.0,8.4,8.4,8.37,8.37,658500.0
2013-12-02 12:30:00,8.38,8.39,8.37,8.39,355500.0,8.38,8.39,8.37,8.39,355500.0
2013-12-02 12:35:00,8.39,8.39,8.34,8.35,949500.0,8.39,8.39,8.34,8.35,949500.0
2013-12-02 12:40:00,8.35,8.38,8.35,8.37,591000.0,8.35,8.38,8.35,8.37,591000.0
2013-12-02 12:45:00,8.37,8.38,8.36,8.38,777000.0,8.37,8.38,8.36,8.38,777000.0
2013-12-02 12:50:00,8.38,8.38,8.36,8.36,732000.0,8.38,8.38,8.36,8.36,732000.0
2013-12-02 12:55:00,8.36,8.38,8.35,8.37,492000.0,8.36,8.38,8.35,8.37,492000.0
2013-12-02 13:00:00,8.37,8.37,8.35,8.36,756000.0,8.37,8.37,8.35,8.36,756000.0
2013-12-02 13:05:00,8.37,8.37,8.36,8.36,303000.0,8.37,8.37,8.36,8.36,303000.0
2013-12-02 13:10:00,8.36,8.36,8.34,8.35,1080000.0,8.36,8.36,8.34,8.35,1080000.0
2013-12-02 13:15:00,8.35,8.37,8.34,8.37,2092500.0,8.35,8.37,8.34,8.37,2092500.0
2013-12-02 13:20:00,8.36,8.39,8.35,8.38,2314500.0,8.36,8.39,8.35,8.38,2314500.0
2013-12-02 13:25:00,8.38,8.38,8.35,8.36,1869000.0,8.38,8.38,8.35,8.36,1869000.0
2013-12-02 13:30:00,8.36,8.37,8.35,8.37,729000.0,8.36,8.37,8.35,8.37,729000.0
2013-12-02 13:35:00,8.37,8.39,8.36,8.37,549000.0,8.37,8.39,8.36,8.37,549000.0
2013-12-02 13:40:00,8.38,8.38,8.36,8.36,364500.0,8.38,8.38,8.36,8.36,364500.0
2013-12-02 13:45:00,8.36,8.38,8.36,8.38,1744500.0,8.36,8.38,8.36,8.38,1744500.0
2013-12-02 13:50:00,8.38,8.39,8.37,8.37,703500.0,8.38,8.39,8.37,8.37,703500.0
2013-12-02 13:55:00,8.37,8.38,8.37,8.38,786000.0,8.37,8.38,8.37,8.38,786000.0
2013-12-02 14:00:00,8.37,8.39,8.36,8.36,388500.0,8.37,8.39,8.36,8.36,388500.0
2013-12-02 14:05:00,8.37,8.37,8.34,8.34,609000.0,8.37,8.37,8.34,8.34,609000.0
2013-12-02 14:10:00,8.35,8.35,8.32,8.32,1344000.0,8.35,8.35,8.32,8.32,1344000.0
2013-12-02 14:15:00,8.32,8.35,8.31,8.34,1432500.0,8.32,8.35,8.31,8.34,1432500.0
2013-12-02 14:20:00,8.34,8.35,8.32,8.33,606000.0,8.34,8.35,8.32,8.33,606000.0
2013-12-02 14:25:00,8.33,8.35,8.32,8.34,466500.0,8.33,8.35,8.32,8.34,466500.0
2013-12-02 14:30:00,8.35,8.35,8.32,8.33,429000.0,8.35,8.35,8.32,8.33,429000.0
2013-12-02 14:35:00,8.33,8.35,8.33,8.34,468000.0,8.33,8.35,8.33,8.34,468000.0
2013-12-02 14:40:00,8.34,8.35,8.34,8.34,438000.0,8.34,8.35,8.34,8.34,438000.0
2013-12-02 14:45:00,8.34,8.35,8.32,8.35,645000.0,8.34,8.35,8.32,8.35,645000.0
2013-12-02 14:50:00,8.34,8.36,8.34,8.35,354000.0,8.34,8.36,8.34,8.35,354000.0
2013-12-02 14:55:00,8.35,8.35,8.33,8.34,280500.0,8.35,8.35,8.33,8.34,280500.0
2013-12-02 15:00:00,8.34,8.37,8.34,8.36,1015500.0,8.34,8.37,8.34,8.36,1015500.0
2013-12-02 15:05:00,8.36,8.36,8.34,8.34,1806000.0,8.36,8.36,8.34,8.34,1806000.0
2013-12-02 15:10:00,8.34,8.35,8.33,8.34,1026000.0,8.34,8.35,8.33,8.34,1026000.0
2013-12-02 15:15:00,8.34,8.35,8.33,8.34,486000.0,8.34,8.35,8.33,8.34,486000.0
2013-12-02 15:20:00,8.34,8.35,8.34,8.34,364500.0,8.34,8.35,8.34,8.34,364500.0
2013-12-02 15:25:00,8.34,8.34,8.32,8.33,762000.0,8.34,8.34,8.32,8.33,762000.0
2013-12-02 15:30:00,8.33,8.33,8.31,8.31,1450500.0,8.33,8.33,8.31,8.31,1450500.0
2013-12-02 15:35:00,8.31,8.32,8.29,8.3,1557000.0,8.31,8.32,8.29,8.3,1557000.0
2013-12-02 15:40:00,8.31,8.31,8.27,8.27,2235000.0,8.31,8.31,8.27,8.27,2235000.0
2013-12-02 15:45:00,8.27,8.29,8.26,8.28,2098500.0,8.27,8.29,8.26,8.28,2098500.0
2013-12-02 15:50:00,8.29,8.3,8.27,8.29,1719000.0,8.29,8.3,8.27,8.29,1719000.0
2013-12-02 15:55:00,8.29,8.3,8.28,8.28,1947000.0,8.29,8.3,8.28,8.28,1947000.0
2013-12-03 09:30:00,8.85,8.93,8.77,8.85,19108500.0,8.85,8.93,8.77,8.85,19108500.0
2013-12-03 09:35:00,8.85,8.98,8.85,8.95,12513000.0,8.85,8.98,8.85,8.95,12513000.0
2013-12-03 09:40:00,8.96,8.96,8.88,8.9,7591500.0,8.96,8.96,8.88,8.9,7591500.0
2013-12-03 09:45:00,8.89,9.0,8.89,9.0,8256000.0,8.89,9.0,8.89,9.0,8256000.0
2013-12-03 09:50:00,9.0,9.1,8.96,9.08,11817000.0,9.0,9.1,8.96,9.08,11817000.0
2013-12-03 09:55:00,9.08,9.16,9.08,9.12,10638000.0,9.08,9.16,9.08,9.12,10638000.0
2013-12-03 10:00:00,9.13,9.22,9.11,9.15,11130000.0,9.13,9.22,9.11,9.15,11130000.0
2013-12-03 10:05:00,9.15,9.27,9.15,9.24,10162500.0,9.15,9.27,9.15,9.24,10162500.0
2013-12-03 10:10:00,9.24,9.32,9.22,9.27,11980500.0,9.24,9.32,9.22,9.27,11980500.0
2013-12-03 10:15:00,9.27,9.3,9.22,9.22,7591500.0,9.27,9.3,9.22,9.22,7591500.0
2013-12-03 10:20:00,9.22,9.25,9.17,9.2,6477000.0,9.22,9.25,9.17,9.2,6477000.0
2013-12-03 10:25:00,9.2,9.23,9.17,9.2,4300500.0,9.2,9.23,9.17,9.2,4300500.0
2013-12-03 10:30:00,9.2,9.24,9.16,9.19,4410000.0,9.2,9.24,9.16,9.19,4410000.0
2013-12-03 10:35:00,9.19,9.19,9.1,9.17,6070500.0,9.19,9.19,9.1,9.17,6070500.0
2013-12-03 10:40:00,9.17,9.18,9.12,9.15,4560000.0,9.17,9.18,9.12,9.15,4560000.0
2013-12-03 10:45:00,9.15,9.26,9.15,9.23,5076000.0,9.15,9.26,9.15,9.23,5076000.0
2013-12-03 10:50:00,9.22,9.28,9.19,9.26,5370000.0,9.22,9.28,9.19,9.26,5370000.0
2013-12-03 10:55:00,9.27,9.28,9.21,9.24,2704500.0,9.27,9.28,9.21,9.24,2704500.0
2013-12-03 11:00:00,9.23,9.29,9.21,9.27,3634500.0,9.23,9.29,9.21,9.27,3634500.0
2013-12-03 11:05:00,9.27,9.29,9.26,9.27,3691500.0,9.27,9.29,9.26,9.27,3691500.0
2013-12-03 11:10:00,9.27,9.34,9.25,9.33,6618000.0,9.27,9.34,9.25,9.33,6618000.0
2013-12-03 11:15:00,9.33,9.34,9.26,9.27,3787500.0,9.33,9.34,9.26,9.27,3787500.0
2013-12-03 11:20:00,9.28,9.3,9.26,9.28,3636000.0,9.28,9.3,9.26,9.28,3636000.0
2013-12-03 11:25:00,9.28,9.29,9.22,9.27,3567000.0,9.28,9.29,9.22,9.27,3567000.0
2013-12-03 11:30:00,9.27,9.28,9.24,9.24,1965000.0,9.27,9.28,9.24,9.24,1965000.0
2013-12-03 11:35:00,9.24,9.25,9.22,9.25,1561500.0,9.24,9.25,9.22,9.25,1561500.0
2013-12-03 11:40:00,9.25,9.25,9.21,9.21,1660500.0,9.25,9.25,9.21,9.21,1660500.0
2013-12-03 11:45:00,9.21,9.22,9.15,9.19,3816000.0,9.21,9.22,9.15,9.19,3816000.0
2013-12-03 11:50:00,9.19,9.23,9.16,9.21,3051000.0,9.19,9.23,9.16,9.21,3051000.0
2013-12-03 11:55:00,9.2,9.25,9.2,9.24,2386500.0,9.2,9.25,9.2,9.24,2386500.0
2013-12-03 12:00:00,9.23,9.24,9.19,9.2,3189000.0,9.23,9.24,9.19,9.2,3189000.0
2013-12-03 12:05:00,9.2,9.22,9.17,9.21,2031000.0,9.2,9.22,9.17,9.21,2031000.0
2013-12-03 12:10:00,9.21,9.27,9.2,9.27,2502000.0,9.21,9.27,9.2,9.27,2502000.0
2013-12-03 12:15:00,9.27,9.3,9.26,9.29,2872500.0,9.27,9.3,9.26,9.29,2872500.0
2013-12-03 12:20:00,9.29,9.3,9.24,9.25,2040000.0,9.29,9.3,9.24,9.25,2040000.0
2013-12-03 12:25:00,9.26,9.29,9.25,9.27,1713000.0,9.26,9.29,9.25,9.27,1713000.0
2013-12-03 12:30:00,9.27,9.3,9.27,9.3,1572000.0,9.27,9.3,9.27,9.3,1572000.0
2013-12-03 12:35:00,9.3,9.35,9.29,9.33,4872000.0,9.3,9.35,9.29,9.33,4872000.0
2013-12-03 12:40:00,9.33,9.38,9.33,9.37,6276000.0,9.33,9.38,9.33,9.37,6276000.0
2013-12-03 12:45:00,9.37,9.42,9.35,9.41,4345500.0,9.37,9.42,9.35,9.41,4345500.0
2013-12-03 12:50:00,9.4,9.46,9.39,9.45,5545500.0,9.4,9.46,9.39,9.45,5545500.0
2013-12-03 12:55:00,9.45,9.46,9.39,9.42,5055000.0,9.45,9.46,9.39,9.42,5055000.0
2013-12-03 13:00:00,9.42,9.43,9.37,9.38,3526500.0,9.42,9.43,9.37,9.38,3526500.0
2013-12-03 13:05:00,9.38,9.39,9.34,9.39,2355000.0,9.38,9.39,9.34,9.39,2355000.0
2013-12-03 13:10:00,9.39,9.4,9.36,9.39,2026500.0,9.39,9.4,9.36,9.39,2026500.0
2013-12-03 13:15:00,9.39,9.46,9.38,9.46,4419000.0,9.39,9.46,9.38,9.46,4419000.0
2013-12-03 13:20:00,9.46,9.5,9.44,9.44,5091000.0,9.46,9.5,9.44,9.44,5091000.0
2013-12-03 13:25:00,9.45,9.46,9.43,9.46,2137500.0,9.45,9.46,9.43,9.46,2137500.0
2013-12-03 13:30:00,9.46,9.53,9.45,9.48,4338000.0,9.46,9.53,9.45,9.48,4338000.0
2013-12-03 13:35:00,9.48,9.53,9.48,9.52,3303000.0,9.48,9.53,9.48,9.52,3303000.0
2013-12-03 13:40:00,9.52,9.52,9.4,9.41,3996000.0,9.52,9.52,9.4,9.41,3996000.0
2013-12-03 13:45:00,9.4,9.47,9.4,9.44,2559000.0,9.4,9.47,9.4,9.44,2559000.0
2013-12-03 13:50:00,9.44,9.46,9.43,9.46,1374000.0,9.44,9.46,9.43,9.46,1374000.0
2013-12-03 13:55:00,9.46,9.5,9.45,9.46,1989000.0,9.46,9.5,9.45,9.46,1989000.0
2013-12-03 14:00:00,9.46,9.48,9.44,9.47,1807500.0,9.46,9.48,9.44,9.47,1807500.0
2013-12-03 14:05:00,9.47,9.47,9.42,9.42,1276500.0,9.47,9.47,9.42,9.42,1276500.0
2013-12-03 14:10:00,9.42,9.45,9.36,9.38,3421500.0,9.42,9.45,9.36,9.38,3421500.0
2013-12-03 14:15:00,9.38,9.39,9.34,9.38,2578500.0,9.38,9.39,9.34,9.38,2578500.0
2013-12-03 14:20:00,9.38,9.44,9.37,9.41,2439000.0,9.38,9.44,9.37,9.41,2439000.0
2013-12-03 14:25:00,9.42,9.43,9.36,9.39,2340000.0,9.42,9.43,9.36,9.39,2340000.0
2013-12-03 14:30:00,9.38,9.43,9.38,9.4,1825500.0,9.38,9.43,9.38,9.4,1825500.0
2013-12-03 14:35:00,9.4,9.43,9.38,9.42,3004500.0,9.4,9.43,9.38,9.42,3004500.0
2013-12-03 14:40:00,9.41,9.47,9.4,9.45,4212000.0,9.41,9.47,9.4,9.45,4212000.0
2013-12-03 14:45:00,9.45,9.47,9.45,9.46,2467500.0,9.45,9.47,9.45,9.46,2467500.0
2013-12-03 14:50:00,9.46,9.56,9.45,9.54,6198000.0,9.46,9.56,9.45,9.54,6198000.0
2013-12-03 14:55:00,9.54,9.59,9.53,9.55,6142500.0,9.54,9.59,9.53,9.55,6142500.0
2013-12-03 15:00:00,9.55,9.6,9.55,9.59,4902000.0,9.55,9.6,9.55,9.59,4902000.0
2013-12-03 15:05:00,9.59,9.61,9.57,9.59,4540500.0,9.59,9.61,9.57,9.59,4540500.0
2013-12-03 15:10:00,9.59,9.59,9.53,9.53,3538500.0,9.59,9.59,9.53,9.53,3538500.0
2013-12-03 15:15:00,9.52,9.59,9.52,9.57,2707500.0,9.52,9.59,9.52,9.57,2707500.0
2013-12-03 15:20:00,9.56,9.58,9.54,9.55,1936500.0,9.56,9.58,9.54,9.55,1936500.0
2013-12-03 15:25:00,9.55,9.56,9.51,9.52,2602500.0,9.55,9.56,9.51,9.52,2602500.0
2013-12-03 15:30:00,9.52,9.57,9.52,9.55,3315000.0,9.52,9.57,9.52,9.55,3315000.0
2013-12-03 15:35:00,9.56,9.6,9.55,9.59,3096000.0,9.56,9.6,9.55,9.59,3096000.0
2013-12-03 15:40:00,9.6,9.63,9.59,9.62,4821000.0,9.6,9.63,9.59,9.62,4821000.0
2013-12-03 15:45:00,9.62,9.64,9.6,9.6,5811000.0,9.62,9.64,9.6,9.6,5811000.0
2013-12-03 15:50:00,9.61,9.65,9.61,9.64,6382500.0,9.61,9.65,9.61,9.64,6382500.0
2013-12-03 15:55:00,9.64,9.66,9.63,9.65,9129000.0,9.64,9.66,9.63,9.65,9129000.0
2013-12-04 09:30:00,9.62,9.63,9.37,9.42,12628500.0,9.62,9.63,9.37,9.42,12628500.0
2013-12-04 09:35:00,9.42,9.47,9.3,9.4,9829500.0,9.42,9.47,9.3,9.4,9829500.0
2013-12-04 09:40:00,9.4,9.44,9.31,9.31,5575500.0,9.4,9.44,9.31,9.31,5575500.0
2013-12-04 09:45:00,9.31,9.42,9.3,9.39,5083500.0,9.31,9.42,9.3,9.39,5083500.0
2013-12-04 09:50:00,9.39,9.41,9.25,9.26,6763500.0,9.39,9.41,9.25,9.26,6763500.0
2013-12-04 09:55:00,9.27,9.34,9.24,9.32,4791000.0,9.27,9.34,9.24,9.32,4791000.0
2013-12-04 10:00:00,9.31,9.37,9.3,9.36,4597500.0,9.31,9.37,9.3,9.36,4597500.0
2013-12-04 10:05:00,9.36,9.42,9.35,9.38,5716500.0,9.36,9.42,9.35,9.38,5716500.0
2013-12-04 10:10:00,9.38,9.4,9.31,9.4,3840000.0,9.38,9.4,9.31,9.4,3840000.0
2013-12-04 10:15:00,9.39,9.44,9.36,9.4,4456500.0,9.39,9.44,9.36,9.4,4456500.0
2013-12-04 10:20:00,9.4,9.49,9.4,9.48,5205000.0,9.4,9.49,9.4,9.48,5205000.0
2013-12-04 10:25:00,9.48,9.49,9.44,9.46,3079500.0,9.48,9.49,9.44,9.46,3079500.0
2013-12-04 10:30:00,9.45,9.46,9.36,9.39,3936000.0,9.45,9.46,9.36,9.39,3936000.0
2013-12-04 10:35:00,9.4,9.4,9.33,9.36,2451000.0,9.4,9.4,9.33,9.36,2451000.0
2013-12-04 10:40:00,9.36,9.41,9.36,9.4,2814000.0,9.36,9.41,9.36,9.4,2814000.0
2013-12-04 10:45:00,9.4,9.45,9.37,9.4,2325000.0,9.4,9.45,9.37,9.4,2325000.0
2013-12-04 10:50:00,9.39,9.4,9.36,9.37,2952000.0,9.39,9.4,9.36,9.37,2952000.0
2013-12-04 10:55:00,9.37,9.43,9.37,9.4,2208000.0,9.37,9.43,9.37,9.4,2208000.0
2013-12-04 11:00:00,9.4,9.41,9.37,9.4,1905000.0,9.4,9.41,9.37,9.4,1905000.0
2013-12-04 11:05:00,9.4,9.41,9.38,9.4,2014500.0,9.4,9.41,9.38,9.4,2014500.0
2013-12-04 11:10:00,9.4,9.44,9.4,9.42,2284500.0,9.4,9.44,9.4,9.42,2284500.0
2013-12-04 11:15:00,9.42,9.43,9.39,9.41,1602000.0,9.42,9.43,9.39,9.41,1602000.0
2013-12-04 11:20:00,9.41,9.42,9.32,9.32,3991500.0,9.41,9.42,9.32,9.32,3991500.0
2013-12-04 11:25:00,9.33,9.34,9.28,9.29,3741000.0,9.33,9.34,9.28,9.29,3741000.0
2013-12-04 11:30:00,9.29,9.32,9.28,9.29,1620000.0,9.29,9.32,9.28,9.29,1620000.0
2013-12-04 11:35:00,9.29,9.3,9.23,9.25,4135500.0,9.29,9.3,9.23,9.25,4135500.0
2013-12-04 11:40:00,9.26,9.31,9.25,9.28,2718000.0,9.26,9.31,9.25,9.28,2718000.0
2013-12-04 11:45:00,9.28,9.31,9.27,9.28,1372500.0,9.28,9.31,9.27,9.28,1372500.0
2013-12-04 11:50:00,9.28,9.29,9.25,9.26,1413000.0,9.28,9.29,9.25,9.26,1413000.0
2013-12-04 11:55:00,9.26,9.28,9.24,9.27,1507500.0,9.26,9.28,9.24,9.27,1507500.0
2013-12-04 12:00:00,9.27,9.27,9.22,9.23,3370500.0,9.27,9.27,9.22,9.23,3370500.0
2013-12-04 12:05:00,9.23,9.24,9.18,9.2,4152000.0,9.23,9.24,9.18,9.2,4152000.0
2013-12-04 12:10:00,9.2,9.23,9.19,9.21,1924500.0,9.2,9.23,9.19,9.21,1924500.0
2013-12-04 12:15:00,9.2,9.26,9.2,9.23,2092500.0,9.2,9.26,9.2,9.23,2092500.0
2013-12-04 12:20:00,9.23,9.25,9.22,9.23,1317000.0,9.23,9.25,9.22,9.23,1317000.0
2013-12-04 12:25:00,9.24,9.25,9.21,9.22,1179000.0,9.24,9.25,9.21,9.22,1179000.0
2013-12-04 12:30:00,9.22,9.27,9.21,9.27,784500.0,9.22,9.27,9.21,9.27,784500.0
2013-12-04 12:35:00,9.26,9.27,9.24,9.26,1474500.0,9.26,9.27,9.24,9.26,1474500.0
2013-12-04 12:40:00,9.26,9.26,9.24,9.25,703500.0,9.26,9.26,9.24,9.25,703500.0
2013-12-04 12:45:00,9.25,9.28,9.24,9.24,763500.0,9.25,9.28,9.24,9.24,763500.0
2013-12-04 12:50:00,9.25,9.26,9.24,9.25,660000.0,9.25,9.26,9.24,9.25,660000.0
2013-12-04 12:55:00,9.25,9.26,9.23,9.24,715500.0,9.25,9.26,9.23,9.24,715500.0
2013-12-04 13:00:00,9.25,9.27,9.23,9.25,880500.0,9.25,9.27,9.23,9.25,880500.0
2013-12-04 13:05:00,9.26,9.26,9.23,9.24,999000.0,9.26,9.26,9.23,9.24,999000.0
2013-12-04 13:10:00,9.25,9.26,9.22,9.23,885000.0,9.25,9.26,9.22,9.23,885000.0
2013-12-04 13:15:00,9.23,9.25,9.22,9.24,588000.0,9.23,9.25,9.22,9.24,588000.0
2013-12-04 13:20:00,9.24,9.25,9.23,9.24,789000.0,9.24,9.25,9.23,9.24,789000.0
2013-12-04 13:25:00,9.23,9.24,9.21,9.22,1308000.0,9.23,9.24,9.21,9.22,1308000.0
2013-12-04 13:30:00,9.21,9.21,9.14,9.2,3706500.0,9.21,9.21,9.14,9.2,3706500.0
2013-12-04 13:35:00,9.2,9.21,9.16,9.19,1438500.0,9.2,9.21,9.16,9.19,1438500.0
2013-12-04 13:40:00,9.19,9.22,9.19,9.2,1225500.0,9.19,9.22,9.19,9.2,1225500.0
2013-12-04 13:45:00,9.21,9.25,9.2,9.23,1230000.0,9.21,9.25,9.2,9.23,1230000.0
2013-12-04 13:50:00,9.23,9.24,9.21,9.22,580500.0,9.23,9.24,9.21,9.22,580500.0
2013-12-04 13:55:00,9.21,9.22,9.19,9.2,1017000.0,9.21,9.22,9.19,9.2,1017000.0
2013-12-04 14:00:00,9.2,9.23,9.2,9.22,1101000.0,9.2,9.23,9.2,9.22,1101000.0
2013-12-04 14:05:00,9.23,9.25,9.21,9.21,1509000.0,9.23,9.25,9.21,9.21,1509000.0
2013-12-04 14:10:00,9.21,9.24,9.21,9.23,885000.0,9.21,9.24,9.21,9.23,885000.0
2013-12-04 14:15:00,9.23,9.25,9.22,9.24,966000.0,9.23,9.25,9.22,9.24,966000.0
2013-12-04 14:20:00,9.23,9.24,9.22,9.23,658500.0,9.23,9.24,9.22,9.23,658500.0
2013-12-04 14:25:00,9.22,9.28,9.22,9.26,2308500.0,9.22,9.28,9.22,9.26,2308500.0
2013-12-04 14:30:00,9.25,9.29,9.25,9.27,1524000.0,9.25,9.29,9.25,9.27,1524000.0
2013-12-04 14:35:00,9.27,9.31,9.27,9.28,1405500.0,9.27,9.31,9.27,9.28,1405500.0
2013-12-04 14:40:00,9.29,9.33,9.29,9.33,2049000.0,9.29,9.33,9.29,9.33,2049000.0
2013-12-04 14:45:00,9.33,9.33,9.3,9.31,1285500.0,9.33,9.33,9.3,9.31,1285500.0
2013-12-04 14:50:00,9.31,9.33,9.3,9.32,1320000.0,9.31,9.33,9.3,9.32,1320000.0
2013-12-04 14:55:00,9.32,9.32,9.28,9.29,1362000.0,9.32,9.32,9.28,9.29,1362000.0
2013-12-04 15:00:00,9.3,9.32,9.28,9.28,808500.0,9.3,9.32,9.28,9.28,808500.0
2013-12-04 15:05:00,9.28,9.28,9.26,9.27,1074000.0,9.28,9.28,9.26,9.27,1074000.0
2013-12-04 15:10:00,9.26,9.27,9.24,9.26,1333500.0,9.26,9.27,9.24,9.26,1333500.0
2013-12-04 15:15:00,9.26,9.31,9.26,9.31,1771500.0,9.26,9.31,9.26,9.31,1771500.0
2013-12-04 15:20:00,9.31,9.31,9.27,9.28,1063500.0,9.31,9.31,9.27,9.28,1063500.0
2013-12-04 15:25:00,9.28,9.3,9.27,9.28,918000.0,9.28,9.3,9.27,9.28,918000.0
2013-12-04 15:30:00,9.29,9.31,9.28,9.3,1269000.0,9.29,9.31,9.28,9.3,1269000.0
2013-12-04 15:35:00,9.3,9.32,9.28,9.29,1207500.0,9.3,9.32,9.28,9.29,1207500.0
2013-12-04 15:40:00,9.28,9.3,9.27,9.28,1212000.0,9.28,9.3,9.27,9.28,1212000.0
2013-12-04 15:45:00,9.28,9.29,9.27,9.28,1533000.0,9.28,9.29,9.27,9.28,1533000.0
2013-12-04 15:50:00,9.28,9.3,9.27,9.28,3174000.0,9.28,9.3,9.27,9.28,3174000.0
2013-12-04 15:55:00,9.28,9.28,9.25,9.26,3547500.0,9.28,9.28,9.25,9.26,3547500.0
2013-12-05 09:30:00,9.34,9.5,9.34,9.5,7290000.0,9.34,9.5,9.34,9.5,7290000.0
2013-12-05 09:35:00,9.5,9.5,9.42,9.48,4101000.0,9.5,9.5,9.42,9.48,4101000.0
2013-12-05 09:40:00,9.49,9.5,9.36,9.38,4170000.0,9.49,9.5,9.36,9.38,4170000.0
2013-12-05 09:45:00,9.39,9.41,9.3,9.34,3225000.0,9.39,9.41,9.3,9.34,3225000.0
2013-12-05 09:50:00,9.34,9.41,9.34,9.38,1866000.0,9.34,9.41,9.34,9.38,1866000.0
2013-12-05 09:55:00,9.38,9.45,9.36,9.39,2862000.0,9.38,9.45,9.36,9.39,2862000.0
2013-12-05 10:00:00,9.41,9.46,9.4,9.45,1585500.0,9.41,9.46,9.4,9.45,1585500.0
2013-12-05 10:05:00,9.44,9.5,9.44,9.49,4110000.0,9.44,9.5,9.44,9.49,4110000.0
2013-12-05 10:10:00,9.49,9.54,9.45,9.52,5704500.0,9.49,9.54,9.45,9.52,5704500.0
2013-12-05 10:15:00,9.53,9.53,9.48,9.5,2610000.0,9.53,9.53,9.48,9.5,2610000.0
2013-12-05 10:20:00,9.5,9.52,9.43,9.46,3366000.0,9.5,9.52,9.43,9.46,3366000.0
2013-12-05 10:25:00,9.45,9.49,9.41,9.48,2493000.0,9.45,9.49,9.41,9.48,2493000.0
2013-12-05 10:30:00,9.48,9.54,9.47,9.5,2995500.0,9.48,9.54,9.47,9.5,2995500.0
2013-12-05 10:35:00,9.49,9.53,9.49,9.51,2298000.0,9.49,9.53,9.49,9.51,2298000.0
2013-12-05 10:40:00,9.5,9.51,9.45,9.46,1782000.0,9.5,9.51,9.45,9.46,1782000.0
2013-12-05 10:45:00,9.46,9.46,9.41,9.43,3127500.0,9.46,9.46,9.41,9.43,3127500.0
2013-12-05 10:50:00,9.43,9.48,9.43,9.45,1722000.0,9.43,9.48,9.43,9.45,1722000.0
2013-12-05 10:55:00,9.46,9.46,9.4,9.42,3822000.0,9.46,9.46,9.4,9.42,3822000.0
2013-12-05 11:00:00,9.42,9.43,9.37,9.4,1968000.0,9.42,9.43,9.37,9.4,1968000.0
2013-12-05 11:05:00,9.4,9.42,9.4,9.41,1323000.0,9.4,9.42,9.4,9.41,1323000.0
2013-12-05 11:10:00,9.41,9.42,9.39,9.42,1219500.0,9.41,9.42,9.39,9.42,1219500.0
2013-12-05 11:15:00,9.42,9.44,9.4,9.44,1818000.0,9.42,9.44,9.4,9.44,1818000.0
2013-12-05 11:20:00,9.43,9.44,9.41,9.42,1531500.0,9.43,9.44,9.41,9.42,1531500.0
2013-12-05 11:25:00,9.41,9.44,9.41,9.42,667500.0,9.41,9.44,9.41,9.42,667500.0
2013-12-05 11:30:00,9.43,9.43,9.41,9.41,855000.0,9.43,9.43,9.41,9.41,855000.0
2013-12-05 11:35:00,9.41,9.41,9.37,9.4,1945500.0,9.41,9.41,9.37,9.4,1945500.0
2013-12-05 11:40:00,9.39,9.41,9.37,9.4,937500.0,9.39,9.41,9.37,9.4,937500.0
2013-12-05 11:45:00,9.4,9.41,9.39,9.4,408000.0,9.4,9.41,9.39,9.4,408000.0
2013-12-05 11:50:00,9.4,9.43,9.4,9.42,559500.0,9.4,9.43,9.4,9.42,559500.0
2013-12-05 11:55:00,9.42,9.42,9.41,9.41,418500.0,9.42,9.42,9.41,9.41,418500.0
2013-12-05 12:00:00,9.41,9.47,9.41,9.46,1458000.0,9.41,9.47,9.41,9.46,1458000.0
2013-12-05 12:05:00,9.46,9.5,9.45,9.46,1906500.0,9.46,9.5,9.45,9.46,1906500.0
2013-12-05 12:10:00,9.47,9.49,9.46,9.49,856500.0,9.47,9.49,9.46,9.49,856500.0
2013-12-05 12:15:00,9.48,9.51,9.46,9.48,1572000.0,9.48,9.51,9.46,9.48,1572000.0
2013-12-05 12:20:00,9.48,9.52,9.48,9.5,2050500.0,9.48,9.52,9.48,9.5,2050500.0
2013-12-05 12:25:00,9.51,9.52,9.5,9.5,900000.0,9.51,9.52,9.5,9.5,900000.0
2013-12-05 12:30:00,9.5,9.51,9.48,9.49,945000.0,9.5,9.51,9.48,9.49,945000.0
2013-12-05 12:35:00,9.49,9.53,9.48,9.52,2083500.0,9.49,9.53,9.48,9.52,2083500.0
2013-12-05 12:40:00,9.52,9.56,9.52,9.54,2944500.0,9.52,9.56,9.52,9.54,2944500.0
2013-12-05 12:45:00,9.54,9.55,9.52,9.54,1579500.0,9.54,9.55,9.52,9.54,1579500.0
2013-12-05 12:50:00,9.54,9.54,9.51,9.53,1605000.0,9.54,9.54,9.51,9.53,1605000.0
2013-12-05 12:55:00,9.53,9.54,9.49,9.49,2104500.0,9.53,9.54,9.49,9.49,2104500.0
2013-12-05 13:00:00,9.49,9.5,9.47,9.48,1983000.0,9.49,9.5,9.47,9.48,1983000.0
2013-12-05 13:05:00,9.49,9.5,9.47,9.48,652500.0,9.49,9.5,9.47,9.48,652500.0
2013-12-05 13:10:00,9.49,9.51,9.46,9.47,1261500.0,9.49,9.51,9.46,9.47,1261500.0
2013-12-05 13:15:00,9.47,9.49,9.46,9.46,649500.0,9.47,9.49,9.46,9.46,649500.0
2013-12-05 13:20:00,9.47,9.48,9.46,9.47,636000.0,9.47,9.48,9.46,9.47,636000.0
2013-12-05 13:25:00,9.48,9.48,9.46,9.47,499500.0,9.48,9.48,9.46,9.47,499500.0
2013-12-05 13:30:00,9.47,9.48,9.46,9.47,702000.0,9.47,9.48,9.46,9.47,702000.0
2013-12-05 13:35:00,9.47,9.49,9.47,9.48,939000.0,9.47,9.49,9.47,9.48,939000.0
2013-12-05 13:40:00,9.48,9.49,9.47,9.48,561000.0,9.48,9.49,9.47,9.48,561000.0
2013-12-05 13:45:00,9.48,9.49,9.46,9.47,1689000.0,9.48,9.49,9.46,9.47,1689000.0
2013-12-05 13:50:00,9.47,9.48,9.46,9.48,778500.0,9.47,9.48,9.46,9.48,778500.0
2013-12-05 13:55:00,9.48,9.49,9.46,9.47,591000.0,9.48,9.49,9.46,9.47,591000.0
2013-12-05 14:00:00,9.47,9.48,9.47,9.47,336000.0,9.47,9.48,9.47,9.47,336000.0
2013-12-05 14:05:00,9.47,9.47,9.44,9.44,1276500.0,9.47,9.47,9.44,9.44,1276500.0
2013-12-05 14:10:00,9.44,9.46,9.41,9.43,1732500.0,9.44,9.46,9.41,9.43,1732500.0
2013-12-05 14:15:00,9.43,9.44,9.41,9.43,1203000.0,9.43,9.44,9.41,9.43,1203000.0
2013-12-05 14:20:00,9.43,9.44,9.39,9.39,858000.0,9.43,9.44,9.39,9.39,858000.0
2013-12-05 14:25:00,9.4,9.44,9.38,9.43,1263000.0,9.4,9.44,9.38,9.43,1263000.0
2013-12-05 14:30:00,9.43,9.44,9.42,9.43,546000.0,9.43,9.44,9.42,9.43,546000.0
2013-12-05 14:35:00,9.43,9.45,9.42,9.44,619500.0,9.43,9.45,9.42,9.44,619500.0
2013-12-05 14:40:00,9.44,9.45,9.41,9.43,892500.0,9.44,9.45,9.41,9.43,892500.0
2013-12-05 14:45:00,9.43,9.43,9.4,9.4,1089000.0,9.43,9.43,9.4,9.4,1089000.0
2013-12-05 14:50:00,9.4,9.41,9.37,9.37,1164000.0,9.4,9.41,9.37,9.37,1164000.0
2013-12-05 14:55:00,9.37,9.4,9.37,9.38,918000.0,9.37,9.4,9.37,9.38,918000.0
2013-12-05 15:00:00,9.38,9.39,9.36,9.38,1423500.0,9.38,9.39,9.36,9.38,1423500.0
2013-12-05 15:05:00,9.38,9.4,9.38,9.39,634500.0,9.38,9.4,9.38,9.39,634500.0
2013-12-05 15:10:00,9.39,9.4,9.37,9.39,402000.0,9.39,9.4,9.37,9.39,402000.0
2013-12-05 15:15:00,9.39,9.4,9.38,9.38,387000.0,9.39,9.4,9.38,9.38,387000.0
2013-12-05 15:20:00,9.38,9.38,9.37,9.38,552000.0,9.38,9.38,9.37,9.38,552000.0
2013-12-05 15:25:00,9.38,9.42,9.37,9.4,984000.0,9.38,9.42,9.37,9.4,984000.0
2013-12-05 15:30:00,9.4,9.42,9.38,9.41,1248000.0,9.4,9.42,9.38,9.41,1248000.0
2013-12-05 15:35:00,9.41,9.42,9.38,9.4,1198500.0,9.41,9.42,9.38,9.4,1198500.0
2013-12-05 15:40:00,9.4,9.4,9.35,9.35,1461000.0,9.4,9.4,9.35,9.35,1461000.0
2013-12-05 15:45:00,9.36,9.36,9.33,9.35,2626500.0,9.36,9.36,9.33,9.35,2626500.0
2013-12-05 15:50:00,9.35,9.39,9.34,9.36,2439000.0,9.35,9.39,9.34,9.36,2439000.0
2013-12-05 15:55:00,9.36,9.37,9.35,9.36,1969500.0,9.36,9.37,9.35,9.36,1969500.0
2013-12-06 09:30:00,9.43,9.5,9.38,9.42,5388000.0,9.43,9.5,9.38,9.42,5388000.0
2013-12-06 09:35:00,9.41,9.46,9.36,9.36,2752500.0,9.41,9.46,9.36,9.36,2752500.0
2013-12-06 09:40:00,9.36,9.44,9.35,9.38,2782500.0,9.36,9.44,9.35,9.38,2782500.0
2013-12-06 09:45:00,9.38,9.39,9.3,9.34,3862500.0,9.38,9.39,9.3,9.34,3862500.0
2013-12-06 09:50:00,9.34,9.35,9.3,9.32,2283000.0,9.34,9.35,9.3,9.32,2283000.0
2013-12-06 09:55:00,9.34,9.38,9.32,9.32,1402500.0,9.34,9.38,9.32,9.32,1402500.0
2013-12-06 10:00:00,9.32,9.37,9.31,9.31,2044500.0,9.32,9.37,9.31,9.31,2044500.0
2013-12-06 10:05:00,9.32,9.32,9.27,9.27,2832000.0,9.32,9.32,9.27,9.27,2832000.0
2013-12-06 10:10:00,9.28,9.29,9.25,9.26,2683500.0,9.28,9.29,9.25,9.26,2683500.0
2013-12-06 10:15:00,9.26,9.26,9.19,9.22,3780000.0,9.26,9.26,9.19,9.22,3780000.0
2013-12-06 10:20:00,9.22,9.24,9.21,9.21,1945500.0,9.22,9.24,9.21,9.21,1945500.0
2013-12-06 10:25:00,9.21,9.21,9.15,9.17,3918000.0,9.21,9.21,9.15,9.17,3918000.0
2013-12-06 10:30:00,9.19,9.19,9.13,9.14,2518500.0,9.19,9.19,9.13,9.14,2518500.0
2013-12-06 10:35:00,9.14,9.17,9.09,9.15,4089000.0,9.14,9.17,9.09,9.15,4089000.0
2013-12-06 10:40:00,9.15,9.19,9.15,9.17,2262000.0,9.15,9.19,9.15,9.17,2262000.0
2013-12-06 10:45:00,9.17,9.2,9.15,9.19,1596000.0,9.17,9.2,9.15,9.19,1596000.0
2013-12-06 10:50:00,9.19,9.23,9.17,9.2,1747500.0,9.19,9.23,9.17,9.2,1747500.0
2013-12-06 10:55:00,9.2,9.24,9.2,9.2,1959000.0,9.2,9.24,9.2,9.2,1959000.0
2013-12-06 11:00:00,9.2,9.25,9.2,9.23,1623000.0,9.2,9.25,9.2,9.23,1623000.0
2013-12-06 11:05:00,9.23,9.23,9.21,9.22,876000.0,9.23,9.23,9.21,9.22,876000.0
2013-12-06 11:10:00,9.22,9.23,9.18,9.19,1875000.0,9.22,9.23,9.18,9.19,1875000.0
2013-12-06 11:15:00,9.21,9.22,9.2,9.21,520500.0,9.21,9.22,9.2,9.21,520500.0
2013-12-06 11:20:00,9.21,9.21,9.17,9.18,1144500.0,9.21,9.21,9.17,9.18,1144500.0
2013-12-06 11:25:00,9.17,9.19,9.17,9.17,873000.0,9.17,9.19,9.17,9.17,873000.0
2013-12-06 11:30:00,9.17,9.24,9.15,9.24,1840500.0,9.17,9.24,9.15,9.24,1840500.0
2013-12-06 11:35:00,9.24,9.25,9.21,9.25,1212000.0,9.24,9.25,9.21,9.25,1212000.0
2013-12-06 11:40:00,9.25,9.26,9.23,9.26,1306500.0,9.25,9.26,9.23,9.26,1306500.0
2013-12-06 11:45:00,9.26,9.26,9.24,9.25,1585500.0,9.26,9.26,9.24,9.25,1585500.0
2013-12-06 11:50:00,9.26,9.3,9.26,9.27,1630500.0,9.26,9.3,9.26,9.27,1630500.0
2013-12-06 11:55:00,9.27,9.29,9.26,9.28,1096500.0,9.27,9.29,9.26,9.28,1096500.0
2013-12-06 12:00:00,9.29,9.29,9.27,9.27,2305500.0,9.29,9.29,9.27,9.27,2305500.0
2013-12-06 12:05:00,9.27,9.28,9.23,9.24,1225500.0,9.27,9.28,9.23,9.24,1225500.0
2013-12-06 12:10:00,9.24,9.27,9.24,9.25,682500.0,9.24,9.27,9.24,9.25,682500.0
2013-12-06 12:15:00,9.24,9.25,9.22,9.25,1218000.0,9.24,9.25,9.22,9.25,1218000.0
2013-12-06 12:20:00,9.25,9.25,9.23,9.23,895500.0,9.25,9.25,9.23,9.23,895500.0
2013-12-06 12:25:00,9.23,9.26,9.23,9.25,1369500.0,9.23,9.26,9.23,9.25,1369500.0
2013-12-06 12:30:00,9.25,9.28,9.25,9.27,1849500.0,9.25,9.28,9.25,9.27,1849500.0
2013-12-06 12:35:00,9.28,9.29,9.27,9.28,1189500.0,9.28,9.29,9.27,9.28,1189500.0
2013-12-06 12:40:00,9.28,9.29,9.24,9.25,1663500.0,9.28,9.29,9.24,9.25,1663500.0
2013-12-06 12:45:00,9.25,9.26,9.24,9.26,1176000.0,9.25,9.26,9.24,9.26,1176000.0
2013-12-06 12:50:00,9.26,9.26,9.23,9.26,1350000.0,9.26,9.26,9.23,9.26,1350000.0
2013-12-06 12:55:00,9.26,9.28,9.26,9.26,633000.0,9.26,9.28,9.26,9.26,633000.0
2013-12-06 13:00:00,9.27,9.27,9.25,9.26,925500.0,9.27,9.27,9.25,9.26,925500.0
2013-12-06 13:05:00,9.26,9.27,9.24,9.24,825000.0,9.26,9.27,9.24,9.24,825000.0
2013-12-06 13:10:00,9.24,9.24,9.19,9.19,1497000.0,9.24,9.24,9.19,9.19,1497000.0
2013-12-06 13:15:00,9.2,9.24,9.19,9.23,1278000.0,9.2,9.24,9.19,9.23,1278000.0
2013-12-06 13:20:00,9.22,9.24,9.22,9.24,915000.0,9.22,9.24,9.22,9.24,915000.0
2013-12-06 13:25:00,9.24,9.24,9.23,9.23,1893000.0,9.24,9.24,9.23,9.23,1893000.0
2013-12-06 13:30:00,9.23,9.24,9.23,9.23,1335000.0,9.23,9.24,9.23,9.23,1335000.0
2013-12-06 13:35:00,9.24,9.28,9.23,9.26,1399500.0,9.24,9.28,9.23,9.26,1399500.0
2013-12-06 13:40:00,9.26,9.28,9.25,9.27,879000.0,9.26,9.28,9.25,9.27,879000.0
2013-12-06 13:45:00,9.27,9.27,9.26,9.26,265500.0,9.27,9.27,9.26,9.26,265500.0
2013-12-06 13:50:00,9.26,9.26,9.24,9.24,781500.0,9.26,9.26,9.24,9.24,781500.0
2013-12-06 13:55:00,9.24,9.25,9.22,9.24,634500.0,9.24,9.25,9.22,9.24,634500.0
2013-12-06 14:00:00,9.24,9.25,9.23,9.24,427500.0,9.24,9.25,9.23,9.24,427500.0
2013-12-06 14:05:00,9.25,9.25,9.23,9.24,382500.0,9.25,9.25,9.23,9.24,382500.0
2013-12-06 14:10:00,9.24,9.24,9.22,9.23,600000.0,9.24,9.24,9.22,9.23,600000.0
2013-12-06 14:15:00,9.23,9.23,9.19,9.19,774000.0,9.23,9.23,9.19,9.19,774000.0
2013-12-06 14:20:00,9.19,9.22,9.19,9.21,714000.0,9.19,9.22,9.19,9.21,714000.0
2013-12-06 14:25:00,9.21,9.21,9.19,9.2,576000.0,9.21,9.21,9.19,9.2,576000.0
2013-12-06 14:30:00,9.19,9.21,9.19,9.2,424500.0,9.19,9.21,9.19,9.2,424500.0
2013-12-06 14:35:00,9.2,9.21,9.19,9.2,265500.0,9.2,9.21,9.19,9.2,265500.0
2013-12-06 14:40:00,9.2,9.21,9.2,9.21,265500.0,9.2,9.21,9.2,9.21,265500.0
2013-12-06 14:45:00,9.21,9.23,9.21,9.21,261000.0,9.21,9.23,9.21,9.21,261000.0
2013-12-06 14:50:00,9.21,9.22,9.2,9.21,238500.0,9.21,9.22,9.2,9.21,238500.0
2013-12-06 14:55:00,9.21,9.21,9.19,9.2,976500.0,9.21,9.21,9.19,9.2,976500.0
2013-12-06 15:00:00,9.2,9.21,9.19,9.19,547500.0,9.2,9.21,9.19,9.19,547500.0
2013-12-06 15:05:00,9.19,9.21,9.19,9.21,277500.0,9.19,9.21,9.19,9.21,277500.0
2013-12-06 15:10:00,9.21,9.21,9.18,9.18,786000.0,9.21,9.21,9.18,9.18,786000.0
2013-12-06 15:15:00,9.19,9.2,9.18,9.19,489000.0,9.19,9.2,9.18,9.19,489000.0
2013-12-06 15:20:00,9.19,9.19,9.16,9.17,1332000.0,9.19,9.19,9.16,9.17,1332000.0
2013-12-06 15:25:00,9.18,9.19,9.17,9.18,556500.0,9.18,9.19,9.17,9.18,556500.0
2013-12-06 15:30:00,9.18,9.19,9.16,9.18,1011000.0,9.18,9.19,9.16,9.18,1011000.0
2013-12-06 15:35:00,9.18,9.18,9.15,9.16,1023000.0,9.18,9.18,9.15,9.16,1023000.0
2013-12-06 15:40:00,9.16,9.17,9.15,9.16,1303500.0,9.16,9.17,9.15,9.16,1303500.0
2013-12-06 15:45:00,9.16,9.17,9.16,9.16,1102500.0,9.16,9.17,9.16,9.16,1102500.0
2013-12-06 15:50:00,9.16,9.17,9.16,9.16,1615500.0,9.16,9.17,9.16,9.16,1615500.0
2013-12-06 15:55:00,9.16,9.16,9.15,9.16,3126000.0,9.16,9.16,9.15,9.16,3126000.0
2013-12-09 09:30:00,9.14,9.16,9.03,9.05,5803500.0,9.14,9.16,9.03,9.05,5803500.0
2013-12-09 09:35:00,9.03,9.06,8.95,9.0,5667000.0,9.03,9.06,8.95,9.0,5667000.0
2013-12-09 09:40:00,8.99,9.05,8.98,9.01,2701500.0,8.99,9.05,8.98,9.01,2701500.0
2013-12-09 09:45:00,9.01,9.16,9.01,9.14,3502500.0,9.01,9.16,9.01,9.14,3502500.0
2013-12-09 09:50:00,9.13,9.15,9.08,9.1,2410500.0,9.13,9.15,9.08,9.1,2410500.0
2013-12-09 09:55:00,9.11,9.18,9.08,9.17,3325500.0,9.11,9.18,9.08,9.17,3325500.0
2013-12-09 10:00:00,9.17,9.18,9.12,9.16,2400000.0,9.17,9.18,9.12,9.16,2400000.0
2013-12-09 10:05:00,9.17,9.2,9.14,9.18,4704000.0,9.17,9.2,9.14,9.18,4704000.0
2013-12-09 10:10:00,9.18,9.21,9.16,9.18,3385500.0,9.18,9.21,9.16,9.18,3385500.0
2013-12-09 10:15:00,9.19,9.19,9.1,9.13,3304500.0,9.19,9.19,9.1,9.13,3304500.0
2013-12-09 10:20:00,9.14,9.14,9.1,9.1,2748000.0,9.14,9.14,9.1,9.1,2748000.0
2013-12-09 10:25:00,9.1,9.11,9.05,9.07,3232500.0,9.1,9.11,9.05,9.07,3232500.0
2013-12-09 10:30:00,9.08,9.14,9.06,9.14,1981500.0,9.08,9.14,9.06,9.14,1981500.0
2013-12-09 10:35:00,9.14,9.15,9.12,9.13,1755000.0,9.14,9.15,9.12,9.13,1755000.0
2013-12-09 10:40:00,9.13,9.14,9.08,9.12,2385000.0,9.13,9.14,9.08,9.12,2385000.0
2013-12-09 10:45:00,9.12,9.15,9.11,9.13,2137500.0,9.12,9.15,9.11,9.13,2137500.0
2013-12-09 10:50:00,9.13,9.13,9.07,9.08,1756500.0,9.13,9.13,9.07,9.08,1756500.0
2013-12-09 10:55:00,9.08,9.09,9.03,9.07,3787500.0,9.08,9.09,9.03,9.07,3787500.0
2013-12-09 11:00:00,9.07,9.12,9.07,9.11,2230500.0,9.07,9.12,9.07,9.11,2230500.0
2013-12-09 11:05:00,9.11,9.23,9.1,9.2,4081500.0,9.11,9.23,9.1,9.2,4081500.0
2013-12-09 11:10:00,9.21,9.24,9.2,9.24,3106500.0,9.21,9.24,9.2,9.24,3106500.0
2013-12-09 11:15:00,9.24,9.26,9.22,9.23,1920000.0,9.24,9.26,9.22,9.23,1920000.0
2013-12-09 11:20:00,9.23,9.28,9.23,9.28,1699500.0,9.23,9.28,9.23,9.28,1699500.0
2013-12-09 11:25:00,9.27,9.29,9.24,9.25,3997500.0,9.27,9.29,9.24,9.25,3997500.0
2013-12-09 11:30:00,9.24,9.26,9.23,9.24,1815000.0,9.24,9.26,9.23,9.24,1815000.0
2013-12-09 11:35:00,9.25,9.26,9.23,9.26,672000.0,9.25,9.26,9.23,9.26,672000.0
2013-12-09 11:40:00,9.26,9.26,9.24,9.25,856500.0,9.26,9.26,9.24,9.25,856500.0
2013-12-09 11:45:00,9.25,9.26,9.24,9.25,1020000.0,9.25,9.26,9.24,9.25,1020000.0
2013-12-09 11:50:00,9.25,9.3,9.24,9.28,3285000.0,9.25,9.3,9.24,9.28,3285000.0
2013-12-09 11:55:00,9.29,9.31,9.27,9.29,1428000.0,9.29,9.31,9.27,9.29,1428000.0
2013-12-09 12:00:00,9.3,9.32,9.29,9.31,2842500.0,9.3,9.32,9.29,9.31,2842500.0
2013-12-09 12:05:00,9.31,9.35,9.31,9.34,3234000.0,9.31,9.35,9.31,9.34,3234000.0
2013-12-09 12:10:00,9.34,9.34,9.32,9.33,1354500.0,9.34,9.34,9.32,9.33,1354500.0
2013-12-09 12:15:00,9.33,9.34,9.32,9.32,1473000.0,9.33,9.34,9.32,9.32,1473000.0
2013-12-09 12:20:00,9.32,9.35,9.32,9.33,1993500.0,9.32,9.35,9.32,9.33,1993500.0
2013-12-09 12:25:00,9.32,9.33,9.27,9.31,2043000.0,9.32,9.33,9.27,9.31,2043000.0
2013-12-09 12:30:00,9.31,9.32,9.31,9.31,1576500.0,9.31,9.32,9.31,9.31,1576500.0
2013-12-09 12:35:00,9.31,9.35,9.31,9.34,1489500.0,9.31,9.35,9.31,9.34,1489500.0
2013-12-09 12:40:00,9.34,9.36,9.33,9.35,1186500.0,9.34,9.36,9.33,9.35,1186500.0
2013-12-09 12:45:00,9.35,9.36,9.31,9.32,1299000.0,9.35,9.36,9.31,9.32,1299000.0
2013-12-09 12:50:00,9.32,9.35,9.32,9.34,523500.0,9.32,9.35,9.32,9.34,523500.0
2013-12-09 12:55:00,9.34,9.35,9.33,9.34,448500.0,9.34,9.35,9.33,9.34,448500.0
2013-12-09 13:00:00,9.33,9.34,9.31,9.32,1284000.0,9.33,9.34,9.31,9.32,1284000.0
2013-12-09 13:05:00,9.32,9.33,9.31,9.32,394500.0,9.32,9.33,9.31,9.32,394500.0
2013-12-09 13:10:00,9.31,9.32,9.28,9.3,1443000.0,9.31,9.32,9.28,9.3,1443000.0
2013-12-09 13:15:00,9.3,9.31,9.29,9.3,1075500.0,9.3,9.31,9.29,9.3,1075500.0
2013-12-09 13:20:00,9.3,9.33,9.3,9.32,1039500.0,9.3,9.33,9.3,9.32,1039500.0
2013-12-09 13:25:00,9.33,9.33,9.32,9.32,435000.0,9.33,9.33,9.32,9.32,435000.0
2013-12-09 13:30:00,9.32,9.32,9.31,9.32,442500.0,9.32,9.32,9.31,9.32,442500.0
2013-12-09 13:35:00,9.32,9.32,9.31,9.32,394500.0,9.32,9.32,9.31,9.32,394500.0
2013-12-09 13:40:00,9.32,9.32,9.31,9.31,453000.0,9.32,9.32,9.31,9.31,453000.0
2013-12-09 13:45:00,9.31,9.33,9.31,9.31,423000.0,9.31,9.33,9.31,9.31,423000.0
2013-12-09 13:50:00,9.31,9.33,9.31,9.31,726000.0,9.31,9.33,9.31,9.31,726000.0
2013-12-09 13:55:00,9.31,9.32,9.31,9.32,457500.0,9.31,9.32,9.31,9.32,457500.0
2013-12-09 14:00:00,9.32,9.32,9.31,9.31,573000.0,9.32,9.32,9.31,9.31,573000.0
2013-12-09 14:05:00,9.31,9.33,9.31,9.31,1663500.0,9.31,9.33,9.31,9.31,1663500.0
2013-12-09 14:10:00,9.31,9.31,9.31,9.31,966000.0,9.31,9.31,9.31,9.31,966000.0
2013-12-09 14:15:00,9.31,9.32,9.29,9.29,1033500.0,9.31,9.32,9.29,9.29,1033500.0
2013-12-09 14:20:00,9.29,9.29,9.27,9.28,1225500.0,9.29,9.29,9.27,9.28,1225500.0
2013-12-09 14:25:00,9.28,9.29,9.28,9.28,385500.0,9.28,9.29,9.28,9.28,385500.0
2013-12-09 14:30:00,9.28,9.29,9.28,9.29,310500.0,9.28,9.29,9.28,9.29,310500.0
2013-12-09 14:35:00,9.29,9.3,9.28,9.29,504000.0,9.29,9.3,9.28,9.29,504000.0
2013-12-09 14:40:00,9.28,9.29,9.28,9.28,430500.0,9.28,9.29,9.28,9.28,430500.0
2013-12-09 14:45:00,9.29,9.32,9.29,9.32,810000.0,9.29,9.32,9.29,9.32,810000.0
2013-12-09 14:50:00,9.32,9.38,9.32,9.37,2764500.0,9.32,9.38,9.32,9.37,2764500.0
2013-12-09 14:55:00,9.37,9.37,9.35,9.37,1162500.0,9.37,9.37,9.35,9.37,1162500.0
2013-12-09 15:00:00,9.37,9.4,9.36,9.39,1845000.0,9.37,9.4,9.36,9.39,1845000.0
2013-12-09 15:05:00,9.39,9.42,9.38,9.39,2377500.0,9.39,9.42,9.38,9.39,2377500.0
2013-12-09 15:10:00,9.38,9.4,9.38,9.4,879000.0,9.38,9.4,9.38,9.4,879000.0
2013-12-09 15:15:00,9.4,9.41,9.37,9.37,1293000.0,9.4,9.41,9.37,9.37,1293000.0
2013-12-09 15:20:00,9.37,9.39,9.37,9.38,711000.0,9.37,9.39,9.37,9.38,711000.0
2013-12-09 15:25:00,9.38,9.38,9.35,9.36,1144500.0,9.38,9.38,9.35,9.36,1144500.0
2013-12-09 15:30:00,9.36,9.38,9.35,9.37,1000500.0,9.36,9.38,9.35,9.37,1000500.0
2013-12-09 15:35:00,9.37,9.39,9.36,9.37,1180500.0,9.37,9.39,9.36,9.37,1180500.0
2013-12-09 15:40:00,9.37,9.39,9.37,9.38,1500000.0,9.37,9.39,9.37,9.38,1500000.0
2013-12-09 15:45:00,9.38,9.43,9.38,9.41,2956500.0,9.38,9.43,9.38,9.41,2956500.0
2013-12-09 15:50:00,9.41,9.43,9.41,9.43,3271500.0,9.41,9.43,9.41,9.43,3271500.0
2013-12-09 15:55:00,9.43,9.45,9.42,9.44,5788500.0,9.43,9.45,9.42,9.44,5788500.0
2013-12-10 09:30:00,9.33,9.44,9.32,9.39,5724000.0,9.33,9.44,9.32,9.39,5724000.0
2013-12-10 09:35:00,9.39,9.5,9.34,9.48,4713000.0,9.39,9.5,9.34,9.48,4713000.0
2013-12-10 09:40:00,9.49,9.55,9.47,9.54,6153000.0,9.49,9.55,9.47,9.54,6153000.0
2013-12-10 09:45:00,9.55,9.58,9.47,9.58,4467000.0,9.55,9.58,9.47,9.58,4467000.0
2013-12-10 09:50:00,9.58,9.59,9.48,9.51,4348500.0,9.58,9.59,9.48,9.51,4348500.0
2013-12-10 09:55:00,9.5,9.51,9.41,9.46,3786000.0,9.5,9.51,9.41,9.46,3786000.0
2013-12-10 10:00:00,9.45,9.51,9.44,9.48,3477000.0,9.45,9.51,9.44,9.48,3477000.0
2013-12-10 10:05:00,9.48,9.51,9.42,9.44,3400500.0,9.48,9.51,9.42,9.44,3400500.0
2013-12-10 10:10:00,9.45,9.52,9.43,9.52,2796000.0,9.45,9.52,9.43,9.52,2796000.0
2013-12-10 10:15:00,9.52,9.52,9.46,9.5,1950000.0,9.52,9.52,9.46,9.5,1950000.0
2013-12-10 10:20:00,9.5,9.52,9.46,9.48,2194500.0,9.5,9.52,9.46,9.48,2194500.0
2013-12-10 10:25:00,9.49,9.5,9.48,9.49,1143000.0,9.49,9.5,9.48,9.49,1143000.0
2013-12-10 10:30:00,9.5,9.56,9.49,9.54,3864000.0,9.5,9.56,9.49,9.54,3864000.0
2013-12-10 10:35:00,9.54,9.56,9.5,9.55,2839500.0,9.54,9.56,9.5,9.55,2839500.0
2013-12-10 10:40:00,9.56,9.6,9.55,9.58,5704500.0,9.56,9.6,9.55,9.58,5704500.0
2013-12-10 10:45:00,9.58,9.58,9.55,9.55,1621500.0,9.58,9.58,9.55,9.55,1621500.0
2013-12-10 10:50:00,9.56,9.6,9.54,9.59,2517000.0,9.56,9.6,9.54,9.59,2517000.0
2013-12-10 10:55:00,9.59,9.61,9.58,9.58,3036000.0,9.59,9.61,9.58,9.58,3036000.0
2013-12-10 11:00:00,9.58,9.61,9.58,9.59,1569000.0,9.58,9.61,9.58,9.59,1569000.0
2013-12-10 11:05:00,9.58,9.61,9.57,9.6,2850000.0,9.58,9.61,9.57,9.6,2850000.0
2013-12-10 11:10:00,9.6,9.61,9.58,9.59,1401000.0,9.6,9.61,9.58,9.59,1401000.0
2013-12-10 11:15:00,9.59,9.61,9.58,9.61,1351500.0,9.59,9.61,9.58,9.61,1351500.0
2013-12-10 11:20:00,9.6,9.65,9.6,9.65,3486000.0,9.6,9.65,9.6,9.65,3486000.0
2013-12-10 11:25:00,9.64,9.67,9.63,9.63,2809500.0,9.64,9.67,9.63,9.63,2809500.0
2013-12-10 11:30:00,9.63,9.67,9.63,9.66,2605500.0,9.63,9.67,9.63,9.66,2605500.0
2013-12-10 11:35:00,9.66,9.68,9.63,9.68,2937000.0,9.66,9.68,9.63,9.68,2937000.0
2013-12-10 11:40:00,9.67,9.72,9.67,9.7,5346000.0,9.67,9.72,9.67,9.7,5346000.0
2013-12-10 11:45:00,9.7,9.7,9.63,9.66,2946000.0,9.7,9.7,9.63,9.66,2946000.0
2013-12-10 11:50:00,9.66,9.67,9.63,9.63,3192000.0,9.66,9.67,9.63,9.63,3192000.0
2013-12-10 11:55:00,9.63,9.64,9.63,9.63,2557500.0,9.63,9.64,9.63,9.63,2557500.0
2013-12-10 12:00:00,9.64,9.64,9.63,9.63,3085500.0,9.64,9.64,9.63,9.63,3085500.0
2013-12-10 12:05:00,9.63,9.65,9.59,9.61,2844000.0,9.63,9.65,9.59,9.61,2844000.0
2013-12-10 12:10:00,9.6,9.62,9.57,9.61,2583000.0,9.6,9.62,9.57,9.61,2583000.0
2013-12-10 12:15:00,9.6,9.63,9.6,9.63,1192500.0,9.6,9.63,9.6,9.63,1192500.0
2013-12-10 12:20:00,9.63,9.64,9.62,9.64,1143000.0,9.63,9.64,9.62,9.64,1143000.0
2013-12-10 12:25:00,9.63,9.66,9.62,9.65,970500.0,9.63,9.66,9.62,9.65,970500.0
2013-12-10 12:30:00,9.65,9.65,9.63,9.64,937500.0,9.65,9.65,9.63,9.64,937500.0
2013-12-10 12:35:00,9.63,9.64,9.62,9.63,4147500.0,9.63,9.64,9.62,9.63,4147500.0
2013-12-10 12:40:00,9.63,9.64,9.62,9.63,1603500.0,9.63,9.64,9.62,9.63,1603500.0
2013-12-10 12:45:00,9.63,9.64,9.62,9.63,574500.0,9.63,9.64,9.62,9.63,574500.0
2013-12-10 12:50:00,9.63,9.63,9.62,9.62,582000.0,9.63,9.63,9.62,9.62,582000.0
2013-12-10 12:55:00,9.63,9.64,9.62,9.62,1494000.0,9.63,9.64,9.62,9.62,1494000.0
2013-12-10 13:00:00,9.62,9.63,9.58,9.6,1876500.0,9.62,9.63,9.58,9.6,1876500.0
2013-12-10 13:05:00,9.59,9.6,9.43,9.45,6007500.0,9.59,9.6,9.43,9.45,6007500.0
2013-12-10 13:10:00,9.44,9.5,9.38,9.48,5442000.0,9.44,9.5,9.38,9.48,5442000.0
2013-12-10 13:15:00,9.48,9.49,9.47,9.48,1902000.0,9.48,9.49,9.47,9.48,1902000.0
2013-12-10 13:20:00,9.48,9.5,9.47,9.5,1753500.0,9.48,9.5,9.47,9.5,1753500.0
2013-12-10 13:25:00,9.5,9.53,9.47,9.48,2118000.0,9.5,9.53,9.47,9.48,2118000.0
2013-12-10 13:30:00,9.47,9.48,9.47,9.47,1401000.0,9.47,9.48,9.47,9.47,1401000.0
2013-12-10 13:35:00,9.47,9.49,9.45,9.48,2541000.0,9.47,9.49,9.45,9.48,2541000.0
2013-12-10 13:40:00,9.48,9.52,9.47,9.52,1149000.0,9.48,9.52,9.47,9.52,1149000.0
2013-12-10 13:45:00,9.51,9.55,9.5,9.52,1486500.0,9.51,9.55,9.5,9.52,1486500.0
2013-12-10 13:50:00,9.52,9.53,9.5,9.53,817500.0,9.52,9.53,9.5,9.53,817500.0
2013-12-10 13:55:00,9.53,9.53,9.5,9.52,834000.0,9.53,9.53,9.5,9.52,834000.0
2013-12-10 14:00:00,9.52,9.53,9.47,9.52,1315500.0,9.52,9.53,9.47,9.52,1315500.0
2013-12-10 14:05:00,9.52,9.53,9.51,9.53,1041000.0,9.52,9.53,9.51,9.53,1041000.0
2013-12-10 14:10:00,9.53,9.54,9.51,9.54,1222500.0,9.53,9.54,9.51,9.54,1222500.0
2013-12-10 14:15:00,9.53,9.55,9.51,9.53,813000.0,9.53,9.55,9.51,9.53,813000.0
2013-12-10 14:20:00,9.53,9.54,9.51,9.52,474000.0,9.53,9.54,9.51,9.52,474000.0
2013-12-10 14:25:00,9.52,9.56,9.52,9.54,1086000.0,9.52,9.56,9.52,9.54,1086000.0
2013-12-10 14:30:00,9.54,9.55,9.51,9.52,955500.0,9.54,9.55,9.51,9.52,955500.0
2013-12-10 14:35:00,9.51,9.52,9.47,9.51,894000.0,9.51,9.52,9.47,9.51,894000.0
2013-12-10 14:40:00,9.51,9.52,9.49,9.52,408000.0,9.51,9.52,9.49,9.52,408000.0
2013-12-10 14:45:00,9.51,9.53,9.49,9.53,831000.0,9.51,9.53,9.49,9.53,831000.0
2013-12-10 14:50:00,9.52,9.53,9.51,9.51,294000.0,9.52,9.53,9.51,9.51,294000.0
2013-12-10 14:55:00,9.51,9.54,9.51,9.53,766500.0,9.51,9.54,9.51,9.53,766500.0
2013-12-10 15:00:00,9.53,9.55,9.49,9.52,981000.0,9.53,9.55,9.49,9.52,981000.0
2013-12-10 15:05:00,9.51,9.52,9.5,9.52,508500.0,9.51,9.52,9.5,9.52,508500.0
2013-12-10 15:10:00,9.52,9.54,9.51,9.54,624000.0,9.52,9.54,9.51,9.54,624000.0
2013-12-10 15:15:00,9.54,9.54,9.51,9.51,609000.0,9.54,9.54,9.51,9.51,609000.0
2013-12-10 15:20:00,9.51,9.53,9.51,9.52,814500.0,9.51,9.53,9.51,9.52,814500.0
2013-12-10 15:25:00,9.52,9.53,9.5,9.5,619500.0,9.52,9.53,9.5,9.5,619500.0
2013-12-10 15:30:00,9.51,9.53,9.5,9.52,555000.0,9.51,9.53,9.5,9.52,555000.0
2013-12-10 15:35:00,9.52,9.52,9.49,9.5,1224000.0,9.52,9.52,9.49,9.5,1224000.0
2013-12-10 15:40:00,9.49,9.51,9.49,9.49,1236000.0,9.49,9.51,9.49,9.49,1236000.0
2013-12-10 15:45:00,9.49,9.5,9.48,9.48,1282500.0,9.49,9.5,9.48,9.48,1282500.0
2013-12-10 15:50:00,9.48,9.5,9.48,9.49,1189500.0,9.48,9.5,9.48,9.49,1189500.0
2013-12-10 15:55:00,9.49,9.49,9.46,9.48,3748500.0,9.49,9.49,9.46,9.48,3748500.0
2013-12-11 09:30:00,9.49,9.54,9.41,9.5,3903000.0,9.49,9.54,9.41,9.5,3903000.0
2013-12-11 09:35:00,9.5,9.51,9.42,9.44,2047500.0,9.5,9.51,9.42,9.44,2047500.0
2013-12-11 09:40:00,9.45,9.47,9.38,9.42,2811000.0,9.45,9.47,9.38,9.42,2811000.0
2013-12-11 09:45:00,9.42,9.44,9.35,9.36,3616500.0,9.42,9.44,9.35,9.36,3616500.0
2013-12-11 09:50:00,9.36,9.38,9.3,9.37,5073000.0,9.36,9.38,9.3,9.37,5073000.0
2013-12-11 09:55:00,9.37,9.43,9.35,9.39,3088500.0,9.37,9.43,9.35,9.39,3088500.0
2013-12-11 10:00:00,9.4,9.41,9.38,9.4,2866500.0,9.4,9.41,9.38,9.4,2866500.0
2013-12-11 10:05:00,9.4,9.42,9.37,9.41,2236500.0,9.4,9.42,9.37,9.41,2236500.0
2013-12-11 10:10:00,9.41,9.45,9.41,9.43,2026500.0,9.41,9.45,9.41,9.43,2026500.0
2013-12-11 10:15:00,9.43,9.47,9.43,9.43,1852500.0,9.43,9.47,9.43,9.43,1852500.0
2013-12-11 10:20:00,9.43,9.46,9.41,9.44,1336500.0,9.43,9.46,9.41,9.44,1336500.0
2013-12-11 10:25:00,9.44,9.45,9.39,9.39,1339500.0,9.44,9.45,9.39,9.39,1339500.0
2013-12-11 10:30:00,9.39,9.41,9.36,9.41,1480500.0,9.39,9.41,9.36,9.41,1480500.0
2013-12-11 10:35:00,9.4,9.44,9.4,9.44,897000.0,9.4,9.44,9.4,9.44,897000.0
2013-12-11 10:40:00,9.43,9.44,9.4,9.41,1275000.0,9.43,9.44,9.4,9.41,1275000.0
2013-12-11 10:45:00,9.41,9.41,9.38,9.38,1305000.0,9.41,9.41,9.38,9.38,1305000.0
2013-12-11 10:50:00,9.39,9.41,9.37,9.41,1386000.0,9.39,9.41,9.37,9.41,1386000.0
2013-12-11 10:55:00,9.4,9.44,9.4,9.43,1020000.0,9.4,9.44,9.4,9.43,1020000.0
2013-12-11 11:00:00,9.43,9.45,9.41,9.43,748500.0,9.43,9.45,9.41,9.43,748500.0
2013-12-11 11:05:00,9.44,9.44,9.41,9.42,961500.0,9.44,9.44,9.41,9.42,961500.0
2013-12-11 11:10:00,9.43,9.44,9.42,9.43,231000.0,9.43,9.44,9.42,9.43,231000.0
2013-12-11 11:15:00,9.42,9.43,9.38,9.41,1234500.0,9.42,9.43,9.38,9.41,1234500.0
2013-12-11 11:20:00,9.41,9.41,9.37,9.39,1362000.0,9.41,9.41,9.37,9.39,1362000.0
2013-12-11 11:25:00,9.39,9.4,9.37,9.37,859500.0,9.39,9.4,9.37,9.37,859500.0
2013-12-11 11:30:00,9.37,9.38,9.36,9.36,942000.0,9.37,9.38,9.36,9.36,942000.0
2013-12-11 11:35:00,9.36,9.38,9.36,9.37,739500.0,9.36,9.38,9.36,9.37,739500.0
2013-12-11 11:40:00,9.37,9.38,9.36,9.37,2853000.0,9.37,9.38,9.36,9.37,2853000.0
2013-12-11 11:45:00,9.37,9.37,9.34,9.35,1968000.0,9.37,9.37,9.34,9.35,1968000.0
2013-12-11 11:50:00,9.35,9.36,9.34,9.34,948000.0,9.35,9.36,9.34,9.34,948000.0
2013-12-11 11:55:00,9.34,9.36,9.34,9.35,685500.0,9.34,9.36,9.34,9.35,685500.0
2013-12-11 12:00:00,9.35,9.36,9.32,9.32,2916000.0,9.35,9.36,9.32,9.32,2916000.0
2013-12-11 12:05:00,9.32,9.33,9.31,9.32,1833000.0,9.32,9.33,9.31,9.32,1833000.0
2013-12-11 12:10:00,9.31,9.33,9.31,9.33,2133000.0,9.31,9.33,9.31,9.33,2133000.0
2013-12-11 12:15:00,9.32,9.33,9.3,9.3,3331500.0,9.32,9.33,9.3,9.3,3331500.0
2013-12-11 12:20:00,9.31,9.33,9.3,9.33,1804500.0,9.31,9.33,9.3,9.33,1804500.0
2013-12-11 12:25:00,9.33,9.33,9.31,9.32,760500.0,9.33,9.33,9.31,9.32,760500.0
2013-12-11 12:30:00,9.31,9.35,9.31,9.35,801000.0,9.31,9.35,9.31,9.35,801000.0
2013-12-11 12:35:00,9.34,9.35,9.33,9.34,801000.0,9.34,9.35,9.33,9.34,801000.0
2013-12-11 12:40:00,9.34,9.35,9.33,9.34,657000.0,9.34,9.35,9.33,9.34,657000.0
2013-12-11 12:45:00,9.34,9.35,9.33,9.34,2376000.0,9.34,9.35,9.33,9.34,2376000.0
2013-12-11 12:50:00,9.34,9.35,9.34,9.35,876000.0,9.34,9.35,9.34,9.35,876000.0
2013-12-11 12:55:00,9.35,9.35,9.31,9.33,940500.0,9.35,9.35,9.31,9.33,940500.0
2013-12-11 13:00:00,9.33,9.35,9.33,9.34,1594500.0,9.33,9.35,9.33,9.34,1594500.0
2013-12-11 13:05:00,9.34,9.37,9.34,9.36,871500.0,9.34,9.37,9.34,9.36,871500.0
2013-12-11 13:10:00,9.36,9.37,9.36,9.37,579000.0,9.36,9.37,9.36,9.37,579000.0
2013-12-11 13:15:00,9.37,9.39,9.34,9.35,1446000.0,9.37,9.39,9.34,9.35,1446000.0
2013-12-11 13:20:00,9.36,9.38,9.35,9.36,597000.0,9.36,9.38,9.35,9.36,597000.0
2013-12-11 13:25:00,9.36,9.38,9.36,9.36,1045500.0,9.36,9.38,9.36,9.36,1045500.0
2013-12-11 13:30:00,9.37,9.37,9.34,9.35,2562000.0,9.37,9.37,9.34,9.35,2562000.0
2013-12-11 13:35:00,9.36,9.38,9.35,9.38,1320000.0,9.36,9.38,9.35,9.38,1320000.0
2013-12-11 13:40:00,9.38,9.41,9.38,9.41,1197000.0,9.38,9.41,9.38,9.41,1197000.0
2013-12-11 13:45:00,9.41,9.41,9.38,9.39,633000.0,9.41,9.41,9.38,9.39,633000.0
2013-12-11 13:50:00,9.39,9.39,9.37,9.38,897000.0,9.39,9.39,9.37,9.38,897000.0
2013-12-11 13:55:00,9.37,9.39,9.36,9.38,334500.0,9.37,9.39,9.36,9.38,334500.0
2013-12-11 14:00:00,9.39,9.39,9.35,9.35,666000.0,9.39,9.39,9.35,9.35,666000.0
2013-12-11 14:05:00,9.35,9.37,9.35,9.36,381000.0,9.35,9.37,9.35,9.36,381000.0
2013-12-11 14:10:00,9.36,9.36,9.34,9.34,1074000.0,9.36,9.36,9.34,9.34,1074000.0
2013-12-11 14:15:00,9.34,9.35,9.33,9.34,678000.0,9.34,9.35,9.33,9.34,678000.0
2013-12-11 14:20:00,9.34,9.36,9.33,9.36,594000.0,9.34,9.36,9.33,9.36,594000.0
2013-12-11 14:25:00,9.35,9.35,9.32,9.34,996000.0,9.35,9.35,9.32,9.34,996000.0
2013-12-11 14:30:00,9.34,9.34,9.31,9.34,511500.0,9.34,9.34,9.31,9.34,511500.0
2013-12-11 14:35:00,9.33,9.35,9.33,9.35,282000.0,9.33,9.35,9.33,9.35,282000.0
2013-12-11 14:40:00,9.34,9.35,9.33,9.35,373500.0,9.34,9.35,9.33,9.35,373500.0
2013-12-11 14:45:00,9.35,9.37,9.33,9.37,546000.0,9.35,9.37,9.33,9.37,546000.0
2013-12-11 14:50:00,9.36,9.36,9.33,9.34,609000.0,9.36,9.36,9.33,9.34,609000.0
2013-12-11 14:55:00,9.34,9.35,9.33,9.34,544500.0,9.34,9.35,9.33,9.34,544500.0
2013-12-11 15:00:00,9.34,9.35,9.33,9.34,504000.0,9.34,9.35,9.33,9.34,504000.0
2013-12-11 15:05:00,9.34,9.35,9.33,9.33,937500.0,9.34,9.35,9.33,9.33,937500.0
2013-12-11 15:10:00,9.33,9.34,9.3,9.31,2242500.0,9.33,9.34,9.3,9.31,2242500.0
2013-12-11 15:15:00,9.3,9.32,9.3,9.31,666000.0,9.3,9.32,9.3,9.31,666000.0
2013-12-11 15:20:00,9.31,9.33,9.3,9.31,1543500.0,9.31,9.33,9.3,9.31,1543500.0
2013-12-11 15:25:00,9.31,9.32,9.3,9.3,874500.0,9.31,9.32,9.3,9.3,874500.0
2013-12-11 15:30:00,9.3,9.32,9.3,9.31,1072500.0,9.3,9.32,9.3,9.31,1072500.0
2013-12-11 15:35:00,9.32,9.33,9.31,9.31,1285500.0,9.32,9.33,9.31,9.31,1285500.0
2013-12-11 15:40:00,9.31,9.32,9.3,9.3,1341000.0,9.31,9.32,9.3,9.3,1341000.0
2013-12-11 15:45:00,9.3,9.32,9.3,9.31,1866000.0,9.3,9.32,9.3,9.31,1866000.0
2013-12-11 15:50:00,9.32,9.33,9.3,9.31,2193000.0,9.32,9.33,9.3,9.31,2193000.0
2013-12-11 15:55:00,9.31,9.33,9.31,9.31,2931000.0,9.31,9.33,9.31,9.31,2931000.0
2013-12-12 09:30:00,9.31,9.4,9.31,9.34,2934000.0,9.31,9.4,9.31,9.34,2934000.0
2013-12-12 09:35:00,9.35,9.4,9.34,9.35,2656500.0,9.35,9.4,9.34,9.35,2656500.0
2013-12-12 09:40:00,9.35,9.37,9.27,9.32,3777000.0,9.35,9.37,9.27,9.32,3777000.0
2013-12-12 09:45:00,9.31,9.33,9.28,9.29,1309500.0,9.31,9.33,9.28,9.29,1309500.0
2013-12-12 09:50:00,9.3,9.32,9.24,9.25,2781000.0,9.3,9.32,9.24,9.25,2781000.0
2013-12-12 09:55:00,9.25,9.31,9.25,9.3,2092500.0,9.25,9.31,9.25,9.3,2092500.0
2013-12-12 10:00:00,9.3,9.35,9.29,9.34,1992000.0,9.3,9.35,9.29,9.34,1992000.0
2013-12-12 10:05:00,9.34,9.35,9.31,9.34,3103500.0,9.34,9.35,9.31,9.34,3103500.0
2013-12-12 10:10:00,9.32,9.38,9.31,9.35,3442500.0,9.32,9.38,9.31,9.35,3442500.0
2013-12-12 10:15:00,9.36,9.36,9.33,9.35,1800000.0,9.36,9.36,9.33,9.35,1800000.0
2013-12-12 10:20:00,9.35,9.36,9.32,9.33,1393500.0,9.35,9.36,9.32,9.33,1393500.0
2013-12-12 10:25:00,9.33,9.35,9.32,9.35,972000.0,9.33,9.35,9.32,9.35,972000.0
2013-12-12 10:30:00,9.35,9.44,9.32,9.43,3696000.0,9.35,9.44,9.32,9.43,3696000.0
2013-12-12 10:35:00,9.43,9.51,9.42,9.48,5232000.0,9.43,9.51,9.42,9.48,5232000.0
2013-12-12 10:40:00,9.48,9.56,9.45,9.54,4362000.0,9.48,9.56,9.45,9.54,4362000.0
2013-12-12 10:45:00,9.54,9.55,9.5,9.52,2254500.0,9.54,9.55,9.5,9.52,2254500.0
2013-12-12 10:50:00,9.51,9.52,9.47,9.49,2143500.0,9.51,9.52,9.47,9.49,2143500.0
2013-12-12 10:55:00,9.49,9.52,9.48,9.5,1393500.0,9.49,9.52,9.48,9.5,1393500.0
2013-12-12 11:00:00,9.51,9.53,9.48,9.48,1786500.0,9.51,9.53,9.48,9.48,1786500.0
2013-12-12 11:05:00,9.49,9.53,9.48,9.52,871500.0,9.49,9.53,9.48,9.52,871500.0
2013-12-12 11:10:00,9.52,9.53,9.49,9.5,1446000.0,9.52,9.53,9.49,9.5,1446000.0
2013-12-12 11:15:00,9.5,9.51,9.47,9.48,3315000.0,9.5,9.51,9.47,9.48,3315000.0
2013-12-12 11:20:00,9.48,9.52,9.47,9.5,960000.0,9.48,9.52,9.47,9.5,960000.0
2013-12-12 11:25:00,9.49,9.5,9.44,9.45,1434000.0,9.49,9.5,9.44,9.45,1434000.0
2013-12-12 11:30:00,9.46,9.48,9.44,9.47,807000.0,9.46,9.48,9.44,9.47,807000.0
2013-12-12 11:35:00,9.47,9.51,9.46,9.5,984000.0,9.47,9.51,9.46,9.5,984000.0
2013-12-12 11:40:00,9.5,9.51,9.48,9.49,1881000.0,9.5,9.51,9.48,9.49,1881000.0
2013-12-12 11:45:00,9.5,9.54,9.48,9.54,3369000.0,9.5,9.54,9.48,9.54,3369000.0
2013-12-12 11:50:00,9.54,9.57,9.52,9.56,2352000.0,9.54,9.57,9.52,9.56,2352000.0
2013-12-12 11:55:00,9.57,9.57,9.51,9.52,1176000.0,9.57,9.57,9.51,9.52,1176000.0
2013-12-12 12:00:00,9.52,9.53,9.49,9.5,1335000.0,9.52,9.53,9.49,9.5,1335000.0
2013-12-12 12:05:00,9.5,9.52,9.49,9.5,865500.0,9.5,9.52,9.49,9.5,865500.0
2013-12-12 12:10:00,9.51,9.52,9.5,9.5,721500.0,9.51,9.52,9.5,9.5,721500.0
2013-12-12 12:15:00,9.5,9.51,9.49,9.51,1081500.0,9.5,9.51,9.49,9.51,1081500.0
2013-12-12 12:20:00,9.51,9.52,9.44,9.45,1476000.0,9.51,9.52,9.44,9.45,1476000.0
2013-12-12 12:25:00,9.45,9.49,9.45,9.49,1062000.0,9.45,9.49,9.45,9.49,1062000.0
2013-12-12 12:30:00,9.48,9.49,9.46,9.47,607500.0,9.48,9.49,9.46,9.47,607500.0
2013-12-12 12:35:00,9.47,9.52,9.47,9.51,1146000.0,9.47,9.52,9.47,9.51,1146000.0
2013-12-12 12:40:00,9.51,9.52,9.49,9.51,1471500.0,9.51,9.52,9.49,9.51,1471500.0
2013-12-12 12:45:00,9.51,9.53,9.5,9.52,991500.0,9.51,9.53,9.5,9.52,991500.0
2013-12-12 12:50:00,9.52,9.55,9.51,9.54,1669500.0,9.52,9.55,9.51,9.54,1669500.0
2013-12-12 12:55:00,9.54,9.55,9.52,9.55,2275500.0,9.54,9.55,9.52,9.55,2275500.0
2013-12-12 13:00:00,9.55,9.55,9.52,9.53,1188000.0,9.55,9.55,9.52,9.53,1188000.0
2013-12-12 13:05:00,9.53,9.54,9.51,9.52,976500.0,9.53,9.54,9.51,9.52,976500.0
2013-12-12 13:10:00,9.52,9.52,9.5,9.51,1546500.0,9.52,9.52,9.5,9.51,1546500.0
2013-12-12 13:15:00,9.51,9.52,9.49,9.5,1212000.0,9.51,9.52,9.49,9.5,1212000.0
2013-12-12 13:20:00,9.5,9.52,9.49,9.5,739500.0,9.5,9.52,9.49,9.5,739500.0
2013-12-12 13:25:00,9.5,9.51,9.49,9.5,381000.0,9.5,9.51,9.49,9.5,381000.0
2013-12-12 13:30:00,9.5,9.52,9.49,9.51,370500.0,9.5,9.52,9.49,9.51,370500.0
2013-12-12 13:35:00,9.51,9.53,9.5,9.52,658500.0,9.51,9.53,9.5,9.52,658500.0
2013-12-12 13:40:00,9.53,9.54,9.52,9.54,1534500.0,9.53,9.54,9.52,9.54,1534500.0
2013-12-12 13:45:00,9.54,9.55,9.53,9.53,852000.0,9.54,9.55,9.53,9.53,852000.0
2013-12-12 13:50:00,9.54,9.55,9.52,9.55,939000.0,9.54,9.55,9.52,9.55,939000.0
2013-12-12 13:55:00,9.55,9.58,9.55,9.55,2832000.0,9.55,9.58,9.55,9.55,2832000.0
2013-12-12 14:00:00,9.56,9.59,9.55,9.59,1381500.0,9.56,9.59,9.55,9.59,1381500.0
2013-12-12 14:05:00,9.59,9.6,9.58,9.59,2275500.0,9.59,9.6,9.58,9.59,2275500.0
2013-12-12 14:10:00,9.59,9.61,9.58,9.59,2010000.0,9.59,9.61,9.58,9.59,2010000.0
2013-12-12 14:15:00,9.59,9.59,9.58,9.58,984000.0,9.59,9.59,9.58,9.58,984000.0
2013-12-12 14:20:00,9.59,9.6,9.58,9.59,604500.0,9.59,9.6,9.58,9.59,604500.0
2013-12-12 14:25:00,9.59,9.6,9.58,9.59,592500.0,9.59,9.6,9.58,9.59,592500.0
2013-12-12 14:30:00,9.58,9.6,9.58,9.58,595500.0,9.58,9.6,9.58,9.58,595500.0
2013-12-12 14:35:00,9.59,9.59,9.58,9.59,1366500.0,9.59,9.59,9.58,9.59,1366500.0
2013-12-12 14:40:00,9.59,9.62,9.58,9.62,1714500.0,9.59,9.62,9.58,9.62,1714500.0
2013-12-12 14:45:00,9.62,9.66,9.62,9.66,2869500.0,9.62,9.66,9.62,9.66,2869500.0
2013-12-12 14:50:00,9.66,9.7,9.65,9.69,3571500.0,9.66,9.7,9.65,9.69,3571500.0
2013-12-12 14:55:00,9.69,9.71,9.67,9.68,3723000.0,9.69,9.71,9.67,9.68,3723000.0
2013-12-12 15:00:00,9.68,9.69,9.67,9.68,2202000.0,9.68,9.69,9.67,9.68,2202000.0
2013-12-12 15:05:00,9.68,9.71,9.68,9.71,1876500.0,9.68,9.71,9.68,9.71,1876500.0
2013-12-12 15:10:00,9.71,9.78,9.71,9.76,6117000.0,9.71,9.78,9.71,9.76,6117000.0
2013-12-12 15:15:00,9.76,9.78,9.74,9.76,3523500.0,9.76,9.78,9.74,9.76,3523500.0
2013-12-12 15:20:00,9.77,9.79,9.75,9.77,3144000.0,9.77,9.79,9.75,9.77,3144000.0
2013-12-12 15:25:00,9.77,9.83,9.76,9.82,5286000.0,9.77,9.83,9.76,9.82,5286000.0
2013-12-12 15:30:00,9.82,9.87,9.82,9.83,6187500.0,9.82,9.87,9.82,9.83,6187500.0
2013-12-12 15:35:00,9.83,9.88,9.83,9.85,4575000.0,9.83,9.88,9.83,9.85,4575000.0
2013-12-12 15:40:00,9.85,9.88,9.85,9.87,3952500.0,9.85,9.88,9.85,9.87,3952500.0
2013-12-12 15:45:00,9.87,9.87,9.85,9.86,3550500.0,9.87,9.87,9.85,9.86,3550500.0
2013-12-12 15:50:00,9.86,9.88,9.85,9.86,4873500.0,9.86,9.88,9.85,9.86,4873500.0
2013-12-12 15:55:00,9.86,9.87,9.81,9.83,8002500.0,9.86,9.87,9.81,9.83,8002500.0
2013-12-13 09:30:00,9.88,10.03,9.83,9.98,12948000.0,9.88,10.03,9.83,9.98,12948000.0
2013-12-13 09:35:00,9.97,10.1,9.95,10.1,8590500.0,9.97,10.1,9.95,10.1,8590500.0
2013-12-13 09:40:00,10.1,10.12,9.93,9.97,10008000.0,10.1,10.12,9.93,9.97,10008000.0
2013-12-13 09:45:00,9.97,9.97,9.83,9.89,6103500.0,9.97,9.97,9.83,9.89,6103500.0
2013-12-13 09:50:00,9.9,9.94,9.85,9.91,5215500.0,9.9,9.94,9.85,9.91,5215500.0
2013-12-13 09:55:00,9.91,9.95,9.88,9.92,3661500.0,9.91,9.95,9.88,9.92,3661500.0
2013-12-13 10:00:00,9.92,10.0,9.9,9.95,3388500.0,9.92,10.0,9.9,9.95,3388500.0
2013-12-13 10:05:00,9.95,9.97,9.91,9.92,2533500.0,9.95,9.97,9.91,9.92,2533500.0
2013-12-13 10:10:00,9.92,9.95,9.9,9.93,1986000.0,9.92,9.95,9.9,9.93,1986000.0
2013-12-13 10:15:00,9.92,9.98,9.91,9.93,2106000.0,9.92,9.98,9.91,9.93,2106000.0
2013-12-13 10:20:00,9.94,9.99,9.92,9.92,2848500.0,9.94,9.99,9.92,9.92,2848500.0
2013-12-13 10:25:00,9.94,9.95,9.89,9.93,2685000.0,9.94,9.95,9.89,9.93,2685000.0
2013-12-13 10:30:00,9.93,9.96,9.92,9.96,2914500.0,9.93,9.96,9.92,9.96,2914500.0
2013-12-13 10:35:00,9.95,9.99,9.95,9.97,2626500.0,9.95,9.99,9.95,9.97,2626500.0
2013-12-13 10:40:00,9.97,10.06,9.96,10.03,4041000.0,9.97,10.06,9.96,10.03,4041000.0
2013-12-13 10:45:00,10.04,10.08,10.03,10.05,3738000.0,10.04,10.08,10.03,10.05,3738000.0
2013-12-13 10:50:00,10.05,10.1,10.04,10.05,2850000.0,10.05,10.1,10.04,10.05,2850000.0
2013-12-13 10:55:00,10.05,10.07,10.03,10.04,3226500.0,10.05,10.07,10.03,10.04,3226500.0
2013-12-13 11:00:00,10.04,10.09,10.02,10.06,4057500.0,10.04,10.09,10.02,10.06,4057500.0
2013-12-13 11:05:00,10.06,10.1,10.06,10.06,4050000.0,10.06,10.1,10.06,10.06,4050000.0
2013-12-13 11:10:00,10.06,10.09,10.04,10.08,3837000.0,10.06,10.09,10.04,10.08,3837000.0
2013-12-13 11:15:00,10.08,10.09,10.06,10.09,2913000.0,10.08,10.09,10.06,10.09,2913000.0
2013-12-13 11:20:00,10.09,10.11,10.07,10.08,4252500.0,10.09,10.11,10.07,10.08,4252500.0
2013-12-13 11:25:00,10.08,10.09,10.01,10.04,3669000.0,10.08,10.09,10.01,10.04,3669000.0
2013-12-13 11:30:00,10.03,10.06,10.01,10.05,2107500.0,10.03,10.06,10.01,10.05,2107500.0
2013-12-13 11:35:00,10.05,10.08,10.03,10.08,2130000.0,10.05,10.08,10.03,10.08,2130000.0
2013-12-13 11:40:00,10.07,10.08,10.05,10.06,1429500.0,10.07,10.08,10.05,10.06,1429500.0
2013-12-13 11:45:00,10.07,10.07,10.01,10.03,2781000.0,10.07,10.07,10.01,10.03,2781000.0
2013-12-13 11:50:00,10.03,10.05,10.02,10.04,868500.0,10.03,10.05,10.02,10.04,868500.0
2013-12-13 11:55:00,10.04,10.05,10.03,10.04,882000.0,10.04,10.05,10.03,10.04,882000.0
2013-12-13 12:00:00,10.04,10.05,10.01,10.01,1111500.0,10.04,10.05,10.01,10.01,1111500.0
2013-12-13 12:05:00,10.02,10.02,9.97,9.99,2650500.0,10.02,10.02,9.97,9.99,2650500.0
2013-12-13 12:10:00,9.99,10.01,9.97,10.01,979500.0,9.99,10.01,9.97,10.01,979500.0
2013-12-13 12:15:00,10.01,10.02,9.99,10.01,1012500.0,10.01,10.02,9.99,10.01,1012500.0
2013-12-13 12:20:00,10.01,10.03,9.99,10.01,1543500.0,10.01,10.03,9.99,10.01,1543500.0
2013-12-13 12:25:00,10.01,10.01,10.0,10.01,505500.0,10.01,10.01,10.0,10.01,505500.0
2013-12-13 12:30:00,10.01,10.01,9.97,9.99,1587000.0,10.01,10.01,9.97,9.99,1587000.0
2013-12-13 12:35:00,9.99,9.99,9.98,9.98,381000.0,9.99,9.99,9.98,9.98,381000.0
2013-12-13 12:40:00,9.98,9.98,9.94,9.95,1885500.0,9.98,9.98,9.94,9.95,1885500.0
2013-12-13 12:45:00,9.95,9.96,9.92,9.92,1237500.0,9.95,9.96,9.92,9.92,1237500.0
2013-12-13 12:50:00,9.92,9.96,9.92,9.94,900000.0,9.92,9.96,9.92,9.94,900000.0
2013-12-13 12:55:00,9.95,9.98,9.94,9.97,769500.0,9.95,9.98,9.94,9.97,769500.0
2013-12-13 13:00:00,9.97,9.97,9.94,9.95,664500.0,9.97,9.97,9.94,9.95,664500.0
2013-12-13 13:05:00,9.96,9.97,9.94,9.95,406500.0,9.96,9.97,9.94,9.95,406500.0
2013-12-13 13:10:00,9.94,9.98,9.94,9.96,696000.0,9.94,9.98,9.94,9.96,696000.0
2013-12-13 13:15:00,9.96,10.0,9.96,9.99,1008000.0,9.96,10.0,9.96,9.99,1008000.0
2013-12-13 13:20:00,9.99,10.0,9.97,9.97,516000.0,9.99,10.0,9.97,9.97,516000.0
2013-12-13 13:25:00,9.98,9.98,9.95,9.97,685500.0,9.98,9.98,9.95,9.97,685500.0
2013-12-13 13:30:00,9.97,9.99,9.96,9.97,613500.0,9.97,9.99,9.96,9.97,613500.0
2013-12-13 13:35:00,9.98,9.99,9.97,9.97,480000.0,9.98,9.99,9.97,9.97,480000.0
2013-12-13 13:40:00,9.98,9.98,9.96,9.96,508500.0,9.98,9.98,9.96,9.96,508500.0
2013-12-13 13:45:00,9.96,9.96,9.95,9.96,523500.0,9.96,9.96,9.95,9.96,523500.0
2013-12-13 13:50:00,9.95,9.96,9.95,9.95,483000.0,9.95,9.96,9.95,9.95,483000.0
2013-12-13 13:55:00,9.95,9.96,9.94,9.96,903000.0,9.95,9.96,9.94,9.96,903000.0
2013-12-13 14:00:00,9.96,9.99,9.95,9.96,1215000.0,9.96,9.99,9.95,9.96,1215000.0
2013-12-13 14:05:00,9.96,9.96,9.95,9.95,679500.0,9.96,9.96,9.95,9.95,679500.0
2013-12-13 14:10:00,9.95,9.95,9.87,9.88,2964000.0,9.95,9.95,9.87,9.88,2964000.0
2013-12-13 14:15:00,9.87,9.91,9.87,9.9,1983000.0,9.87,9.91,9.87,9.9,1983000.0
2013-12-13 14:20:00,9.9,9.9,9.88,9.88,936000.0,9.9,9.9,9.88,9.88,936000.0
2013-12-13 14:25:00,9.88,9.9,9.87,9.89,864000.0,9.88,9.9,9.87,9.89,864000.0
2013-12-13 14:30:00,9.89,9.89,9.87,9.89,688500.0,9.89,9.89,9.87,9.89,688500.0
2013-12-13 14:35:00,9.88,9.89,9.83,9.83,2601000.0,9.88,9.89,9.83,9.83,2601000.0
2013-12-13 14:40:00,9.84,9.85,9.83,9.84,2221500.0,9.84,9.85,9.83,9.84,2221500.0
2013-12-13 14:45:00,9.85,9.86,9.83,9.84,1764000.0,9.85,9.86,9.83,9.84,1764000.0
2013-12-13 14:50:00,9.83,9.86,9.83,9.86,1110000.0,9.83,9.86,9.83,9.86,1110000.0
2013-12-13 14:55:00,9.86,9.86,9.84,9.85,810000.0,9.86,9.86,9.84,9.85,810000.0
2013-12-13 15:00:00,9.85,9.89,9.85,9.88,1164000.0,9.85,9.89,9.85,9.88,1164000.0
2013-12-13 15:05:00,9.87,9.9,9.87,9.88,673500.0,9.87,9.9,9.87,9.88,673500.0
2013-12-13 15:10:00,9.88,9.9,9.88,9.89,1323000.0,9.88,9.9,9.88,9.89,1323000.0
2013-12-13 15:15:00,9.9,9.9,9.89,9.9,570000.0,9.9,9.9,9.89,9.9,570000.0
2013-12-13 15:20:00,9.89,9.9,9.86,9.86,1287000.0,9.89,9.9,9.86,9.86,1287000.0
2013-12-13 15:25:00,9.86,9.87,9.85,9.86,1171500.0,9.86,9.87,9.85,9.86,1171500.0
2013-12-13 15:30:00,9.85,9.86,9.84,9.85,963000.0,9.85,9.86,9.84,9.85,963000.0
2013-12-13 15:35:00,9.85,9.85,9.84,9.84,691500.0,9.85,9.85,9.84,9.84,691500.0
2013-12-13 15:40:00,9.85,9.86,9.84,9.85,1045500.0,9.85,9.86,9.84,9.85,1045500.0
2013-12-13 15:45:00,9.85,9.85,9.83,9.84,1318500.0,9.85,9.85,9.83,9.84,1318500.0
2013-12-13 15:50:00,9.84,9.85,9.82,9.84,3259500.0,9.84,9.85,9.82,9.84,3259500.0
2013-12-13 15:55:00,9.84,9.86,9.84,9.84,3454500.0,9.84,9.86,9.84,9.84,3454500.0
2013-12-16 09:30:00,9.9,9.99,9.88,9.96,5373000.0,9.9,9.99,9.88,9.96,5373000.0
2013-12-16 09:35:00,9.96,9.96,9.92,9.94,2508000.0,9.96,9.96,9.92,9.94,2508000.0
2013-12-16 09:40:00,9.94,9.95,9.9,9.95,2644500.0,9.94,9.95,9.9,9.95,2644500.0
2013-12-16 09:45:00,9.95,9.96,9.91,9.92,2769000.0,9.95,9.96,9.91,9.92,2769000.0
2013-12-16 09:50:00,9.93,9.95,9.91,9.94,3256500.0,9.93,9.95,9.91,9.94,3256500.0
2013-12-16 09:55:00,9.94,10.03,9.93,10.02,4699500.0,9.94,10.03,9.93,10.02,4699500.0
2013-12-16 10:00:00,10.02,10.03,9.97,9.99,2485500.0,10.02,10.03,9.97,9.99,2485500.0
2013-12-16 10:05:00,9.99,10.01,9.96,9.97,2316000.0,9.99,10.01,9.96,9.97,2316000.0
2013-12-16 10:10:00,9.96,9.96,9.92,9.93,2298000.0,9.96,9.96,9.92,9.93,2298000.0
2013-12-16 10:15:00,9.93,9.95,9.92,9.92,1045500.0,9.93,9.95,9.92,9.92,1045500.0
2013-12-16 10:20:00,9.93,9.93,9.85,9.87,4165500.0,9.93,9.93,9.85,9.87,4165500.0
2013-12-16 10:25:00,9.87,9.89,9.84,9.89,2808000.0,9.87,9.89,9.84,9.89,2808000.0
2013-12-16 10:30:00,9.89,9.91,9.87,9.9,1353000.0,9.89,9.91,9.87,9.9,1353000.0
2013-12-16 10:35:00,9.9,9.92,9.9,9.91,1518000.0,9.9,9.92,9.9,9.91,1518000.0
2013-12-16 10:40:00,9.91,9.94,9.88,9.92,2676000.0,9.91,9.94,9.88,9.92,2676000.0
2013-12-16 10:45:00,9.93,9.95,9.91,9.91,2113500.0,9.93,9.95,9.91,9.91,2113500.0
2013-12-16 10:50:00,9.92,9.93,9.9,9.93,970500.0,9.92,9.93,9.9,9.93,970500.0
2013-12-16 10:55:00,9.93,9.93,9.89,9.89,1006500.0,9.93,9.93,9.89,9.89,1006500.0
2013-12-16 11:00:00,9.89,9.92,9.86,9.87,1911000.0,9.89,9.92,9.86,9.87,1911000.0
2013-12-16 11:05:00,9.88,9.9,9.87,9.89,640500.0,9.88,9.9,9.87,9.89,640500.0
2013-12-16 11:10:00,9.89,9.9,9.87,9.9,1396500.0,9.89,9.9,9.87,9.9,1396500.0
2013-12-16 11:15:00,9.9,9.9,9.86,9.88,1206000.0,9.9,9.9,9.86,9.88,1206000.0
2013-12-16 11:20:00,9.88,9.88,9.83,9.86,1765500.0,9.88,9.88,9.83,9.86,1765500.0
2013-12-16 11:25:00,9.85,9.87,9.84,9.86,796500.0,9.85,9.87,9.84,9.86,796500.0
2013-12-16 11:30:00,9.85,9.86,9.84,9.84,574500.0,9.85,9.86,9.84,9.84,574500.0
2013-12-16 11:35:00,9.85,9.85,9.75,9.77,3882000.0,9.85,9.85,9.75,9.77,3882000.0
2013-12-16 11:40:00,9.77,9.82,9.76,9.81,1510500.0,9.77,9.82,9.76,9.81,1510500.0
2013-12-16 11:45:00,9.81,9.82,9.79,9.8,651000.0,9.81,9.82,9.79,9.8,651000.0
2013-12-16 11:50:00,9.79,9.8,9.78,9.79,1023000.0,9.79,9.8,9.78,9.79,1023000.0
2013-12-16 11:55:00,9.79,9.83,9.78,9.83,2308500.0,9.79,9.83,9.78,9.83,2308500.0
2013-12-16 12:00:00,9.83,9.85,9.81,9.81,1572000.0,9.83,9.85,9.81,9.81,1572000.0
2013-12-16 12:05:00,9.82,9.84,9.81,9.82,918000.0,9.82,9.84,9.81,9.82,918000.0
2013-12-16 12:10:00,9.81,9.82,9.77,9.78,771000.0,9.81,9.82,9.77,9.78,771000.0
2013-12-16 12:15:00,9.78,9.8,9.77,9.78,954000.0,9.78,9.8,9.77,9.78,954000.0
2013-12-16 12:20:00,9.78,9.81,9.77,9.81,517500.0,9.78,9.81,9.77,9.81,517500.0
2013-12-16 12:25:00,9.8,9.83,9.79,9.83,682500.0,9.8,9.83,9.79,9.83,682500.0
2013-12-16 12:30:00,9.83,9.86,9.81,9.85,964500.0,9.83,9.86,9.81,9.85,964500.0
2013-12-16 12:35:00,9.85,9.88,9.85,9.87,1185000.0,9.85,9.88,9.85,9.87,1185000.0
2013-12-16 12:40:00,9.87,9.87,9.85,9.87,555000.0,9.87,9.87,9.85,9.87,555000.0
2013-12-16 12:45:00,9.87,9.88,9.85,9.85,729000.0,9.87,9.88,9.85,9.85,729000.0
2013-12-16 12:50:00,9.86,9.87,9.85,9.86,492000.0,9.86,9.87,9.85,9.86,492000.0
2013-12-16 12:55:00,9.86,9.86,9.84,9.85,966000.0,9.86,9.86,9.84,9.85,966000.0
2013-12-16 13:00:00,9.85,9.85,9.82,9.82,616500.0,9.85,9.85,9.82,9.82,616500.0
2013-12-16 13:05:00,9.83,9.84,9.82,9.84,511500.0,9.83,9.84,9.82,9.84,511500.0
2013-12-16 13:10:00,9.84,9.84,9.82,9.83,304500.0,9.84,9.84,9.82,9.83,304500.0
2013-12-16 13:15:00,9.83,9.83,9.79,9.8,709500.0,9.83,9.83,9.79,9.8,709500.0
2013-12-16 13:20:00,9.8,9.81,9.79,9.79,514500.0,9.8,9.81,9.79,9.79,514500.0
2013-12-16 13:25:00,9.8,9.81,9.8,9.8,483000.0,9.8,9.81,9.8,9.8,483000.0
2013-12-16 13:30:00,9.81,9.81,9.8,9.8,487500.0,9.81,9.81,9.8,9.8,487500.0
2013-12-16 13:35:00,9.8,9.8,9.76,9.77,990000.0,9.8,9.8,9.76,9.77,990000.0
2013-12-16 13:40:00,9.77,9.78,9.74,9.75,1389000.0,9.77,9.78,9.74,9.75,1389000.0
2013-12-16 13:45:00,9.74,9.76,9.74,9.75,1618500.0,9.74,9.76,9.74,9.75,1618500.0
2013-12-16 13:50:00,9.75,9.79,9.75,9.78,835500.0,9.75,9.79,9.75,9.78,835500.0
2013-12-16 13:55:00,9.77,9.78,9.75,9.76,961500.0,9.77,9.78,9.75,9.76,961500.0
2013-12-16 14:00:00,9.76,9.79,9.75,9.79,792000.0,9.76,9.79,9.75,9.79,792000.0
2013-12-16 14:05:00,9.79,9.79,9.78,9.79,591000.0,9.79,9.79,9.78,9.79,591000.0
2013-12-16 14:10:00,9.78,9.79,9.77,9.77,574500.0,9.78,9.79,9.77,9.77,574500.0
2013-12-16 14:15:00,9.77,9.77,9.74,9.75,1044000.0,9.77,9.77,9.74,9.75,1044000.0
2013-12-16 14:20:00,9.76,9.77,9.75,9.76,600000.0,9.76,9.77,9.75,9.76,600000.0
2013-12-16 14:25:00,9.76,9.77,9.74,9.75,1060500.0,9.76,9.77,9.74,9.75,1060500.0
2013-12-16 14:30:00,9.75,9.75,9.74,9.74,969000.0,9.75,9.75,9.74,9.74,969000.0
2013-12-16 14:35:00,9.74,9.79,9.74,9.78,709500.0,9.74,9.79,9.74,9.78,709500.0
2013-12-16 14:40:00,9.78,9.79,9.77,9.77,685500.0,9.78,9.79,9.77,9.77,685500.0
2013-12-16 14:45:00,9.77,9.77,9.75,9.77,531000.0,9.77,9.77,9.75,9.77,531000.0
2013-12-16 14:50:00,9.77,9.77,9.76,9.77,289500.0,9.77,9.77,9.76,9.77,289500.0
2013-12-16 14:55:00,9.77,9.8,9.77,9.77,700500.0,9.77,9.8,9.77,9.77,700500.0
2013-12-16 15:00:00,9.77,9.81,9.77,9.8,910500.0,9.77,9.81,9.77,9.8,910500.0
2013-12-16 15:05:00,9.8,9.81,9.79,9.8,825000.0,9.8,9.81,9.79,9.8,825000.0
2013-12-16 15:10:00,9.8,9.81,9.8,9.8,406500.0,9.8,9.81,9.8,9.8,406500.0
2013-12-16 15:15:00,9.8,9.8,9.77,9.79,799500.0,9.8,9.8,9.77,9.79,799500.0
2013-12-16 15:20:00,9.79,9.81,9.78,9.8,613500.0,9.79,9.81,9.78,9.8,613500.0
2013-12-16 15:25:00,9.8,9.81,9.79,9.8,549000.0,9.8,9.81,9.79,9.8,549000.0
2013-12-16 15:30:00,9.81,9.81,9.79,9.8,498000.0,9.81,9.81,9.79,9.8,498000.0
2013-12-16 15:35:00,9.8,9.84,9.8,9.84,1515000.0,9.8,9.84,9.8,9.84,1515000.0
2013-12-16 15:40:00,9.84,9.86,9.83,9.84,1408500.0,9.84,9.86,9.83,9.84,1408500.0
2013-12-16 15:45:00,9.84,9.86,9.84,9.86,1498500.0,9.84,9.86,9.84,9.86,1498500.0
2013-12-16 15:50:00,9.86,9.87,9.86,9.87,2224500.0,9.86,9.87,9.86,9.87,2224500.0
2013-12-16 15:55:00,9.87,9.88,9.85,9.86,3087000.0,9.87,9.88,9.85,9.86,3087000.0
2013-12-17 09:30:00,9.85,9.93,9.77,9.85,3708000.0,9.85,9.93,9.77,9.85,3708000.0
2013-12-17 09:35:00,9.85,9.91,9.84,9.89,2466000.0,9.85,9.91,9.84,9.89,2466000.0
2013-12-17 09:40:00,9.89,9.9,9.84,9.89,1857000.0,9.89,9.9,9.84,9.89,1857000.0
2013-12-17 09:45:00,9.88,9.96,9.87,9.92,2791500.0,9.88,9.96,9.87,9.92,2791500.0
2013-12-17 09:50:00,9.91,9.95,9.88,9.95,1468500.0,9.91,9.95,9.88,9.95,1468500.0
2013-12-17 09:55:00,9.95,9.96,9.92,9.92,3138000.0,9.95,9.96,9.92,9.92,3138000.0
2013-12-17 10:00:00,9.93,9.95,9.9,9.91,1342500.0,9.93,9.95,9.9,9.91,1342500.0
2013-12-17 10:05:00,9.91,9.93,9.9,9.91,2533500.0,9.91,9.93,9.9,9.91,2533500.0
2013-12-17 10:10:00,9.91,9.92,9.85,9.9,2361000.0,9.91,9.92,9.85,9.9,2361000.0
2013-12-17 10:15:00,9.89,9.9,9.84,9.85,1120500.0,9.89,9.9,9.84,9.85,1120500.0
2013-12-17 10:20:00,9.84,9.88,9.84,9.87,1105500.0,9.84,9.88,9.84,9.87,1105500.0
2013-12-17 10:25:00,9.87,9.92,9.87,9.89,1950000.0,9.87,9.92,9.87,9.89,1950000.0
2013-12-17 10:30:00,9.91,9.91,9.87,9.89,1093500.0,9.91,9.91,9.87,9.89,1093500.0
2013-12-17 10:35:00,9.89,9.89,9.85,9.85,1033500.0,9.89,9.89,9.85,9.85,1033500.0
2013-12-17 10:40:00,9.85,9.86,9.83,9.84,1207500.0,9.85,9.86,9.83,9.84,1207500.0
2013-12-17 10:45:00,9.85,9.85,9.78,9.79,2121000.0,9.85,9.85,9.78,9.79,2121000.0
2013-12-17 10:50:00,9.79,9.81,9.77,9.8,1900500.0,9.79,9.81,9.77,9.8,1900500.0
2013-12-17 10:55:00,9.8,9.8,9.78,9.78,762000.0,9.8,9.8,9.78,9.78,762000.0
2013-12-17 11:00:00,9.78,9.79,9.75,9.77,1365000.0,9.78,9.79,9.75,9.77,1365000.0
2013-12-17 11:05:00,9.77,9.83,9.77,9.8,1318500.0,9.77,9.83,9.77,9.8,1318500.0
2013-12-17 11:10:00,9.8,9.83,9.79,9.83,1570500.0,9.8,9.83,9.79,9.83,1570500.0
2013-12-17 11:15:00,9.83,9.84,9.81,9.82,2712000.0,9.83,9.84,9.81,9.82,2712000.0
2013-12-17 11:20:00,9.83,9.83,9.81,9.82,633000.0,9.83,9.83,9.81,9.82,633000.0
2013-12-17 11:25:00,9.82,9.84,9.8,9.82,892500.0,9.82,9.84,9.8,9.82,892500.0
2013-12-17 11:30:00,9.82,9.86,9.81,9.85,814500.0,9.82,9.86,9.81,9.85,814500.0
2013-12-17 11:35:00,9.85,9.88,9.84,9.87,1765500.0,9.85,9.88,9.84,9.87,1765500.0
2013-12-17 11:40:00,9.87,9.88,9.85,9.87,2590500.0,9.87,9.88,9.85,9.87,2590500.0
2013-12-17 11:45:00,9.87,9.88,9.86,9.88,1170000.0,9.87,9.88,9.86,9.88,1170000.0
2013-12-17 11:50:00,9.88,9.91,9.87,9.89,1908000.0,9.88,9.91,9.87,9.89,1908000.0
2013-12-17 11:55:00,9.91,9.91,9.87,9.89,945000.0,9.91,9.91,9.87,9.89,945000.0
2013-12-17 12:00:00,9.89,9.91,9.88,9.9,1885500.0,9.89,9.91,9.88,9.9,1885500.0
2013-12-17 12:05:00,9.9,9.92,9.89,9.9,1758000.0,9.9,9.92,9.89,9.9,1758000.0
2013-12-17 12:10:00,9.9,9.95,9.89,9.92,3727500.0,9.9,9.95,9.89,9.92,3727500.0
2013-12-17 12:15:00,9.91,9.95,9.91,9.95,1375500.0,9.91,9.95,9.91,9.95,1375500.0
2013-12-17 12:20:00,9.95,9.98,9.95,9.98,3114000.0,9.95,9.98,9.95,9.98,3114000.0
2013-12-17 12:25:00,9.98,9.99,9.94,9.98,2136000.0,9.98,9.99,9.94,9.98,2136000.0
2013-12-17 12:30:00,9.99,10.05,9.98,10.04,4336500.0,9.99,10.05,9.98,10.04,4336500.0
2013-12-17 12:35:00,10.03,10.05,10.0,10.02,2346000.0,10.03,10.05,10.0,10.02,2346000.0
2013-12-17 12:40:00,10.02,10.05,9.99,9.99,2125500.0,10.02,10.05,9.99,9.99,2125500.0
2013-12-17 12:45:00,10.0,10.02,9.99,10.01,1339500.0,10.0,10.02,9.99,10.01,1339500.0
2013-12-17 12:50:00,10.01,10.04,10.0,10.03,1546500.0,10.01,10.04,10.0,10.03,1546500.0
2013-12-17 12:55:00,10.03,10.07,10.03,10.07,2955000.0,10.03,10.07,10.03,10.07,2955000.0
2013-12-17 13:00:00,10.07,10.07,10.04,10.06,1503000.0,10.07,10.07,10.04,10.06,1503000.0
2013-12-17 13:05:00,10.06,10.12,10.06,10.1,4462500.0,10.06,10.12,10.06,10.1,4462500.0
2013-12-17 13:10:00,10.1,10.18,10.1,10.15,5313000.0,10.1,10.18,10.1,10.15,5313000.0
2013-12-17 13:15:00,10.16,10.21,10.12,10.21,4590000.0,10.16,10.21,10.12,10.21,4590000.0
2013-12-17 13:20:00,10.2,10.24,10.19,10.22,4042500.0,10.2,10.24,10.19,10.22,4042500.0
2013-12-17 13:25:00,10.22,10.26,10.22,10.22,4093500.0,10.22,10.26,10.22,10.22,4093500.0
2013-12-17 13:30:00,10.22,10.23,10.18,10.2,2571000.0,10.22,10.23,10.18,10.2,2571000.0
2013-12-17 13:35:00,10.2,10.23,10.18,10.21,1474500.0,10.2,10.23,10.18,10.21,1474500.0
2013-12-17 13:40:00,10.21,10.22,10.19,10.2,1563000.0,10.21,10.22,10.19,10.2,1563000.0
2013-12-17 13:45:00,10.2,10.21,10.16,10.18,1726500.0,10.2,10.21,10.16,10.18,1726500.0
2013-12-17 13:50:00,10.17,10.21,10.16,10.21,1731000.0,10.17,10.21,10.16,10.21,1731000.0
2013-12-17 13:55:00,10.21,10.24,10.18,10.2,3006000.0,10.21,10.24,10.18,10.2,3006000.0
2013-12-17 14:00:00,10.21,10.22,10.18,10.22,1164000.0,10.21,10.22,10.18,10.22,1164000.0
2013-12-17 14:05:00,10.21,10.27,10.2,10.25,3909000.0,10.21,10.27,10.2,10.25,3909000.0
2013-12-17 14:10:00,10.25,10.3,10.25,10.28,2964000.0,10.25,10.3,10.25,10.28,2964000.0
2013-12-17 14:15:00,10.27,10.3,10.27,10.28,1870500.0,10.27,10.3,10.27,10.28,1870500.0
2013-12-17 14:20:00,10.28,10.31,10.27,10.29,2755500.0,10.28,10.31,10.27,10.29,2755500.0
2013-12-17 14:25:00,10.29,10.29,10.27,10.27,1659000.0,10.29,10.29,10.27,10.27,1659000.0
2013-12-17 14:30:00,10.28,10.28,10.25,10.25,1783500.0,10.28,10.28,10.25,10.25,1783500.0
2013-12-17 14:35:00,10.26,10.28,10.25,10.26,1450500.0,10.26,10.28,10.25,10.26,1450500.0
2013-12-17 14:40:00,10.26,10.29,10.25,10.28,1612500.0,10.26,10.29,10.25,10.28,1612500.0
2013-12-17 14:45:00,10.28,10.29,10.25,10.28,1183500.0,10.28,10.29,10.25,10.28,1183500.0
2013-12-17 14:50:00,10.27,10.29,10.26,10.27,804000.0,10.27,10.29,10.26,10.27,804000.0
2013-12-17 14:55:00,10.28,10.28,10.25,10.26,1420500.0,10.28,10.28,10.25,10.26,1420500.0
2013-12-17 15:00:00,10.26,10.27,10.25,10.25,1138500.0,10.26,10.27,10.25,10.25,1138500.0
2013-12-17 15:05:00,10.26,10.27,10.25,10.26,1809000.0,10.26,10.27,10.25,10.26,1809000.0
2013-12-17 15:10:00,10.27,10.27,10.25,10.26,1269000.0,10.27,10.27,10.25,10.26,1269000.0
2013-12-17 15:15:00,10.27,10.27,10.25,10.26,1549500.0,10.27,10.27,10.25,10.26,1549500.0
2013-12-17 15:20:00,10.26,10.27,10.25,10.26,1809000.0,10.26,10.27,10.25,10.26,1809000.0
2013-12-17 15:25:00,10.26,10.26,10.21,10.23,4039500.0,10.26,10.26,10.21,10.23,4039500.0
2013-12-17 15:30:00,10.22,10.25,10.19,10.2,3423000.0,10.22,10.25,10.19,10.2,3423000.0
2013-12-17 15:35:00,10.2,10.23,10.19,10.22,2677500.0,10.2,10.23,10.19,10.22,2677500.0
2013-12-17 15:40:00,10.22,10.25,10.21,10.21,2473500.0,10.22,10.25,10.21,10.21,2473500.0
2013-12-17 15:45:00,10.21,10.21,10.17,10.2,3592500.0,10.21,10.21,10.17,10.2,3592500.0
2013-12-17 15:50:00,10.2,10.2,10.15,10.18,3366000.0,10.2,10.2,10.15,10.18,3366000.0
2013-12-17 15:55:00,10.18,10.19,10.16,10.16,5124000.0,10.18,10.19,10.16,10.16,5124000.0
2013-12-18 09:30:00,10.15,10.23,10.14,10.17,4671000.0,10.15,10.23,10.14,10.17,4671000.0
2013-12-18 09:35:00,10.17,10.22,10.16,10.22,3207000.0,10.17,10.22,10.16,10.22,3207000.0
2013-12-18 09:40:00,10.21,10.31,10.21,10.27,4602000.0,10.21,10.31,10.21,10.27,4602000.0
2013-12-18 09:45:00,10.25,10.28,10.24,10.26,2508000.0,10.25,10.28,10.24,10.26,2508000.0
2013-12-18 09:50:00,10.27,10.33,10.22,10.25,4740000.0,10.27,10.33,10.22,10.25,4740000.0
2013-12-18 09:55:00,10.25,10.25,10.18,10.19,3838500.0,10.25,10.25,10.18,10.19,3838500.0
2013-12-18 10:00:00,10.19,10.2,10.18,10.19,1833000.0,10.19,10.2,10.18,10.19,1833000.0
2013-12-18 10:05:00,10.19,10.19,10.1,10.13,4920000.0,10.19,10.19,10.1,10.13,4920000.0
2013-12-18 10:10:00,10.13,10.15,10.13,10.14,1984500.0,10.13,10.15,10.13,10.14,1984500.0
2013-12-18 10:15:00,10.14,10.15,10.11,10.12,1929000.0,10.14,10.15,10.11,10.12,1929000.0
2013-12-18 10:20:00,10.13,10.13,10.09,10.1,2824500.0,10.13,10.13,10.09,10.1,2824500.0
2013-12-18 10:25:00,10.1,10.11,10.08,10.1,1995000.0,10.1,10.11,10.08,10.1,1995000.0
2013-12-18 10:30:00,10.1,10.1,10.05,10.07,2365500.0,10.1,10.1,10.05,10.07,2365500.0
2013-12-18 10:35:00,10.07,10.08,10.05,10.06,1858500.0,10.07,10.08,10.05,10.06,1858500.0
2013-12-18 10:40:00,10.06,10.06,10.03,10.04,2256000.0,10.06,10.06,10.03,10.04,2256000.0
2013-12-18 10:45:00,10.04,10.04,9.96,9.98,5796000.0,10.04,10.04,9.96,9.98,5796000.0
2013-12-18 10:50:00,9.98,10.0,9.95,9.97,2847000.0,9.98,10.0,9.95,9.97,2847000.0
2013-12-18 10:55:00,9.97,9.97,9.93,9.96,2122500.0,9.97,9.97,9.93,9.96,2122500.0
2013-12-18 11:00:00,9.96,9.96,9.91,9.96,3702000.0,9.96,9.96,9.91,9.96,3702000.0
2013-12-18 11:05:00,9.96,9.96,9.92,9.96,1846500.0,9.96,9.96,9.92,9.96,1846500.0
2013-12-18 11:10:00,9.96,9.97,9.91,9.94,2163000.0,9.96,9.97,9.91,9.94,2163000.0
2013-12-18 11:15:00,9.94,9.96,9.94,9.96,1167000.0,9.94,9.96,9.94,9.96,1167000.0
2013-12-18 11:20:00,9.96,9.96,9.89,9.89,2905500.0,9.96,9.96,9.89,9.89,2905500.0
2013-12-18 11:25:00,9.9,9.91,9.84,9.87,3832500.0,9.9,9.91,9.84,9.87,3832500.0
2013-12-18 11:30:00,9.87,9.88,9.84,9.86,3730500.0,9.87,9.88,9.84,9.86,3730500.0
2013-12-18 11:35:00,9.86,9.88,9.84,9.87,2850000.0,9.86,9.88,9.84,9.87,2850000.0
2013-12-18 11:40:00,9.86,9.87,9.82,9.84,3067500.0,9.86,9.87,9.82,9.84,3067500.0
2013-12-18 11:45:00,9.83,9.85,9.83,9.84,2146500.0,9.83,9.85,9.83,9.84,2146500.0
2013-12-18 11:50:00,9.84,9.84,9.82,9.83,1812000.0,9.84,9.84,9.82,9.83,1812000.0
2013-12-18 11:55:00,9.83,9.86,9.8,9.85,3346500.0,9.83,9.86,9.8,9.85,3346500.0
2013-12-18 12:00:00,9.85,9.85,9.82,9.83,1965000.0,9.85,9.85,9.82,9.83,1965000.0
2013-12-18 12:05:00,9.83,9.84,9.82,9.83,2002500.0,9.83,9.84,9.82,9.83,2002500.0
2013-12-18 12:10:00,9.83,9.84,9.81,9.83,2803500.0,9.83,9.84,9.81,9.83,2803500.0
2013-12-18 12:15:00,9.83,9.85,9.82,9.84,1717500.0,9.83,9.85,9.82,9.84,1717500.0
2013-12-18 12:20:00,9.84,9.86,9.84,9.86,1731000.0,9.84,9.86,9.84,9.86,1731000.0
2013-12-18 12:25:00,9.86,9.86,9.85,9.86,2325000.0,9.86,9.86,9.85,9.86,2325000.0
2013-12-18 12:30:00,9.86,9.86,9.83,9.84,2224500.0,9.86,9.86,9.83,9.84,2224500.0
2013-12-18 12:35:00,9.84,9.85,9.83,9.84,753000.0,9.84,9.85,9.83,9.84,753000.0
2013-12-18 12:40:00,9.84,9.85,9.83,9.85,1165500.0,9.84,9.85,9.83,9.85,1165500.0
2013-12-18 12:45:00,9.85,9.86,9.84,9.85,768000.0,9.85,9.86,9.84,9.85,768000.0
2013-12-18 12:50:00,9.85,9.86,9.85,9.86,831000.0,9.85,9.86,9.85,9.86,831000.0
2013-12-18 12:55:00,9.86,9.86,9.84,9.84,574500.0,9.86,9.86,9.84,9.84,574500.0
2013-12-18 13:00:00,9.84,9.85,9.81,9.82,961500.0,9.84,9.85,9.81,9.82,961500.0
2013-12-18 13:05:00,9.83,9.84,9.82,9.83,546000.0,9.83,9.84,9.82,9.83,546000.0
2013-12-18 13:10:00,9.83,9.85,9.78,9.78,2190000.0,9.83,9.85,9.78,9.78,2190000.0
2013-12-18 13:15:00,9.78,9.8,9.77,9.8,1845000.0,9.78,9.8,9.77,9.8,1845000.0
2013-12-18 13:20:00,9.8,9.82,9.79,9.82,1419000.0,9.8,9.82,9.79,9.82,1419000.0
2013-12-18 13:25:00,9.82,9.84,9.81,9.82,1584000.0,9.82,9.84,9.81,9.82,1584000.0
2013-12-18 13:30:00,9.82,9.83,9.79,9.79,876000.0,9.82,9.83,9.79,9.79,876000.0
2013-12-18 13:35:00,9.79,9.8,9.79,9.8,861000.0,9.79,9.8,9.79,9.8,861000.0
2013-12-18 13:40:00,9.8,9.8,9.79,9.8,831000.0,9.8,9.8,9.79,9.8,831000.0
2013-12-18 13:45:00,9.8,9.81,9.8,9.81,948000.0,9.8,9.81,9.8,9.81,948000.0
2013-12-18 13:50:00,9.81,9.81,9.8,9.8,928500.0,9.81,9.81,9.8,9.8,928500.0
2013-12-18 13:55:00,9.8,9.81,9.79,9.8,1585500.0,9.8,9.81,9.79,9.8,1585500.0
2013-12-18 14:00:00,9.8,9.84,9.73,9.84,6195000.0,9.8,9.84,9.73,9.84,6195000.0
2013-12-18 14:05:00,9.84,9.89,9.84,9.88,6864000.0,9.84,9.89,9.84,9.88,6864000.0
2013-12-18 14:10:00,9.88,9.89,9.8,9.82,3024000.0,9.88,9.89,9.8,9.82,3024000.0
2013-12-18 14:15:00,9.82,9.85,9.81,9.85,2017500.0,9.82,9.85,9.81,9.85,2017500.0
2013-12-18 14:20:00,9.85,9.86,9.78,9.79,2812500.0,9.85,9.86,9.78,9.79,2812500.0
2013-12-18 14:25:00,9.79,9.81,9.77,9.81,1443000.0,9.79,9.81,9.77,9.81,1443000.0
2013-12-18 14:30:00,9.81,9.85,9.8,9.84,1278000.0,9.81,9.85,9.8,9.84,1278000.0
2013-12-18 14:35:00,9.84,9.89,9.83,9.89,2364000.0,9.84,9.89,9.83,9.89,2364000.0
2013-12-18 14:40:00,9.89,9.89,9.84,9.85,2002500.0,9.89,9.89,9.84,9.85,2002500.0
2013-12-18 14:45:00,9.85,9.86,9.84,9.85,1174500.0,9.85,9.86,9.84,9.85,1174500.0
2013-12-18 14:50:00,9.84,9.85,9.81,9.83,1186500.0,9.84,9.85,9.81,9.83,1186500.0
2013-12-18 14:55:00,9.83,9.86,9.83,9.85,813000.0,9.83,9.86,9.83,9.85,813000.0
2013-12-18 15:00:00,9.85,9.85,9.84,9.85,664500.0,9.85,9.85,9.84,9.85,664500.0
2013-12-18 15:05:00,9.85,9.85,9.83,9.84,982500.0,9.85,9.85,9.83,9.84,982500.0
2013-12-18 15:10:00,9.84,9.85,9.83,9.85,1167000.0,9.84,9.85,9.83,9.85,1167000.0
2013-12-18 15:15:00,9.85,9.86,9.83,9.84,1648500.0,9.85,9.86,9.83,9.84,1648500.0
2013-12-18 15:20:00,9.84,9.85,9.83,9.84,1584000.0,9.84,9.85,9.83,9.84,1584000.0
2013-12-18 15:25:00,9.84,9.85,9.81,9.82,1540500.0,9.84,9.85,9.81,9.82,1540500.0
2013-12-18 15:30:00,9.82,9.83,9.81,9.83,1302000.0,9.82,9.83,9.81,9.83,1302000.0
2013-12-18 15:35:00,9.83,9.84,9.81,9.83,2494500.0,9.83,9.84,9.81,9.83,2494500.0
2013-12-18 15:40:00,9.83,9.85,9.82,9.85,2862000.0,9.83,9.85,9.82,9.85,2862000.0
2013-12-18 15:45:00,9.85,9.88,9.83,9.88,3831000.0,9.85,9.88,9.83,9.88,3831000.0
2013-12-18 15:50:00,9.88,9.89,9.87,9.89,3549000.0,9.88,9.89,9.87,9.89,3549000.0
2013-12-18 15:55:00,9.89,9.89,9.86,9.86,4555500.0,9.89,9.89,9.86,9.86,4555500.0
2013-12-19 09:30:00,9.79,9.8,9.64,9.68,6564000.0,9.79,9.8,9.64,9.68,6564000.0
2013-12-19 09:35:00,9.68,9.8,9.67,9.7,3844500.0,9.68,9.8,9.67,9.7,3844500.0
2013-12-19 09:40:00,9.73,9.76,9.69,9.72,2956500.0,9.73,9.76,9.69,9.72,2956500.0
2013-12-19 09:45:00,9.72,9.75,9.7,9.71,3100500.0,9.72,9.75,9.7,9.71,3100500.0
2013-12-19 09:50:00,9.7,9.71,9.64,9.66,4176000.0,9.7,9.71,9.64,9.66,4176000.0
2013-12-19 09:55:00,9.66,9.67,9.57,9.58,6121500.0,9.66,9.67,9.57,9.58,6121500.0
2013-12-19 10:00:00,9.59,9.6,9.52,9.52,7023000.0,9.59,9.6,9.52,9.52,7023000.0
2013-12-19 10:05:00,9.53,9.55,9.48,9.49,7030500.0,9.53,9.55,9.48,9.49,7030500.0
2013-12-19 10:10:00,9.49,9.55,9.49,9.53,3907500.0,9.49,9.55,9.49,9.53,3907500.0
2013-12-19 10:15:00,9.52,9.53,9.5,9.52,2470500.0,9.52,9.53,9.5,9.52,2470500.0
2013-12-19 10:20:00,9.52,9.52,9.45,9.48,5364000.0,9.52,9.52,9.45,9.48,5364000.0
2013-12-19 10:25:00,9.48,9.52,9.47,9.5,2433000.0,9.48,9.52,9.47,9.5,2433000.0
2013-12-19 10:30:00,9.51,9.56,9.5,9.56,2143500.0,9.51,9.56,9.5,9.56,2143500.0
2013-12-19 10:35:00,9.56,9.57,9.53,9.56,2382000.0,9.56,9.57,9.53,9.56,2382000.0
2013-12-19 10:40:00,9.56,9.57,9.51,9.53,2464500.0,9.56,9.57,9.51,9.53,2464500.0
2013-12-19 10:45:00,9.53,9.54,9.51,9.51,2709000.0,9.53,9.54,9.51,9.51,2709000.0
2013-12-19 10:50:00,9.52,9.52,9.47,9.48,1999500.0,9.52,9.52,9.47,9.48,1999500.0
2013-12-19 10:55:00,9.48,9.5,9.47,9.49,1291500.0,9.48,9.5,9.47,9.49,1291500.0
2013-12-19 11:00:00,9.49,9.5,9.46,9.48,2509500.0,9.49,9.5,9.46,9.48,2509500.0
2013-12-19 11:05:00,9.48,9.5,9.47,9.49,2148000.0,9.48,9.5,9.47,9.49,2148000.0
2013-12-19 11:10:00,9.49,9.52,9.48,9.48,2617500.0,9.49,9.52,9.48,9.48,2617500.0
2013-12-19 11:15:00,9.49,9.5,9.47,9.48,1261500.0,9.49,9.5,9.47,9.48,1261500.0
2013-12-19 11:20:00,9.48,9.5,9.47,9.47,1360500.0,9.48,9.5,9.47,9.47,1360500.0
2013-12-19 11:25:00,9.48,9.49,9.46,9.48,2086500.0,9.48,9.49,9.46,9.48,2086500.0
2013-12-19 11:30:00,9.48,9.49,9.46,9.48,1962000.0,9.48,9.49,9.46,9.48,1962000.0
2013-12-19 11:35:00,9.48,9.49,9.44,9.46,3067500.0,9.48,9.49,9.44,9.46,3067500.0
2013-12-19 11:40:00,9.46,9.47,9.44,9.45,4248000.0,9.46,9.47,9.44,9.45,4248000.0
2013-12-19 11:45:00,9.45,9.46,9.38,9.4,5766000.0,9.45,9.46,9.38,9.4,5766000.0
2013-12-19 11:50:00,9.41,9.42,9.37,9.37,2626500.0,9.41,9.42,9.37,9.37,2626500.0
2013-12-19 11:55:00,9.38,9.41,9.35,9.38,4126500.0,9.38,9.41,9.35,9.38,4126500.0
2013-12-19 12:00:00,9.38,9.39,9.35,9.38,2745000.0,9.38,9.39,9.35,9.38,2745000.0
2013-12-19 12:05:00,9.38,9.41,9.37,9.37,3451500.0,9.38,9.41,9.37,9.37,3451500.0
2013-12-19 12:10:00,9.38,9.38,9.36,9.37,1341000.0,9.38,9.38,9.36,9.37,1341000.0
2013-12-19 12:15:00,9.37,9.4,9.37,9.4,2314500.0,9.37,9.4,9.37,9.4,2314500.0
2013-12-19 12:20:00,9.4,9.43,9.39,9.43,3396000.0,9.4,9.43,9.39,9.43,3396000.0
2013-12-19 12:25:00,9.43,9.43,9.4,9.42,2169000.0,9.43,9.43,9.4,9.42,2169000.0
2013-12-19 12:30:00,9.41,9.43,9.41,9.42,1651500.0,9.41,9.43,9.41,9.42,1651500.0
2013-12-19 12:35:00,9.43,9.47,9.42,9.46,1947000.0,9.43,9.47,9.42,9.46,1947000.0
2013-12-19 12:40:00,9.46,9.46,9.43,9.45,1398000.0,9.46,9.46,9.43,9.45,1398000.0
2013-12-19 12:45:00,9.45,9.45,9.42,9.44,847500.0,9.45,9.45,9.42,9.44,847500.0
2013-12-19 12:50:00,9.44,9.44,9.41,9.42,1399500.0,9.44,9.44,9.41,9.42,1399500.0
2013-12-19 12:55:00,9.42,9.44,9.42,9.44,949500.0,9.42,9.44,9.42,9.44,949500.0
2013-12-19 13:00:00,9.44,9.44,9.42,9.43,874500.0,9.44,9.44,9.42,9.43,874500.0
2013-12-19 13:05:00,9.42,9.43,9.41,9.43,1837500.0,9.42,9.43,9.41,9.43,1837500.0
2013-12-19 13:10:00,9.43,9.43,9.39,9.39,1270500.0,9.43,9.43,9.39,9.39,1270500.0
2013-12-19 13:15:00,9.39,9.41,9.39,9.41,723000.0,9.39,9.41,9.39,9.41,723000.0
2013-12-19 13:20:00,9.41,9.41,9.38,9.4,1237500.0,9.41,9.41,9.38,9.4,1237500.0
2013-12-19 13:25:00,9.4,9.41,9.37,9.39,1801500.0,9.4,9.41,9.37,9.39,1801500.0
2013-12-19 13:30:00,9.38,9.39,9.38,9.39,1042500.0,9.38,9.39,9.38,9.39,1042500.0
2013-12-19 13:35:00,9.39,9.39,9.38,9.39,1078500.0,9.39,9.39,9.38,9.39,1078500.0
2013-12-19 13:40:00,9.39,9.39,9.38,9.39,564000.0,9.39,9.39,9.38,9.39,564000.0
2013-12-19 13:45:00,9.39,9.39,9.35,9.35,1653000.0,9.39,9.39,9.35,9.35,1653000.0
2013-12-19 13:50:00,9.35,9.37,9.35,9.37,1077000.0,9.35,9.37,9.35,9.37,1077000.0
2013-12-19 13:55:00,9.37,9.37,9.35,9.36,657000.0,9.37,9.37,9.35,9.36,657000.0
2013-12-19 14:00:00,9.36,9.36,9.29,9.31,5746500.0,9.36,9.36,9.29,9.31,5746500.0
2013-12-19 14:05:00,9.31,9.32,9.29,9.31,3141000.0,9.31,9.32,9.29,9.31,3141000.0
2013-12-19 14:10:00,9.31,9.33,9.31,9.32,1537500.0,9.31,9.33,9.31,9.32,1537500.0
2013-12-19 14:15:00,9.32,9.33,9.31,9.32,1045500.0,9.32,9.33,9.31,9.32,1045500.0
2013-12-19 14:20:00,9.32,9.32,9.29,9.3,1408500.0,9.32,9.32,9.29,9.3,1408500.0
2013-12-19 14:25:00,9.3,9.32,9.27,9.27,2002500.0,9.3,9.32,9.27,9.27,2002500.0
2013-12-19 14:30:00,9.27,9.37,9.27,9.35,3757500.0,9.27,9.37,9.27,9.35,3757500.0
2013-12-19 14:35:00,9.35,9.4,9.34,9.38,5271000.0,9.35,9.4,9.34,9.38,5271000.0
2013-12-19 14:40:00,9.38,9.4,9.36,9.4,2331000.0,9.38,9.4,9.36,9.4,2331000.0
2013-12-19 14:45:00,9.4,9.4,9.37,9.38,1446000.0,9.4,9.4,9.37,9.38,1446000.0
2013-12-19 14:50:00,9.38,9.38,9.36,9.38,1341000.0,9.38,9.38,9.36,9.38,1341000.0
2013-12-19 14:55:00,9.38,9.38,9.36,9.38,1885500.0,9.38,9.38,9.36,9.38,1885500.0
2013-12-19 15:00:00,9.38,9.38,9.35,9.37,958500.0,9.38,9.38,9.35,9.37,958500.0
2013-12-19 15:05:00,9.37,9.38,9.36,9.36,855000.0,9.37,9.38,9.36,9.36,855000.0
2013-12-19 15:10:00,9.36,9.37,9.32,9.35,2238000.0,9.36,9.37,9.32,9.35,2238000.0
2013-12-19 15:15:00,9.35,9.36,9.33,9.35,1416000.0,9.35,9.36,9.33,9.35,1416000.0
2013-12-19 15:20:00,9.34,9.37,9.34,9.36,1704000.0,9.34,9.37,9.34,9.36,1704000.0
2013-12-19 15:25:00,9.36,9.36,9.35,9.36,795000.0,9.36,9.36,9.35,9.36,795000.0
2013-12-19 15:30:00,9.36,9.36,9.34,9.36,1249500.0,9.36,9.36,9.34,9.36,1249500.0
2013-12-19 15:35:00,9.36,9.39,9.35,9.39,1962000.0,9.36,9.39,9.35,9.39,1962000.0
2013-12-19 15:40:00,9.39,9.4,9.38,9.4,2409000.0,9.39,9.4,9.38,9.4,2409000.0
2013-12-19 15:45:00,9.4,9.4,9.38,9.4,3222000.0,9.4,9.4,9.38,9.4,3222000.0
2013-12-19 15:50:00,9.39,9.41,9.38,9.38,4197000.0,9.39,9.41,9.38,9.38,4197000.0
2013-12-19 15:55:00,9.39,9.39,9.37,9.38,5365500.0,9.39,9.39,9.37,9.38,5365500.0
2013-12-20 09:30:00,9.46,9.58,9.44,9.53,7870500.0,9.46,9.58,9.44,9.53,7870500.0
2013-12-20 09:35:00,9.53,9.57,9.47,9.49,3784500.0,9.53,9.57,9.47,9.49,3784500.0
2013-12-20 09:40:00,9.48,9.54,9.48,9.5,5458500.0,9.48,9.54,9.48,9.5,5458500.0
2013-12-20 09:45:00,9.5,9.57,9.5,9.55,4494000.0,9.5,9.57,9.5,9.55,4494000.0
2013-12-20 09:50:00,9.56,9.6,9.52,9.59,3675000.0,9.56,9.6,9.52,9.59,3675000.0
2013-12-20 09:55:00,9.59,9.62,9.57,9.6,4222500.0,9.59,9.62,9.57,9.6,4222500.0
2013-12-20 10:00:00,9.6,9.6,9.55,9.56,2458500.0,9.6,9.6,9.55,9.56,2458500.0
2013-12-20 10:05:00,9.55,9.6,9.55,9.59,1917000.0,9.55,9.6,9.55,9.59,1917000.0
2013-12-20 10:10:00,9.59,9.62,9.58,9.62,2946000.0,9.59,9.62,9.58,9.62,2946000.0
2013-12-20 10:15:00,9.62,9.62,9.6,9.62,3537000.0,9.62,9.62,9.6,9.62,3537000.0
2013-12-20 10:20:00,9.62,9.62,9.52,9.54,4365000.0,9.62,9.62,9.52,9.54,4365000.0
2013-12-20 10:25:00,9.55,9.61,9.54,9.58,2220000.0,9.55,9.61,9.54,9.58,2220000.0
2013-12-20 10:30:00,9.58,9.61,9.58,9.6,1228500.0,9.58,9.61,9.58,9.6,1228500.0
2013-12-20 10:35:00,9.6,9.61,9.58,9.6,1357500.0,9.6,9.61,9.58,9.6,1357500.0
2013-12-20 10:40:00,9.61,9.61,9.55,9.58,1233000.0,9.61,9.61,9.55,9.58,1233000.0
2013-12-20 10:45:00,9.58,9.58,9.56,9.57,1317000.0,9.58,9.58,9.56,9.57,1317000.0
2013-12-20 10:50:00,9.57,9.59,9.57,9.57,1045500.0,9.57,9.59,9.57,9.57,1045500.0
2013-12-20 10:55:00,9.58,9.59,9.56,9.57,862500.0,9.58,9.59,9.56,9.57,862500.0
2013-12-20 11:00:00,9.56,9.58,9.55,9.56,1189500.0,9.56,9.58,9.55,9.56,1189500.0
2013-12-20 11:05:00,9.57,9.57,9.54,9.56,1150500.0,9.57,9.57,9.54,9.56,1150500.0
2013-12-20 11:10:00,9.56,9.57,9.55,9.56,1153500.0,9.56,9.57,9.55,9.56,1153500.0
2013-12-20 11:15:00,9.56,9.57,9.54,9.54,2286000.0,9.56,9.57,9.54,9.54,2286000.0
2013-12-20 11:20:00,9.54,9.57,9.54,9.56,1026000.0,9.54,9.57,9.54,9.56,1026000.0
2013-12-20 11:25:00,9.56,9.58,9.55,9.55,1332000.0,9.56,9.58,9.55,9.55,1332000.0
2013-12-20 11:30:00,9.55,9.56,9.52,9.54,2167500.0,9.55,9.56,9.52,9.54,2167500.0
2013-12-20 11:35:00,9.54,9.56,9.54,9.55,888000.0,9.54,9.56,9.54,9.55,888000.0
2013-12-20 11:40:00,9.55,9.57,9.55,9.57,900000.0,9.55,9.57,9.55,9.57,900000.0
2013-12-20 11:45:00,9.57,9.58,9.55,9.55,1354500.0,9.57,9.58,9.55,9.55,1354500.0
2013-12-20 11:50:00,9.55,9.57,9.55,9.55,1395000.0,9.55,9.57,9.55,9.55,1395000.0
2013-12-20 11:55:00,9.55,9.59,9.55,9.59,1119000.0,9.55,9.59,9.55,9.59,1119000.0
2013-12-20 12:00:00,9.59,9.6,9.58,9.59,1233000.0,9.59,9.6,9.58,9.59,1233000.0
2013-12-20 12:05:00,9.59,9.6,9.55,9.56,2611500.0,9.59,9.6,9.55,9.56,2611500.0
2013-12-20 12:10:00,9.56,9.59,9.56,9.58,1881000.0,9.56,9.59,9.56,9.58,1881000.0
2013-12-20 12:15:00,9.58,9.61,9.58,9.59,2242500.0,9.58,9.61,9.58,9.59,2242500.0
2013-12-20 12:20:00,9.59,9.6,9.58,9.58,1960500.0,9.59,9.6,9.58,9.58,1960500.0
2013-12-20 12:25:00,9.58,9.6,9.58,9.59,841500.0,9.58,9.6,9.58,9.59,841500.0
2013-12-20 12:30:00,9.59,9.6,9.59,9.6,1065000.0,9.59,9.6,9.59,9.6,1065000.0
2013-12-20 12:35:00,9.6,9.6,9.58,9.59,1014000.0,9.6,9.6,9.58,9.59,1014000.0
2013-12-20 12:40:00,9.59,9.59,9.57,9.57,546000.0,9.59,9.59,9.57,9.57,546000.0
2013-12-20 12:45:00,9.57,9.58,9.57,9.58,456000.0,9.57,9.58,9.57,9.58,456000.0
2013-12-20 12:50:00,9.58,9.59,9.58,9.58,325500.0,9.58,9.59,9.58,9.58,325500.0
2013-12-20 12:55:00,9.58,9.6,9.58,9.59,681000.0,9.58,9.6,9.58,9.59,681000.0
2013-12-20 13:00:00,9.59,9.6,9.59,9.59,754500.0,9.59,9.6,9.59,9.59,754500.0
2013-12-20 13:05:00,9.6,9.6,9.58,9.58,666000.0,9.6,9.6,9.58,9.58,666000.0
2013-12-20 13:10:00,9.58,9.59,9.58,9.58,709500.0,9.58,9.59,9.58,9.58,709500.0
2013-12-20 13:15:00,9.58,9.59,9.57,9.57,468000.0,9.58,9.59,9.57,9.57,468000.0
2013-12-20 13:20:00,9.58,9.58,9.57,9.58,360000.0,9.58,9.58,9.57,9.58,360000.0
2013-12-20 13:25:00,9.58,9.59,9.57,9.58,595500.0,9.58,9.59,9.57,9.58,595500.0
2013-12-20 13:30:00,9.58,9.59,9.58,9.59,555000.0,9.58,9.59,9.58,9.59,555000.0
2013-12-20 13:35:00,9.59,9.59,9.57,9.57,747000.0,9.59,9.59,9.57,9.57,747000.0
2013-12-20 13:40:00,9.57,9.57,9.53,9.55,1122000.0,9.57,9.57,9.53,9.55,1122000.0
2013-12-20 13:45:00,9.55,9.56,9.54,9.56,510000.0,9.55,9.56,9.54,9.56,510000.0
2013-12-20 13:50:00,9.56,9.57,9.54,9.54,669000.0,9.56,9.57,9.54,9.54,669000.0
2013-12-20 13:55:00,9.54,9.54,9.5,9.51,1176000.0,9.54,9.54,9.5,9.51,1176000.0
2013-12-20 14:00:00,9.51,9.53,9.49,9.52,1125000.0,9.51,9.53,9.49,9.52,1125000.0
2013-12-20 14:05:00,9.53,9.53,9.52,9.52,549000.0,9.53,9.53,9.52,9.52,549000.0
2013-12-20 14:10:00,9.53,9.54,9.51,9.51,405000.0,9.53,9.54,9.51,9.51,405000.0
2013-12-20 14:15:00,9.52,9.54,9.51,9.53,753000.0,9.52,9.54,9.51,9.53,753000.0
2013-12-20 14:20:00,9.53,9.53,9.52,9.53,282000.0,9.53,9.53,9.52,9.53,282000.0
2013-12-20 14:25:00,9.53,9.54,9.53,9.54,664500.0,9.53,9.54,9.53,9.54,664500.0
2013-12-20 14:30:00,9.54,9.54,9.52,9.54,516000.0,9.54,9.54,9.52,9.54,516000.0
2013-12-20 14:35:00,9.54,9.54,9.53,9.54,378000.0,9.54,9.54,9.53,9.54,378000.0
2013-12-20 14:40:00,9.53,9.55,9.53,9.55,646500.0,9.53,9.55,9.53,9.55,646500.0
2013-12-20 14:45:00,9.55,9.55,9.54,9.54,550500.0,9.55,9.55,9.54,9.54,550500.0
2013-12-20 14:50:00,9.54,9.55,9.53,9.53,693000.0,9.54,9.55,9.53,9.53,693000.0
2013-12-20 14:55:00,9.53,9.54,9.52,9.53,574500.0,9.53,9.54,9.52,9.53,574500.0
2013-12-20 15:00:00,9.53,9.54,9.52,9.52,570000.0,9.53,9.54,9.52,9.52,570000.0
2013-12-20 15:05:00,9.52,9.54,9.52,9.53,1230000.0,9.52,9.54,9.52,9.53,1230000.0
2013-12-20 15:10:00,9.53,9.54,9.53,9.53,592500.0,9.53,9.54,9.53,9.53,592500.0
2013-12-20 15:15:00,9.53,9.54,9.52,9.53,543000.0,9.53,9.54,9.52,9.53,543000.0
2013-12-20 15:20:00,9.53,9.54,9.52,9.53,844500.0,9.53,9.54,9.52,9.53,844500.0
2013-12-20 15:25:00,9.53,9.55,9.53,9.55,1159500.0,9.53,9.55,9.53,9.55,1159500.0
2013-12-20 15:30:00,9.55,9.56,9.54,9.54,1372500.0,9.55,9.56,9.54,9.54,1372500.0
2013-12-20 15:35:00,9.54,9.56,9.54,9.56,855000.0,9.54,9.56,9.54,9.56,855000.0
2013-12-20 15:40:00,9.56,9.56,9.54,9.54,1227000.0,9.56,9.56,9.54,9.54,1227000.0
2013-12-20 15:45:00,9.54,9.55,9.53,9.53,1332000.0,9.54,9.55,9.53,9.53,1332000.0
2013-12-20 15:50:00,9.53,9.55,9.53,9.54,2832000.0,9.53,9.55,9.53,9.54,2832000.0
2013-12-20 15:55:00,9.54,9.55,9.53,9.55,3654000.0,9.54,9.55,9.53,9.55,3654000.0
2013-12-23 09:30:00,9.66,9.66,9.6,9.63,2986500.0,9.66,9.66,9.6,9.63,2986500.0
2013-12-23 09:35:00,9.62,9.63,9.52,9.54,4153500.0,9.62,9.63,9.52,9.54,4153500.0
2013-12-23 09:40:00,9.54,9.56,9.51,9.52,2164500.0,9.54,9.56,9.51,9.52,2164500.0
2013-12-23 09:45:00,9.52,9.58,9.51,9.58,3241500.0,9.52,9.58,9.51,9.58,3241500.0
2013-12-23 09:50:00,9.57,9.61,9.57,9.6,2296500.0,9.57,9.61,9.57,9.6,2296500.0
2013-12-23 09:55:00,9.6,9.62,9.59,9.59,1458000.0,9.6,9.62,9.59,9.59,1458000.0
2013-12-23 10:00:00,9.59,9.63,9.59,9.62,1450500.0,9.59,9.63,9.59,9.62,1450500.0
2013-12-23 10:05:00,9.62,9.62,9.6,9.61,669000.0,9.62,9.62,9.6,9.61,669000.0
2013-12-23 10:10:00,9.61,9.66,9.6,9.66,1993500.0,9.61,9.66,9.6,9.66,1993500.0
2013-12-23 10:15:00,9.66,9.7,9.65,9.7,3249000.0,9.66,9.7,9.65,9.7,3249000.0
2013-12-23 10:20:00,9.7,9.73,9.68,9.71,3442500.0,9.7,9.73,9.68,9.71,3442500.0
2013-12-23 10:25:00,9.7,9.71,9.67,9.68,1587000.0,9.7,9.71,9.67,9.68,1587000.0
2013-12-23 10:30:00,9.68,9.69,9.67,9.68,1042500.0,9.68,9.69,9.67,9.68,1042500.0
2013-12-23 10:35:00,9.67,9.71,9.67,9.7,1419000.0,9.67,9.71,9.67,9.7,1419000.0
2013-12-23 10:40:00,9.7,9.73,9.7,9.72,2893500.0,9.7,9.73,9.7,9.72,2893500.0
2013-12-23 10:45:00,9.73,9.73,9.71,9.73,1296000.0,9.73,9.73,9.71,9.73,1296000.0
2013-12-23 10:50:00,9.73,9.73,9.71,9.73,1923000.0,9.73,9.73,9.71,9.73,1923000.0
2013-12-23 10:55:00,9.73,9.75,9.72,9.74,2472000.0,9.73,9.75,9.72,9.74,2472000.0
2013-12-23 11:00:00,9.73,9.74,9.65,9.66,2326500.0,9.73,9.74,9.65,9.66,2326500.0
2013-12-23 11:05:00,9.65,9.69,9.61,9.62,1306500.0,9.65,9.69,9.61,9.62,1306500.0
2013-12-23 11:10:00,9.63,9.67,9.62,9.63,969000.0,9.63,9.67,9.62,9.63,969000.0
2013-12-23 11:15:00,9.63,9.65,9.63,9.65,573000.0,9.63,9.65,9.63,9.65,573000.0
2013-12-23 11:20:00,9.64,9.64,9.56,9.62,1407000.0,9.64,9.64,9.56,9.62,1407000.0
2013-12-23 11:25:00,9.61,9.63,9.57,9.62,2539500.0,9.61,9.63,9.57,9.62,2539500.0
2013-12-23 11:30:00,9.62,9.64,9.61,9.64,1117500.0,9.62,9.64,9.61,9.64,1117500.0
2013-12-23 11:35:00,9.64,9.64,9.6,9.6,966000.0,9.64,9.64,9.6,9.6,966000.0
2013-12-23 11:40:00,9.6,9.64,9.59,9.64,934500.0,9.6,9.64,9.59,9.64,934500.0
2013-12-23 11:45:00,9.64,9.64,9.59,9.62,1264500.0,9.64,9.64,9.59,9.62,1264500.0
2013-12-23 11:50:00,9.62,9.62,9.59,9.59,1050000.0,9.62,9.62,9.59,9.59,1050000.0
2013-12-23 11:55:00,9.6,9.61,9.59,9.61,795000.0,9.6,9.61,9.59,9.61,795000.0
2013-12-23 12:00:00,9.61,9.63,9.59,9.59,444000.0,9.61,9.63,9.59,9.59,444000.0
2013-12-23 12:05:00,9.59,9.61,9.59,9.59,766500.0,9.59,9.61,9.59,9.59,766500.0
2013-12-23 12:10:00,9.59,9.6,9.57,9.59,1393500.0,9.59,9.6,9.57,9.59,1393500.0
2013-12-23 12:15:00,9.59,9.6,9.57,9.57,843000.0,9.59,9.6,9.57,9.57,843000.0
2013-12-23 12:20:00,9.57,9.59,9.56,9.57,1554000.0,9.57,9.59,9.56,9.57,1554000.0
2013-12-23 12:25:00,9.58,9.59,9.57,9.57,831000.0,9.58,9.59,9.57,9.57,831000.0
2013-12-23 12:30:00,9.57,9.6,9.57,9.59,702000.0,9.57,9.6,9.57,9.59,702000.0
2013-12-23 12:35:00,9.6,9.61,9.58,9.61,796500.0,9.6,9.61,9.58,9.61,796500.0
2013-12-23 12:40:00,9.61,9.61,9.59,9.6,666000.0,9.61,9.61,9.59,9.6,666000.0
2013-12-23 12:45:00,9.6,9.6,9.58,9.6,433500.0,9.6,9.6,9.58,9.6,433500.0
2013-12-23 12:50:00,9.6,9.6,9.58,9.59,337500.0,9.6,9.6,9.58,9.59,337500.0
2013-12-23 12:55:00,9.59,9.6,9.58,9.59,576000.0,9.59,9.6,9.58,9.59,576000.0
2013-12-23 13:00:00,9.59,9.61,9.59,9.61,400500.0,9.59,9.61,9.59,9.61,400500.0
2013-12-23 13:05:00,9.61,9.62,9.6,9.62,555000.0,9.61,9.62,9.6,9.62,555000.0
2013-12-23 13:10:00,9.62,9.63,9.61,9.62,708000.0,9.62,9.63,9.61,9.62,708000.0
2013-12-23 13:15:00,9.61,9.63,9.61,9.63,621000.0,9.61,9.63,9.61,9.63,621000.0
2013-12-23 13:20:00,9.63,9.64,9.62,9.62,525000.0,9.63,9.64,9.62,9.62,525000.0
2013-12-23 13:25:00,9.63,9.63,9.61,9.61,460500.0,9.63,9.63,9.61,9.61,460500.0
2013-12-23 13:30:00,9.62,9.63,9.61,9.63,289500.0,9.62,9.63,9.61,9.63,289500.0
2013-12-23 13:35:00,9.63,9.64,9.62,9.62,427500.0,9.63,9.64,9.62,9.62,427500.0
2013-12-23 13:40:00,9.63,9.63,9.6,9.6,864000.0,9.63,9.63,9.6,9.6,864000.0
2013-12-23 13:45:00,9.6,9.6,9.58,9.59,516000.0,9.6,9.6,9.58,9.59,516000.0
2013-12-23 13:50:00,9.59,9.59,9.58,9.59,430500.0,9.59,9.59,9.58,9.59,430500.0
2013-12-23 13:55:00,9.59,9.59,9.58,9.59,409500.0,9.59,9.59,9.58,9.59,409500.0
2013-12-23 14:00:00,9.59,9.63,9.59,9.62,714000.0,9.59,9.63,9.59,9.62,714000.0
2013-12-23 14:05:00,9.62,9.62,9.61,9.61,364500.0,9.62,9.62,9.61,9.61,364500.0
2013-12-23 14:10:00,9.61,9.63,9.61,9.62,703500.0,9.61,9.63,9.61,9.62,703500.0
2013-12-23 14:15:00,9.62,9.63,9.6,9.62,391500.0,9.62,9.63,9.6,9.62,391500.0
2013-12-23 14:20:00,9.62,9.63,9.61,9.61,342000.0,9.62,9.63,9.61,9.61,342000.0
2013-12-23 14:25:00,9.61,9.62,9.6,9.6,484500.0,9.61,9.62,9.6,9.6,484500.0
2013-12-23 14:30:00,9.6,9.61,9.59,9.6,595500.0,9.6,9.61,9.59,9.6,595500.0
2013-12-23 14:35:00,9.6,9.61,9.6,9.61,219000.0,9.6,9.61,9.6,9.61,219000.0
2013-12-23 14:40:00,9.61,9.61,9.6,9.61,172500.0,9.61,9.61,9.6,9.61,172500.0
2013-12-23 14:45:00,9.61,9.63,9.61,9.62,427500.0,9.61,9.63,9.61,9.62,427500.0
2013-12-23 14:50:00,9.62,9.62,9.6,9.61,466500.0,9.62,9.62,9.6,9.61,466500.0
2013-12-23 14:55:00,9.61,9.61,9.59,9.59,552000.0,9.61,9.61,9.59,9.59,552000.0
2013-12-23 15:00:00,9.6,9.62,9.6,9.62,408000.0,9.6,9.62,9.6,9.62,408000.0
2013-12-23 15:05:00,9.62,9.62,9.6,9.6,321000.0,9.62,9.62,9.6,9.6,321000.0
2013-12-23 15:10:00,9.6,9.61,9.6,9.61,253500.0,9.6,9.61,9.6,9.61,253500.0
2013-12-23 15:15:00,9.61,9.62,9.61,9.61,468000.0,9.61,9.62,9.61,9.61,468000.0
2013-12-23 15:20:00,9.61,9.62,9.6,9.61,306000.0,9.61,9.62,9.6,9.61,306000.0
2013-12-23 15:25:00,9.61,9.61,9.6,9.6,364500.0,9.61,9.61,9.6,9.6,364500.0
2013-12-23 15:30:00,9.6,9.61,9.59,9.6,627000.0,9.6,9.61,9.59,9.6,627000.0
2013-12-23 15:35:00,9.6,9.6,9.59,9.6,651000.0,9.6,9.6,9.59,9.6,651000.0
2013-12-23 15:40:00,9.6,9.6,9.58,9.59,765000.0,9.6,9.6,9.58,9.59,765000.0
2013-12-23 15:45:00,9.59,9.6,9.59,9.59,586500.0,9.59,9.6,9.59,9.59,586500.0
2013-12-23 15:50:00,9.59,9.59,9.57,9.58,1204500.0,9.59,9.59,9.57,9.58,1204500.0
2013-12-23 15:55:00,9.58,9.58,9.57,9.57,2379000.0,9.58,9.58,9.57,9.57,2379000.0
2013-12-24 09:30:00,10.03,10.15,9.99,10.07,14022000.0,10.03,10.15,9.99,10.07,14022000.0
2013-12-24 09:35:00,10.07,10.18,10.07,10.18,9148500.0,10.07,10.18,10.07,10.18,9148500.0
2013-12-24 09:40:00,10.18,10.22,10.11,10.12,8514000.0,10.18,10.22,10.11,10.12,8514000.0
2013-12-24 09:45:00,10.12,10.19,10.08,10.19,5214000.0,10.12,10.19,10.08,10.19,5214000.0
2013-12-24 09:50:00,10.19,10.3,10.17,10.29,9841500.0,10.19,10.3,10.17,10.29,9841500.0
2013-12-24 09:55:00,10.29,10.33,10.26,10.32,8386500.0,10.29,10.33,10.26,10.32,8386500.0
2013-12-24 10:00:00,10.33,10.33,10.24,10.24,5991000.0,10.33,10.33,10.24,10.24,5991000.0
2013-12-24 10:05:00,10.24,10.26,10.19,10.24,5178000.0,10.24,10.26,10.19,10.24,5178000.0
2013-12-24 10:10:00,10.24,10.28,10.21,10.26,4152000.0,10.24,10.28,10.21,10.26,4152000.0
2013-12-24 10:15:00,10.26,10.33,10.24,10.29,5119500.0,10.26,10.33,10.24,10.29,5119500.0
2013-12-24 10:20:00,10.29,10.31,10.24,10.25,3891000.0,10.29,10.31,10.24,10.25,3891000.0
2013-12-24 10:25:00,10.25,10.25,10.21,10.25,2394000.0,10.25,10.25,10.21,10.25,2394000.0
2013-12-24 10:30:00,10.25,10.26,10.2,10.22,4260000.0,10.25,10.26,10.2,10.22,4260000.0
2013-12-24 10:35:00,10.22,10.22,10.15,10.19,4573500.0,10.22,10.22,10.15,10.19,4573500.0
2013-12-24 10:40:00,10.19,10.2,10.15,10.17,2700000.0,10.19,10.2,10.15,10.17,2700000.0
2013-12-24 10:45:00,10.17,10.21,10.15,10.16,2674500.0,10.17,10.21,10.15,10.16,2674500.0
2013-12-24 10:50:00,10.16,10.2,10.16,10.2,2529000.0,10.16,10.2,10.16,10.2,2529000.0
2013-12-24 10:55:00,10.2,10.23,10.2,10.22,2841000.0,10.2,10.23,10.2,10.22,2841000.0
2013-12-24 11:00:00,10.21,10.22,10.2,10.2,2020500.0,10.21,10.22,10.2,10.2,2020500.0
2013-12-24 11:05:00,10.2,10.25,10.2,10.24,3186000.0,10.2,10.25,10.2,10.24,3186000.0
2013-12-24 11:10:00,10.24,10.25,10.21,10.22,2253000.0,10.24,10.25,10.21,10.22,2253000.0
2013-12-24 11:15:00,10.22,10.24,10.2,10.23,1408500.0,10.22,10.24,10.2,10.23,1408500.0
2013-12-24 11:20:00,10.23,10.23,10.21,10.22,907500.0,10.23,10.23,10.21,10.22,907500.0
2013-12-24 11:25:00,10.22,10.22,10.17,10.19,1840500.0,10.22,10.22,10.17,10.19,1840500.0
2013-12-24 11:30:00,10.19,10.2,10.18,10.19,1024500.0,10.19,10.2,10.18,10.19,1024500.0
2013-12-24 11:35:00,10.2,10.2,10.17,10.17,1366500.0,10.2,10.2,10.17,10.17,1366500.0
2013-12-24 11:40:00,10.18,10.2,10.17,10.2,1570500.0,10.18,10.2,10.17,10.2,1570500.0
2013-12-24 11:45:00,10.19,10.2,10.18,10.18,1201500.0,10.19,10.2,10.18,10.18,1201500.0
2013-12-24 11:50:00,10.19,10.2,10.18,10.19,1141500.0,10.19,10.2,10.18,10.19,1141500.0
2013-12-24 11:55:00,10.19,10.2,10.18,10.19,1254000.0,10.19,10.2,10.18,10.19,1254000.0
2013-12-24 12:00:00,10.19,10.22,10.18,10.21,1894500.0,10.19,10.22,10.18,10.21,1894500.0
2013-12-24 12:05:00,10.22,10.24,10.21,10.21,2827500.0,10.22,10.24,10.21,10.21,2827500.0
2013-12-24 12:10:00,10.22,10.22,10.19,10.2,1237500.0,10.22,10.22,10.19,10.2,1237500.0
2013-12-24 12:15:00,10.2,10.21,10.17,10.18,1576500.0,10.2,10.21,10.17,10.18,1576500.0
2013-12-24 12:20:00,10.19,10.19,10.15,10.18,2005500.0,10.19,10.19,10.15,10.18,2005500.0
2013-12-24 12:25:00,10.19,10.19,10.15,10.17,1633500.0,10.19,10.19,10.15,10.17,1633500.0
2013-12-24 12:30:00,10.16,10.17,10.13,10.15,1954500.0,10.16,10.17,10.13,10.15,1954500.0
2013-12-24 12:35:00,10.15,10.15,10.11,10.11,2805000.0,10.15,10.15,10.11,10.11,2805000.0
2013-12-24 12:40:00,10.11,10.12,10.09,10.1,2296500.0,10.11,10.12,10.09,10.1,2296500.0
2013-12-24 12:45:00,10.09,10.1,10.02,10.04,4308000.0,10.09,10.1,10.02,10.04,4308000.0
2013-12-24 12:50:00,10.04,10.1,10.04,10.08,3705000.0,10.04,10.1,10.04,10.08,3705000.0
2013-12-24 12:55:00,10.08,10.1,10.06,10.09,3906000.0,10.08,10.1,10.06,10.09,3906000.0
2013-12-26 09:30:00,10.35,10.43,10.3,10.42,9730500.0,10.35,10.43,10.3,10.42,9730500.0
2013-12-26 09:35:00,10.42,10.47,10.37,10.46,6019500.0,10.42,10.47,10.37,10.46,6019500.0
2013-12-26 09:40:00,10.45,10.53,10.43,10.52,10179000.0,10.45,10.53,10.43,10.52,10179000.0
2013-12-26 09:45:00,10.52,10.52,10.41,10.45,4665000.0,10.52,10.52,10.41,10.45,4665000.0
2013-12-26 09:50:00,10.45,10.47,10.37,10.42,4170000.0,10.45,10.47,10.37,10.42,4170000.0
2013-12-26 09:55:00,10.41,10.42,10.29,10.34,5017500.0,10.41,10.42,10.29,10.34,5017500.0
2013-12-26 10:00:00,10.34,10.39,10.33,10.39,3712500.0,10.34,10.39,10.33,10.39,3712500.0
2013-12-26 10:05:00,10.39,10.42,10.33,10.36,3405000.0,10.39,10.42,10.33,10.36,3405000.0
2013-12-26 10:10:00,10.36,10.38,10.33,10.34,1900500.0,10.36,10.38,10.33,10.34,1900500.0
2013-12-26 10:15:00,10.35,10.38,10.34,10.36,1249500.0,10.35,10.38,10.34,10.36,1249500.0
2013-12-26 10:20:00,10.36,10.36,10.33,10.35,1144500.0,10.36,10.36,10.33,10.35,1144500.0
2013-12-26 10:25:00,10.35,10.36,10.32,10.35,2563500.0,10.35,10.36,10.32,10.35,2563500.0
2013-12-26 10:30:00,10.36,10.36,10.33,10.35,1119000.0,10.36,10.36,10.33,10.35,1119000.0
2013-12-26 10:35:00,10.35,10.38,10.34,10.38,1522500.0,10.35,10.38,10.34,10.38,1522500.0
2013-12-26 10:40:00,10.38,10.38,10.35,10.37,1048500.0,10.38,10.38,10.35,10.37,1048500.0
2013-12-26 10:45:00,10.38,10.4,10.37,10.4,1747500.0,10.38,10.4,10.37,10.4,1747500.0
2013-12-26 10:50:00,10.4,10.41,10.39,10.41,1708500.0,10.4,10.41,10.39,10.41,1708500.0
2013-12-26 10:55:00,10.41,10.43,10.4,10.42,2155500.0,10.41,10.43,10.4,10.42,2155500.0
2013-12-26 11:00:00,10.42,10.42,10.39,10.4,1120500.0,10.42,10.42,10.39,10.4,1120500.0
2013-12-26 11:05:00,10.41,10.41,10.38,10.4,1323000.0,10.41,10.41,10.38,10.4,1323000.0
2013-12-26 11:10:00,10.4,10.42,10.4,10.41,1018500.0,10.4,10.42,10.4,10.41,1018500.0
2013-12-26 11:15:00,10.41,10.43,10.41,10.42,1200000.0,10.41,10.43,10.41,10.42,1200000.0
2013-12-26 11:20:00,10.42,10.43,10.4,10.42,861000.0,10.42,10.43,10.4,10.42,861000.0
2013-12-26 11:25:00,10.41,10.44,10.4,10.43,1336500.0,10.41,10.44,10.4,10.43,1336500.0
2013-12-26 11:30:00,10.43,10.43,10.37,10.39,1626000.0,10.43,10.43,10.37,10.39,1626000.0
2013-12-26 11:35:00,10.38,10.39,10.35,10.37,1596000.0,10.38,10.39,10.35,10.37,1596000.0
2013-12-26 11:40:00,10.36,10.39,10.36,10.38,837000.0,10.36,10.39,10.36,10.38,837000.0
2013-12-26 11:45:00,10.38,10.39,10.36,10.37,631500.0,10.38,10.39,10.36,10.37,631500.0
2013-12-26 11:50:00,10.37,10.38,10.37,10.38,654000.0,10.37,10.38,10.37,10.38,654000.0
2013-12-26 11:55:00,10.38,10.4,10.38,10.4,574500.0,10.38,10.4,10.38,10.4,574500.0
2013-12-26 12:00:00,10.39,10.41,10.39,10.4,715500.0,10.39,10.41,10.39,10.4,715500.0
2013-12-26 12:05:00,10.4,10.41,10.39,10.41,526500.0,10.4,10.41,10.39,10.41,526500.0
2013-12-26 12:10:00,10.41,10.42,10.4,10.42,1029000.0,10.41,10.42,10.4,10.42,1029000.0
2013-12-26 12:15:00,10.42,10.43,10.39,10.43,1090500.0,10.42,10.43,10.39,10.43,1090500.0
2013-12-26 12:20:00,10.42,10.45,10.42,10.43,1873500.0,10.42,10.45,10.42,10.43,1873500.0
2013-12-26 12:25:00,10.42,10.45,10.42,10.43,1320000.0,10.42,10.45,10.42,10.43,1320000.0
2013-12-26 12:30:00,10.43,10.45,10.43,10.44,723000.0,10.43,10.45,10.43,10.44,723000.0
2013-12-26 12:35:00,10.44,10.45,10.42,10.44,802500.0,10.44,10.45,10.42,10.44,802500.0
2013-12-26 12:40:00,10.43,10.44,10.42,10.42,724500.0,10.43,10.44,10.42,10.42,724500.0
2013-12-26 12:45:00,10.42,10.43,10.4,10.43,564000.0,10.42,10.43,10.4,10.43,564000.0
2013-12-26 12:50:00,10.43,10.43,10.41,10.43,528000.0,10.43,10.43,10.41,10.43,528000.0
2013-12-26 12:55:00,10.42,10.43,10.4,10.41,384000.0,10.42,10.43,10.4,10.41,384000.0
2013-12-26 13:00:00,10.41,10.43,10.41,10.42,427500.0,10.41,10.43,10.41,10.42,427500.0
2013-12-26 13:05:00,10.42,10.42,10.4,10.4,447000.0,10.42,10.42,10.4,10.4,447000.0
2013-12-26 13:10:00,10.41,10.42,10.4,10.42,364500.0,10.41,10.42,10.4,10.42,364500.0
2013-12-26 13:15:00,10.42,10.43,10.41,10.41,423000.0,10.42,10.43,10.41,10.41,423000.0
2013-12-26 13:20:00,10.41,10.42,10.41,10.42,327000.0,10.41,10.42,10.41,10.42,327000.0
2013-12-26 13:25:00,10.42,10.43,10.41,10.42,411000.0,10.42,10.43,10.41,10.42,411000.0
2013-12-26 13:30:00,10.42,10.43,10.41,10.43,448500.0,10.42,10.43,10.41,10.43,448500.0
2013-12-26 13:35:00,10.43,10.43,10.42,10.43,483000.0,10.43,10.43,10.42,10.43,483000.0
2013-12-26 13:40:00,10.43,10.43,10.42,10.43,414000.0,10.43,10.43,10.42,10.43,414000.0
2013-12-26 13:45:00,10.43,10.43,10.42,10.43,303000.0,10.43,10.43,10.42,10.43,303000.0
2013-12-26 13:50:00,10.43,10.43,10.39,10.39,1123500.0,10.43,10.43,10.39,10.39,1123500.0
2013-12-26 13:55:00,10.39,10.4,10.37,10.39,873000.0,10.39,10.4,10.37,10.39,873000.0
2013-12-26 14:00:00,10.39,10.39,10.35,10.35,1485000.0,10.39,10.39,10.35,10.35,1485000.0
2013-12-26 14:05:00,10.35,10.37,10.35,10.37,804000.0,10.35,10.37,10.35,10.37,804000.0
2013-12-26 14:10:00,10.37,10.37,10.36,10.37,420000.0,10.37,10.37,10.36,10.37,420000.0
2013-12-26 14:15:00,10.37,10.37,10.33,10.33,1476000.0,10.37,10.37,10.33,10.33,1476000.0
2013-12-26 14:20:00,10.33,10.34,10.32,10.33,883500.0,10.33,10.34,10.32,10.33,883500.0
2013-12-26 14:25:00,10.33,10.36,10.33,10.36,612000.0,10.33,10.36,10.33,10.36,612000.0
2013-12-26 14:30:00,10.36,10.37,10.35,10.35,522000.0,10.36,10.37,10.35,10.35,522000.0
2013-12-26 14:35:00,10.35,10.36,10.35,10.36,375000.0,10.35,10.36,10.35,10.36,375000.0
2013-12-26 14:40:00,10.36,10.36,10.34,10.34,372000.0,10.36,10.36,10.34,10.34,372000.0
2013-12-26 14:45:00,10.35,10.35,10.34,10.35,669000.0,10.35,10.35,10.34,10.35,669000.0
2013-12-26 14:50:00,10.35,10.37,10.35,10.36,441000.0,10.35,10.37,10.35,10.36,441000.0
2013-12-26 14:55:00,10.35,10.37,10.35,10.36,441000.0,10.35,10.37,10.35,10.36,441000.0
2013-12-26 15:00:00,10.36,10.37,10.35,10.36,502500.0,10.36,10.37,10.35,10.36,502500.0
2013-12-26 15:05:00,10.36,10.36,10.35,10.36,444000.0,10.36,10.36,10.35,10.36,444000.0
2013-12-26 15:10:00,10.36,10.36,10.35,10.36,519000.0,10.36,10.36,10.35,10.36,519000.0
2013-12-26 15:15:00,10.36,10.36,10.34,10.35,693000.0,10.36,10.36,10.34,10.35,693000.0
2013-12-26 15:20:00,10.35,10.36,10.34,10.34,747000.0,10.35,10.36,10.34,10.34,747000.0
2013-12-26 15:25:00,10.35,10.35,10.34,10.35,1126500.0,10.35,10.35,10.34,10.35,1126500.0
2013-12-26 15:30:00,10.35,10.35,10.34,10.35,678000.0,10.35,10.35,10.34,10.35,678000.0
2013-12-26 15:35:00,10.35,10.35,10.33,10.35,1534500.0,10.35,10.35,10.33,10.35,1534500.0
2013-12-26 15:40:00,10.35,10.35,10.34,10.34,655500.0,10.35,10.35,10.34,10.34,655500.0
2013-12-26 15:45:00,10.34,10.35,10.34,10.34,960000.0,10.34,10.35,10.34,10.34,960000.0
2013-12-26 15:50:00,10.35,10.35,10.34,10.35,1633500.0,10.35,10.35,10.34,10.35,1633500.0
2013-12-26 15:55:00,10.35,10.37,10.34,10.37,3799500.0,10.35,10.37,10.34,10.37,3799500.0
2013-12-27 09:30:00,10.35,10.37,10.23,10.26,4449000.0,10.35,10.37,10.23,10.26,4449000.0
2013-12-27 09:35:00,10.26,10.28,10.14,10.16,4492500.0,10.26,10.28,10.14,10.16,4492500.0
2013-12-27 09:40:00,10.16,10.2,10.15,10.17,2602500.0,10.16,10.2,10.15,10.17,2602500.0
2013-12-27 09:45:00,10.17,10.19,10.15,10.15,1930500.0,10.17,10.19,10.15,10.15,1930500.0
2013-12-27 09:50:00,10.15,10.17,10.06,10.07,4765500.0,10.15,10.17,10.06,10.07,4765500.0
2013-12-27 09:55:00,10.07,10.12,10.07,10.08,2499000.0,10.07,10.12,10.07,10.08,2499000.0
2013-12-27 10:00:00,10.08,10.16,10.08,10.13,2890500.0,10.08,10.16,10.08,10.13,2890500.0
2013-12-27 10:05:00,10.13,10.14,10.1,10.12,1737000.0,10.13,10.14,10.1,10.12,1737000.0
2013-12-27 10:10:00,10.11,10.15,10.11,10.14,1306500.0,10.11,10.15,10.11,10.14,1306500.0
2013-12-27 10:15:00,10.14,10.22,10.14,10.22,2415000.0,10.14,10.22,10.14,10.22,2415000.0
2013-12-27 10:20:00,10.22,10.22,10.17,10.18,2350500.0,10.22,10.22,10.17,10.18,2350500.0
2013-12-27 10:25:00,10.18,10.2,10.17,10.18,1114500.0,10.18,10.2,10.17,10.18,1114500.0
2013-12-27 10:30:00,10.19,10.22,10.18,10.2,1170000.0,10.19,10.22,10.18,10.2,1170000.0
2013-12-27 10:35:00,10.2,10.2,10.17,10.17,991500.0,10.2,10.2,10.17,10.17,991500.0
2013-12-27 10:40:00,10.17,10.18,10.1,10.1,2181000.0,10.17,10.18,10.1,10.1,2181000.0
2013-12-27 10:45:00,10.1,10.13,10.1,10.11,1621500.0,10.1,10.13,10.1,10.11,1621500.0
2013-12-27 10:50:00,10.11,10.12,10.08,10.09,1458000.0,10.11,10.12,10.08,10.09,1458000.0
2013-12-27 10:55:00,10.09,10.13,10.07,10.12,1128000.0,10.09,10.13,10.07,10.12,1128000.0
2013-12-27 11:00:00,10.12,10.14,10.11,10.14,1038000.0,10.12,10.14,10.11,10.14,1038000.0
2013-12-27 11:05:00,10.14,10.15,10.11,10.14,808500.0,10.14,10.15,10.11,10.14,808500.0
2013-12-27 11:10:00,10.13,10.17,10.13,10.16,987000.0,10.13,10.17,10.13,10.16,987000.0
2013-12-27 11:15:00,10.17,10.19,10.16,10.19,1474500.0,10.17,10.19,10.16,10.19,1474500.0
2013-12-27 11:20:00,10.19,10.19,10.16,10.16,1116000.0,10.19,10.19,10.16,10.16,1116000.0
2013-12-27 11:25:00,10.16,10.21,10.16,10.21,1738500.0,10.16,10.21,10.16,10.21,1738500.0
2013-12-27 11:30:00,10.21,10.21,10.18,10.18,1230000.0,10.21,10.21,10.18,10.18,1230000.0
2013-12-27 11:35:00,10.19,10.22,10.17,10.21,1174500.0,10.19,10.22,10.17,10.21,1174500.0
2013-12-27 11:40:00,10.21,10.22,10.18,10.19,1249500.0,10.21,10.22,10.18,10.19,1249500.0
2013-12-27 11:45:00,10.19,10.19,10.18,10.18,753000.0,10.19,10.19,10.18,10.18,753000.0
2013-12-27 11:50:00,10.18,10.21,10.17,10.18,808500.0,10.18,10.21,10.17,10.18,808500.0
2013-12-27 11:55:00,10.18,10.19,10.17,10.19,664500.0,10.18,10.19,10.17,10.19,664500.0
2013-12-27 12:00:00,10.19,10.21,10.19,10.2,691500.0,10.19,10.21,10.19,10.2,691500.0
2013-12-27 12:05:00,10.2,10.21,10.19,10.19,480000.0,10.2,10.21,10.19,10.19,480000.0
2013-12-27 12:10:00,10.19,10.2,10.17,10.18,645000.0,10.19,10.2,10.17,10.18,645000.0
2013-12-27 12:15:00,10.18,10.19,10.15,10.16,1228500.0,10.18,10.19,10.15,10.16,1228500.0
2013-12-27 12:20:00,10.17,10.18,10.16,10.17,343500.0,10.17,10.18,10.16,10.17,343500.0
2013-12-27 12:25:00,10.17,10.2,10.17,10.19,373500.0,10.17,10.2,10.17,10.19,373500.0
2013-12-27 12:30:00,10.19,10.2,10.17,10.19,853500.0,10.19,10.2,10.17,10.19,853500.0
2013-12-27 12:35:00,10.18,10.2,10.18,10.2,679500.0,10.18,10.2,10.18,10.2,679500.0
2013-12-27 12:40:00,10.2,10.2,10.19,10.2,375000.0,10.2,10.2,10.19,10.2,375000.0
2013-12-27 12:45:00,10.19,10.2,10.17,10.17,549000.0,10.19,10.2,10.17,10.17,549000.0
2013-12-27 12:50:00,10.18,10.19,10.16,10.18,802500.0,10.18,10.19,10.16,10.18,802500.0
2013-12-27 12:55:00,10.18,10.18,10.17,10.17,321000.0,10.18,10.18,10.17,10.17,321000.0
2013-12-27 13:00:00,10.17,10.17,10.12,10.13,1842000.0,10.17,10.17,10.12,10.13,1842000.0
2013-12-27 13:05:00,10.13,10.14,10.12,10.13,663000.0,10.13,10.14,10.12,10.13,663000.0
2013-12-27 13:10:00,10.12,10.14,10.12,10.13,822000.0,10.12,10.14,10.12,10.13,822000.0
2013-12-27 13:15:00,10.13,10.13,10.1,10.11,903000.0,10.13,10.13,10.1,10.11,903000.0
2013-12-27 13:20:00,10.11,10.12,10.11,10.11,427500.0,10.11,10.12,10.11,10.11,427500.0
2013-12-27 13:25:00,10.12,10.14,10.11,10.14,601500.0,10.12,10.14,10.11,10.14,601500.0
2013-12-27 13:30:00,10.14,10.15,10.14,10.14,579000.0,10.14,10.15,10.14,10.14,579000.0
2013-12-27 13:35:00,10.14,10.14,10.12,10.13,489000.0,10.14,10.14,10.12,10.13,489000.0
2013-12-27 13:40:00,10.14,10.14,10.11,10.12,531000.0,10.14,10.14,10.11,10.12,531000.0
2013-12-27 13:45:00,10.12,10.14,10.12,10.14,412500.0,10.12,10.14,10.12,10.14,412500.0
2013-12-27 13:50:00,10.14,10.14,10.12,10.14,393000.0,10.14,10.14,10.12,10.14,393000.0
2013-12-27 13:55:00,10.14,10.14,10.12,10.12,283500.0,10.14,10.14,10.12,10.12,283500.0
2013-12-27 14:00:00,10.13,10.13,10.12,10.12,405000.0,10.13,10.13,10.12,10.12,405000.0
2013-12-27 14:05:00,10.12,10.13,10.12,10.12,280500.0,10.12,10.13,10.12,10.12,280500.0
2013-12-27 14:10:00,10.12,10.13,10.12,10.12,451500.0,10.12,10.13,10.12,10.12,451500.0
2013-12-27 14:15:00,10.12,10.14,10.11,10.13,1053000.0,10.12,10.14,10.11,10.13,1053000.0
2013-12-27 14:20:00,10.13,10.16,10.13,10.16,651000.0,10.13,10.16,10.13,10.16,651000.0
2013-12-27 14:25:00,10.16,10.19,10.15,10.19,1104000.0,10.16,10.19,10.15,10.19,1104000.0
2013-12-27 14:30:00,10.19,10.2,10.17,10.17,762000.0,10.19,10.2,10.17,10.17,762000.0
2013-12-27 14:35:00,10.17,10.2,10.16,10.18,495000.0,10.17,10.2,10.16,10.18,495000.0
2013-12-27 14:40:00,10.18,10.19,10.18,10.19,454500.0,10.18,10.19,10.18,10.19,454500.0
2013-12-27 14:45:00,10.18,10.2,10.18,10.19,564000.0,10.18,10.2,10.18,10.19,564000.0
2013-12-27 14:50:00,10.19,10.19,10.18,10.19,402000.0,10.19,10.19,10.18,10.19,402000.0
2013-12-27 14:55:00,10.19,10.2,10.18,10.18,531000.0,10.19,10.2,10.18,10.18,531000.0
2013-12-27 15:00:00,10.18,10.18,10.15,10.15,883500.0,10.18,10.18,10.15,10.15,883500.0
2013-12-27 15:05:00,10.16,10.16,10.14,10.15,600000.0,10.16,10.16,10.14,10.15,600000.0
2013-12-27 15:10:00,10.14,10.15,10.12,10.13,847500.0,10.14,10.15,10.12,10.13,847500.0
2013-12-27 15:15:00,10.14,10.14,10.13,10.14,571500.0,10.14,10.14,10.13,10.14,571500.0
2013-12-27 15:20:00,10.14,10.14,10.12,10.12,754500.0,10.14,10.14,10.12,10.12,754500.0
2013-12-27 15:25:00,10.13,10.13,10.11,10.12,1003500.0,10.13,10.13,10.11,10.12,1003500.0
2013-12-27 15:30:00,10.12,10.12,10.08,10.11,1570500.0,10.12,10.12,10.08,10.11,1570500.0
2013-12-27 15:35:00,10.1,10.12,10.1,10.11,594000.0,10.1,10.12,10.1,10.11,594000.0
2013-12-27 15:40:00,10.1,10.11,10.09,10.09,1056000.0,10.1,10.11,10.09,10.09,1056000.0
2013-12-27 15:45:00,10.09,10.1,10.07,10.07,2119500.0,10.09,10.1,10.07,10.07,2119500.0
2013-12-27 15:50:00,10.07,10.09,10.05,10.06,2415000.0,10.07,10.09,10.05,10.06,2415000.0
2013-12-27 15:55:00,10.06,10.08,10.05,10.07,2610000.0,10.06,10.08,10.05,10.07,2610000.0
2013-12-30 09:30:00,10.07,10.15,10.06,10.12,3616500.0,10.07,10.15,10.06,10.12,3616500.0
2013-12-30 09:35:00,10.13,10.13,10.05,10.08,2913000.0,10.13,10.13,10.05,10.08,2913000.0
2013-12-30 09:40:00,10.08,10.11,10.05,10.1,1798500.0,10.08,10.11,10.05,10.1,1798500.0
2013-12-30 09:45:00,10.1,10.19,10.1,10.17,2826000.0,10.1,10.19,10.1,10.17,2826000.0
2013-12-30 09:50:00,10.17,10.2,10.14,10.15,2185500.0,10.17,10.2,10.14,10.15,2185500.0
2013-12-30 09:55:00,10.15,10.17,10.12,10.13,1225500.0,10.15,10.17,10.12,10.13,1225500.0
2013-12-30 10:00:00,10.13,10.23,10.13,10.23,2400000.0,10.13,10.23,10.13,10.23,2400000.0
2013-12-30 10:05:00,10.23,10.32,10.19,10.31,4519500.0,10.23,10.32,10.19,10.31,4519500.0
2013-12-30 10:10:00,10.31,10.32,10.26,10.28,2194500.0,10.31,10.32,10.26,10.28,2194500.0
2013-12-30 10:15:00,10.29,10.29,10.24,10.26,1708500.0,10.29,10.29,10.24,10.26,1708500.0
2013-12-30 10:20:00,10.26,10.27,10.2,10.23,2092500.0,10.26,10.27,10.2,10.23,2092500.0
2013-12-30 10:25:00,10.23,10.23,10.19,10.21,1626000.0,10.23,10.23,10.19,10.21,1626000.0
2013-12-30 10:30:00,10.21,10.24,10.2,10.23,1278000.0,10.21,10.24,10.2,10.23,1278000.0
2013-12-30 10:35:00,10.23,10.25,10.21,10.22,1410000.0,10.23,10.25,10.21,10.22,1410000.0
2013-12-30 10:40:00,10.22,10.24,10.2,10.23,955500.0,10.22,10.24,10.2,10.23,955500.0
2013-12-30 10:45:00,10.24,10.26,10.23,10.24,946500.0,10.24,10.26,10.23,10.24,946500.0
2013-12-30 10:50:00,10.25,10.26,10.24,10.25,558000.0,10.25,10.26,10.24,10.25,558000.0
2013-12-30 10:55:00,10.25,10.27,10.24,10.26,874500.0,10.25,10.27,10.24,10.26,874500.0
2013-12-30 11:00:00,10.25,10.28,10.25,10.27,1623000.0,10.25,10.28,10.25,10.27,1623000.0
2013-12-30 11:05:00,10.27,10.28,10.25,10.28,964500.0,10.27,10.28,10.25,10.28,964500.0
2013-12-30 11:10:00,10.28,10.28,10.25,10.25,1134000.0,10.28,10.28,10.25,10.25,1134000.0
2013-12-30 11:15:00,10.25,10.26,10.21,10.23,1126500.0,10.25,10.26,10.21,10.23,1126500.0
2013-12-30 11:20:00,10.22,10.25,10.22,10.24,547500.0,10.22,10.25,10.22,10.24,547500.0
2013-12-30 11:25:00,10.25,10.25,10.21,10.22,718500.0,10.25,10.25,10.21,10.22,718500.0
2013-12-30 11:30:00,10.23,10.23,10.18,10.19,915000.0,10.23,10.23,10.18,10.19,915000.0
2013-12-30 11:35:00,10.18,10.2,10.15,10.16,1140000.0,10.18,10.2,10.15,10.16,1140000.0
2013-12-30 11:40:00,10.16,10.2,10.16,10.17,838500.0,10.16,10.2,10.16,10.17,838500.0
2013-12-30 11:45:00,10.17,10.2,10.17,10.19,450000.0,10.17,10.2,10.17,10.19,450000.0
2013-12-30 11:50:00,10.19,10.2,10.18,10.2,384000.0,10.19,10.2,10.18,10.2,384000.0
2013-12-30 11:55:00,10.19,10.23,10.19,10.22,735000.0,10.19,10.23,10.19,10.22,735000.0
2013-12-30 12:00:00,10.23,10.24,10.19,10.19,972000.0,10.23,10.24,10.19,10.19,972000.0
2013-12-30 12:05:00,10.2,10.22,10.19,10.2,673500.0,10.2,10.22,10.19,10.2,673500.0
2013-12-30 12:10:00,10.21,10.21,10.18,10.21,727500.0,10.21,10.21,10.18,10.21,727500.0
2013-12-30 12:15:00,10.2,10.21,10.19,10.2,441000.0,10.2,10.21,10.19,10.2,441000.0
2013-12-30 12:20:00,10.2,10.21,10.19,10.2,580500.0,10.2,10.21,10.19,10.2,580500.0
2013-12-30 12:25:00,10.2,10.22,10.2,10.21,486000.0,10.2,10.22,10.2,10.21,486000.0
2013-12-30 12:30:00,10.21,10.22,10.2,10.2,286500.0,10.21,10.22,10.2,10.2,286500.0
2013-12-30 12:35:00,10.21,10.22,10.19,10.2,442500.0,10.21,10.22,10.19,10.2,442500.0
2013-12-30 12:40:00,10.19,10.21,10.19,10.2,570000.0,10.19,10.21,10.19,10.2,570000.0
2013-12-30 12:45:00,10.2,10.2,10.18,10.19,369000.0,10.2,10.2,10.18,10.19,369000.0
2013-12-30 12:50:00,10.19,10.2,10.17,10.17,589500.0,10.19,10.2,10.17,10.17,589500.0
2013-12-30 12:55:00,10.17,10.19,10.17,10.18,175500.0,10.17,10.19,10.17,10.18,175500.0
2013-12-30 13:00:00,10.17,10.18,10.16,10.17,750000.0,10.17,10.18,10.16,10.17,750000.0
2013-12-30 13:05:00,10.17,10.18,10.17,10.17,216000.0,10.17,10.18,10.17,10.17,216000.0
2013-12-30 13:10:00,10.17,10.18,10.16,10.17,486000.0,10.17,10.18,10.16,10.17,486000.0
2013-12-30 13:15:00,10.17,10.18,10.16,10.18,373500.0,10.17,10.18,10.16,10.18,373500.0
2013-12-30 13:20:00,10.18,10.18,10.16,10.17,433500.0,10.18,10.18,10.16,10.17,433500.0
2013-12-30 13:25:00,10.17,10.17,10.14,10.15,652500.0,10.17,10.17,10.14,10.15,652500.0
2013-12-30 13:30:00,10.16,10.18,10.15,10.17,814500.0,10.16,10.18,10.15,10.17,814500.0
2013-12-30 13:35:00,10.17,10.17,10.15,10.16,610500.0,10.17,10.17,10.15,10.16,610500.0
2013-12-30 13:40:00,10.17,10.17,10.14,10.15,658500.0,10.17,10.17,10.14,10.15,658500.0
2013-12-30 13:45:00,10.15,10.16,10.14,10.15,390000.0,10.15,10.16,10.14,10.15,390000.0
2013-12-30 13:50:00,10.15,10.16,10.14,10.15,660000.0,10.15,10.16,10.14,10.15,660000.0
2013-12-30 13:55:00,10.15,10.16,10.15,10.15,309000.0,10.15,10.16,10.15,10.15,309000.0
2013-12-30 14:00:00,10.16,10.16,10.14,10.16,214500.0,10.16,10.16,10.14,10.16,214500.0
2013-12-30 14:05:00,10.16,10.16,10.15,10.16,477000.0,10.16,10.16,10.15,10.16,477000.0
2013-12-30 14:10:00,10.16,10.17,10.16,10.16,468000.0,10.16,10.17,10.16,10.16,468000.0
2013-12-30 14:15:00,10.17,10.19,10.17,10.18,1015500.0,10.17,10.19,10.17,10.18,1015500.0
2013-12-30 14:20:00,10.18,10.19,10.18,10.18,436500.0,10.18,10.19,10.18,10.18,436500.0
2013-12-30 14:25:00,10.19,10.19,10.16,10.19,630000.0,10.19,10.19,10.16,10.19,630000.0
2013-12-30 14:30:00,10.19,10.22,10.18,10.21,1012500.0,10.19,10.22,10.18,10.21,1012500.0
2013-12-30 14:35:00,10.21,10.22,10.19,10.21,679500.0,10.21,10.22,10.19,10.21,679500.0
2013-12-30 14:40:00,10.21,10.21,10.2,10.2,252000.0,10.21,10.21,10.2,10.2,252000.0
2013-12-30 14:45:00,10.21,10.22,10.2,10.2,564000.0,10.21,10.22,10.2,10.2,564000.0
2013-12-30 14:50:00,10.2,10.21,10.2,10.21,210000.0,10.2,10.21,10.2,10.21,210000.0
2013-12-30 14:55:00,10.2,10.22,10.2,10.21,486000.0,10.2,10.22,10.2,10.21,486000.0
2013-12-30 15:00:00,10.21,10.22,10.2,10.2,273000.0,10.21,10.22,10.2,10.2,273000.0
2013-12-30 15:05:00,10.2,10.21,10.19,10.19,567000.0,10.2,10.21,10.19,10.19,567000.0
2013-12-30 15:10:00,10.19,10.2,10.18,10.19,460500.0,10.19,10.2,10.18,10.19,460500.0
2013-12-30 15:15:00,10.2,10.2,10.18,10.19,207000.0,10.2,10.2,10.18,10.19,207000.0
2013-12-30 15:20:00,10.18,10.18,10.15,10.17,729000.0,10.18,10.18,10.15,10.17,729000.0
2013-12-30 15:25:00,10.16,10.18,10.15,10.16,406500.0,10.16,10.18,10.15,10.16,406500.0
2013-12-30 15:30:00,10.16,10.2,10.15,10.17,921000.0,10.16,10.2,10.15,10.17,921000.0
2013-12-30 15:35:00,10.17,10.18,10.16,10.17,472500.0,10.17,10.18,10.16,10.17,472500.0
2013-12-30 15:40:00,10.18,10.18,10.16,10.17,351000.0,10.18,10.18,10.16,10.17,351000.0
2013-12-30 15:45:00,10.17,10.17,10.16,10.16,574500.0,10.17,10.17,10.16,10.16,574500.0
2013-12-30 15:50:00,10.17,10.18,10.16,10.17,1041000.0,10.17,10.18,10.16,10.17,1041000.0
2013-12-30 15:55:00,10.17,10.17,10.15,10.16,2130000.0,10.17,10.17,10.15,10.16,2130000.0
2013-12-31 09:30:00,10.16,10.2,10.12,10.17,2193000.0,10.16,10.2,10.12,10.17,2193000.0
2013-12-31 09:35:00,10.17,10.21,10.15,10.16,1767000.0,10.17,10.21,10.15,10.16,1767000.0
2013-12-31 09:40:00,10.17,10.17,10.08,10.09,2283000.0,10.17,10.17,10.08,10.09,2283000.0
2013-12-31 09:45:00,10.08,10.12,10.08,10.11,1392000.0,10.08,10.12,10.08,10.11,1392000.0
2013-12-31 09:50:00,10.11,10.14,10.1,10.11,784500.0,10.11,10.14,10.1,10.11,784500.0
2013-12-31 09:55:00,10.11,10.14,10.11,10.12,559500.0,10.11,10.14,10.11,10.12,559500.0
2013-12-31 10:00:00,10.11,10.13,10.11,10.11,534000.0,10.11,10.13,10.11,10.11,534000.0
2013-12-31 10:05:00,10.11,10.12,10.09,10.11,891000.0,10.11,10.12,10.09,10.11,891000.0
2013-12-31 10:10:00,10.11,10.11,10.03,10.05,2452500.0,10.11,10.11,10.03,10.05,2452500.0
2013-12-31 10:15:00,10.04,10.05,9.96,9.98,4341000.0,10.04,10.05,9.96,9.98,4341000.0
2013-12-31 10:20:00,9.98,10.01,9.97,9.97,2400000.0,9.98,10.01,9.97,9.97,2400000.0
2013-12-31 10:25:00,9.98,10.0,9.97,9.99,1261500.0,9.98,10.0,9.97,9.99,1261500.0
2013-12-31 10:30:00,9.99,10.0,9.98,10.0,847500.0,9.99,10.0,9.98,10.0,847500.0
2013-12-31 10:35:00,10.0,10.03,9.99,10.03,763500.0,10.0,10.03,9.99,10.03,763500.0
2013-12-31 10:40:00,10.02,10.05,10.01,10.02,1089000.0,10.02,10.05,10.01,10.02,1089000.0
2013-12-31 10:45:00,10.03,10.05,10.02,10.05,607500.0,10.03,10.05,10.02,10.05,607500.0
2013-12-31 10:50:00,10.05,10.05,9.99,10.0,1236000.0,10.05,10.05,9.99,10.0,1236000.0
2013-12-31 10:55:00,10.0,10.03,10.0,10.03,630000.0,10.0,10.03,10.0,10.03,630000.0
2013-12-31 11:00:00,10.03,10.06,10.03,10.05,645000.0,10.03,10.06,10.03,10.05,645000.0
2013-12-31 11:05:00,10.05,10.06,10.03,10.04,780000.0,10.05,10.06,10.03,10.04,780000.0
2013-12-31 11:10:00,10.04,10.05,10.02,10.02,655500.0,10.04,10.05,10.02,10.02,655500.0
2013-12-31 11:15:00,10.02,10.04,9.99,10.0,1344000.0,10.02,10.04,9.99,10.0,1344000.0
2013-12-31 11:20:00,10.0,10.02,10.0,10.02,447000.0,10.0,10.02,10.0,10.02,447000.0
2013-12-31 11:25:00,10.01,10.02,10.01,10.02,481500.0,10.01,10.02,10.01,10.02,481500.0
2013-12-31 11:30:00,10.02,10.02,10.01,10.01,568500.0,10.02,10.02,10.01,10.01,568500.0
2013-12-31 11:35:00,10.02,10.03,10.0,10.01,580500.0,10.02,10.03,10.0,10.01,580500.0
2013-12-31 11:40:00,10.01,10.01,10.0,10.01,604500.0,10.01,10.01,10.0,10.01,604500.0
2013-12-31 11:45:00,10.01,10.03,10.01,10.02,588000.0,10.01,10.03,10.01,10.02,588000.0
2013-12-31 11:50:00,10.02,10.03,10.01,10.02,192000.0,10.02,10.03,10.01,10.02,192000.0
2013-12-31 11:55:00,10.02,10.03,10.01,10.02,333000.0,10.02,10.03,10.01,10.02,333000.0
2013-12-31 12:00:00,10.02,10.03,10.01,10.01,340500.0,10.02,10.03,10.01,10.01,340500.0
2013-12-31 12:05:00,10.01,10.02,10.01,10.01,273000.0,10.01,10.02,10.01,10.01,273000.0
2013-12-31 12:10:00,10.01,10.02,10.0,10.01,393000.0,10.01,10.02,10.0,10.01,393000.0
2013-12-31 12:15:00,10.01,10.02,10.01,10.02,304500.0,10.01,10.02,10.01,10.02,304500.0
2013-12-31 12:20:00,10.01,10.03,10.01,10.02,409500.0,10.01,10.03,10.01,10.02,409500.0
2013-12-31 12:25:00,10.02,10.02,10.01,10.02,243000.0,10.02,10.02,10.01,10.02,243000.0
2013-12-31 12:30:00,10.02,10.02,9.99,9.99,823500.0,10.02,10.02,9.99,9.99,823500.0
2013-12-31 12:35:00,9.99,10.01,9.99,10.01,501000.0,9.99,10.01,9.99,10.01,501000.0
2013-12-31 12:40:00,10.01,10.01,10.0,10.0,339000.0,10.01,10.01,10.0,10.0,339000.0
2013-12-31 12:45:00,10.0,10.0,9.99,10.0,672000.0,10.0,10.0,9.99,10.0,672000.0
2013-12-31 12:50:00,10.0,10.01,10.0,10.01,388500.0,10.0,10.01,10.0,10.01,388500.0
2013-12-31 12:55:00,10.01,10.01,10.0,10.01,382500.0,10.01,10.01,10.0,10.01,382500.0
2013-12-31 13:00:00,10.01,10.01,10.0,10.0,376500.0,10.01,10.01,10.0,10.0,376500.0
2013-12-31 13:05:00,10.0,10.01,9.99,9.99,543000.0,10.0,10.01,9.99,9.99,543000.0
2013-12-31 13:10:00,10.0,10.0,10.0,10.0,268500.0,10.0,10.0,10.0,10.0,268500.0
2013-12-31 13:15:00,10.01,10.01,9.99,9.99,672000.0,10.01,10.01,9.99,9.99,672000.0
2013-12-31 13:20:00,9.99,9.99,9.97,9.98,1084500.0,9.99,9.99,9.97,9.98,1084500.0
2013-12-31 13:25:00,9.98,10.0,9.97,9.99,601500.0,9.98,10.0,9.97,9.99,601500.0
2013-12-31 13:30:00,9.99,10.0,9.97,9.98,429000.0,9.99,10.0,9.97,9.98,429000.0
2013-12-31 13:35:00,9.98,9.98,9.94,9.95,1834500.0,9.98,9.98,9.94,9.95,1834500.0
2013-12-31 13:40:00,9.95,9.96,9.92,9.94,1797000.0,9.95,9.96,9.92,9.94,1797000.0
2013-12-31 13:45:00,9.94,9.94,9.92,9.92,1144500.0,9.94,9.94,9.92,9.92,1144500.0
2013-12-31 13:50:00,9.92,9.94,9.91,9.93,1276500.0,9.92,9.94,9.91,9.93,1276500.0
2013-12-31 13:55:00,9.93,9.94,9.91,9.92,864000.0,9.93,9.94,9.91,9.92,864000.0
2013-12-31 14:00:00,9.92,9.93,9.92,9.93,514500.0,9.92,9.93,9.92,9.93,514500.0
2013-12-31 14:05:00,9.93,9.93,9.92,9.92,696000.0,9.93,9.93,9.92,9.92,696000.0
2013-12-31 14:10:00,9.93,9.94,9.92,9.93,408000.0,9.93,9.94,9.92,9.93,408000.0
2013-12-31 14:15:00,9.93,9.94,9.93,9.93,447000.0,9.93,9.94,9.93,9.93,447000.0
2013-12-31 14:20:00,9.93,9.93,9.92,9.93,456000.0,9.93,9.93,9.92,9.93,456000.0
2013-12-31 14:25:00,9.93,9.96,9.92,9.93,831000.0,9.93,9.96,9.92,9.93,831000.0
2013-12-31 14:30:00,9.94,9.95,9.93,9.95,385500.0,9.94,9.95,9.93,9.95,385500.0
2013-12-31 14:35:00,9.95,9.97,9.94,9.97,853500.0,9.95,9.97,9.94,9.97,853500.0
2013-12-31 14:40:00,9.96,9.99,9.96,9.98,849000.0,9.96,9.99,9.96,9.98,849000.0
2013-12-31 14:45:00,9.98,9.99,9.98,9.99,693000.0,9.98,9.99,9.98,9.99,693000.0
2013-12-31 14:50:00,9.99,10.0,9.98,9.99,763500.0,9.99,10.0,9.98,9.99,763500.0
2013-12-31 14:55:00,9.99,9.99,9.97,9.98,651000.0,9.99,9.99,9.97,9.98,651000.0
2013-12-31 15:00:00,9.98,9.98,9.98,9.98,360000.0,9.98,9.98,9.98,9.98,360000.0
2013-12-31 15:05:00,9.98,9.99,9.98,9.98,489000.0,9.98,9.99,9.98,9.98,489000.0
2013-12-31 15:10:00,9.98,9.99,9.98,9.99,558000.0,9.98,9.99,9.98,9.99,558000.0
2013-12-31 15:15:00,9.99,9.99,9.98,9.99,447000.0,9.99,9.99,9.98,9.99,447000.0
2013-12-31 15:20:00,9.99,10.01,9.99,10.01,1018500.0,9.99,10.01,9.99,10.01,1018500.0
2013-12-31 15:25:00,10.01,10.02,10.0,10.0,963000.0,10.01,10.02,10.0,10.0,963000.0
2013-12-31 15:30:00,10.0,10.02,9.99,9.99,766500.0,10.0,10.02,9.99,9.99,766500.0
2013-12-31 15:35:00,10.0,10.05,9.99,10.04,1383000.0,10.0,10.05,9.99,10.04,1383000.0
2013-12-31 15:40:00,10.04,10.06,10.02,10.05,1609500.0,10.04,10.06,10.02,10.05,1609500.0
2013-12-31 15:45:00,10.04,10.05,10.02,10.03,1087500.0,10.04,10.05,10.02,10.03,1087500.0
2013-12-31 15:50:00,10.03,10.04,10.01,10.02,1233000.0,10.03,10.04,10.01,10.02,1233000.0
2013-12-31 15:55:00,10.02,10.04,10.01,10.02,3096000.0,10.02,10.04,10.01,10.02,3096000.0
2014-01-02 09:30:00,9.98,10.0,9.88,9.9,5148000.0,9.98,10.0,9.88,9.9,5148000.0
2014-01-02 09:35:00,9.9,9.91,9.78,9.83,4248000.0,9.9,9.91,9.78,9.83,4248000.0
2014-01-02 09:40:00,9.82,9.85,9.77,9.84,3009000.0,9.82,9.85,9.77,9.84,3009000.0
2014-01-02 09:45:00,9.84,9.87,9.79,9.85,1914000.0,9.84,9.87,9.79,9.85,1914000.0
2014-01-02 09:50:00,9.84,9.87,9.82,9.84,1296000.0,9.84,9.87,9.82,9.84,1296000.0
2014-01-02 09:55:00,9.83,9.87,9.83,9.85,945000.0,9.83,9.87,9.83,9.85,945000.0
2014-01-02 10:00:00,9.85,9.86,9.82,9.82,1123500.0,9.85,9.86,9.82,9.82,1123500.0
2014-01-02 10:05:00,9.83,9.87,9.83,9.85,1138500.0,9.83,9.87,9.83,9.85,1138500.0
2014-01-02 10:10:00,9.86,9.87,9.82,9.86,1327500.0,9.86,9.87,9.82,9.86,1327500.0
2014-01-02 10:15:00,9.85,9.92,9.85,9.91,2512500.0,9.85,9.92,9.85,9.91,2512500.0
2014-01-02 10:20:00,9.9,9.93,9.9,9.92,1497000.0,9.9,9.93,9.9,9.92,1497000.0
2014-01-02 10:25:00,9.92,10.06,9.91,10.05,3534000.0,9.92,10.06,9.91,10.05,3534000.0
2014-01-02 10:30:00,10.05,10.06,9.99,10.0,1954500.0,10.05,10.06,9.99,10.0,1954500.0
2014-01-02 10:35:00,10.01,10.04,10.0,10.02,2127000.0,10.01,10.04,10.0,10.02,2127000.0
2014-01-02 10:40:00,10.02,10.12,10.02,10.07,3864000.0,10.02,10.12,10.02,10.07,3864000.0
2014-01-02 10:45:00,10.07,10.11,10.05,10.08,2046000.0,10.07,10.11,10.05,10.08,2046000.0
2014-01-02 10:50:00,10.09,10.15,10.08,10.13,3061500.0,10.09,10.15,10.08,10.13,3061500.0
2014-01-02 10:55:00,10.13,10.17,10.09,10.17,2347500.0,10.13,10.17,10.09,10.17,2347500.0
2014-01-02 11:00:00,10.16,10.17,10.11,10.12,2598000.0,10.16,10.17,10.11,10.12,2598000.0
2014-01-02 11:05:00,10.12,10.13,10.11,10.12,1041000.0,10.12,10.13,10.11,10.12,1041000.0
2014-01-02 11:10:00,10.12,10.12,10.06,10.09,2733000.0,10.12,10.12,10.06,10.09,2733000.0
2014-01-02 11:15:00,10.09,10.1,10.07,10.08,1798500.0,10.09,10.1,10.07,10.08,1798500.0
2014-01-02 11:20:00,10.08,10.09,10.04,10.04,1488000.0,10.08,10.09,10.04,10.04,1488000.0
2014-01-02 11:25:00,10.05,10.05,9.99,10.02,2284500.0,10.05,10.05,9.99,10.02,2284500.0
2014-01-02 11:30:00,10.02,10.04,10.01,10.02,1720500.0,10.02,10.04,10.01,10.02,1720500.0
2014-01-02 11:35:00,10.02,10.03,9.97,9.99,984000.0,10.02,10.03,9.97,9.99,984000.0
2014-01-02 11:40:00,9.98,10.02,9.98,10.01,1068000.0,9.98,10.02,9.98,10.01,1068000.0
2014-01-02 11:45:00,10.02,10.02,9.94,9.94,1551000.0,10.02,10.02,9.94,9.94,1551000.0
2014-01-02 11:50:00,9.94,9.96,9.92,9.96,2284500.0,9.94,9.96,9.92,9.96,2284500.0
2014-01-02 11:55:00,9.96,9.96,9.91,9.95,1102500.0,9.96,9.96,9.91,9.95,1102500.0
2014-01-02 12:00:00,9.95,9.97,9.94,9.96,1020000.0,9.95,9.97,9.94,9.96,1020000.0
2014-01-02 12:05:00,9.95,9.96,9.92,9.95,882000.0,9.95,9.96,9.92,9.95,882000.0
2014-01-02 12:10:00,9.95,9.98,9.95,9.96,421500.0,9.95,9.98,9.95,9.96,421500.0
2014-01-02 12:15:00,9.97,9.98,9.95,9.96,786000.0,9.97,9.98,9.95,9.96,786000.0
2014-01-02 12:20:00,9.96,9.97,9.95,9.96,705000.0,9.96,9.97,9.95,9.96,705000.0
2014-01-02 12:25:00,9.96,9.99,9.95,9.99,676500.0,9.96,9.99,9.95,9.99,676500.0
2014-01-02 12:30:00,9.99,10.0,9.94,9.96,967500.0,9.99,10.0,9.94,9.96,967500.0
2014-01-02 12:35:00,9.96,9.97,9.95,9.96,559500.0,9.96,9.97,9.95,9.96,559500.0
2014-01-02 12:40:00,9.96,9.99,9.95,9.98,1116000.0,9.96,9.99,9.95,9.98,1116000.0
2014-01-02 12:45:00,9.98,10.01,9.96,9.97,1378500.0,9.98,10.01,9.96,9.97,1378500.0
2014-01-02 12:50:00,9.97,9.98,9.94,9.96,1060500.0,9.97,9.98,9.94,9.96,1060500.0
2014-01-02 12:55:00,9.97,9.97,9.96,9.97,258000.0,9.97,9.97,9.96,9.97,258000.0
2014-01-02 13:00:00,9.97,9.98,9.97,9.98,424500.0,9.97,9.98,9.97,9.98,424500.0
2014-01-02 13:05:00,9.98,9.99,9.96,9.96,547500.0,9.98,9.99,9.96,9.96,547500.0
2014-01-02 13:10:00,9.96,9.97,9.95,9.96,634500.0,9.96,9.97,9.95,9.96,634500.0
2014-01-02 13:15:00,9.96,9.97,9.95,9.96,567000.0,9.96,9.97,9.95,9.96,567000.0
2014-01-02 13:20:00,9.97,9.97,9.95,9.96,327000.0,9.97,9.97,9.95,9.96,327000.0
2014-01-02 13:25:00,9.96,9.97,9.95,9.95,408000.0,9.96,9.97,9.95,9.95,408000.0
2014-01-02 13:30:00,9.95,9.96,9.93,9.96,682500.0,9.95,9.96,9.93,9.96,682500.0
2014-01-02 13:35:00,9.95,9.97,9.94,9.96,405000.0,9.95,9.97,9.94,9.96,405000.0
2014-01-02 13:40:00,9.96,9.97,9.95,9.96,256500.0,9.96,9.97,9.95,9.96,256500.0
2014-01-02 13:45:00,9.97,9.98,9.96,9.98,576000.0,9.97,9.98,9.96,9.98,576000.0
2014-01-02 13:50:00,9.98,10.01,9.98,10.0,1089000.0,9.98,10.01,9.98,10.0,1089000.0
2014-01-02 13:55:00,10.0,10.02,9.99,10.02,709500.0,10.0,10.02,9.99,10.02,709500.0
2014-01-02 14:00:00,10.02,10.03,10.0,10.0,981000.0,10.02,10.03,10.0,10.0,981000.0
2014-01-02 14:05:00,10.0,10.02,10.0,10.01,585000.0,10.0,10.02,10.0,10.01,585000.0
2014-01-02 14:10:00,10.01,10.02,10.0,10.0,421500.0,10.01,10.02,10.0,10.0,421500.0
2014-01-02 14:15:00,10.01,10.02,10.0,10.0,1581000.0,10.01,10.02,10.0,10.0,1581000.0
2014-01-02 14:20:00,10.0,10.01,9.96,10.0,1164000.0,10.0,10.01,9.96,10.0,1164000.0
2014-01-02 14:25:00,10.0,10.02,9.99,10.0,684000.0,10.0,10.02,9.99,10.0,684000.0
2014-01-02 14:30:00,10.0,10.01,9.99,10.0,235500.0,10.0,10.01,9.99,10.0,235500.0
2014-01-02 14:35:00,10.0,10.0,9.96,10.0,586500.0,10.0,10.0,9.96,10.0,586500.0
2014-01-02 14:40:00,10.0,10.01,9.99,10.0,472500.0,10.0,10.01,9.99,10.0,472500.0
2014-01-02 14:45:00,10.0,10.01,9.99,10.0,436500.0,10.0,10.01,9.99,10.0,436500.0
2014-01-02 14:50:00,10.0,10.01,9.99,9.99,285000.0,10.0,10.01,9.99,9.99,285000.0
2014-01-02 14:55:00,10.0,10.0,9.99,10.0,303000.0,10.0,10.0,9.99,10.0,303000.0
2014-01-02 15:00:00,10.0,10.01,9.99,10.0,213000.0,10.0,10.01,9.99,10.0,213000.0
2014-01-02 15:05:00,10.0,10.02,10.0,10.0,1149000.0,10.0,10.02,10.0,10.0,1149000.0
2014-01-02 15:10:00,10.0,10.01,10.0,10.0,757500.0,10.0,10.01,10.0,10.0,757500.0
2014-01-02 15:15:00,10.0,10.02,10.0,10.02,1096500.0,10.0,10.02,10.0,10.02,1096500.0
2014-01-02 15:20:00,10.01,10.03,10.0,10.01,987000.0,10.01,10.03,10.0,10.01,987000.0
2014-01-02 15:25:00,10.01,10.01,9.99,10.0,754500.0,10.01,10.01,9.99,10.0,754500.0
2014-01-02 15:30:00,9.99,10.01,9.99,10.0,747000.0,9.99,10.01,9.99,10.0,747000.0
2014-01-02 15:35:00,10.0,10.01,9.99,9.99,1050000.0,10.0,10.01,9.99,9.99,1050000.0
2014-01-02 15:40:00,9.99,10.01,9.99,10.0,913500.0,9.99,10.01,9.99,10.0,913500.0
2014-01-02 15:45:00,10.0,10.0,9.99,10.0,960000.0,10.0,10.0,9.99,10.0,960000.0
2014-01-02 15:50:00,10.0,10.03,10.0,10.0,2202000.0,10.0,10.03,10.0,10.0,2202000.0
2014-01-02 15:55:00,10.0,10.01,9.98,10.01,2950500.0,10.0,10.01,9.98,10.01,2950500.0
2014-01-03 09:30:00,10.03,10.1,10.0,10.08,3840000.0,10.03,10.1,10.0,10.08,3840000.0
2014-01-03 09:35:00,10.06,10.15,10.06,10.12,3489000.0,10.06,10.15,10.06,10.12,3489000.0
2014-01-03 09:40:00,10.12,10.13,10.05,10.08,1950000.0,10.12,10.13,10.05,10.08,1950000.0
2014-01-03 09:45:00,10.08,10.11,10.06,10.1,1083000.0,10.08,10.11,10.06,10.1,1083000.0
2014-01-03 09:50:00,10.11,10.11,10.05,10.09,1513500.0,10.11,10.11,10.05,10.09,1513500.0
2014-01-03 09:55:00,10.08,10.09,10.02,10.03,1390500.0,10.08,10.09,10.02,10.03,1390500.0
2014-01-03 10:00:00,10.02,10.04,9.97,9.97,2670000.0,10.02,10.04,9.97,9.97,2670000.0
2014-01-03 10:05:00,9.97,10.0,9.92,9.94,3916500.0,9.97,10.0,9.92,9.94,3916500.0
2014-01-03 10:10:00,9.93,9.95,9.92,9.95,2401500.0,9.93,9.95,9.92,9.95,2401500.0
2014-01-03 10:15:00,9.95,9.95,9.91,9.93,2460000.0,9.95,9.95,9.91,9.93,2460000.0
2014-01-03 10:20:00,9.94,9.96,9.93,9.96,1344000.0,9.94,9.96,9.93,9.96,1344000.0
2014-01-03 10:25:00,9.96,9.99,9.95,9.98,1590000.0,9.96,9.99,9.95,9.98,1590000.0
2014-01-03 10:30:00,9.97,10.01,9.97,10.0,1474500.0,9.97,10.01,9.97,10.0,1474500.0
2014-01-03 10:35:00,10.01,10.01,9.98,10.0,1084500.0,10.01,10.01,9.98,10.0,1084500.0
2014-01-03 10:40:00,10.01,10.04,10.0,10.03,1410000.0,10.01,10.04,10.0,10.03,1410000.0
2014-01-03 10:45:00,10.02,10.03,9.98,10.0,1158000.0,10.02,10.03,9.98,10.0,1158000.0
2014-01-03 10:50:00,10.0,10.01,9.99,10.0,894000.0,10.0,10.01,9.99,10.0,894000.0
2014-01-03 10:55:00,10.0,10.0,9.99,10.0,576000.0,10.0,10.0,9.99,10.0,576000.0
2014-01-03 11:00:00,10.0,10.0,9.98,10.0,765000.0,10.0,10.0,9.98,10.0,765000.0
2014-01-03 11:05:00,10.0,10.01,9.98,9.99,714000.0,10.0,10.01,9.98,9.99,714000.0
2014-01-03 11:10:00,10.0,10.02,9.99,10.0,1218000.0,10.0,10.02,9.99,10.0,1218000.0
2014-01-03 11:15:00,10.0,10.0,9.99,10.0,544500.0,10.0,10.0,9.99,10.0,544500.0
2014-01-03 11:20:00,10.0,10.01,9.99,10.0,679500.0,10.0,10.01,9.99,10.0,679500.0
2014-01-03 11:25:00,10.0,10.0,9.98,10.0,1126500.0,10.0,10.0,9.98,10.0,1126500.0
2014-01-03 11:30:00,10.0,10.01,9.99,10.0,1252500.0,10.0,10.01,9.99,10.0,1252500.0
2014-01-03 11:35:00,10.0,10.0,9.98,9.99,747000.0,10.0,10.0,9.98,9.99,747000.0
2014-01-03 11:40:00,9.99,10.0,9.98,9.98,471000.0,9.99,10.0,9.98,9.98,471000.0
2014-01-03 11:45:00,9.99,9.99,9.96,9.97,804000.0,9.99,9.99,9.96,9.97,804000.0
2014-01-03 11:50:00,9.98,9.99,9.95,9.95,606000.0,9.98,9.99,9.95,9.95,606000.0
2014-01-03 11:55:00,9.95,9.96,9.94,9.95,606000.0,9.95,9.96,9.94,9.95,606000.0
2014-01-03 12:00:00,9.96,9.97,9.94,9.96,661500.0,9.96,9.97,9.94,9.96,661500.0
2014-01-03 12:05:00,9.96,9.98,9.96,9.97,442500.0,9.96,9.98,9.96,9.97,442500.0
2014-01-03 12:10:00,9.97,9.99,9.97,9.99,633000.0,9.97,9.99,9.97,9.99,633000.0
2014-01-03 12:15:00,9.99,9.99,9.97,9.98,364500.0,9.99,9.99,9.97,9.98,364500.0
2014-01-03 12:20:00,9.98,9.99,9.98,9.99,384000.0,9.98,9.99,9.98,9.99,384000.0
2014-01-03 12:25:00,9.99,10.03,9.99,10.02,1230000.0,9.99,10.03,9.99,10.02,1230000.0
2014-01-03 12:30:00,10.02,10.03,10.0,10.01,667500.0,10.02,10.03,10.0,10.01,667500.0
2014-01-03 12:35:00,10.01,10.02,10.0,10.01,333000.0,10.01,10.02,10.0,10.01,333000.0
2014-01-03 12:40:00,10.02,10.02,10.01,10.01,400500.0,10.02,10.02,10.01,10.01,400500.0
2014-01-03 12:45:00,10.01,10.02,9.99,10.0,649500.0,10.01,10.02,9.99,10.0,649500.0
2014-01-03 12:50:00,10.0,10.01,9.99,10.0,537000.0,10.0,10.01,9.99,10.0,537000.0
2014-01-03 12:55:00,10.01,10.01,9.99,9.99,456000.0,10.01,10.01,9.99,9.99,456000.0
2014-01-03 13:00:00,10.0,10.0,9.99,9.99,231000.0,10.0,10.0,9.99,9.99,231000.0
2014-01-03 13:05:00,10.0,10.0,9.99,10.0,231000.0,10.0,10.0,9.99,10.0,231000.0
2014-01-03 13:10:00,9.99,10.01,9.99,10.0,271500.0,9.99,10.01,9.99,10.0,271500.0
2014-01-03 13:15:00,10.0,10.0,9.99,10.0,330000.0,10.0,10.0,9.99,10.0,330000.0
2014-01-03 13:20:00,9.99,10.0,9.99,9.99,207000.0,9.99,10.0,9.99,9.99,207000.0
2014-01-03 13:25:00,10.0,10.01,9.98,10.0,382500.0,10.0,10.01,9.98,10.0,382500.0
2014-01-03 13:30:00,9.99,9.99,9.98,9.99,300000.0,9.99,9.99,9.98,9.99,300000.0
2014-01-03 13:35:00,9.98,9.99,9.97,9.99,553500.0,9.98,9.99,9.97,9.99,553500.0
2014-01-03 13:40:00,9.98,9.99,9.97,9.98,520500.0,9.98,9.99,9.97,9.98,520500.0
2014-01-03 13:45:00,9.98,9.99,9.97,9.99,169500.0,9.98,9.99,9.97,9.99,169500.0
2014-01-03 13:50:00,9.98,10.01,9.98,10.0,651000.0,9.98,10.01,9.98,10.0,651000.0
2014-01-03 13:55:00,10.01,10.02,9.99,9.99,609000.0,10.01,10.02,9.99,9.99,609000.0
2014-01-03 14:00:00,10.0,10.0,9.97,9.98,612000.0,10.0,10.0,9.97,9.98,612000.0
2014-01-03 14:05:00,9.97,10.0,9.97,9.99,402000.0,9.97,10.0,9.97,9.99,402000.0
2014-01-03 14:10:00,9.99,10.0,9.98,10.0,859500.0,9.99,10.0,9.98,10.0,859500.0
2014-01-03 14:15:00,10.01,10.01,9.99,9.99,748500.0,10.01,10.01,9.99,9.99,748500.0
2014-01-03 14:20:00,9.99,10.0,9.99,10.0,414000.0,9.99,10.0,9.99,10.0,414000.0
2014-01-03 14:25:00,10.0,10.01,10.0,10.0,583500.0,10.0,10.01,10.0,10.0,583500.0
2014-01-03 14:30:00,10.0,10.01,10.0,10.0,859500.0,10.0,10.01,10.0,10.0,859500.0
2014-01-03 14:35:00,10.0,10.01,9.99,10.01,1156500.0,10.0,10.01,9.99,10.01,1156500.0
2014-01-03 14:40:00,10.02,10.02,10.0,10.02,1273500.0,10.02,10.02,10.0,10.02,1273500.0
2014-01-03 14:45:00,10.02,10.03,10.01,10.02,624000.0,10.02,10.03,10.01,10.02,624000.0
2014-01-03 14:50:00,10.02,10.03,10.01,10.02,580500.0,10.02,10.03,10.01,10.02,580500.0
2014-01-03 14:55:00,10.02,10.03,10.0,10.0,946500.0,10.02,10.03,10.0,10.0,946500.0
2014-01-03 15:00:00,10.0,10.01,9.98,10.0,1140000.0,10.0,10.01,9.98,10.0,1140000.0
2014-01-03 15:05:00,10.0,10.01,9.99,10.01,739500.0,10.0,10.01,9.99,10.01,739500.0
2014-01-03 15:10:00,10.01,10.01,9.99,10.0,544500.0,10.01,10.01,9.99,10.0,544500.0
2014-01-03 15:15:00,10.0,10.0,9.99,10.0,421500.0,10.0,10.0,9.99,10.0,421500.0
2014-01-03 15:20:00,9.99,10.0,9.99,10.0,385500.0,9.99,10.0,9.99,10.0,385500.0
2014-01-03 15:25:00,10.0,10.01,9.99,10.0,504000.0,10.0,10.01,9.99,10.0,504000.0
2014-01-03 15:30:00,10.0,10.01,10.0,10.0,585000.0,10.0,10.01,10.0,10.0,585000.0
2014-01-03 15:35:00,10.0,10.0,9.99,10.0,766500.0,10.0,10.0,9.99,10.0,766500.0
2014-01-03 15:40:00,10.0,10.0,9.99,10.0,1012500.0,10.0,10.0,9.99,10.0,1012500.0
2014-01-03 15:45:00,10.0,10.0,9.97,9.97,1518000.0,10.0,10.0,9.97,9.97,1518000.0
2014-01-03 15:50:00,9.97,9.99,9.97,9.97,1870500.0,9.97,9.99,9.97,9.97,1870500.0
2014-01-03 15:55:00,9.98,9.98,9.96,9.97,2862000.0,9.98,9.98,9.96,9.97,2862000.0
2014-01-06 09:30:00,10.01,10.03,9.91,9.93,2856000.0,10.01,10.03,9.91,9.93,2856000.0
2014-01-06 09:35:00,9.93,9.93,9.87,9.87,2028000.0,9.93,9.93,9.87,9.87,2028000.0
2014-01-06 09:40:00,9.88,9.88,9.81,9.83,2625000.0,9.88,9.88,9.81,9.83,2625000.0
2014-01-06 09:45:00,9.83,9.86,9.8,9.83,2068500.0,9.83,9.86,9.8,9.83,2068500.0
2014-01-06 09:50:00,9.83,9.86,9.82,9.85,1336500.0,9.83,9.86,9.82,9.85,1336500.0
2014-01-06 09:55:00,9.85,9.86,9.77,9.78,2493000.0,9.85,9.86,9.77,9.78,2493000.0
2014-01-06 10:00:00,9.78,9.79,9.75,9.75,2011500.0,9.78,9.79,9.75,9.75,2011500.0
2014-01-06 10:05:00,9.75,9.77,9.73,9.76,2487000.0,9.75,9.77,9.73,9.76,2487000.0
2014-01-06 10:10:00,9.75,9.8,9.73,9.8,1747500.0,9.75,9.8,9.73,9.8,1747500.0
2014-01-06 10:15:00,9.8,9.8,9.77,9.77,1614000.0,9.8,9.8,9.77,9.77,1614000.0
2014-01-06 10:20:00,9.77,9.82,9.76,9.81,1062000.0,9.77,9.82,9.76,9.81,1062000.0
2014-01-06 10:25:00,9.81,9.81,9.77,9.79,1063500.0,9.81,9.81,9.77,9.79,1063500.0
2014-01-06 10:30:00,9.79,9.8,9.77,9.77,660000.0,9.79,9.8,9.77,9.77,660000.0
2014-01-06 10:35:00,9.77,9.8,9.77,9.8,417000.0,9.77,9.8,9.77,9.8,417000.0
2014-01-06 10:40:00,9.79,9.79,9.77,9.77,1003500.0,9.79,9.79,9.77,9.77,1003500.0
2014-01-06 10:45:00,9.77,9.78,9.73,9.76,1494000.0,9.77,9.78,9.73,9.76,1494000.0
2014-01-06 10:50:00,9.77,9.77,9.74,9.76,1003500.0,9.77,9.77,9.74,9.76,1003500.0
2014-01-06 10:55:00,9.75,9.77,9.73,9.76,1318500.0,9.75,9.77,9.73,9.76,1318500.0
2014-01-06 11:00:00,9.76,9.77,9.74,9.75,804000.0,9.76,9.77,9.74,9.75,804000.0
2014-01-06 11:05:00,9.74,9.77,9.74,9.75,496500.0,9.74,9.77,9.74,9.75,496500.0
2014-01-06 11:10:00,9.75,9.75,9.69,9.71,2788500.0,9.75,9.75,9.69,9.71,2788500.0
2014-01-06 11:15:00,9.7,9.73,9.68,9.68,2071500.0,9.7,9.73,9.68,9.68,2071500.0
2014-01-06 11:20:00,9.69,9.73,9.68,9.71,1131000.0,9.69,9.73,9.68,9.71,1131000.0
2014-01-06 11:25:00,9.72,9.75,9.71,9.75,684000.0,9.72,9.75,9.71,9.75,684000.0
2014-01-06 11:30:00,9.74,9.76,9.73,9.75,519000.0,9.74,9.76,9.73,9.75,519000.0
2014-01-06 11:35:00,9.75,9.76,9.73,9.74,633000.0,9.75,9.76,9.73,9.74,633000.0
2014-01-06 11:40:00,9.74,9.76,9.73,9.76,642000.0,9.74,9.76,9.73,9.76,642000.0
2014-01-06 11:45:00,9.76,9.77,9.75,9.77,412500.0,9.76,9.77,9.75,9.77,412500.0
2014-01-06 11:50:00,9.77,9.8,9.75,9.79,766500.0,9.77,9.8,9.75,9.79,766500.0
2014-01-06 11:55:00,9.8,9.82,9.79,9.8,1453500.0,9.8,9.82,9.79,9.8,1453500.0
2014-01-06 12:00:00,9.8,9.82,9.8,9.81,595500.0,9.8,9.82,9.8,9.81,595500.0
2014-01-06 12:05:00,9.81,9.86,9.81,9.82,769500.0,9.81,9.86,9.81,9.82,769500.0
2014-01-06 12:10:00,9.82,9.85,9.82,9.85,516000.0,9.82,9.85,9.82,9.85,516000.0
2014-01-06 12:15:00,9.85,9.89,9.85,9.87,1429500.0,9.85,9.89,9.85,9.87,1429500.0
2014-01-06 12:20:00,9.87,9.88,9.86,9.88,510000.0,9.87,9.88,9.86,9.88,510000.0
2014-01-06 12:25:00,9.87,9.91,9.86,9.91,1666500.0,9.87,9.91,9.86,9.91,1666500.0
2014-01-06 12:30:00,9.91,9.91,9.87,9.91,825000.0,9.91,9.91,9.87,9.91,825000.0
2014-01-06 12:35:00,9.91,9.92,9.87,9.87,690000.0,9.91,9.92,9.87,9.87,690000.0
2014-01-06 12:40:00,9.88,9.88,9.85,9.85,759000.0,9.88,9.88,9.85,9.85,759000.0
2014-01-06 12:45:00,9.86,9.87,9.84,9.85,522000.0,9.86,9.87,9.84,9.85,522000.0
2014-01-06 12:50:00,9.86,9.88,9.85,9.87,309000.0,9.86,9.88,9.85,9.87,309000.0
2014-01-06 12:55:00,9.87,9.87,9.85,9.85,183000.0,9.87,9.87,9.85,9.85,183000.0
2014-01-06 13:00:00,9.86,9.87,9.84,9.84,193500.0,9.86,9.87,9.84,9.84,193500.0
2014-01-06 13:05:00,9.85,9.85,9.81,9.83,583500.0,9.85,9.85,9.81,9.83,583500.0
2014-01-06 13:10:00,9.83,9.83,9.81,9.81,993000.0,9.83,9.83,9.81,9.81,993000.0
2014-01-06 13:15:00,9.82,9.86,9.82,9.84,577500.0,9.82,9.86,9.82,9.84,577500.0
2014-01-06 13:20:00,9.84,9.84,9.82,9.82,354000.0,9.84,9.84,9.82,9.82,354000.0
2014-01-06 13:25:00,9.82,9.82,9.8,9.8,231000.0,9.82,9.82,9.8,9.8,231000.0
2014-01-06 13:30:00,9.8,9.81,9.79,9.79,474000.0,9.8,9.81,9.79,9.79,474000.0
2014-01-06 13:35:00,9.79,9.8,9.79,9.8,559500.0,9.79,9.8,9.79,9.8,559500.0
2014-01-06 13:40:00,9.8,9.81,9.8,9.81,285000.0,9.8,9.81,9.8,9.81,285000.0
2014-01-06 13:45:00,9.81,9.81,9.79,9.8,313500.0,9.81,9.81,9.79,9.8,313500.0
2014-01-06 13:50:00,9.8,9.85,9.8,9.83,610500.0,9.8,9.85,9.8,9.83,610500.0
2014-01-06 13:55:00,9.83,9.84,9.82,9.82,451500.0,9.83,9.84,9.82,9.82,451500.0
2014-01-06 14:00:00,9.82,9.82,9.81,9.82,243000.0,9.82,9.82,9.81,9.82,243000.0
2014-01-06 14:05:00,9.82,9.82,9.81,9.81,261000.0,9.82,9.82,9.81,9.81,261000.0
2014-01-06 14:10:00,9.81,9.82,9.8,9.81,508500.0,9.81,9.82,9.8,9.81,508500.0
2014-01-06 14:15:00,9.81,9.81,9.8,9.81,307500.0,9.81,9.81,9.8,9.81,307500.0
2014-01-06 14:20:00,9.81,9.82,9.8,9.82,336000.0,9.81,9.82,9.8,9.82,336000.0
2014-01-06 14:25:00,9.81,9.81,9.8,9.81,334500.0,9.81,9.81,9.8,9.81,334500.0
2014-01-06 14:30:00,9.81,9.82,9.8,9.81,190500.0,9.81,9.82,9.8,9.81,190500.0
2014-01-06 14:35:00,9.81,9.83,9.81,9.83,730500.0,9.81,9.83,9.81,9.83,730500.0
2014-01-06 14:40:00,9.83,9.85,9.83,9.84,214500.0,9.83,9.85,9.83,9.84,214500.0
2014-01-06 14:45:00,9.84,9.85,9.83,9.83,543000.0,9.84,9.85,9.83,9.83,543000.0
2014-01-06 14:50:00,9.83,9.84,9.82,9.82,442500.0,9.83,9.84,9.82,9.82,442500.0
2014-01-06 14:55:00,9.82,9.83,9.8,9.82,508500.0,9.82,9.83,9.8,9.82,508500.0
2014-01-06 15:00:00,9.82,9.82,9.8,9.8,487500.0,9.82,9.82,9.8,9.8,487500.0
2014-01-06 15:05:00,9.8,9.81,9.8,9.8,210000.0,9.8,9.81,9.8,9.8,210000.0
2014-01-06 15:10:00,9.81,9.83,9.78,9.82,511500.0,9.81,9.83,9.78,9.82,511500.0
2014-01-06 15:15:00,9.81,9.82,9.81,9.82,127500.0,9.81,9.82,9.81,9.82,127500.0
2014-01-06 15:20:00,9.81,9.82,9.81,9.81,223500.0,9.81,9.82,9.81,9.81,223500.0
2014-01-06 15:25:00,9.81,9.81,9.79,9.8,427500.0,9.81,9.81,9.79,9.8,427500.0
2014-01-06 15:30:00,9.8,9.8,9.78,9.79,574500.0,9.8,9.8,9.78,9.79,574500.0
2014-01-06 15:35:00,9.79,9.8,9.78,9.79,687000.0,9.79,9.8,9.78,9.79,687000.0
2014-01-06 15:40:00,9.79,9.79,9.77,9.79,826500.0,9.79,9.79,9.77,9.79,826500.0
2014-01-06 15:45:00,9.79,9.79,9.78,9.79,744000.0,9.79,9.79,9.78,9.79,744000.0
2014-01-06 15:50:00,9.79,9.8,9.78,9.79,1881000.0,9.79,9.8,9.78,9.79,1881000.0
2014-01-06 15:55:00,9.78,9.83,9.78,9.8,2962500.0,9.78,9.83,9.78,9.8,2962500.0
2014-01-07 09:30:00,9.84,9.9,9.83,9.86,1702500.0,9.84,9.9,9.83,9.86,1702500.0
2014-01-07 09:35:00,9.86,9.89,9.82,9.82,1042500.0,9.86,9.89,9.82,9.82,1042500.0
2014-01-07 09:40:00,9.82,9.84,9.77,9.79,1038000.0,9.82,9.84,9.77,9.79,1038000.0
2014-01-07 09:45:00,9.79,9.8,9.75,9.79,1152000.0,9.79,9.8,9.75,9.79,1152000.0
2014-01-07 09:50:00,9.79,9.91,9.79,9.91,1914000.0,9.79,9.91,9.79,9.91,1914000.0
2014-01-07 09:55:00,9.91,9.91,9.85,9.85,1576500.0,9.91,9.91,9.85,9.85,1576500.0
2014-01-07 10:00:00,9.86,9.88,9.82,9.84,540000.0,9.86,9.88,9.82,9.84,540000.0
2014-01-07 10:05:00,9.84,9.85,9.79,9.8,1446000.0,9.84,9.85,9.79,9.8,1446000.0
2014-01-07 10:10:00,9.81,9.86,9.78,9.79,868500.0,9.81,9.86,9.78,9.79,868500.0
2014-01-07 10:15:00,9.79,9.8,9.76,9.79,1279500.0,9.79,9.8,9.76,9.79,1279500.0
2014-01-07 10:20:00,9.79,9.8,9.73,9.73,1050000.0,9.79,9.8,9.73,9.73,1050000.0
2014-01-07 10:25:00,9.74,9.75,9.68,9.74,2209500.0,9.74,9.75,9.68,9.74,2209500.0
2014-01-07 10:30:00,9.75,9.84,9.75,9.76,2418000.0,9.75,9.84,9.75,9.76,2418000.0
2014-01-07 10:35:00,9.76,9.81,9.76,9.8,681000.0,9.76,9.81,9.76,9.8,681000.0
2014-01-07 10:40:00,9.79,9.85,9.79,9.83,1053000.0,9.79,9.85,9.79,9.83,1053000.0
2014-01-07 10:45:00,9.83,9.87,9.82,9.86,1083000.0,9.83,9.87,9.82,9.86,1083000.0
2014-01-07 10:50:00,9.87,9.88,9.84,9.88,1374000.0,9.87,9.88,9.84,9.88,1374000.0
2014-01-07 10:55:00,9.88,9.9,9.84,9.86,1162500.0,9.88,9.9,9.84,9.86,1162500.0
2014-01-07 11:00:00,9.87,9.9,9.85,9.9,1101000.0,9.87,9.9,9.85,9.9,1101000.0
2014-01-07 11:05:00,9.9,9.93,9.87,9.93,1738500.0,9.9,9.93,9.87,9.93,1738500.0
2014-01-07 11:10:00,9.93,9.96,9.91,9.96,2026500.0,9.93,9.96,9.91,9.96,2026500.0
2014-01-07 11:15:00,9.96,10.02,9.96,10.0,3381000.0,9.96,10.02,9.96,10.0,3381000.0
2014-01-07 11:20:00,10.0,10.01,9.95,9.98,1728000.0,10.0,10.01,9.95,9.98,1728000.0
2014-01-07 11:25:00,9.98,10.0,9.97,9.98,1081500.0,9.98,10.0,9.97,9.98,1081500.0
2014-01-07 11:30:00,9.97,10.0,9.96,9.99,1069500.0,9.97,10.0,9.96,9.99,1069500.0
2014-01-07 11:35:00,9.99,9.99,9.96,9.97,939000.0,9.99,9.99,9.96,9.97,939000.0
2014-01-07 11:40:00,9.97,9.98,9.96,9.96,805500.0,9.97,9.98,9.96,9.96,805500.0
2014-01-07 11:45:00,9.96,9.98,9.96,9.97,687000.0,9.96,9.98,9.96,9.97,687000.0
2014-01-07 11:50:00,9.98,10.03,9.97,10.01,1876500.0,9.98,10.03,9.97,10.01,1876500.0
2014-01-07 11:55:00,10.02,10.02,9.97,9.98,754500.0,10.02,10.02,9.97,9.98,754500.0
2014-01-07 12:00:00,9.98,10.0,9.97,10.0,592500.0,9.98,10.0,9.97,10.0,592500.0
2014-01-07 12:05:00,9.99,10.01,9.98,9.98,633000.0,9.99,10.01,9.98,9.98,633000.0
2014-01-07 12:10:00,9.99,9.99,9.91,9.91,1053000.0,9.99,9.99,9.91,9.91,1053000.0
2014-01-07 12:15:00,9.92,9.96,9.91,9.96,592500.0,9.92,9.96,9.91,9.96,592500.0
2014-01-07 12:20:00,9.95,9.97,9.95,9.95,360000.0,9.95,9.97,9.95,9.95,360000.0
2014-01-07 12:25:00,9.95,9.96,9.94,9.95,364500.0,9.95,9.96,9.94,9.95,364500.0
2014-01-07 12:30:00,9.96,9.97,9.95,9.96,235500.0,9.96,9.97,9.95,9.96,235500.0
2014-01-07 12:35:00,9.96,9.96,9.93,9.93,406500.0,9.96,9.96,9.93,9.93,406500.0
2014-01-07 12:40:00,9.93,9.94,9.9,9.91,622500.0,9.93,9.94,9.9,9.91,622500.0
2014-01-07 12:45:00,9.91,9.94,9.91,9.92,304500.0,9.91,9.94,9.91,9.92,304500.0
2014-01-07 12:50:00,9.92,9.93,9.92,9.92,361500.0,9.92,9.93,9.92,9.92,361500.0
2014-01-07 12:55:00,9.92,9.92,9.9,9.9,345000.0,9.92,9.92,9.9,9.9,345000.0
2014-01-07 13:00:00,9.9,9.92,9.9,9.91,445500.0,9.9,9.92,9.9,9.91,445500.0
2014-01-07 13:05:00,9.91,9.93,9.91,9.91,199500.0,9.91,9.93,9.91,9.91,199500.0
2014-01-07 13:10:00,9.91,9.91,9.9,9.91,150000.0,9.91,9.91,9.9,9.91,150000.0
2014-01-07 13:15:00,9.91,9.91,9.88,9.9,550500.0,9.91,9.91,9.88,9.9,550500.0
2014-01-07 13:20:00,9.9,9.92,9.9,9.92,433500.0,9.9,9.92,9.9,9.92,433500.0
2014-01-07 13:25:00,9.92,9.96,9.92,9.95,502500.0,9.92,9.96,9.92,9.95,502500.0
2014-01-07 13:30:00,9.95,9.95,9.92,9.92,429000.0,9.95,9.95,9.92,9.92,429000.0
2014-01-07 13:35:00,9.93,9.95,9.91,9.94,514500.0,9.93,9.95,9.91,9.94,514500.0
2014-01-07 13:40:00,9.94,9.95,9.93,9.94,288000.0,9.94,9.95,9.93,9.94,288000.0
2014-01-07 13:45:00,9.94,9.94,9.92,9.92,283500.0,9.94,9.94,9.92,9.92,283500.0
2014-01-07 13:50:00,9.92,9.92,9.88,9.89,426000.0,9.92,9.92,9.88,9.89,426000.0
2014-01-07 13:55:00,9.89,9.91,9.89,9.9,148500.0,9.89,9.91,9.89,9.9,148500.0
2014-01-07 14:00:00,9.9,9.9,9.89,9.9,303000.0,9.9,9.9,9.89,9.9,303000.0
2014-01-07 14:05:00,9.9,9.91,9.87,9.87,739500.0,9.9,9.91,9.87,9.87,739500.0
2014-01-07 14:10:00,9.87,9.88,9.82,9.84,1156500.0,9.87,9.88,9.82,9.84,1156500.0
2014-01-07 14:15:00,9.84,9.85,9.83,9.85,354000.0,9.84,9.85,9.83,9.85,354000.0
2014-01-07 14:20:00,9.85,9.86,9.84,9.85,141000.0,9.85,9.86,9.84,9.85,141000.0
2014-01-07 14:25:00,9.85,9.85,9.81,9.81,418500.0,9.85,9.85,9.81,9.81,418500.0
2014-01-07 14:30:00,9.82,9.85,9.81,9.84,525000.0,9.82,9.85,9.81,9.84,525000.0
2014-01-07 14:35:00,9.84,9.85,9.83,9.84,520500.0,9.84,9.85,9.83,9.84,520500.0
2014-01-07 14:40:00,9.84,9.86,9.83,9.86,138000.0,9.84,9.86,9.83,9.86,138000.0
2014-01-07 14:45:00,9.86,9.86,9.85,9.86,270000.0,9.86,9.86,9.85,9.86,270000.0
2014-01-07 14:50:00,9.85,9.86,9.85,9.86,255000.0,9.85,9.86,9.85,9.86,255000.0
2014-01-07 14:55:00,9.86,9.88,9.85,9.87,625500.0,9.86,9.88,9.85,9.87,625500.0
2014-01-07 15:00:00,9.88,9.92,9.88,9.91,721500.0,9.88,9.92,9.88,9.91,721500.0
2014-01-07 15:05:00,9.91,9.93,9.91,9.93,490500.0,9.91,9.93,9.91,9.93,490500.0
2014-01-07 15:10:00,9.92,9.93,9.91,9.92,348000.0,9.92,9.93,9.91,9.92,348000.0
2014-01-07 15:15:00,9.92,9.92,9.91,9.92,198000.0,9.92,9.92,9.91,9.92,198000.0
2014-01-07 15:20:00,9.92,9.95,9.92,9.95,892500.0,9.92,9.95,9.92,9.95,892500.0
2014-01-07 15:25:00,9.95,9.95,9.92,9.94,573000.0,9.95,9.95,9.92,9.94,573000.0
2014-01-07 15:30:00,9.94,9.98,9.93,9.94,978000.0,9.94,9.98,9.93,9.94,978000.0
2014-01-07 15:35:00,9.94,9.95,9.93,9.95,384000.0,9.94,9.95,9.93,9.95,384000.0
2014-01-07 15:40:00,9.95,9.96,9.94,9.94,420000.0,9.95,9.96,9.94,9.94,420000.0
2014-01-07 15:45:00,9.95,9.96,9.94,9.96,877500.0,9.95,9.96,9.94,9.96,877500.0
2014-01-07 15:50:00,9.96,9.98,9.95,9.96,1365000.0,9.96,9.98,9.95,9.96,1365000.0
2014-01-07 15:55:00,9.95,9.96,9.94,9.95,1972500.0,9.95,9.96,9.94,9.95,1972500.0
2014-01-08 09:30:00,9.92,10.11,9.91,10.07,3589500.0,9.92,10.11,9.91,10.07,3589500.0
2014-01-08 09:35:00,10.07,10.19,10.07,10.17,5068500.0,10.07,10.19,10.07,10.17,5068500.0
2014-01-08 09:40:00,10.17,10.23,10.15,10.2,3753000.0,10.17,10.23,10.15,10.2,3753000.0
2014-01-08 09:45:00,10.2,10.2,10.16,10.16,2049000.0,10.2,10.2,10.16,10.16,2049000.0
2014-01-08 09:50:00,10.16,10.17,10.13,10.15,3774000.0,10.16,10.17,10.13,10.15,3774000.0
2014-01-08 09:55:00,10.15,10.19,10.13,10.17,3039000.0,10.15,10.19,10.13,10.17,3039000.0
2014-01-08 10:00:00,10.17,10.24,10.16,10.23,3972000.0,10.17,10.24,10.16,10.23,3972000.0
2014-01-08 10:05:00,10.22,10.23,10.18,10.2,1245000.0,10.22,10.23,10.18,10.2,1245000.0
2014-01-08 10:10:00,10.2,10.22,10.19,10.21,1653000.0,10.2,10.22,10.19,10.21,1653000.0
2014-01-08 10:15:00,10.21,10.25,10.19,10.22,2443500.0,10.21,10.25,10.19,10.22,2443500.0
2014-01-08 10:20:00,10.22,10.24,10.2,10.21,1077000.0,10.22,10.24,10.2,10.21,1077000.0
2014-01-08 10:25:00,10.21,10.22,10.14,10.18,2067000.0,10.21,10.22,10.14,10.18,2067000.0
2014-01-08 10:30:00,10.18,10.19,10.16,10.18,1182000.0,10.18,10.19,10.16,10.18,1182000.0
2014-01-08 10:35:00,10.19,10.23,10.18,10.22,1587000.0,10.19,10.23,10.18,10.22,1587000.0
2014-01-08 10:40:00,10.22,10.24,10.2,10.21,1446000.0,10.22,10.24,10.2,10.21,1446000.0
2014-01-08 10:45:00,10.22,10.22,10.18,10.19,882000.0,10.22,10.22,10.18,10.19,882000.0
2014-01-08 10:50:00,10.19,10.2,10.15,10.17,1245000.0,10.19,10.2,10.15,10.17,1245000.0
2014-01-08 10:55:00,10.16,10.18,10.16,10.17,1165500.0,10.16,10.18,10.16,10.17,1165500.0
2014-01-08 11:00:00,10.17,10.18,10.16,10.17,729000.0,10.17,10.18,10.16,10.17,729000.0
2014-01-08 11:05:00,10.17,10.17,10.1,10.11,1482000.0,10.17,10.17,10.1,10.11,1482000.0
2014-01-08 11:10:00,10.12,10.16,10.11,10.16,1180500.0,10.12,10.16,10.11,10.16,1180500.0
2014-01-08 11:15:00,10.16,10.18,10.13,10.13,1323000.0,10.16,10.18,10.13,10.13,1323000.0
2014-01-08 11:20:00,10.14,10.17,10.14,10.16,246000.0,10.14,10.17,10.14,10.16,246000.0
2014-01-08 11:25:00,10.16,10.16,10.15,10.15,372000.0,10.16,10.16,10.15,10.15,372000.0
2014-01-08 11:30:00,10.15,10.17,10.14,10.16,346500.0,10.15,10.17,10.14,10.16,346500.0
2014-01-08 11:35:00,10.16,10.18,10.14,10.15,471000.0,10.16,10.18,10.14,10.15,471000.0
2014-01-08 11:40:00,10.15,10.15,10.13,10.14,493500.0,10.15,10.15,10.13,10.14,493500.0
2014-01-08 11:45:00,10.15,10.16,10.13,10.14,366000.0,10.15,10.16,10.13,10.14,366000.0
2014-01-08 11:50:00,10.14,10.15,10.12,10.14,496500.0,10.14,10.15,10.12,10.14,496500.0
2014-01-08 11:55:00,10.14,10.16,10.14,10.15,177000.0,10.14,10.16,10.14,10.15,177000.0
2014-01-08 12:00:00,10.15,10.18,10.15,10.17,495000.0,10.15,10.18,10.15,10.17,495000.0
2014-01-08 12:05:00,10.17,10.21,10.17,10.2,1776000.0,10.17,10.21,10.17,10.2,1776000.0
2014-01-08 12:10:00,10.21,10.21,10.18,10.18,333000.0,10.21,10.21,10.18,10.18,333000.0
2014-01-08 12:15:00,10.18,10.21,10.18,10.21,310500.0,10.18,10.21,10.18,10.21,310500.0
2014-01-08 12:20:00,10.2,10.21,10.19,10.21,420000.0,10.2,10.21,10.19,10.21,420000.0
2014-01-08 12:25:00,10.21,10.22,10.2,10.21,813000.0,10.21,10.22,10.2,10.21,813000.0
2014-01-08 12:30:00,10.21,10.22,10.19,10.22,471000.0,10.21,10.22,10.19,10.22,471000.0
2014-01-08 12:35:00,10.22,10.22,10.19,10.2,424500.0,10.22,10.22,10.19,10.2,424500.0
2014-01-08 12:40:00,10.2,10.22,10.19,10.21,591000.0,10.2,10.22,10.19,10.21,591000.0
2014-01-08 12:45:00,10.21,10.22,10.2,10.22,325500.0,10.21,10.22,10.2,10.22,325500.0
2014-01-08 12:50:00,10.22,10.22,10.21,10.22,418500.0,10.22,10.22,10.21,10.22,418500.0
2014-01-08 12:55:00,10.21,10.21,10.2,10.2,901500.0,10.21,10.21,10.2,10.2,901500.0
2014-01-08 13:00:00,10.2,10.21,10.18,10.19,300000.0,10.2,10.21,10.18,10.19,300000.0
2014-01-08 13:05:00,10.19,10.21,10.19,10.21,301500.0,10.19,10.21,10.19,10.21,301500.0
2014-01-08 13:10:00,10.21,10.22,10.2,10.21,258000.0,10.21,10.22,10.2,10.21,258000.0
2014-01-08 13:15:00,10.22,10.22,10.17,10.17,552000.0,10.22,10.22,10.17,10.17,552000.0
2014-01-08 13:20:00,10.17,10.19,10.17,10.18,229500.0,10.17,10.19,10.17,10.18,229500.0
2014-01-08 13:25:00,10.19,10.2,10.18,10.2,231000.0,10.19,10.2,10.18,10.2,231000.0
2014-01-08 13:30:00,10.2,10.2,10.18,10.18,99000.0,10.2,10.2,10.18,10.18,99000.0
2014-01-08 13:35:00,10.19,10.19,10.17,10.18,150000.0,10.19,10.19,10.17,10.18,150000.0
2014-01-08 13:40:00,10.18,10.18,10.17,10.18,256500.0,10.18,10.18,10.17,10.18,256500.0
2014-01-08 13:45:00,10.18,10.18,10.15,10.15,718500.0,10.18,10.18,10.15,10.15,718500.0
2014-01-08 13:50:00,10.15,10.18,10.15,10.17,349500.0,10.15,10.18,10.15,10.17,349500.0
2014-01-08 13:55:00,10.18,10.18,10.15,10.17,205500.0,10.18,10.18,10.15,10.17,205500.0
2014-01-08 14:00:00,10.16,10.17,10.13,10.17,646500.0,10.16,10.17,10.13,10.17,646500.0
2014-01-08 14:05:00,10.17,10.18,10.13,10.14,535500.0,10.17,10.18,10.13,10.14,535500.0
2014-01-08 14:10:00,10.15,10.16,10.13,10.16,282000.0,10.15,10.16,10.13,10.16,282000.0
2014-01-08 14:15:00,10.16,10.18,10.15,10.17,682500.0,10.16,10.18,10.15,10.17,682500.0
2014-01-08 14:20:00,10.18,10.19,10.17,10.18,493500.0,10.18,10.19,10.17,10.18,493500.0
2014-01-08 14:25:00,10.19,10.2,10.17,10.18,921000.0,10.19,10.2,10.17,10.18,921000.0
2014-01-08 14:30:00,10.18,10.19,10.16,10.17,418500.0,10.18,10.19,10.16,10.17,418500.0
2014-01-08 14:35:00,10.18,10.19,10.15,10.16,408000.0,10.18,10.19,10.15,10.16,408000.0
2014-01-08 14:40:00,10.16,10.17,10.16,10.17,364500.0,10.16,10.17,10.16,10.17,364500.0
2014-01-08 14:45:00,10.17,10.18,10.16,10.16,219000.0,10.17,10.18,10.16,10.16,219000.0
2014-01-08 14:50:00,10.15,10.19,10.15,10.18,406500.0,10.15,10.19,10.15,10.18,406500.0
2014-01-08 14:55:00,10.18,10.19,10.16,10.16,301500.0,10.18,10.19,10.16,10.16,301500.0
2014-01-08 15:00:00,10.17,10.18,10.16,10.17,315000.0,10.17,10.18,10.16,10.17,315000.0
2014-01-08 15:05:00,10.17,10.17,10.15,10.15,456000.0,10.17,10.17,10.15,10.15,456000.0
2014-01-08 15:10:00,10.15,10.15,10.11,10.11,1674000.0,10.15,10.15,10.11,10.11,1674000.0
2014-01-08 15:15:00,10.11,10.13,10.1,10.1,1369500.0,10.11,10.13,10.1,10.1,1369500.0
2014-01-08 15:20:00,10.1,10.11,10.09,10.1,1188000.0,10.1,10.11,10.09,10.1,1188000.0
2014-01-08 15:25:00,10.1,10.11,10.05,10.07,1699500.0,10.1,10.11,10.05,10.07,1699500.0
2014-01-08 15:30:00,10.07,10.07,10.05,10.06,1704000.0,10.07,10.07,10.05,10.06,1704000.0
2014-01-08 15:35:00,10.06,10.08,10.05,10.08,844500.0,10.06,10.08,10.05,10.08,844500.0
2014-01-08 15:40:00,10.08,10.08,10.05,10.06,1114500.0,10.08,10.08,10.05,10.06,1114500.0
2014-01-08 15:45:00,10.07,10.09,10.06,10.08,1182000.0,10.07,10.09,10.06,10.08,1182000.0
2014-01-08 15:50:00,10.08,10.1,10.06,10.07,1680000.0,10.08,10.1,10.06,10.07,1680000.0
2014-01-08 15:55:00,10.07,10.1,10.07,10.09,2050500.0,10.07,10.1,10.07,10.09,2050500.0
2014-01-09 09:30:00,10.17,10.22,10.15,10.17,2679000.0,10.17,10.22,10.15,10.17,2679000.0
2014-01-09 09:35:00,10.18,10.23,10.17,10.19,1326000.0,10.18,10.23,10.17,10.19,1326000.0
2014-01-09 09:40:00,10.19,10.21,10.12,10.15,1551000.0,10.19,10.21,10.12,10.15,1551000.0
2014-01-09 09:45:00,10.15,10.18,10.09,10.1,1425000.0,10.15,10.18,10.09,10.1,1425000.0
2014-01-09 09:50:00,10.09,10.14,10.07,10.09,1567500.0,10.09,10.14,10.07,10.09,1567500.0
2014-01-09 09:55:00,10.09,10.17,10.09,10.15,1021500.0,10.09,10.17,10.09,10.15,1021500.0
2014-01-09 10:00:00,10.16,10.16,10.12,10.13,462000.0,10.16,10.16,10.12,10.13,462000.0
2014-01-09 10:05:00,10.12,10.13,10.06,10.07,2062500.0,10.12,10.13,10.06,10.07,2062500.0
2014-01-09 10:10:00,10.06,10.06,10.02,10.04,1873500.0,10.06,10.06,10.02,10.04,1873500.0
2014-01-09 10:15:00,10.03,10.05,9.98,10.03,1941000.0,10.03,10.05,9.98,10.03,1941000.0
2014-01-09 10:20:00,10.03,10.04,10.0,10.04,493500.0,10.03,10.04,10.0,10.04,493500.0
2014-01-09 10:25:00,10.04,10.05,10.01,10.05,774000.0,10.04,10.05,10.01,10.05,774000.0
2014-01-09 10:30:00,10.05,10.05,10.0,10.0,2064000.0,10.05,10.05,10.0,10.0,2064000.0
2014-01-09 10:35:00,10.0,10.04,10.0,10.03,1968000.0,10.0,10.04,10.0,10.03,1968000.0
2014-01-09 10:40:00,10.03,10.04,9.91,9.92,3747000.0,10.03,10.04,9.91,9.92,3747000.0
2014-01-09 10:45:00,9.92,9.97,9.91,9.94,1783500.0,9.92,9.97,9.91,9.94,1783500.0
2014-01-09 10:50:00,9.94,9.96,9.93,9.95,1248000.0,9.94,9.96,9.93,9.95,1248000.0
2014-01-09 10:55:00,9.96,9.98,9.95,9.96,1276500.0,9.96,9.98,9.95,9.96,1276500.0
2014-01-09 11:00:00,9.96,9.97,9.94,9.94,1084500.0,9.96,9.97,9.94,9.94,1084500.0
2014-01-09 11:05:00,9.95,9.95,9.92,9.94,796500.0,9.95,9.95,9.92,9.94,796500.0
2014-01-09 11:10:00,9.94,9.95,9.92,9.95,576000.0,9.94,9.95,9.92,9.95,576000.0
2014-01-09 11:15:00,9.95,9.95,9.92,9.93,1507500.0,9.95,9.95,9.92,9.93,1507500.0
2014-01-09 11:20:00,9.93,9.93,9.88,9.89,1123500.0,9.93,9.93,9.88,9.89,1123500.0
2014-01-09 11:25:00,9.89,9.94,9.89,9.94,939000.0,9.89,9.94,9.89,9.94,939000.0
2014-01-09 11:30:00,9.94,9.94,9.92,9.92,696000.0,9.94,9.94,9.92,9.92,696000.0
2014-01-09 11:35:00,9.93,9.97,9.92,9.96,967500.0,9.93,9.97,9.92,9.96,967500.0
2014-01-09 11:40:00,9.96,9.98,9.96,9.98,402000.0,9.96,9.98,9.96,9.98,402000.0
2014-01-09 11:45:00,9.98,9.98,9.95,9.98,444000.0,9.98,9.98,9.95,9.98,444000.0
2014-01-09 11:50:00,9.98,9.99,9.97,9.98,373500.0,9.98,9.99,9.97,9.98,373500.0
2014-01-09 11:55:00,9.98,9.99,9.97,9.99,267000.0,9.98,9.99,9.97,9.99,267000.0
2014-01-09 12:00:00,9.99,10.0,9.96,9.96,310500.0,9.99,10.0,9.96,9.96,310500.0
2014-01-09 12:05:00,9.97,9.99,9.97,9.97,337500.0,9.97,9.99,9.97,9.97,337500.0
2014-01-09 12:10:00,9.98,9.98,9.94,9.96,511500.0,9.98,9.98,9.94,9.96,511500.0
2014-01-09 12:15:00,9.96,9.97,9.95,9.97,94500.0,9.96,9.97,9.95,9.97,94500.0
2014-01-09 12:20:00,9.96,9.98,9.96,9.98,295500.0,9.96,9.98,9.96,9.98,295500.0
2014-01-09 12:25:00,9.97,9.98,9.94,9.95,237000.0,9.97,9.98,9.94,9.95,237000.0
2014-01-09 12:30:00,9.95,9.99,9.95,9.99,526500.0,9.95,9.99,9.95,9.99,526500.0
2014-01-09 12:35:00,9.98,9.99,9.98,9.98,153000.0,9.98,9.99,9.98,9.98,153000.0
2014-01-09 12:40:00,9.99,9.99,9.97,9.98,243000.0,9.99,9.99,9.97,9.98,243000.0
2014-01-09 12:45:00,9.98,9.98,9.96,9.96,285000.0,9.98,9.98,9.96,9.96,285000.0
2014-01-09 12:50:00,9.96,9.96,9.94,9.95,435000.0,9.96,9.96,9.94,9.95,435000.0
2014-01-09 12:55:00,9.95,9.96,9.95,9.96,99000.0,9.95,9.96,9.95,9.96,99000.0
2014-01-09 13:00:00,9.96,9.96,9.93,9.94,289500.0,9.96,9.96,9.93,9.94,289500.0
2014-01-09 13:05:00,9.93,9.93,9.89,9.9,852000.0,9.93,9.93,9.89,9.9,852000.0
2014-01-09 13:10:00,9.91,9.92,9.88,9.9,886500.0,9.91,9.92,9.88,9.9,886500.0
2014-01-09 13:15:00,9.9,9.91,9.9,9.91,411000.0,9.9,9.91,9.9,9.91,411000.0
2014-01-09 13:20:00,9.92,9.92,9.9,9.91,262500.0,9.92,9.92,9.9,9.91,262500.0
2014-01-09 13:25:00,9.92,9.93,9.91,9.92,498000.0,9.92,9.93,9.91,9.92,498000.0
2014-01-09 13:30:00,9.92,9.93,9.92,9.92,339000.0,9.92,9.93,9.92,9.92,339000.0
2014-01-09 13:35:00,9.93,9.94,9.91,9.92,636000.0,9.93,9.94,9.91,9.92,636000.0
2014-01-09 13:40:00,9.93,9.94,9.92,9.92,291000.0,9.93,9.94,9.92,9.92,291000.0
2014-01-09 13:45:00,9.92,9.92,9.89,9.89,750000.0,9.92,9.92,9.89,9.89,750000.0
2014-01-09 13:50:00,9.89,9.9,9.87,9.87,895500.0,9.89,9.9,9.87,9.87,895500.0
2014-01-09 13:55:00,9.87,9.9,9.86,9.89,1510500.0,9.87,9.9,9.86,9.89,1510500.0
2014-01-09 14:00:00,9.89,9.89,9.83,9.85,1374000.0,9.89,9.89,9.83,9.85,1374000.0
2014-01-09 14:05:00,9.85,9.85,9.82,9.84,1321500.0,9.85,9.85,9.82,9.84,1321500.0
2014-01-09 14:10:00,9.84,9.87,9.82,9.86,622500.0,9.84,9.87,9.82,9.86,622500.0
2014-01-09 14:15:00,9.86,9.87,9.84,9.86,294000.0,9.86,9.87,9.84,9.86,294000.0
2014-01-09 14:20:00,9.86,9.87,9.84,9.86,423000.0,9.86,9.87,9.84,9.86,423000.0
2014-01-09 14:25:00,9.86,9.86,9.84,9.84,414000.0,9.86,9.86,9.84,9.84,414000.0
2014-01-09 14:30:00,9.84,9.86,9.84,9.86,553500.0,9.84,9.86,9.84,9.86,553500.0
2014-01-09 14:35:00,9.85,9.86,9.84,9.85,241500.0,9.85,9.86,9.84,9.85,241500.0
2014-01-09 14:40:00,9.85,9.89,9.85,9.88,682500.0,9.85,9.89,9.85,9.88,682500.0
2014-01-09 14:45:00,9.89,9.89,9.87,9.88,283500.0,9.89,9.89,9.87,9.88,283500.0
2014-01-09 14:50:00,9.89,9.89,9.87,9.88,283500.0,9.89,9.89,9.87,9.88,283500.0
2014-01-09 14:55:00,9.88,9.89,9.86,9.88,286500.0,9.88,9.89,9.86,9.88,286500.0
2014-01-09 15:00:00,9.88,9.89,9.86,9.87,499500.0,9.88,9.89,9.86,9.87,499500.0
2014-01-09 15:05:00,9.87,9.89,9.87,9.88,505500.0,9.87,9.89,9.87,9.88,505500.0
2014-01-09 15:10:00,9.87,9.89,9.87,9.87,831000.0,9.87,9.89,9.87,9.87,831000.0
2014-01-09 15:15:00,9.88,9.89,9.86,9.86,873000.0,9.88,9.89,9.86,9.86,873000.0
2014-01-09 15:20:00,9.87,9.88,9.86,9.86,510000.0,9.87,9.88,9.86,9.86,510000.0
2014-01-09 15:25:00,9.86,9.87,9.84,9.84,871500.0,9.86,9.87,9.84,9.84,871500.0
2014-01-09 15:30:00,9.84,9.85,9.83,9.84,1416000.0,9.84,9.85,9.83,9.84,1416000.0
2014-01-09 15:35:00,9.84,9.85,9.81,9.82,1459500.0,9.84,9.85,9.81,9.82,1459500.0
2014-01-09 15:40:00,9.82,9.82,9.79,9.81,2451000.0,9.82,9.82,9.79,9.81,2451000.0
2014-01-09 15:45:00,9.81,9.83,9.81,9.81,1620000.0,9.81,9.83,9.81,9.81,1620000.0
2014-01-09 15:50:00,9.82,9.84,9.81,9.84,1288500.0,9.82,9.84,9.81,9.84,1288500.0
2014-01-09 15:55:00,9.84,9.84,9.82,9.84,3052500.0,9.84,9.84,9.82,9.84,3052500.0
2014-01-10 09:30:00,9.9,9.93,9.77,9.8,2934000.0,9.9,9.93,9.77,9.8,2934000.0
2014-01-10 09:35:00,9.79,9.82,9.7,9.7,3507000.0,9.79,9.82,9.7,9.7,3507000.0
2014-01-10 09:40:00,9.7,9.71,9.57,9.63,7302000.0,9.7,9.71,9.57,9.63,7302000.0
2014-01-10 09:45:00,9.64,9.64,9.57,9.61,2443500.0,9.64,9.64,9.57,9.61,2443500.0
2014-01-10 09:50:00,9.61,9.66,9.6,9.62,1867500.0,9.61,9.66,9.6,9.62,1867500.0
2014-01-10 09:55:00,9.61,9.65,9.6,9.62,1530000.0,9.61,9.65,9.6,9.62,1530000.0
2014-01-10 10:00:00,9.63,9.65,9.61,9.62,1428000.0,9.63,9.65,9.61,9.62,1428000.0
2014-01-10 10:05:00,9.63,9.65,9.62,9.63,1401000.0,9.63,9.65,9.62,9.63,1401000.0
2014-01-10 10:10:00,9.63,9.64,9.58,9.6,3750000.0,9.63,9.64,9.58,9.6,3750000.0
2014-01-10 10:15:00,9.59,9.65,9.55,9.65,3025500.0,9.59,9.65,9.55,9.65,3025500.0
2014-01-10 10:20:00,9.65,9.66,9.62,9.65,2445000.0,9.65,9.66,9.62,9.65,2445000.0
2014-01-10 10:25:00,9.64,9.71,9.64,9.68,1809000.0,9.64,9.71,9.64,9.68,1809000.0
2014-01-10 10:30:00,9.67,9.7,9.63,9.63,1171500.0,9.67,9.7,9.63,9.63,1171500.0
2014-01-10 10:35:00,9.63,9.67,9.62,9.65,894000.0,9.63,9.67,9.62,9.65,894000.0
2014-01-10 10:40:00,9.64,9.68,9.63,9.65,1077000.0,9.64,9.68,9.63,9.65,1077000.0
2014-01-10 10:45:00,9.65,9.68,9.65,9.66,1287000.0,9.65,9.68,9.65,9.66,1287000.0
2014-01-10 10:50:00,9.66,9.67,9.63,9.64,805500.0,9.66,9.67,9.63,9.64,805500.0
2014-01-10 10:55:00,9.63,9.67,9.62,9.66,664500.0,9.63,9.67,9.62,9.66,664500.0
2014-01-10 11:00:00,9.67,9.67,9.64,9.66,720000.0,9.67,9.67,9.64,9.66,720000.0
2014-01-10 11:05:00,9.66,9.67,9.63,9.67,624000.0,9.66,9.67,9.63,9.67,624000.0
2014-01-10 11:10:00,9.67,9.68,9.67,9.67,891000.0,9.67,9.68,9.67,9.67,891000.0
2014-01-10 11:15:00,9.67,9.68,9.66,9.67,790500.0,9.67,9.68,9.66,9.67,790500.0
2014-01-10 11:20:00,9.67,9.69,9.66,9.67,447000.0,9.67,9.69,9.66,9.67,447000.0
2014-01-10 11:25:00,9.67,9.67,9.63,9.63,772500.0,9.67,9.67,9.63,9.63,772500.0
2014-01-10 11:30:00,9.63,9.63,9.59,9.59,1617000.0,9.63,9.63,9.59,9.59,1617000.0
2014-01-10 11:35:00,9.59,9.64,9.55,9.58,5268000.0,9.59,9.64,9.55,9.58,5268000.0
2014-01-10 11:40:00,9.57,9.59,9.48,9.55,7399500.0,9.57,9.59,9.48,9.55,7399500.0
2014-01-10 11:45:00,9.54,9.6,9.53,9.58,2977500.0,9.54,9.6,9.53,9.58,2977500.0
2014-01-10 11:50:00,9.58,9.6,9.57,9.58,886500.0,9.58,9.6,9.57,9.58,886500.0
2014-01-10 11:55:00,9.58,9.6,9.57,9.59,657000.0,9.58,9.6,9.57,9.59,657000.0
2014-01-10 12:00:00,9.6,9.62,9.58,9.61,624000.0,9.6,9.62,9.58,9.61,624000.0
2014-01-10 12:05:00,9.6,9.61,9.59,9.61,657000.0,9.6,9.61,9.59,9.61,657000.0
2014-01-10 12:10:00,9.61,9.61,9.57,9.58,666000.0,9.61,9.61,9.57,9.58,666000.0
2014-01-10 12:15:00,9.58,9.6,9.58,9.58,372000.0,9.58,9.6,9.58,9.58,372000.0
2014-01-10 12:20:00,9.58,9.61,9.58,9.6,432000.0,9.58,9.61,9.58,9.6,432000.0
2014-01-10 12:25:00,9.6,9.61,9.59,9.59,348000.0,9.6,9.61,9.59,9.59,348000.0
2014-01-10 12:30:00,9.59,9.6,9.58,9.58,390000.0,9.59,9.6,9.58,9.58,390000.0
2014-01-10 12:35:00,9.59,9.59,9.55,9.55,345000.0,9.59,9.59,9.55,9.55,345000.0
2014-01-10 12:40:00,9.55,9.57,9.53,9.54,1440000.0,9.55,9.57,9.53,9.54,1440000.0
2014-01-10 12:45:00,9.54,9.56,9.52,9.55,817500.0,9.54,9.56,9.52,9.55,817500.0
2014-01-10 12:50:00,9.56,9.56,9.51,9.52,1036500.0,9.56,9.56,9.51,9.52,1036500.0
2014-01-10 12:55:00,9.52,9.55,9.51,9.53,975000.0,9.52,9.55,9.51,9.53,975000.0
2014-01-10 13:00:00,9.53,9.55,9.53,9.54,475500.0,9.53,9.55,9.53,9.54,475500.0
2014-01-10 13:05:00,9.54,9.59,9.54,9.58,799500.0,9.54,9.59,9.54,9.58,799500.0
2014-01-10 13:10:00,9.59,9.6,9.57,9.59,685500.0,9.59,9.6,9.57,9.59,685500.0
2014-01-10 13:15:00,9.59,9.59,9.57,9.58,246000.0,9.59,9.59,9.57,9.58,246000.0
2014-01-10 13:20:00,9.59,9.6,9.58,9.59,285000.0,9.59,9.6,9.58,9.59,285000.0
2014-01-10 13:25:00,9.6,9.63,9.6,9.61,694500.0,9.6,9.63,9.6,9.61,694500.0
2014-01-10 13:30:00,9.61,9.62,9.6,9.62,294000.0,9.61,9.62,9.6,9.62,294000.0
2014-01-10 13:35:00,9.62,9.66,9.61,9.66,681000.0,9.62,9.66,9.61,9.66,681000.0
2014-01-10 13:40:00,9.66,9.69,9.65,9.68,1047000.0,9.66,9.69,9.65,9.68,1047000.0
2014-01-10 13:45:00,9.68,9.69,9.64,9.65,843000.0,9.68,9.69,9.64,9.65,843000.0
2014-01-10 13:50:00,9.65,9.68,9.65,9.67,655500.0,9.65,9.68,9.65,9.67,655500.0
2014-01-10 13:55:00,9.66,9.67,9.63,9.65,498000.0,9.66,9.67,9.63,9.65,498000.0
2014-01-10 14:00:00,9.65,9.67,9.65,9.67,505500.0,9.65,9.67,9.65,9.67,505500.0
2014-01-10 14:05:00,9.67,9.67,9.65,9.67,558000.0,9.67,9.67,9.65,9.67,558000.0
2014-01-10 14:10:00,9.67,9.67,9.64,9.65,585000.0,9.67,9.67,9.64,9.65,585000.0
2014-01-10 14:15:00,9.65,9.66,9.63,9.66,537000.0,9.65,9.66,9.63,9.66,537000.0
2014-01-10 14:20:00,9.66,9.66,9.63,9.63,388500.0,9.66,9.66,9.63,9.63,388500.0
2014-01-10 14:25:00,9.63,9.64,9.61,9.61,571500.0,9.63,9.64,9.61,9.61,571500.0
2014-01-10 14:30:00,9.61,9.65,9.61,9.63,403500.0,9.61,9.65,9.61,9.63,403500.0
2014-01-10 14:35:00,9.63,9.64,9.61,9.61,553500.0,9.63,9.64,9.61,9.61,553500.0
2014-01-10 14:40:00,9.61,9.63,9.61,9.61,444000.0,9.61,9.63,9.61,9.61,444000.0
2014-01-10 14:45:00,9.61,9.61,9.6,9.6,424500.0,9.61,9.61,9.6,9.6,424500.0
2014-01-10 14:50:00,9.59,9.62,9.59,9.62,609000.0,9.59,9.62,9.59,9.62,609000.0
2014-01-10 14:55:00,9.62,9.63,9.62,9.62,249000.0,9.62,9.63,9.62,9.62,249000.0
2014-01-10 15:00:00,9.62,9.64,9.61,9.64,876000.0,9.62,9.64,9.61,9.64,876000.0
2014-01-10 15:05:00,9.64,9.64,9.62,9.63,387000.0,9.64,9.64,9.62,9.63,387000.0
2014-01-10 15:10:00,9.63,9.64,9.61,9.64,522000.0,9.63,9.64,9.61,9.64,522000.0
2014-01-10 15:15:00,9.64,9.66,9.64,9.65,444000.0,9.64,9.66,9.64,9.65,444000.0
2014-01-10 15:20:00,9.66,9.66,9.65,9.65,445500.0,9.66,9.66,9.65,9.65,445500.0
2014-01-10 15:25:00,9.65,9.71,9.65,9.71,2073000.0,9.65,9.71,9.65,9.71,2073000.0
2014-01-10 15:30:00,9.71,9.73,9.69,9.71,1587000.0,9.71,9.73,9.69,9.71,1587000.0
2014-01-10 15:35:00,9.72,9.72,9.7,9.71,831000.0,9.72,9.72,9.7,9.71,831000.0
2014-01-10 15:40:00,9.71,9.72,9.69,9.69,724500.0,9.71,9.72,9.69,9.69,724500.0
2014-01-10 15:45:00,9.69,9.7,9.67,9.68,1056000.0,9.69,9.7,9.67,9.68,1056000.0
2014-01-10 15:50:00,9.68,9.73,9.68,9.72,2773500.0,9.68,9.73,9.68,9.72,2773500.0
2014-01-10 15:55:00,9.72,9.73,9.71,9.71,2157000.0,9.72,9.73,9.71,9.71,2157000.0
2014-01-13 09:30:00,9.72,9.8,9.7,9.8,2058000.0,9.72,9.8,9.7,9.8,2058000.0
2014-01-13 09:35:00,9.79,9.8,9.68,9.68,1468500.0,9.79,9.8,9.68,9.68,1468500.0
2014-01-13 09:40:00,9.68,9.7,9.62,9.63,1212000.0,9.68,9.7,9.62,9.63,1212000.0
2014-01-13 09:45:00,9.63,9.63,9.56,9.6,1651500.0,9.63,9.63,9.56,9.6,1651500.0
2014-01-13 09:50:00,9.61,9.61,9.56,9.56,1782000.0,9.61,9.61,9.56,9.56,1782000.0
2014-01-13 09:55:00,9.56,9.65,9.55,9.61,1453500.0,9.56,9.65,9.55,9.61,1453500.0
2014-01-13 10:00:00,9.62,9.67,9.62,9.64,1014000.0,9.62,9.67,9.62,9.64,1014000.0
2014-01-13 10:05:00,9.64,9.68,9.63,9.67,3190500.0,9.64,9.68,9.63,9.67,3190500.0
2014-01-13 10:10:00,9.67,9.7,9.66,9.66,1921500.0,9.67,9.7,9.66,9.66,1921500.0
2014-01-13 10:15:00,9.66,9.66,9.61,9.62,1186500.0,9.66,9.66,9.61,9.62,1186500.0
2014-01-13 10:20:00,9.63,9.65,9.61,9.62,627000.0,9.63,9.65,9.61,9.62,627000.0
2014-01-13 10:25:00,9.62,9.64,9.6,9.61,1068000.0,9.62,9.64,9.6,9.61,1068000.0
2014-01-13 10:30:00,9.61,9.62,9.58,9.58,1372500.0,9.61,9.62,9.58,9.58,1372500.0
2014-01-13 10:35:00,9.58,9.6,9.58,9.6,702000.0,9.58,9.6,9.58,9.6,702000.0
2014-01-13 10:40:00,9.6,9.6,9.57,9.57,538500.0,9.6,9.6,9.57,9.57,538500.0
2014-01-13 10:45:00,9.57,9.58,9.55,9.56,1936500.0,9.57,9.58,9.55,9.56,1936500.0
2014-01-13 10:50:00,9.57,9.57,9.54,9.55,1780500.0,9.57,9.57,9.54,9.55,1780500.0
2014-01-13 10:55:00,9.54,9.57,9.52,9.57,1024500.0,9.54,9.57,9.52,9.57,1024500.0
2014-01-13 11:00:00,9.57,9.59,9.55,9.59,322500.0,9.57,9.59,9.55,9.59,322500.0
2014-01-13 11:05:00,9.59,9.59,9.57,9.58,277500.0,9.59,9.59,9.57,9.58,277500.0
2014-01-13 11:10:00,9.58,9.59,9.57,9.58,246000.0,9.58,9.59,9.57,9.58,246000.0
2014-01-13 11:15:00,9.58,9.59,9.57,9.58,231000.0,9.58,9.59,9.57,9.58,231000.0
2014-01-13 11:20:00,9.58,9.59,9.57,9.59,1371000.0,9.58,9.59,9.57,9.59,1371000.0
2014-01-13 11:25:00,9.58,9.62,9.58,9.62,1396500.0,9.58,9.62,9.58,9.62,1396500.0
2014-01-13 11:30:00,9.62,9.63,9.6,9.61,423000.0,9.62,9.63,9.6,9.61,423000.0
2014-01-13 11:35:00,9.61,9.61,9.61,9.61,130500.0,9.61,9.61,9.61,9.61,130500.0
2014-01-13 11:40:00,9.61,9.62,9.6,9.6,399000.0,9.61,9.62,9.6,9.6,399000.0
2014-01-13 11:45:00,9.6,9.6,9.58,9.59,186000.0,9.6,9.6,9.58,9.59,186000.0
2014-01-13 11:50:00,9.58,9.59,9.57,9.59,525000.0,9.58,9.59,9.57,9.59,525000.0
2014-01-13 11:55:00,9.59,9.6,9.58,9.6,181500.0,9.59,9.6,9.58,9.6,181500.0
2014-01-13 12:00:00,9.6,9.61,9.59,9.59,360000.0,9.6,9.61,9.59,9.59,360000.0
2014-01-13 12:05:00,9.59,9.6,9.58,9.6,331500.0,9.59,9.6,9.58,9.6,331500.0
2014-01-13 12:10:00,9.59,9.61,9.59,9.6,381000.0,9.59,9.61,9.59,9.6,381000.0
2014-01-13 12:15:00,9.6,9.61,9.59,9.6,210000.0,9.6,9.61,9.59,9.6,210000.0
2014-01-13 12:20:00,9.59,9.59,9.57,9.57,297000.0,9.59,9.59,9.57,9.57,297000.0
2014-01-13 12:25:00,9.57,9.57,9.55,9.56,604500.0,9.57,9.57,9.55,9.56,604500.0
2014-01-13 12:30:00,9.56,9.57,9.54,9.56,1083000.0,9.56,9.57,9.54,9.56,1083000.0
2014-01-13 12:35:00,9.56,9.57,9.55,9.56,282000.0,9.56,9.57,9.55,9.56,282000.0
2014-01-13 12:40:00,9.56,9.56,9.55,9.55,246000.0,9.56,9.56,9.55,9.55,246000.0
2014-01-13 12:45:00,9.56,9.56,9.54,9.54,598500.0,9.56,9.56,9.54,9.54,598500.0
2014-01-13 12:50:00,9.54,9.56,9.54,9.54,748500.0,9.54,9.56,9.54,9.54,748500.0
2014-01-13 12:55:00,9.54,9.56,9.53,9.54,760500.0,9.54,9.56,9.53,9.54,760500.0
2014-01-13 13:00:00,9.54,9.55,9.52,9.53,861000.0,9.54,9.55,9.52,9.53,861000.0
2014-01-13 13:05:00,9.52,9.56,9.51,9.55,937500.0,9.52,9.56,9.51,9.55,937500.0
2014-01-13 13:10:00,9.56,9.57,9.54,9.56,334500.0,9.56,9.57,9.54,9.56,334500.0
2014-01-13 13:15:00,9.56,9.56,9.52,9.54,696000.0,9.56,9.56,9.52,9.54,696000.0
2014-01-13 13:20:00,9.54,9.55,9.53,9.55,427500.0,9.54,9.55,9.53,9.55,427500.0
2014-01-13 13:25:00,9.55,9.55,9.53,9.54,286500.0,9.55,9.55,9.53,9.54,286500.0
2014-01-13 13:30:00,9.53,9.54,9.52,9.52,370500.0,9.53,9.54,9.52,9.52,370500.0
2014-01-13 13:35:00,9.53,9.53,9.51,9.51,517500.0,9.53,9.53,9.51,9.51,517500.0
2014-01-13 13:40:00,9.51,9.51,9.48,9.5,1944000.0,9.51,9.51,9.48,9.5,1944000.0
2014-01-13 13:45:00,9.49,9.5,9.48,9.49,484500.0,9.49,9.5,9.48,9.49,484500.0
2014-01-13 13:50:00,9.49,9.5,9.47,9.48,409500.0,9.49,9.5,9.47,9.48,409500.0
2014-01-13 13:55:00,9.48,9.48,9.45,9.47,1821000.0,9.48,9.48,9.45,9.47,1821000.0
2014-01-13 14:00:00,9.47,9.47,9.43,9.43,1549500.0,9.47,9.47,9.43,9.43,1549500.0
2014-01-13 14:05:00,9.43,9.46,9.41,9.45,858000.0,9.43,9.46,9.41,9.45,858000.0
2014-01-13 14:10:00,9.45,9.46,9.44,9.46,343500.0,9.45,9.46,9.44,9.46,343500.0
2014-01-13 14:15:00,9.46,9.46,9.44,9.44,630000.0,9.46,9.46,9.44,9.44,630000.0
2014-01-13 14:20:00,9.44,9.47,9.43,9.43,523500.0,9.44,9.47,9.43,9.43,523500.0
2014-01-13 14:25:00,9.43,9.44,9.42,9.43,786000.0,9.43,9.44,9.42,9.43,786000.0
2014-01-13 14:30:00,9.42,9.43,9.42,9.43,442500.0,9.42,9.43,9.42,9.43,442500.0
2014-01-13 14:35:00,9.42,9.43,9.4,9.4,1068000.0,9.42,9.43,9.4,9.4,1068000.0
2014-01-13 14:40:00,9.4,9.41,9.4,9.4,331500.0,9.4,9.41,9.4,9.4,331500.0
2014-01-13 14:45:00,9.4,9.4,9.37,9.38,1563000.0,9.4,9.4,9.37,9.38,1563000.0
2014-01-13 14:50:00,9.38,9.38,9.37,9.37,1440000.0,9.38,9.38,9.37,9.37,1440000.0
2014-01-13 14:55:00,9.37,9.38,9.37,9.37,1180500.0,9.37,9.38,9.37,9.37,1180500.0
2014-01-13 15:00:00,9.37,9.37,9.24,9.24,4059000.0,9.37,9.37,9.24,9.24,4059000.0
2014-01-13 15:05:00,9.24,9.26,9.21,9.23,2602500.0,9.24,9.26,9.21,9.23,2602500.0
2014-01-13 15:10:00,9.23,9.24,9.19,9.19,2640000.0,9.23,9.24,9.19,9.19,2640000.0
2014-01-13 15:15:00,9.19,9.28,9.19,9.28,2722500.0,9.19,9.28,9.19,9.28,2722500.0
2014-01-13 15:20:00,9.28,9.31,9.26,9.27,1827000.0,9.28,9.31,9.26,9.27,1827000.0
2014-01-13 15:25:00,9.27,9.3,9.26,9.28,1122000.0,9.27,9.3,9.26,9.28,1122000.0
2014-01-13 15:30:00,9.29,9.29,9.27,9.27,1197000.0,9.29,9.29,9.27,9.27,1197000.0
2014-01-13 15:35:00,9.27,9.27,9.24,9.24,1323000.0,9.27,9.27,9.24,9.24,1323000.0
2014-01-13 15:40:00,9.24,9.26,9.23,9.24,1153500.0,9.24,9.26,9.23,9.24,1153500.0
2014-01-13 15:45:00,9.24,9.28,9.23,9.27,1749000.0,9.24,9.28,9.23,9.27,1749000.0
2014-01-13 15:50:00,9.27,9.28,9.26,9.26,2037000.0,9.27,9.28,9.26,9.26,2037000.0
2014-01-13 15:55:00,9.26,9.29,9.26,9.29,2808000.0,9.26,9.29,9.26,9.29,2808000.0
2014-01-14 09:30:00,9.37,9.4,9.27,9.27,2902500.0,9.37,9.4,9.27,9.27,2902500.0
2014-01-14 09:35:00,9.27,9.31,9.2,9.22,3403500.0,9.27,9.31,9.2,9.22,3403500.0
2014-01-14 09:40:00,9.2,9.25,9.17,9.18,3262500.0,9.2,9.25,9.17,9.18,3262500.0
2014-01-14 09:45:00,9.19,9.21,9.14,9.18,2442000.0,9.19,9.21,9.14,9.18,2442000.0
2014-01-14 09:50:00,9.18,9.18,9.11,9.14,2464500.0,9.18,9.18,9.11,9.14,2464500.0
2014-01-14 09:55:00,9.14,9.18,9.12,9.16,2073000.0,9.14,9.18,9.12,9.16,2073000.0
2014-01-14 10:00:00,9.17,9.23,9.16,9.2,1761000.0,9.17,9.23,9.16,9.2,1761000.0
2014-01-14 10:05:00,9.18,9.25,9.18,9.19,2770500.0,9.18,9.25,9.18,9.19,2770500.0
2014-01-14 10:10:00,9.2,9.22,9.17,9.17,2080500.0,9.2,9.22,9.17,9.17,2080500.0
2014-01-14 10:15:00,9.17,9.18,9.14,9.15,1609500.0,9.17,9.18,9.14,9.15,1609500.0
2014-01-14 10:20:00,9.15,9.17,9.13,9.15,2149500.0,9.15,9.17,9.13,9.15,2149500.0
2014-01-14 10:25:00,9.16,9.16,9.12,9.14,1938000.0,9.16,9.16,9.12,9.14,1938000.0
2014-01-14 10:30:00,9.14,9.17,9.13,9.17,1420500.0,9.14,9.17,9.13,9.17,1420500.0
2014-01-14 10:35:00,9.17,9.2,9.16,9.2,1809000.0,9.17,9.2,9.16,9.2,1809000.0
2014-01-14 10:40:00,9.19,9.22,9.18,9.21,1483500.0,9.19,9.22,9.18,9.21,1483500.0
2014-01-14 10:45:00,9.21,9.25,9.2,9.21,1158000.0,9.21,9.25,9.2,9.21,1158000.0
2014-01-14 10:50:00,9.22,9.23,9.2,9.22,633000.0,9.22,9.23,9.2,9.22,633000.0
2014-01-14 10:55:00,9.22,9.28,9.21,9.28,1860000.0,9.22,9.28,9.21,9.28,1860000.0
2014-01-14 11:00:00,9.28,9.35,9.27,9.3,2695500.0,9.28,9.35,9.27,9.3,2695500.0
2014-01-14 11:05:00,9.29,9.34,9.28,9.28,1348500.0,9.29,9.34,9.28,9.28,1348500.0
2014-01-14 11:10:00,9.28,9.31,9.27,9.3,1126500.0,9.28,9.31,9.27,9.3,1126500.0
2014-01-14 11:15:00,9.29,9.36,9.29,9.35,1227000.0,9.29,9.36,9.29,9.35,1227000.0
2014-01-14 11:20:00,9.35,9.37,9.28,9.29,1911000.0,9.35,9.37,9.28,9.29,1911000.0
2014-01-14 11:25:00,9.3,9.33,9.23,9.27,3435000.0,9.3,9.33,9.23,9.27,3435000.0
2014-01-14 11:30:00,9.28,9.31,9.26,9.26,1089000.0,9.28,9.31,9.26,9.26,1089000.0
2014-01-14 11:35:00,9.26,9.29,9.25,9.29,1080000.0,9.26,9.29,9.25,9.29,1080000.0
2014-01-14 11:40:00,9.29,9.83,9.29,9.71,18117000.0,9.29,9.83,9.29,9.71,18117000.0
2014-01-14 11:45:00,9.71,9.98,9.71,9.86,15888000.0,9.71,9.98,9.71,9.86,15888000.0
2014-01-14 11:50:00,9.86,9.86,9.64,9.7,11458500.0,9.86,9.86,9.64,9.7,11458500.0
2014-01-14 11:55:00,9.71,9.71,9.54,9.62,7375500.0,9.71,9.71,9.54,9.62,7375500.0
2014-01-14 12:00:00,9.63,9.69,9.6,9.68,4534500.0,9.63,9.69,9.6,9.68,4534500.0
2014-01-14 12:05:00,9.68,9.69,9.48,9.57,5131500.0,9.68,9.69,9.48,9.57,5131500.0
2014-01-14 12:10:00,9.57,9.69,9.56,9.62,4293000.0,9.57,9.69,9.56,9.62,4293000.0
2014-01-14 12:15:00,9.64,9.75,9.62,9.75,4765500.0,9.64,9.75,9.62,9.75,4765500.0
2014-01-14 12:20:00,9.74,9.82,9.73,9.79,5508000.0,9.74,9.82,9.73,9.79,5508000.0
2014-01-14 12:25:00,9.79,9.93,9.76,9.9,8590500.0,9.79,9.93,9.76,9.9,8590500.0
2014-01-14 12:30:00,9.91,10.05,9.9,10.02,11835000.0,9.91,10.05,9.9,10.02,11835000.0
2014-01-14 12:35:00,10.02,10.07,9.96,10.01,9142500.0,10.02,10.07,9.96,10.01,9142500.0
2014-01-14 12:40:00,10.01,10.12,10.0,10.12,7989000.0,10.01,10.12,10.0,10.12,7989000.0
2014-01-14 12:45:00,10.11,10.12,10.02,10.03,5689500.0,10.11,10.12,10.02,10.03,5689500.0
2014-01-14 12:50:00,10.03,10.09,10.02,10.09,6252000.0,10.03,10.09,10.02,10.09,6252000.0
2014-01-14 12:55:00,10.09,10.17,10.08,10.15,8899500.0,10.09,10.17,10.08,10.15,8899500.0
2014-01-14 13:00:00,10.15,10.26,10.15,10.21,9090000.0,10.15,10.26,10.15,10.21,9090000.0
2014-01-14 13:05:00,10.21,10.22,10.17,10.2,3862500.0,10.21,10.22,10.17,10.2,3862500.0
2014-01-14 13:10:00,10.2,10.26,10.18,10.26,4273500.0,10.2,10.26,10.18,10.26,4273500.0
2014-01-14 13:15:00,10.25,10.28,10.2,10.27,4725000.0,10.25,10.28,10.2,10.27,4725000.0
2014-01-14 13:20:00,10.26,10.29,10.21,10.29,4093500.0,10.26,10.29,10.21,10.29,4093500.0
2014-01-14 13:25:00,10.28,10.31,10.25,10.3,3775500.0,10.28,10.31,10.25,10.3,3775500.0
2014-01-14 13:30:00,10.3,10.33,10.29,10.31,3766500.0,10.3,10.33,10.29,10.31,3766500.0
2014-01-14 13:35:00,10.31,10.4,10.3,10.4,6498000.0,10.31,10.4,10.3,10.4,6498000.0
2014-01-14 13:40:00,10.4,10.44,10.36,10.38,8674500.0,10.4,10.44,10.36,10.38,8674500.0
2014-01-14 13:45:00,10.38,10.38,10.32,10.34,4897500.0,10.38,10.38,10.32,10.34,4897500.0
2014-01-14 13:50:00,10.33,10.34,10.28,10.33,3981000.0,10.33,10.34,10.28,10.33,3981000.0
2014-01-14 13:55:00,10.33,10.38,10.33,10.37,3367500.0,10.33,10.38,10.33,10.37,3367500.0
2014-01-14 14:00:00,10.37,10.4,10.28,10.29,3663000.0,10.37,10.4,10.28,10.29,3663000.0
2014-01-14 14:05:00,10.28,10.31,10.24,10.26,3520500.0,10.28,10.31,10.24,10.26,3520500.0
2014-01-14 14:10:00,10.26,10.33,10.26,10.33,2679000.0,10.26,10.33,10.26,10.33,2679000.0
2014-01-14 14:15:00,10.33,10.37,10.31,10.32,2646000.0,10.33,10.37,10.31,10.32,2646000.0
2014-01-14 14:20:00,10.32,10.34,10.27,10.31,1764000.0,10.32,10.34,10.27,10.31,1764000.0
2014-01-14 14:25:00,10.31,10.41,10.31,10.41,4663500.0,10.31,10.41,10.31,10.41,4663500.0
2014-01-14 14:30:00,10.4,10.44,10.38,10.42,3958500.0,10.4,10.44,10.38,10.42,3958500.0
2014-01-14 14:35:00,10.41,10.47,10.39,10.46,4182000.0,10.41,10.47,10.39,10.46,4182000.0
2014-01-14 14:40:00,10.46,10.46,10.41,10.44,2667000.0,10.46,10.46,10.41,10.44,2667000.0
2014-01-14 14:45:00,10.43,10.48,10.41,10.46,3270000.0,10.43,10.48,10.41,10.46,3270000.0
2014-01-14 14:50:00,10.46,10.51,10.46,10.5,4206000.0,10.46,10.51,10.46,10.5,4206000.0
2014-01-14 14:55:00,10.5,10.53,10.48,10.51,3981000.0,10.5,10.53,10.48,10.51,3981000.0
2014-01-14 15:00:00,10.51,10.52,10.47,10.5,3373500.0,10.51,10.52,10.47,10.5,3373500.0
2014-01-14 15:05:00,10.5,10.51,10.47,10.5,2899500.0,10.5,10.51,10.47,10.5,2899500.0
2014-01-14 15:10:00,10.5,10.53,10.48,10.51,2536500.0,10.5,10.53,10.48,10.51,2536500.0
2014-01-14 15:15:00,10.51,10.61,10.51,10.6,7003500.0,10.51,10.61,10.51,10.6,7003500.0
2014-01-14 15:20:00,10.6,10.66,10.59,10.66,7287000.0,10.6,10.66,10.59,10.66,7287000.0
2014-01-14 15:25:00,10.66,10.74,10.65,10.71,10995000.0,10.66,10.74,10.65,10.71,10995000.0
2014-01-14 15:30:00,10.71,10.8,10.7,10.75,9124500.0,10.71,10.8,10.7,10.75,9124500.0
2014-01-14 15:35:00,10.76,10.76,10.7,10.71,5238000.0,10.76,10.76,10.7,10.71,5238000.0
2014-01-14 15:40:00,10.71,10.73,10.64,10.68,7428000.0,10.71,10.73,10.64,10.68,7428000.0
2014-01-14 15:45:00,10.68,10.75,10.66,10.74,5715000.0,10.68,10.75,10.66,10.74,5715000.0
2014-01-14 15:50:00,10.74,10.75,10.69,10.73,6210000.0,10.74,10.75,10.69,10.73,6210000.0
2014-01-14 15:55:00,10.73,10.77,10.71,10.75,9955500.0,10.73,10.77,10.71,10.75,9955500.0
2014-01-15 09:30:00,11.24,11.4,11.14,11.4,31672500.0,11.24,11.4,11.14,11.4,31672500.0
2014-01-15 09:35:00,11.39,11.48,11.3,11.37,16683000.0,11.39,11.48,11.3,11.37,16683000.0
2014-01-15 09:40:00,11.37,11.45,11.22,11.22,11005500.0,11.37,11.45,11.22,11.22,11005500.0
2014-01-15 09:45:00,11.22,11.26,11.1,11.22,14764500.0,11.22,11.26,11.1,11.22,14764500.0
2014-01-15 09:50:00,11.23,11.24,11.12,11.18,5967000.0,11.23,11.24,11.12,11.18,5967000.0
2014-01-15 09:55:00,11.18,11.21,11.09,11.17,6291000.0,11.18,11.21,11.09,11.17,6291000.0
2014-01-15 10:00:00,11.17,11.25,11.17,11.21,5380500.0,11.17,11.25,11.17,11.21,5380500.0
2014-01-15 10:05:00,11.22,11.22,11.04,11.1,6966000.0,11.22,11.22,11.04,11.1,6966000.0
2014-01-15 10:10:00,11.11,11.11,10.97,11.02,6763500.0,11.11,11.11,10.97,11.02,6763500.0
2014-01-15 10:15:00,11.0,11.01,10.87,10.93,9046500.0,11.0,11.01,10.87,10.93,9046500.0
2014-01-15 10:20:00,10.93,10.96,10.81,10.85,8074500.0,10.93,10.96,10.81,10.85,8074500.0
2014-01-15 10:25:00,10.85,10.92,10.84,10.89,5100000.0,10.85,10.92,10.84,10.89,5100000.0
2014-01-15 10:30:00,10.89,10.95,10.85,10.9,3838500.0,10.89,10.95,10.85,10.9,3838500.0
2014-01-15 10:35:00,10.9,10.92,10.81,10.89,3000000.0,10.9,10.92,10.81,10.89,3000000.0
2014-01-15 10:40:00,10.89,10.94,10.85,10.91,2338500.0,10.89,10.94,10.85,10.91,2338500.0
2014-01-15 10:45:00,10.91,10.91,10.84,10.9,1651500.0,10.91,10.91,10.84,10.9,1651500.0
2014-01-15 10:50:00,10.9,10.99,10.89,10.98,4191000.0,10.9,10.99,10.89,10.98,4191000.0
2014-01-15 10:55:00,10.98,10.99,10.94,10.98,3634500.0,10.98,10.99,10.94,10.98,3634500.0
2014-01-15 11:00:00,10.98,11.08,10.98,11.07,4815000.0,10.98,11.08,10.98,11.07,4815000.0
2014-01-15 11:05:00,11.08,11.12,11.03,11.04,4843500.0,11.08,11.12,11.03,11.04,4843500.0
2014-01-15 11:10:00,11.05,11.09,11.02,11.05,2013000.0,11.05,11.09,11.02,11.05,2013000.0
2014-01-15 11:15:00,11.04,11.08,11.01,11.02,2499000.0,11.04,11.08,11.01,11.02,2499000.0
2014-01-15 11:20:00,11.02,11.03,10.9,10.9,3099000.0,11.02,11.03,10.9,10.9,3099000.0
2014-01-15 11:25:00,10.91,11.0,10.9,11.0,1800000.0,10.91,11.0,10.9,11.0,1800000.0
2014-01-15 11:30:00,11.01,11.02,10.96,10.99,1294500.0,11.01,11.02,10.96,10.99,1294500.0
2014-01-15 11:35:00,11.0,11.07,10.97,11.07,1900500.0,11.0,11.07,10.97,11.07,1900500.0
2014-01-15 11:40:00,11.05,11.09,11.03,11.08,1711500.0,11.05,11.09,11.03,11.08,1711500.0
2014-01-15 11:45:00,11.08,11.08,11.02,11.04,1098000.0,11.08,11.08,11.02,11.04,1098000.0
2014-01-15 11:50:00,11.05,11.08,11.04,11.06,1143000.0,11.05,11.08,11.04,11.06,1143000.0
2014-01-15 11:55:00,11.05,11.06,10.99,10.99,1750500.0,11.05,11.06,10.99,10.99,1750500.0
2014-01-15 12:00:00,11.0,11.06,10.99,11.04,1066500.0,11.0,11.06,10.99,11.04,1066500.0
2014-01-15 12:05:00,11.03,11.11,11.03,11.11,2343000.0,11.03,11.11,11.03,11.11,2343000.0
2014-01-15 12:10:00,11.1,11.12,11.05,11.07,1822500.0,11.1,11.12,11.05,11.07,1822500.0
2014-01-15 12:15:00,11.06,11.11,11.06,11.09,2178000.0,11.06,11.11,11.06,11.09,2178000.0
2014-01-15 12:20:00,11.09,11.11,11.04,11.05,1627500.0,11.09,11.11,11.04,11.05,1627500.0
2014-01-15 12:25:00,11.06,11.06,11.0,11.03,1246500.0,11.06,11.06,11.0,11.03,1246500.0
2014-01-15 12:30:00,11.02,11.03,10.95,11.0,2559000.0,11.02,11.03,10.95,11.0,2559000.0
2014-01-15 12:35:00,10.99,11.04,10.99,11.02,1089000.0,10.99,11.04,10.99,11.02,1089000.0
2014-01-15 12:40:00,11.02,11.03,10.99,11.0,846000.0,11.02,11.03,10.99,11.0,846000.0
2014-01-15 12:45:00,11.0,11.03,10.99,11.02,658500.0,11.0,11.03,10.99,11.02,658500.0
2014-01-15 12:50:00,11.03,11.03,10.96,10.99,1314000.0,11.03,11.03,10.96,10.99,1314000.0
2014-01-15 12:55:00,10.99,10.99,10.95,10.96,1054500.0,10.99,10.99,10.95,10.96,1054500.0
2014-01-15 13:00:00,10.96,11.01,10.96,11.0,910500.0,10.96,11.01,10.96,11.0,910500.0
2014-01-15 13:05:00,11.01,11.01,10.97,10.99,753000.0,11.01,11.01,10.97,10.99,753000.0
2014-01-15 13:10:00,11.0,11.04,10.98,11.03,777000.0,11.0,11.04,10.98,11.03,777000.0
2014-01-15 13:15:00,11.02,11.07,11.01,11.06,1144500.0,11.02,11.07,11.01,11.06,1144500.0
2014-01-15 13:20:00,11.05,11.08,11.02,11.03,1171500.0,11.05,11.08,11.02,11.03,1171500.0
2014-01-15 13:25:00,11.04,11.05,11.0,11.03,961500.0,11.04,11.05,11.0,11.03,961500.0
2014-01-15 13:30:00,11.03,11.05,11.03,11.03,687000.0,11.03,11.05,11.03,11.03,687000.0
2014-01-15 13:35:00,11.04,11.04,10.98,11.01,832500.0,11.04,11.04,10.98,11.01,832500.0
2014-01-15 13:40:00,11.02,11.04,11.01,11.01,1020000.0,11.02,11.04,11.01,11.01,1020000.0
2014-01-15 13:45:00,11.02,11.03,11.0,11.02,268500.0,11.02,11.03,11.0,11.02,268500.0
2014-01-15 13:50:00,11.02,11.03,10.99,11.01,832500.0,11.02,11.03,10.99,11.01,832500.0
2014-01-15 13:55:00,11.0,11.02,11.0,11.01,1021500.0,11.0,11.02,11.0,11.01,1021500.0
2014-01-15 14:00:00,11.01,11.07,11.0,11.07,1092000.0,11.01,11.07,11.0,11.07,1092000.0
2014-01-15 14:05:00,11.07,11.1,11.04,11.09,1782000.0,11.07,11.1,11.04,11.09,1782000.0
2014-01-15 14:10:00,11.09,11.16,11.08,11.16,3742500.0,11.09,11.16,11.08,11.16,3742500.0
2014-01-15 14:15:00,11.16,11.18,11.13,11.16,2730000.0,11.16,11.18,11.13,11.16,2730000.0
2014-01-15 14:20:00,11.16,11.16,11.14,11.15,1051500.0,11.16,11.16,11.14,11.15,1051500.0
2014-01-15 14:25:00,11.15,11.16,11.06,11.08,2188500.0,11.15,11.16,11.06,11.08,2188500.0
2014-01-15 14:30:00,11.08,11.1,11.06,11.1,1122000.0,11.08,11.1,11.06,11.1,1122000.0
2014-01-15 14:35:00,11.1,11.12,11.1,11.11,849000.0,11.1,11.12,11.1,11.11,849000.0
2014-01-15 14:40:00,11.11,11.15,11.11,11.14,1056000.0,11.11,11.15,11.11,11.14,1056000.0
2014-01-15 14:45:00,11.14,11.15,11.11,11.13,940500.0,11.14,11.15,11.11,11.13,940500.0
2014-01-15 14:50:00,11.14,11.16,11.12,11.14,1237500.0,11.14,11.16,11.12,11.14,1237500.0
2014-01-15 14:55:00,11.14,11.15,11.12,11.15,1075500.0,11.14,11.15,11.12,11.15,1075500.0
2014-01-15 15:00:00,11.14,11.2,11.14,11.18,2605500.0,11.14,11.2,11.14,11.18,2605500.0
2014-01-15 15:05:00,11.19,11.19,11.16,11.17,2097000.0,11.19,11.19,11.16,11.17,2097000.0
2014-01-15 15:10:00,11.16,11.17,11.11,11.15,1575000.0,11.16,11.17,11.11,11.15,1575000.0
2014-01-15 15:15:00,11.15,11.16,11.07,11.07,1435500.0,11.15,11.16,11.07,11.07,1435500.0
2014-01-15 15:20:00,11.07,11.12,11.04,11.06,2085000.0,11.07,11.12,11.04,11.06,2085000.0
2014-01-15 15:25:00,11.05,11.09,11.05,11.08,1162500.0,11.05,11.09,11.05,11.08,1162500.0
2014-01-15 15:30:00,11.08,11.09,11.06,11.07,1137000.0,11.08,11.09,11.06,11.07,1137000.0
2014-01-15 15:35:00,11.07,11.08,10.98,10.99,3273000.0,11.07,11.08,10.98,10.99,3273000.0
2014-01-15 15:40:00,10.98,10.99,10.88,10.9,5662500.0,10.98,10.99,10.88,10.9,5662500.0
2014-01-15 15:45:00,10.91,10.99,10.9,10.98,3778500.0,10.91,10.99,10.9,10.98,3778500.0
2014-01-15 15:50:00,10.97,11.01,10.96,11.01,3522000.0,10.97,11.01,10.96,11.01,3522000.0
2014-01-15 15:55:00,11.01,11.01,10.94,10.94,5148000.0,11.01,11.01,10.94,10.94,5148000.0
2014-01-16 09:30:00,10.83,10.98,10.83,10.92,5319000.0,10.83,10.98,10.83,10.92,5319000.0
2014-01-16 09:35:00,10.92,11.06,10.89,11.05,4128000.0,10.92,11.06,10.89,11.05,4128000.0
2014-01-16 09:40:00,11.05,11.1,11.02,11.07,4002000.0,11.05,11.1,11.02,11.07,4002000.0
2014-01-16 09:45:00,11.05,11.13,11.05,11.12,3079500.0,11.05,11.13,11.05,11.12,3079500.0
2014-01-16 09:50:00,11.13,11.16,11.08,11.16,2764500.0,11.13,11.16,11.08,11.16,2764500.0
2014-01-16 09:55:00,11.16,11.17,11.1,11.13,3213000.0,11.16,11.17,11.1,11.13,3213000.0
2014-01-16 10:00:00,11.12,11.14,11.07,11.12,2274000.0,11.12,11.14,11.07,11.12,2274000.0
2014-01-16 10:05:00,11.12,11.23,11.11,11.23,4356000.0,11.12,11.23,11.11,11.23,4356000.0
2014-01-16 10:10:00,11.22,11.25,11.15,11.17,4786500.0,11.22,11.25,11.15,11.17,4786500.0
2014-01-16 10:15:00,11.17,11.2,11.1,11.15,2980500.0,11.17,11.2,11.1,11.15,2980500.0
2014-01-16 10:20:00,11.15,11.2,11.14,11.18,2092500.0,11.15,11.2,11.14,11.18,2092500.0
2014-01-16 10:25:00,11.18,11.19,11.15,11.17,2286000.0,11.18,11.19,11.15,11.17,2286000.0
2014-01-16 10:30:00,11.18,11.18,11.09,11.09,3307500.0,11.18,11.18,11.09,11.09,3307500.0
2014-01-16 10:35:00,11.09,11.13,11.04,11.12,2887500.0,11.09,11.13,11.04,11.12,2887500.0
2014-01-16 10:40:00,11.11,11.12,11.09,11.1,1249500.0,11.11,11.12,11.09,11.1,1249500.0
2014-01-16 10:45:00,11.09,11.11,11.06,11.11,1620000.0,11.09,11.11,11.06,11.11,1620000.0
2014-01-16 10:50:00,11.11,11.14,11.1,11.1,1309500.0,11.11,11.14,11.1,11.1,1309500.0
2014-01-16 10:55:00,11.1,11.15,11.1,11.14,904500.0,11.1,11.15,11.1,11.14,904500.0
2014-01-16 11:00:00,11.14,11.14,11.11,11.13,586500.0,11.14,11.14,11.11,11.13,586500.0
2014-01-16 11:05:00,11.12,11.19,11.11,11.19,1452000.0,11.12,11.19,11.11,11.19,1452000.0
2014-01-16 11:10:00,11.18,11.23,11.18,11.22,2454000.0,11.18,11.23,11.18,11.22,2454000.0
2014-01-16 11:15:00,11.22,11.25,11.21,11.22,2697000.0,11.22,11.25,11.21,11.22,2697000.0
2014-01-16 11:20:00,11.23,11.27,11.22,11.25,2149500.0,11.23,11.27,11.22,11.25,2149500.0
2014-01-16 11:25:00,11.25,11.27,11.24,11.26,1665000.0,11.25,11.27,11.24,11.26,1665000.0
2014-01-16 11:30:00,11.26,11.32,11.26,11.29,3958500.0,11.26,11.32,11.26,11.29,3958500.0
2014-01-16 11:35:00,11.29,11.31,11.22,11.26,2329500.0,11.29,11.31,11.22,11.26,2329500.0
2014-01-16 11:40:00,11.26,11.26,11.23,11.24,826500.0,11.26,11.26,11.23,11.24,826500.0
2014-01-16 11:45:00,11.24,11.29,11.24,11.28,1398000.0,11.24,11.29,11.24,11.28,1398000.0
2014-01-16 11:50:00,11.27,11.33,11.27,11.3,4246500.0,11.27,11.33,11.27,11.3,4246500.0
2014-01-16 11:55:00,11.3,11.32,11.26,11.27,1444500.0,11.3,11.32,11.26,11.27,1444500.0
2014-01-16 12:00:00,11.27,11.32,11.26,11.3,1017000.0,11.27,11.32,11.26,11.3,1017000.0
2014-01-16 12:05:00,11.3,11.32,11.29,11.31,1344000.0,11.3,11.32,11.29,11.31,1344000.0
2014-01-16 12:10:00,11.31,11.35,11.31,11.35,2518500.0,11.31,11.35,11.31,11.35,2518500.0
2014-01-16 12:15:00,11.35,11.36,11.33,11.36,1789500.0,11.35,11.36,11.33,11.36,1789500.0
2014-01-16 12:20:00,11.36,11.37,11.33,11.34,1752000.0,11.36,11.37,11.33,11.34,1752000.0
2014-01-16 12:25:00,11.34,11.37,11.34,11.37,1099500.0,11.34,11.37,11.34,11.37,1099500.0
2014-01-16 12:30:00,11.37,11.37,11.31,11.36,1783500.0,11.37,11.37,11.31,11.36,1783500.0
2014-01-16 12:35:00,11.36,11.37,11.35,11.35,1371000.0,11.36,11.37,11.35,11.35,1371000.0
2014-01-16 12:40:00,11.36,11.39,11.34,11.38,1200000.0,11.36,11.39,11.34,11.38,1200000.0
2014-01-16 12:45:00,11.38,11.43,11.38,11.42,3793500.0,11.38,11.43,11.38,11.42,3793500.0
2014-01-16 12:50:00,11.43,11.47,11.42,11.47,3651000.0,11.43,11.47,11.42,11.47,3651000.0
2014-01-16 12:55:00,11.46,11.5,11.45,11.45,4776000.0,11.46,11.5,11.45,11.45,4776000.0
2014-01-16 13:00:00,11.45,11.5,11.45,11.48,3561000.0,11.45,11.5,11.45,11.48,3561000.0
2014-01-16 13:05:00,11.48,11.51,11.46,11.48,2757000.0,11.48,11.51,11.46,11.48,2757000.0
2014-01-16 13:10:00,11.47,11.48,11.43,11.46,2121000.0,11.47,11.48,11.43,11.46,2121000.0
2014-01-16 13:15:00,11.46,11.47,11.41,11.43,1918500.0,11.46,11.47,11.41,11.43,1918500.0
2014-01-16 13:20:00,11.43,11.45,11.38,11.41,1812000.0,11.43,11.45,11.38,11.41,1812000.0
2014-01-16 13:25:00,11.41,11.43,11.4,11.42,1336500.0,11.41,11.43,11.4,11.42,1336500.0
2014-01-16 13:30:00,11.42,11.45,11.41,11.42,961500.0,11.42,11.45,11.41,11.42,961500.0
2014-01-16 13:35:00,11.42,11.42,11.37,11.37,1161000.0,11.42,11.42,11.37,11.37,1161000.0
2014-01-16 13:40:00,11.37,11.4,11.35,11.38,1441500.0,11.37,11.4,11.35,11.38,1441500.0
2014-01-16 13:45:00,11.38,11.43,11.36,11.43,1014000.0,11.38,11.43,11.36,11.43,1014000.0
2014-01-16 13:50:00,11.43,11.43,11.41,11.43,816000.0,11.43,11.43,11.41,11.43,816000.0
2014-01-16 13:55:00,11.43,11.46,11.42,11.45,1749000.0,11.43,11.46,11.42,11.45,1749000.0
2014-01-16 14:00:00,11.46,11.46,11.44,11.46,1134000.0,11.46,11.46,11.44,11.46,1134000.0
2014-01-16 14:05:00,11.46,11.47,11.4,11.41,1456500.0,11.46,11.47,11.4,11.41,1456500.0
2014-01-16 14:10:00,11.41,11.42,11.37,11.37,1198500.0,11.41,11.42,11.37,11.37,1198500.0
2014-01-16 14:15:00,11.37,11.4,11.35,11.35,1234500.0,11.37,11.4,11.35,11.35,1234500.0
2014-01-16 14:20:00,11.35,11.36,11.31,11.34,2179500.0,11.35,11.36,11.31,11.34,2179500.0
2014-01-16 14:25:00,11.36,11.38,11.34,11.37,1198500.0,11.36,11.38,11.34,11.37,1198500.0
2014-01-16 14:30:00,11.36,11.37,11.34,11.36,1386000.0,11.36,11.37,11.34,11.36,1386000.0
2014-01-16 14:35:00,11.37,11.39,11.35,11.39,717000.0,11.37,11.39,11.35,11.39,717000.0
2014-01-16 14:40:00,11.39,11.4,11.37,11.37,546000.0,11.39,11.4,11.37,11.37,546000.0
2014-01-16 14:45:00,11.37,11.37,11.34,11.36,481500.0,11.37,11.37,11.34,11.36,481500.0
2014-01-16 14:50:00,11.36,11.4,11.36,11.39,514500.0,11.36,11.4,11.36,11.39,514500.0
2014-01-16 14:55:00,11.39,11.4,11.37,11.38,492000.0,11.39,11.4,11.37,11.38,492000.0
2014-01-16 15:00:00,11.39,11.42,11.39,11.42,948000.0,11.39,11.42,11.39,11.42,948000.0
2014-01-16 15:05:00,11.42,11.46,11.42,11.43,1381500.0,11.42,11.46,11.42,11.43,1381500.0
2014-01-16 15:10:00,11.43,11.46,11.41,11.45,1393500.0,11.43,11.46,11.41,11.45,1393500.0
2014-01-16 15:15:00,11.45,11.46,11.37,11.4,1632000.0,11.45,11.46,11.37,11.4,1632000.0
2014-01-16 15:20:00,11.4,11.45,11.4,11.45,729000.0,11.4,11.45,11.4,11.45,729000.0
2014-01-16 15:25:00,11.44,11.45,11.42,11.44,634500.0,11.44,11.45,11.42,11.44,634500.0
2014-01-16 15:30:00,11.43,11.44,11.35,11.36,1509000.0,11.43,11.44,11.35,11.36,1509000.0
2014-01-16 15:35:00,11.36,11.39,11.36,11.37,1302000.0,11.36,11.39,11.36,11.37,1302000.0
2014-01-16 15:40:00,11.37,11.39,11.33,11.39,2035500.0,11.37,11.39,11.33,11.39,2035500.0
2014-01-16 15:45:00,11.38,11.43,11.37,11.38,2286000.0,11.38,11.43,11.37,11.38,2286000.0
2014-01-16 15:50:00,11.38,11.41,11.37,11.38,2320500.0,11.38,11.41,11.37,11.38,2320500.0
2014-01-16 15:55:00,11.38,11.41,11.37,11.39,3397500.0,11.38,11.41,11.37,11.39,3397500.0
2014-01-17 09:30:00,11.35,11.45,11.28,11.39,7488000.0,11.35,11.45,11.28,11.39,7488000.0
2014-01-17 09:35:00,11.39,11.55,11.37,11.45,5424000.0,11.39,11.55,11.37,11.45,5424000.0
2014-01-17 09:40:00,11.46,11.5,11.43,11.49,4873500.0,11.46,11.5,11.43,11.49,4873500.0
2014-01-17 09:45:00,11.49,11.53,11.38,11.44,5295000.0,11.49,11.53,11.38,11.44,5295000.0
2014-01-17 09:50:00,11.43,11.45,11.34,11.36,3429000.0,11.43,11.45,11.34,11.36,3429000.0
2014-01-17 09:55:00,11.35,11.39,11.3,11.31,5157000.0,11.35,11.39,11.3,11.31,5157000.0
2014-01-17 10:00:00,11.31,11.33,11.25,11.28,4060500.0,11.31,11.33,11.25,11.28,4060500.0
2014-01-17 10:05:00,11.27,11.3,11.22,11.26,3667500.0,11.27,11.3,11.22,11.26,3667500.0
2014-01-17 10:10:00,11.26,11.28,11.22,11.24,3871500.0,11.26,11.28,11.22,11.24,3871500.0
2014-01-17 10:15:00,11.23,11.25,11.21,11.24,2991000.0,11.23,11.25,11.21,11.24,2991000.0
2014-01-17 10:20:00,11.24,11.35,11.23,11.32,4312500.0,11.24,11.35,11.23,11.32,4312500.0
2014-01-17 10:25:00,11.33,11.38,11.31,11.36,2965500.0,11.33,11.38,11.31,11.36,2965500.0
2014-01-17 10:30:00,11.37,11.38,11.32,11.33,1642500.0,11.37,11.38,11.32,11.33,1642500.0
2014-01-17 10:35:00,11.33,11.36,11.3,11.36,1633500.0,11.33,11.36,11.3,11.36,1633500.0
2014-01-17 10:40:00,11.36,11.37,11.28,11.3,2700000.0,11.36,11.37,11.28,11.3,2700000.0
2014-01-17 10:45:00,11.3,11.3,11.27,11.29,844500.0,11.3,11.3,11.27,11.29,844500.0
2014-01-17 10:50:00,11.29,11.33,11.29,11.32,669000.0,11.29,11.33,11.29,11.32,669000.0
2014-01-17 10:55:00,11.33,11.34,11.29,11.29,970500.0,11.33,11.34,11.29,11.29,970500.0
2014-01-17 11:00:00,11.29,11.3,11.27,11.27,1954500.0,11.29,11.3,11.27,11.27,1954500.0
2014-01-17 11:05:00,11.27,11.29,11.26,11.28,1852500.0,11.27,11.29,11.26,11.28,1852500.0
2014-01-17 11:10:00,11.29,11.29,11.23,11.24,2323500.0,11.29,11.29,11.23,11.24,2323500.0
2014-01-17 11:15:00,11.24,11.33,11.24,11.32,1899000.0,11.24,11.33,11.24,11.32,1899000.0
2014-01-17 11:20:00,11.32,11.34,11.29,11.32,1200000.0,11.32,11.34,11.29,11.32,1200000.0
2014-01-17 11:25:00,11.32,11.33,11.3,11.31,706500.0,11.32,11.33,11.3,11.31,706500.0
2014-01-17 11:30:00,11.31,11.35,11.3,11.34,1336500.0,11.31,11.35,11.3,11.34,1336500.0
2014-01-17 11:35:00,11.34,11.34,11.31,11.32,1405500.0,11.34,11.34,11.31,11.32,1405500.0
2014-01-17 11:40:00,11.32,11.32,11.29,11.3,1416000.0,11.32,11.32,11.29,11.3,1416000.0
2014-01-17 11:45:00,11.3,11.31,11.25,11.27,2254500.0,11.3,11.31,11.25,11.27,2254500.0
2014-01-17 11:50:00,11.26,11.29,11.25,11.26,786000.0,11.26,11.29,11.25,11.26,786000.0
2014-01-17 11:55:00,11.25,11.3,11.25,11.26,991500.0,11.25,11.3,11.25,11.26,991500.0
2014-01-17 12:00:00,11.27,11.27,11.24,11.24,498000.0,11.27,11.27,11.24,11.24,498000.0
2014-01-17 12:05:00,11.24,11.26,11.22,11.25,1147500.0,11.24,11.26,11.22,11.25,1147500.0
2014-01-17 12:10:00,11.25,11.27,11.24,11.25,549000.0,11.25,11.27,11.24,11.25,549000.0
2014-01-17 12:15:00,11.25,11.27,11.24,11.24,522000.0,11.25,11.27,11.24,11.24,522000.0
2014-01-17 12:20:00,11.24,11.26,11.23,11.23,519000.0,11.24,11.26,11.23,11.23,519000.0
2014-01-17 12:25:00,11.24,11.25,11.22,11.22,1432500.0,11.24,11.25,11.22,11.22,1432500.0
2014-01-17 12:30:00,11.22,11.25,11.2,11.25,2890500.0,11.22,11.25,11.2,11.25,2890500.0
2014-01-17 12:35:00,11.25,11.26,11.24,11.24,484500.0,11.25,11.26,11.24,11.24,484500.0
2014-01-17 12:40:00,11.24,11.26,11.24,11.25,507000.0,11.24,11.26,11.24,11.25,507000.0
2014-01-17 12:45:00,11.26,11.26,11.23,11.23,748500.0,11.26,11.26,11.23,11.23,748500.0
2014-01-17 12:50:00,11.23,11.24,11.21,11.22,772500.0,11.23,11.24,11.21,11.22,772500.0
2014-01-17 12:55:00,11.22,11.24,11.21,11.24,732000.0,11.22,11.24,11.21,11.24,732000.0
2014-01-17 13:00:00,11.24,11.25,11.22,11.22,489000.0,11.24,11.25,11.22,11.22,489000.0
2014-01-17 13:05:00,11.22,11.25,11.22,11.24,544500.0,11.22,11.25,11.22,11.24,544500.0
2014-01-17 13:10:00,11.24,11.25,11.21,11.21,786000.0,11.24,11.25,11.21,11.21,786000.0
2014-01-17 13:15:00,11.21,11.25,11.2,11.23,975000.0,11.21,11.25,11.2,11.23,975000.0
2014-01-17 13:20:00,11.25,11.26,11.23,11.24,465000.0,11.25,11.26,11.23,11.24,465000.0
2014-01-17 13:25:00,11.24,11.25,11.23,11.24,396000.0,11.24,11.25,11.23,11.24,396000.0
2014-01-17 13:30:00,11.25,11.26,11.24,11.25,525000.0,11.25,11.26,11.24,11.25,525000.0
2014-01-17 13:35:00,11.25,11.33,11.25,11.32,1702500.0,11.25,11.33,11.25,11.32,1702500.0
2014-01-17 13:40:00,11.32,11.32,11.28,11.29,636000.0,11.32,11.32,11.28,11.29,636000.0
2014-01-17 13:45:00,11.29,11.31,11.26,11.26,556500.0,11.29,11.31,11.26,11.26,556500.0
2014-01-17 13:50:00,11.27,11.28,11.26,11.28,387000.0,11.27,11.28,11.26,11.28,387000.0
2014-01-17 13:55:00,11.28,11.3,11.28,11.29,366000.0,11.28,11.3,11.28,11.29,366000.0
2014-01-17 14:00:00,11.29,11.31,11.28,11.29,382500.0,11.29,11.31,11.28,11.29,382500.0
2014-01-17 14:05:00,11.28,11.32,11.27,11.32,516000.0,11.28,11.32,11.27,11.32,516000.0
2014-01-17 14:10:00,11.31,11.33,11.3,11.32,775500.0,11.31,11.33,11.3,11.32,775500.0
2014-01-17 14:15:00,11.32,11.37,11.32,11.34,1815000.0,11.32,11.37,11.32,11.34,1815000.0
2014-01-17 14:20:00,11.34,11.36,11.33,11.34,937500.0,11.34,11.36,11.33,11.34,937500.0
2014-01-17 14:25:00,11.34,11.35,11.31,11.33,528000.0,11.34,11.35,11.31,11.33,528000.0
2014-01-17 14:30:00,11.32,11.33,11.3,11.32,526500.0,11.32,11.33,11.3,11.32,526500.0
2014-01-17 14:35:00,11.32,11.34,11.32,11.33,577500.0,11.32,11.34,11.32,11.33,577500.0
2014-01-17 14:40:00,11.33,11.34,11.33,11.33,480000.0,11.33,11.34,11.33,11.33,480000.0
2014-01-17 14:45:00,11.32,11.33,11.32,11.32,355500.0,11.32,11.33,11.32,11.32,355500.0
2014-01-17 14:50:00,11.32,11.32,11.31,11.32,483000.0,11.32,11.32,11.31,11.32,483000.0
2014-01-17 14:55:00,11.32,11.32,11.31,11.32,343500.0,11.32,11.32,11.31,11.32,343500.0
2014-01-17 15:00:00,11.31,11.32,11.31,11.32,543000.0,11.31,11.32,11.31,11.32,543000.0
2014-01-17 15:05:00,11.32,11.32,11.29,11.3,847500.0,11.32,11.32,11.29,11.3,847500.0
2014-01-17 15:10:00,11.29,11.3,11.28,11.3,943500.0,11.29,11.3,11.28,11.3,943500.0
2014-01-17 15:15:00,11.3,11.3,11.29,11.3,613500.0,11.3,11.3,11.29,11.3,613500.0
2014-01-17 15:20:00,11.3,11.3,11.29,11.3,738000.0,11.3,11.3,11.29,11.3,738000.0
2014-01-17 15:25:00,11.29,11.31,11.29,11.3,757500.0,11.29,11.31,11.29,11.3,757500.0
2014-01-17 15:30:00,11.3,11.31,11.3,11.31,678000.0,11.3,11.31,11.3,11.31,678000.0
2014-01-17 15:35:00,11.31,11.33,11.3,11.31,1705500.0,11.31,11.33,11.3,11.31,1705500.0
2014-01-17 15:40:00,11.32,11.32,11.29,11.31,1047000.0,11.32,11.32,11.29,11.31,1047000.0
2014-01-17 15:45:00,11.31,11.33,11.3,11.33,1420500.0,11.31,11.33,11.3,11.33,1420500.0
2014-01-17 15:50:00,11.32,11.35,11.32,11.33,1998000.0,11.32,11.35,11.32,11.33,1998000.0
2014-01-17 15:55:00,11.33,11.34,11.32,11.34,3466500.0,11.33,11.34,11.32,11.34,3466500.0
2014-01-21 09:30:00,11.42,11.56,11.39,11.53,6054000.0,11.42,11.56,11.39,11.53,6054000.0
2014-01-21 09:35:00,11.54,11.56,11.47,11.49,4183500.0,11.54,11.56,11.47,11.49,4183500.0
2014-01-21 09:40:00,11.48,11.6,11.48,11.58,4950000.0,11.48,11.6,11.48,11.58,4950000.0
2014-01-21 09:45:00,11.59,11.7,11.58,11.68,9466500.0,11.59,11.7,11.58,11.68,9466500.0
2014-01-21 09:50:00,11.68,11.75,11.66,11.73,6222000.0,11.68,11.75,11.66,11.73,6222000.0
2014-01-21 09:55:00,11.73,11.75,11.69,11.71,3181500.0,11.73,11.75,11.69,11.71,3181500.0
2014-01-21 10:00:00,11.71,11.74,11.7,11.7,2001000.0,11.71,11.74,11.7,11.7,2001000.0
2014-01-21 10:05:00,11.7,11.77,11.7,11.72,2982000.0,11.7,11.77,11.7,11.72,2982000.0
2014-01-21 10:10:00,11.74,11.74,11.67,11.69,2541000.0,11.74,11.74,11.67,11.69,2541000.0
2014-01-21 10:15:00,11.68,11.72,11.64,11.71,2748000.0,11.68,11.72,11.64,11.71,2748000.0
2014-01-21 10:20:00,11.7,11.73,11.69,11.72,1440000.0,11.7,11.73,11.69,11.72,1440000.0
2014-01-21 10:25:00,11.72,11.74,11.71,11.74,1963500.0,11.72,11.74,11.71,11.74,1963500.0
2014-01-21 10:30:00,11.74,11.78,11.72,11.76,3327000.0,11.74,11.78,11.72,11.76,3327000.0
2014-01-21 10:35:00,11.77,11.77,11.74,11.76,1827000.0,11.77,11.77,11.74,11.76,1827000.0
2014-01-21 10:40:00,11.76,11.79,11.74,11.79,2698500.0,11.76,11.79,11.74,11.79,2698500.0
2014-01-21 10:45:00,11.79,11.82,11.74,11.75,2740500.0,11.79,11.82,11.74,11.75,2740500.0
2014-01-21 10:50:00,11.75,11.76,11.72,11.72,1924500.0,11.75,11.76,11.72,11.72,1924500.0
2014-01-21 10:55:00,11.73,11.75,11.72,11.72,1969500.0,11.73,11.75,11.72,11.72,1969500.0
2014-01-21 11:00:00,11.73,11.74,11.71,11.73,855000.0,11.73,11.74,11.71,11.73,855000.0
2014-01-21 11:05:00,11.73,11.73,11.67,11.69,2950500.0,11.73,11.73,11.67,11.69,2950500.0
2014-01-21 11:10:00,11.69,11.71,11.6,11.61,2988000.0,11.69,11.71,11.6,11.61,2988000.0
2014-01-21 11:15:00,11.6,11.63,11.6,11.62,2952000.0,11.6,11.63,11.6,11.62,2952000.0
2014-01-21 11:20:00,11.62,11.67,11.61,11.67,2380500.0,11.62,11.67,11.61,11.67,2380500.0
2014-01-21 11:25:00,11.67,11.71,11.66,11.68,1189500.0,11.67,11.71,11.66,11.68,1189500.0
2014-01-21 11:30:00,11.68,11.69,11.64,11.64,1795500.0,11.68,11.69,11.64,11.64,1795500.0
2014-01-21 11:35:00,11.64,11.7,11.64,11.67,1204500.0,11.64,11.7,11.64,11.67,1204500.0
2014-01-21 11:40:00,11.66,11.7,11.65,11.69,592500.0,11.66,11.7,11.65,11.69,592500.0
2014-01-21 11:45:00,11.7,11.71,11.67,11.67,645000.0,11.7,11.71,11.67,11.67,645000.0
2014-01-21 11:50:00,11.67,11.68,11.65,11.67,576000.0,11.67,11.68,11.65,11.67,576000.0
2014-01-21 11:55:00,11.68,11.68,11.63,11.63,1075500.0,11.68,11.68,11.63,11.63,1075500.0
2014-01-21 12:00:00,11.63,11.66,11.61,11.61,961500.0,11.63,11.66,11.61,11.61,961500.0
2014-01-21 12:05:00,11.61,11.63,11.61,11.61,673500.0,11.61,11.63,11.61,11.61,673500.0
2014-01-21 12:10:00,11.61,11.63,11.59,11.62,2109000.0,11.61,11.63,11.59,11.62,2109000.0
2014-01-21 12:15:00,11.61,11.66,11.61,11.65,574500.0,11.61,11.66,11.61,11.65,574500.0
2014-01-21 12:20:00,11.66,11.68,11.64,11.67,973500.0,11.66,11.68,11.64,11.67,973500.0
2014-01-21 12:25:00,11.67,11.72,11.67,11.69,937500.0,11.67,11.72,11.67,11.69,937500.0
2014-01-21 12:30:00,11.69,11.73,11.69,11.7,900000.0,11.69,11.73,11.69,11.7,900000.0
2014-01-21 12:35:00,11.7,11.72,11.69,11.7,907500.0,11.7,11.72,11.69,11.7,907500.0
2014-01-21 12:40:00,11.71,11.72,11.7,11.71,835500.0,11.71,11.72,11.7,11.71,835500.0
2014-01-21 12:45:00,11.7,11.73,11.7,11.72,763500.0,11.7,11.73,11.7,11.72,763500.0
2014-01-21 12:50:00,11.73,11.76,11.72,11.74,1338000.0,11.73,11.76,11.72,11.74,1338000.0
2014-01-21 12:55:00,11.75,11.75,11.72,11.74,1146000.0,11.75,11.75,11.72,11.74,1146000.0
2014-01-21 13:00:00,11.74,11.75,11.73,11.75,678000.0,11.74,11.75,11.73,11.75,678000.0
2014-01-21 13:05:00,11.75,11.76,11.73,11.74,706500.0,11.75,11.76,11.73,11.74,706500.0
2014-01-21 13:10:00,11.74,11.75,11.73,11.74,561000.0,11.74,11.75,11.73,11.74,561000.0
2014-01-21 13:15:00,11.75,11.75,11.72,11.72,702000.0,11.75,11.75,11.72,11.72,702000.0
2014-01-21 13:20:00,11.72,11.73,11.71,11.72,448500.0,11.72,11.73,11.71,11.72,448500.0
2014-01-21 13:25:00,11.72,11.73,11.72,11.72,276000.0,11.72,11.73,11.72,11.72,276000.0
2014-01-21 13:30:00,11.73,11.73,11.71,11.72,433500.0,11.73,11.73,11.71,11.72,433500.0
2014-01-21 13:35:00,11.73,11.73,11.71,11.73,546000.0,11.73,11.73,11.71,11.73,546000.0
2014-01-21 13:40:00,11.73,11.73,11.71,11.72,463500.0,11.73,11.73,11.71,11.72,463500.0
2014-01-21 13:45:00,11.72,11.72,11.7,11.71,748500.0,11.72,11.72,11.7,11.71,748500.0
2014-01-21 13:50:00,11.72,11.76,11.72,11.76,760500.0,11.72,11.76,11.72,11.76,760500.0
2014-01-21 13:55:00,11.76,11.76,11.73,11.74,657000.0,11.76,11.76,11.73,11.74,657000.0
2014-01-21 14:00:00,11.74,11.79,11.74,11.78,1114500.0,11.74,11.79,11.74,11.78,1114500.0
2014-01-21 14:05:00,11.78,11.79,11.74,11.75,685500.0,11.78,11.79,11.74,11.75,685500.0
2014-01-21 14:10:00,11.75,11.77,11.74,11.75,490500.0,11.75,11.77,11.74,11.75,490500.0
2014-01-21 14:15:00,11.75,11.76,11.73,11.74,556500.0,11.75,11.76,11.73,11.74,556500.0
2014-01-21 14:20:00,11.74,11.75,11.73,11.74,574500.0,11.74,11.75,11.73,11.74,574500.0
2014-01-21 14:25:00,11.74,11.77,11.73,11.76,1395000.0,11.74,11.77,11.73,11.76,1395000.0
2014-01-21 14:30:00,11.77,11.78,11.76,11.77,976500.0,11.77,11.78,11.76,11.77,976500.0
2014-01-21 14:35:00,11.77,11.77,11.75,11.75,936000.0,11.77,11.77,11.75,11.75,936000.0
2014-01-21 14:40:00,11.75,11.76,11.72,11.73,2292000.0,11.75,11.76,11.72,11.73,2292000.0
2014-01-21 14:45:00,11.72,11.73,11.7,11.71,1119000.0,11.72,11.73,11.7,11.71,1119000.0
2014-01-21 14:50:00,11.71,11.73,11.7,11.73,1009500.0,11.71,11.73,11.7,11.73,1009500.0
2014-01-21 14:55:00,11.73,11.75,11.72,11.74,453000.0,11.73,11.75,11.72,11.74,453000.0
2014-01-21 15:00:00,11.74,11.74,11.72,11.73,435000.0,11.74,11.74,11.72,11.73,435000.0
2014-01-21 15:05:00,11.73,11.75,11.73,11.73,495000.0,11.73,11.75,11.73,11.73,495000.0
2014-01-21 15:10:00,11.73,11.75,11.73,11.74,274500.0,11.73,11.75,11.73,11.74,274500.0
2014-01-21 15:15:00,11.74,11.75,11.73,11.74,750000.0,11.74,11.75,11.73,11.74,750000.0
2014-01-21 15:20:00,11.73,11.75,11.72,11.73,826500.0,11.73,11.75,11.72,11.73,826500.0
2014-01-21 15:25:00,11.73,11.73,11.72,11.72,690000.0,11.73,11.73,11.72,11.72,690000.0
2014-01-21 15:30:00,11.72,11.73,11.72,11.72,733500.0,11.72,11.73,11.72,11.72,733500.0
2014-01-21 15:35:00,11.72,11.73,11.72,11.72,994500.0,11.72,11.73,11.72,11.72,994500.0
2014-01-21 15:40:00,11.72,11.73,11.72,11.72,1147500.0,11.72,11.73,11.72,11.72,1147500.0
2014-01-21 15:45:00,11.72,11.75,11.72,11.74,1861500.0,11.72,11.75,11.72,11.74,1861500.0
2014-01-21 15:50:00,11.74,11.77,11.74,11.76,2301000.0,11.74,11.77,11.74,11.76,2301000.0
2014-01-21 15:55:00,11.75,11.78,11.75,11.77,3232500.0,11.75,11.78,11.75,11.77,3232500.0
2014-01-22 09:30:00,11.85,11.9,11.79,11.85,5010000.0,11.85,11.9,11.79,11.85,5010000.0
2014-01-22 09:35:00,11.85,11.86,11.81,11.86,2122500.0,11.85,11.86,11.81,11.86,2122500.0
2014-01-22 09:40:00,11.86,11.86,11.77,11.83,2623500.0,11.86,11.86,11.77,11.83,2623500.0
2014-01-22 09:45:00,11.83,11.85,11.79,11.81,1321500.0,11.83,11.85,11.79,11.81,1321500.0
2014-01-22 09:50:00,11.82,11.83,11.77,11.81,1768500.0,11.82,11.83,11.77,11.81,1768500.0
2014-01-22 09:55:00,11.81,11.81,11.78,11.79,1482000.0,11.81,11.81,11.78,11.79,1482000.0
2014-01-22 10:00:00,11.79,11.81,11.71,11.76,2130000.0,11.79,11.81,11.71,11.76,2130000.0
2014-01-22 10:05:00,11.75,11.79,11.72,11.77,1489500.0,11.75,11.79,11.72,11.77,1489500.0
2014-01-22 10:10:00,11.77,11.78,11.74,11.76,1128000.0,11.77,11.78,11.74,11.76,1128000.0
2014-01-22 10:15:00,11.75,11.77,11.73,11.74,1450500.0,11.75,11.77,11.73,11.74,1450500.0
2014-01-22 10:20:00,11.74,11.75,11.72,11.73,883500.0,11.74,11.75,11.72,11.73,883500.0
2014-01-22 10:25:00,11.74,11.74,11.7,11.71,1152000.0,11.74,11.74,11.7,11.71,1152000.0
2014-01-22 10:30:00,11.71,11.73,11.68,11.68,1971000.0,11.71,11.73,11.68,11.68,1971000.0
2014-01-22 10:35:00,11.68,11.7,11.65,11.65,2373000.0,11.68,11.7,11.65,11.65,2373000.0
2014-01-22 10:40:00,11.65,11.71,11.65,11.68,1759500.0,11.65,11.71,11.65,11.68,1759500.0
2014-01-22 10:45:00,11.68,11.7,11.67,11.68,735000.0,11.68,11.7,11.67,11.68,735000.0
2014-01-22 10:50:00,11.68,11.71,11.67,11.69,912000.0,11.68,11.71,11.67,11.69,912000.0
2014-01-22 10:55:00,11.7,11.71,11.68,11.69,1299000.0,11.7,11.71,11.68,11.69,1299000.0
2014-01-22 11:00:00,11.69,11.73,11.68,11.73,652500.0,11.69,11.73,11.68,11.73,652500.0
2014-01-22 11:05:00,11.72,11.78,11.71,11.77,1198500.0,11.72,11.78,11.71,11.77,1198500.0
2014-01-22 11:10:00,11.77,11.78,11.74,11.76,982500.0,11.77,11.78,11.74,11.76,982500.0
2014-01-22 11:15:00,11.77,11.83,11.76,11.82,1935000.0,11.77,11.83,11.76,11.82,1935000.0
2014-01-22 11:20:00,11.83,11.89,11.83,11.89,2251500.0,11.83,11.89,11.83,11.89,2251500.0
2014-01-22 11:25:00,11.89,11.93,11.87,11.91,2487000.0,11.89,11.93,11.87,11.91,2487000.0
2014-01-22 11:30:00,11.91,11.93,11.89,11.92,1269000.0,11.91,11.93,11.89,11.92,1269000.0
2014-01-22 11:35:00,11.92,11.98,11.91,11.97,2725500.0,11.92,11.98,11.91,11.97,2725500.0
2014-01-22 11:40:00,11.97,11.98,11.93,11.95,1908000.0,11.97,11.98,11.93,11.95,1908000.0
2014-01-22 11:45:00,11.95,11.97,11.94,11.96,1137000.0,11.95,11.97,11.94,11.96,1137000.0
2014-01-22 11:50:00,11.96,11.97,11.91,11.92,1929000.0,11.96,11.97,11.91,11.92,1929000.0
2014-01-22 11:55:00,11.93,11.95,11.92,11.95,861000.0,11.93,11.95,11.92,11.95,861000.0
2014-01-22 12:00:00,11.94,11.98,11.93,11.95,1003500.0,11.94,11.98,11.93,11.95,1003500.0
2014-01-22 12:05:00,11.95,11.98,11.95,11.97,1108500.0,11.95,11.98,11.95,11.97,1108500.0
2014-01-22 12:10:00,11.97,12.0,11.97,11.99,1398000.0,11.97,12.0,11.97,11.99,1398000.0
2014-01-22 12:15:00,11.99,12.0,11.97,12.0,823500.0,11.99,12.0,11.97,12.0,823500.0
2014-01-22 12:20:00,11.99,12.01,11.94,11.95,2659500.0,11.99,12.01,11.94,11.95,2659500.0
2014-01-22 12:25:00,11.95,12.0,11.95,11.99,751500.0,11.95,12.0,11.95,11.99,751500.0
2014-01-22 12:30:00,12.0,12.0,11.96,11.96,646500.0,12.0,12.0,11.96,11.96,646500.0
2014-01-22 12:35:00,11.96,11.99,11.94,11.96,507000.0,11.96,11.99,11.94,11.96,507000.0
2014-01-22 12:40:00,11.96,12.0,11.95,11.99,801000.0,11.96,12.0,11.95,11.99,801000.0
2014-01-22 12:45:00,11.99,12.02,11.98,12.01,1044000.0,11.99,12.02,11.98,12.01,1044000.0
2014-01-22 12:50:00,12.0,12.02,11.97,11.98,1026000.0,12.0,12.02,11.97,11.98,1026000.0
2014-01-22 12:55:00,11.98,11.99,11.96,11.97,903000.0,11.98,11.99,11.96,11.97,903000.0
2014-01-22 13:00:00,11.97,11.98,11.96,11.96,378000.0,11.97,11.98,11.96,11.96,378000.0
2014-01-22 13:05:00,11.97,11.97,11.91,11.92,1000500.0,11.97,11.97,11.91,11.92,1000500.0
2014-01-22 13:10:00,11.92,11.97,11.91,11.97,666000.0,11.92,11.97,11.91,11.97,666000.0
2014-01-22 13:15:00,11.97,11.98,11.95,11.96,520500.0,11.97,11.98,11.95,11.96,520500.0
2014-01-22 13:20:00,11.96,11.97,11.92,11.92,384000.0,11.96,11.97,11.92,11.92,384000.0
2014-01-22 13:25:00,11.93,11.95,11.92,11.93,583500.0,11.93,11.95,11.92,11.93,583500.0
2014-01-22 13:30:00,11.93,11.94,11.92,11.92,348000.0,11.93,11.94,11.92,11.92,348000.0
2014-01-22 13:35:00,11.93,11.93,11.9,11.9,610500.0,11.93,11.93,11.9,11.9,610500.0
2014-01-22 13:40:00,11.91,11.91,11.87,11.89,765000.0,11.91,11.91,11.87,11.89,765000.0
2014-01-22 13:45:00,11.9,11.91,11.88,11.88,505500.0,11.9,11.91,11.88,11.88,505500.0
2014-01-22 13:50:00,11.89,11.9,11.88,11.9,298500.0,11.89,11.9,11.88,11.9,298500.0
2014-01-22 13:55:00,11.9,11.9,11.87,11.89,501000.0,11.9,11.9,11.87,11.89,501000.0
2014-01-22 14:00:00,11.89,11.91,11.88,11.89,454500.0,11.89,11.91,11.88,11.89,454500.0
2014-01-22 14:05:00,11.89,11.89,11.87,11.88,514500.0,11.89,11.89,11.87,11.88,514500.0
2014-01-22 14:10:00,11.88,11.88,11.85,11.85,760500.0,11.88,11.88,11.85,11.85,760500.0
2014-01-22 14:15:00,11.85,11.86,11.82,11.86,1444500.0,11.85,11.86,11.82,11.86,1444500.0
2014-01-22 14:20:00,11.85,11.88,11.84,11.88,576000.0,11.85,11.88,11.84,11.88,576000.0
2014-01-22 14:25:00,11.88,11.88,11.86,11.88,235500.0,11.88,11.88,11.86,11.88,235500.0
2014-01-22 14:30:00,11.88,11.89,11.86,11.87,361500.0,11.88,11.89,11.86,11.87,361500.0
2014-01-22 14:35:00,11.88,11.88,11.85,11.87,517500.0,11.88,11.88,11.85,11.87,517500.0
2014-01-22 14:40:00,11.88,11.91,11.87,11.9,729000.0,11.88,11.91,11.87,11.9,729000.0
2014-01-22 14:45:00,11.9,11.9,11.87,11.89,361500.0,11.9,11.9,11.87,11.89,361500.0
2014-01-22 14:50:00,11.89,11.9,11.88,11.89,454500.0,11.89,11.9,11.88,11.89,454500.0
2014-01-22 14:55:00,11.88,11.89,11.87,11.88,241500.0,11.88,11.89,11.87,11.88,241500.0
2014-01-22 15:00:00,11.88,11.89,11.87,11.89,280500.0,11.88,11.89,11.87,11.89,280500.0
2014-01-22 15:05:00,11.89,11.93,11.89,11.92,795000.0,11.89,11.93,11.89,11.92,795000.0
2014-01-22 15:10:00,11.91,11.95,11.89,11.94,855000.0,11.91,11.95,11.89,11.94,855000.0
2014-01-22 15:15:00,11.94,11.95,11.92,11.93,577500.0,11.94,11.95,11.92,11.93,577500.0
2014-01-22 15:20:00,11.92,11.95,11.92,11.95,753000.0,11.92,11.95,11.92,11.95,753000.0
2014-01-22 15:25:00,11.94,11.95,11.91,11.92,726000.0,11.94,11.95,11.91,11.92,726000.0
2014-01-22 15:30:00,11.92,11.95,11.92,11.93,676500.0,11.92,11.95,11.92,11.93,676500.0
2014-01-22 15:35:00,11.93,11.93,11.92,11.92,433500.0,11.93,11.93,11.92,11.92,433500.0
2014-01-22 15:40:00,11.92,11.93,11.91,11.93,765000.0,11.92,11.93,11.91,11.93,765000.0
2014-01-22 15:45:00,11.93,11.95,11.92,11.92,1246500.0,11.93,11.95,11.92,11.92,1246500.0
2014-01-22 15:50:00,11.93,11.94,11.9,11.91,1785000.0,11.93,11.94,11.9,11.91,1785000.0
2014-01-22 15:55:00,11.91,11.92,11.9,11.9,2020500.0,11.91,11.92,11.9,11.9,2020500.0
2014-01-23 09:30:00,11.83,11.83,11.68,11.76,3342000.0,11.83,11.83,11.68,11.76,3342000.0
2014-01-23 09:35:00,11.74,11.75,11.57,11.58,4269000.0,11.74,11.75,11.57,11.58,4269000.0
2014-01-23 09:40:00,11.58,11.74,11.56,11.73,2488500.0,11.58,11.74,11.56,11.73,2488500.0
2014-01-23 09:45:00,11.74,11.82,11.73,11.76,1978500.0,11.74,11.82,11.73,11.76,1978500.0
2014-01-23 09:50:00,11.75,11.83,11.75,11.83,1005000.0,11.75,11.83,11.75,11.83,1005000.0
2014-01-23 09:55:00,11.82,11.85,11.78,11.78,1119000.0,11.82,11.85,11.78,11.78,1119000.0
2014-01-23 10:00:00,11.79,11.81,11.74,11.74,1137000.0,11.79,11.81,11.74,11.74,1137000.0
2014-01-23 10:05:00,11.74,11.75,11.7,11.73,1128000.0,11.74,11.75,11.7,11.73,1128000.0
2014-01-23 10:10:00,11.73,11.74,11.68,11.68,894000.0,11.73,11.74,11.68,11.68,894000.0
2014-01-23 10:15:00,11.68,11.73,11.68,11.72,714000.0,11.68,11.73,11.68,11.72,714000.0
2014-01-23 10:20:00,11.72,11.73,11.7,11.71,649500.0,11.72,11.73,11.7,11.71,649500.0
2014-01-23 10:25:00,11.71,11.73,11.69,11.7,468000.0,11.71,11.73,11.69,11.7,468000.0
2014-01-23 10:30:00,11.7,11.7,11.67,11.67,1426500.0,11.7,11.7,11.67,11.67,1426500.0
2014-01-23 10:35:00,11.69,11.71,11.68,11.69,487500.0,11.69,11.71,11.68,11.69,487500.0
2014-01-23 10:40:00,11.69,11.7,11.65,11.66,1215000.0,11.69,11.7,11.65,11.66,1215000.0
2014-01-23 10:45:00,11.66,11.67,11.62,11.64,1260000.0,11.66,11.67,11.62,11.64,1260000.0
2014-01-23 10:50:00,11.64,11.64,11.62,11.62,939000.0,11.64,11.64,11.62,11.62,939000.0
2014-01-23 10:55:00,11.62,11.68,11.61,11.68,2050500.0,11.62,11.68,11.61,11.68,2050500.0
2014-01-23 11:00:00,11.67,11.7,11.65,11.68,856500.0,11.67,11.7,11.65,11.68,856500.0
2014-01-23 11:05:00,11.68,11.76,11.67,11.76,1648500.0,11.68,11.76,11.67,11.76,1648500.0
2014-01-23 11:10:00,11.76,11.77,11.74,11.74,1614000.0,11.76,11.77,11.74,11.74,1614000.0
2014-01-23 11:15:00,11.75,11.78,11.73,11.77,1327500.0,11.75,11.78,11.73,11.77,1327500.0
2014-01-23 11:20:00,11.77,11.77,11.74,11.76,327000.0,11.77,11.77,11.74,11.76,327000.0
2014-01-23 11:25:00,11.77,11.77,11.72,11.74,481500.0,11.77,11.77,11.72,11.74,481500.0
2014-01-23 11:30:00,11.74,11.74,11.71,11.74,187500.0,11.74,11.74,11.71,11.74,187500.0
2014-01-23 11:35:00,11.74,11.74,11.71,11.71,256500.0,11.74,11.74,11.71,11.71,256500.0
2014-01-23 11:40:00,11.71,11.76,11.71,11.76,402000.0,11.71,11.76,11.71,11.76,402000.0
2014-01-23 11:45:00,11.76,11.77,11.72,11.73,637500.0,11.76,11.77,11.72,11.73,637500.0
2014-01-23 11:50:00,11.73,11.77,11.73,11.74,327000.0,11.73,11.77,11.73,11.74,327000.0
2014-01-23 11:55:00,11.75,11.78,11.75,11.78,559500.0,11.75,11.78,11.75,11.78,559500.0
2014-01-23 12:00:00,11.77,11.8,11.76,11.78,652500.0,11.77,11.8,11.76,11.78,652500.0
2014-01-23 12:05:00,11.76,11.83,11.76,11.83,1132500.0,11.76,11.83,11.76,11.83,1132500.0
2014-01-23 12:10:00,11.82,11.83,11.8,11.82,480000.0,11.82,11.83,11.8,11.82,480000.0
2014-01-23 12:15:00,11.82,11.89,11.81,11.89,1606500.0,11.82,11.89,11.81,11.89,1606500.0
2014-01-23 12:20:00,11.89,11.93,11.89,11.89,3210000.0,11.89,11.93,11.89,11.89,3210000.0
2014-01-23 12:25:00,11.89,11.93,11.89,11.92,1200000.0,11.89,11.93,11.89,11.92,1200000.0
2014-01-23 12:30:00,11.91,11.93,11.89,11.93,1098000.0,11.91,11.93,11.89,11.93,1098000.0
2014-01-23 12:35:00,11.93,12.0,11.93,11.99,2566500.0,11.93,12.0,11.93,11.99,2566500.0
2014-01-23 12:40:00,11.99,12.01,11.95,11.97,2443500.0,11.99,12.01,11.95,11.97,2443500.0
2014-01-23 12:45:00,11.97,12.0,11.97,11.97,799500.0,11.97,12.0,11.97,11.97,799500.0
2014-01-23 12:50:00,11.96,11.97,11.93,11.95,738000.0,11.96,11.97,11.93,11.95,738000.0
2014-01-23 12:55:00,11.95,11.97,11.94,11.97,612000.0,11.95,11.97,11.94,11.97,612000.0
2014-01-23 13:00:00,11.96,11.97,11.94,11.96,592500.0,11.96,11.97,11.94,11.96,592500.0
2014-01-23 13:05:00,11.96,11.97,11.95,11.96,858000.0,11.96,11.97,11.95,11.96,858000.0
2014-01-23 13:10:00,11.97,12.02,11.96,12.01,2208000.0,11.97,12.02,11.96,12.01,2208000.0
2014-01-23 13:15:00,12.01,12.08,12.0,12.07,2385000.0,12.01,12.08,12.0,12.07,2385000.0
2014-01-23 13:20:00,12.08,12.13,12.07,12.07,3093000.0,12.08,12.13,12.07,12.07,3093000.0
2014-01-23 13:25:00,12.07,12.1,12.05,12.1,1416000.0,12.07,12.1,12.05,12.1,1416000.0
2014-01-23 13:30:00,12.1,12.13,12.09,12.13,1792500.0,12.1,12.13,12.09,12.13,1792500.0
2014-01-23 13:35:00,12.13,12.16,12.11,12.12,2796000.0,12.13,12.16,12.11,12.12,2796000.0
2014-01-23 13:40:00,12.11,12.15,12.05,12.06,2256000.0,12.11,12.15,12.05,12.06,2256000.0
2014-01-23 13:45:00,12.06,12.09,11.99,11.99,1789500.0,12.06,12.09,11.99,11.99,1789500.0
2014-01-23 13:50:00,11.99,12.02,11.98,12.0,1699500.0,11.99,12.02,11.98,12.0,1699500.0
2014-01-23 13:55:00,12.01,12.01,11.96,11.97,1309500.0,12.01,12.01,11.96,11.97,1309500.0
2014-01-23 14:00:00,11.97,12.0,11.97,11.98,886500.0,11.97,12.0,11.97,11.98,886500.0
2014-01-23 14:05:00,11.98,12.0,11.93,11.98,1549500.0,11.98,12.0,11.93,11.98,1549500.0
2014-01-23 14:10:00,11.98,12.0,11.97,11.99,796500.0,11.98,12.0,11.97,11.99,796500.0
2014-01-23 14:15:00,11.99,12.03,11.98,12.01,1836000.0,11.99,12.03,11.98,12.01,1836000.0
2014-01-23 14:20:00,12.02,12.03,11.98,12.01,1206000.0,12.02,12.03,11.98,12.01,1206000.0
2014-01-23 14:25:00,12.01,12.01,11.95,11.95,804000.0,12.01,12.01,11.95,11.95,804000.0
2014-01-23 14:30:00,11.95,11.96,11.92,11.94,1180500.0,11.95,11.96,11.92,11.94,1180500.0
2014-01-23 14:35:00,11.95,11.96,11.92,11.94,618000.0,11.95,11.96,11.92,11.94,618000.0
2014-01-23 14:40:00,11.94,11.94,11.91,11.93,918000.0,11.94,11.94,11.91,11.93,918000.0
2014-01-23 14:45:00,11.93,11.94,11.92,11.93,534000.0,11.93,11.94,11.92,11.93,534000.0
2014-01-23 14:50:00,11.93,11.99,11.93,11.99,1054500.0,11.93,11.99,11.93,11.99,1054500.0
2014-01-23 14:55:00,12.0,12.01,11.97,11.97,1305000.0,12.0,12.01,11.97,11.97,1305000.0
2014-01-23 15:00:00,11.98,11.99,11.97,11.99,729000.0,11.98,11.99,11.97,11.99,729000.0
2014-01-23 15:05:00,11.99,12.02,11.96,12.01,1953000.0,11.99,12.02,11.96,12.01,1953000.0
2014-01-23 15:10:00,12.0,12.02,11.99,12.02,462000.0,12.0,12.02,11.99,12.02,462000.0
2014-01-23 15:15:00,12.01,12.02,11.98,12.01,618000.0,12.01,12.02,11.98,12.01,618000.0
2014-01-23 15:20:00,12.0,12.01,11.98,12.0,390000.0,12.0,12.01,11.98,12.0,390000.0
2014-01-23 15:25:00,12.0,12.01,11.99,11.99,397500.0,12.0,12.01,11.99,11.99,397500.0
2014-01-23 15:30:00,11.99,12.01,11.98,12.0,573000.0,11.99,12.01,11.98,12.0,573000.0
2014-01-23 15:35:00,12.0,12.04,12.0,12.02,1324500.0,12.0,12.04,12.0,12.02,1324500.0
2014-01-23 15:40:00,12.02,12.02,12.0,12.02,891000.0,12.02,12.02,12.0,12.02,891000.0
2014-01-23 15:45:00,12.01,12.03,12.01,12.02,943500.0,12.01,12.03,12.01,12.02,943500.0
2014-01-23 15:50:00,12.02,12.09,12.02,12.07,2866500.0,12.02,12.09,12.02,12.07,2866500.0
2014-01-23 15:55:00,12.07,12.1,12.07,12.1,3793500.0,12.07,12.1,12.07,12.1,3793500.0
2014-01-24 09:30:00,11.85,11.98,11.8,11.92,4039500.0,11.85,11.98,11.8,11.92,4039500.0
2014-01-24 09:35:00,11.91,11.96,11.88,11.93,1429500.0,11.91,11.96,11.88,11.93,1429500.0
2014-01-24 09:40:00,11.94,11.94,11.79,11.79,3520500.0,11.94,11.94,11.79,11.79,3520500.0
2014-01-24 09:45:00,11.79,11.92,11.75,11.81,2944500.0,11.79,11.92,11.75,11.81,2944500.0
2014-01-24 09:50:00,11.81,12.01,11.81,11.99,2803500.0,11.81,12.01,11.81,11.99,2803500.0
2014-01-24 09:55:00,12.0,12.03,11.97,11.99,3012000.0,12.0,12.03,11.97,11.99,3012000.0
2014-01-24 10:00:00,12.0,12.0,11.94,11.98,1245000.0,12.0,12.0,11.94,11.98,1245000.0
2014-01-24 10:05:00,11.97,11.99,11.93,11.94,1104000.0,11.97,11.99,11.93,11.94,1104000.0
2014-01-24 10:10:00,11.94,11.97,11.92,11.95,1404000.0,11.94,11.97,11.92,11.95,1404000.0
2014-01-24 10:15:00,11.96,11.96,11.89,11.94,2095500.0,11.96,11.96,11.89,11.94,2095500.0
2014-01-24 10:20:00,11.93,11.96,11.92,11.93,432000.0,11.93,11.96,11.92,11.93,432000.0
2014-01-24 10:25:00,11.93,11.94,11.82,11.83,2205000.0,11.93,11.94,11.82,11.83,2205000.0
2014-01-24 10:30:00,11.83,11.85,11.79,11.85,2293500.0,11.83,11.85,11.79,11.85,2293500.0
2014-01-24 10:35:00,11.85,11.85,11.8,11.8,1257000.0,11.85,11.85,11.8,11.8,1257000.0
2014-01-24 10:40:00,11.8,11.82,11.76,11.77,2265000.0,11.8,11.82,11.76,11.77,2265000.0
2014-01-24 10:45:00,11.76,11.79,11.73,11.76,2154000.0,11.76,11.79,11.73,11.76,2154000.0
2014-01-24 10:50:00,11.76,11.86,11.76,11.85,1873500.0,11.76,11.86,11.76,11.85,1873500.0
2014-01-24 10:55:00,11.86,11.86,11.77,11.79,1600500.0,11.86,11.86,11.77,11.79,1600500.0
2014-01-24 11:00:00,11.79,11.82,11.78,11.8,1065000.0,11.79,11.82,11.78,11.8,1065000.0
2014-01-24 11:05:00,11.8,11.8,11.71,11.73,1905000.0,11.8,11.8,11.71,11.73,1905000.0
2014-01-24 11:10:00,11.74,11.74,11.67,11.69,2878500.0,11.74,11.74,11.67,11.69,2878500.0
2014-01-24 11:15:00,11.69,11.7,11.64,11.66,2659500.0,11.69,11.7,11.64,11.66,2659500.0
2014-01-24 11:20:00,11.66,11.7,11.65,11.68,1654500.0,11.66,11.7,11.65,11.68,1654500.0
2014-01-24 11:25:00,11.67,11.67,11.6,11.62,2151000.0,11.67,11.67,11.6,11.62,2151000.0
2014-01-24 11:30:00,11.62,11.63,11.57,11.61,2113500.0,11.62,11.63,11.57,11.61,2113500.0
2014-01-24 11:35:00,11.61,11.66,11.59,11.66,1174500.0,11.61,11.66,11.59,11.66,1174500.0
2014-01-24 11:40:00,11.66,11.73,11.65,11.72,1342500.0,11.66,11.73,11.65,11.72,1342500.0
2014-01-24 11:45:00,11.71,11.73,11.67,11.69,1203000.0,11.71,11.73,11.67,11.69,1203000.0
2014-01-24 11:50:00,11.68,11.71,11.67,11.7,517500.0,11.68,11.71,11.67,11.7,517500.0
2014-01-24 11:55:00,11.71,11.78,11.69,11.78,1044000.0,11.71,11.78,11.69,11.78,1044000.0
2014-01-24 12:00:00,11.78,11.79,11.71,11.71,1161000.0,11.78,11.79,11.71,11.71,1161000.0
2014-01-24 12:05:00,11.71,11.73,11.68,11.72,733500.0,11.71,11.73,11.68,11.72,733500.0
2014-01-24 12:10:00,11.72,11.72,11.67,11.68,745500.0,11.72,11.72,11.67,11.68,745500.0
2014-01-24 12:15:00,11.67,11.73,11.67,11.71,522000.0,11.67,11.73,11.67,11.71,522000.0
2014-01-24 12:20:00,11.71,11.72,11.67,11.7,649500.0,11.71,11.72,11.67,11.7,649500.0
2014-01-24 12:25:00,11.7,11.73,11.68,11.72,1647000.0,11.7,11.73,11.68,11.72,1647000.0
2014-01-24 12:30:00,11.73,11.78,11.72,11.78,1509000.0,11.73,11.78,11.72,11.78,1509000.0
2014-01-24 12:35:00,11.78,11.81,11.75,11.75,1161000.0,11.78,11.81,11.75,11.75,1161000.0
2014-01-24 12:40:00,11.75,11.78,11.73,11.77,657000.0,11.75,11.78,11.73,11.77,657000.0
2014-01-24 12:45:00,11.77,11.78,11.74,11.76,582000.0,11.77,11.78,11.74,11.76,582000.0
2014-01-24 12:50:00,11.76,11.77,11.74,11.75,513000.0,11.76,11.77,11.74,11.75,513000.0
2014-01-24 12:55:00,11.75,11.78,11.75,11.76,382500.0,11.75,11.78,11.75,11.76,382500.0
2014-01-24 13:00:00,11.76,11.76,11.71,11.74,976500.0,11.76,11.76,11.71,11.74,976500.0
2014-01-24 13:05:00,11.74,11.78,11.73,11.75,460500.0,11.74,11.78,11.73,11.75,460500.0
2014-01-24 13:10:00,11.75,11.76,11.74,11.75,475500.0,11.75,11.76,11.74,11.75,475500.0
2014-01-24 13:15:00,11.75,11.75,11.73,11.74,379500.0,11.75,11.75,11.73,11.74,379500.0
2014-01-24 13:20:00,11.74,11.75,11.72,11.72,402000.0,11.74,11.75,11.72,11.72,402000.0
2014-01-24 13:25:00,11.73,11.75,11.72,11.73,417000.0,11.73,11.75,11.72,11.73,417000.0
2014-01-24 13:30:00,11.74,11.75,11.73,11.74,363000.0,11.74,11.75,11.73,11.74,363000.0
2014-01-24 13:35:00,11.73,11.75,11.72,11.75,603000.0,11.73,11.75,11.72,11.75,603000.0
2014-01-24 13:40:00,11.75,11.75,11.73,11.74,631500.0,11.75,11.75,11.73,11.74,631500.0
2014-01-24 13:45:00,11.74,11.75,11.73,11.75,430500.0,11.74,11.75,11.73,11.75,430500.0
2014-01-24 13:50:00,11.74,11.75,11.73,11.74,480000.0,11.74,11.75,11.73,11.74,480000.0
2014-01-24 13:55:00,11.74,11.74,11.72,11.72,513000.0,11.74,11.74,11.72,11.72,513000.0
2014-01-24 14:00:00,11.72,11.72,11.65,11.67,1428000.0,11.72,11.72,11.65,11.67,1428000.0
2014-01-24 14:05:00,11.66,11.7,11.66,11.67,975000.0,11.66,11.7,11.66,11.67,975000.0
2014-01-24 14:10:00,11.67,11.68,11.65,11.66,471000.0,11.67,11.68,11.65,11.66,471000.0
2014-01-24 14:15:00,11.65,11.66,11.63,11.65,630000.0,11.65,11.66,11.63,11.65,630000.0
2014-01-24 14:20:00,11.65,11.67,11.64,11.65,654000.0,11.65,11.67,11.64,11.65,654000.0
2014-01-24 14:25:00,11.65,11.68,11.65,11.66,480000.0,11.65,11.68,11.65,11.66,480000.0
2014-01-24 14:30:00,11.66,11.7,11.66,11.68,418500.0,11.66,11.7,11.66,11.68,418500.0
2014-01-24 14:35:00,11.68,11.71,11.67,11.71,546000.0,11.68,11.71,11.67,11.71,546000.0
2014-01-24 14:40:00,11.7,11.72,11.7,11.72,283500.0,11.7,11.72,11.7,11.72,283500.0
2014-01-24 14:45:00,11.72,11.72,11.68,11.7,1365000.0,11.72,11.72,11.68,11.7,1365000.0
2014-01-24 14:50:00,11.7,11.72,11.66,11.67,1746000.0,11.7,11.72,11.66,11.67,1746000.0
2014-01-24 14:55:00,11.66,11.67,11.64,11.67,1057500.0,11.66,11.67,11.64,11.67,1057500.0
2014-01-24 15:00:00,11.68,11.68,11.64,11.64,648000.0,11.68,11.68,11.64,11.64,648000.0
2014-01-24 15:05:00,11.64,11.66,11.62,11.63,912000.0,11.64,11.66,11.62,11.63,912000.0
2014-01-24 15:10:00,11.63,11.63,11.61,11.62,1009500.0,11.63,11.63,11.61,11.62,1009500.0
2014-01-24 15:15:00,11.61,11.62,11.6,11.6,1087500.0,11.61,11.62,11.6,11.6,1087500.0
2014-01-24 15:20:00,11.61,11.63,11.6,11.61,1060500.0,11.61,11.63,11.6,11.61,1060500.0
2014-01-24 15:25:00,11.61,11.62,11.6,11.61,949500.0,11.61,11.62,11.6,11.61,949500.0
2014-01-24 15:30:00,11.61,11.67,11.6,11.67,1269000.0,11.61,11.67,11.6,11.67,1269000.0
2014-01-24 15:35:00,11.66,11.67,11.65,11.66,1108500.0,11.66,11.67,11.65,11.66,1108500.0
2014-01-24 15:40:00,11.65,11.68,11.65,11.66,1399500.0,11.65,11.68,11.65,11.66,1399500.0
2014-01-24 15:45:00,11.66,11.66,11.62,11.63,978000.0,11.66,11.66,11.62,11.63,978000.0
2014-01-24 15:50:00,11.63,11.67,11.63,11.64,1732500.0,11.63,11.67,11.63,11.64,1732500.0
2014-01-24 15:55:00,11.65,11.65,11.63,11.64,3006000.0,11.65,11.65,11.63,11.64,3006000.0
2014-01-27 09:30:00,11.68,11.75,11.63,11.66,4152000.0,11.68,11.75,11.63,11.66,4152000.0
2014-01-27 09:35:00,11.67,11.73,11.67,11.71,2398500.0,11.67,11.73,11.67,11.71,2398500.0
2014-01-27 09:40:00,11.71,11.84,11.7,11.84,3325500.0,11.71,11.84,11.7,11.84,3325500.0
2014-01-27 09:45:00,11.84,11.86,11.73,11.75,2430000.0,11.84,11.86,11.73,11.75,2430000.0
2014-01-27 09:50:00,11.75,11.76,11.7,11.72,1501500.0,11.75,11.76,11.7,11.72,1501500.0
2014-01-27 09:55:00,11.72,11.75,11.65,11.65,1828500.0,11.72,11.75,11.65,11.65,1828500.0
2014-01-27 10:00:00,11.64,11.72,11.64,11.66,1645500.0,11.64,11.72,11.64,11.66,1645500.0
2014-01-27 10:05:00,11.66,11.69,11.63,11.64,2019000.0,11.66,11.69,11.63,11.64,2019000.0
2014-01-27 10:10:00,11.64,11.68,11.57,11.59,1642500.0,11.64,11.68,11.57,11.59,1642500.0
2014-01-27 10:15:00,11.59,11.65,11.44,11.44,3549000.0,11.59,11.65,11.44,11.44,3549000.0
2014-01-27 10:20:00,11.44,11.48,11.37,11.4,2895000.0,11.44,11.48,11.37,11.4,2895000.0
2014-01-27 10:25:00,11.4,11.43,11.22,11.24,4228500.0,11.4,11.43,11.22,11.24,4228500.0
2014-01-27 10:30:00,11.24,11.33,11.2,11.28,3202500.0,11.24,11.33,11.2,11.28,3202500.0
2014-01-27 10:35:00,11.27,11.31,11.23,11.29,2415000.0,11.27,11.31,11.23,11.29,2415000.0
2014-01-27 10:40:00,11.28,11.37,11.25,11.36,2694000.0,11.28,11.37,11.25,11.36,2694000.0
2014-01-27 10:45:00,11.35,11.43,11.34,11.38,2586000.0,11.35,11.43,11.34,11.38,2586000.0
2014-01-27 10:50:00,11.39,11.46,11.37,11.41,1759500.0,11.39,11.46,11.37,11.41,1759500.0
2014-01-27 10:55:00,11.41,11.45,11.34,11.36,1210500.0,11.41,11.45,11.34,11.36,1210500.0
2014-01-27 11:00:00,11.36,11.38,11.32,11.34,1378500.0,11.36,11.38,11.32,11.34,1378500.0
2014-01-27 11:05:00,11.34,11.43,11.34,11.42,841500.0,11.34,11.43,11.34,11.42,841500.0
2014-01-27 11:10:00,11.42,11.42,11.35,11.38,1357500.0,11.42,11.42,11.35,11.38,1357500.0
2014-01-27 11:15:00,11.38,11.42,11.36,11.4,783000.0,11.38,11.42,11.36,11.4,783000.0
2014-01-27 11:20:00,11.41,11.41,11.36,11.37,568500.0,11.41,11.41,11.36,11.37,568500.0
2014-01-27 11:25:00,11.37,11.38,11.33,11.35,636000.0,11.37,11.38,11.33,11.35,636000.0
2014-01-27 11:30:00,11.35,11.37,11.34,11.35,525000.0,11.35,11.37,11.34,11.35,525000.0
2014-01-27 11:35:00,11.36,11.36,11.27,11.28,1719000.0,11.36,11.36,11.27,11.28,1719000.0
2014-01-27 11:40:00,11.29,11.33,11.27,11.28,792000.0,11.29,11.33,11.27,11.28,792000.0
2014-01-27 11:45:00,11.29,11.31,11.24,11.25,1140000.0,11.29,11.31,11.24,11.25,1140000.0
2014-01-27 11:50:00,11.25,11.27,11.24,11.25,1468500.0,11.25,11.27,11.24,11.25,1468500.0
2014-01-27 11:55:00,11.25,11.29,11.23,11.27,2113500.0,11.25,11.29,11.23,11.27,2113500.0
2014-01-27 12:00:00,11.28,11.29,11.23,11.28,1017000.0,11.28,11.29,11.23,11.28,1017000.0
2014-01-27 12:05:00,11.28,11.28,11.09,11.19,3604500.0,11.28,11.28,11.09,11.19,3604500.0
2014-01-27 12:10:00,11.18,11.23,11.16,11.19,1086000.0,11.18,11.23,11.16,11.19,1086000.0
2014-01-27 12:15:00,11.19,11.2,11.14,11.14,1206000.0,11.19,11.2,11.14,11.14,1206000.0
2014-01-27 12:20:00,11.14,11.16,11.05,11.05,3313500.0,11.14,11.16,11.05,11.05,3313500.0
2014-01-27 12:25:00,11.05,11.08,10.98,11.04,3813000.0,11.05,11.08,10.98,11.04,3813000.0
2014-01-27 12:30:00,11.05,11.07,11.03,11.04,807000.0,11.05,11.07,11.03,11.04,807000.0
2014-01-27 12:35:00,11.05,11.1,11.03,11.09,1020000.0,11.05,11.1,11.03,11.09,1020000.0
2014-01-27 12:40:00,11.09,11.14,11.07,11.14,1416000.0,11.09,11.14,11.07,11.14,1416000.0
2014-01-27 12:45:00,11.14,11.18,11.11,11.17,1171500.0,11.14,11.18,11.11,11.17,1171500.0
2014-01-27 12:50:00,11.17,11.2,11.15,11.15,727500.0,11.17,11.2,11.15,11.15,727500.0
2014-01-27 12:55:00,11.16,11.18,11.15,11.17,646500.0,11.16,11.18,11.15,11.17,646500.0
2014-01-27 13:00:00,11.17,11.2,11.12,11.2,952500.0,11.17,11.2,11.12,11.2,952500.0
2014-01-27 13:05:00,11.19,11.26,11.19,11.23,1134000.0,11.19,11.26,11.19,11.23,1134000.0
2014-01-27 13:10:00,11.23,11.31,11.2,11.29,1222500.0,11.23,11.31,11.2,11.29,1222500.0
2014-01-27 13:15:00,11.28,11.41,11.28,11.39,1873500.0,11.28,11.41,11.28,11.39,1873500.0
2014-01-27 13:20:00,11.39,11.41,11.31,11.31,1464000.0,11.39,11.41,11.31,11.31,1464000.0
2014-01-27 13:25:00,11.31,11.36,11.3,11.34,609000.0,11.31,11.36,11.3,11.34,609000.0
2014-01-27 13:30:00,11.36,11.37,11.29,11.31,630000.0,11.36,11.37,11.29,11.31,630000.0
2014-01-27 13:35:00,11.3,11.36,11.29,11.34,453000.0,11.3,11.36,11.29,11.34,453000.0
2014-01-27 13:40:00,11.34,11.42,11.31,11.42,711000.0,11.34,11.42,11.31,11.42,711000.0
2014-01-27 13:45:00,11.42,11.45,11.39,11.44,1215000.0,11.42,11.45,11.39,11.44,1215000.0
2014-01-27 13:50:00,11.44,11.44,11.37,11.42,874500.0,11.44,11.44,11.37,11.42,874500.0
2014-01-27 13:55:00,11.4,11.42,11.37,11.37,736500.0,11.4,11.42,11.37,11.37,736500.0
2014-01-27 14:00:00,11.37,11.45,11.37,11.44,964500.0,11.37,11.45,11.37,11.44,964500.0
2014-01-27 14:05:00,11.43,11.45,11.42,11.43,868500.0,11.43,11.45,11.42,11.43,868500.0
2014-01-27 14:10:00,11.43,11.53,11.43,11.49,1741500.0,11.43,11.53,11.43,11.49,1741500.0
2014-01-27 14:15:00,11.5,11.53,11.48,11.5,1020000.0,11.5,11.53,11.48,11.5,1020000.0
2014-01-27 14:20:00,11.48,11.53,11.47,11.48,807000.0,11.48,11.53,11.47,11.48,807000.0
2014-01-27 14:25:00,11.47,11.51,11.45,11.49,724500.0,11.47,11.51,11.45,11.49,724500.0
2014-01-27 14:30:00,11.5,11.52,11.48,11.52,423000.0,11.5,11.52,11.48,11.52,423000.0
2014-01-27 14:35:00,11.52,11.57,11.52,11.55,1149000.0,11.52,11.57,11.52,11.55,1149000.0
2014-01-27 14:40:00,11.56,11.59,11.53,11.55,912000.0,11.56,11.59,11.53,11.55,912000.0
2014-01-27 14:45:00,11.55,11.55,11.48,11.5,936000.0,11.55,11.55,11.48,11.5,936000.0
2014-01-27 14:50:00,11.52,11.55,11.49,11.51,703500.0,11.52,11.55,11.49,11.51,703500.0
2014-01-27 14:55:00,11.51,11.54,11.49,11.51,541500.0,11.51,11.54,11.49,11.51,541500.0
2014-01-27 15:00:00,11.51,11.51,11.43,11.5,754500.0,11.51,11.51,11.43,11.5,754500.0
2014-01-27 15:05:00,11.49,11.5,11.46,11.49,556500.0,11.49,11.5,11.46,11.49,556500.0
2014-01-27 15:10:00,11.49,11.5,11.45,11.5,699000.0,11.49,11.5,11.45,11.5,699000.0
2014-01-27 15:15:00,11.5,11.5,11.43,11.45,678000.0,11.5,11.5,11.43,11.45,678000.0
2014-01-27 15:20:00,11.44,11.45,11.41,11.43,675000.0,11.44,11.45,11.41,11.43,675000.0
2014-01-27 15:25:00,11.41,11.46,11.41,11.41,714000.0,11.41,11.46,11.41,11.41,714000.0
2014-01-27 15:30:00,11.41,11.45,11.36,11.36,1234500.0,11.41,11.45,11.36,11.36,1234500.0
2014-01-27 15:35:00,11.37,11.42,11.34,11.42,1261500.0,11.37,11.42,11.34,11.42,1261500.0
2014-01-27 15:40:00,11.41,11.42,11.35,11.37,637500.0,11.41,11.42,11.35,11.37,637500.0
2014-01-27 15:45:00,11.37,11.41,11.31,11.33,1242000.0,11.37,11.41,11.31,11.33,1242000.0
2014-01-27 15:50:00,11.33,11.37,11.31,11.32,1375500.0,11.33,11.37,11.31,11.32,1375500.0
2014-01-27 15:55:00,11.32,11.34,11.29,11.3,2230500.0,11.32,11.34,11.29,11.3,2230500.0
2014-01-28 09:30:00,11.43,11.52,11.4,11.45,2653500.0,11.43,11.52,11.4,11.45,2653500.0
2014-01-28 09:35:00,11.46,11.58,11.43,11.57,2386500.0,11.46,11.58,11.43,11.57,2386500.0
2014-01-28 09:40:00,11.57,11.57,11.49,11.52,1461000.0,11.57,11.57,11.49,11.52,1461000.0
2014-01-28 09:45:00,11.54,11.67,11.53,11.65,2953500.0,11.54,11.67,11.53,11.65,2953500.0
2014-01-28 09:50:00,11.65,11.66,11.55,11.61,2469000.0,11.65,11.66,11.55,11.61,2469000.0
2014-01-28 09:55:00,11.6,11.63,11.54,11.57,1215000.0,11.6,11.63,11.54,11.57,1215000.0
2014-01-28 10:00:00,11.55,11.63,11.54,11.61,1227000.0,11.55,11.63,11.54,11.61,1227000.0
2014-01-28 10:05:00,11.61,11.63,11.59,11.62,826500.0,11.61,11.63,11.59,11.62,826500.0
2014-01-28 10:10:00,11.61,11.61,11.56,11.58,663000.0,11.61,11.61,11.56,11.58,663000.0
2014-01-28 10:15:00,11.58,11.58,11.5,11.52,1261500.0,11.58,11.58,11.5,11.52,1261500.0
2014-01-28 10:20:00,11.51,11.63,11.51,11.61,1108500.0,11.51,11.63,11.51,11.61,1108500.0
2014-01-28 10:25:00,11.61,11.61,11.54,11.6,1563000.0,11.61,11.61,11.54,11.6,1563000.0
2014-01-28 10:30:00,11.61,11.62,11.57,11.59,1297500.0,11.61,11.62,11.57,11.59,1297500.0
2014-01-28 10:35:00,11.58,11.6,11.55,11.57,417000.0,11.58,11.6,11.55,11.57,417000.0
2014-01-28 10:40:00,11.57,11.57,11.49,11.51,1002000.0,11.57,11.57,11.49,11.51,1002000.0
2014-01-28 10:45:00,11.53,11.53,11.49,11.5,658500.0,11.53,11.53,11.49,11.5,658500.0
2014-01-28 10:50:00,11.5,11.56,11.49,11.55,639000.0,11.5,11.56,11.49,11.55,639000.0
2014-01-28 10:55:00,11.54,11.59,11.53,11.56,525000.0,11.54,11.59,11.53,11.56,525000.0
2014-01-28 11:00:00,11.55,11.58,11.53,11.57,472500.0,11.55,11.58,11.53,11.57,472500.0
2014-01-28 11:05:00,11.57,11.57,11.55,11.57,1086000.0,11.57,11.57,11.55,11.57,1086000.0
2014-01-28 11:10:00,11.56,11.6,11.55,11.59,664500.0,11.56,11.6,11.55,11.59,664500.0
2014-01-28 11:15:00,11.59,11.59,11.53,11.54,517500.0,11.59,11.59,11.53,11.54,517500.0
2014-01-28 11:20:00,11.55,11.58,11.54,11.55,258000.0,11.55,11.58,11.54,11.55,258000.0
2014-01-28 11:25:00,11.55,11.56,11.5,11.55,507000.0,11.55,11.56,11.5,11.55,507000.0
2014-01-28 11:30:00,11.54,11.56,11.53,11.56,267000.0,11.54,11.56,11.53,11.56,267000.0
2014-01-28 11:35:00,11.55,11.57,11.52,11.53,331500.0,11.55,11.57,11.52,11.53,331500.0
2014-01-28 11:40:00,11.53,11.53,11.47,11.48,802500.0,11.53,11.53,11.47,11.48,802500.0
2014-01-28 11:45:00,11.49,11.51,11.47,11.49,321000.0,11.49,11.51,11.47,11.49,321000.0
2014-01-28 11:50:00,11.5,11.53,11.49,11.53,180000.0,11.5,11.53,11.49,11.53,180000.0
2014-01-28 11:55:00,11.53,11.56,11.53,11.56,378000.0,11.53,11.56,11.53,11.56,378000.0
2014-01-28 12:00:00,11.55,11.56,11.52,11.53,516000.0,11.55,11.56,11.52,11.53,516000.0
2014-01-28 12:05:00,11.53,11.55,11.53,11.55,262500.0,11.53,11.55,11.53,11.55,262500.0
2014-01-28 12:10:00,11.55,11.55,11.47,11.49,454500.0,11.55,11.55,11.47,11.49,454500.0
2014-01-28 12:15:00,11.51,11.52,11.48,11.51,337500.0,11.51,11.52,11.48,11.51,337500.0
2014-01-28 12:20:00,11.51,11.51,11.49,11.51,241500.0,11.51,11.51,11.49,11.51,241500.0
2014-01-28 12:25:00,11.51,11.53,11.49,11.51,288000.0,11.51,11.53,11.49,11.51,288000.0
2014-01-28 12:30:00,11.52,11.58,11.52,11.58,889500.0,11.52,11.58,11.52,11.58,889500.0
2014-01-28 12:35:00,11.58,11.6,11.56,11.56,969000.0,11.58,11.6,11.56,11.56,969000.0
2014-01-28 12:40:00,11.56,11.6,11.55,11.58,421500.0,11.56,11.6,11.55,11.58,421500.0
2014-01-28 12:45:00,11.59,11.6,11.57,11.58,523500.0,11.59,11.6,11.57,11.58,523500.0
2014-01-28 12:50:00,11.58,11.59,11.56,11.57,138000.0,11.58,11.59,11.56,11.57,138000.0
2014-01-28 12:55:00,11.57,11.59,11.56,11.58,285000.0,11.57,11.59,11.56,11.58,285000.0
2014-01-28 13:00:00,11.59,11.64,11.58,11.64,1168500.0,11.59,11.64,11.58,11.64,1168500.0
2014-01-28 13:05:00,11.64,11.66,11.6,11.63,1111500.0,11.64,11.66,11.6,11.63,1111500.0
2014-01-28 13:10:00,11.63,11.66,11.61,11.64,450000.0,11.63,11.66,11.61,11.64,450000.0
2014-01-28 13:15:00,11.66,11.68,11.64,11.64,2085000.0,11.66,11.68,11.64,11.64,2085000.0
2014-01-28 13:20:00,11.64,11.65,11.57,11.58,1090500.0,11.64,11.65,11.57,11.58,1090500.0
2014-01-28 13:25:00,11.59,11.63,11.58,11.58,723000.0,11.59,11.63,11.58,11.58,723000.0
2014-01-28 13:30:00,11.58,11.62,11.58,11.59,606000.0,11.58,11.62,11.58,11.59,606000.0
2014-01-28 13:35:00,11.59,11.61,11.55,11.58,1080000.0,11.59,11.61,11.55,11.58,1080000.0
2014-01-28 13:40:00,11.58,11.59,11.55,11.58,390000.0,11.58,11.59,11.55,11.58,390000.0
2014-01-28 13:45:00,11.59,11.6,11.55,11.57,217500.0,11.59,11.6,11.55,11.57,217500.0
2014-01-28 13:50:00,11.58,11.59,11.57,11.58,198000.0,11.58,11.59,11.57,11.58,198000.0
2014-01-28 13:55:00,11.58,11.6,11.56,11.56,262500.0,11.58,11.6,11.56,11.56,262500.0
2014-01-28 14:00:00,11.57,11.62,11.55,11.6,522000.0,11.57,11.62,11.55,11.6,522000.0
2014-01-28 14:05:00,11.61,11.69,11.61,11.68,1968000.0,11.61,11.69,11.61,11.68,1968000.0
2014-01-28 14:10:00,11.68,11.69,11.64,11.66,1251000.0,11.68,11.69,11.64,11.66,1251000.0
2014-01-28 14:15:00,11.67,11.68,11.66,11.67,516000.0,11.67,11.68,11.66,11.67,516000.0
2014-01-28 14:20:00,11.67,11.69,11.65,11.67,1110000.0,11.67,11.69,11.65,11.67,1110000.0
2014-01-28 14:25:00,11.68,11.69,11.66,11.68,334500.0,11.68,11.69,11.66,11.68,334500.0
2014-01-28 14:30:00,11.67,11.7,11.66,11.68,645000.0,11.67,11.7,11.66,11.68,645000.0
2014-01-28 14:35:00,11.68,11.76,11.68,11.69,2436000.0,11.68,11.76,11.68,11.69,2436000.0
2014-01-28 14:40:00,11.69,11.73,11.68,11.72,813000.0,11.69,11.73,11.68,11.72,813000.0
2014-01-28 14:45:00,11.72,11.78,11.72,11.76,1188000.0,11.72,11.78,11.72,11.76,1188000.0
2014-01-28 14:50:00,11.76,11.76,11.72,11.73,559500.0,11.76,11.76,11.72,11.73,559500.0
2014-01-28 14:55:00,11.72,11.75,11.71,11.74,645000.0,11.72,11.75,11.71,11.74,645000.0
2014-01-28 15:00:00,11.74,11.77,11.72,11.72,861000.0,11.74,11.77,11.72,11.72,861000.0
2014-01-28 15:05:00,11.72,11.76,11.69,11.74,790500.0,11.72,11.76,11.69,11.74,790500.0
2014-01-28 15:10:00,11.74,11.75,11.72,11.74,489000.0,11.74,11.75,11.72,11.74,489000.0
2014-01-28 15:15:00,11.74,11.78,11.72,11.78,973500.0,11.74,11.78,11.72,11.78,973500.0
2014-01-28 15:20:00,11.78,11.78,11.75,11.76,418500.0,11.78,11.78,11.75,11.76,418500.0
2014-01-28 15:25:00,11.76,11.76,11.74,11.76,582000.0,11.76,11.76,11.74,11.76,582000.0
2014-01-28 15:30:00,11.76,11.8,11.75,11.8,1881000.0,11.76,11.8,11.75,11.8,1881000.0
2014-01-28 15:35:00,11.8,11.85,11.79,11.85,3055500.0,11.8,11.85,11.79,11.85,3055500.0
2014-01-28 15:40:00,11.85,11.91,11.83,11.9,4281000.0,11.85,11.91,11.83,11.9,4281000.0
2014-01-28 15:45:00,11.9,11.93,11.89,11.9,2866500.0,11.9,11.93,11.89,11.9,2866500.0
2014-01-28 15:50:00,11.91,11.92,11.86,11.88,2421000.0,11.91,11.92,11.86,11.88,2421000.0
2014-01-28 15:55:00,11.87,11.9,11.87,11.89,3450000.0,11.87,11.9,11.87,11.89,3450000.0
2014-01-29 09:30:00,11.69,11.76,11.61,11.67,3222000.0,11.69,11.76,11.61,11.67,3222000.0
2014-01-29 09:35:00,11.68,11.68,11.54,11.6,3324000.0,11.68,11.68,11.54,11.6,3324000.0
2014-01-29 09:40:00,11.59,11.74,11.58,11.72,2469000.0,11.59,11.74,11.58,11.72,2469000.0
2014-01-29 09:45:00,11.72,11.82,11.7,11.75,2766000.0,11.72,11.82,11.7,11.75,2766000.0
2014-01-29 09:50:00,11.75,11.78,11.7,11.76,955500.0,11.75,11.78,11.7,11.76,955500.0
2014-01-29 09:55:00,11.77,11.77,11.68,11.69,1059000.0,11.77,11.77,11.68,11.69,1059000.0
2014-01-29 10:00:00,11.69,11.76,11.69,11.72,922500.0,11.69,11.76,11.69,11.72,922500.0
2014-01-29 10:05:00,11.74,11.8,11.69,11.79,1444500.0,11.74,11.8,11.69,11.79,1444500.0
2014-01-29 10:10:00,11.79,11.81,11.71,11.76,1585500.0,11.79,11.81,11.71,11.76,1585500.0
2014-01-29 10:15:00,11.76,11.76,11.68,11.72,609000.0,11.76,11.76,11.68,11.72,609000.0
2014-01-29 10:20:00,11.73,11.73,11.67,11.71,478500.0,11.73,11.73,11.67,11.71,478500.0
2014-01-29 10:25:00,11.72,11.73,11.67,11.73,630000.0,11.72,11.73,11.67,11.73,630000.0
2014-01-29 10:30:00,11.73,11.75,11.7,11.72,541500.0,11.73,11.75,11.7,11.72,541500.0
2014-01-29 10:35:00,11.72,11.76,11.71,11.76,1152000.0,11.72,11.76,11.71,11.76,1152000.0
2014-01-29 10:40:00,11.75,11.78,11.73,11.78,1284000.0,11.75,11.78,11.73,11.78,1284000.0
2014-01-29 10:45:00,11.77,11.83,11.75,11.76,1425000.0,11.77,11.83,11.75,11.76,1425000.0
2014-01-29 10:50:00,11.77,11.79,11.74,11.77,517500.0,11.77,11.79,11.74,11.77,517500.0
2014-01-29 10:55:00,11.77,11.8,11.73,11.74,721500.0,11.77,11.8,11.73,11.74,721500.0
2014-01-29 11:00:00,11.76,11.78,11.71,11.73,658500.0,11.76,11.78,11.71,11.73,658500.0
2014-01-29 11:05:00,11.75,11.77,11.73,11.74,285000.0,11.75,11.77,11.73,11.74,285000.0
2014-01-29 11:10:00,11.74,11.77,11.73,11.76,334500.0,11.74,11.77,11.73,11.76,334500.0
2014-01-29 11:15:00,11.76,11.78,11.73,11.75,630000.0,11.76,11.78,11.73,11.75,630000.0
2014-01-29 11:20:00,11.76,11.79,11.75,11.79,300000.0,11.76,11.79,11.75,11.79,300000.0
2014-01-29 11:25:00,11.79,11.82,11.77,11.82,615000.0,11.79,11.82,11.77,11.82,615000.0
2014-01-29 11:30:00,11.82,11.83,11.79,11.8,762000.0,11.82,11.83,11.79,11.8,762000.0
2014-01-29 11:35:00,11.8,11.83,11.79,11.82,432000.0,11.8,11.83,11.79,11.82,432000.0
2014-01-29 11:40:00,11.81,11.81,11.78,11.79,418500.0,11.81,11.81,11.78,11.79,418500.0
2014-01-29 11:45:00,11.8,11.82,11.79,11.82,535500.0,11.8,11.82,11.79,11.82,535500.0
2014-01-29 11:50:00,11.82,11.87,11.81,11.86,1053000.0,11.82,11.87,11.81,11.86,1053000.0
2014-01-29 11:55:00,11.86,11.9,11.85,11.88,1357500.0,11.86,11.9,11.85,11.88,1357500.0
2014-01-29 12:00:00,11.88,11.94,11.88,11.91,2386500.0,11.88,11.94,11.88,11.91,2386500.0
2014-01-29 12:05:00,11.91,11.93,11.88,11.88,682500.0,11.91,11.93,11.88,11.88,682500.0
2014-01-29 12:10:00,11.88,11.9,11.85,11.87,630000.0,11.88,11.9,11.85,11.87,630000.0
2014-01-29 12:15:00,11.86,11.87,11.81,11.84,663000.0,11.86,11.87,11.81,11.84,663000.0
2014-01-29 12:20:00,11.85,11.89,11.84,11.85,492000.0,11.85,11.89,11.84,11.85,492000.0
2014-01-29 12:25:00,11.85,11.86,11.79,11.79,543000.0,11.85,11.86,11.79,11.79,543000.0
2014-01-29 12:30:00,11.79,11.83,11.78,11.81,555000.0,11.79,11.83,11.78,11.81,555000.0
2014-01-29 12:35:00,11.81,11.83,11.77,11.81,504000.0,11.81,11.83,11.77,11.81,504000.0
2014-01-29 12:40:00,11.82,11.83,11.8,11.81,256500.0,11.82,11.83,11.8,11.81,256500.0
2014-01-29 12:45:00,11.8,11.83,11.8,11.83,450000.0,11.8,11.83,11.8,11.83,450000.0
2014-01-29 12:50:00,11.83,11.83,11.78,11.79,345000.0,11.83,11.83,11.78,11.79,345000.0
2014-01-29 12:55:00,11.78,11.81,11.78,11.79,342000.0,11.78,11.81,11.78,11.79,342000.0
2014-01-29 13:00:00,11.79,11.79,11.77,11.79,261000.0,11.79,11.79,11.77,11.79,261000.0
2014-01-29 13:05:00,11.78,11.8,11.75,11.8,379500.0,11.78,11.8,11.75,11.8,379500.0
2014-01-29 13:10:00,11.8,11.81,11.76,11.79,427500.0,11.8,11.81,11.76,11.79,427500.0
2014-01-29 13:15:00,11.79,11.8,11.74,11.74,358500.0,11.79,11.8,11.74,11.74,358500.0
2014-01-29 13:20:00,11.74,11.8,11.74,11.78,367500.0,11.74,11.8,11.74,11.78,367500.0
2014-01-29 13:25:00,11.79,11.81,11.77,11.78,300000.0,11.79,11.81,11.77,11.78,300000.0
2014-01-29 13:30:00,11.77,11.79,11.75,11.75,676500.0,11.77,11.79,11.75,11.75,676500.0
2014-01-29 13:35:00,11.75,11.77,11.7,11.71,1218000.0,11.75,11.77,11.7,11.71,1218000.0
2014-01-29 13:40:00,11.71,11.72,11.67,11.67,1701000.0,11.71,11.72,11.67,11.67,1701000.0
2014-01-29 13:45:00,11.68,11.71,11.67,11.7,487500.0,11.68,11.71,11.67,11.7,487500.0
2014-01-29 13:50:00,11.71,11.75,11.7,11.74,652500.0,11.71,11.75,11.7,11.74,652500.0
2014-01-29 13:55:00,11.74,11.77,11.73,11.76,696000.0,11.74,11.77,11.73,11.76,696000.0
2014-01-29 14:00:00,11.74,11.82,11.72,11.8,1084500.0,11.74,11.82,11.72,11.8,1084500.0
2014-01-29 14:05:00,11.8,11.8,11.67,11.73,1351500.0,11.8,11.8,11.67,11.73,1351500.0
2014-01-29 14:10:00,11.72,11.73,11.67,11.67,1792500.0,11.72,11.73,11.67,11.67,1792500.0
2014-01-29 14:15:00,11.68,11.68,11.57,11.6,2424000.0,11.68,11.68,11.57,11.6,2424000.0
2014-01-29 14:20:00,11.61,11.69,11.59,11.67,1170000.0,11.61,11.69,11.59,11.67,1170000.0
2014-01-29 14:25:00,11.68,11.79,11.67,11.76,2013000.0,11.68,11.79,11.67,11.76,2013000.0
2014-01-29 14:30:00,11.75,11.78,11.7,11.77,1125000.0,11.75,11.78,11.7,11.77,1125000.0
2014-01-29 14:35:00,11.77,11.79,11.74,11.75,855000.0,11.77,11.79,11.74,11.75,855000.0
2014-01-29 14:40:00,11.76,11.83,11.75,11.81,1633500.0,11.76,11.83,11.75,11.81,1633500.0
2014-01-29 14:45:00,11.82,11.83,11.78,11.8,682500.0,11.82,11.83,11.78,11.8,682500.0
2014-01-29 14:50:00,11.8,11.82,11.75,11.75,591000.0,11.8,11.82,11.75,11.75,591000.0
2014-01-29 14:55:00,11.75,11.76,11.7,11.71,892500.0,11.75,11.76,11.7,11.71,892500.0
2014-01-29 15:00:00,11.71,11.72,11.67,11.71,570000.0,11.71,11.72,11.67,11.71,570000.0
2014-01-29 15:05:00,11.7,11.73,11.69,11.73,448500.0,11.7,11.73,11.69,11.73,448500.0
2014-01-29 15:10:00,11.72,11.72,11.63,11.63,1546500.0,11.72,11.72,11.63,11.63,1546500.0
2014-01-29 15:15:00,11.63,11.7,11.62,11.66,1039500.0,11.63,11.7,11.62,11.66,1039500.0
2014-01-29 15:20:00,11.66,11.69,11.64,11.69,367500.0,11.66,11.69,11.64,11.69,367500.0
2014-01-29 15:25:00,11.68,11.69,11.64,11.66,409500.0,11.68,11.69,11.64,11.66,409500.0
2014-01-29 15:30:00,11.65,11.68,11.64,11.65,682500.0,11.65,11.68,11.64,11.65,682500.0
2014-01-29 15:35:00,11.66,11.69,11.64,11.68,805500.0,11.66,11.69,11.64,11.68,805500.0
2014-01-29 15:40:00,11.68,11.69,11.66,11.69,774000.0,11.68,11.69,11.66,11.69,774000.0
2014-01-29 15:45:00,11.68,11.72,11.68,11.7,814500.0,11.68,11.72,11.68,11.7,814500.0
2014-01-29 15:50:00,11.7,11.72,11.69,11.69,1336500.0,11.7,11.72,11.69,11.69,1336500.0
2014-01-29 15:55:00,11.69,11.7,11.67,11.68,2206500.0,11.69,11.7,11.67,11.68,2206500.0
2014-01-30 09:30:00,11.87,11.9,11.82,11.84,1879500.0,11.87,11.9,11.82,11.84,1879500.0
2014-01-30 09:35:00,11.82,11.9,11.8,11.87,1405500.0,11.82,11.9,11.8,11.87,1405500.0
2014-01-30 09:40:00,11.87,11.99,11.86,11.93,3166500.0,11.87,11.99,11.86,11.93,3166500.0
2014-01-30 09:45:00,11.93,11.98,11.81,11.9,2104500.0,11.93,11.98,11.81,11.9,2104500.0
2014-01-30 09:50:00,11.9,11.92,11.83,11.85,987000.0,11.9,11.92,11.83,11.85,987000.0
2014-01-30 09:55:00,11.85,11.92,11.82,11.89,1174500.0,11.85,11.92,11.82,11.89,1174500.0
2014-01-30 10:00:00,11.91,12.03,11.87,12.02,2991000.0,11.91,12.03,11.87,12.02,2991000.0
2014-01-30 10:05:00,12.01,12.08,11.97,12.07,4027500.0,12.01,12.08,11.97,12.07,4027500.0
2014-01-30 10:10:00,12.07,12.17,12.04,12.11,5062500.0,12.07,12.17,12.04,12.11,5062500.0
2014-01-30 10:15:00,12.1,12.24,12.1,12.19,4774500.0,12.1,12.24,12.1,12.19,4774500.0
2014-01-30 10:20:00,12.19,12.26,12.17,12.19,3270000.0,12.19,12.26,12.17,12.19,3270000.0
2014-01-30 10:25:00,12.19,12.22,12.15,12.16,1827000.0,12.19,12.22,12.15,12.16,1827000.0
2014-01-30 10:30:00,12.16,12.24,12.15,12.24,1699500.0,12.16,12.24,12.15,12.24,1699500.0
2014-01-30 10:35:00,12.24,12.26,12.18,12.19,1351500.0,12.24,12.26,12.18,12.19,1351500.0
2014-01-30 10:40:00,12.18,12.29,12.18,12.29,2871000.0,12.18,12.29,12.18,12.29,2871000.0
2014-01-30 10:45:00,12.28,12.28,12.24,12.24,2587500.0,12.28,12.28,12.24,12.24,2587500.0
2014-01-30 10:50:00,12.24,12.27,12.21,12.27,1528500.0,12.24,12.27,12.21,12.27,1528500.0
2014-01-30 10:55:00,12.27,12.28,12.18,12.19,2185500.0,12.27,12.28,12.18,12.19,2185500.0
2014-01-30 11:00:00,12.19,12.25,12.19,12.23,1192500.0,12.19,12.25,12.19,12.23,1192500.0
2014-01-30 11:05:00,12.23,12.25,12.22,12.24,1324500.0,12.23,12.25,12.22,12.24,1324500.0
2014-01-30 11:10:00,12.24,12.28,12.24,12.26,1653000.0,12.24,12.28,12.24,12.26,1653000.0
2014-01-30 11:15:00,12.27,12.29,12.25,12.28,1428000.0,12.27,12.29,12.25,12.28,1428000.0
2014-01-30 11:20:00,12.28,12.3,12.26,12.29,1242000.0,12.28,12.3,12.26,12.29,1242000.0
2014-01-30 11:25:00,12.28,12.28,12.25,12.25,780000.0,12.28,12.28,12.25,12.25,780000.0
2014-01-30 11:30:00,12.25,12.27,12.23,12.24,801000.0,12.25,12.27,12.23,12.24,801000.0
2014-01-30 11:35:00,12.25,12.26,12.22,12.22,702000.0,12.25,12.26,12.22,12.22,702000.0
2014-01-30 11:40:00,12.23,12.26,12.22,12.22,511500.0,12.23,12.26,12.22,12.22,511500.0
2014-01-30 11:45:00,12.22,12.26,12.18,12.21,1386000.0,12.22,12.26,12.18,12.21,1386000.0
2014-01-30 11:50:00,12.21,12.24,12.2,12.23,675000.0,12.21,12.24,12.2,12.23,675000.0
2014-01-30 11:55:00,12.24,12.26,12.23,12.24,876000.0,12.24,12.26,12.23,12.24,876000.0
2014-01-30 12:00:00,12.25,12.25,12.2,12.22,585000.0,12.25,12.25,12.2,12.22,585000.0
2014-01-30 12:05:00,12.22,12.24,12.2,12.23,678000.0,12.22,12.24,12.2,12.23,678000.0
2014-01-30 12:10:00,12.23,12.25,12.21,12.23,744000.0,12.23,12.25,12.21,12.23,744000.0
2014-01-30 12:15:00,12.23,12.24,12.21,12.22,339000.0,12.23,12.24,12.21,12.22,339000.0
2014-01-30 12:20:00,12.22,12.23,12.2,12.22,507000.0,12.22,12.23,12.2,12.22,507000.0
2014-01-30 12:25:00,12.22,12.22,12.16,12.18,1255500.0,12.22,12.22,12.16,12.18,1255500.0
2014-01-30 12:30:00,12.17,12.21,12.17,12.2,670500.0,12.17,12.21,12.17,12.2,670500.0
2014-01-30 12:35:00,12.21,12.21,12.18,12.21,286500.0,12.21,12.21,12.18,12.21,286500.0
2014-01-30 12:40:00,12.2,12.21,12.19,12.2,691500.0,12.2,12.21,12.19,12.2,691500.0
2014-01-30 12:45:00,12.2,12.2,12.18,12.18,736500.0,12.2,12.2,12.18,12.18,736500.0
2014-01-30 12:50:00,12.18,12.18,12.14,12.16,1131000.0,12.18,12.18,12.14,12.16,1131000.0
2014-01-30 12:55:00,12.15,12.17,12.13,12.14,627000.0,12.15,12.17,12.13,12.14,627000.0
2014-01-30 13:00:00,12.14,12.15,12.1,12.14,1729500.0,12.14,12.15,12.1,12.14,1729500.0
2014-01-30 13:05:00,12.14,12.16,12.13,12.14,585000.0,12.14,12.16,12.13,12.14,585000.0
2014-01-30 13:10:00,12.14,12.15,12.09,12.1,939000.0,12.14,12.15,12.09,12.1,939000.0
2014-01-30 13:15:00,12.11,12.17,12.11,12.13,564000.0,12.11,12.17,12.11,12.13,564000.0
2014-01-30 13:20:00,12.14,12.16,12.13,12.14,595500.0,12.14,12.16,12.13,12.14,595500.0
2014-01-30 13:25:00,12.14,12.14,12.12,12.13,360000.0,12.14,12.14,12.12,12.13,360000.0
2014-01-30 13:30:00,12.13,12.15,12.12,12.12,615000.0,12.13,12.15,12.12,12.12,615000.0
2014-01-30 13:35:00,12.13,12.14,12.11,12.12,498000.0,12.13,12.14,12.11,12.12,498000.0
2014-01-30 13:40:00,12.13,12.16,12.11,12.15,621000.0,12.13,12.16,12.11,12.15,621000.0
2014-01-30 13:45:00,12.14,12.2,12.14,12.17,1071000.0,12.14,12.2,12.14,12.17,1071000.0
2014-01-30 13:50:00,12.18,12.2,12.16,12.18,574500.0,12.18,12.2,12.16,12.18,574500.0
2014-01-30 13:55:00,12.19,12.21,12.17,12.2,820500.0,12.19,12.21,12.17,12.2,820500.0
2014-01-30 14:00:00,12.2,12.21,12.16,12.17,1026000.0,12.2,12.21,12.16,12.17,1026000.0
2014-01-30 14:05:00,12.17,12.18,12.14,12.15,537000.0,12.17,12.18,12.14,12.15,537000.0
2014-01-30 14:10:00,12.16,12.19,12.12,12.14,801000.0,12.16,12.19,12.12,12.14,801000.0
2014-01-30 14:15:00,12.14,12.18,12.13,12.18,460500.0,12.14,12.18,12.13,12.18,460500.0
2014-01-30 14:20:00,12.18,12.2,12.16,12.19,421500.0,12.18,12.2,12.16,12.19,421500.0
2014-01-30 14:25:00,12.19,12.24,12.19,12.24,1756500.0,12.19,12.24,12.19,12.24,1756500.0
2014-01-30 14:30:00,12.23,12.24,12.21,12.23,904500.0,12.23,12.24,12.21,12.23,904500.0
2014-01-30 14:35:00,12.23,12.26,12.22,12.26,625500.0,12.23,12.26,12.22,12.26,625500.0
2014-01-30 14:40:00,12.25,12.31,12.25,12.28,2752500.0,12.25,12.31,12.25,12.28,2752500.0
2014-01-30 14:45:00,12.29,12.3,12.25,12.27,963000.0,12.29,12.3,12.25,12.27,963000.0
2014-01-30 14:50:00,12.27,12.29,12.26,12.29,733500.0,12.27,12.29,12.26,12.29,733500.0
2014-01-30 14:55:00,12.29,12.29,12.24,12.26,774000.0,12.29,12.29,12.24,12.26,774000.0
2014-01-30 15:00:00,12.27,12.32,12.27,12.3,1513500.0,12.27,12.32,12.27,12.3,1513500.0
2014-01-30 15:05:00,12.3,12.31,12.26,12.27,901500.0,12.3,12.31,12.26,12.27,901500.0
2014-01-30 15:10:00,12.27,12.3,12.25,12.3,1036500.0,12.27,12.3,12.25,12.3,1036500.0
2014-01-30 15:15:00,12.3,12.31,12.29,12.29,1101000.0,12.3,12.31,12.29,12.29,1101000.0
2014-01-30 15:20:00,12.29,12.3,12.28,12.29,600000.0,12.29,12.3,12.28,12.29,600000.0
2014-01-30 15:25:00,12.29,12.3,12.28,12.3,889500.0,12.29,12.3,12.28,12.3,889500.0
2014-01-30 15:30:00,12.3,12.31,12.24,12.25,1359000.0,12.3,12.31,12.24,12.25,1359000.0
2014-01-30 15:35:00,12.25,12.27,12.21,12.22,2337000.0,12.25,12.27,12.21,12.22,2337000.0
2014-01-30 15:40:00,12.23,12.23,12.18,12.19,2571000.0,12.23,12.23,12.18,12.19,2571000.0
2014-01-30 15:45:00,12.2,12.22,12.18,12.2,1903500.0,12.2,12.22,12.18,12.2,1903500.0
2014-01-30 15:50:00,12.21,12.23,12.19,12.22,2283000.0,12.21,12.23,12.19,12.22,2283000.0
2014-01-30 15:55:00,12.22,12.22,12.18,12.19,2790000.0,12.22,12.22,12.18,12.19,2790000.0
2014-01-31 09:30:00,11.92,12.07,11.9,12.06,3381000.0,11.92,12.07,11.9,12.06,3381000.0
2014-01-31 09:35:00,12.05,12.17,12.04,12.13,2601000.0,12.05,12.17,12.04,12.13,2601000.0
2014-01-31 09:40:00,12.13,12.23,12.11,12.19,2464500.0,12.13,12.23,12.11,12.19,2464500.0
2014-01-31 09:45:00,12.19,12.2,12.13,12.18,1144500.0,12.19,12.2,12.13,12.18,1144500.0
2014-01-31 09:50:00,12.2,12.29,12.19,12.26,2580000.0,12.2,12.29,12.19,12.26,2580000.0
2014-01-31 09:55:00,12.27,12.29,12.2,12.22,1615500.0,12.27,12.29,12.2,12.22,1615500.0
2014-01-31 10:00:00,12.21,12.24,12.16,12.16,1443000.0,12.21,12.24,12.16,12.16,1443000.0
2014-01-31 10:05:00,12.17,12.19,12.15,12.15,1000500.0,12.17,12.19,12.15,12.15,1000500.0
2014-01-31 10:10:00,12.15,12.22,12.14,12.19,829500.0,12.15,12.22,12.14,12.19,829500.0
2014-01-31 10:15:00,12.18,12.2,12.15,12.17,643500.0,12.18,12.2,12.15,12.17,643500.0
2014-01-31 10:20:00,12.17,12.21,12.14,12.15,693000.0,12.17,12.21,12.14,12.15,693000.0
2014-01-31 10:25:00,12.15,12.15,12.08,12.13,1363500.0,12.15,12.15,12.08,12.13,1363500.0
2014-01-31 10:30:00,12.13,12.22,12.13,12.14,979500.0,12.13,12.22,12.13,12.14,979500.0
2014-01-31 10:35:00,12.14,12.16,12.12,12.16,417000.0,12.14,12.16,12.12,12.16,417000.0
2014-01-31 10:40:00,12.15,12.2,12.14,12.15,1173000.0,12.15,12.2,12.14,12.15,1173000.0
2014-01-31 10:45:00,12.16,12.22,12.15,12.22,700500.0,12.16,12.22,12.15,12.22,700500.0
2014-01-31 10:50:00,12.23,12.31,12.22,12.29,2529000.0,12.23,12.31,12.22,12.29,2529000.0
2014-01-31 10:55:00,12.3,12.39,12.29,12.33,4063500.0,12.3,12.39,12.29,12.33,4063500.0
2014-01-31 11:00:00,12.33,12.38,12.3,12.37,1341000.0,12.33,12.38,12.3,12.37,1341000.0
2014-01-31 11:05:00,12.37,12.4,12.35,12.39,1470000.0,12.37,12.4,12.35,12.39,1470000.0
2014-01-31 11:10:00,12.4,12.4,12.32,12.37,1606500.0,12.4,12.4,12.32,12.37,1606500.0
2014-01-31 11:15:00,12.36,12.38,12.3,12.31,865500.0,12.36,12.38,12.3,12.31,865500.0
2014-01-31 11:20:00,12.3,12.35,12.3,12.31,757500.0,12.3,12.35,12.3,12.31,757500.0
2014-01-31 11:25:00,12.31,12.37,12.3,12.36,681000.0,12.31,12.37,12.3,12.36,681000.0
2014-01-31 11:30:00,12.36,12.37,12.31,12.33,721500.0,12.36,12.37,12.31,12.33,721500.0
2014-01-31 11:35:00,12.31,12.33,12.29,12.3,969000.0,12.31,12.33,12.29,12.3,969000.0
2014-01-31 11:40:00,12.3,12.33,12.29,12.31,472500.0,12.3,12.33,12.29,12.31,472500.0
2014-01-31 11:45:00,12.32,12.33,12.27,12.27,681000.0,12.32,12.33,12.27,12.27,681000.0
2014-01-31 11:50:00,12.28,12.3,12.27,12.29,768000.0,12.28,12.3,12.27,12.29,768000.0
2014-01-31 11:55:00,12.29,12.31,12.28,12.31,358500.0,12.29,12.31,12.28,12.31,358500.0
2014-01-31 12:00:00,12.32,12.33,12.3,12.3,786000.0,12.32,12.33,12.3,12.3,786000.0
2014-01-31 12:05:00,12.31,12.32,12.3,12.31,721500.0,12.31,12.32,12.3,12.31,721500.0
2014-01-31 12:10:00,12.31,12.32,12.28,12.28,1095000.0,12.31,12.32,12.28,12.28,1095000.0
2014-01-31 12:15:00,12.28,12.3,12.27,12.29,366000.0,12.28,12.3,12.27,12.29,366000.0
2014-01-31 12:20:00,12.29,12.3,12.27,12.27,241500.0,12.29,12.3,12.27,12.27,241500.0
2014-01-31 12:25:00,12.27,12.28,12.25,12.27,858000.0,12.27,12.28,12.25,12.27,858000.0
2014-01-31 12:30:00,12.27,12.28,12.25,12.27,756000.0,12.27,12.28,12.25,12.27,756000.0
2014-01-31 12:35:00,12.27,12.28,12.25,12.26,523500.0,12.27,12.28,12.25,12.26,523500.0
2014-01-31 12:40:00,12.27,12.28,12.25,12.27,481500.0,12.27,12.28,12.25,12.27,481500.0
2014-01-31 12:45:00,12.27,12.29,12.26,12.27,1077000.0,12.27,12.29,12.26,12.27,1077000.0
2014-01-31 12:50:00,12.26,12.27,12.24,12.27,771000.0,12.26,12.27,12.24,12.27,771000.0
2014-01-31 12:55:00,12.27,12.3,12.26,12.28,567000.0,12.27,12.3,12.26,12.28,567000.0
2014-01-31 13:00:00,12.27,12.31,12.26,12.27,559500.0,12.27,12.31,12.26,12.27,559500.0
2014-01-31 13:05:00,12.27,12.3,12.25,12.29,745500.0,12.27,12.3,12.25,12.29,745500.0
2014-01-31 13:10:00,12.28,12.29,12.26,12.27,402000.0,12.28,12.29,12.26,12.27,402000.0
2014-01-31 13:15:00,12.27,12.28,12.25,12.25,622500.0,12.27,12.28,12.25,12.25,622500.0
2014-01-31 13:20:00,12.25,12.26,12.21,12.25,823500.0,12.25,12.26,12.21,12.25,823500.0
2014-01-31 13:25:00,12.25,12.26,12.22,12.23,193500.0,12.25,12.26,12.22,12.23,193500.0
2014-01-31 13:30:00,12.23,12.25,12.21,12.22,460500.0,12.23,12.25,12.21,12.22,460500.0
2014-01-31 13:35:00,12.22,12.25,12.22,12.24,393000.0,12.22,12.25,12.22,12.24,393000.0
2014-01-31 13:40:00,12.24,12.25,12.22,12.23,624000.0,12.24,12.25,12.22,12.23,624000.0
2014-01-31 13:45:00,12.22,12.26,12.22,12.25,822000.0,12.22,12.26,12.22,12.25,822000.0
2014-01-31 13:50:00,12.26,12.27,12.24,12.25,532500.0,12.26,12.27,12.24,12.25,532500.0
2014-01-31 13:55:00,12.26,12.29,12.24,12.29,1030500.0,12.26,12.29,12.24,12.29,1030500.0
2014-01-31 14:00:00,12.29,12.31,12.28,12.28,1545000.0,12.29,12.31,12.28,12.28,1545000.0
2014-01-31 14:05:00,12.29,12.3,12.28,12.28,736500.0,12.29,12.3,12.28,12.28,736500.0
2014-01-31 14:10:00,12.28,12.28,12.26,12.27,606000.0,12.28,12.28,12.26,12.27,606000.0
2014-01-31 14:15:00,12.26,12.28,12.26,12.27,373500.0,12.26,12.28,12.26,12.27,373500.0
2014-01-31 14:20:00,12.27,12.28,12.27,12.27,366000.0,12.27,12.28,12.27,12.27,366000.0
2014-01-31 14:25:00,12.28,12.28,12.26,12.27,460500.0,12.28,12.28,12.26,12.27,460500.0
2014-01-31 14:30:00,12.27,12.28,12.26,12.27,691500.0,12.27,12.28,12.26,12.27,691500.0
2014-01-31 14:35:00,12.27,12.28,12.26,12.26,522000.0,12.27,12.28,12.26,12.26,522000.0
2014-01-31 14:40:00,12.26,12.28,12.26,12.28,496500.0,12.26,12.28,12.26,12.28,496500.0
2014-01-31 14:45:00,12.28,12.29,12.27,12.29,564000.0,12.28,12.29,12.27,12.29,564000.0
2014-01-31 14:50:00,12.28,12.28,12.17,12.18,1554000.0,12.28,12.28,12.17,12.18,1554000.0
2014-01-31 14:55:00,12.18,12.21,12.11,12.12,1729500.0,12.18,12.21,12.11,12.12,1729500.0
2014-01-31 15:00:00,12.12,12.13,12.07,12.11,1860000.0,12.12,12.13,12.07,12.11,1860000.0
2014-01-31 15:05:00,12.1,12.11,12.07,12.09,1150500.0,12.1,12.11,12.07,12.09,1150500.0
2014-01-31 15:10:00,12.1,12.12,12.07,12.1,1285500.0,12.1,12.12,12.07,12.1,1285500.0
2014-01-31 15:15:00,12.1,12.12,12.07,12.08,645000.0,12.1,12.12,12.07,12.08,645000.0
2014-01-31 15:20:00,12.08,12.1,12.05,12.09,1128000.0,12.08,12.1,12.05,12.09,1128000.0
2014-01-31 15:25:00,12.09,12.14,12.08,12.11,840000.0,12.09,12.14,12.08,12.11,840000.0
2014-01-31 15:30:00,12.11,12.15,12.1,12.14,1026000.0,12.11,12.15,12.1,12.14,1026000.0
2014-01-31 15:35:00,12.14,12.16,12.1,12.12,1260000.0,12.14,12.16,12.1,12.12,1260000.0
2014-01-31 15:40:00,12.12,12.15,12.1,12.11,1176000.0,12.12,12.15,12.1,12.11,1176000.0
2014-01-31 15:45:00,12.11,12.12,12.1,12.11,1219500.0,12.11,12.12,12.1,12.11,1219500.0
2014-01-31 15:50:00,12.11,12.11,12.09,12.1,1594500.0,12.11,12.11,12.09,12.1,1594500.0
2014-01-31 15:55:00,12.1,12.11,12.07,12.09,3138000.0,12.1,12.11,12.07,12.09,3138000.0
2014-02-03 09:30:00,12.15,12.24,12.13,12.15,2031000.0,12.15,12.24,12.13,12.15,2031000.0
2014-02-03 09:35:00,12.16,12.33,12.15,12.29,2589000.0,12.16,12.33,12.15,12.29,2589000.0
2014-02-03 09:40:00,12.28,12.29,12.18,12.19,1440000.0,12.28,12.29,12.18,12.19,1440000.0
2014-02-03 09:45:00,12.2,12.21,12.01,12.02,2631000.0,12.2,12.21,12.01,12.02,2631000.0
2014-02-03 09:50:00,12.03,12.19,12.01,12.16,1594500.0,12.03,12.19,12.01,12.16,1594500.0
2014-02-03 09:55:00,12.17,12.26,12.17,12.2,2688000.0,12.17,12.26,12.17,12.2,2688000.0
2014-02-03 10:00:00,12.2,12.2,12.1,12.11,2059500.0,12.2,12.2,12.1,12.11,2059500.0
2014-02-03 10:05:00,12.12,12.18,12.11,12.15,910500.0,12.12,12.18,12.11,12.15,910500.0
2014-02-03 10:10:00,12.14,12.15,12.07,12.07,1042500.0,12.14,12.15,12.07,12.07,1042500.0
2014-02-03 10:15:00,12.07,12.1,11.94,11.94,1602000.0,12.07,12.1,11.94,11.94,1602000.0
2014-02-03 10:20:00,11.98,12.05,11.95,12.04,1152000.0,11.98,12.05,11.95,12.04,1152000.0
2014-02-03 10:25:00,12.02,12.13,11.99,12.11,1051500.0,12.02,12.13,11.99,12.11,1051500.0
2014-02-03 10:30:00,12.12,12.15,12.08,12.12,1155000.0,12.12,12.15,12.08,12.12,1155000.0
2014-02-03 10:35:00,12.13,12.22,12.11,12.2,1311000.0,12.13,12.22,12.11,12.2,1311000.0
2014-02-03 10:40:00,12.2,12.25,12.17,12.24,1180500.0,12.2,12.25,12.17,12.24,1180500.0
2014-02-03 10:45:00,12.25,12.26,12.2,12.2,894000.0,12.25,12.26,12.2,12.2,894000.0
2014-02-03 10:50:00,12.21,12.23,12.14,12.16,618000.0,12.21,12.23,12.14,12.16,618000.0
2014-02-03 10:55:00,12.15,12.2,12.15,12.18,382500.0,12.15,12.2,12.15,12.18,382500.0
2014-02-03 11:00:00,12.17,12.19,12.14,12.15,364500.0,12.17,12.19,12.14,12.15,364500.0
2014-02-03 11:05:00,12.15,12.16,12.12,12.13,670500.0,12.15,12.16,12.12,12.13,670500.0
2014-02-03 11:10:00,12.14,12.16,12.11,12.12,532500.0,12.14,12.16,12.11,12.12,532500.0
2014-02-03 11:15:00,12.12,12.12,12.05,12.1,1563000.0,12.12,12.12,12.05,12.1,1563000.0
2014-02-03 11:20:00,12.08,12.1,12.04,12.09,583500.0,12.08,12.1,12.04,12.09,583500.0
2014-02-03 11:25:00,12.09,12.14,12.08,12.1,867000.0,12.09,12.14,12.08,12.1,867000.0
2014-02-03 11:30:00,12.11,12.17,12.1,12.15,1542000.0,12.11,12.17,12.1,12.15,1542000.0
2014-02-03 11:35:00,12.15,12.16,12.13,12.15,468000.0,12.15,12.16,12.13,12.15,468000.0
2014-02-03 11:40:00,12.15,12.16,12.13,12.13,336000.0,12.15,12.16,12.13,12.13,336000.0
2014-02-03 11:45:00,12.12,12.14,12.07,12.11,501000.0,12.12,12.14,12.07,12.11,501000.0
2014-02-03 11:50:00,12.1,12.13,12.08,12.12,384000.0,12.1,12.13,12.08,12.12,384000.0
2014-02-03 11:55:00,12.11,12.11,12.05,12.05,817500.0,12.11,12.11,12.05,12.05,817500.0
2014-02-03 12:00:00,12.05,12.07,12.01,12.01,1209000.0,12.05,12.07,12.01,12.01,1209000.0
2014-02-03 12:05:00,12.02,12.07,12.0,12.05,1119000.0,12.02,12.07,12.0,12.05,1119000.0
2014-02-03 12:10:00,12.05,12.05,12.0,12.03,607500.0,12.05,12.05,12.0,12.03,607500.0
2014-02-03 12:15:00,12.03,12.03,11.99,12.01,951000.0,12.03,12.03,11.99,12.01,951000.0
2014-02-03 12:20:00,12.0,12.02,11.98,12.02,937500.0,12.0,12.02,11.98,12.02,937500.0
2014-02-03 12:25:00,12.02,12.09,12.02,12.08,1135500.0,12.02,12.09,12.02,12.08,1135500.0
2014-02-03 12:30:00,12.08,12.12,12.06,12.1,682500.0,12.08,12.12,12.06,12.1,682500.0
2014-02-03 12:35:00,12.1,12.11,12.06,12.1,451500.0,12.1,12.11,12.06,12.1,451500.0
2014-02-03 12:40:00,12.1,12.15,12.1,12.15,718500.0,12.1,12.15,12.1,12.15,718500.0
2014-02-03 12:45:00,12.15,12.15,12.09,12.11,382500.0,12.15,12.15,12.09,12.11,382500.0
2014-02-03 12:50:00,12.11,12.13,12.1,12.12,232500.0,12.11,12.13,12.1,12.12,232500.0
2014-02-03 12:55:00,12.12,12.15,12.08,12.08,501000.0,12.12,12.15,12.08,12.08,501000.0
2014-02-03 13:00:00,12.09,12.11,12.04,12.06,463500.0,12.09,12.11,12.04,12.06,463500.0
2014-02-03 13:05:00,12.04,12.05,11.99,12.01,1185000.0,12.04,12.05,11.99,12.01,1185000.0
2014-02-03 13:10:00,12.02,12.04,11.98,12.01,858000.0,12.02,12.04,11.98,12.01,858000.0
2014-02-03 13:15:00,12.01,12.03,11.98,11.98,396000.0,12.01,12.03,11.98,11.98,396000.0
2014-02-03 13:20:00,12.0,12.0,11.93,11.95,2157000.0,12.0,12.0,11.93,11.95,2157000.0
2014-02-03 13:25:00,11.94,11.94,11.82,11.84,3073500.0,11.94,11.94,11.82,11.84,3073500.0
2014-02-03 13:30:00,11.85,11.92,11.83,11.89,1080000.0,11.85,11.92,11.83,11.89,1080000.0
2014-02-03 13:35:00,11.9,11.91,11.87,11.89,663000.0,11.9,11.91,11.87,11.89,663000.0
2014-02-03 13:40:00,11.89,11.9,11.84,11.9,1710000.0,11.89,11.9,11.84,11.9,1710000.0
2014-02-03 13:45:00,11.89,11.91,11.7,11.71,4609500.0,11.89,11.91,11.7,11.71,4609500.0
2014-02-03 13:50:00,11.71,11.76,11.68,11.75,2119500.0,11.71,11.76,11.68,11.75,2119500.0
2014-02-03 13:55:00,11.75,11.84,11.73,11.77,1096500.0,11.75,11.84,11.73,11.77,1096500.0
2014-02-03 14:00:00,11.77,11.8,11.74,11.79,777000.0,11.77,11.8,11.74,11.79,777000.0
2014-02-03 14:05:00,11.79,11.86,11.79,11.83,867000.0,11.79,11.86,11.79,11.83,867000.0
2014-02-03 14:10:00,11.83,11.9,11.83,11.9,696000.0,11.83,11.9,11.83,11.9,696000.0
2014-02-03 14:15:00,11.9,11.93,11.87,11.92,1060500.0,11.9,11.93,11.87,11.92,1060500.0
2014-02-03 14:20:00,11.92,11.93,11.89,11.9,595500.0,11.92,11.93,11.89,11.9,595500.0
2014-02-03 14:25:00,11.9,11.92,11.88,11.91,400500.0,11.9,11.92,11.88,11.91,400500.0
2014-02-03 14:30:00,11.91,11.92,11.85,11.87,610500.0,11.91,11.92,11.85,11.87,610500.0
2014-02-03 14:35:00,11.87,11.87,11.8,11.82,1063500.0,11.87,11.87,11.8,11.82,1063500.0
2014-02-03 14:40:00,11.83,11.85,11.81,11.83,603000.0,11.83,11.85,11.81,11.83,603000.0
2014-02-03 14:45:00,11.84,11.89,11.81,11.83,972000.0,11.84,11.89,11.81,11.83,972000.0
2014-02-03 14:50:00,11.84,11.86,11.78,11.78,1161000.0,11.84,11.86,11.78,11.78,1161000.0
2014-02-03 14:55:00,11.78,11.81,11.73,11.73,1404000.0,11.78,11.81,11.73,11.73,1404000.0
2014-02-03 15:00:00,11.72,11.77,11.71,11.75,1743000.0,11.72,11.77,11.71,11.75,1743000.0
2014-02-03 15:05:00,11.74,11.78,11.73,11.76,583500.0,11.74,11.78,11.73,11.76,583500.0
2014-02-03 15:10:00,11.77,11.77,11.71,11.76,1308000.0,11.77,11.77,11.71,11.76,1308000.0
2014-02-03 15:15:00,11.75,11.77,11.72,11.73,855000.0,11.75,11.77,11.72,11.73,855000.0
2014-02-03 15:20:00,11.72,11.75,11.72,11.74,805500.0,11.72,11.75,11.72,11.74,805500.0
2014-02-03 15:25:00,11.74,11.76,11.72,11.73,1222500.0,11.74,11.76,11.72,11.73,1222500.0
2014-02-03 15:30:00,11.73,11.77,11.73,11.76,853500.0,11.73,11.77,11.73,11.76,853500.0
2014-02-03 15:35:00,11.77,11.81,11.77,11.81,978000.0,11.77,11.81,11.77,11.81,978000.0
2014-02-03 15:40:00,11.81,11.84,11.8,11.81,1287000.0,11.81,11.84,11.8,11.81,1287000.0
2014-02-03 15:45:00,11.81,11.82,11.75,11.79,1765500.0,11.81,11.82,11.75,11.79,1765500.0
2014-02-03 15:50:00,11.79,11.82,11.78,11.81,1701000.0,11.79,11.82,11.78,11.81,1701000.0
2014-02-03 15:55:00,11.81,11.83,11.79,11.81,1492500.0,11.81,11.83,11.79,11.81,1492500.0
2014-02-04 09:30:00,12.03,12.06,11.89,11.96,2508000.0,12.03,12.06,11.89,11.96,2508000.0
2014-02-04 09:35:00,11.96,11.96,11.81,11.86,2233500.0,11.96,11.96,11.81,11.86,2233500.0
2014-02-04 09:40:00,11.86,11.91,11.75,11.79,2092500.0,11.86,11.91,11.75,11.79,2092500.0
2014-02-04 09:45:00,11.79,11.89,11.77,11.89,1533000.0,11.79,11.89,11.77,11.89,1533000.0
2014-02-04 09:50:00,11.89,12.0,11.87,11.94,1747500.0,11.89,12.0,11.87,11.94,1747500.0
2014-02-04 09:55:00,11.95,12.05,11.94,12.03,3271500.0,11.95,12.05,11.94,12.03,3271500.0
2014-02-04 10:00:00,12.03,12.08,12.0,12.02,2535000.0,12.03,12.08,12.0,12.02,2535000.0
2014-02-04 10:05:00,12.03,12.11,11.96,12.08,2139000.0,12.03,12.11,11.96,12.08,2139000.0
2014-02-04 10:10:00,12.08,12.11,12.01,12.01,1351500.0,12.08,12.11,12.01,12.01,1351500.0
2014-02-04 10:15:00,12.02,12.07,12.01,12.03,684000.0,12.02,12.07,12.01,12.03,684000.0
2014-02-04 10:20:00,12.04,12.05,11.92,11.97,1087500.0,12.04,12.05,11.92,11.97,1087500.0
2014-02-04 10:25:00,11.98,11.99,11.93,11.96,561000.0,11.98,11.99,11.93,11.96,561000.0
2014-02-04 10:30:00,11.95,12.0,11.95,11.99,531000.0,11.95,12.0,11.95,11.99,531000.0
2014-02-04 10:35:00,11.99,12.02,11.97,11.99,679500.0,11.99,12.02,11.97,11.99,679500.0
2014-02-04 10:40:00,12.0,12.0,11.95,11.95,712500.0,12.0,12.0,11.95,11.95,712500.0
2014-02-04 10:45:00,11.95,11.96,11.87,11.89,1171500.0,11.95,11.96,11.87,11.89,1171500.0
2014-02-04 10:50:00,11.89,11.93,11.83,11.88,1186500.0,11.89,11.93,11.83,11.88,1186500.0
2014-02-04 10:55:00,11.88,11.91,11.86,11.87,1563000.0,11.88,11.91,11.86,11.87,1563000.0
2014-02-04 11:00:00,11.87,11.98,11.86,11.91,921000.0,11.87,11.98,11.86,11.91,921000.0
2014-02-04 11:05:00,11.91,11.97,11.89,11.94,901500.0,11.91,11.97,11.89,11.94,901500.0
2014-02-04 11:10:00,11.94,11.95,11.91,11.95,321000.0,11.94,11.95,11.91,11.95,321000.0
2014-02-04 11:15:00,11.95,11.95,11.88,11.9,720000.0,11.95,11.95,11.88,11.9,720000.0
2014-02-04 11:20:00,11.89,11.94,11.89,11.93,547500.0,11.89,11.94,11.89,11.93,547500.0
2014-02-04 11:25:00,11.94,11.95,11.89,11.93,703500.0,11.94,11.95,11.89,11.93,703500.0
2014-02-04 11:30:00,11.9,11.95,11.89,11.95,331500.0,11.9,11.95,11.89,11.95,331500.0
2014-02-04 11:35:00,11.95,12.03,11.94,12.03,1488000.0,11.95,12.03,11.94,12.03,1488000.0
2014-02-04 11:40:00,12.03,12.03,11.95,12.02,649500.0,12.03,12.03,11.95,12.02,649500.0
2014-02-04 11:45:00,12.01,12.02,11.97,11.99,279000.0,12.01,12.02,11.97,11.99,279000.0
2014-02-04 11:50:00,11.99,11.99,11.95,11.99,372000.0,11.99,11.99,11.95,11.99,372000.0
2014-02-04 11:55:00,11.99,12.05,11.99,12.05,582000.0,11.99,12.05,11.99,12.05,582000.0
2014-02-04 12:00:00,12.05,12.07,12.0,12.03,1206000.0,12.05,12.07,12.0,12.03,1206000.0
2014-02-04 12:05:00,12.03,12.03,11.98,12.0,516000.0,12.03,12.03,11.98,12.0,516000.0
2014-02-04 12:10:00,12.0,12.02,11.99,12.01,414000.0,12.0,12.02,11.99,12.01,414000.0
2014-02-04 12:15:00,12.0,12.02,11.97,11.97,408000.0,12.0,12.02,11.97,11.97,408000.0
2014-02-04 12:20:00,11.98,12.0,11.98,12.0,333000.0,11.98,12.0,11.98,12.0,333000.0
2014-02-04 12:25:00,12.0,12.02,11.98,12.0,502500.0,12.0,12.02,11.98,12.0,502500.0
2014-02-04 12:30:00,11.99,12.01,11.97,12.0,361500.0,11.99,12.01,11.97,12.0,361500.0
2014-02-04 12:35:00,12.01,12.01,11.94,11.97,373500.0,12.01,12.01,11.94,11.97,373500.0
2014-02-04 12:40:00,11.97,11.99,11.96,11.99,477000.0,11.97,11.99,11.96,11.99,477000.0
2014-02-04 12:45:00,11.99,12.01,11.97,11.98,381000.0,11.99,12.01,11.97,11.98,381000.0
2014-02-04 12:50:00,11.98,11.99,11.97,11.99,132000.0,11.98,11.99,11.97,11.99,132000.0
2014-02-04 12:55:00,11.99,12.02,11.99,11.99,303000.0,11.99,12.02,11.99,11.99,303000.0
2014-02-04 13:00:00,12.0,12.01,11.98,12.01,279000.0,12.0,12.01,11.98,12.01,279000.0
2014-02-04 13:05:00,12.01,12.04,12.0,12.0,879000.0,12.01,12.04,12.0,12.0,879000.0
2014-02-04 13:10:00,11.99,12.0,11.95,11.95,756000.0,11.99,12.0,11.95,11.95,756000.0
2014-02-04 13:15:00,11.96,11.96,11.92,11.94,711000.0,11.96,11.96,11.92,11.94,711000.0
2014-02-04 13:20:00,11.93,11.97,11.93,11.96,444000.0,11.93,11.97,11.93,11.96,444000.0
2014-02-04 13:25:00,11.96,11.97,11.95,11.97,214500.0,11.96,11.97,11.95,11.97,214500.0
2014-02-04 13:30:00,11.97,11.99,11.96,11.98,381000.0,11.97,11.99,11.96,11.98,381000.0
2014-02-04 13:35:00,11.98,11.98,11.93,11.98,367500.0,11.98,11.98,11.93,11.98,367500.0
2014-02-04 13:40:00,11.97,11.97,11.94,11.95,357000.0,11.97,11.97,11.94,11.95,357000.0
2014-02-04 13:45:00,11.96,11.96,11.91,11.91,490500.0,11.96,11.96,11.91,11.91,490500.0
2014-02-04 13:50:00,11.92,11.93,11.88,11.91,958500.0,11.92,11.93,11.88,11.91,958500.0
2014-02-04 13:55:00,11.9,11.91,11.87,11.88,621000.0,11.9,11.91,11.87,11.88,621000.0
2014-02-04 14:00:00,11.88,11.91,11.87,11.91,639000.0,11.88,11.91,11.87,11.91,639000.0
2014-02-04 14:05:00,11.91,11.92,11.88,11.91,336000.0,11.91,11.92,11.88,11.91,336000.0
2014-02-04 14:10:00,11.91,11.93,11.89,11.92,354000.0,11.91,11.93,11.89,11.92,354000.0
2014-02-04 14:15:00,11.92,11.93,11.87,11.88,408000.0,11.92,11.93,11.87,11.88,408000.0
2014-02-04 14:20:00,11.87,11.93,11.87,11.91,394500.0,11.87,11.93,11.87,11.91,394500.0
2014-02-04 14:25:00,11.91,11.92,11.9,11.9,181500.0,11.91,11.92,11.9,11.9,181500.0
2014-02-04 14:30:00,11.91,11.92,11.89,11.91,343500.0,11.91,11.92,11.89,11.91,343500.0
2014-02-04 14:35:00,11.92,11.92,11.89,11.91,318000.0,11.92,11.92,11.89,11.91,318000.0
2014-02-04 14:40:00,11.91,11.93,11.91,11.92,456000.0,11.91,11.93,11.91,11.92,456000.0
2014-02-04 14:45:00,11.91,11.93,11.89,11.9,358500.0,11.91,11.93,11.89,11.9,358500.0
2014-02-04 14:50:00,11.9,11.93,11.89,11.93,250500.0,11.9,11.93,11.89,11.93,250500.0
2014-02-04 14:55:00,11.92,11.95,11.91,11.95,283500.0,11.92,11.95,11.91,11.95,283500.0
2014-02-04 15:00:00,11.95,11.96,11.93,11.94,337500.0,11.95,11.96,11.93,11.94,337500.0
2014-02-04 15:05:00,11.94,11.95,11.93,11.95,324000.0,11.94,11.95,11.93,11.95,324000.0
2014-02-04 15:10:00,11.95,11.96,11.94,11.94,426000.0,11.95,11.96,11.94,11.94,426000.0
2014-02-04 15:15:00,11.95,11.95,11.92,11.94,598500.0,11.95,11.95,11.92,11.94,598500.0
2014-02-04 15:20:00,11.93,11.96,11.91,11.93,537000.0,11.93,11.96,11.91,11.93,537000.0
2014-02-04 15:25:00,11.94,11.94,11.87,11.9,597000.0,11.94,11.94,11.87,11.9,597000.0
2014-02-04 15:30:00,11.89,11.92,11.87,11.89,1111500.0,11.89,11.92,11.87,11.89,1111500.0
2014-02-04 15:35:00,11.9,11.91,11.88,11.9,772500.0,11.9,11.91,11.88,11.9,772500.0
2014-02-04 15:40:00,11.9,11.92,11.89,11.89,705000.0,11.9,11.92,11.89,11.89,705000.0
2014-02-04 15:45:00,11.9,11.93,11.9,11.91,1092000.0,11.9,11.93,11.9,11.91,1092000.0
2014-02-04 15:50:00,11.91,11.93,11.88,11.91,1278000.0,11.91,11.93,11.88,11.91,1278000.0
2014-02-04 15:55:00,11.92,11.93,11.91,11.91,1366500.0,11.92,11.93,11.91,11.91,1366500.0
2014-02-05 09:30:00,11.89,11.95,11.87,11.91,1792500.0,11.89,11.95,11.87,11.91,1792500.0
2014-02-05 09:35:00,11.9,12.04,11.9,11.99,1951500.0,11.9,12.04,11.9,11.99,1951500.0
2014-02-05 09:40:00,11.98,11.99,11.9,11.95,888000.0,11.98,11.99,11.9,11.95,888000.0
2014-02-05 09:45:00,11.95,11.97,11.81,11.84,1687500.0,11.95,11.97,11.81,11.84,1687500.0
2014-02-05 09:50:00,11.84,11.88,11.79,11.81,1482000.0,11.84,11.88,11.79,11.81,1482000.0
2014-02-05 09:55:00,11.82,11.83,11.74,11.76,1506000.0,11.82,11.83,11.74,11.76,1506000.0
2014-02-05 10:00:00,11.76,11.86,11.73,11.83,2325000.0,11.76,11.86,11.73,11.83,2325000.0
2014-02-05 10:05:00,11.83,11.83,11.61,11.63,2901000.0,11.83,11.83,11.61,11.63,2901000.0
2014-02-05 10:10:00,11.65,11.68,11.57,11.6,3505500.0,11.65,11.68,11.57,11.6,3505500.0
2014-02-05 10:15:00,11.6,11.64,11.55,11.57,2173500.0,11.6,11.64,11.55,11.57,2173500.0
2014-02-05 10:20:00,11.55,11.59,11.41,11.42,3688500.0,11.55,11.59,11.41,11.42,3688500.0
2014-02-05 10:25:00,11.42,11.49,11.37,11.48,3591000.0,11.42,11.49,11.37,11.48,3591000.0
2014-02-05 10:30:00,11.48,11.55,11.46,11.55,2080500.0,11.48,11.55,11.46,11.55,2080500.0
2014-02-05 10:35:00,11.53,11.55,11.49,11.53,1752000.0,11.53,11.55,11.49,11.53,1752000.0
2014-02-05 10:40:00,11.53,11.57,11.45,11.46,1710000.0,11.53,11.57,11.45,11.46,1710000.0
2014-02-05 10:45:00,11.45,11.47,11.33,11.38,3340500.0,11.45,11.47,11.33,11.38,3340500.0
2014-02-05 10:50:00,11.37,11.38,11.29,11.35,3517500.0,11.37,11.38,11.29,11.35,3517500.0
2014-02-05 10:55:00,11.36,11.41,11.35,11.41,2631000.0,11.36,11.41,11.35,11.41,2631000.0
2014-02-05 11:00:00,11.4,11.41,11.36,11.38,2016000.0,11.4,11.41,11.36,11.38,2016000.0
2014-02-05 11:05:00,11.37,11.42,11.35,11.35,2070000.0,11.37,11.42,11.35,11.35,2070000.0
2014-02-05 11:10:00,11.37,11.45,11.35,11.44,1092000.0,11.37,11.45,11.35,11.44,1092000.0
2014-02-05 11:15:00,11.44,11.45,11.38,11.39,2143500.0,11.44,11.45,11.38,11.39,2143500.0
2014-02-05 11:20:00,11.39,11.47,11.39,11.44,1150500.0,11.39,11.47,11.39,11.44,1150500.0
2014-02-05 11:25:00,11.44,11.5,11.43,11.49,1621500.0,11.44,11.5,11.43,11.49,1621500.0
2014-02-05 11:30:00,11.49,11.53,11.49,11.53,1453500.0,11.49,11.53,11.49,11.53,1453500.0
2014-02-05 11:35:00,11.53,11.6,11.53,11.56,1560000.0,11.53,11.6,11.53,11.56,1560000.0
2014-02-05 11:40:00,11.57,11.6,11.55,11.57,757500.0,11.57,11.6,11.55,11.57,757500.0
2014-02-05 11:45:00,11.57,11.63,11.57,11.61,940500.0,11.57,11.63,11.57,11.61,940500.0
2014-02-05 11:50:00,11.62,11.66,11.59,11.63,1867500.0,11.62,11.66,11.59,11.63,1867500.0
2014-02-05 11:55:00,11.62,11.63,11.58,11.62,682500.0,11.62,11.63,11.58,11.62,682500.0
2014-02-05 12:00:00,11.63,11.67,11.63,11.66,768000.0,11.63,11.67,11.63,11.66,768000.0
2014-02-05 12:05:00,11.66,11.71,11.65,11.66,1537500.0,11.66,11.71,11.65,11.66,1537500.0
2014-02-05 12:10:00,11.65,11.66,11.61,11.61,822000.0,11.65,11.66,11.61,11.61,822000.0
2014-02-05 12:15:00,11.61,11.61,11.57,11.58,912000.0,11.61,11.61,11.57,11.58,912000.0
2014-02-05 12:20:00,11.59,11.68,11.59,11.67,843000.0,11.59,11.68,11.59,11.67,843000.0
2014-02-05 12:25:00,11.67,11.67,11.62,11.62,456000.0,11.67,11.67,11.62,11.62,456000.0
2014-02-05 12:30:00,11.62,11.66,11.6,11.63,403500.0,11.62,11.66,11.6,11.63,403500.0
2014-02-05 12:35:00,11.63,11.65,11.6,11.6,348000.0,11.63,11.65,11.6,11.6,348000.0
2014-02-05 12:40:00,11.6,11.64,11.59,11.63,496500.0,11.6,11.64,11.59,11.63,496500.0
2014-02-05 12:45:00,11.63,11.64,11.57,11.57,702000.0,11.63,11.64,11.57,11.57,702000.0
2014-02-05 12:50:00,11.58,11.62,11.57,11.58,652500.0,11.58,11.62,11.57,11.58,652500.0
2014-02-05 12:55:00,11.59,11.61,11.55,11.59,1129500.0,11.59,11.61,11.55,11.59,1129500.0
2014-02-05 13:00:00,11.58,11.65,11.57,11.64,376500.0,11.58,11.65,11.57,11.64,376500.0
2014-02-05 13:05:00,11.65,11.7,11.63,11.7,885000.0,11.65,11.7,11.63,11.7,885000.0
2014-02-05 13:10:00,11.7,11.71,11.64,11.65,1290000.0,11.7,11.71,11.64,11.65,1290000.0
2014-02-05 13:15:00,11.66,11.69,11.64,11.68,1392000.0,11.66,11.69,11.64,11.68,1392000.0
2014-02-05 13:20:00,11.68,11.68,11.6,11.63,1003500.0,11.68,11.68,11.6,11.63,1003500.0
2014-02-05 13:25:00,11.63,11.64,11.59,11.63,703500.0,11.63,11.64,11.59,11.63,703500.0
2014-02-05 13:30:00,11.62,11.64,11.61,11.62,1020000.0,11.62,11.64,11.61,11.62,1020000.0
2014-02-05 13:35:00,11.63,11.65,11.62,11.64,418500.0,11.63,11.65,11.62,11.64,418500.0
2014-02-05 13:40:00,11.66,11.67,11.64,11.65,414000.0,11.66,11.67,11.64,11.65,414000.0
2014-02-05 13:45:00,11.64,11.67,11.62,11.67,253500.0,11.64,11.67,11.62,11.67,253500.0
2014-02-05 13:50:00,11.67,11.67,11.66,11.66,403500.0,11.67,11.67,11.66,11.66,403500.0
2014-02-05 13:55:00,11.67,11.68,11.64,11.65,576000.0,11.67,11.68,11.64,11.65,576000.0
2014-02-05 14:00:00,11.66,11.67,11.64,11.65,310500.0,11.66,11.67,11.64,11.65,310500.0
2014-02-05 14:05:00,11.65,11.66,11.62,11.64,445500.0,11.65,11.66,11.62,11.64,445500.0
2014-02-05 14:10:00,11.64,11.65,11.58,11.62,598500.0,11.64,11.65,11.58,11.62,598500.0
2014-02-05 14:15:00,11.62,11.63,11.6,11.62,193500.0,11.62,11.63,11.6,11.62,193500.0
2014-02-05 14:20:00,11.63,11.66,11.63,11.66,264000.0,11.63,11.66,11.63,11.66,264000.0
2014-02-05 14:25:00,11.66,11.67,11.64,11.67,403500.0,11.66,11.67,11.64,11.67,403500.0
2014-02-05 14:30:00,11.67,11.68,11.64,11.66,495000.0,11.67,11.68,11.64,11.66,495000.0
2014-02-05 14:35:00,11.67,11.67,11.6,11.63,613500.0,11.67,11.67,11.6,11.63,613500.0
2014-02-05 14:40:00,11.64,11.65,11.61,11.65,549000.0,11.64,11.65,11.61,11.65,549000.0
2014-02-05 14:45:00,11.66,11.66,11.63,11.66,472500.0,11.66,11.66,11.63,11.66,472500.0
2014-02-05 14:50:00,11.65,11.67,11.62,11.66,528000.0,11.65,11.67,11.62,11.66,528000.0
2014-02-05 14:55:00,11.66,11.66,11.6,11.61,793500.0,11.66,11.66,11.6,11.61,793500.0
2014-02-05 15:00:00,11.62,11.65,11.61,11.61,333000.0,11.62,11.65,11.61,11.61,333000.0
2014-02-05 15:05:00,11.61,11.65,11.61,11.63,259500.0,11.61,11.65,11.61,11.63,259500.0
2014-02-05 15:10:00,11.64,11.66,11.63,11.65,273000.0,11.64,11.66,11.63,11.65,273000.0
2014-02-05 15:15:00,11.65,11.66,11.62,11.65,238500.0,11.65,11.66,11.62,11.65,238500.0
2014-02-05 15:20:00,11.65,11.65,11.62,11.63,280500.0,11.65,11.65,11.62,11.63,280500.0
2014-02-05 15:25:00,11.63,11.66,11.62,11.65,532500.0,11.63,11.66,11.62,11.65,532500.0
2014-02-05 15:30:00,11.66,11.67,11.63,11.66,610500.0,11.66,11.67,11.63,11.66,610500.0
2014-02-05 15:35:00,11.65,11.66,11.62,11.65,573000.0,11.65,11.66,11.62,11.65,573000.0
2014-02-05 15:40:00,11.64,11.65,11.62,11.64,387000.0,11.64,11.65,11.62,11.64,387000.0
2014-02-05 15:45:00,11.64,11.65,11.63,11.63,831000.0,11.64,11.65,11.63,11.63,831000.0
2014-02-05 15:50:00,11.64,11.65,11.59,11.6,1827000.0,11.64,11.65,11.59,11.6,1827000.0
2014-02-05 15:55:00,11.61,11.64,11.61,11.63,1887000.0,11.61,11.64,11.61,11.63,1887000.0
2014-02-06 09:30:00,11.75,11.83,11.73,11.8,2616000.0,11.75,11.83,11.73,11.8,2616000.0
2014-02-06 09:35:00,11.8,11.89,11.79,11.88,2326500.0,11.8,11.89,11.79,11.88,2326500.0
2014-02-06 09:40:00,11.89,11.92,11.79,11.83,1848000.0,11.89,11.92,11.79,11.83,1848000.0
2014-02-06 09:45:00,11.82,11.87,11.82,11.84,735000.0,11.82,11.87,11.82,11.84,735000.0
2014-02-06 09:50:00,11.85,11.93,11.85,11.91,1629000.0,11.85,11.93,11.85,11.91,1629000.0
2014-02-06 09:55:00,11.9,11.94,11.89,11.92,1045500.0,11.9,11.94,11.89,11.92,1045500.0
2014-02-06 10:00:00,11.92,11.95,11.91,11.94,976500.0,11.92,11.95,11.91,11.94,976500.0
2014-02-06 10:05:00,11.94,11.95,11.85,11.86,1188000.0,11.94,11.95,11.85,11.86,1188000.0
2014-02-06 10:10:00,11.85,11.87,11.8,11.84,1485000.0,11.85,11.87,11.8,11.84,1485000.0
2014-02-06 10:15:00,11.84,11.91,11.83,11.9,745500.0,11.84,11.91,11.83,11.9,745500.0
2014-02-06 10:20:00,11.89,11.92,11.86,11.91,1101000.0,11.89,11.92,11.86,11.91,1101000.0
2014-02-06 10:25:00,11.92,11.92,11.85,11.91,1371000.0,11.92,11.92,11.85,11.91,1371000.0
2014-02-06 10:30:00,11.89,11.92,11.87,11.9,996000.0,11.89,11.92,11.87,11.9,996000.0
2014-02-06 10:35:00,11.89,11.91,11.88,11.89,771000.0,11.89,11.91,11.88,11.89,771000.0
2014-02-06 10:40:00,11.9,11.95,11.9,11.94,1033500.0,11.9,11.95,11.9,11.94,1033500.0
2014-02-06 10:45:00,11.93,11.97,11.93,11.94,1171500.0,11.93,11.97,11.93,11.94,1171500.0
2014-02-06 10:50:00,11.94,11.95,11.88,11.91,1215000.0,11.94,11.95,11.88,11.91,1215000.0
2014-02-06 10:55:00,11.93,11.97,11.92,11.97,853500.0,11.93,11.97,11.92,11.97,853500.0
2014-02-06 11:00:00,11.97,11.99,11.94,11.98,802500.0,11.97,11.99,11.94,11.98,802500.0
2014-02-06 11:05:00,11.99,12.01,11.96,11.97,1843500.0,11.99,12.01,11.96,11.97,1843500.0
2014-02-06 11:10:00,11.97,12.0,11.95,11.97,949500.0,11.97,12.0,11.95,11.97,949500.0
2014-02-06 11:15:00,11.97,11.98,11.92,11.93,922500.0,11.97,11.98,11.92,11.93,922500.0
2014-02-06 11:20:00,11.93,11.95,11.91,11.91,924000.0,11.93,11.95,11.91,11.91,924000.0
2014-02-06 11:25:00,11.91,11.93,11.85,11.87,2865000.0,11.91,11.93,11.85,11.87,2865000.0
2014-02-06 11:30:00,11.87,11.92,11.87,11.87,1761000.0,11.87,11.92,11.87,11.87,1761000.0
2014-02-06 11:35:00,11.87,11.9,11.87,11.88,831000.0,11.87,11.9,11.87,11.88,831000.0
2014-02-06 11:40:00,11.88,11.89,11.83,11.83,3295500.0,11.88,11.89,11.83,11.83,3295500.0
2014-02-06 11:45:00,11.83,11.86,11.83,11.84,1939500.0,11.83,11.86,11.83,11.84,1939500.0
2014-02-06 11:50:00,11.83,11.84,11.79,11.79,2563500.0,11.83,11.84,11.79,11.79,2563500.0
2014-02-06 11:55:00,11.79,11.88,11.78,11.86,3900000.0,11.79,11.88,11.78,11.86,3900000.0
2014-02-06 12:00:00,11.86,11.9,11.85,11.89,1386000.0,11.86,11.9,11.85,11.89,1386000.0
2014-02-06 12:05:00,11.89,11.9,11.87,11.89,397500.0,11.89,11.9,11.87,11.89,397500.0
2014-02-06 12:10:00,11.89,11.89,11.86,11.87,390000.0,11.89,11.89,11.86,11.87,390000.0
2014-02-06 12:15:00,11.87,11.93,11.87,11.9,813000.0,11.87,11.93,11.87,11.9,813000.0
2014-02-06 12:20:00,11.9,11.91,11.89,11.9,291000.0,11.9,11.91,11.89,11.9,291000.0
2014-02-06 12:25:00,11.89,11.92,11.88,11.9,333000.0,11.89,11.92,11.88,11.9,333000.0
2014-02-06 12:30:00,11.91,11.92,11.9,11.9,304500.0,11.91,11.92,11.9,11.9,304500.0
2014-02-06 12:35:00,11.91,11.92,11.89,11.92,285000.0,11.91,11.92,11.89,11.92,285000.0
2014-02-06 12:40:00,11.92,11.94,11.91,11.93,760500.0,11.92,11.94,11.91,11.93,760500.0
2014-02-06 12:45:00,11.93,11.94,11.9,11.93,447000.0,11.93,11.94,11.9,11.93,447000.0
2014-02-06 12:50:00,11.92,11.94,11.9,11.94,297000.0,11.92,11.94,11.9,11.94,297000.0
2014-02-06 12:55:00,11.93,11.95,11.93,11.95,558000.0,11.93,11.95,11.93,11.95,558000.0
2014-02-06 13:00:00,11.95,11.95,11.92,11.93,360000.0,11.95,11.95,11.92,11.93,360000.0
2014-02-06 13:05:00,11.93,11.93,11.91,11.92,337500.0,11.93,11.93,11.91,11.92,337500.0
2014-02-06 13:10:00,11.93,11.93,11.9,11.9,340500.0,11.93,11.93,11.9,11.9,340500.0
2014-02-06 13:15:00,11.91,11.92,11.89,11.9,654000.0,11.91,11.92,11.89,11.9,654000.0
2014-02-06 13:20:00,11.89,11.9,11.84,11.85,900000.0,11.89,11.9,11.84,11.85,900000.0
2014-02-06 13:25:00,11.85,11.89,11.85,11.86,619500.0,11.85,11.89,11.85,11.86,619500.0
2014-02-06 13:30:00,11.87,11.92,11.87,11.91,510000.0,11.87,11.92,11.87,11.91,510000.0
2014-02-06 13:35:00,11.91,11.91,11.88,11.89,445500.0,11.91,11.91,11.88,11.89,445500.0
2014-02-06 13:40:00,11.89,11.89,11.88,11.89,214500.0,11.89,11.89,11.88,11.89,214500.0
2014-02-06 13:45:00,11.89,11.91,11.89,11.9,274500.0,11.89,11.91,11.89,11.9,274500.0
2014-02-06 13:50:00,11.9,11.9,11.88,11.9,157500.0,11.9,11.9,11.88,11.9,157500.0
2014-02-06 13:55:00,11.89,11.9,11.89,11.9,103500.0,11.89,11.9,11.89,11.9,103500.0
2014-02-06 14:00:00,11.9,11.92,11.9,11.92,282000.0,11.9,11.92,11.9,11.92,282000.0
2014-02-06 14:05:00,11.92,11.93,11.91,11.92,190500.0,11.92,11.93,11.91,11.92,190500.0
2014-02-06 14:10:00,11.92,11.93,11.91,11.92,454500.0,11.92,11.93,11.91,11.92,454500.0
2014-02-06 14:15:00,11.93,11.94,11.91,11.92,378000.0,11.93,11.94,11.91,11.92,378000.0
2014-02-06 14:20:00,11.92,11.95,11.91,11.94,243000.0,11.92,11.95,11.91,11.94,243000.0
2014-02-06 14:25:00,11.94,11.96,11.93,11.94,724500.0,11.94,11.96,11.93,11.94,724500.0
2014-02-06 14:30:00,11.94,11.95,11.92,11.94,255000.0,11.94,11.95,11.92,11.94,255000.0
2014-02-06 14:35:00,11.94,11.94,11.92,11.92,339000.0,11.94,11.94,11.92,11.92,339000.0
2014-02-06 14:40:00,11.92,11.94,11.91,11.92,223500.0,11.92,11.94,11.91,11.92,223500.0
2014-02-06 14:45:00,11.92,11.92,11.9,11.91,430500.0,11.92,11.92,11.9,11.91,430500.0
2014-02-06 14:50:00,11.92,11.94,11.92,11.93,324000.0,11.92,11.94,11.92,11.93,324000.0
2014-02-06 14:55:00,11.92,11.94,11.87,11.93,789000.0,11.92,11.94,11.87,11.93,789000.0
2014-02-06 15:00:00,11.94,11.95,11.93,11.94,697500.0,11.94,11.95,11.93,11.94,697500.0
2014-02-06 15:05:00,11.94,11.95,11.91,11.94,394500.0,11.94,11.95,11.91,11.94,394500.0
2014-02-06 15:10:00,11.94,11.94,11.9,11.9,282000.0,11.94,11.94,11.9,11.9,282000.0
2014-02-06 15:15:00,11.9,11.92,11.9,11.92,220500.0,11.9,11.92,11.9,11.92,220500.0
2014-02-06 15:20:00,11.92,11.93,11.9,11.91,324000.0,11.92,11.93,11.9,11.91,324000.0
2014-02-06 15:25:00,11.91,11.94,11.91,11.93,480000.0,11.91,11.94,11.91,11.93,480000.0
2014-02-06 15:30:00,11.93,11.93,11.91,11.92,396000.0,11.93,11.93,11.91,11.92,396000.0
2014-02-06 15:35:00,11.93,11.93,11.92,11.92,744000.0,11.93,11.93,11.92,11.92,744000.0
2014-02-06 15:40:00,11.92,11.94,11.92,11.93,705000.0,11.92,11.94,11.92,11.93,705000.0
2014-02-06 15:45:00,11.94,11.94,11.89,11.9,1177500.0,11.94,11.94,11.89,11.9,1177500.0
2014-02-06 15:50:00,11.9,11.91,11.88,11.89,880500.0,11.9,11.91,11.88,11.89,880500.0
2014-02-06 15:55:00,11.89,11.91,11.89,11.89,1989000.0,11.89,11.91,11.89,11.89,1989000.0
2014-02-07 09:30:00,12.08,12.12,12.03,12.06,3679500.0,12.08,12.12,12.03,12.06,3679500.0
2014-02-07 09:35:00,12.04,12.06,11.97,12.02,2632500.0,12.04,12.06,11.97,12.02,2632500.0
2014-02-07 09:40:00,12.02,12.07,12.01,12.06,1842000.0,12.02,12.07,12.01,12.06,1842000.0
2014-02-07 09:45:00,12.06,12.2,12.04,12.18,3612000.0,12.06,12.2,12.04,12.18,3612000.0
2014-02-07 09:50:00,12.2,12.2,12.11,12.11,1764000.0,12.2,12.2,12.11,12.11,1764000.0
2014-02-07 09:55:00,12.11,12.15,12.11,12.15,1461000.0,12.11,12.15,12.11,12.15,1461000.0
2014-02-07 10:00:00,12.14,12.2,12.14,12.17,2061000.0,12.14,12.2,12.14,12.17,2061000.0
2014-02-07 10:05:00,12.16,12.16,12.07,12.13,1395000.0,12.16,12.16,12.07,12.13,1395000.0
2014-02-07 10:10:00,12.13,12.13,12.04,12.05,1278000.0,12.13,12.13,12.04,12.05,1278000.0
2014-02-07 10:15:00,12.06,12.1,12.02,12.06,1434000.0,12.06,12.1,12.02,12.06,1434000.0
2014-02-07 10:20:00,12.05,12.06,12.0,12.0,2445000.0,12.05,12.06,12.0,12.0,2445000.0
2014-02-07 10:25:00,12.0,12.07,12.0,12.05,2098500.0,12.0,12.07,12.0,12.05,2098500.0
2014-02-07 10:30:00,12.05,12.08,12.01,12.02,1075500.0,12.05,12.08,12.01,12.02,1075500.0
2014-02-07 10:35:00,12.02,12.05,12.01,12.04,2988000.0,12.02,12.05,12.01,12.04,2988000.0
2014-02-07 10:40:00,12.04,12.05,12.01,12.02,1882500.0,12.04,12.05,12.01,12.02,1882500.0
2014-02-07 10:45:00,12.03,12.08,12.02,12.07,2116500.0,12.03,12.08,12.02,12.07,2116500.0
2014-02-07 10:50:00,12.07,12.15,12.07,12.13,2641500.0,12.07,12.15,12.07,12.13,2641500.0
2014-02-07 10:55:00,12.14,12.18,12.13,12.16,1642500.0,12.14,12.18,12.13,12.16,1642500.0
2014-02-07 11:00:00,12.17,12.17,12.12,12.15,717000.0,12.17,12.17,12.12,12.15,717000.0
2014-02-07 11:05:00,12.14,12.16,12.12,12.13,705000.0,12.14,12.16,12.12,12.13,705000.0
2014-02-07 11:10:00,12.13,12.18,12.13,12.18,922500.0,12.13,12.18,12.13,12.18,922500.0
2014-02-07 11:15:00,12.18,12.19,12.14,12.16,1849500.0,12.18,12.19,12.14,12.16,1849500.0
2014-02-07 11:20:00,12.15,12.19,12.15,12.17,1318500.0,12.15,12.19,12.15,12.17,1318500.0
2014-02-07 11:25:00,12.16,12.17,12.12,12.12,1744500.0,12.16,12.17,12.12,12.12,1744500.0
2014-02-07 11:30:00,12.12,12.17,12.11,12.16,829500.0,12.12,12.17,12.11,12.16,829500.0
2014-02-07 11:35:00,12.16,12.22,12.15,12.2,2832000.0,12.16,12.22,12.15,12.2,2832000.0
2014-02-07 11:40:00,12.2,12.25,12.2,12.22,1792500.0,12.2,12.25,12.2,12.22,1792500.0
2014-02-07 11:45:00,12.23,12.26,12.22,12.24,2092500.0,12.23,12.26,12.22,12.24,2092500.0
2014-02-07 11:50:00,12.24,12.24,12.19,12.2,1497000.0,12.24,12.24,12.19,12.2,1497000.0
2014-02-07 11:55:00,12.2,12.23,12.19,12.23,1230000.0,12.2,12.23,12.19,12.23,1230000.0
2014-02-07 12:00:00,12.23,12.23,12.15,12.19,1120500.0,12.23,12.23,12.15,12.19,1120500.0
2014-02-07 12:05:00,12.19,12.21,12.18,12.19,571500.0,12.19,12.21,12.18,12.19,571500.0
2014-02-07 12:10:00,12.19,12.21,12.17,12.19,490500.0,12.19,12.21,12.17,12.19,490500.0
2014-02-07 12:15:00,12.2,12.23,12.2,12.22,711000.0,12.2,12.23,12.2,12.22,711000.0
2014-02-07 12:20:00,12.22,12.25,12.22,12.24,823500.0,12.22,12.25,12.22,12.24,823500.0
2014-02-07 12:25:00,12.23,12.23,12.2,12.2,391500.0,12.23,12.23,12.2,12.2,391500.0
2014-02-07 12:30:00,12.21,12.23,12.2,12.22,429000.0,12.21,12.23,12.2,12.22,429000.0
2014-02-07 12:35:00,12.22,12.26,12.22,12.25,958500.0,12.22,12.26,12.22,12.25,958500.0
2014-02-07 12:40:00,12.26,12.32,12.25,12.3,3729000.0,12.26,12.32,12.25,12.3,3729000.0
2014-02-07 12:45:00,12.3,12.36,12.3,12.34,3765000.0,12.3,12.36,12.3,12.34,3765000.0
2014-02-07 12:50:00,12.34,12.39,12.33,12.37,2263500.0,12.34,12.39,12.33,12.37,2263500.0
2014-02-07 12:55:00,12.36,12.37,12.35,12.36,1876500.0,12.36,12.37,12.35,12.36,1876500.0
2014-02-07 13:00:00,12.36,12.37,12.3,12.31,1056000.0,12.36,12.37,12.3,12.31,1056000.0
2014-02-07 13:05:00,12.33,12.33,12.31,12.32,331500.0,12.33,12.33,12.31,12.32,331500.0
2014-02-07 13:10:00,12.32,12.34,12.3,12.31,1141500.0,12.32,12.34,12.3,12.31,1141500.0
2014-02-07 13:15:00,12.31,12.35,12.28,12.35,1050000.0,12.31,12.35,12.28,12.35,1050000.0
2014-02-07 13:20:00,12.34,12.36,12.33,12.35,669000.0,12.34,12.36,12.33,12.35,669000.0
2014-02-07 13:25:00,12.34,12.36,12.34,12.34,706500.0,12.34,12.36,12.34,12.34,706500.0
2014-02-07 13:30:00,12.34,12.35,12.32,12.32,604500.0,12.34,12.35,12.32,12.32,604500.0
2014-02-07 13:35:00,12.32,12.35,12.29,12.34,1672500.0,12.32,12.35,12.29,12.34,1672500.0
2014-02-07 13:40:00,12.35,12.4,12.34,12.37,2343000.0,12.35,12.4,12.34,12.37,2343000.0
2014-02-07 13:45:00,12.37,12.39,12.36,12.37,757500.0,12.37,12.39,12.36,12.37,757500.0
2014-02-07 13:50:00,12.37,12.38,12.34,12.37,601500.0,12.37,12.38,12.34,12.37,601500.0
2014-02-07 13:55:00,12.36,12.36,12.31,12.31,877500.0,12.36,12.36,12.31,12.31,877500.0
2014-02-07 14:00:00,12.31,12.35,12.31,12.33,616500.0,12.31,12.35,12.31,12.33,616500.0
2014-02-07 14:05:00,12.33,12.34,12.29,12.3,636000.0,12.33,12.34,12.29,12.3,636000.0
2014-02-07 14:10:00,12.3,12.3,12.25,12.26,1383000.0,12.3,12.3,12.25,12.26,1383000.0
2014-02-07 14:15:00,12.27,12.33,12.26,12.31,712500.0,12.27,12.33,12.26,12.31,712500.0
2014-02-07 14:20:00,12.32,12.35,12.31,12.34,561000.0,12.32,12.35,12.31,12.34,561000.0
2014-02-07 14:25:00,12.35,12.35,12.32,12.34,633000.0,12.35,12.35,12.32,12.34,633000.0
2014-02-07 14:30:00,12.34,12.37,12.34,12.35,648000.0,12.34,12.37,12.34,12.35,648000.0
2014-02-07 14:35:00,12.35,12.36,12.34,12.36,385500.0,12.35,12.36,12.34,12.36,385500.0
2014-02-07 14:40:00,12.36,12.39,12.35,12.38,931500.0,12.36,12.39,12.35,12.38,931500.0
2014-02-07 14:45:00,12.38,12.43,12.37,12.38,2343000.0,12.38,12.43,12.37,12.38,2343000.0
2014-02-07 14:50:00,12.37,12.4,12.37,12.38,891000.0,12.37,12.4,12.37,12.38,891000.0
2014-02-07 14:55:00,12.39,12.39,12.34,12.36,1054500.0,12.39,12.39,12.34,12.36,1054500.0
2014-02-07 15:00:00,12.37,12.4,12.37,12.38,606000.0,12.37,12.4,12.37,12.38,606000.0
2014-02-07 15:05:00,12.38,12.39,12.36,12.37,628500.0,12.38,12.39,12.36,12.37,628500.0
2014-02-07 15:10:00,12.37,12.4,12.37,12.38,721500.0,12.37,12.4,12.37,12.38,721500.0
2014-02-07 15:15:00,12.38,12.41,12.36,12.38,879000.0,12.38,12.41,12.36,12.38,879000.0
2014-02-07 15:20:00,12.39,12.4,12.38,12.39,852000.0,12.39,12.4,12.38,12.39,852000.0
2014-02-07 15:25:00,12.39,12.41,12.38,12.4,1147500.0,12.39,12.41,12.38,12.4,1147500.0
2014-02-07 15:30:00,12.41,12.42,12.4,12.42,1588500.0,12.41,12.42,12.4,12.42,1588500.0
2014-02-07 15:35:00,12.42,12.43,12.41,12.41,1284000.0,12.42,12.43,12.41,12.41,1284000.0
2014-02-07 15:40:00,12.42,12.42,12.39,12.39,1714500.0,12.42,12.42,12.39,12.39,1714500.0
2014-02-07 15:45:00,12.4,12.41,12.39,12.39,1620000.0,12.4,12.41,12.39,12.39,1620000.0
2014-02-07 15:50:00,12.39,12.41,12.36,12.4,2653500.0,12.39,12.41,12.36,12.4,2653500.0
2014-02-07 15:55:00,12.4,12.44,12.4,12.43,5019000.0,12.4,12.44,12.4,12.43,5019000.0
2014-02-10 09:30:00,12.62,12.98,12.62,12.89,11178000.0,12.62,12.98,12.62,12.89,11178000.0
2014-02-10 09:35:00,12.88,13.07,12.87,12.94,8535000.0,12.88,13.07,12.87,12.94,8535000.0
2014-02-10 09:40:00,12.94,13.01,12.93,12.99,4240500.0,12.94,13.01,12.93,12.99,4240500.0
2014-02-10 09:45:00,13.0,13.02,12.9,12.93,4029000.0,13.0,13.02,12.9,12.93,4029000.0
2014-02-10 09:50:00,12.93,12.93,12.85,12.88,3708000.0,12.93,12.93,12.85,12.88,3708000.0
2014-02-10 09:55:00,12.88,12.97,12.87,12.96,2587500.0,12.88,12.97,12.87,12.96,2587500.0
2014-02-10 10:00:00,12.96,12.97,12.85,12.88,2476500.0,12.96,12.97,12.85,12.88,2476500.0
2014-02-10 10:05:00,12.88,12.89,12.77,12.81,4324500.0,12.88,12.89,12.77,12.81,4324500.0
2014-02-10 10:10:00,12.79,12.85,12.79,12.8,3718500.0,12.79,12.85,12.79,12.8,3718500.0
2014-02-10 10:15:00,12.81,12.89,12.79,12.85,2367000.0,12.81,12.89,12.79,12.85,2367000.0
2014-02-10 10:20:00,12.86,12.96,12.84,12.96,1890000.0,12.86,12.96,12.84,12.96,1890000.0
2014-02-10 10:25:00,12.96,12.96,12.9,12.95,1536000.0,12.96,12.96,12.9,12.95,1536000.0
2014-02-10 10:30:00,12.95,12.96,12.87,12.88,1317000.0,12.95,12.96,12.87,12.88,1317000.0
2014-02-10 10:35:00,12.88,12.9,12.82,12.88,1863000.0,12.88,12.9,12.82,12.88,1863000.0
2014-02-10 10:40:00,12.88,12.93,12.86,12.89,1026000.0,12.88,12.93,12.86,12.89,1026000.0
2014-02-10 10:45:00,12.9,12.9,12.84,12.84,1192500.0,12.9,12.9,12.84,12.84,1192500.0
2014-02-10 10:50:00,12.84,12.88,12.82,12.85,1444500.0,12.84,12.88,12.82,12.85,1444500.0
2014-02-10 10:55:00,12.85,12.9,12.84,12.88,1087500.0,12.85,12.9,12.84,12.88,1087500.0
2014-02-10 11:00:00,12.9,12.92,12.88,12.89,1764000.0,12.9,12.92,12.88,12.89,1764000.0
2014-02-10 11:05:00,12.9,12.95,12.89,12.93,1216500.0,12.9,12.95,12.89,12.93,1216500.0
2014-02-10 11:10:00,12.94,12.95,12.92,12.93,1041000.0,12.94,12.95,12.92,12.93,1041000.0
2014-02-10 11:15:00,12.93,12.98,12.93,12.98,1486500.0,12.93,12.98,12.93,12.98,1486500.0
2014-02-10 11:20:00,12.98,13.0,12.97,12.99,1333500.0,12.98,13.0,12.97,12.99,1333500.0
2014-02-10 11:25:00,12.99,13.01,12.97,12.97,1539000.0,12.99,13.01,12.97,12.97,1539000.0
2014-02-10 11:30:00,12.97,12.99,12.97,12.97,967500.0,12.97,12.99,12.97,12.97,967500.0
2014-02-10 11:35:00,12.97,12.98,12.9,12.93,1245000.0,12.97,12.98,12.9,12.93,1245000.0
2014-02-10 11:40:00,12.93,12.96,12.93,12.95,633000.0,12.93,12.96,12.93,12.95,633000.0
2014-02-10 11:45:00,12.95,12.96,12.94,12.96,445500.0,12.95,12.96,12.94,12.96,445500.0
2014-02-10 11:50:00,12.96,13.02,12.95,13.0,2209500.0,12.96,13.02,12.95,13.0,2209500.0
2014-02-10 11:55:00,13.0,13.04,12.98,13.0,1855500.0,13.0,13.04,12.98,13.0,1855500.0
2014-02-10 12:00:00,13.01,13.02,12.99,13.01,1135500.0,13.01,13.02,12.99,13.01,1135500.0
2014-02-10 12:05:00,13.01,13.07,13.01,13.06,2025000.0,13.01,13.07,13.01,13.06,2025000.0
2014-02-10 12:10:00,13.06,13.1,13.03,13.08,2982000.0,13.06,13.1,13.03,13.08,2982000.0
2014-02-10 12:15:00,13.08,13.17,13.08,13.16,3825000.0,13.08,13.17,13.08,13.16,3825000.0
2014-02-10 12:20:00,13.16,13.21,13.15,13.2,3130500.0,13.16,13.21,13.15,13.2,3130500.0
2014-02-10 12:25:00,13.21,13.22,13.19,13.21,3613500.0,13.21,13.22,13.19,13.21,3613500.0
2014-02-10 12:30:00,13.22,13.24,13.18,13.24,3195000.0,13.22,13.24,13.18,13.24,3195000.0
2014-02-10 12:35:00,13.24,13.29,13.22,13.23,4729500.0,13.24,13.29,13.22,13.23,4729500.0
2014-02-10 12:40:00,13.23,13.24,13.16,13.22,3409500.0,13.23,13.24,13.16,13.22,3409500.0
2014-02-10 12:45:00,13.22,13.22,13.12,13.14,2337000.0,13.22,13.22,13.12,13.14,2337000.0
2014-02-10 12:50:00,13.14,13.16,13.12,13.15,1701000.0,13.14,13.16,13.12,13.15,1701000.0
2014-02-10 12:55:00,13.15,13.15,13.1,13.11,1591500.0,13.15,13.15,13.1,13.11,1591500.0
2014-02-10 13:00:00,13.11,13.16,13.11,13.15,1101000.0,13.11,13.16,13.11,13.15,1101000.0
2014-02-10 13:05:00,13.14,13.17,13.12,13.12,1419000.0,13.14,13.17,13.12,13.12,1419000.0
2014-02-10 13:10:00,13.12,13.13,13.04,13.05,1690500.0,13.12,13.13,13.04,13.05,1690500.0
2014-02-10 13:15:00,13.05,13.11,13.02,13.11,1909500.0,13.05,13.11,13.02,13.11,1909500.0
2014-02-10 13:20:00,13.11,13.18,13.1,13.18,2386500.0,13.11,13.18,13.1,13.18,2386500.0
2014-02-10 13:25:00,13.18,13.24,13.16,13.22,2026500.0,13.18,13.24,13.16,13.22,2026500.0
2014-02-10 13:30:00,13.22,13.23,13.18,13.18,1572000.0,13.22,13.23,13.18,13.18,1572000.0
2014-02-10 13:35:00,13.18,13.22,13.16,13.18,954000.0,13.18,13.22,13.16,13.18,954000.0
2014-02-10 13:40:00,13.17,13.19,13.13,13.14,847500.0,13.17,13.19,13.13,13.14,847500.0
2014-02-10 13:45:00,13.14,13.19,13.14,13.16,628500.0,13.14,13.19,13.14,13.16,628500.0
2014-02-10 13:50:00,13.16,13.18,13.15,13.15,723000.0,13.16,13.18,13.15,13.15,723000.0
2014-02-10 13:55:00,13.15,13.18,13.15,13.18,459000.0,13.15,13.18,13.15,13.18,459000.0
2014-02-10 14:00:00,13.18,13.18,13.16,13.17,409500.0,13.18,13.18,13.16,13.17,409500.0
2014-02-10 14:05:00,13.17,13.22,13.14,13.22,1290000.0,13.17,13.22,13.14,13.22,1290000.0
2014-02-10 14:10:00,13.21,13.23,13.2,13.23,1240500.0,13.21,13.23,13.2,13.23,1240500.0
2014-02-10 14:15:00,13.23,13.25,13.19,13.22,1830000.0,13.23,13.25,13.19,13.22,1830000.0
2014-02-10 14:20:00,13.22,13.24,13.2,13.22,1159500.0,13.22,13.24,13.2,13.22,1159500.0
2014-02-10 14:25:00,13.21,13.25,13.18,13.25,1303500.0,13.21,13.25,13.18,13.25,1303500.0
2014-02-10 14:30:00,13.24,13.27,13.24,13.26,2466000.0,13.24,13.27,13.24,13.26,2466000.0
2014-02-10 14:35:00,13.26,13.29,13.24,13.27,1872000.0,13.26,13.29,13.24,13.27,1872000.0
2014-02-10 14:40:00,13.27,13.27,13.21,13.22,1300500.0,13.27,13.27,13.21,13.22,1300500.0
2014-02-10 14:45:00,13.22,13.23,13.16,13.19,1398000.0,13.22,13.23,13.16,13.19,1398000.0
2014-02-10 14:50:00,13.19,13.22,13.18,13.19,957000.0,13.19,13.22,13.18,13.19,957000.0
2014-02-10 14:55:00,13.18,13.21,13.15,13.18,1305000.0,13.18,13.21,13.15,13.18,1305000.0
2014-02-10 15:00:00,13.17,13.2,13.14,13.16,981000.0,13.17,13.2,13.14,13.16,981000.0
2014-02-10 15:05:00,13.16,13.18,13.13,13.13,819000.0,13.16,13.18,13.13,13.13,819000.0
2014-02-10 15:10:00,13.15,13.16,13.12,13.14,1218000.0,13.15,13.16,13.12,13.14,1218000.0
2014-02-10 15:15:00,13.14,13.16,13.14,13.15,798000.0,13.14,13.16,13.14,13.15,798000.0
2014-02-10 15:20:00,13.14,13.16,13.11,13.13,1123500.0,13.14,13.16,13.11,13.13,1123500.0
2014-02-10 15:25:00,13.14,13.16,13.13,13.15,1153500.0,13.14,13.16,13.13,13.15,1153500.0
2014-02-10 15:30:00,13.14,13.15,13.11,13.11,1200000.0,13.14,13.15,13.11,13.11,1200000.0
2014-02-10 15:35:00,13.11,13.14,13.11,13.11,1743000.0,13.11,13.14,13.11,13.11,1743000.0
2014-02-10 15:40:00,13.11,13.15,13.11,13.15,2064000.0,13.11,13.15,13.11,13.15,2064000.0
2014-02-10 15:45:00,13.14,13.16,13.12,13.12,1885500.0,13.14,13.16,13.12,13.12,1885500.0
2014-02-10 15:50:00,13.13,13.19,13.12,13.13,2941500.0,13.13,13.19,13.12,13.13,2941500.0
2014-02-10 15:55:00,13.13,13.14,13.1,13.1,4129500.0,13.13,13.14,13.1,13.1,4129500.0
2014-02-11 09:30:00,13.26,13.48,13.18,13.29,12745500.0,13.26,13.48,13.18,13.29,12745500.0
2014-02-11 09:35:00,13.29,13.29,13.13,13.15,4446000.0,13.29,13.29,13.13,13.15,4446000.0
2014-02-11 09:40:00,13.15,13.29,13.15,13.21,2760000.0,13.15,13.29,13.15,13.21,2760000.0
2014-02-11 09:45:00,13.21,13.21,13.11,13.13,3223500.0,13.21,13.21,13.11,13.13,3223500.0
2014-02-11 09:50:00,13.13,13.16,13.02,13.04,4299000.0,13.13,13.16,13.02,13.04,4299000.0
2014-02-11 09:55:00,13.04,13.12,12.98,13.11,4359000.0,13.04,13.12,12.98,13.11,4359000.0
2014-02-11 10:00:00,13.12,13.12,12.99,13.05,4186500.0,13.12,13.12,12.99,13.05,4186500.0
2014-02-11 10:05:00,13.05,13.05,12.92,12.99,3424500.0,13.05,13.05,12.92,12.99,3424500.0
2014-02-11 10:10:00,12.99,13.0,12.91,12.96,2809500.0,12.99,13.0,12.91,12.96,2809500.0
2014-02-11 10:15:00,12.96,12.99,12.91,12.91,2245500.0,12.96,12.99,12.91,12.91,2245500.0
2014-02-11 10:20:00,12.91,12.97,12.85,12.97,5419500.0,12.91,12.97,12.85,12.97,5419500.0
2014-02-11 10:25:00,12.97,13.03,12.94,13.02,3072000.0,12.97,13.03,12.94,13.02,3072000.0
2014-02-11 10:30:00,13.01,13.11,13.01,13.1,3259500.0,13.01,13.11,13.01,13.1,3259500.0
2014-02-11 10:35:00,13.11,13.11,13.05,13.08,1680000.0,13.11,13.11,13.05,13.08,1680000.0
2014-02-11 10:40:00,13.09,13.16,13.09,13.14,2884500.0,13.09,13.16,13.09,13.14,2884500.0
2014-02-11 10:45:00,13.14,13.18,13.12,13.15,2379000.0,13.14,13.18,13.12,13.15,2379000.0
2014-02-11 10:50:00,13.15,13.16,13.06,13.07,1900500.0,13.15,13.16,13.06,13.07,1900500.0
2014-02-11 10:55:00,13.08,13.16,13.06,13.16,957000.0,13.08,13.16,13.06,13.16,957000.0
2014-02-11 11:00:00,13.16,13.21,13.16,13.18,1917000.0,13.16,13.21,13.16,13.18,1917000.0
2014-02-11 11:05:00,13.18,13.19,13.15,13.19,945000.0,13.18,13.19,13.15,13.19,945000.0
2014-02-11 11:10:00,13.18,13.19,13.15,13.17,643500.0,13.18,13.19,13.15,13.17,643500.0
2014-02-11 11:15:00,13.17,13.19,13.15,13.19,862500.0,13.17,13.19,13.15,13.19,862500.0
2014-02-11 11:20:00,13.18,13.22,13.16,13.2,1570500.0,13.18,13.22,13.16,13.2,1570500.0
2014-02-11 11:25:00,13.2,13.21,13.17,13.18,976500.0,13.2,13.21,13.17,13.18,976500.0
2014-02-11 11:30:00,13.18,13.19,13.08,13.1,2223000.0,13.18,13.19,13.08,13.1,2223000.0
2014-02-11 11:35:00,13.12,13.19,13.1,13.18,1710000.0,13.12,13.19,13.1,13.18,1710000.0
2014-02-11 11:40:00,13.18,13.18,13.14,13.17,787500.0,13.18,13.18,13.14,13.17,787500.0
2014-02-11 11:45:00,13.17,13.18,13.12,13.13,765000.0,13.17,13.18,13.12,13.13,765000.0
2014-02-11 11:50:00,13.12,13.13,13.05,13.06,984000.0,13.12,13.13,13.05,13.06,984000.0
2014-02-11 11:55:00,13.06,13.1,13.05,13.09,870000.0,13.06,13.1,13.05,13.09,870000.0
2014-02-11 12:00:00,13.1,13.11,13.06,13.06,442500.0,13.1,13.11,13.06,13.06,442500.0
2014-02-11 12:05:00,13.07,13.09,13.07,13.07,543000.0,13.07,13.09,13.07,13.07,543000.0
2014-02-11 12:10:00,13.08,13.11,13.05,13.09,688500.0,13.08,13.11,13.05,13.09,688500.0
2014-02-11 12:15:00,13.1,13.15,13.07,13.14,876000.0,13.1,13.15,13.07,13.14,876000.0
2014-02-11 12:20:00,13.14,13.16,13.13,13.15,516000.0,13.14,13.16,13.13,13.15,516000.0
2014-02-11 12:25:00,13.14,13.18,13.14,13.16,832500.0,13.14,13.18,13.14,13.16,832500.0
2014-02-11 12:30:00,13.16,13.2,13.16,13.17,943500.0,13.16,13.2,13.16,13.17,943500.0
2014-02-11 12:35:00,13.17,13.18,13.12,13.14,669000.0,13.17,13.18,13.12,13.14,669000.0
2014-02-11 12:40:00,13.14,13.16,13.1,13.14,595500.0,13.14,13.16,13.1,13.14,595500.0
2014-02-11 12:45:00,13.14,13.15,13.11,13.13,328500.0,13.14,13.15,13.11,13.13,328500.0
2014-02-11 12:50:00,13.13,13.15,13.12,13.13,355500.0,13.13,13.15,13.12,13.13,355500.0
2014-02-11 12:55:00,13.12,13.17,13.11,13.16,529500.0,13.12,13.17,13.11,13.16,529500.0
2014-02-11 13:00:00,13.16,13.19,13.16,13.18,954000.0,13.16,13.19,13.16,13.18,954000.0
2014-02-11 13:05:00,13.19,13.19,13.13,13.14,565500.0,13.19,13.19,13.13,13.14,565500.0
2014-02-11 13:10:00,13.14,13.16,13.14,13.15,429000.0,13.14,13.16,13.14,13.15,429000.0
2014-02-11 13:15:00,13.15,13.15,13.12,13.15,559500.0,13.15,13.15,13.12,13.15,559500.0
2014-02-11 13:20:00,13.15,13.16,13.13,13.14,241500.0,13.15,13.16,13.13,13.14,241500.0
2014-02-11 13:25:00,13.15,13.25,13.15,13.24,2754000.0,13.15,13.25,13.15,13.24,2754000.0
2014-02-11 13:30:00,13.23,13.24,13.21,13.23,898500.0,13.23,13.24,13.21,13.23,898500.0
2014-02-11 13:35:00,13.23,13.28,13.2,13.26,1710000.0,13.23,13.28,13.2,13.26,1710000.0
2014-02-11 13:40:00,13.26,13.31,13.26,13.31,1360500.0,13.26,13.31,13.26,13.31,1360500.0
2014-02-11 13:45:00,13.3,13.32,13.29,13.3,1398000.0,13.3,13.32,13.29,13.3,1398000.0
2014-02-11 13:50:00,13.3,13.31,13.24,13.26,1069500.0,13.3,13.31,13.24,13.26,1069500.0
2014-02-11 13:55:00,13.25,13.27,13.25,13.26,727500.0,13.25,13.27,13.25,13.26,727500.0
2014-02-11 14:00:00,13.26,13.29,13.26,13.29,1000500.0,13.26,13.29,13.26,13.29,1000500.0
2014-02-11 14:05:00,13.29,13.32,13.28,13.32,1548000.0,13.29,13.32,13.28,13.32,1548000.0
2014-02-11 14:10:00,13.32,13.37,13.32,13.33,3313500.0,13.32,13.37,13.32,13.33,3313500.0
2014-02-11 14:15:00,13.33,13.35,13.26,13.3,1957500.0,13.33,13.35,13.26,13.3,1957500.0
2014-02-11 14:20:00,13.31,13.33,13.28,13.32,1207500.0,13.31,13.33,13.28,13.32,1207500.0
2014-02-11 14:25:00,13.32,13.32,13.29,13.3,781500.0,13.32,13.32,13.29,13.3,781500.0
2014-02-11 14:30:00,13.3,13.31,13.27,13.27,568500.0,13.3,13.31,13.27,13.27,568500.0
2014-02-11 14:35:00,13.27,13.31,13.26,13.31,852000.0,13.27,13.31,13.26,13.31,852000.0
2014-02-11 14:40:00,13.32,13.33,13.29,13.31,853500.0,13.32,13.33,13.29,13.31,853500.0
2014-02-11 14:45:00,13.31,13.32,13.28,13.3,571500.0,13.31,13.32,13.28,13.3,571500.0
2014-02-11 14:50:00,13.3,13.32,13.29,13.31,474000.0,13.3,13.32,13.29,13.31,474000.0
2014-02-11 14:55:00,13.31,13.32,13.3,13.31,675000.0,13.31,13.32,13.3,13.31,675000.0
2014-02-11 15:00:00,13.31,13.31,13.27,13.27,943500.0,13.31,13.31,13.27,13.27,943500.0
2014-02-11 15:05:00,13.27,13.28,13.24,13.25,1455000.0,13.27,13.28,13.24,13.25,1455000.0
2014-02-11 15:10:00,13.25,13.27,13.25,13.27,877500.0,13.25,13.27,13.25,13.27,877500.0
2014-02-11 15:15:00,13.27,13.29,13.25,13.29,1020000.0,13.27,13.29,13.25,13.29,1020000.0
2014-02-11 15:20:00,13.29,13.29,13.26,13.27,648000.0,13.29,13.29,13.26,13.27,648000.0
2014-02-11 15:25:00,13.27,13.27,13.23,13.23,1708500.0,13.27,13.27,13.23,13.23,1708500.0
2014-02-11 15:30:00,13.23,13.24,13.2,13.23,1527000.0,13.23,13.24,13.2,13.23,1527000.0
2014-02-11 15:35:00,13.23,13.25,13.21,13.21,960000.0,13.23,13.25,13.21,13.21,960000.0
2014-02-11 15:40:00,13.21,13.24,13.13,13.14,2572500.0,13.21,13.24,13.13,13.14,2572500.0
2014-02-11 15:45:00,13.14,13.14,13.04,13.07,3060000.0,13.14,13.14,13.04,13.07,3060000.0
2014-02-11 15:50:00,13.07,13.13,13.07,13.12,2059500.0,13.07,13.13,13.07,13.12,2059500.0
2014-02-11 15:55:00,13.12,13.13,13.1,13.11,2992500.0,13.12,13.13,13.1,13.11,2992500.0
2014-02-12 09:30:00,13.05,13.13,12.99,13.12,3544500.0,13.05,13.13,12.99,13.12,3544500.0
2014-02-12 09:35:00,13.12,13.22,13.04,13.09,3136500.0,13.12,13.22,13.04,13.09,3136500.0
2014-02-12 09:40:00,13.09,13.12,13.01,13.06,2268000.0,13.09,13.12,13.01,13.06,2268000.0
2014-02-12 09:45:00,13.07,13.13,13.07,13.11,1180500.0,13.07,13.13,13.07,13.11,1180500.0
2014-02-12 09:50:00,13.1,13.17,13.09,13.14,1128000.0,13.1,13.17,13.09,13.14,1128000.0
2014-02-12 09:55:00,13.14,13.15,13.09,13.12,754500.0,13.14,13.15,13.09,13.12,754500.0
2014-02-12 10:00:00,13.13,13.13,13.06,13.09,1287000.0,13.13,13.13,13.06,13.09,1287000.0
2014-02-12 10:05:00,13.1,13.1,13.04,13.1,1558500.0,13.1,13.1,13.04,13.1,1558500.0
2014-02-12 10:10:00,13.1,13.11,13.05,13.07,775500.0,13.1,13.11,13.05,13.07,775500.0
2014-02-12 10:15:00,13.07,13.09,13.05,13.05,567000.0,13.07,13.09,13.05,13.05,567000.0
2014-02-12 10:20:00,13.06,13.1,13.06,13.07,1297500.0,13.06,13.1,13.06,13.07,1297500.0
2014-02-12 10:25:00,13.07,13.08,13.03,13.06,1945500.0,13.07,13.08,13.03,13.06,1945500.0
2014-02-12 10:30:00,13.05,13.05,13.0,13.0,2056500.0,13.05,13.05,13.0,13.0,2056500.0
2014-02-12 10:35:00,13.0,13.1,13.0,13.09,1840500.0,13.0,13.1,13.0,13.09,1840500.0
2014-02-12 10:40:00,13.09,13.09,13.06,13.07,1932000.0,13.09,13.09,13.06,13.07,1932000.0
2014-02-12 10:45:00,13.06,13.09,13.03,13.08,1848000.0,13.06,13.09,13.03,13.08,1848000.0
2014-02-12 10:50:00,13.08,13.09,13.07,13.07,637500.0,13.08,13.09,13.07,13.07,637500.0
2014-02-12 10:55:00,13.07,13.08,13.05,13.06,477000.0,13.07,13.08,13.05,13.06,477000.0
2014-02-12 11:00:00,13.06,13.07,13.02,13.03,532500.0,13.06,13.07,13.02,13.03,532500.0
2014-02-12 11:05:00,13.03,13.06,13.02,13.05,454500.0,13.03,13.06,13.02,13.05,454500.0
2014-02-12 11:10:00,13.06,13.07,13.05,13.06,399000.0,13.06,13.07,13.05,13.06,399000.0
2014-02-12 11:15:00,13.05,13.09,13.04,13.06,511500.0,13.05,13.09,13.04,13.06,511500.0
2014-02-12 11:20:00,13.06,13.06,13.02,13.02,595500.0,13.06,13.06,13.02,13.02,595500.0
2014-02-12 11:25:00,13.02,13.03,13.0,13.0,1774500.0,13.02,13.03,13.0,13.0,1774500.0
2014-02-12 11:30:00,13.0,13.03,13.0,13.0,916500.0,13.0,13.03,13.0,13.0,916500.0
2014-02-12 11:35:00,13.01,13.01,12.95,12.97,1261500.0,13.01,13.01,12.95,12.97,1261500.0
2014-02-12 11:40:00,12.98,13.02,12.97,13.01,838500.0,12.98,13.02,12.97,13.01,838500.0
2014-02-12 11:45:00,13.01,13.03,13.0,13.0,666000.0,13.01,13.03,13.0,13.0,666000.0
2014-02-12 11:50:00,13.0,13.03,12.99,13.02,676500.0,13.0,13.03,12.99,13.02,676500.0
2014-02-12 11:55:00,13.03,13.05,13.01,13.03,711000.0,13.03,13.05,13.01,13.03,711000.0
2014-02-12 12:00:00,13.03,13.06,13.01,13.05,690000.0,13.03,13.06,13.01,13.05,690000.0
2014-02-12 12:05:00,13.05,13.08,13.05,13.05,825000.0,13.05,13.08,13.05,13.05,825000.0
2014-02-12 12:10:00,13.06,13.09,13.05,13.06,445500.0,13.06,13.09,13.05,13.06,445500.0
2014-02-12 12:15:00,13.07,13.07,13.05,13.06,484500.0,13.07,13.07,13.05,13.06,484500.0
2014-02-12 12:20:00,13.07,13.08,13.04,13.06,972000.0,13.07,13.08,13.04,13.06,972000.0
2014-02-12 12:25:00,13.06,13.1,13.06,13.08,741000.0,13.06,13.1,13.06,13.08,741000.0
2014-02-12 12:30:00,13.08,13.12,13.08,13.09,660000.0,13.08,13.12,13.08,13.09,660000.0
2014-02-12 12:35:00,13.09,13.12,13.09,13.09,529500.0,13.09,13.12,13.09,13.09,529500.0
2014-02-12 12:40:00,13.09,13.1,13.07,13.08,474000.0,13.09,13.1,13.07,13.08,474000.0
2014-02-12 12:45:00,13.08,13.09,13.06,13.08,472500.0,13.08,13.09,13.06,13.08,472500.0
2014-02-12 12:50:00,13.09,13.11,13.08,13.11,399000.0,13.09,13.11,13.08,13.11,399000.0
2014-02-12 12:55:00,13.1,13.11,13.07,13.09,486000.0,13.1,13.11,13.07,13.09,486000.0
2014-02-12 13:00:00,13.08,13.1,13.07,13.09,480000.0,13.08,13.1,13.07,13.09,480000.0
2014-02-12 13:05:00,13.08,13.08,13.06,13.08,433500.0,13.08,13.08,13.06,13.08,433500.0
2014-02-12 13:10:00,13.07,13.08,13.05,13.05,351000.0,13.07,13.08,13.05,13.05,351000.0
2014-02-12 13:15:00,13.05,13.08,13.05,13.07,477000.0,13.05,13.08,13.05,13.07,477000.0
2014-02-12 13:20:00,13.07,13.07,13.05,13.07,639000.0,13.07,13.07,13.05,13.07,639000.0
2014-02-12 13:25:00,13.07,13.07,13.02,13.02,615000.0,13.07,13.07,13.02,13.02,615000.0
2014-02-12 13:30:00,13.02,13.05,13.02,13.03,364500.0,13.02,13.05,13.02,13.03,364500.0
2014-02-12 13:35:00,13.03,13.03,13.0,13.0,643500.0,13.03,13.03,13.0,13.0,643500.0
2014-02-12 13:40:00,13.0,13.03,13.0,13.01,412500.0,13.0,13.03,13.0,13.01,412500.0
2014-02-12 13:45:00,13.02,13.03,13.01,13.02,178500.0,13.02,13.03,13.01,13.02,178500.0
2014-02-12 13:50:00,13.02,13.03,13.02,13.02,199500.0,13.02,13.03,13.02,13.02,199500.0
2014-02-12 13:55:00,13.02,13.03,13.02,13.03,223500.0,13.02,13.03,13.02,13.03,223500.0
2014-02-12 14:00:00,13.03,13.03,13.02,13.02,330000.0,13.03,13.03,13.02,13.02,330000.0
2014-02-12 14:05:00,13.02,13.03,13.01,13.02,208500.0,13.02,13.03,13.01,13.02,208500.0
2014-02-12 14:10:00,13.03,13.03,13.0,13.02,243000.0,13.03,13.03,13.0,13.02,243000.0
2014-02-12 14:15:00,13.02,13.02,13.0,13.02,307500.0,13.02,13.02,13.0,13.02,307500.0
2014-02-12 14:20:00,13.01,13.03,13.01,13.02,202500.0,13.01,13.03,13.01,13.02,202500.0
2014-02-12 14:25:00,13.03,13.04,13.01,13.03,715500.0,13.03,13.04,13.01,13.03,715500.0
2014-02-12 14:30:00,13.02,13.03,13.0,13.03,366000.0,13.02,13.03,13.0,13.03,366000.0
2014-02-12 14:35:00,13.03,13.08,13.03,13.06,915000.0,13.03,13.08,13.03,13.06,915000.0
2014-02-12 14:40:00,13.06,13.08,13.05,13.06,475500.0,13.06,13.08,13.05,13.06,475500.0
2014-02-12 14:45:00,13.06,13.08,13.05,13.05,456000.0,13.06,13.08,13.05,13.05,456000.0
2014-02-12 14:50:00,13.06,13.07,13.05,13.06,247500.0,13.06,13.07,13.05,13.06,247500.0
2014-02-12 14:55:00,13.06,13.07,13.04,13.07,298500.0,13.06,13.07,13.04,13.07,298500.0
2014-02-12 15:00:00,13.06,13.08,13.06,13.07,507000.0,13.06,13.08,13.06,13.07,507000.0
2014-02-12 15:05:00,13.08,13.09,13.06,13.08,576000.0,13.08,13.09,13.06,13.08,576000.0
2014-02-12 15:10:00,13.08,13.09,13.06,13.08,361500.0,13.08,13.09,13.06,13.08,361500.0
2014-02-12 15:15:00,13.08,13.09,13.07,13.08,664500.0,13.08,13.09,13.07,13.08,664500.0
2014-02-12 15:20:00,13.07,13.08,13.07,13.07,390000.0,13.07,13.08,13.07,13.07,390000.0
2014-02-12 15:25:00,13.08,13.08,13.06,13.06,490500.0,13.08,13.08,13.06,13.06,490500.0
2014-02-12 15:30:00,13.07,13.08,13.06,13.06,384000.0,13.07,13.08,13.06,13.06,384000.0
2014-02-12 15:35:00,13.06,13.07,13.01,13.01,1279500.0,13.06,13.07,13.01,13.01,1279500.0
2014-02-12 15:40:00,13.02,13.03,13.0,13.01,822000.0,13.02,13.03,13.0,13.01,822000.0
2014-02-12 15:45:00,13.02,13.04,13.02,13.03,859500.0,13.02,13.04,13.02,13.03,859500.0
2014-02-12 15:50:00,13.03,13.04,13.0,13.0,1099500.0,13.03,13.04,13.0,13.0,1099500.0
2014-02-12 15:55:00,13.01,13.03,13.0,13.02,2299500.0,13.01,13.03,13.0,13.02,2299500.0
2014-02-13 09:30:00,12.9,12.96,12.88,12.89,2404500.0,12.9,12.96,12.88,12.89,2404500.0
2014-02-13 09:35:00,12.9,12.95,12.89,12.94,1348500.0,12.9,12.95,12.89,12.94,1348500.0
2014-02-13 09:40:00,12.94,13.0,12.94,12.99,1572000.0,12.94,13.0,12.94,12.99,1572000.0
2014-02-13 09:45:00,12.97,13.11,12.97,13.09,2080500.0,12.97,13.11,12.97,13.09,2080500.0
2014-02-13 09:50:00,13.11,13.17,13.1,13.12,2532000.0,13.11,13.17,13.1,13.12,2532000.0
2014-02-13 09:55:00,13.13,13.17,13.11,13.16,1633500.0,13.13,13.17,13.11,13.16,1633500.0
2014-02-13 10:00:00,13.16,13.24,13.15,13.23,2833500.0,13.16,13.24,13.15,13.23,2833500.0
2014-02-13 10:05:00,13.23,13.33,13.23,13.32,4809000.0,13.23,13.33,13.23,13.32,4809000.0
2014-02-13 10:10:00,13.33,13.42,13.28,13.29,6403500.0,13.33,13.42,13.28,13.29,6403500.0
2014-02-13 10:15:00,13.29,13.4,13.28,13.37,3069000.0,13.29,13.4,13.28,13.37,3069000.0
2014-02-13 10:20:00,13.37,13.39,13.29,13.3,1981500.0,13.37,13.39,13.29,13.3,1981500.0
2014-02-13 10:25:00,13.29,13.3,13.24,13.29,2112000.0,13.29,13.3,13.24,13.29,2112000.0
2014-02-13 10:30:00,13.29,13.33,13.28,13.32,2107500.0,13.29,13.33,13.28,13.32,2107500.0
2014-02-13 10:35:00,13.32,13.35,13.28,13.35,2196000.0,13.32,13.35,13.28,13.35,2196000.0
2014-02-13 10:40:00,13.34,13.37,13.3,13.37,1563000.0,13.34,13.37,13.3,13.37,1563000.0
2014-02-13 10:45:00,13.37,13.41,13.35,13.41,2646000.0,13.37,13.41,13.35,13.41,2646000.0
2014-02-13 10:50:00,13.41,13.44,13.35,13.43,2086500.0,13.41,13.44,13.35,13.43,2086500.0
2014-02-13 10:55:00,13.43,13.45,13.4,13.45,1996500.0,13.43,13.45,13.4,13.45,1996500.0
2014-02-13 11:00:00,13.45,13.49,13.41,13.41,2619000.0,13.45,13.49,13.41,13.41,2619000.0
2014-02-13 11:05:00,13.43,13.44,13.37,13.37,1713000.0,13.43,13.44,13.37,13.37,1713000.0
2014-02-13 11:10:00,13.37,13.39,13.33,13.36,1510500.0,13.37,13.39,13.33,13.36,1510500.0
2014-02-13 11:15:00,13.36,13.4,13.36,13.39,856500.0,13.36,13.4,13.36,13.39,856500.0
2014-02-13 11:20:00,13.39,13.41,13.32,13.37,1414500.0,13.39,13.41,13.32,13.37,1414500.0
2014-02-13 11:25:00,13.37,13.39,13.35,13.39,631500.0,13.37,13.39,13.35,13.39,631500.0
2014-02-13 11:30:00,13.38,13.39,13.35,13.36,546000.0,13.38,13.39,13.35,13.36,546000.0
2014-02-13 11:35:00,13.36,13.38,13.36,13.37,972000.0,13.36,13.38,13.36,13.37,972000.0
2014-02-13 11:40:00,13.37,13.39,13.35,13.38,774000.0,13.37,13.39,13.35,13.38,774000.0
2014-02-13 11:45:00,13.39,13.43,13.39,13.43,1456500.0,13.39,13.43,13.39,13.43,1456500.0
2014-02-13 11:50:00,13.43,13.47,13.43,13.43,1522500.0,13.43,13.47,13.43,13.43,1522500.0
2014-02-13 11:55:00,13.43,13.45,13.39,13.42,819000.0,13.43,13.45,13.39,13.42,819000.0
2014-02-13 12:00:00,13.43,13.47,13.41,13.46,882000.0,13.43,13.47,13.41,13.46,882000.0
2014-02-13 12:05:00,13.46,13.47,13.43,13.44,576000.0,13.46,13.47,13.43,13.44,576000.0
2014-02-13 12:10:00,13.44,13.49,13.44,13.47,859500.0,13.44,13.49,13.44,13.47,859500.0
2014-02-13 12:15:00,13.47,13.48,13.44,13.46,724500.0,13.47,13.48,13.44,13.46,724500.0
2014-02-13 12:20:00,13.46,13.49,13.46,13.49,870000.0,13.46,13.49,13.46,13.49,870000.0
2014-02-13 12:25:00,13.49,13.51,13.45,13.46,2028000.0,13.49,13.51,13.45,13.46,2028000.0
2014-02-13 12:30:00,13.47,13.47,13.41,13.43,1030500.0,13.47,13.47,13.41,13.43,1030500.0
2014-02-13 12:35:00,13.43,13.46,13.42,13.45,576000.0,13.43,13.46,13.42,13.45,576000.0
2014-02-13 12:40:00,13.45,13.46,13.43,13.44,385500.0,13.45,13.46,13.43,13.44,385500.0
2014-02-13 12:45:00,13.44,13.44,13.4,13.43,1252500.0,13.44,13.44,13.4,13.43,1252500.0
2014-02-13 12:50:00,13.43,13.45,13.41,13.42,451500.0,13.43,13.45,13.41,13.42,451500.0
2014-02-13 12:55:00,13.43,13.45,13.42,13.44,408000.0,13.43,13.45,13.42,13.44,408000.0
2014-02-13 13:00:00,13.44,13.46,13.43,13.46,513000.0,13.44,13.46,13.43,13.46,513000.0
2014-02-13 13:05:00,13.46,13.47,13.44,13.46,660000.0,13.46,13.47,13.44,13.46,660000.0
2014-02-13 13:10:00,13.45,13.46,13.42,13.42,345000.0,13.45,13.46,13.42,13.42,345000.0
2014-02-13 13:15:00,13.44,13.46,13.43,13.45,304500.0,13.44,13.46,13.43,13.45,304500.0
2014-02-13 13:20:00,13.45,13.45,13.42,13.43,202500.0,13.45,13.45,13.42,13.43,202500.0
2014-02-13 13:25:00,13.44,13.45,13.41,13.42,490500.0,13.44,13.45,13.41,13.42,490500.0
2014-02-13 13:30:00,13.42,13.44,13.41,13.41,1045500.0,13.42,13.44,13.41,13.41,1045500.0
2014-02-13 13:35:00,13.41,13.42,13.37,13.41,1023000.0,13.41,13.42,13.37,13.41,1023000.0
2014-02-13 13:40:00,13.41,13.43,13.41,13.43,427500.0,13.41,13.43,13.41,13.43,427500.0
2014-02-13 13:45:00,13.43,13.44,13.42,13.44,463500.0,13.43,13.44,13.42,13.44,463500.0
2014-02-13 13:50:00,13.44,13.46,13.43,13.46,598500.0,13.44,13.46,13.43,13.46,598500.0
2014-02-13 13:55:00,13.46,13.47,13.45,13.47,727500.0,13.46,13.47,13.45,13.47,727500.0
2014-02-13 14:00:00,13.47,13.49,13.44,13.46,981000.0,13.47,13.49,13.44,13.46,981000.0
2014-02-13 14:05:00,13.46,13.48,13.45,13.45,546000.0,13.46,13.48,13.45,13.45,546000.0
2014-02-13 14:10:00,13.45,13.45,13.39,13.39,639000.0,13.45,13.45,13.39,13.39,639000.0
2014-02-13 14:15:00,13.39,13.41,13.34,13.35,1111500.0,13.39,13.41,13.34,13.35,1111500.0
2014-02-13 14:20:00,13.35,13.39,13.34,13.39,826500.0,13.35,13.39,13.34,13.39,826500.0
2014-02-13 14:25:00,13.39,13.39,13.34,13.34,952500.0,13.39,13.39,13.34,13.34,952500.0
2014-02-13 14:30:00,13.35,13.36,13.32,13.35,1428000.0,13.35,13.36,13.32,13.35,1428000.0
2014-02-13 14:35:00,13.35,13.37,13.33,13.36,780000.0,13.35,13.37,13.33,13.36,780000.0
2014-02-13 14:40:00,13.36,13.4,13.35,13.4,493500.0,13.36,13.4,13.35,13.4,493500.0
2014-02-13 14:45:00,13.4,13.4,13.38,13.4,357000.0,13.4,13.4,13.38,13.4,357000.0
2014-02-13 14:50:00,13.4,13.42,13.39,13.41,826500.0,13.4,13.42,13.39,13.41,826500.0
2014-02-13 14:55:00,13.41,13.41,13.36,13.39,730500.0,13.41,13.41,13.36,13.39,730500.0
2014-02-13 15:00:00,13.39,13.41,13.34,13.35,630000.0,13.39,13.41,13.34,13.35,630000.0
2014-02-13 15:05:00,13.35,13.37,13.35,13.36,546000.0,13.35,13.37,13.35,13.36,546000.0
2014-02-13 15:10:00,13.36,13.39,13.35,13.37,534000.0,13.36,13.39,13.35,13.37,534000.0
2014-02-13 15:15:00,13.37,13.39,13.36,13.36,438000.0,13.37,13.39,13.36,13.36,438000.0
2014-02-13 15:20:00,13.37,13.37,13.34,13.34,544500.0,13.37,13.37,13.34,13.34,544500.0
2014-02-13 15:25:00,13.34,13.36,13.33,13.35,1146000.0,13.34,13.36,13.33,13.35,1146000.0
2014-02-13 15:30:00,13.35,13.36,13.32,13.32,1491000.0,13.35,13.36,13.32,13.32,1491000.0
2014-02-13 15:35:00,13.33,13.34,13.31,13.32,1411500.0,13.33,13.34,13.31,13.32,1411500.0
2014-02-13 15:40:00,13.32,13.33,13.27,13.27,2278500.0,13.32,13.33,13.27,13.27,2278500.0
2014-02-13 15:45:00,13.28,13.3,13.28,13.29,1396500.0,13.28,13.3,13.28,13.29,1396500.0
2014-02-13 15:50:00,13.29,13.32,13.29,13.32,2152500.0,13.29,13.32,13.29,13.32,2152500.0
2014-02-13 15:55:00,13.32,13.32,13.29,13.31,2229000.0,13.32,13.32,13.29,13.31,2229000.0
2014-02-14 09:30:00,13.21,13.29,13.13,13.25,5238000.0,13.21,13.29,13.13,13.25,5238000.0
2014-02-14 09:35:00,13.25,13.46,13.25,13.37,4236000.0,13.25,13.46,13.25,13.37,4236000.0
2014-02-14 09:40:00,13.38,13.43,13.28,13.37,2634000.0,13.38,13.43,13.28,13.37,2634000.0
2014-02-14 09:45:00,13.37,13.37,13.25,13.27,2031000.0,13.37,13.37,13.25,13.27,2031000.0
2014-02-14 09:50:00,13.27,13.3,13.23,13.24,1996500.0,13.27,13.3,13.23,13.24,1996500.0
2014-02-14 09:55:00,13.23,13.26,13.17,13.25,1818000.0,13.23,13.26,13.17,13.25,1818000.0
2014-02-14 10:00:00,13.25,13.26,13.17,13.17,1348500.0,13.25,13.26,13.17,13.17,1348500.0
2014-02-14 10:05:00,13.17,13.2,13.15,13.19,1350000.0,13.17,13.2,13.15,13.19,1350000.0
2014-02-14 10:10:00,13.18,13.25,13.17,13.22,1150500.0,13.18,13.25,13.17,13.22,1150500.0
2014-02-14 10:15:00,13.21,13.28,13.21,13.26,1350000.0,13.21,13.28,13.21,13.26,1350000.0
2014-02-14 10:20:00,13.25,13.3,13.25,13.26,961500.0,13.25,13.3,13.25,13.26,961500.0
2014-02-14 10:25:00,13.26,13.29,13.26,13.27,957000.0,13.26,13.29,13.26,13.27,957000.0
2014-02-14 10:30:00,13.28,13.34,13.26,13.33,1452000.0,13.28,13.34,13.26,13.33,1452000.0
2014-02-14 10:35:00,13.33,13.35,13.29,13.3,1002000.0,13.33,13.35,13.29,13.3,1002000.0
2014-02-14 10:40:00,13.3,13.32,13.27,13.27,889500.0,13.3,13.32,13.27,13.27,889500.0
2014-02-14 10:45:00,13.28,13.3,13.25,13.27,837000.0,13.28,13.3,13.25,13.27,837000.0
2014-02-14 10:50:00,13.27,13.27,13.24,13.25,892500.0,13.27,13.27,13.24,13.25,892500.0
2014-02-14 10:55:00,13.25,13.26,13.2,13.21,763500.0,13.25,13.26,13.2,13.21,763500.0
2014-02-14 11:00:00,13.22,13.23,13.19,13.19,1143000.0,13.22,13.23,13.19,13.19,1143000.0
2014-02-14 11:05:00,13.19,13.2,13.17,13.18,1428000.0,13.19,13.2,13.17,13.18,1428000.0
2014-02-14 11:10:00,13.18,13.25,13.18,13.23,1093500.0,13.18,13.25,13.18,13.23,1093500.0
2014-02-14 11:15:00,13.23,13.28,13.23,13.26,918000.0,13.23,13.28,13.23,13.26,918000.0
2014-02-14 11:20:00,13.27,13.27,13.22,13.25,757500.0,13.27,13.27,13.22,13.25,757500.0
2014-02-14 11:25:00,13.24,13.32,13.24,13.3,1351500.0,13.24,13.32,13.24,13.3,1351500.0
2014-02-14 11:30:00,13.3,13.33,13.3,13.33,1030500.0,13.3,13.33,13.3,13.33,1030500.0
2014-02-14 11:35:00,13.33,13.33,13.27,13.29,1033500.0,13.33,13.33,13.27,13.29,1033500.0
2014-02-14 11:40:00,13.29,13.31,13.28,13.29,307500.0,13.29,13.31,13.28,13.29,307500.0
2014-02-14 11:45:00,13.29,13.3,13.25,13.25,516000.0,13.29,13.3,13.25,13.25,516000.0
2014-02-14 11:50:00,13.25,13.29,13.22,13.28,676500.0,13.25,13.29,13.22,13.28,676500.0
2014-02-14 11:55:00,13.28,13.31,13.28,13.28,252000.0,13.28,13.31,13.28,13.28,252000.0
2014-02-14 12:00:00,13.28,13.29,13.23,13.25,613500.0,13.28,13.29,13.23,13.25,613500.0
2014-02-14 12:05:00,13.25,13.25,13.22,13.24,859500.0,13.25,13.25,13.22,13.24,859500.0
2014-02-14 12:10:00,13.24,13.26,13.23,13.25,213000.0,13.24,13.26,13.23,13.25,213000.0
2014-02-14 12:15:00,13.25,13.26,13.22,13.22,352500.0,13.25,13.26,13.22,13.22,352500.0
2014-02-14 12:20:00,13.22,13.25,13.22,13.23,262500.0,13.22,13.25,13.22,13.23,262500.0
2014-02-14 12:25:00,13.23,13.24,13.19,13.2,706500.0,13.23,13.24,13.19,13.2,706500.0
2014-02-14 12:30:00,13.21,13.23,13.19,13.22,409500.0,13.21,13.23,13.19,13.22,409500.0
2014-02-14 12:35:00,13.22,13.24,13.21,13.23,240000.0,13.22,13.24,13.21,13.23,240000.0
2014-02-14 12:40:00,13.24,13.27,13.23,13.26,460500.0,13.24,13.27,13.23,13.26,460500.0
2014-02-14 12:45:00,13.27,13.28,13.26,13.26,420000.0,13.27,13.28,13.26,13.26,420000.0
2014-02-14 12:50:00,13.26,13.27,13.24,13.24,219000.0,13.26,13.27,13.24,13.24,219000.0
2014-02-14 12:55:00,13.24,13.24,13.22,13.24,156000.0,13.24,13.24,13.22,13.24,156000.0
2014-02-14 13:00:00,13.24,13.27,13.24,13.26,292500.0,13.24,13.27,13.24,13.26,292500.0
2014-02-14 13:05:00,13.26,13.3,13.26,13.3,841500.0,13.26,13.3,13.26,13.3,841500.0
2014-02-14 13:10:00,13.3,13.31,13.28,13.28,480000.0,13.3,13.31,13.28,13.28,480000.0
2014-02-14 13:15:00,13.29,13.31,13.28,13.31,309000.0,13.29,13.31,13.28,13.31,309000.0
2014-02-14 13:20:00,13.31,13.32,13.3,13.32,544500.0,13.31,13.32,13.3,13.32,544500.0
2014-02-14 13:25:00,13.31,13.33,13.31,13.33,985500.0,13.31,13.33,13.31,13.33,985500.0
2014-02-14 13:30:00,13.33,13.33,13.32,13.32,274500.0,13.33,13.33,13.32,13.32,274500.0
2014-02-14 13:35:00,13.33,13.38,13.33,13.38,1762500.0,13.33,13.38,13.33,13.38,1762500.0
2014-02-14 13:40:00,13.38,13.4,13.37,13.39,1885500.0,13.38,13.4,13.37,13.39,1885500.0
2014-02-14 13:45:00,13.39,13.39,13.33,13.34,1170000.0,13.39,13.39,13.33,13.34,1170000.0
2014-02-14 13:50:00,13.34,13.36,13.34,13.35,627000.0,13.34,13.36,13.34,13.35,627000.0
2014-02-14 13:55:00,13.35,13.36,13.34,13.36,429000.0,13.35,13.36,13.34,13.36,429000.0
2014-02-14 14:00:00,13.36,13.37,13.35,13.35,556500.0,13.36,13.37,13.35,13.35,556500.0
2014-02-14 14:05:00,13.36,13.36,13.32,13.32,679500.0,13.36,13.36,13.32,13.32,679500.0
2014-02-14 14:10:00,13.32,13.34,13.32,13.34,414000.0,13.32,13.34,13.32,13.34,414000.0
2014-02-14 14:15:00,13.34,13.35,13.34,13.34,297000.0,13.34,13.35,13.34,13.34,297000.0
2014-02-14 14:20:00,13.35,13.35,13.33,13.34,205500.0,13.35,13.35,13.33,13.34,205500.0
2014-02-14 14:25:00,13.34,13.35,13.32,13.33,661500.0,13.34,13.35,13.32,13.33,661500.0
2014-02-14 14:30:00,13.33,13.34,13.3,13.31,670500.0,13.33,13.34,13.3,13.31,670500.0
2014-02-14 14:35:00,13.31,13.32,13.26,13.26,1398000.0,13.31,13.32,13.26,13.26,1398000.0
2014-02-14 14:40:00,13.26,13.29,13.25,13.27,945000.0,13.26,13.29,13.25,13.27,945000.0
2014-02-14 14:45:00,13.27,13.29,13.27,13.28,709500.0,13.27,13.29,13.27,13.28,709500.0
2014-02-14 14:50:00,13.29,13.3,13.28,13.29,700500.0,13.29,13.3,13.28,13.29,700500.0
2014-02-14 14:55:00,13.29,13.3,13.26,13.28,886500.0,13.29,13.3,13.26,13.28,886500.0
2014-02-14 15:00:00,13.27,13.29,13.27,13.29,273000.0,13.27,13.29,13.27,13.29,273000.0
2014-02-14 15:05:00,13.29,13.29,13.24,13.25,928500.0,13.29,13.29,13.24,13.25,928500.0
2014-02-14 15:10:00,13.25,13.26,13.24,13.26,595500.0,13.25,13.26,13.24,13.26,595500.0
2014-02-14 15:15:00,13.25,13.26,13.24,13.25,576000.0,13.25,13.26,13.24,13.25,576000.0
2014-02-14 15:20:00,13.25,13.25,13.21,13.23,1062000.0,13.25,13.25,13.21,13.23,1062000.0
2014-02-14 15:25:00,13.22,13.24,13.2,13.21,562500.0,13.22,13.24,13.2,13.21,562500.0
2014-02-14 15:30:00,13.21,13.23,13.2,13.23,606000.0,13.21,13.23,13.2,13.23,606000.0
2014-02-14 15:35:00,13.23,13.24,13.22,13.23,681000.0,13.23,13.24,13.22,13.23,681000.0
2014-02-14 15:40:00,13.23,13.24,13.21,13.22,874500.0,13.23,13.24,13.21,13.22,874500.0
2014-02-14 15:45:00,13.22,13.24,13.22,13.23,747000.0,13.22,13.24,13.22,13.23,747000.0
2014-02-14 15:50:00,13.23,13.25,13.23,13.24,2403000.0,13.23,13.25,13.23,13.24,2403000.0
2014-02-14 15:55:00,13.25,13.25,13.21,13.21,2679000.0,13.25,13.25,13.21,13.21,2679000.0
2014-02-18 09:30:00,13.67,13.7,13.49,13.5,9070500.0,13.67,13.7,13.49,13.5,9070500.0
2014-02-18 09:35:00,13.52,13.65,13.5,13.63,3787500.0,13.52,13.65,13.5,13.63,3787500.0
2014-02-18 09:40:00,13.63,13.68,13.54,13.55,5187000.0,13.63,13.68,13.54,13.55,5187000.0
2014-02-18 09:45:00,13.55,13.63,13.53,13.6,3117000.0,13.55,13.63,13.53,13.6,3117000.0
2014-02-18 09:50:00,13.6,13.61,13.52,13.55,2353500.0,13.6,13.61,13.52,13.55,2353500.0
2014-02-18 09:55:00,13.56,13.57,13.51,13.53,2119500.0,13.56,13.57,13.51,13.53,2119500.0
2014-02-18 10:00:00,13.53,13.55,13.47,13.47,3567000.0,13.53,13.55,13.47,13.47,3567000.0
2014-02-18 10:05:00,13.47,13.52,13.42,13.52,2974500.0,13.47,13.52,13.42,13.52,2974500.0
2014-02-18 10:10:00,13.51,13.57,13.47,13.55,1585500.0,13.51,13.57,13.47,13.55,1585500.0
2014-02-18 10:15:00,13.55,13.61,13.55,13.6,2458500.0,13.55,13.61,13.55,13.6,2458500.0
2014-02-18 10:20:00,13.6,13.61,13.56,13.59,1699500.0,13.6,13.61,13.56,13.59,1699500.0
2014-02-18 10:25:00,13.6,13.61,13.57,13.59,1315500.0,13.6,13.61,13.57,13.59,1315500.0
2014-02-18 10:30:00,13.59,13.6,13.55,13.6,1347000.0,13.59,13.6,13.55,13.6,1347000.0
2014-02-18 10:35:00,13.59,13.65,13.58,13.63,2430000.0,13.59,13.65,13.58,13.63,2430000.0
2014-02-18 10:40:00,13.63,13.63,13.58,13.59,1446000.0,13.63,13.63,13.58,13.59,1446000.0
2014-02-18 10:45:00,13.59,13.61,13.58,13.59,987000.0,13.59,13.61,13.58,13.59,987000.0
2014-02-18 10:50:00,13.59,13.61,13.56,13.57,1330500.0,13.59,13.61,13.56,13.57,1330500.0
2014-02-18 10:55:00,13.57,13.6,13.57,13.6,763500.0,13.57,13.6,13.57,13.6,763500.0
2014-02-18 11:00:00,13.59,13.62,13.58,13.62,792000.0,13.59,13.62,13.58,13.62,792000.0
2014-02-18 11:05:00,13.62,13.62,13.57,13.6,817500.0,13.62,13.62,13.57,13.6,817500.0
2014-02-18 11:10:00,13.59,13.61,13.58,13.59,666000.0,13.59,13.61,13.58,13.59,666000.0
2014-02-18 11:15:00,13.59,13.67,13.59,13.67,2389500.0,13.59,13.67,13.59,13.67,2389500.0
2014-02-18 11:20:00,13.67,13.67,13.62,13.66,2034000.0,13.67,13.67,13.62,13.66,2034000.0
2014-02-18 11:25:00,13.66,13.71,13.65,13.7,2368500.0,13.66,13.71,13.65,13.7,2368500.0
2014-02-18 11:30:00,13.7,13.71,13.64,13.65,2386500.0,13.7,13.71,13.64,13.65,2386500.0
2014-02-18 11:35:00,13.65,13.65,13.63,13.65,988500.0,13.65,13.65,13.63,13.65,988500.0
2014-02-18 11:40:00,13.65,13.65,13.63,13.65,1255500.0,13.65,13.65,13.63,13.65,1255500.0
2014-02-18 11:45:00,13.65,13.67,13.63,13.63,1071000.0,13.65,13.67,13.63,13.63,1071000.0
2014-02-18 11:50:00,13.63,13.63,13.57,13.57,1474500.0,13.63,13.63,13.57,13.57,1474500.0
2014-02-18 11:55:00,13.58,13.63,13.56,13.6,1411500.0,13.58,13.63,13.56,13.6,1411500.0
2014-02-18 12:00:00,13.61,13.63,13.61,13.62,856500.0,13.61,13.63,13.61,13.62,856500.0
2014-02-18 12:05:00,13.63,13.63,13.61,13.62,462000.0,13.63,13.63,13.61,13.62,462000.0
2014-02-18 12:10:00,13.62,13.63,13.6,13.62,538500.0,13.62,13.63,13.6,13.62,538500.0
2014-02-18 12:15:00,13.61,13.63,13.61,13.62,591000.0,13.61,13.63,13.61,13.62,591000.0
2014-02-18 12:20:00,13.62,13.65,13.61,13.65,633000.0,13.62,13.65,13.61,13.65,633000.0
2014-02-18 12:25:00,13.65,13.66,13.64,13.64,766500.0,13.65,13.66,13.64,13.64,766500.0
2014-02-18 12:30:00,13.64,13.65,13.62,13.62,531000.0,13.64,13.65,13.62,13.62,531000.0
2014-02-18 12:35:00,13.62,13.64,13.61,13.64,589500.0,13.62,13.64,13.61,13.64,589500.0
2014-02-18 12:40:00,13.64,13.65,13.62,13.65,441000.0,13.64,13.65,13.62,13.65,441000.0
2014-02-18 12:45:00,13.65,13.66,13.64,13.65,414000.0,13.65,13.66,13.64,13.65,414000.0
2014-02-18 12:50:00,13.65,13.66,13.64,13.65,520500.0,13.65,13.66,13.64,13.65,520500.0
2014-02-18 12:55:00,13.65,13.67,13.65,13.67,663000.0,13.65,13.67,13.65,13.67,663000.0
2014-02-18 13:00:00,13.67,13.68,13.63,13.65,1069500.0,13.67,13.68,13.63,13.65,1069500.0
2014-02-18 13:05:00,13.64,13.66,13.63,13.64,454500.0,13.64,13.66,13.63,13.64,454500.0
2014-02-18 13:10:00,13.64,13.65,13.63,13.65,438000.0,13.64,13.65,13.63,13.65,438000.0
2014-02-18 13:15:00,13.65,13.67,13.64,13.66,691500.0,13.65,13.67,13.64,13.66,691500.0
2014-02-18 13:20:00,13.66,13.67,13.65,13.66,736500.0,13.66,13.67,13.65,13.66,736500.0
2014-02-18 13:25:00,13.66,13.69,13.66,13.67,1092000.0,13.66,13.69,13.66,13.67,1092000.0
2014-02-18 13:30:00,13.67,13.69,13.65,13.69,769500.0,13.67,13.69,13.65,13.69,769500.0
2014-02-18 13:35:00,13.69,13.7,13.68,13.7,1099500.0,13.69,13.7,13.68,13.7,1099500.0
2014-02-18 13:40:00,13.69,13.7,13.68,13.68,778500.0,13.69,13.7,13.68,13.68,778500.0
2014-02-18 13:45:00,13.68,13.68,13.63,13.67,865500.0,13.68,13.68,13.63,13.67,865500.0
2014-02-18 13:50:00,13.67,13.67,13.64,13.67,748500.0,13.67,13.67,13.64,13.67,748500.0
2014-02-18 13:55:00,13.65,13.67,13.64,13.65,429000.0,13.65,13.67,13.64,13.65,429000.0
2014-02-18 14:00:00,13.65,13.66,13.63,13.65,691500.0,13.65,13.66,13.63,13.65,691500.0
2014-02-18 14:05:00,13.66,13.67,13.63,13.63,690000.0,13.66,13.67,13.63,13.63,690000.0
2014-02-18 14:10:00,13.63,13.65,13.62,13.64,387000.0,13.63,13.65,13.62,13.64,387000.0
2014-02-18 14:15:00,13.64,13.65,13.63,13.63,415500.0,13.64,13.65,13.63,13.63,415500.0
2014-02-18 14:20:00,13.63,13.66,13.63,13.66,618000.0,13.63,13.66,13.63,13.66,618000.0
2014-02-18 14:25:00,13.66,13.66,13.63,13.64,427500.0,13.66,13.66,13.63,13.64,427500.0
2014-02-18 14:30:00,13.64,13.66,13.63,13.65,474000.0,13.64,13.66,13.63,13.65,474000.0
2014-02-18 14:35:00,13.66,13.66,13.64,13.66,460500.0,13.66,13.66,13.64,13.66,460500.0
2014-02-18 14:40:00,13.65,13.7,13.65,13.7,1336500.0,13.65,13.7,13.65,13.7,1336500.0
2014-02-18 14:45:00,13.7,13.71,13.69,13.71,1212000.0,13.7,13.71,13.69,13.71,1212000.0
2014-02-18 14:50:00,13.71,13.73,13.7,13.71,2070000.0,13.71,13.73,13.7,13.71,2070000.0
2014-02-18 14:55:00,13.72,13.73,13.69,13.71,1231500.0,13.72,13.73,13.69,13.71,1231500.0
2014-02-18 15:00:00,13.71,13.71,13.68,13.68,675000.0,13.71,13.71,13.68,13.68,675000.0
2014-02-18 15:05:00,13.68,13.68,13.65,13.66,907500.0,13.68,13.68,13.65,13.66,907500.0
2014-02-18 15:10:00,13.66,13.68,13.66,13.67,607500.0,13.66,13.68,13.66,13.67,607500.0
2014-02-18 15:15:00,13.67,13.68,13.65,13.65,811500.0,13.67,13.68,13.65,13.65,811500.0
2014-02-18 15:20:00,13.65,13.68,13.65,13.66,720000.0,13.65,13.68,13.65,13.66,720000.0
2014-02-18 15:25:00,13.66,13.7,13.65,13.68,1423500.0,13.66,13.7,13.65,13.68,1423500.0
2014-02-18 15:30:00,13.68,13.7,13.67,13.68,840000.0,13.68,13.7,13.67,13.68,840000.0
2014-02-18 15:35:00,13.68,13.68,13.62,13.62,2226000.0,13.68,13.68,13.62,13.62,2226000.0
2014-02-18 15:40:00,13.63,13.63,13.55,13.56,2566500.0,13.63,13.63,13.55,13.56,2566500.0
2014-02-18 15:45:00,13.57,13.6,13.54,13.6,1963500.0,13.57,13.6,13.54,13.6,1963500.0
2014-02-18 15:50:00,13.61,13.62,13.58,13.58,2052000.0,13.61,13.62,13.58,13.58,2052000.0
2014-02-18 15:55:00,13.58,13.59,13.53,13.58,3349500.0,13.58,13.59,13.53,13.58,3349500.0
2014-02-19 09:30:00,13.58,13.58,13.35,13.41,5926500.0,13.58,13.58,13.35,13.41,5926500.0
2014-02-19 09:35:00,13.41,13.45,13.35,13.4,3370500.0,13.41,13.45,13.35,13.4,3370500.0
2014-02-19 09:40:00,13.4,13.41,13.22,13.25,5824500.0,13.4,13.41,13.22,13.25,5824500.0
2014-02-19 09:45:00,13.25,13.26,13.15,13.19,4464000.0,13.25,13.26,13.15,13.19,4464000.0
2014-02-19 09:50:00,13.19,13.23,13.14,13.22,4186500.0,13.19,13.23,13.14,13.22,4186500.0
2014-02-19 09:55:00,13.21,13.3,13.18,13.29,4245000.0,13.21,13.3,13.18,13.29,4245000.0
2014-02-19 10:00:00,13.29,13.3,13.2,13.26,2941500.0,13.29,13.3,13.2,13.26,2941500.0
2014-02-19 10:05:00,13.26,13.29,13.23,13.27,2311500.0,13.26,13.29,13.23,13.27,2311500.0
2014-02-19 10:10:00,13.28,13.29,13.24,13.24,1897500.0,13.28,13.29,13.24,13.24,1897500.0
2014-02-19 10:15:00,13.24,13.25,13.2,13.23,1857000.0,13.24,13.25,13.2,13.23,1857000.0
2014-02-19 10:20:00,13.22,13.23,13.18,13.19,1795500.0,13.22,13.23,13.18,13.19,1795500.0
2014-02-19 10:25:00,13.19,13.21,13.17,13.2,1857000.0,13.19,13.21,13.17,13.2,1857000.0
2014-02-19 10:30:00,13.2,13.22,13.18,13.22,1909500.0,13.2,13.22,13.18,13.22,1909500.0
2014-02-19 10:35:00,13.22,13.23,13.17,13.2,4170000.0,13.22,13.23,13.17,13.2,4170000.0
2014-02-19 10:40:00,13.2,13.23,13.19,13.2,1482000.0,13.2,13.23,13.19,13.2,1482000.0
2014-02-19 10:45:00,13.2,13.21,13.19,13.19,1254000.0,13.2,13.21,13.19,13.19,1254000.0
2014-02-19 10:50:00,13.19,13.22,13.17,13.21,1204500.0,13.19,13.22,13.17,13.21,1204500.0
2014-02-19 10:55:00,13.21,13.23,13.18,13.19,1314000.0,13.21,13.23,13.18,13.19,1314000.0
2014-02-19 11:00:00,13.19,13.21,13.17,13.21,1312500.0,13.19,13.21,13.17,13.21,1312500.0
2014-02-19 11:05:00,13.2,13.21,13.17,13.18,1491000.0,13.2,13.21,13.17,13.18,1491000.0
2014-02-19 11:10:00,13.18,13.2,13.15,13.2,1437000.0,13.18,13.2,13.15,13.2,1437000.0
2014-02-19 11:15:00,13.19,13.21,13.17,13.17,865500.0,13.19,13.21,13.17,13.17,865500.0
2014-02-19 11:20:00,13.17,13.17,13.1,13.11,3181500.0,13.17,13.17,13.1,13.11,3181500.0
2014-02-19 11:25:00,13.11,13.13,13.1,13.11,1440000.0,13.11,13.13,13.1,13.11,1440000.0
2014-02-19 11:30:00,13.11,13.12,13.1,13.12,1071000.0,13.11,13.12,13.1,13.12,1071000.0
2014-02-19 11:35:00,13.12,13.12,12.95,12.97,4644000.0,13.12,13.12,12.95,12.97,4644000.0
2014-02-19 11:40:00,12.97,12.99,12.89,12.96,3667500.0,12.97,12.99,12.89,12.96,3667500.0
2014-02-19 11:45:00,12.97,13.06,12.93,13.06,3187500.0,12.97,13.06,12.93,13.06,3187500.0
2014-02-19 11:50:00,13.06,13.11,13.04,13.08,2008500.0,13.06,13.11,13.04,13.08,2008500.0
2014-02-19 11:55:00,13.08,13.09,13.01,13.01,1599000.0,13.08,13.09,13.01,13.01,1599000.0
2014-02-19 12:00:00,13.02,13.04,12.99,13.02,1362000.0,13.02,13.04,12.99,13.02,1362000.0
2014-02-19 12:05:00,13.03,13.07,13.02,13.03,1323000.0,13.03,13.07,13.02,13.03,1323000.0
2014-02-19 12:10:00,13.03,13.03,13.0,13.0,810000.0,13.03,13.03,13.0,13.0,810000.0
2014-02-19 12:15:00,13.01,13.01,12.93,12.97,1254000.0,13.01,13.01,12.93,12.97,1254000.0
2014-02-19 12:20:00,12.96,12.98,12.93,12.96,1012500.0,12.96,12.98,12.93,12.96,1012500.0
2014-02-19 12:25:00,12.97,12.99,12.94,12.99,1003500.0,12.97,12.99,12.94,12.99,1003500.0
2014-02-19 12:30:00,12.98,13.03,12.97,13.0,1386000.0,12.98,13.03,12.97,13.0,1386000.0
2014-02-19 12:35:00,13.0,13.05,13.0,13.04,1123500.0,13.0,13.05,13.0,13.04,1123500.0
2014-02-19 12:40:00,13.04,13.08,13.03,13.03,1912500.0,13.04,13.08,13.03,13.03,1912500.0
2014-02-19 12:45:00,13.04,13.08,13.02,13.05,1035000.0,13.04,13.08,13.02,13.05,1035000.0
2014-02-19 12:50:00,13.05,13.05,12.98,12.99,793500.0,13.05,13.05,12.98,12.99,793500.0
2014-02-19 12:55:00,13.0,13.03,12.99,13.03,918000.0,13.0,13.03,12.99,13.03,918000.0
2014-02-19 13:00:00,13.03,13.06,13.02,13.04,723000.0,13.03,13.06,13.02,13.04,723000.0
2014-02-19 13:05:00,13.04,13.06,13.0,13.06,577500.0,13.04,13.06,13.0,13.06,577500.0
2014-02-19 13:10:00,13.05,13.11,13.04,13.11,1204500.0,13.05,13.11,13.04,13.11,1204500.0
2014-02-19 13:15:00,13.11,13.12,13.07,13.1,957000.0,13.11,13.12,13.07,13.1,957000.0
2014-02-19 13:20:00,13.09,13.11,13.09,13.1,567000.0,13.09,13.11,13.09,13.1,567000.0
2014-02-19 13:25:00,13.1,13.11,13.06,13.06,676500.0,13.1,13.11,13.06,13.06,676500.0
2014-02-19 13:30:00,13.06,13.08,13.05,13.06,595500.0,13.06,13.08,13.05,13.06,595500.0
2014-02-19 13:35:00,13.06,13.06,13.01,13.03,1471500.0,13.06,13.06,13.01,13.03,1471500.0
2014-02-19 13:40:00,13.03,13.03,12.99,13.0,943500.0,13.03,13.03,12.99,13.0,943500.0
2014-02-19 13:45:00,13.0,13.03,12.99,13.0,877500.0,13.0,13.03,12.99,13.0,877500.0
2014-02-19 13:50:00,13.0,13.01,12.99,13.0,478500.0,13.0,13.01,12.99,13.0,478500.0
2014-02-19 13:55:00,13.01,13.01,12.95,12.97,1068000.0,13.01,13.01,12.95,12.97,1068000.0
2014-02-19 14:00:00,12.96,13.03,12.95,13.01,1452000.0,12.96,13.03,12.95,13.01,1452000.0
2014-02-19 14:05:00,13.01,13.06,12.99,13.05,1107000.0,13.01,13.06,12.99,13.05,1107000.0
2014-02-19 14:10:00,13.05,13.06,13.01,13.03,810000.0,13.05,13.06,13.01,13.03,810000.0
2014-02-19 14:15:00,13.03,13.06,13.01,13.06,606000.0,13.03,13.06,13.01,13.06,606000.0
2014-02-19 14:20:00,13.06,13.06,13.0,13.03,1047000.0,13.06,13.06,13.0,13.03,1047000.0
2014-02-19 14:25:00,13.03,13.05,13.0,13.05,831000.0,13.03,13.05,13.0,13.05,831000.0
2014-02-19 14:30:00,13.05,13.06,13.01,13.04,711000.0,13.05,13.06,13.01,13.04,711000.0
2014-02-19 14:35:00,13.04,13.06,13.03,13.06,775500.0,13.04,13.06,13.03,13.06,775500.0
2014-02-19 14:40:00,13.06,13.06,13.01,13.02,1171500.0,13.06,13.06,13.01,13.02,1171500.0
2014-02-19 14:45:00,13.02,13.04,13.01,13.03,775500.0,13.02,13.04,13.01,13.03,775500.0
2014-02-19 14:50:00,13.04,13.05,13.02,13.05,745500.0,13.04,13.05,13.02,13.05,745500.0
2014-02-19 14:55:00,13.04,13.05,12.99,13.02,1363500.0,13.04,13.05,12.99,13.02,1363500.0
2014-02-19 15:00:00,13.03,13.12,13.0,13.1,2625000.0,13.03,13.12,13.0,13.1,2625000.0
2014-02-19 15:05:00,13.1,13.11,13.07,13.08,1236000.0,13.1,13.11,13.07,13.08,1236000.0
2014-02-19 15:10:00,13.08,13.09,13.06,13.08,1455000.0,13.08,13.09,13.06,13.08,1455000.0
2014-02-19 15:15:00,13.08,13.1,13.07,13.07,1326000.0,13.08,13.1,13.07,13.07,1326000.0
2014-02-19 15:20:00,13.07,13.08,13.03,13.06,1707000.0,13.07,13.08,13.03,13.06,1707000.0
2014-02-19 15:25:00,13.06,13.06,12.98,12.99,2019000.0,13.06,13.06,12.98,12.99,2019000.0
2014-02-19 15:30:00,12.99,13.0,12.94,12.95,2374500.0,12.99,13.0,12.94,12.95,2374500.0
2014-02-19 15:35:00,12.94,12.98,12.9,12.97,3795000.0,12.94,12.98,12.9,12.97,3795000.0
2014-02-19 15:40:00,12.97,12.99,12.93,12.93,2217000.0,12.97,12.99,12.93,12.93,2217000.0
2014-02-19 15:45:00,12.93,12.95,12.9,12.93,4183500.0,12.93,12.95,12.9,12.93,4183500.0
2014-02-19 15:50:00,12.93,12.97,12.92,12.93,4710000.0,12.93,12.97,12.92,12.93,4710000.0
2014-02-19 15:55:00,12.93,12.96,12.9,12.9,5736000.0,12.93,12.96,12.9,12.9,5736000.0
2014-02-20 09:30:00,14.34,14.35,14.09,14.2,18564000.0,14.34,14.35,14.09,14.2,18564000.0
2014-02-20 09:35:00,14.22,14.29,13.98,14.11,12958500.0,14.22,14.29,13.98,14.11,12958500.0
2014-02-20 09:40:00,14.11,14.27,14.05,14.27,7165500.0,14.11,14.27,14.05,14.27,7165500.0
2014-02-20 09:45:00,14.27,14.31,14.17,14.2,8148000.0,14.27,14.31,14.17,14.2,8148000.0
2014-02-20 09:50:00,14.19,14.21,14.1,14.19,4135500.0,14.19,14.21,14.1,14.19,4135500.0
2014-02-20 09:55:00,14.19,14.23,14.12,14.16,3462000.0,14.19,14.23,14.12,14.16,3462000.0
2014-02-20 10:00:00,14.15,14.18,14.05,14.15,4773000.0,14.15,14.18,14.05,14.15,4773000.0
2014-02-20 10:05:00,14.16,14.16,13.92,13.97,7852500.0,14.16,14.16,13.92,13.97,7852500.0
2014-02-20 10:10:00,13.97,14.07,13.97,14.04,4779000.0,13.97,14.07,13.97,14.04,4779000.0
2014-02-20 10:15:00,14.04,14.09,13.91,13.96,4734000.0,14.04,14.09,13.91,13.96,4734000.0
2014-02-20 10:20:00,13.95,14.01,13.92,13.92,4132500.0,13.95,14.01,13.92,13.92,4132500.0
2014-02-20 10:25:00,13.92,13.98,13.89,13.9,3826500.0,13.92,13.98,13.89,13.9,3826500.0
2014-02-20 10:30:00,13.9,14.04,13.89,13.94,5196000.0,13.9,14.04,13.89,13.94,5196000.0
2014-02-20 10:35:00,13.94,13.97,13.88,13.9,3562500.0,13.94,13.97,13.88,13.9,3562500.0
2014-02-20 10:40:00,13.91,13.91,13.82,13.83,4032000.0,13.91,13.91,13.82,13.83,4032000.0
2014-02-20 10:45:00,13.83,13.86,13.78,13.81,4422000.0,13.83,13.86,13.78,13.81,4422000.0
2014-02-20 10:50:00,13.82,13.82,13.75,13.79,3495000.0,13.82,13.82,13.75,13.79,3495000.0
2014-02-20 10:55:00,13.8,13.85,13.76,13.85,2922000.0,13.8,13.85,13.76,13.85,2922000.0
2014-02-20 11:00:00,13.85,13.93,13.82,13.93,4768500.0,13.85,13.93,13.82,13.93,4768500.0
2014-02-20 11:05:00,13.93,13.95,13.89,13.9,2511000.0,13.93,13.95,13.89,13.9,2511000.0
2014-02-20 11:10:00,13.91,13.91,13.88,13.91,1344000.0,13.91,13.91,13.88,13.91,1344000.0
2014-02-20 11:15:00,13.91,14.05,13.9,14.01,4897500.0,13.91,14.05,13.9,14.01,4897500.0
2014-02-20 11:20:00,14.01,14.03,13.97,13.99,1770000.0,14.01,14.03,13.97,13.99,1770000.0
2014-02-20 11:25:00,14.0,14.0,13.9,13.93,2061000.0,14.0,14.0,13.9,13.93,2061000.0
2014-02-20 11:30:00,13.93,13.93,13.9,13.92,2566500.0,13.93,13.93,13.9,13.92,2566500.0
2014-02-20 11:35:00,13.93,13.98,13.92,13.95,1891500.0,13.93,13.98,13.92,13.95,1891500.0
2014-02-20 11:40:00,13.95,13.98,13.91,13.92,2226000.0,13.95,13.98,13.91,13.92,2226000.0
2014-02-20 11:45:00,13.93,13.96,13.88,13.92,2193000.0,13.93,13.96,13.88,13.92,2193000.0
2014-02-20 11:50:00,13.92,13.93,13.87,13.93,1395000.0,13.92,13.93,13.87,13.93,1395000.0
2014-02-20 11:55:00,13.93,13.94,13.87,13.87,2725500.0,13.93,13.94,13.87,13.87,2725500.0
2014-02-20 12:00:00,13.87,13.95,13.85,13.93,2101500.0,13.87,13.95,13.85,13.93,2101500.0
2014-02-20 12:05:00,13.93,13.96,13.93,13.94,1702500.0,13.93,13.96,13.93,13.94,1702500.0
2014-02-20 12:10:00,13.94,13.95,13.9,13.93,1060500.0,13.94,13.95,13.9,13.93,1060500.0
2014-02-20 12:15:00,13.93,14.0,13.91,13.99,2232000.0,13.93,14.0,13.91,13.99,2232000.0
2014-02-20 12:20:00,13.98,14.02,13.97,14.0,2578500.0,13.98,14.02,13.97,14.0,2578500.0
2014-02-20 12:25:00,13.99,14.03,13.96,14.03,1872000.0,13.99,14.03,13.96,14.03,1872000.0
2014-02-20 12:30:00,14.03,14.05,14.01,14.01,1735500.0,14.03,14.05,14.01,14.01,1735500.0
2014-02-20 12:35:00,14.02,14.06,13.98,14.06,1909500.0,14.02,14.06,13.98,14.06,1909500.0
2014-02-20 12:40:00,14.06,14.08,14.01,14.05,3061500.0,14.06,14.08,14.01,14.05,3061500.0
2014-02-20 12:45:00,14.05,14.08,14.03,14.07,1984500.0,14.05,14.08,14.03,14.07,1984500.0
2014-02-20 12:50:00,14.07,14.07,14.01,14.02,892500.0,14.07,14.07,14.01,14.02,892500.0
2014-02-20 12:55:00,14.02,14.04,13.94,14.02,2005500.0,14.02,14.04,13.94,14.02,2005500.0
2014-02-20 13:00:00,14.02,14.05,14.0,14.02,667500.0,14.02,14.05,14.0,14.02,667500.0
2014-02-20 13:05:00,14.02,14.06,14.02,14.06,756000.0,14.02,14.06,14.02,14.06,756000.0
2014-02-20 13:10:00,14.06,14.12,14.06,14.1,2664000.0,14.06,14.12,14.06,14.1,2664000.0
2014-02-20 13:15:00,14.09,14.12,14.07,14.09,1423500.0,14.09,14.12,14.07,14.09,1423500.0
2014-02-20 13:20:00,14.1,14.13,14.07,14.12,1173000.0,14.1,14.13,14.07,14.12,1173000.0
2014-02-20 13:25:00,14.11,14.16,14.11,14.13,2637000.0,14.11,14.16,14.11,14.13,2637000.0
2014-02-20 13:30:00,14.13,14.2,14.13,14.18,2467500.0,14.13,14.2,14.13,14.18,2467500.0
2014-02-20 13:35:00,14.19,14.19,14.14,14.16,1054500.0,14.19,14.19,14.14,14.16,1054500.0
2014-02-20 13:40:00,14.16,14.17,14.12,14.14,1510500.0,14.16,14.17,14.12,14.14,1510500.0
2014-02-20 13:45:00,14.15,14.17,14.13,14.16,1086000.0,14.15,14.17,14.13,14.16,1086000.0
2014-02-20 13:50:00,14.15,14.16,14.11,14.13,1102500.0,14.15,14.16,14.11,14.13,1102500.0
2014-02-20 13:55:00,14.13,14.14,14.12,14.14,595500.0,14.13,14.14,14.12,14.14,595500.0
2014-02-20 14:00:00,14.14,14.16,14.1,14.1,1584000.0,14.14,14.16,14.1,14.1,1584000.0
2014-02-20 14:05:00,14.1,14.18,14.09,14.15,1489500.0,14.1,14.18,14.09,14.15,1489500.0
2014-02-20 14:10:00,14.16,14.22,14.15,14.21,2256000.0,14.16,14.22,14.15,14.21,2256000.0
2014-02-20 14:15:00,14.21,14.22,14.16,14.19,1677000.0,14.21,14.22,14.16,14.19,1677000.0
2014-02-20 14:20:00,14.19,14.19,14.12,14.13,1020000.0,14.19,14.19,14.12,14.13,1020000.0
2014-02-20 14:25:00,14.13,14.2,14.13,14.16,877500.0,14.13,14.2,14.13,14.16,877500.0
2014-02-20 14:30:00,14.17,14.18,14.11,14.15,921000.0,14.17,14.18,14.11,14.15,921000.0
2014-02-20 14:35:00,14.15,14.15,14.1,14.13,984000.0,14.15,14.15,14.1,14.13,984000.0
2014-02-20 14:40:00,14.13,14.15,14.12,14.15,885000.0,14.13,14.15,14.12,14.15,885000.0
2014-02-20 14:45:00,14.15,14.16,14.09,14.13,1309500.0,14.15,14.16,14.09,14.13,1309500.0
2014-02-20 14:50:00,14.13,14.13,14.05,14.06,1419000.0,14.13,14.13,14.05,14.06,1419000.0
2014-02-20 14:55:00,14.05,14.09,14.05,14.05,1443000.0,14.05,14.09,14.05,14.05,1443000.0
2014-02-20 15:00:00,14.06,14.12,14.05,14.12,1137000.0,14.06,14.12,14.05,14.12,1137000.0
2014-02-20 15:05:00,14.12,14.13,14.08,14.1,631500.0,14.12,14.13,14.08,14.1,631500.0
2014-02-20 15:10:00,14.1,14.12,14.09,14.1,775500.0,14.1,14.12,14.09,14.1,775500.0
2014-02-20 15:15:00,14.1,14.1,14.06,14.08,934500.0,14.1,14.1,14.06,14.08,934500.0
2014-02-20 15:20:00,14.07,14.08,14.0,14.0,1551000.0,14.07,14.08,14.0,14.0,1551000.0
2014-02-20 15:25:00,14.0,14.03,13.98,13.99,2593500.0,14.0,14.03,13.98,13.99,2593500.0
2014-02-20 15:30:00,13.99,14.02,13.94,13.95,2052000.0,13.99,14.02,13.94,13.95,2052000.0
2014-02-20 15:35:00,13.95,14.0,13.94,13.99,1744500.0,13.95,14.0,13.94,13.99,1744500.0
2014-02-20 15:40:00,13.99,14.01,13.97,14.0,1840500.0,13.99,14.01,13.97,14.0,1840500.0
2014-02-20 15:45:00,14.01,14.01,13.97,13.98,1918500.0,14.01,14.01,13.97,13.98,1918500.0
2014-02-20 15:50:00,13.98,14.0,13.93,13.94,3646500.0,13.98,14.0,13.93,13.94,3646500.0
2014-02-20 15:55:00,13.94,14.01,13.94,13.99,3934500.0,13.94,14.01,13.94,13.99,3934500.0
2014-02-21 09:30:00,14.05,14.11,13.98,14.05,4962000.0,14.05,14.11,13.98,14.05,4962000.0
2014-02-21 09:35:00,14.05,14.27,14.05,14.26,7380000.0,14.05,14.27,14.05,14.26,7380000.0
2014-02-21 09:40:00,14.25,14.26,14.12,14.18,3396000.0,14.25,14.26,14.12,14.18,3396000.0
2014-02-21 09:45:00,14.14,14.18,14.12,14.16,2067000.0,14.14,14.18,14.12,14.16,2067000.0
2014-02-21 09:50:00,14.17,14.18,14.11,14.12,2469000.0,14.17,14.18,14.11,14.12,2469000.0
2014-02-21 09:55:00,14.13,14.17,14.09,14.17,2170500.0,14.13,14.17,14.09,14.17,2170500.0
2014-02-21 10:00:00,14.17,14.17,14.1,14.13,1372500.0,14.17,14.17,14.1,14.13,1372500.0
2014-02-21 10:05:00,14.13,14.14,14.07,14.1,1681500.0,14.13,14.14,14.07,14.1,1681500.0
2014-02-21 10:10:00,14.09,14.11,14.07,14.07,1854000.0,14.09,14.11,14.07,14.07,1854000.0
2014-02-21 10:15:00,14.07,14.09,14.07,14.09,1254000.0,14.07,14.09,14.07,14.09,1254000.0
2014-02-21 10:20:00,14.08,14.09,14.01,14.02,2740500.0,14.08,14.09,14.01,14.02,2740500.0
2014-02-21 10:25:00,14.02,14.03,13.97,14.02,3016500.0,14.02,14.03,13.97,14.02,3016500.0
2014-02-21 10:30:00,14.02,14.07,14.02,14.05,1551000.0,14.02,14.07,14.02,14.05,1551000.0
2014-02-21 10:35:00,14.05,14.08,14.04,14.04,1249500.0,14.05,14.08,14.04,14.04,1249500.0
2014-02-21 10:40:00,14.05,14.1,14.03,14.09,978000.0,14.05,14.1,14.03,14.09,978000.0
2014-02-21 10:45:00,14.08,14.1,14.06,14.06,1081500.0,14.08,14.1,14.06,14.06,1081500.0
2014-02-21 10:50:00,14.06,14.08,14.03,14.06,675000.0,14.06,14.08,14.03,14.06,675000.0
2014-02-21 10:55:00,14.06,14.11,14.06,14.1,1108500.0,14.06,14.11,14.06,14.1,1108500.0
2014-02-21 11:00:00,14.1,14.11,14.08,14.1,625500.0,14.1,14.11,14.08,14.1,625500.0
2014-02-21 11:05:00,14.1,14.1,14.09,14.1,556500.0,14.1,14.1,14.09,14.1,556500.0
2014-02-21 11:10:00,14.09,14.1,14.07,14.1,1201500.0,14.09,14.1,14.07,14.1,1201500.0
2014-02-21 11:15:00,14.1,14.13,14.08,14.12,2032500.0,14.1,14.13,14.08,14.12,2032500.0
2014-02-21 11:20:00,14.12,14.15,14.1,14.12,2491500.0,14.12,14.15,14.1,14.12,2491500.0
2014-02-21 11:25:00,14.11,14.12,14.08,14.1,1093500.0,14.11,14.12,14.08,14.1,1093500.0
2014-02-21 11:30:00,14.1,14.12,14.08,14.11,654000.0,14.1,14.12,14.08,14.11,654000.0
2014-02-21 11:35:00,14.11,14.11,14.05,14.05,882000.0,14.11,14.11,14.05,14.05,882000.0
2014-02-21 11:40:00,14.05,14.09,14.05,14.07,568500.0,14.05,14.09,14.05,14.07,568500.0
2014-02-21 11:45:00,14.07,14.08,13.99,14.03,1660500.0,14.07,14.08,13.99,14.03,1660500.0
2014-02-21 11:50:00,14.03,14.05,14.01,14.02,802500.0,14.03,14.05,14.01,14.02,802500.0
2014-02-21 11:55:00,14.02,14.03,13.97,13.99,1386000.0,14.02,14.03,13.97,13.99,1386000.0
2014-02-21 12:00:00,13.99,14.04,13.99,14.04,1153500.0,13.99,14.04,13.99,14.04,1153500.0
2014-02-21 12:05:00,14.03,14.07,14.03,14.06,999000.0,14.03,14.07,14.03,14.06,999000.0
2014-02-21 12:10:00,14.07,14.07,14.04,14.04,669000.0,14.07,14.07,14.04,14.04,669000.0
2014-02-21 12:15:00,14.04,14.05,14.02,14.05,397500.0,14.04,14.05,14.02,14.05,397500.0
2014-02-21 12:20:00,14.05,14.06,14.02,14.03,1030500.0,14.05,14.06,14.02,14.03,1030500.0
2014-02-21 12:25:00,14.03,14.04,14.02,14.03,916500.0,14.03,14.04,14.02,14.03,916500.0
2014-02-21 12:30:00,14.03,14.03,13.98,13.98,900000.0,14.03,14.03,13.98,13.98,900000.0
2014-02-21 12:35:00,13.98,14.01,13.97,14.01,1374000.0,13.98,14.01,13.97,14.01,1374000.0
2014-02-21 12:40:00,14.01,14.02,14.0,14.01,970500.0,14.01,14.02,14.0,14.01,970500.0
2014-02-21 12:45:00,14.02,14.02,13.95,13.99,1800000.0,14.02,14.02,13.95,13.99,1800000.0
2014-02-21 12:50:00,13.98,14.01,13.98,13.99,553500.0,13.98,14.01,13.98,13.99,553500.0
2014-02-21 12:55:00,14.0,14.01,13.98,14.0,664500.0,14.0,14.01,13.98,14.0,664500.0
2014-02-21 13:00:00,14.0,14.01,13.98,13.99,583500.0,14.0,14.01,13.98,13.99,583500.0
2014-02-21 13:05:00,13.98,14.02,13.97,13.99,1255500.0,13.98,14.02,13.97,13.99,1255500.0
2014-02-21 13:10:00,14.0,14.05,13.99,14.04,1177500.0,14.0,14.05,13.99,14.04,1177500.0
2014-02-21 13:15:00,14.03,14.04,14.02,14.03,355500.0,14.03,14.04,14.02,14.03,355500.0
2014-02-21 13:20:00,14.02,14.04,14.02,14.03,336000.0,14.02,14.04,14.02,14.03,336000.0
2014-02-21 13:25:00,14.04,14.04,14.02,14.03,237000.0,14.04,14.04,14.02,14.03,237000.0
2014-02-21 13:30:00,14.03,14.03,14.01,14.03,552000.0,14.03,14.03,14.01,14.03,552000.0
2014-02-21 13:35:00,14.02,14.03,14.01,14.01,655500.0,14.02,14.03,14.01,14.01,655500.0
2014-02-21 13:40:00,14.02,14.05,14.0,14.02,877500.0,14.02,14.05,14.0,14.02,877500.0
2014-02-21 13:45:00,14.03,14.03,14.02,14.03,328500.0,14.03,14.03,14.02,14.03,328500.0
2014-02-21 13:50:00,14.02,14.03,14.0,14.02,403500.0,14.02,14.03,14.0,14.02,403500.0
2014-02-21 13:55:00,14.01,14.02,14.0,14.01,460500.0,14.01,14.02,14.0,14.01,460500.0
2014-02-21 14:00:00,14.01,14.03,14.01,14.02,531000.0,14.01,14.03,14.01,14.02,531000.0
2014-02-21 14:05:00,14.02,14.03,14.01,14.02,547500.0,14.02,14.03,14.01,14.02,547500.0
2014-02-21 14:10:00,14.02,14.03,14.0,14.01,631500.0,14.02,14.03,14.0,14.01,631500.0
2014-02-21 14:15:00,14.01,14.03,14.0,14.01,1222500.0,14.01,14.03,14.0,14.01,1222500.0
2014-02-21 14:20:00,14.01,14.02,14.0,14.02,661500.0,14.01,14.02,14.0,14.02,661500.0
2014-02-21 14:25:00,14.02,14.03,14.01,14.01,478500.0,14.02,14.03,14.01,14.01,478500.0
2014-02-21 14:30:00,14.02,14.02,14.0,14.01,486000.0,14.02,14.02,14.0,14.01,486000.0
2014-02-21 14:35:00,14.01,14.02,14.0,14.01,519000.0,14.01,14.02,14.0,14.01,519000.0
2014-02-21 14:40:00,14.01,14.04,14.01,14.03,1392000.0,14.01,14.04,14.01,14.03,1392000.0
2014-02-21 14:45:00,14.03,14.04,14.02,14.03,747000.0,14.03,14.04,14.02,14.03,747000.0
2014-02-21 14:50:00,14.03,14.04,14.02,14.03,598500.0,14.03,14.04,14.02,14.03,598500.0
2014-02-21 14:55:00,14.03,14.04,14.03,14.04,918000.0,14.03,14.04,14.03,14.04,918000.0
2014-02-21 15:00:00,14.03,14.04,14.03,14.04,553500.0,14.03,14.04,14.03,14.04,553500.0
2014-02-21 15:05:00,14.04,14.04,14.03,14.04,487500.0,14.04,14.04,14.03,14.04,487500.0
2014-02-21 15:10:00,14.03,14.04,14.02,14.03,516000.0,14.03,14.04,14.02,14.03,516000.0
2014-02-21 15:15:00,14.03,14.03,13.99,14.0,1329000.0,14.03,14.03,13.99,14.0,1329000.0
2014-02-21 15:20:00,14.01,14.01,13.97,13.99,1060500.0,14.01,14.01,13.97,13.99,1060500.0
2014-02-21 15:25:00,14.0,14.0,13.99,14.0,879000.0,14.0,14.0,13.99,14.0,879000.0
2014-02-21 15:30:00,14.0,14.0,13.99,14.0,835500.0,14.0,14.0,13.99,14.0,835500.0
2014-02-21 15:35:00,14.0,14.01,13.99,14.0,1090500.0,14.0,14.01,13.99,14.0,1090500.0
2014-02-21 15:40:00,14.0,14.01,13.99,13.99,1104000.0,14.0,14.01,13.99,13.99,1104000.0
2014-02-21 15:45:00,13.99,14.0,13.99,14.0,2056500.0,13.99,14.0,13.99,14.0,2056500.0
2014-02-21 15:50:00,14.0,14.03,13.96,13.96,3342000.0,14.0,14.03,13.96,13.96,3342000.0
2014-02-21 15:55:00,13.96,13.98,13.95,13.98,3504000.0,13.96,13.98,13.95,13.98,3504000.0
2014-02-24 09:30:00,13.92,14.15,13.89,14.15,7890000.0,13.92,14.15,13.89,14.15,7890000.0
2014-02-24 09:35:00,14.15,14.16,14.0,14.05,3379500.0,14.15,14.16,14.0,14.05,3379500.0
2014-02-24 09:40:00,14.06,14.12,14.04,14.12,1480500.0,14.06,14.12,14.04,14.12,1480500.0
2014-02-24 09:45:00,14.11,14.19,14.1,14.15,3223500.0,14.11,14.19,14.1,14.15,3223500.0
2014-02-24 09:50:00,14.16,14.18,14.14,14.14,1497000.0,14.16,14.18,14.14,14.14,1497000.0
2014-02-24 09:55:00,14.14,14.15,14.11,14.13,945000.0,14.14,14.15,14.11,14.13,945000.0
2014-02-24 10:00:00,14.13,14.14,14.08,14.1,1333500.0,14.13,14.14,14.08,14.1,1333500.0
2014-02-24 10:05:00,14.09,14.12,14.07,14.12,960000.0,14.09,14.12,14.07,14.12,960000.0
2014-02-24 10:10:00,14.12,14.15,14.08,14.09,873000.0,14.12,14.15,14.08,14.09,873000.0
2014-02-24 10:15:00,14.09,14.12,14.09,14.11,388500.0,14.09,14.12,14.09,14.11,388500.0
2014-02-24 10:20:00,14.11,14.16,14.11,14.16,1626000.0,14.11,14.16,14.11,14.16,1626000.0
2014-02-24 10:25:00,14.16,14.18,14.13,14.18,1483500.0,14.16,14.18,14.13,14.18,1483500.0
2014-02-24 10:30:00,14.18,14.2,14.15,14.2,1729500.0,14.18,14.2,14.15,14.2,1729500.0
2014-02-24 10:35:00,14.19,14.22,14.17,14.17,2806500.0,14.19,14.22,14.17,14.17,2806500.0
2014-02-24 10:40:00,14.17,14.2,14.15,14.19,886500.0,14.17,14.2,14.15,14.19,886500.0
2014-02-24 10:45:00,14.19,14.23,14.18,14.22,1740000.0,14.19,14.23,14.18,14.22,1740000.0
2014-02-24 10:50:00,14.23,14.29,14.22,14.26,2898000.0,14.23,14.29,14.22,14.26,2898000.0
2014-02-24 10:55:00,14.27,14.41,14.26,14.4,5019000.0,14.27,14.41,14.26,14.4,5019000.0
2014-02-24 11:00:00,14.4,14.41,14.35,14.36,2071500.0,14.4,14.41,14.35,14.36,2071500.0
2014-02-24 11:05:00,14.35,14.38,14.31,14.32,1561500.0,14.35,14.38,14.31,14.32,1561500.0
2014-02-24 11:10:00,14.32,14.37,14.32,14.36,1273500.0,14.32,14.37,14.32,14.36,1273500.0
2014-02-24 11:15:00,14.36,14.36,14.33,14.34,748500.0,14.36,14.36,14.33,14.34,748500.0
2014-02-24 11:20:00,14.33,14.37,14.32,14.37,1176000.0,14.33,14.37,14.32,14.37,1176000.0
2014-02-24 11:25:00,14.37,14.42,14.37,14.42,1690500.0,14.37,14.42,14.37,14.42,1690500.0
2014-02-24 11:30:00,14.42,14.42,14.33,14.35,1699500.0,14.42,14.42,14.33,14.35,1699500.0
2014-02-24 11:35:00,14.36,14.37,14.32,14.33,877500.0,14.36,14.37,14.32,14.33,877500.0
2014-02-24 11:40:00,14.33,14.37,14.33,14.36,582000.0,14.33,14.37,14.33,14.36,582000.0
2014-02-24 11:45:00,14.37,14.39,14.34,14.38,1020000.0,14.37,14.39,14.34,14.38,1020000.0
2014-02-24 11:50:00,14.38,14.4,14.37,14.39,955500.0,14.38,14.4,14.37,14.39,955500.0
2014-02-24 11:55:00,14.39,14.43,14.38,14.43,1789500.0,14.39,14.43,14.38,14.43,1789500.0
2014-02-24 12:00:00,14.43,14.46,14.42,14.46,1765500.0,14.43,14.46,14.42,14.46,1765500.0
2014-02-24 12:05:00,14.46,14.53,14.45,14.53,2671500.0,14.46,14.53,14.45,14.53,2671500.0
2014-02-24 12:10:00,14.53,14.56,14.5,14.5,2842500.0,14.53,14.56,14.5,14.5,2842500.0
2014-02-24 12:15:00,14.5,14.52,14.47,14.5,832500.0,14.5,14.52,14.47,14.5,832500.0
2014-02-24 12:20:00,14.5,14.52,14.48,14.49,1018500.0,14.5,14.52,14.48,14.49,1018500.0
2014-02-24 12:25:00,14.49,14.52,14.47,14.52,829500.0,14.49,14.52,14.47,14.52,829500.0
2014-02-24 12:30:00,14.52,14.52,14.48,14.48,682500.0,14.52,14.52,14.48,14.48,682500.0
2014-02-24 12:35:00,14.48,14.5,14.47,14.5,787500.0,14.48,14.5,14.47,14.5,787500.0
2014-02-24 12:40:00,14.5,14.5,14.44,14.46,1024500.0,14.5,14.5,14.44,14.46,1024500.0
2014-02-24 12:45:00,14.46,14.47,14.45,14.47,601500.0,14.46,14.47,14.45,14.47,601500.0
2014-02-24 12:50:00,14.47,14.47,14.45,14.47,499500.0,14.47,14.47,14.45,14.47,499500.0
2014-02-24 12:55:00,14.47,14.47,14.46,14.47,478500.0,14.47,14.47,14.46,14.47,478500.0
2014-02-24 13:00:00,14.46,14.47,14.45,14.46,768000.0,14.46,14.47,14.45,14.46,768000.0
2014-02-24 13:05:00,14.46,14.46,14.41,14.42,693000.0,14.46,14.46,14.41,14.42,693000.0
2014-02-24 13:10:00,14.42,14.45,14.41,14.44,726000.0,14.42,14.45,14.41,14.44,726000.0
2014-02-24 13:15:00,14.45,14.45,14.43,14.43,244500.0,14.45,14.45,14.43,14.43,244500.0
2014-02-24 13:20:00,14.44,14.48,14.43,14.47,634500.0,14.44,14.48,14.43,14.47,634500.0
2014-02-24 13:25:00,14.47,14.48,14.45,14.46,303000.0,14.47,14.48,14.45,14.46,303000.0
2014-02-24 13:30:00,14.46,14.47,14.45,14.47,694500.0,14.46,14.47,14.45,14.47,694500.0
2014-02-24 13:35:00,14.47,14.48,14.47,14.48,624000.0,14.47,14.48,14.47,14.48,624000.0
2014-02-24 13:40:00,14.48,14.49,14.47,14.48,664500.0,14.48,14.49,14.47,14.48,664500.0
2014-02-24 13:45:00,14.48,14.48,14.46,14.47,676500.0,14.48,14.48,14.46,14.47,676500.0
2014-02-24 13:50:00,14.47,14.47,14.43,14.46,733500.0,14.47,14.47,14.43,14.46,733500.0
2014-02-24 13:55:00,14.45,14.48,14.45,14.48,661500.0,14.45,14.48,14.45,14.48,661500.0
2014-02-24 14:00:00,14.48,14.53,14.48,14.53,1638000.0,14.48,14.53,14.48,14.53,1638000.0
2014-02-24 14:05:00,14.53,14.53,14.5,14.52,588000.0,14.53,14.53,14.5,14.52,588000.0
2014-02-24 14:10:00,14.52,14.52,14.5,14.52,451500.0,14.52,14.52,14.5,14.52,451500.0
2014-02-24 14:15:00,14.52,14.53,14.49,14.5,841500.0,14.52,14.53,14.49,14.5,841500.0
2014-02-24 14:20:00,14.51,14.53,14.5,14.52,480000.0,14.51,14.53,14.5,14.52,480000.0
2014-02-24 14:25:00,14.52,14.55,14.5,14.51,1884000.0,14.52,14.55,14.5,14.51,1884000.0
2014-02-24 14:30:00,14.5,14.52,14.48,14.5,1125000.0,14.5,14.52,14.48,14.5,1125000.0
2014-02-24 14:35:00,14.49,14.5,14.45,14.49,1017000.0,14.49,14.5,14.45,14.49,1017000.0
2014-02-24 14:40:00,14.49,14.49,14.46,14.46,915000.0,14.49,14.49,14.46,14.46,915000.0
2014-02-24 14:45:00,14.47,14.49,14.47,14.47,628500.0,14.47,14.49,14.47,14.47,628500.0
2014-02-24 14:50:00,14.46,14.49,14.46,14.48,400500.0,14.46,14.49,14.46,14.48,400500.0
2014-02-24 14:55:00,14.47,14.48,14.45,14.47,726000.0,14.47,14.48,14.45,14.47,726000.0
2014-02-24 15:00:00,14.47,14.48,14.46,14.47,727500.0,14.47,14.48,14.46,14.47,727500.0
2014-02-24 15:05:00,14.47,14.48,14.46,14.46,694500.0,14.47,14.48,14.46,14.46,694500.0
2014-02-24 15:10:00,14.46,14.47,14.46,14.46,546000.0,14.46,14.47,14.46,14.46,546000.0
2014-02-24 15:15:00,14.46,14.47,14.46,14.46,973500.0,14.46,14.47,14.46,14.46,973500.0
2014-02-24 15:20:00,14.46,14.48,14.45,14.48,1426500.0,14.46,14.48,14.45,14.48,1426500.0
2014-02-24 15:25:00,14.48,14.5,14.47,14.48,1248000.0,14.48,14.5,14.47,14.48,1248000.0
2014-02-24 15:30:00,14.48,14.49,14.43,14.44,1659000.0,14.48,14.49,14.43,14.44,1659000.0
2014-02-24 15:35:00,14.45,14.46,14.43,14.45,1368000.0,14.45,14.46,14.43,14.45,1368000.0
2014-02-24 15:40:00,14.45,14.49,14.44,14.49,1558500.0,14.45,14.49,14.44,14.49,1558500.0
2014-02-24 15:45:00,14.49,14.52,14.49,14.51,1897500.0,14.49,14.52,14.49,14.51,1897500.0
2014-02-24 15:50:00,14.5,14.53,14.49,14.51,2610000.0,14.5,14.53,14.49,14.51,2610000.0
2014-02-24 15:55:00,14.51,14.53,14.5,14.52,3421500.0,14.51,14.53,14.5,14.52,3421500.0
2014-02-25 09:30:00,15.33,15.65,15.23,15.65,17302500.0,15.33,15.65,15.23,15.65,17302500.0
2014-02-25 09:35:00,15.65,16.12,15.62,16.09,18066000.0,15.65,16.12,15.62,16.09,18066000.0
2014-02-25 09:40:00,16.08,16.29,15.97,16.11,15966000.0,16.08,16.29,15.97,16.11,15966000.0
2014-02-25 09:45:00,16.11,16.16,15.98,16.07,9471000.0,16.11,16.16,15.98,16.07,9471000.0
2014-02-25 09:50:00,16.08,16.25,16.05,16.17,7048500.0,16.08,16.25,16.05,16.17,7048500.0
2014-02-25 09:55:00,16.17,16.53,16.14,16.42,15430500.0,16.17,16.53,16.14,16.42,15430500.0
2014-02-25 10:00:00,16.44,16.47,16.3,16.39,9993000.0,16.44,16.47,16.3,16.39,9993000.0
2014-02-25 10:05:00,16.38,16.57,16.38,16.49,12408000.0,16.38,16.57,16.38,16.49,12408000.0
2014-02-25 10:10:00,16.49,16.51,16.4,16.43,7386000.0,16.49,16.51,16.4,16.43,7386000.0
2014-02-25 10:15:00,16.42,16.43,16.33,16.34,6318000.0,16.42,16.43,16.33,16.34,6318000.0
2014-02-25 10:20:00,16.34,16.57,16.31,16.51,8884500.0,16.34,16.57,16.31,16.51,8884500.0
2014-02-25 10:25:00,16.5,16.59,16.46,16.58,5733000.0,16.5,16.59,16.46,16.58,5733000.0
2014-02-25 10:30:00,16.57,16.58,16.44,16.45,3969000.0,16.57,16.58,16.44,16.45,3969000.0
2014-02-25 10:35:00,16.45,16.53,16.41,16.51,3276000.0,16.45,16.53,16.41,16.51,3276000.0
2014-02-25 10:40:00,16.53,16.66,16.49,16.64,5922000.0,16.53,16.66,16.49,16.64,5922000.0
2014-02-25 10:45:00,16.64,16.66,16.57,16.57,4339500.0,16.64,16.66,16.57,16.57,4339500.0
2014-02-25 10:50:00,16.57,16.66,16.57,16.62,3699000.0,16.57,16.66,16.57,16.62,3699000.0
2014-02-25 10:55:00,16.62,16.69,16.58,16.6,8080500.0,16.62,16.69,16.58,16.6,8080500.0
2014-02-25 11:00:00,16.6,16.66,16.55,16.58,3534000.0,16.6,16.66,16.55,16.58,3534000.0
2014-02-25 11:05:00,16.58,16.59,16.47,16.58,4726500.0,16.58,16.59,16.47,16.58,4726500.0
2014-02-25 11:10:00,16.57,16.65,16.53,16.63,3553500.0,16.57,16.65,16.53,16.63,3553500.0
2014-02-25 11:15:00,16.64,16.65,16.59,16.6,1818000.0,16.64,16.65,16.59,16.6,1818000.0
2014-02-25 11:20:00,16.6,16.83,16.6,16.82,6985500.0,16.6,16.83,16.6,16.82,6985500.0
2014-02-25 11:25:00,16.82,17.06,16.81,17.05,10227000.0,16.82,17.06,16.81,17.05,10227000.0
2014-02-25 11:30:00,17.03,17.06,16.91,16.92,6601500.0,17.03,17.06,16.91,16.92,6601500.0
2014-02-25 11:35:00,16.91,17.0,16.87,16.9,5698500.0,16.91,17.0,16.87,16.9,5698500.0
2014-02-25 11:40:00,16.9,17.19,16.88,17.11,8137500.0,16.9,17.19,16.88,17.11,8137500.0
2014-02-25 11:45:00,17.11,17.19,17.11,17.16,6226500.0,17.11,17.19,17.11,17.16,6226500.0
2014-02-25 11:50:00,17.16,17.28,17.15,17.18,7482000.0,17.16,17.28,17.15,17.18,7482000.0
2014-02-25 11:55:00,17.18,17.22,17.12,17.15,4488000.0,17.18,17.22,17.12,17.15,4488000.0
2014-02-25 12:00:00,17.13,17.14,16.97,17.04,6507000.0,17.13,17.14,16.97,17.04,6507000.0
2014-02-25 12:05:00,17.04,17.06,16.81,16.95,8485500.0,17.04,17.06,16.81,16.95,8485500.0
2014-02-25 12:10:00,16.96,17.0,16.92,16.94,3975000.0,16.96,17.0,16.92,16.94,3975000.0
2014-02-25 12:15:00,16.95,16.98,16.79,16.8,4930500.0,16.95,16.98,16.79,16.8,4930500.0
2014-02-25 12:20:00,16.82,16.9,16.79,16.9,4471500.0,16.82,16.9,16.79,16.9,4471500.0
2014-02-25 12:25:00,16.89,16.98,16.89,16.98,2674500.0,16.89,16.98,16.89,16.98,2674500.0
2014-02-25 12:30:00,16.98,17.02,16.95,16.95,3036000.0,16.98,17.02,16.95,16.95,3036000.0
2014-02-25 12:35:00,16.96,16.97,16.92,16.92,2481000.0,16.96,16.97,16.92,16.92,2481000.0
2014-02-25 12:40:00,16.93,17.01,16.93,16.99,1999500.0,16.93,17.01,16.93,16.99,1999500.0
2014-02-25 12:45:00,16.99,17.01,16.95,16.98,2211000.0,16.99,17.01,16.95,16.98,2211000.0
2014-02-25 12:50:00,16.99,17.15,16.98,17.13,4257000.0,16.99,17.15,16.98,17.13,4257000.0
2014-02-25 12:55:00,17.14,17.15,17.08,17.11,2941500.0,17.14,17.15,17.08,17.11,2941500.0
2014-02-25 13:00:00,17.11,17.13,17.03,17.06,4762500.0,17.11,17.13,17.03,17.06,4762500.0
2014-02-25 13:05:00,17.07,17.09,17.01,17.03,2113500.0,17.07,17.09,17.01,17.03,2113500.0
2014-02-25 13:10:00,17.04,17.04,16.97,16.98,2089500.0,17.04,17.04,16.97,16.98,2089500.0
2014-02-25 13:15:00,16.98,17.02,16.95,16.95,1780500.0,16.98,17.02,16.95,16.95,1780500.0
2014-02-25 13:20:00,16.95,16.96,16.84,16.91,3586500.0,16.95,16.96,16.84,16.91,3586500.0
2014-02-25 13:25:00,16.91,16.92,16.85,16.9,1827000.0,16.91,16.92,16.85,16.9,1827000.0
2014-02-25 13:30:00,16.9,16.9,16.83,16.87,2775000.0,16.9,16.9,16.83,16.87,2775000.0
2014-02-25 13:35:00,16.88,16.9,16.84,16.88,1768500.0,16.88,16.9,16.84,16.88,1768500.0
2014-02-25 13:40:00,16.88,16.9,16.77,16.78,4491000.0,16.88,16.9,16.77,16.78,4491000.0
2014-02-25 13:45:00,16.78,16.8,16.63,16.66,7297500.0,16.78,16.8,16.63,16.66,7297500.0
2014-02-25 13:50:00,16.64,16.65,16.57,16.59,6253500.0,16.64,16.65,16.57,16.59,6253500.0
2014-02-25 13:55:00,16.6,16.66,16.54,16.58,5497500.0,16.6,16.66,16.54,16.58,5497500.0
2014-02-25 14:00:00,16.58,16.63,16.54,16.55,2763000.0,16.58,16.63,16.54,16.55,2763000.0
2014-02-25 14:05:00,16.56,16.66,16.56,16.64,2517000.0,16.56,16.66,16.56,16.64,2517000.0
2014-02-25 14:10:00,16.64,16.75,16.57,16.75,4084500.0,16.64,16.75,16.57,16.75,4084500.0
2014-02-25 14:15:00,16.74,16.8,16.71,16.72,3502500.0,16.74,16.8,16.71,16.72,3502500.0
2014-02-25 14:20:00,16.72,16.73,16.66,16.66,1395000.0,16.72,16.73,16.66,16.66,1395000.0
2014-02-25 14:25:00,16.66,16.66,16.49,16.55,4168500.0,16.66,16.66,16.49,16.55,4168500.0
2014-02-25 14:30:00,16.54,16.57,16.45,16.45,3409500.0,16.54,16.57,16.45,16.45,3409500.0
2014-02-25 14:35:00,16.46,16.57,16.45,16.56,4777500.0,16.46,16.57,16.45,16.56,4777500.0
2014-02-25 14:40:00,16.56,16.62,16.54,16.61,2188500.0,16.56,16.62,16.54,16.61,2188500.0
2014-02-25 14:45:00,16.61,16.64,16.55,16.58,1630500.0,16.61,16.64,16.55,16.58,1630500.0
2014-02-25 14:50:00,16.58,16.6,16.52,16.52,1693500.0,16.58,16.6,16.52,16.52,1693500.0
2014-02-25 14:55:00,16.52,16.56,16.5,16.53,2145000.0,16.52,16.56,16.5,16.53,2145000.0
2014-02-25 15:00:00,16.52,16.65,16.52,16.65,2155500.0,16.52,16.65,16.52,16.65,2155500.0
2014-02-25 15:05:00,16.64,16.7,16.6,16.69,2773500.0,16.64,16.7,16.6,16.69,2773500.0
2014-02-25 15:10:00,16.69,16.69,16.61,16.61,1642500.0,16.69,16.69,16.61,16.61,1642500.0
2014-02-25 15:15:00,16.62,16.63,16.58,16.61,1797000.0,16.62,16.63,16.58,16.61,1797000.0
2014-02-25 15:20:00,16.61,16.61,16.53,16.56,2670000.0,16.61,16.61,16.53,16.56,2670000.0
2014-02-25 15:25:00,16.56,16.59,16.52,16.58,2109000.0,16.56,16.59,16.52,16.58,2109000.0
2014-02-25 15:30:00,16.59,16.66,16.58,16.65,2527500.0,16.59,16.66,16.58,16.65,2527500.0
2014-02-25 15:35:00,16.66,16.73,16.62,16.73,3672000.0,16.66,16.73,16.62,16.73,3672000.0
2014-02-25 15:40:00,16.73,16.73,16.45,16.47,4999500.0,16.73,16.73,16.45,16.47,4999500.0
2014-02-25 15:45:00,16.48,16.52,16.36,16.38,8571000.0,16.48,16.52,16.36,16.38,8571000.0
2014-02-25 15:50:00,16.38,16.47,16.37,16.45,5406000.0,16.38,16.47,16.37,16.45,5406000.0
2014-02-25 15:55:00,16.45,16.53,16.38,16.53,8520000.0,16.45,16.53,16.38,16.53,8520000.0
2014-02-26 09:30:00,17.22,17.38,17.08,17.26,18493500.0,17.22,17.38,17.08,17.26,18493500.0
2014-02-26 09:35:00,17.25,17.67,17.2,17.58,15268500.0,17.25,17.67,17.2,17.58,15268500.0
2014-02-26 09:40:00,17.58,17.66,17.39,17.42,11410500.0,17.58,17.66,17.39,17.42,11410500.0
2014-02-26 09:45:00,17.42,17.46,17.01,17.04,12840000.0,17.42,17.46,17.01,17.04,12840000.0
2014-02-26 09:50:00,17.05,17.22,16.95,17.19,10285500.0,17.05,17.22,16.95,17.19,10285500.0
2014-02-26 09:55:00,17.19,17.29,17.1,17.21,5986500.0,17.19,17.29,17.1,17.21,5986500.0
2014-02-26 10:00:00,17.22,17.4,17.19,17.32,6193500.0,17.22,17.4,17.19,17.32,6193500.0
2014-02-26 10:05:00,17.31,17.34,17.07,17.08,6046500.0,17.31,17.34,17.07,17.08,6046500.0
2014-02-26 10:10:00,17.1,17.12,16.89,16.95,9553500.0,17.1,17.12,16.89,16.95,9553500.0
2014-02-26 10:15:00,16.97,17.03,16.86,16.96,6801000.0,16.97,17.03,16.86,16.96,6801000.0
2014-02-26 10:20:00,16.98,17.1,16.96,17.03,4026000.0,16.98,17.1,16.96,17.03,4026000.0
2014-02-26 10:25:00,17.02,17.07,16.93,17.05,4294500.0,17.02,17.07,16.93,17.05,4294500.0
2014-02-26 10:30:00,17.05,17.22,17.04,17.21,4858500.0,17.05,17.22,17.04,17.21,4858500.0
2014-02-26 10:35:00,17.21,17.23,17.12,17.12,3951000.0,17.21,17.23,17.12,17.12,3951000.0
2014-02-26 10:40:00,17.12,17.18,17.11,17.11,2479500.0,17.12,17.18,17.11,17.11,2479500.0
2014-02-26 10:45:00,17.11,17.14,17.07,17.1,2485500.0,17.11,17.14,17.07,17.1,2485500.0
2014-02-26 10:50:00,17.1,17.21,17.09,17.18,4171500.0,17.1,17.21,17.09,17.18,4171500.0
2014-02-26 10:55:00,17.17,17.21,17.12,17.21,2157000.0,17.17,17.21,17.12,17.21,2157000.0
2014-02-26 11:00:00,17.2,17.29,17.2,17.29,3561000.0,17.2,17.29,17.2,17.29,3561000.0
2014-02-26 11:05:00,17.29,17.34,17.25,17.31,4440000.0,17.29,17.34,17.25,17.31,4440000.0
2014-02-26 11:10:00,17.32,17.34,17.22,17.23,3678000.0,17.32,17.34,17.22,17.23,3678000.0
2014-02-26 11:15:00,17.22,17.24,17.15,17.21,3061500.0,17.22,17.24,17.15,17.21,3061500.0
2014-02-26 11:20:00,17.2,17.23,17.16,17.19,2074500.0,17.2,17.23,17.16,17.19,2074500.0
2014-02-26 11:25:00,17.18,17.19,17.14,17.15,2541000.0,17.18,17.19,17.14,17.15,2541000.0
2014-02-26 11:30:00,17.16,17.16,17.12,17.12,2212500.0,17.16,17.16,17.12,17.12,2212500.0
2014-02-26 11:35:00,17.12,17.2,17.11,17.17,1479000.0,17.12,17.2,17.11,17.17,1479000.0
2014-02-26 11:40:00,17.18,17.25,17.16,17.25,1831500.0,17.18,17.25,17.16,17.25,1831500.0
2014-02-26 11:45:00,17.24,17.28,17.18,17.19,1675500.0,17.24,17.28,17.18,17.19,1675500.0
2014-02-26 11:50:00,17.18,17.2,17.16,17.17,891000.0,17.18,17.2,17.16,17.17,891000.0
2014-02-26 11:55:00,17.17,17.22,17.17,17.2,1099500.0,17.17,17.22,17.17,17.2,1099500.0
2014-02-26 12:00:00,17.2,17.21,17.14,17.17,1231500.0,17.2,17.21,17.14,17.17,1231500.0
2014-02-26 12:05:00,17.17,17.17,17.13,17.16,744000.0,17.17,17.17,17.13,17.16,744000.0
2014-02-26 12:10:00,17.16,17.17,17.12,17.14,1230000.0,17.16,17.17,17.12,17.14,1230000.0
2014-02-26 12:15:00,17.14,17.18,17.14,17.16,1567500.0,17.14,17.18,17.14,17.16,1567500.0
2014-02-26 12:20:00,17.17,17.23,17.15,17.19,1861500.0,17.17,17.23,17.15,17.19,1861500.0
2014-02-26 12:25:00,17.19,17.21,17.18,17.18,1393500.0,17.19,17.21,17.18,17.18,1393500.0
2014-02-26 12:30:00,17.19,17.23,17.16,17.2,1023000.0,17.19,17.23,17.16,17.2,1023000.0
2014-02-26 12:35:00,17.21,17.29,17.21,17.29,1819500.0,17.21,17.29,17.21,17.29,1819500.0
2014-02-26 12:40:00,17.29,17.3,17.21,17.23,1756500.0,17.29,17.3,17.21,17.23,1756500.0
2014-02-26 12:45:00,17.23,17.25,17.22,17.24,895500.0,17.23,17.25,17.22,17.24,895500.0
2014-02-26 12:50:00,17.24,17.25,17.22,17.24,696000.0,17.24,17.25,17.22,17.24,696000.0
2014-02-26 12:55:00,17.24,17.24,17.13,17.16,2196000.0,17.24,17.24,17.13,17.16,2196000.0
2014-02-26 13:00:00,17.17,17.2,17.09,17.1,2073000.0,17.17,17.2,17.09,17.1,2073000.0
2014-02-26 13:05:00,17.09,17.11,17.04,17.04,2538000.0,17.09,17.11,17.04,17.04,2538000.0
2014-02-26 13:10:00,17.04,17.08,17.0,17.08,2919000.0,17.04,17.08,17.0,17.08,2919000.0
2014-02-26 13:15:00,17.08,17.08,17.02,17.04,1467000.0,17.08,17.08,17.02,17.04,1467000.0
2014-02-26 13:20:00,17.04,17.08,17.03,17.05,796500.0,17.04,17.08,17.03,17.05,796500.0
2014-02-26 13:25:00,17.06,17.13,17.05,17.12,1707000.0,17.06,17.13,17.05,17.12,1707000.0
2014-02-26 13:30:00,17.12,17.12,17.08,17.08,1095000.0,17.12,17.12,17.08,17.08,1095000.0
2014-02-26 13:35:00,17.08,17.09,17.03,17.04,1020000.0,17.08,17.09,17.03,17.04,1020000.0
2014-02-26 13:40:00,17.04,17.08,17.01,17.05,1362000.0,17.04,17.08,17.01,17.05,1362000.0
2014-02-26 13:45:00,17.05,17.06,16.92,16.94,3088500.0,17.05,17.06,16.92,16.94,3088500.0
2014-02-26 13:50:00,16.94,16.97,16.9,16.93,1954500.0,16.94,16.97,16.9,16.93,1954500.0
2014-02-26 13:55:00,16.92,16.93,16.84,16.86,3850500.0,16.92,16.93,16.84,16.86,3850500.0
2014-02-26 14:00:00,16.87,16.94,16.86,16.9,2295000.0,16.87,16.94,16.86,16.9,2295000.0
2014-02-26 14:05:00,16.91,16.91,16.72,16.74,4224000.0,16.91,16.91,16.72,16.74,4224000.0
2014-02-26 14:10:00,16.73,16.8,16.7,16.73,4500000.0,16.73,16.8,16.7,16.73,4500000.0
2014-02-26 14:15:00,16.73,16.77,16.68,16.74,3231000.0,16.73,16.77,16.68,16.74,3231000.0
2014-02-26 14:20:00,16.74,16.78,16.72,16.74,2571000.0,16.74,16.78,16.72,16.74,2571000.0
2014-02-26 14:25:00,16.74,16.75,16.61,16.65,5641500.0,16.74,16.75,16.61,16.65,5641500.0
2014-02-26 14:30:00,16.65,16.69,16.57,16.6,4141500.0,16.65,16.69,16.57,16.6,4141500.0
2014-02-26 14:35:00,16.6,16.62,16.5,16.54,5284500.0,16.6,16.62,16.5,16.54,5284500.0
2014-02-26 14:40:00,16.54,16.72,16.5,16.71,6135000.0,16.54,16.72,16.5,16.71,6135000.0
2014-02-26 14:45:00,16.71,16.75,16.64,16.73,3928500.0,16.71,16.75,16.64,16.73,3928500.0
2014-02-26 14:50:00,16.73,16.75,16.68,16.71,2397000.0,16.73,16.75,16.68,16.71,2397000.0
2014-02-26 14:55:00,16.71,16.74,16.6,16.73,2431500.0,16.71,16.74,16.6,16.73,2431500.0
2014-02-26 15:00:00,16.74,16.83,16.73,16.81,3235500.0,16.74,16.83,16.73,16.81,3235500.0
2014-02-26 15:05:00,16.81,16.83,16.72,16.75,2199000.0,16.81,16.83,16.72,16.75,2199000.0
2014-02-26 15:10:00,16.74,16.76,16.61,16.75,3166500.0,16.74,16.76,16.61,16.75,3166500.0
2014-02-26 15:15:00,16.75,16.79,16.72,16.75,1650000.0,16.75,16.79,16.72,16.75,1650000.0
2014-02-26 15:20:00,16.75,16.78,16.69,16.72,1722000.0,16.75,16.78,16.69,16.72,1722000.0
2014-02-26 15:25:00,16.73,16.74,16.69,16.72,1192500.0,16.73,16.74,16.69,16.72,1192500.0
2014-02-26 15:30:00,16.72,16.87,16.67,16.84,4659000.0,16.72,16.87,16.67,16.84,4659000.0
2014-02-26 15:35:00,16.85,16.86,16.76,16.79,2884500.0,16.85,16.86,16.76,16.79,2884500.0
2014-02-26 15:40:00,16.79,16.79,16.68,16.7,3097500.0,16.79,16.79,16.68,16.7,3097500.0
2014-02-26 15:45:00,16.7,16.73,16.67,16.7,3381000.0,16.7,16.73,16.67,16.7,3381000.0
2014-02-26 15:50:00,16.7,16.84,16.7,16.83,3984000.0,16.7,16.84,16.7,16.83,3984000.0
2014-02-26 15:55:00,16.83,16.87,16.81,16.87,5008500.0,16.83,16.87,16.81,16.87,5008500.0
2014-02-27 09:30:00,17.41,17.43,17.11,17.16,12648000.0,17.41,17.43,17.11,17.16,12648000.0
2014-02-27 09:35:00,17.17,17.3,17.11,17.26,7891500.0,17.17,17.3,17.11,17.26,7891500.0
2014-02-27 09:40:00,17.25,17.46,17.21,17.26,8038500.0,17.25,17.46,17.21,17.26,8038500.0
2014-02-27 09:45:00,17.26,17.38,17.14,17.27,5535000.0,17.26,17.38,17.14,17.27,5535000.0
2014-02-27 09:50:00,17.28,17.31,17.17,17.22,4704000.0,17.28,17.31,17.17,17.22,4704000.0
2014-02-27 09:55:00,17.22,17.26,17.04,17.07,7128000.0,17.22,17.26,17.04,17.07,7128000.0
2014-02-27 10:00:00,17.07,17.12,17.01,17.07,4219500.0,17.07,17.12,17.01,17.07,4219500.0
2014-02-27 10:05:00,17.05,17.07,16.9,16.91,5656500.0,17.05,17.07,16.9,16.91,5656500.0
2014-02-27 10:10:00,16.91,16.93,16.59,16.59,11446500.0,16.91,16.93,16.59,16.59,11446500.0
2014-02-27 10:15:00,16.59,16.76,16.58,16.65,6258000.0,16.59,16.76,16.58,16.65,6258000.0
2014-02-27 10:20:00,16.67,16.83,16.63,16.81,3988500.0,16.67,16.83,16.63,16.81,3988500.0
2014-02-27 10:25:00,16.82,16.97,16.81,16.93,5607000.0,16.82,16.97,16.81,16.93,5607000.0
2014-02-27 10:30:00,16.94,17.03,16.85,17.02,3843000.0,16.94,17.03,16.85,17.02,3843000.0
2014-02-27 10:35:00,17.02,17.04,16.92,16.99,2695500.0,17.02,17.04,16.92,16.99,2695500.0
2014-02-27 10:40:00,16.99,16.99,16.88,16.89,2083500.0,16.99,16.99,16.88,16.89,2083500.0
2014-02-27 10:45:00,16.88,16.94,16.83,16.86,2316000.0,16.88,16.94,16.83,16.86,2316000.0
2014-02-27 10:50:00,16.86,16.91,16.84,16.9,1750500.0,16.86,16.91,16.84,16.9,1750500.0
2014-02-27 10:55:00,16.9,17.01,16.89,16.98,2272500.0,16.9,17.01,16.89,16.98,2272500.0
2014-02-27 11:00:00,16.98,17.01,16.94,16.95,1329000.0,16.98,17.01,16.94,16.95,1329000.0
2014-02-27 11:05:00,16.96,16.98,16.89,16.89,1501500.0,16.96,16.98,16.89,16.89,1501500.0
2014-02-27 11:10:00,16.89,16.89,16.83,16.88,1554000.0,16.89,16.89,16.83,16.88,1554000.0
2014-02-27 11:15:00,16.87,16.88,16.78,16.81,1863000.0,16.87,16.88,16.78,16.81,1863000.0
2014-02-27 11:20:00,16.8,16.85,16.79,16.79,1060500.0,16.8,16.85,16.79,16.79,1060500.0
2014-02-27 11:25:00,16.79,16.86,16.78,16.85,1699500.0,16.79,16.86,16.78,16.85,1699500.0
2014-02-27 11:30:00,16.85,16.85,16.74,16.78,2901000.0,16.85,16.85,16.74,16.78,2901000.0
2014-02-27 11:35:00,16.77,16.77,16.64,16.66,4567500.0,16.77,16.77,16.64,16.66,4567500.0
2014-02-27 11:40:00,16.65,16.75,16.64,16.7,3375000.0,16.65,16.75,16.64,16.7,3375000.0
2014-02-27 11:45:00,16.7,16.76,16.7,16.73,1203000.0,16.7,16.76,16.7,16.73,1203000.0
2014-02-27 11:50:00,16.73,16.73,16.66,16.67,1195500.0,16.73,16.73,16.66,16.67,1195500.0
2014-02-27 11:55:00,16.67,16.72,16.66,16.68,1428000.0,16.67,16.72,16.66,16.68,1428000.0
2014-02-27 12:00:00,16.67,16.72,16.63,16.68,1969500.0,16.67,16.72,16.63,16.68,1969500.0
2014-02-27 12:05:00,16.68,16.68,16.6,16.61,1909500.0,16.68,16.68,16.6,16.61,1909500.0
2014-02-27 12:10:00,16.61,16.7,16.56,16.67,3663000.0,16.61,16.7,16.56,16.67,3663000.0
2014-02-27 12:15:00,16.66,16.72,16.64,16.66,1861500.0,16.66,16.72,16.64,16.66,1861500.0
2014-02-27 12:20:00,16.66,16.75,16.64,16.74,2020500.0,16.66,16.75,16.64,16.74,2020500.0
2014-02-27 12:25:00,16.75,16.76,16.71,16.73,898500.0,16.75,16.76,16.71,16.73,898500.0
2014-02-27 12:30:00,16.74,16.76,16.72,16.74,1060500.0,16.74,16.76,16.72,16.74,1060500.0
2014-02-27 12:35:00,16.75,16.84,16.74,16.84,2166000.0,16.75,16.84,16.74,16.84,2166000.0
2014-02-27 12:40:00,16.84,16.86,16.8,16.81,1632000.0,16.84,16.86,16.8,16.81,1632000.0
2014-02-27 12:45:00,16.81,16.81,16.77,16.79,1062000.0,16.81,16.81,16.77,16.79,1062000.0
2014-02-27 12:50:00,16.79,16.81,16.75,16.81,892500.0,16.79,16.81,16.75,16.81,892500.0
2014-02-27 12:55:00,16.81,16.81,16.76,16.77,630000.0,16.81,16.81,16.76,16.77,630000.0
2014-02-27 13:00:00,16.77,16.85,16.72,16.84,1264500.0,16.77,16.85,16.72,16.84,1264500.0
2014-02-27 13:05:00,16.82,16.84,16.79,16.84,832500.0,16.82,16.84,16.79,16.84,832500.0
2014-02-27 13:10:00,16.83,16.86,16.8,16.83,879000.0,16.83,16.86,16.8,16.83,879000.0
2014-02-27 13:15:00,16.83,16.96,16.83,16.94,2355000.0,16.83,16.96,16.83,16.94,2355000.0
2014-02-27 13:20:00,16.93,17.02,16.9,16.98,2527500.0,16.93,17.02,16.9,16.98,2527500.0
2014-02-27 13:25:00,16.98,17.06,16.98,17.04,2493000.0,16.98,17.06,16.98,17.04,2493000.0
2014-02-27 13:30:00,17.04,17.05,16.93,16.96,1948500.0,17.04,17.05,16.93,16.96,1948500.0
2014-02-27 13:35:00,16.97,17.0,16.96,16.97,735000.0,16.97,17.0,16.96,16.97,735000.0
2014-02-27 13:40:00,16.97,17.03,16.97,17.01,1381500.0,16.97,17.03,16.97,17.01,1381500.0
2014-02-27 13:45:00,17.03,17.12,17.0,17.03,3564000.0,17.03,17.12,17.0,17.03,3564000.0
2014-02-27 13:50:00,17.05,17.07,16.99,17.04,1525500.0,17.05,17.07,16.99,17.04,1525500.0
2014-02-27 13:55:00,17.03,17.1,17.03,17.06,1434000.0,17.03,17.1,17.03,17.06,1434000.0
2014-02-27 14:00:00,17.06,17.11,17.06,17.09,1131000.0,17.06,17.11,17.06,17.09,1131000.0
2014-02-27 14:05:00,17.09,17.1,17.05,17.06,1393500.0,17.09,17.1,17.05,17.06,1393500.0
2014-02-27 14:10:00,17.06,17.15,17.05,17.15,2400000.0,17.06,17.15,17.05,17.15,2400000.0
2014-02-27 14:15:00,17.14,17.15,17.09,17.11,1839000.0,17.14,17.15,17.09,17.11,1839000.0
2014-02-27 14:20:00,17.11,17.12,16.94,16.95,3400500.0,17.11,17.12,16.94,16.95,3400500.0
2014-02-27 14:25:00,16.95,16.99,16.9,16.91,2427000.0,16.95,16.99,16.9,16.91,2427000.0
2014-02-27 14:30:00,16.92,16.95,16.87,16.94,1627500.0,16.92,16.95,16.87,16.94,1627500.0
2014-02-27 14:35:00,16.95,17.01,16.93,16.99,1362000.0,16.95,17.01,16.93,16.99,1362000.0
2014-02-27 14:40:00,17.0,17.05,16.99,17.0,1462500.0,17.0,17.05,16.99,17.0,1462500.0
2014-02-27 14:45:00,17.0,17.01,16.96,17.01,931500.0,17.0,17.01,16.96,17.01,931500.0
2014-02-27 14:50:00,17.0,17.04,16.98,17.02,828000.0,17.0,17.04,16.98,17.02,828000.0
2014-02-27 14:55:00,17.02,17.05,16.99,17.03,789000.0,17.02,17.05,16.99,17.03,789000.0
2014-02-27 15:00:00,17.03,17.06,17.03,17.05,1069500.0,17.03,17.06,17.03,17.05,1069500.0
2014-02-27 15:05:00,17.06,17.06,17.02,17.03,535500.0,17.06,17.06,17.02,17.03,535500.0
2014-02-27 15:10:00,17.03,17.03,16.97,17.01,1110000.0,17.03,17.03,16.97,17.01,1110000.0
2014-02-27 15:15:00,17.0,17.01,16.97,16.98,531000.0,17.0,17.01,16.97,16.98,531000.0
2014-02-27 15:20:00,16.97,16.98,16.9,16.9,1681500.0,16.97,16.98,16.9,16.9,1681500.0
2014-02-27 15:25:00,16.9,16.95,16.87,16.88,1984500.0,16.9,16.95,16.87,16.88,1984500.0
2014-02-27 15:30:00,16.89,16.92,16.82,16.82,2230500.0,16.89,16.92,16.82,16.82,2230500.0
2014-02-27 15:35:00,16.82,16.84,16.76,16.78,2938500.0,16.82,16.84,16.76,16.78,2938500.0
2014-02-27 15:40:00,16.77,16.89,16.77,16.87,2841000.0,16.77,16.89,16.77,16.87,2841000.0
2014-02-27 15:45:00,16.86,16.91,16.86,16.88,2035500.0,16.86,16.91,16.86,16.88,2035500.0
2014-02-27 15:50:00,16.88,16.88,16.8,16.84,3102000.0,16.88,16.88,16.8,16.84,3102000.0
2014-02-27 15:55:00,16.84,16.88,16.82,16.84,6484500.0,16.84,16.88,16.82,16.84,6484500.0
2014-02-28 09:30:00,16.64,16.8,16.58,16.62,8095500.0,16.64,16.8,16.58,16.62,8095500.0
2014-02-28 09:35:00,16.62,16.8,16.58,16.72,5845500.0,16.62,16.8,16.58,16.72,5845500.0
2014-02-28 09:40:00,16.72,16.8,16.67,16.76,3837000.0,16.72,16.8,16.67,16.76,3837000.0
2014-02-28 09:45:00,16.77,16.85,16.73,16.74,3345000.0,16.77,16.85,16.73,16.74,3345000.0
2014-02-28 09:50:00,16.73,16.79,16.73,16.74,2436000.0,16.73,16.79,16.73,16.74,2436000.0
2014-02-28 09:55:00,16.74,16.77,16.67,16.73,2500500.0,16.74,16.77,16.67,16.73,2500500.0
2014-02-28 10:00:00,16.74,16.75,16.69,16.73,1792500.0,16.74,16.75,16.69,16.73,1792500.0
2014-02-28 10:05:00,16.73,16.74,16.65,16.69,3070500.0,16.73,16.74,16.65,16.69,3070500.0
2014-02-28 10:10:00,16.69,16.69,16.57,16.63,4683000.0,16.69,16.69,16.57,16.63,4683000.0
2014-02-28 10:15:00,16.62,16.72,16.62,16.63,1902000.0,16.62,16.72,16.62,16.63,1902000.0
2014-02-28 10:20:00,16.63,16.68,16.59,16.65,2257500.0,16.63,16.68,16.59,16.65,2257500.0
2014-02-28 10:25:00,16.65,16.67,16.59,16.6,1758000.0,16.65,16.67,16.59,16.6,1758000.0
2014-02-28 10:30:00,16.6,16.68,16.57,16.67,2568000.0,16.6,16.68,16.57,16.67,2568000.0
2014-02-28 10:35:00,16.67,16.7,16.63,16.7,1594500.0,16.67,16.7,16.63,16.7,1594500.0
2014-02-28 10:40:00,16.7,16.75,16.66,16.68,2343000.0,16.7,16.75,16.66,16.68,2343000.0
2014-02-28 10:45:00,16.69,16.71,16.65,16.67,2097000.0,16.69,16.71,16.65,16.67,2097000.0
2014-02-28 10:50:00,16.67,16.71,16.67,16.68,1216500.0,16.67,16.71,16.67,16.68,1216500.0
2014-02-28 10:55:00,16.68,16.69,16.64,16.65,1470000.0,16.68,16.69,16.64,16.65,1470000.0
2014-02-28 11:00:00,16.65,16.66,16.59,16.6,1821000.0,16.65,16.66,16.59,16.6,1821000.0
2014-02-28 11:05:00,16.6,16.62,16.58,16.59,2229000.0,16.6,16.62,16.58,16.59,2229000.0
2014-02-28 11:10:00,16.6,16.61,16.58,16.58,1465500.0,16.6,16.61,16.58,16.58,1465500.0
2014-02-28 11:15:00,16.58,16.58,16.51,16.55,4264500.0,16.58,16.58,16.51,16.55,4264500.0
2014-02-28 11:20:00,16.55,16.55,16.5,16.52,1963500.0,16.55,16.55,16.5,16.52,1963500.0
2014-02-28 11:25:00,16.52,16.52,16.4,16.43,4293000.0,16.52,16.52,16.4,16.43,4293000.0
2014-02-28 11:30:00,16.42,16.49,16.41,16.48,2542500.0,16.42,16.49,16.41,16.48,2542500.0
2014-02-28 11:35:00,16.48,16.49,16.43,16.45,1681500.0,16.48,16.49,16.43,16.45,1681500.0
2014-02-28 11:40:00,16.45,16.45,16.37,16.38,4366500.0,16.45,16.45,16.37,16.38,4366500.0
2014-02-28 11:45:00,16.38,16.46,16.35,16.42,3178500.0,16.38,16.46,16.35,16.42,3178500.0
2014-02-28 11:50:00,16.43,16.5,16.41,16.47,1953000.0,16.43,16.5,16.41,16.47,1953000.0
2014-02-28 11:55:00,16.47,16.49,16.42,16.46,1555500.0,16.47,16.49,16.42,16.46,1555500.0
2014-02-28 12:00:00,16.46,16.53,16.45,16.49,1843500.0,16.46,16.53,16.45,16.49,1843500.0
2014-02-28 12:05:00,16.49,16.57,16.49,16.56,1905000.0,16.49,16.57,16.49,16.56,1905000.0
2014-02-28 12:10:00,16.56,16.56,16.5,16.53,1513500.0,16.56,16.56,16.5,16.53,1513500.0
2014-02-28 12:15:00,16.52,16.56,16.5,16.55,822000.0,16.52,16.56,16.5,16.55,822000.0
2014-02-28 12:20:00,16.54,16.56,16.53,16.54,711000.0,16.54,16.56,16.53,16.54,711000.0
2014-02-28 12:25:00,16.54,16.57,16.53,16.57,600000.0,16.54,16.57,16.53,16.57,600000.0
2014-02-28 12:30:00,16.57,16.65,16.56,16.64,3163500.0,16.57,16.65,16.56,16.64,3163500.0
2014-02-28 12:35:00,16.64,16.64,16.59,16.59,1114500.0,16.64,16.64,16.59,16.59,1114500.0
2014-02-28 12:40:00,16.6,16.63,16.59,16.62,537000.0,16.6,16.63,16.59,16.62,537000.0
2014-02-28 12:45:00,16.63,16.67,16.61,16.64,1611000.0,16.63,16.67,16.61,16.64,1611000.0
2014-02-28 12:50:00,16.63,16.66,16.63,16.64,672000.0,16.63,16.66,16.63,16.64,672000.0
2014-02-28 12:55:00,16.64,16.64,16.59,16.6,1027500.0,16.64,16.64,16.59,16.6,1027500.0
2014-02-28 13:00:00,16.59,16.61,16.57,16.58,774000.0,16.59,16.61,16.57,16.58,774000.0
2014-02-28 13:05:00,16.57,16.6,16.57,16.58,516000.0,16.57,16.6,16.57,16.58,516000.0
2014-02-28 13:10:00,16.59,16.6,16.58,16.59,510000.0,16.59,16.6,16.58,16.59,510000.0
2014-02-28 13:15:00,16.6,16.62,16.57,16.58,619500.0,16.6,16.62,16.57,16.58,619500.0
2014-02-28 13:20:00,16.58,16.61,16.57,16.59,432000.0,16.58,16.61,16.57,16.59,432000.0
2014-02-28 13:25:00,16.6,16.61,16.57,16.57,625500.0,16.6,16.61,16.57,16.57,625500.0
2014-02-28 13:30:00,16.57,16.59,16.57,16.58,391500.0,16.57,16.59,16.57,16.58,391500.0
2014-02-28 13:35:00,16.58,16.58,16.52,16.57,1240500.0,16.58,16.58,16.52,16.57,1240500.0
2014-02-28 13:40:00,16.57,16.57,16.47,16.47,2263500.0,16.57,16.57,16.47,16.47,2263500.0
2014-02-28 13:45:00,16.47,16.48,16.41,16.44,1650000.0,16.47,16.48,16.41,16.44,1650000.0
2014-02-28 13:50:00,16.44,16.49,16.42,16.45,1143000.0,16.44,16.49,16.42,16.45,1143000.0
2014-02-28 13:55:00,16.45,16.51,16.45,16.51,1222500.0,16.45,16.51,16.45,16.51,1222500.0
2014-02-28 14:00:00,16.51,16.54,16.49,16.49,999000.0,16.51,16.54,16.49,16.49,999000.0
2014-02-28 14:05:00,16.5,16.5,16.44,16.47,1230000.0,16.5,16.5,16.44,16.47,1230000.0
2014-02-28 14:10:00,16.47,16.47,16.43,16.44,792000.0,16.47,16.47,16.43,16.44,792000.0
2014-02-28 14:15:00,16.44,16.46,16.43,16.45,861000.0,16.44,16.46,16.43,16.45,861000.0
2014-02-28 14:20:00,16.45,16.47,16.42,16.42,1717500.0,16.45,16.47,16.42,16.42,1717500.0
2014-02-28 14:25:00,16.43,16.43,16.38,16.39,2137500.0,16.43,16.43,16.38,16.39,2137500.0
2014-02-28 14:30:00,16.39,16.43,16.38,16.43,1434000.0,16.39,16.43,16.38,16.43,1434000.0
2014-02-28 14:35:00,16.42,16.42,16.31,16.34,3715500.0,16.42,16.42,16.31,16.34,3715500.0
2014-02-28 14:40:00,16.33,16.34,16.25,16.25,3601500.0,16.33,16.34,16.25,16.25,3601500.0
2014-02-28 14:45:00,16.26,16.27,16.2,16.23,4633500.0,16.26,16.27,16.2,16.23,4633500.0
2014-02-28 14:50:00,16.23,16.35,16.21,16.29,3862500.0,16.23,16.35,16.21,16.29,3862500.0
2014-02-28 14:55:00,16.29,16.35,16.26,16.29,2134500.0,16.29,16.35,16.26,16.29,2134500.0
2014-02-28 15:00:00,16.28,16.29,16.21,16.25,2197500.0,16.28,16.29,16.21,16.25,2197500.0
2014-02-28 15:05:00,16.26,16.26,16.17,16.18,2379000.0,16.26,16.26,16.17,16.18,2379000.0
2014-02-28 15:10:00,16.18,16.29,16.17,16.29,3612000.0,16.18,16.29,16.17,16.29,3612000.0
2014-02-28 15:15:00,16.28,16.33,16.25,16.3,2676000.0,16.28,16.33,16.25,16.3,2676000.0
2014-02-28 15:20:00,16.29,16.38,16.28,16.36,2841000.0,16.29,16.38,16.28,16.36,2841000.0
2014-02-28 15:25:00,16.36,16.36,16.3,16.33,1771500.0,16.36,16.36,16.3,16.33,1771500.0
2014-02-28 15:30:00,16.33,16.37,16.31,16.37,2037000.0,16.33,16.37,16.31,16.37,2037000.0
2014-02-28 15:35:00,16.37,16.37,16.33,16.35,1540500.0,16.37,16.37,16.33,16.35,1540500.0
2014-02-28 15:40:00,16.35,16.41,16.34,16.41,2617500.0,16.35,16.41,16.34,16.41,2617500.0
2014-02-28 15:45:00,16.41,16.41,16.35,16.36,2128500.0,16.41,16.41,16.35,16.36,2128500.0
2014-02-28 15:50:00,16.37,16.37,16.33,16.36,2535000.0,16.37,16.37,16.33,16.36,2535000.0
2014-02-28 15:55:00,16.36,16.38,16.27,16.32,6034500.0,16.36,16.38,16.27,16.32,6034500.0
2014-03-03 09:30:00,15.82,16.1,15.67,15.98,13252500.0,15.82,16.1,15.67,15.98,13252500.0
2014-03-03 09:35:00,15.98,16.02,15.89,16.02,3928500.0,15.98,16.02,15.89,16.02,3928500.0
2014-03-03 09:40:00,16.02,16.1,15.98,16.08,4072500.0,16.02,16.1,15.98,16.08,4072500.0
2014-03-03 09:45:00,16.07,16.14,16.01,16.1,3810000.0,16.07,16.14,16.01,16.1,3810000.0
2014-03-03 09:50:00,16.11,16.11,16.01,16.05,2487000.0,16.11,16.11,16.01,16.05,2487000.0
2014-03-03 09:55:00,16.06,16.08,15.96,16.05,2109000.0,16.06,16.08,15.96,16.05,2109000.0
2014-03-03 10:00:00,16.05,16.08,15.95,15.99,2736000.0,16.05,16.08,15.95,15.99,2736000.0
2014-03-03 10:05:00,16.0,16.02,15.91,15.94,2931000.0,16.0,16.02,15.91,15.94,2931000.0
2014-03-03 10:10:00,15.95,15.96,15.82,15.82,3493500.0,15.95,15.96,15.82,15.82,3493500.0
2014-03-03 10:15:00,15.83,15.91,15.79,15.83,2625000.0,15.83,15.91,15.79,15.83,2625000.0
2014-03-03 10:20:00,15.83,15.92,15.81,15.87,2211000.0,15.83,15.92,15.81,15.87,2211000.0
2014-03-03 10:25:00,15.87,15.93,15.84,15.9,2367000.0,15.87,15.93,15.84,15.9,2367000.0
2014-03-03 10:30:00,15.9,15.98,15.88,15.96,2409000.0,15.9,15.98,15.88,15.96,2409000.0
2014-03-03 10:35:00,15.96,15.96,15.9,15.94,1732500.0,15.96,15.96,15.9,15.94,1732500.0
2014-03-03 10:40:00,15.94,15.96,15.92,15.94,1171500.0,15.94,15.96,15.92,15.94,1171500.0
2014-03-03 10:45:00,15.94,16.03,15.94,15.98,2055000.0,15.94,16.03,15.94,15.98,2055000.0
2014-03-03 10:50:00,15.98,16.08,15.97,16.04,1527000.0,15.98,16.08,15.97,16.04,1527000.0
2014-03-03 10:55:00,16.04,16.19,16.04,16.18,3859500.0,16.04,16.19,16.04,16.18,3859500.0
2014-03-03 11:00:00,16.17,16.2,16.12,16.14,3306000.0,16.17,16.2,16.12,16.14,3306000.0
2014-03-03 11:05:00,16.13,16.15,16.02,16.05,2356500.0,16.13,16.15,16.02,16.05,2356500.0
2014-03-03 11:10:00,16.06,16.13,16.05,16.12,1273500.0,16.06,16.13,16.05,16.12,1273500.0
2014-03-03 11:15:00,16.12,16.12,16.04,16.09,1173000.0,16.12,16.12,16.04,16.09,1173000.0
2014-03-03 11:20:00,16.09,16.26,16.09,16.24,2593500.0,16.09,16.26,16.09,16.24,2593500.0
2014-03-03 11:25:00,16.24,16.25,16.15,16.21,1998000.0,16.24,16.25,16.15,16.21,1998000.0
2014-03-03 11:30:00,16.2,16.23,16.09,16.15,1234500.0,16.2,16.23,16.09,16.15,1234500.0
2014-03-03 11:35:00,16.16,16.2,16.12,16.13,1024500.0,16.16,16.2,16.12,16.13,1024500.0
2014-03-03 11:40:00,16.12,16.17,16.1,16.14,930000.0,16.12,16.17,16.1,16.14,930000.0
2014-03-03 11:45:00,16.16,16.16,16.08,16.14,1095000.0,16.16,16.16,16.08,16.14,1095000.0
2014-03-03 11:50:00,16.12,16.2,16.1,16.2,828000.0,16.12,16.2,16.1,16.2,828000.0
2014-03-03 11:55:00,16.19,16.2,16.14,16.15,802500.0,16.19,16.2,16.14,16.15,802500.0
2014-03-03 12:00:00,16.14,16.15,16.05,16.07,1350000.0,16.14,16.15,16.05,16.07,1350000.0
2014-03-03 12:05:00,16.06,16.11,16.05,16.08,706500.0,16.06,16.11,16.05,16.08,706500.0
2014-03-03 12:10:00,16.08,16.14,16.03,16.11,1179000.0,16.08,16.14,16.03,16.11,1179000.0
2014-03-03 12:15:00,16.1,16.13,16.07,16.12,501000.0,16.1,16.13,16.07,16.12,501000.0
2014-03-03 12:20:00,16.1,16.15,16.1,16.12,589500.0,16.1,16.15,16.1,16.12,589500.0
2014-03-03 12:25:00,16.12,16.15,16.09,16.12,387000.0,16.12,16.15,16.09,16.12,387000.0
2014-03-03 12:30:00,16.12,16.16,16.11,16.16,589500.0,16.12,16.16,16.11,16.16,589500.0
2014-03-03 12:35:00,16.17,16.25,16.16,16.19,1858500.0,16.17,16.25,16.16,16.19,1858500.0
2014-03-03 12:40:00,16.19,16.21,16.15,16.21,852000.0,16.19,16.21,16.15,16.21,852000.0
2014-03-03 12:45:00,16.22,16.25,16.17,16.2,975000.0,16.22,16.25,16.17,16.2,975000.0
2014-03-03 12:50:00,16.2,16.28,16.2,16.24,1869000.0,16.2,16.28,16.2,16.24,1869000.0
2014-03-03 12:55:00,16.25,16.32,16.24,16.3,2163000.0,16.25,16.32,16.24,16.3,2163000.0
2014-03-03 13:00:00,16.3,16.43,16.28,16.42,3067500.0,16.3,16.43,16.28,16.42,3067500.0
2014-03-03 13:05:00,16.43,16.47,16.39,16.41,2724000.0,16.43,16.47,16.39,16.41,2724000.0
2014-03-03 13:10:00,16.41,16.43,16.38,16.4,1392000.0,16.41,16.43,16.38,16.4,1392000.0
2014-03-03 13:15:00,16.42,16.5,16.4,16.5,1803000.0,16.42,16.5,16.4,16.5,1803000.0
2014-03-03 13:20:00,16.48,16.62,16.47,16.52,4738500.0,16.48,16.62,16.47,16.52,4738500.0
2014-03-03 13:25:00,16.52,16.53,16.49,16.52,1828500.0,16.52,16.53,16.49,16.52,1828500.0
2014-03-03 13:30:00,16.52,16.53,16.47,16.51,1491000.0,16.52,16.53,16.47,16.51,1491000.0
2014-03-03 13:35:00,16.52,16.53,16.5,16.53,969000.0,16.52,16.53,16.5,16.53,969000.0
2014-03-03 13:40:00,16.53,16.53,16.5,16.52,918000.0,16.53,16.53,16.5,16.52,918000.0
2014-03-03 13:45:00,16.52,16.54,16.44,16.45,2130000.0,16.52,16.54,16.44,16.45,2130000.0
2014-03-03 13:50:00,16.47,16.51,16.42,16.46,1483500.0,16.47,16.51,16.42,16.46,1483500.0
2014-03-03 13:55:00,16.45,16.52,16.42,16.51,1060500.0,16.45,16.52,16.42,16.51,1060500.0
2014-03-03 14:00:00,16.51,16.53,16.47,16.48,1230000.0,16.51,16.53,16.47,16.48,1230000.0
2014-03-03 14:05:00,16.49,16.53,16.48,16.51,1882500.0,16.49,16.53,16.48,16.51,1882500.0
2014-03-03 14:10:00,16.51,16.62,16.5,16.59,2098500.0,16.51,16.62,16.5,16.59,2098500.0
2014-03-03 14:15:00,16.6,16.6,16.54,16.55,1326000.0,16.6,16.6,16.54,16.55,1326000.0
2014-03-03 14:20:00,16.55,16.63,16.54,16.6,1581000.0,16.55,16.63,16.54,16.6,1581000.0
2014-03-03 14:25:00,16.59,16.64,16.54,16.56,2068500.0,16.59,16.64,16.54,16.56,2068500.0
2014-03-03 14:30:00,16.56,16.63,16.54,16.62,1728000.0,16.56,16.63,16.54,16.62,1728000.0
2014-03-03 14:35:00,16.62,16.66,16.61,16.65,1426500.0,16.62,16.66,16.61,16.65,1426500.0
2014-03-03 14:40:00,16.65,16.72,16.62,16.72,2574000.0,16.65,16.72,16.62,16.72,2574000.0
2014-03-03 14:45:00,16.71,16.76,16.7,16.76,2671500.0,16.71,16.76,16.7,16.76,2671500.0
2014-03-03 14:50:00,16.76,16.78,16.68,16.75,2406000.0,16.76,16.78,16.68,16.75,2406000.0
2014-03-03 14:55:00,16.74,16.75,16.67,16.7,1741500.0,16.74,16.75,16.67,16.7,1741500.0
2014-03-03 15:00:00,16.69,16.73,16.67,16.68,1272000.0,16.69,16.73,16.67,16.68,1272000.0
2014-03-03 15:05:00,16.69,16.7,16.57,16.6,2511000.0,16.69,16.7,16.57,16.6,2511000.0
2014-03-03 15:10:00,16.6,16.64,16.56,16.6,2046000.0,16.6,16.64,16.56,16.6,2046000.0
2014-03-03 15:15:00,16.58,16.67,16.58,16.66,1509000.0,16.58,16.67,16.58,16.66,1509000.0
2014-03-03 15:20:00,16.66,16.66,16.58,16.6,1315500.0,16.66,16.66,16.58,16.6,1315500.0
2014-03-03 15:25:00,16.6,16.62,16.54,16.56,1251000.0,16.6,16.62,16.54,16.56,1251000.0
2014-03-03 15:30:00,16.56,16.59,16.54,16.56,961500.0,16.56,16.59,16.54,16.56,961500.0
2014-03-03 15:35:00,16.56,16.63,16.55,16.6,1404000.0,16.56,16.63,16.55,16.6,1404000.0
2014-03-03 15:40:00,16.6,16.65,16.6,16.65,1494000.0,16.6,16.65,16.6,16.65,1494000.0
2014-03-03 15:45:00,16.65,16.68,16.63,16.65,1678500.0,16.65,16.68,16.63,16.65,1678500.0
2014-03-03 15:50:00,16.65,16.71,16.62,16.68,3069000.0,16.65,16.71,16.62,16.68,3069000.0
2014-03-03 15:55:00,16.67,16.71,16.65,16.71,2845500.0,16.67,16.71,16.65,16.71,2845500.0
2014-03-04 09:30:00,17.23,17.33,17.14,17.18,10615500.0,17.23,17.33,17.14,17.18,10615500.0
2014-03-04 09:35:00,17.17,17.23,17.03,17.04,5572500.0,17.17,17.23,17.03,17.04,5572500.0
2014-03-04 09:40:00,17.05,17.18,17.05,17.07,4269000.0,17.05,17.18,17.05,17.07,4269000.0
2014-03-04 09:45:00,17.07,17.12,17.02,17.08,2914500.0,17.07,17.12,17.02,17.08,2914500.0
2014-03-04 09:50:00,17.09,17.19,17.06,17.11,2797500.0,17.09,17.19,17.06,17.11,2797500.0
2014-03-04 09:55:00,17.1,17.11,16.96,17.04,4050000.0,17.1,17.11,16.96,17.04,4050000.0
2014-03-04 10:00:00,17.07,17.07,16.97,16.98,1978500.0,17.07,17.07,16.97,16.98,1978500.0
2014-03-04 10:05:00,16.98,17.0,16.95,16.99,1971000.0,16.98,17.0,16.95,16.99,1971000.0
2014-03-04 10:10:00,16.99,17.06,16.96,17.06,1941000.0,16.99,17.06,16.96,17.06,1941000.0
2014-03-04 10:15:00,17.06,17.13,17.03,17.12,2041500.0,17.06,17.13,17.03,17.12,2041500.0
2014-03-04 10:20:00,17.12,17.13,17.03,17.03,1689000.0,17.12,17.13,17.03,17.03,1689000.0
2014-03-04 10:25:00,17.03,17.11,17.02,17.1,1206000.0,17.03,17.11,17.02,17.1,1206000.0
2014-03-04 10:30:00,17.1,17.1,17.05,17.08,766500.0,17.1,17.1,17.05,17.08,766500.0
2014-03-04 10:35:00,17.08,17.08,17.02,17.06,1245000.0,17.08,17.08,17.02,17.06,1245000.0
2014-03-04 10:40:00,17.06,17.12,17.03,17.06,1566000.0,17.06,17.12,17.03,17.06,1566000.0
2014-03-04 10:45:00,17.06,17.08,17.02,17.04,1045500.0,17.06,17.08,17.02,17.04,1045500.0
2014-03-04 10:50:00,17.04,17.1,17.04,17.06,826500.0,17.04,17.1,17.04,17.06,826500.0
2014-03-04 10:55:00,17.07,17.13,17.05,17.13,1542000.0,17.07,17.13,17.05,17.13,1542000.0
2014-03-04 11:00:00,17.13,17.13,17.07,17.11,1074000.0,17.13,17.13,17.07,17.11,1074000.0
2014-03-04 11:05:00,17.12,17.12,17.03,17.04,1419000.0,17.12,17.12,17.03,17.04,1419000.0
2014-03-04 11:10:00,17.04,17.06,17.03,17.04,895500.0,17.04,17.06,17.03,17.04,895500.0
2014-03-04 11:15:00,17.04,17.07,17.02,17.04,1069500.0,17.04,17.07,17.02,17.04,1069500.0
2014-03-04 11:20:00,17.04,17.05,16.96,16.97,2199000.0,17.04,17.05,16.96,16.97,2199000.0
2014-03-04 11:25:00,16.98,17.03,16.95,17.03,1501500.0,16.98,17.03,16.95,17.03,1501500.0
2014-03-04 11:30:00,17.03,17.03,16.97,16.99,739500.0,17.03,17.03,16.97,16.99,739500.0
2014-03-04 11:35:00,16.99,17.01,16.98,17.01,685500.0,16.99,17.01,16.98,17.01,685500.0
2014-03-04 11:40:00,17.0,17.04,17.0,17.03,921000.0,17.0,17.04,17.0,17.03,921000.0
2014-03-04 11:45:00,17.04,17.09,17.04,17.07,1258500.0,17.04,17.09,17.04,17.07,1258500.0
2014-03-04 11:50:00,17.07,17.08,17.04,17.07,474000.0,17.07,17.08,17.04,17.07,474000.0
2014-03-04 11:55:00,17.07,17.07,17.05,17.06,268500.0,17.07,17.07,17.05,17.06,268500.0
2014-03-04 12:00:00,17.07,17.12,17.06,17.09,1383000.0,17.07,17.12,17.06,17.09,1383000.0
2014-03-04 12:05:00,17.09,17.1,17.05,17.06,672000.0,17.09,17.1,17.05,17.06,672000.0
2014-03-04 12:10:00,17.06,17.08,17.06,17.06,1203000.0,17.06,17.08,17.06,17.06,1203000.0
2014-03-04 12:15:00,17.06,17.12,17.06,17.09,1329000.0,17.06,17.12,17.06,17.09,1329000.0
2014-03-04 12:20:00,17.1,17.13,17.08,17.11,841500.0,17.1,17.13,17.08,17.11,841500.0
2014-03-04 12:25:00,17.11,17.13,17.09,17.1,741000.0,17.11,17.13,17.09,17.1,741000.0
2014-03-04 12:30:00,17.11,17.12,17.04,17.04,982500.0,17.11,17.12,17.04,17.04,982500.0
2014-03-04 12:35:00,17.05,17.08,17.04,17.05,519000.0,17.05,17.08,17.04,17.05,519000.0
2014-03-04 12:40:00,17.05,17.06,17.02,17.03,598500.0,17.05,17.06,17.02,17.03,598500.0
2014-03-04 12:45:00,17.04,17.07,17.03,17.06,325500.0,17.04,17.07,17.03,17.06,325500.0
2014-03-04 12:50:00,17.07,17.07,17.04,17.04,442500.0,17.07,17.07,17.04,17.04,442500.0
2014-03-04 12:55:00,17.05,17.07,17.03,17.06,283500.0,17.05,17.07,17.03,17.06,283500.0
2014-03-04 13:00:00,17.06,17.07,17.02,17.03,385500.0,17.06,17.07,17.02,17.03,385500.0
2014-03-04 13:05:00,17.03,17.06,17.01,17.02,412500.0,17.03,17.06,17.01,17.02,412500.0
2014-03-04 13:10:00,17.01,17.03,17.01,17.01,351000.0,17.01,17.03,17.01,17.01,351000.0
2014-03-04 13:15:00,17.01,17.01,16.97,16.97,1065000.0,17.01,17.01,16.97,16.97,1065000.0
2014-03-04 13:20:00,16.97,17.0,16.97,16.98,910500.0,16.97,17.0,16.97,16.98,910500.0
2014-03-04 13:25:00,16.98,17.01,16.96,16.99,606000.0,16.98,17.01,16.96,16.99,606000.0
2014-03-04 13:30:00,16.99,17.0,16.98,16.98,459000.0,16.99,17.0,16.98,16.98,459000.0
2014-03-04 13:35:00,16.99,17.04,16.99,17.03,949500.0,16.99,17.04,16.99,17.03,949500.0
2014-03-04 13:40:00,17.03,17.05,16.99,17.0,757500.0,17.03,17.05,16.99,17.0,757500.0
2014-03-04 13:45:00,16.99,17.01,16.97,16.98,699000.0,16.99,17.01,16.97,16.98,699000.0
2014-03-04 13:50:00,16.99,17.0,16.9,16.92,1603500.0,16.99,17.0,16.9,16.92,1603500.0
2014-03-04 13:55:00,16.93,16.95,16.91,16.92,765000.0,16.93,16.95,16.91,16.92,765000.0
2014-03-04 14:00:00,16.92,16.93,16.86,16.91,1500000.0,16.92,16.93,16.86,16.91,1500000.0
2014-03-04 14:05:00,16.91,16.95,16.88,16.93,1057500.0,16.91,16.95,16.88,16.93,1057500.0
2014-03-04 14:10:00,16.93,16.96,16.92,16.94,756000.0,16.93,16.96,16.92,16.94,756000.0
2014-03-04 14:15:00,16.94,16.97,16.92,16.94,624000.0,16.94,16.97,16.92,16.94,624000.0
2014-03-04 14:20:00,16.96,16.96,16.92,16.94,487500.0,16.96,16.96,16.92,16.94,487500.0
2014-03-04 14:25:00,16.94,16.98,16.94,16.98,313500.0,16.94,16.98,16.94,16.98,313500.0
2014-03-04 14:30:00,16.98,17.0,16.97,16.98,568500.0,16.98,17.0,16.97,16.98,568500.0
2014-03-04 14:35:00,16.97,16.97,16.91,16.93,726000.0,16.97,16.97,16.91,16.93,726000.0
2014-03-04 14:40:00,16.93,16.95,16.92,16.94,540000.0,16.93,16.95,16.92,16.94,540000.0
2014-03-04 14:45:00,16.95,16.95,16.91,16.91,756000.0,16.95,16.95,16.91,16.91,756000.0
2014-03-04 14:50:00,16.91,16.92,16.89,16.89,1017000.0,16.91,16.92,16.89,16.89,1017000.0
2014-03-04 14:55:00,16.89,16.96,16.88,16.93,1104000.0,16.89,16.96,16.88,16.93,1104000.0
2014-03-04 15:00:00,16.92,16.94,16.89,16.89,532500.0,16.92,16.94,16.89,16.89,532500.0
2014-03-04 15:05:00,16.89,16.96,16.89,16.93,667500.0,16.89,16.96,16.89,16.93,667500.0
2014-03-04 15:10:00,16.93,16.99,16.91,16.93,1039500.0,16.93,16.99,16.91,16.93,1039500.0
2014-03-04 15:15:00,16.94,16.97,16.93,16.96,642000.0,16.94,16.97,16.93,16.96,642000.0
2014-03-04 15:20:00,16.95,16.95,16.92,16.92,346500.0,16.95,16.95,16.92,16.92,346500.0
2014-03-04 15:25:00,16.92,16.93,16.9,16.91,541500.0,16.92,16.93,16.9,16.91,541500.0
2014-03-04 15:30:00,16.91,16.94,16.91,16.91,669000.0,16.91,16.94,16.91,16.91,669000.0
2014-03-04 15:35:00,16.91,16.95,16.91,16.93,904500.0,16.91,16.95,16.91,16.93,904500.0
2014-03-04 15:40:00,16.93,16.94,16.88,16.92,1179000.0,16.93,16.94,16.88,16.92,1179000.0
2014-03-04 15:45:00,16.92,16.99,16.91,16.98,1897500.0,16.92,16.99,16.91,16.98,1897500.0
2014-03-04 15:50:00,16.99,17.03,16.99,17.0,2707500.0,16.99,17.03,16.99,17.0,2707500.0
2014-03-04 15:55:00,17.0,17.01,16.97,16.99,2989500.0,17.0,17.01,16.97,16.99,2989500.0
2014-03-05 09:30:00,17.11,17.13,16.95,17.02,3913500.0,17.11,17.13,16.95,17.02,3913500.0
2014-03-05 09:35:00,17.03,17.1,16.98,17.01,1929000.0,17.03,17.1,16.98,17.01,1929000.0
2014-03-05 09:40:00,17.02,17.05,16.93,16.99,2220000.0,17.02,17.05,16.93,16.99,2220000.0
2014-03-05 09:45:00,16.99,17.03,16.94,16.95,1423500.0,16.99,17.03,16.94,16.95,1423500.0
2014-03-05 09:50:00,16.94,16.98,16.89,16.92,1615500.0,16.94,16.98,16.89,16.92,1615500.0
2014-03-05 09:55:00,16.93,16.99,16.91,16.95,1653000.0,16.93,16.99,16.91,16.95,1653000.0
2014-03-05 10:00:00,16.96,16.97,16.85,16.89,1875000.0,16.96,16.97,16.85,16.89,1875000.0
2014-03-05 10:05:00,16.88,16.92,16.83,16.87,2484000.0,16.88,16.92,16.83,16.87,2484000.0
2014-03-05 10:10:00,16.87,16.92,16.87,16.91,1159500.0,16.87,16.92,16.87,16.91,1159500.0
2014-03-05 10:15:00,16.91,16.95,16.89,16.9,841500.0,16.91,16.95,16.89,16.9,841500.0
2014-03-05 10:20:00,16.92,17.03,16.9,17.02,1833000.0,16.92,17.03,16.9,17.02,1833000.0
2014-03-05 10:25:00,17.01,17.1,17.0,17.06,2626500.0,17.01,17.1,17.0,17.06,2626500.0
2014-03-05 10:30:00,17.07,17.07,17.01,17.01,1270500.0,17.07,17.07,17.01,17.01,1270500.0
2014-03-05 10:35:00,17.01,17.06,17.01,17.03,897000.0,17.01,17.06,17.01,17.03,897000.0
2014-03-05 10:40:00,17.03,17.04,16.99,17.01,1006500.0,17.03,17.04,16.99,17.01,1006500.0
2014-03-05 10:45:00,17.01,17.02,16.93,16.95,894000.0,17.01,17.02,16.93,16.95,894000.0
2014-03-05 10:50:00,16.94,16.98,16.94,16.98,597000.0,16.94,16.98,16.94,16.98,597000.0
2014-03-05 10:55:00,16.98,17.0,16.95,16.99,630000.0,16.98,17.0,16.95,16.99,630000.0
2014-03-05 11:00:00,16.99,17.02,16.97,16.98,564000.0,16.99,17.02,16.97,16.98,564000.0
2014-03-05 11:05:00,16.98,17.0,16.95,17.0,525000.0,16.98,17.0,16.95,17.0,525000.0
2014-03-05 11:10:00,16.99,17.0,16.97,16.98,559500.0,16.99,17.0,16.97,16.98,559500.0
2014-03-05 11:15:00,16.98,17.04,16.98,17.01,846000.0,16.98,17.04,16.98,17.01,846000.0
2014-03-05 11:20:00,17.03,17.08,17.01,17.05,2377500.0,17.03,17.08,17.01,17.05,2377500.0
2014-03-05 11:25:00,17.05,17.05,16.93,16.97,1801500.0,17.05,17.05,16.93,16.97,1801500.0
2014-03-05 11:30:00,16.97,16.99,16.9,16.95,979500.0,16.97,16.99,16.9,16.95,979500.0
2014-03-05 11:35:00,16.95,17.01,16.91,17.0,1225500.0,16.95,17.01,16.91,17.0,1225500.0
2014-03-05 11:40:00,17.0,17.0,16.96,16.98,700500.0,17.0,17.0,16.96,16.98,700500.0
2014-03-05 11:45:00,16.98,16.98,16.95,16.96,759000.0,16.98,16.98,16.95,16.96,759000.0
2014-03-05 11:50:00,16.96,16.98,16.95,16.96,636000.0,16.96,16.98,16.95,16.96,636000.0
2014-03-05 11:55:00,16.96,16.97,16.93,16.93,432000.0,16.96,16.97,16.93,16.93,432000.0
2014-03-05 12:00:00,16.93,16.97,16.93,16.95,310500.0,16.93,16.97,16.93,16.95,310500.0
2014-03-05 12:05:00,16.95,17.0,16.94,16.99,447000.0,16.95,17.0,16.94,16.99,447000.0
2014-03-05 12:10:00,16.99,17.0,16.97,16.98,393000.0,16.99,17.0,16.97,16.98,393000.0
2014-03-05 12:15:00,16.97,17.02,16.96,16.98,639000.0,16.97,17.02,16.96,16.98,639000.0
2014-03-05 12:20:00,16.97,16.99,16.95,16.96,400500.0,16.97,16.99,16.95,16.96,400500.0
2014-03-05 12:25:00,16.96,16.97,16.94,16.97,192000.0,16.96,16.97,16.94,16.97,192000.0
2014-03-05 12:30:00,16.96,16.98,16.95,16.97,244500.0,16.96,16.98,16.95,16.97,244500.0
2014-03-05 12:35:00,16.97,16.98,16.96,16.97,198000.0,16.97,16.98,16.96,16.97,198000.0
2014-03-05 12:40:00,16.98,16.99,16.95,16.95,433500.0,16.98,16.99,16.95,16.95,433500.0
2014-03-05 12:45:00,16.95,16.98,16.95,16.97,198000.0,16.95,16.98,16.95,16.97,198000.0
2014-03-05 12:50:00,16.96,16.97,16.95,16.96,223500.0,16.96,16.97,16.95,16.96,223500.0
2014-03-05 12:55:00,16.95,16.97,16.94,16.95,216000.0,16.95,16.97,16.94,16.95,216000.0
2014-03-05 13:00:00,16.95,16.96,16.93,16.95,601500.0,16.95,16.96,16.93,16.95,601500.0
2014-03-05 13:05:00,16.95,16.95,16.92,16.92,477000.0,16.95,16.95,16.92,16.92,477000.0
2014-03-05 13:10:00,16.93,16.95,16.92,16.94,336000.0,16.93,16.95,16.92,16.94,336000.0
2014-03-05 13:15:00,16.93,16.94,16.92,16.92,331500.0,16.93,16.94,16.92,16.92,331500.0
2014-03-05 13:20:00,16.92,16.94,16.91,16.91,441000.0,16.92,16.94,16.91,16.91,441000.0
2014-03-05 13:25:00,16.91,16.92,16.87,16.89,660000.0,16.91,16.92,16.87,16.89,660000.0
2014-03-05 13:30:00,16.89,16.91,16.85,16.88,1162500.0,16.89,16.91,16.85,16.88,1162500.0
2014-03-05 13:35:00,16.87,16.9,16.87,16.9,399000.0,16.87,16.9,16.87,16.9,399000.0
2014-03-05 13:40:00,16.89,16.91,16.85,16.86,615000.0,16.89,16.91,16.85,16.86,615000.0
2014-03-05 13:45:00,16.87,16.89,16.85,16.85,279000.0,16.87,16.89,16.85,16.85,279000.0
2014-03-05 13:50:00,16.86,16.89,16.84,16.86,475500.0,16.86,16.89,16.84,16.86,475500.0
2014-03-05 13:55:00,16.86,16.88,16.84,16.84,646500.0,16.86,16.88,16.84,16.84,646500.0
2014-03-05 14:00:00,16.85,16.86,16.81,16.81,927000.0,16.85,16.86,16.81,16.81,927000.0
2014-03-05 14:05:00,16.81,16.85,16.79,16.84,1248000.0,16.81,16.85,16.79,16.84,1248000.0
2014-03-05 14:10:00,16.84,16.86,16.81,16.85,471000.0,16.84,16.86,16.81,16.85,471000.0
2014-03-05 14:15:00,16.83,16.86,16.82,16.86,439500.0,16.83,16.86,16.82,16.86,439500.0
2014-03-05 14:20:00,16.85,16.86,16.81,16.82,889500.0,16.85,16.86,16.81,16.82,889500.0
2014-03-05 14:25:00,16.85,16.86,16.81,16.82,867000.0,16.85,16.86,16.81,16.82,867000.0
2014-03-05 14:30:00,16.83,16.85,16.82,16.83,298500.0,16.83,16.85,16.82,16.83,298500.0
2014-03-05 14:35:00,16.84,16.86,16.82,16.84,324000.0,16.84,16.86,16.82,16.84,324000.0
2014-03-05 14:40:00,16.84,16.88,16.83,16.85,928500.0,16.84,16.88,16.83,16.85,928500.0
2014-03-05 14:45:00,16.85,16.88,16.84,16.86,645000.0,16.85,16.88,16.84,16.86,645000.0
2014-03-05 14:50:00,16.86,16.87,16.81,16.84,954000.0,16.86,16.87,16.81,16.84,954000.0
2014-03-05 14:55:00,16.84,16.84,16.82,16.82,343500.0,16.84,16.84,16.82,16.82,343500.0
2014-03-05 15:00:00,16.84,16.85,16.82,16.83,994500.0,16.84,16.85,16.82,16.83,994500.0
2014-03-05 15:05:00,16.83,16.84,16.79,16.81,1017000.0,16.83,16.84,16.79,16.81,1017000.0
2014-03-05 15:10:00,16.81,16.83,16.8,16.81,523500.0,16.81,16.83,16.8,16.81,523500.0
2014-03-05 15:15:00,16.81,16.83,16.8,16.81,381000.0,16.81,16.83,16.8,16.81,381000.0
2014-03-05 15:20:00,16.81,16.83,16.8,16.82,480000.0,16.81,16.83,16.8,16.82,480000.0
2014-03-05 15:25:00,16.83,16.84,16.81,16.84,570000.0,16.83,16.84,16.81,16.84,570000.0
2014-03-05 15:30:00,16.84,16.84,16.81,16.82,513000.0,16.84,16.84,16.81,16.82,513000.0
2014-03-05 15:35:00,16.82,16.84,16.81,16.81,583500.0,16.82,16.84,16.81,16.81,583500.0
2014-03-05 15:40:00,16.82,16.82,16.8,16.8,753000.0,16.82,16.82,16.8,16.8,753000.0
2014-03-05 15:45:00,16.8,16.85,16.8,16.84,1066500.0,16.8,16.85,16.8,16.84,1066500.0
2014-03-05 15:50:00,16.84,16.86,16.83,16.83,987000.0,16.84,16.86,16.83,16.83,987000.0
2014-03-05 15:55:00,16.83,16.87,16.82,16.84,3241500.0,16.83,16.87,16.82,16.84,3241500.0
2014-03-06 09:30:00,16.95,17.0,16.82,16.98,4503000.0,16.95,17.0,16.82,16.98,4503000.0
2014-03-06 09:35:00,16.98,17.17,16.98,17.05,7015500.0,16.98,17.17,16.98,17.05,7015500.0
2014-03-06 09:40:00,17.04,17.12,17.01,17.06,1920000.0,17.04,17.12,17.01,17.06,1920000.0
2014-03-06 09:45:00,17.04,17.09,16.97,16.99,2505000.0,17.04,17.09,16.97,16.99,2505000.0
2014-03-06 09:50:00,16.99,17.02,16.96,16.98,1072500.0,16.99,17.02,16.96,16.98,1072500.0
2014-03-06 09:55:00,16.97,16.99,16.9,16.93,1644000.0,16.97,16.99,16.9,16.93,1644000.0
2014-03-06 10:00:00,16.93,16.94,16.85,16.87,1522500.0,16.93,16.94,16.85,16.87,1522500.0
2014-03-06 10:05:00,16.87,16.9,16.79,16.86,2478000.0,16.87,16.9,16.79,16.86,2478000.0
2014-03-06 10:10:00,16.86,16.89,16.76,16.81,2994000.0,16.86,16.89,16.76,16.81,2994000.0
2014-03-06 10:15:00,16.8,16.84,16.63,16.72,4600500.0,16.8,16.84,16.63,16.72,4600500.0
2014-03-06 10:20:00,16.71,16.76,16.7,16.75,1518000.0,16.71,16.76,16.7,16.75,1518000.0
2014-03-06 10:25:00,16.75,16.82,16.75,16.81,1545000.0,16.75,16.82,16.75,16.81,1545000.0
2014-03-06 10:30:00,16.8,16.81,16.73,16.74,850500.0,16.8,16.81,16.73,16.74,850500.0
2014-03-06 10:35:00,16.75,16.76,16.7,16.73,1372500.0,16.75,16.76,16.7,16.73,1372500.0
2014-03-06 10:40:00,16.73,16.75,16.67,16.68,1789500.0,16.73,16.75,16.67,16.68,1789500.0
2014-03-06 10:45:00,16.69,16.73,16.66,16.72,1368000.0,16.69,16.73,16.66,16.72,1368000.0
2014-03-06 10:50:00,16.72,16.76,16.71,16.72,1338000.0,16.72,16.76,16.71,16.72,1338000.0
2014-03-06 10:55:00,16.73,16.78,16.7,16.78,618000.0,16.73,16.78,16.7,16.78,618000.0
2014-03-06 11:00:00,16.77,16.78,16.74,16.77,597000.0,16.77,16.78,16.74,16.77,597000.0
2014-03-06 11:05:00,16.76,16.77,16.71,16.72,610500.0,16.76,16.77,16.71,16.72,610500.0
2014-03-06 11:10:00,16.73,16.75,16.7,16.71,589500.0,16.73,16.75,16.7,16.71,589500.0
2014-03-06 11:15:00,16.71,16.75,16.7,16.72,646500.0,16.71,16.75,16.7,16.72,646500.0
2014-03-06 11:20:00,16.72,16.77,16.71,16.76,897000.0,16.72,16.77,16.71,16.76,897000.0
2014-03-06 11:25:00,16.77,16.82,16.76,16.82,1647000.0,16.77,16.82,16.76,16.82,1647000.0
2014-03-06 11:30:00,16.8,16.81,16.77,16.79,984000.0,16.8,16.81,16.77,16.79,984000.0
2014-03-06 11:35:00,16.79,16.81,16.75,16.79,1300500.0,16.79,16.81,16.75,16.79,1300500.0
2014-03-06 11:40:00,16.79,16.8,16.76,16.78,589500.0,16.79,16.8,16.76,16.78,589500.0
2014-03-06 11:45:00,16.78,16.79,16.76,16.77,292500.0,16.78,16.79,16.76,16.77,292500.0
2014-03-06 11:50:00,16.78,16.79,16.76,16.78,456000.0,16.78,16.79,16.76,16.78,456000.0
2014-03-06 11:55:00,16.79,16.8,16.77,16.79,354000.0,16.79,16.8,16.77,16.79,354000.0
2014-03-06 12:00:00,16.79,16.8,16.78,16.8,522000.0,16.79,16.8,16.78,16.8,522000.0
2014-03-06 12:05:00,16.8,16.91,16.78,16.88,2758500.0,16.8,16.91,16.78,16.88,2758500.0
2014-03-06 12:10:00,16.88,16.93,16.85,16.92,1249500.0,16.88,16.93,16.85,16.92,1249500.0
2014-03-06 12:15:00,16.93,16.97,16.91,16.92,1678500.0,16.93,16.97,16.91,16.92,1678500.0
2014-03-06 12:20:00,16.92,16.95,16.89,16.94,988500.0,16.92,16.95,16.89,16.94,988500.0
2014-03-06 12:25:00,16.94,16.99,16.93,16.98,1558500.0,16.94,16.99,16.93,16.98,1558500.0
2014-03-06 12:30:00,16.98,17.0,16.95,16.98,1401000.0,16.98,17.0,16.95,16.98,1401000.0
2014-03-06 12:35:00,16.99,17.0,16.97,16.99,739500.0,16.99,17.0,16.97,16.99,739500.0
2014-03-06 12:40:00,16.99,16.99,16.92,16.95,784500.0,16.99,16.99,16.92,16.95,784500.0
2014-03-06 12:45:00,16.95,16.96,16.88,16.9,861000.0,16.95,16.96,16.88,16.9,861000.0
2014-03-06 12:50:00,16.89,16.93,16.88,16.91,835500.0,16.89,16.93,16.88,16.91,835500.0
2014-03-06 12:55:00,16.91,16.92,16.87,16.88,690000.0,16.91,16.92,16.87,16.88,690000.0
2014-03-06 13:00:00,16.88,16.92,16.88,16.89,513000.0,16.88,16.92,16.88,16.89,513000.0
2014-03-06 13:05:00,16.89,16.89,16.87,16.89,438000.0,16.89,16.89,16.87,16.89,438000.0
2014-03-06 13:10:00,16.89,16.89,16.82,16.84,921000.0,16.89,16.89,16.82,16.84,921000.0
2014-03-06 13:15:00,16.85,16.87,16.83,16.86,516000.0,16.85,16.87,16.83,16.86,516000.0
2014-03-06 13:20:00,16.86,16.87,16.84,16.85,379500.0,16.86,16.87,16.84,16.85,379500.0
2014-03-06 13:25:00,16.87,16.89,16.86,16.88,651000.0,16.87,16.89,16.86,16.88,651000.0
2014-03-06 13:30:00,16.87,16.9,16.86,16.89,681000.0,16.87,16.9,16.86,16.89,681000.0
2014-03-06 13:35:00,16.87,16.9,16.85,16.86,556500.0,16.87,16.9,16.85,16.86,556500.0
2014-03-06 13:40:00,16.86,16.86,16.81,16.81,903000.0,16.86,16.86,16.81,16.81,903000.0
2014-03-06 13:45:00,16.81,16.83,16.76,16.77,1138500.0,16.81,16.83,16.76,16.77,1138500.0
2014-03-06 13:50:00,16.77,16.82,16.77,16.79,537000.0,16.77,16.82,16.77,16.79,537000.0
2014-03-06 13:55:00,16.8,16.8,16.74,16.75,987000.0,16.8,16.8,16.74,16.75,987000.0
2014-03-06 14:00:00,16.75,16.75,16.67,16.75,1945500.0,16.75,16.75,16.67,16.75,1945500.0
2014-03-06 14:05:00,16.75,16.83,16.74,16.83,1206000.0,16.75,16.83,16.74,16.83,1206000.0
2014-03-06 14:10:00,16.83,16.83,16.8,16.82,628500.0,16.83,16.83,16.8,16.82,628500.0
2014-03-06 14:15:00,16.82,16.83,16.77,16.82,534000.0,16.82,16.83,16.77,16.82,534000.0
2014-03-06 14:20:00,16.81,16.85,16.81,16.81,504000.0,16.81,16.85,16.81,16.81,504000.0
2014-03-06 14:25:00,16.81,16.87,16.81,16.86,702000.0,16.81,16.87,16.81,16.86,702000.0
2014-03-06 14:30:00,16.85,16.87,16.82,16.84,337500.0,16.85,16.87,16.82,16.84,337500.0
2014-03-06 14:35:00,16.83,16.86,16.83,16.84,376500.0,16.83,16.86,16.83,16.84,376500.0
2014-03-06 14:40:00,16.84,16.89,16.84,16.85,627000.0,16.84,16.89,16.84,16.85,627000.0
2014-03-06 14:45:00,16.85,16.86,16.82,16.84,498000.0,16.85,16.86,16.82,16.84,498000.0
2014-03-06 14:50:00,16.83,16.84,16.8,16.83,430500.0,16.83,16.84,16.8,16.83,430500.0
2014-03-06 14:55:00,16.82,16.83,16.8,16.82,418500.0,16.82,16.83,16.8,16.82,418500.0
2014-03-06 15:00:00,16.82,16.84,16.81,16.82,348000.0,16.82,16.84,16.81,16.82,348000.0
2014-03-06 15:05:00,16.83,16.83,16.8,16.82,354000.0,16.83,16.83,16.8,16.82,354000.0
2014-03-06 15:10:00,16.81,16.82,16.78,16.79,417000.0,16.81,16.82,16.78,16.79,417000.0
2014-03-06 15:15:00,16.79,16.81,16.78,16.8,516000.0,16.79,16.81,16.78,16.8,516000.0
2014-03-06 15:20:00,16.8,16.82,16.79,16.8,424500.0,16.8,16.82,16.79,16.8,424500.0
2014-03-06 15:25:00,16.8,16.82,16.79,16.81,873000.0,16.8,16.82,16.79,16.81,873000.0
2014-03-06 15:30:00,16.81,16.82,16.79,16.82,406500.0,16.81,16.82,16.79,16.82,406500.0
2014-03-06 15:35:00,16.82,16.86,16.82,16.86,913500.0,16.82,16.86,16.82,16.86,913500.0
2014-03-06 15:40:00,16.86,16.9,16.86,16.89,1602000.0,16.86,16.9,16.86,16.89,1602000.0
2014-03-06 15:45:00,16.89,16.9,16.84,16.85,1854000.0,16.89,16.9,16.84,16.85,1854000.0
2014-03-06 15:50:00,16.86,16.89,16.85,16.88,1474500.0,16.86,16.89,16.85,16.88,1474500.0
2014-03-06 15:55:00,16.88,16.89,16.84,16.85,2302500.0,16.88,16.89,16.84,16.85,2302500.0
2014-03-07 09:30:00,16.86,16.99,16.8,16.8,3342000.0,16.86,16.99,16.8,16.8,3342000.0
2014-03-07 09:35:00,16.8,16.86,16.73,16.74,1957500.0,16.8,16.86,16.73,16.74,1957500.0
2014-03-07 09:40:00,16.73,16.77,16.64,16.68,3792000.0,16.73,16.77,16.64,16.68,3792000.0
2014-03-07 09:45:00,16.67,16.74,16.65,16.65,2356500.0,16.67,16.74,16.65,16.65,2356500.0
2014-03-07 09:50:00,16.65,16.65,16.58,16.6,3582000.0,16.65,16.65,16.58,16.6,3582000.0
2014-03-07 09:55:00,16.6,16.71,16.57,16.71,2407500.0,16.6,16.71,16.57,16.71,2407500.0
2014-03-07 10:00:00,16.71,16.74,16.61,16.61,1522500.0,16.71,16.74,16.61,16.61,1522500.0
2014-03-07 10:05:00,16.62,16.72,16.61,16.69,1081500.0,16.62,16.72,16.61,16.69,1081500.0
2014-03-07 10:10:00,16.69,16.7,16.67,16.67,745500.0,16.69,16.7,16.67,16.67,745500.0
2014-03-07 10:15:00,16.67,16.7,16.63,16.66,1288500.0,16.67,16.7,16.63,16.66,1288500.0
2014-03-07 10:20:00,16.65,16.71,16.64,16.67,1117500.0,16.65,16.71,16.64,16.67,1117500.0
2014-03-07 10:25:00,16.67,16.69,16.63,16.65,708000.0,16.67,16.69,16.63,16.65,708000.0
2014-03-07 10:30:00,16.66,16.76,16.65,16.7,1474500.0,16.66,16.76,16.65,16.7,1474500.0
2014-03-07 10:35:00,16.7,16.75,16.66,16.67,1384500.0,16.7,16.75,16.66,16.67,1384500.0
2014-03-07 10:40:00,16.67,16.68,16.62,16.65,993000.0,16.67,16.68,16.62,16.65,993000.0
2014-03-07 10:45:00,16.64,16.67,16.57,16.59,1363500.0,16.64,16.67,16.57,16.59,1363500.0
2014-03-07 10:50:00,16.59,16.59,16.51,16.53,2511000.0,16.59,16.59,16.51,16.53,2511000.0
2014-03-07 10:55:00,16.52,16.55,16.42,16.44,2778000.0,16.52,16.55,16.42,16.44,2778000.0
2014-03-07 11:00:00,16.43,16.47,16.29,16.38,4779000.0,16.43,16.47,16.29,16.38,4779000.0
2014-03-07 11:05:00,16.38,16.42,16.35,16.41,2694000.0,16.38,16.42,16.35,16.41,2694000.0
2014-03-07 11:10:00,16.41,16.43,16.38,16.38,1969500.0,16.41,16.43,16.38,16.38,1969500.0
2014-03-07 11:15:00,16.4,16.45,16.35,16.45,1531500.0,16.4,16.45,16.35,16.45,1531500.0
2014-03-07 11:20:00,16.45,16.55,16.44,16.55,1635000.0,16.45,16.55,16.44,16.55,1635000.0
2014-03-07 11:25:00,16.55,16.57,16.48,16.51,2728500.0,16.55,16.57,16.48,16.51,2728500.0
2014-03-07 11:30:00,16.52,16.53,16.45,16.47,1075500.0,16.52,16.53,16.45,16.47,1075500.0
2014-03-07 11:35:00,16.47,16.51,16.47,16.48,1062000.0,16.47,16.51,16.47,16.48,1062000.0
2014-03-07 11:40:00,16.49,16.55,16.48,16.51,804000.0,16.49,16.55,16.48,16.51,804000.0
2014-03-07 11:45:00,16.52,16.55,16.5,16.53,732000.0,16.52,16.55,16.5,16.53,732000.0
2014-03-07 11:50:00,16.52,16.52,16.45,16.46,438000.0,16.52,16.52,16.45,16.46,438000.0
2014-03-07 11:55:00,16.47,16.54,16.46,16.52,813000.0,16.47,16.54,16.46,16.52,813000.0
2014-03-07 12:00:00,16.52,16.52,16.46,16.46,525000.0,16.52,16.52,16.46,16.46,525000.0
2014-03-07 12:05:00,16.48,16.49,16.46,16.48,507000.0,16.48,16.49,16.46,16.48,507000.0
2014-03-07 12:10:00,16.47,16.51,16.47,16.5,376500.0,16.47,16.51,16.47,16.5,376500.0
2014-03-07 12:15:00,16.5,16.52,16.49,16.49,238500.0,16.5,16.52,16.49,16.49,238500.0
2014-03-07 12:20:00,16.5,16.56,16.5,16.56,490500.0,16.5,16.56,16.5,16.56,490500.0
2014-03-07 12:25:00,16.55,16.59,16.55,16.58,837000.0,16.55,16.59,16.55,16.58,837000.0
2014-03-07 12:30:00,16.58,16.6,16.51,16.52,711000.0,16.58,16.6,16.51,16.52,711000.0
2014-03-07 12:35:00,16.52,16.53,16.47,16.5,943500.0,16.52,16.53,16.47,16.5,943500.0
2014-03-07 12:40:00,16.49,16.52,16.48,16.49,310500.0,16.49,16.52,16.48,16.49,310500.0
2014-03-07 12:45:00,16.49,16.52,16.47,16.51,282000.0,16.49,16.52,16.47,16.51,282000.0
2014-03-07 12:50:00,16.51,16.52,16.49,16.49,201000.0,16.51,16.52,16.49,16.49,201000.0
2014-03-07 12:55:00,16.5,16.51,16.44,16.48,640500.0,16.5,16.51,16.44,16.48,640500.0
2014-03-07 13:00:00,16.49,16.49,16.41,16.49,931500.0,16.49,16.49,16.41,16.49,931500.0
2014-03-07 13:05:00,16.49,16.55,16.48,16.54,897000.0,16.49,16.55,16.48,16.54,897000.0
2014-03-07 13:10:00,16.54,16.57,16.51,16.51,520500.0,16.54,16.57,16.51,16.51,520500.0
2014-03-07 13:15:00,16.51,16.54,16.5,16.53,397500.0,16.51,16.54,16.5,16.53,397500.0
2014-03-07 13:20:00,16.53,16.56,16.52,16.54,702000.0,16.53,16.56,16.52,16.54,702000.0
2014-03-07 13:25:00,16.54,16.55,16.5,16.53,528000.0,16.54,16.55,16.5,16.53,528000.0
2014-03-07 13:30:00,16.53,16.56,16.52,16.55,301500.0,16.53,16.56,16.52,16.55,301500.0
2014-03-07 13:35:00,16.55,16.55,16.47,16.48,835500.0,16.55,16.55,16.47,16.48,835500.0
2014-03-07 13:40:00,16.48,16.52,16.45,16.47,709500.0,16.48,16.52,16.45,16.47,709500.0
2014-03-07 13:45:00,16.47,16.5,16.47,16.48,331500.0,16.47,16.5,16.47,16.48,331500.0
2014-03-07 13:50:00,16.49,16.52,16.49,16.49,390000.0,16.49,16.52,16.49,16.49,390000.0
2014-03-07 13:55:00,16.5,16.54,16.5,16.51,331500.0,16.5,16.54,16.5,16.51,331500.0
2014-03-07 14:00:00,16.51,16.52,16.5,16.51,232500.0,16.51,16.52,16.5,16.51,232500.0
2014-03-07 14:05:00,16.5,16.5,16.48,16.49,277500.0,16.5,16.5,16.48,16.49,277500.0
2014-03-07 14:10:00,16.49,16.55,16.48,16.53,793500.0,16.49,16.55,16.48,16.53,793500.0
2014-03-07 14:15:00,16.52,16.52,16.48,16.48,433500.0,16.52,16.52,16.48,16.48,433500.0
2014-03-07 14:20:00,16.47,16.48,16.43,16.44,774000.0,16.47,16.48,16.43,16.44,774000.0
2014-03-07 14:25:00,16.44,16.46,16.42,16.42,481500.0,16.44,16.46,16.42,16.42,481500.0
2014-03-07 14:30:00,16.43,16.48,16.42,16.48,1230000.0,16.43,16.48,16.42,16.48,1230000.0
2014-03-07 14:35:00,16.48,16.48,16.45,16.46,208500.0,16.48,16.48,16.45,16.46,208500.0
2014-03-07 14:40:00,16.47,16.5,16.46,16.49,427500.0,16.47,16.5,16.46,16.49,427500.0
2014-03-07 14:45:00,16.49,16.56,16.49,16.54,1297500.0,16.49,16.56,16.49,16.54,1297500.0
2014-03-07 14:50:00,16.53,16.56,16.53,16.55,825000.0,16.53,16.56,16.53,16.55,825000.0
2014-03-07 14:55:00,16.55,16.56,16.52,16.53,624000.0,16.55,16.56,16.52,16.53,624000.0
2014-03-07 15:00:00,16.53,16.54,16.51,16.52,505500.0,16.53,16.54,16.51,16.52,505500.0
2014-03-07 15:05:00,16.53,16.54,16.51,16.52,301500.0,16.53,16.54,16.51,16.52,301500.0
2014-03-07 15:10:00,16.53,16.53,16.47,16.49,784500.0,16.53,16.53,16.47,16.49,784500.0
2014-03-07 15:15:00,16.49,16.52,16.49,16.49,414000.0,16.49,16.52,16.49,16.49,414000.0
2014-03-07 15:20:00,16.5,16.51,16.47,16.47,936000.0,16.5,16.51,16.47,16.47,936000.0
2014-03-07 15:25:00,16.48,16.48,16.43,16.45,1293000.0,16.48,16.48,16.43,16.45,1293000.0
2014-03-07 15:30:00,16.44,16.48,16.44,16.47,924000.0,16.44,16.48,16.44,16.47,924000.0
2014-03-07 15:35:00,16.47,16.48,16.4,16.41,1735500.0,16.47,16.48,16.4,16.41,1735500.0
2014-03-07 15:40:00,16.41,16.44,16.4,16.41,1251000.0,16.41,16.44,16.4,16.41,1251000.0
2014-03-07 15:45:00,16.41,16.42,16.37,16.38,2256000.0,16.41,16.42,16.37,16.38,2256000.0
2014-03-07 15:50:00,16.38,16.44,16.38,16.42,3094500.0,16.38,16.44,16.38,16.42,3094500.0
2014-03-07 15:55:00,16.41,16.42,16.38,16.42,3381000.0,16.41,16.42,16.38,16.42,3381000.0
2014-03-10 09:30:00,16.17,16.2,15.88,16.0,8056500.0,16.17,16.2,15.88,16.0,8056500.0
2014-03-10 09:35:00,16.0,16.07,15.82,15.88,5065500.0,16.0,16.07,15.82,15.88,5065500.0
2014-03-10 09:40:00,15.9,15.99,15.85,15.94,3636000.0,15.9,15.99,15.85,15.94,3636000.0
2014-03-10 09:45:00,15.96,15.96,15.84,15.9,3292500.0,15.96,15.96,15.84,15.9,3292500.0
2014-03-10 09:50:00,15.9,15.92,15.82,15.91,3187500.0,15.9,15.92,15.82,15.91,3187500.0
2014-03-10 09:55:00,15.91,15.91,15.79,15.87,3676500.0,15.91,15.91,15.79,15.87,3676500.0
2014-03-10 10:00:00,15.87,15.96,15.87,15.94,1983000.0,15.87,15.96,15.87,15.94,1983000.0
2014-03-10 10:05:00,15.93,15.94,15.89,15.9,1657500.0,15.93,15.94,15.89,15.9,1657500.0
2014-03-10 10:10:00,15.9,15.91,15.82,15.82,1588500.0,15.9,15.91,15.82,15.82,1588500.0
2014-03-10 10:15:00,15.82,15.89,15.78,15.86,2440500.0,15.82,15.89,15.78,15.86,2440500.0
2014-03-10 10:20:00,15.86,15.9,15.84,15.84,1206000.0,15.86,15.9,15.84,15.84,1206000.0
2014-03-10 10:25:00,15.84,15.87,15.77,15.82,2005500.0,15.84,15.87,15.77,15.82,2005500.0
2014-03-10 10:30:00,15.82,15.84,15.78,15.78,1147500.0,15.82,15.84,15.78,15.78,1147500.0
2014-03-10 10:35:00,15.79,15.85,15.77,15.8,1473000.0,15.79,15.85,15.77,15.8,1473000.0
2014-03-10 10:40:00,15.79,15.83,15.76,15.78,1935000.0,15.79,15.83,15.76,15.78,1935000.0
2014-03-10 10:45:00,15.78,15.86,15.77,15.85,1440000.0,15.78,15.86,15.77,15.85,1440000.0
2014-03-10 10:50:00,15.84,15.85,15.81,15.83,874500.0,15.84,15.85,15.81,15.83,874500.0
2014-03-10 10:55:00,15.82,15.83,15.79,15.83,1122000.0,15.82,15.83,15.79,15.83,1122000.0
2014-03-10 11:00:00,15.82,15.83,15.74,15.74,1450500.0,15.82,15.83,15.74,15.74,1450500.0
2014-03-10 11:05:00,15.74,15.82,15.74,15.79,1732500.0,15.74,15.82,15.74,15.79,1732500.0
2014-03-10 11:10:00,15.79,15.8,15.75,15.78,1110000.0,15.79,15.8,15.75,15.78,1110000.0
2014-03-10 11:15:00,15.79,15.86,15.79,15.81,1665000.0,15.79,15.86,15.79,15.81,1665000.0
2014-03-10 11:20:00,15.8,15.85,15.79,15.83,1017000.0,15.8,15.85,15.79,15.83,1017000.0
2014-03-10 11:25:00,15.83,15.93,15.83,15.91,1998000.0,15.83,15.93,15.83,15.91,1998000.0
2014-03-10 11:30:00,15.9,15.91,15.84,15.84,747000.0,15.9,15.91,15.84,15.84,747000.0
2014-03-10 11:35:00,15.84,15.85,15.81,15.82,661500.0,15.84,15.85,15.81,15.82,661500.0
2014-03-10 11:40:00,15.82,15.84,15.81,15.82,535500.0,15.82,15.84,15.81,15.82,535500.0
2014-03-10 11:45:00,15.83,15.84,15.81,15.83,700500.0,15.83,15.84,15.81,15.83,700500.0
2014-03-10 11:50:00,15.82,15.84,15.79,15.81,726000.0,15.82,15.84,15.79,15.81,726000.0
2014-03-10 11:55:00,15.81,15.83,15.79,15.8,1059000.0,15.81,15.83,15.79,15.8,1059000.0
2014-03-10 12:00:00,15.8,15.81,15.79,15.81,337500.0,15.8,15.81,15.79,15.81,337500.0
2014-03-10 12:05:00,15.81,15.81,15.79,15.81,474000.0,15.81,15.81,15.79,15.81,474000.0
2014-03-10 12:10:00,15.81,15.81,15.79,15.81,495000.0,15.81,15.81,15.79,15.81,495000.0
2014-03-10 12:15:00,15.8,15.85,15.8,15.84,684000.0,15.8,15.85,15.8,15.84,684000.0
2014-03-10 12:20:00,15.84,15.88,15.84,15.87,1143000.0,15.84,15.88,15.84,15.87,1143000.0
2014-03-10 12:25:00,15.87,15.88,15.85,15.87,900000.0,15.87,15.88,15.85,15.87,900000.0
2014-03-10 12:30:00,15.87,15.9,15.87,15.9,579000.0,15.87,15.9,15.87,15.9,579000.0
2014-03-10 12:35:00,15.9,15.95,15.88,15.95,894000.0,15.9,15.95,15.88,15.95,894000.0
2014-03-10 12:40:00,15.94,15.95,15.9,15.92,724500.0,15.94,15.95,15.9,15.92,724500.0
2014-03-10 12:45:00,15.92,15.93,15.9,15.92,517500.0,15.92,15.93,15.9,15.92,517500.0
2014-03-10 12:50:00,15.93,15.95,15.92,15.94,751500.0,15.93,15.95,15.92,15.94,751500.0
2014-03-10 12:55:00,15.94,15.98,15.93,15.96,1170000.0,15.94,15.98,15.93,15.96,1170000.0
2014-03-10 13:00:00,15.97,15.97,15.91,15.95,1266000.0,15.97,15.97,15.91,15.95,1266000.0
2014-03-10 13:05:00,15.94,15.94,15.87,15.89,619500.0,15.94,15.94,15.87,15.89,619500.0
2014-03-10 13:10:00,15.88,15.95,15.88,15.89,979500.0,15.88,15.95,15.88,15.89,979500.0
2014-03-10 13:15:00,15.9,15.92,15.88,15.89,240000.0,15.9,15.92,15.88,15.89,240000.0
2014-03-10 13:20:00,15.89,15.91,15.87,15.89,399000.0,15.89,15.91,15.87,15.89,399000.0
2014-03-10 13:25:00,15.89,15.9,15.88,15.9,280500.0,15.89,15.9,15.88,15.9,280500.0
2014-03-10 13:30:00,15.89,15.9,15.85,15.86,613500.0,15.89,15.9,15.85,15.86,613500.0
2014-03-10 13:35:00,15.86,15.87,15.83,15.87,502500.0,15.86,15.87,15.83,15.87,502500.0
2014-03-10 13:40:00,15.87,15.88,15.85,15.85,408000.0,15.87,15.88,15.85,15.85,408000.0
2014-03-10 13:45:00,15.85,15.9,15.84,15.9,529500.0,15.85,15.9,15.84,15.9,529500.0
2014-03-10 13:50:00,15.89,15.93,15.89,15.92,856500.0,15.89,15.93,15.89,15.92,856500.0
2014-03-10 13:55:00,15.93,15.93,15.9,15.9,607500.0,15.93,15.93,15.9,15.9,607500.0
2014-03-10 14:00:00,15.9,15.91,15.9,15.9,468000.0,15.9,15.91,15.9,15.9,468000.0
2014-03-10 14:05:00,15.9,15.9,15.87,15.88,508500.0,15.9,15.9,15.87,15.88,508500.0
2014-03-10 14:10:00,15.88,15.9,15.86,15.88,384000.0,15.88,15.9,15.86,15.88,384000.0
2014-03-10 14:15:00,15.88,15.91,15.88,15.9,406500.0,15.88,15.91,15.88,15.9,406500.0
2014-03-10 14:20:00,15.9,15.93,15.89,15.91,624000.0,15.9,15.93,15.89,15.91,624000.0
2014-03-10 14:25:00,15.91,15.96,15.9,15.93,988500.0,15.91,15.96,15.9,15.93,988500.0
2014-03-10 14:30:00,15.93,15.94,15.91,15.92,688500.0,15.93,15.94,15.91,15.92,688500.0
2014-03-10 14:35:00,15.92,15.94,15.92,15.92,466500.0,15.92,15.94,15.92,15.92,466500.0
2014-03-10 14:40:00,15.92,15.96,15.9,15.91,1057500.0,15.92,15.96,15.9,15.91,1057500.0
2014-03-10 14:45:00,15.91,15.93,15.9,15.93,360000.0,15.91,15.93,15.9,15.93,360000.0
2014-03-10 14:50:00,15.93,15.94,15.91,15.93,418500.0,15.93,15.94,15.91,15.93,418500.0
2014-03-10 14:55:00,15.93,15.95,15.92,15.94,349500.0,15.93,15.95,15.92,15.94,349500.0
2014-03-10 15:00:00,15.94,15.94,15.92,15.92,409500.0,15.94,15.94,15.92,15.92,409500.0
2014-03-10 15:05:00,15.93,15.93,15.88,15.88,681000.0,15.93,15.93,15.88,15.88,681000.0
2014-03-10 15:10:00,15.88,15.88,15.83,15.84,1035000.0,15.88,15.88,15.83,15.84,1035000.0
2014-03-10 15:15:00,15.85,15.87,15.84,15.84,1164000.0,15.85,15.87,15.84,15.84,1164000.0
2014-03-10 15:20:00,15.83,15.87,15.83,15.87,709500.0,15.83,15.87,15.83,15.87,709500.0
2014-03-10 15:25:00,15.87,15.88,15.84,15.88,717000.0,15.87,15.88,15.84,15.88,717000.0
2014-03-10 15:30:00,15.88,15.9,15.87,15.9,897000.0,15.88,15.9,15.87,15.9,897000.0
2014-03-10 15:35:00,15.9,15.93,15.89,15.91,1014000.0,15.9,15.93,15.89,15.91,1014000.0
2014-03-10 15:40:00,15.91,15.94,15.9,15.94,1152000.0,15.91,15.94,15.9,15.94,1152000.0
2014-03-10 15:45:00,15.94,15.95,15.91,15.94,1395000.0,15.94,15.95,15.91,15.94,1395000.0
2014-03-10 15:50:00,15.93,15.96,15.92,15.93,1669500.0,15.93,15.96,15.92,15.93,1669500.0
2014-03-10 15:55:00,15.93,15.93,15.88,15.91,2986500.0,15.93,15.93,15.88,15.91,2986500.0
2014-03-11 09:30:00,15.77,15.92,15.73,15.87,5035500.0,15.77,15.92,15.73,15.87,5035500.0
2014-03-11 09:35:00,15.85,16.06,15.85,16.0,3978000.0,15.85,16.06,15.85,16.0,3978000.0
2014-03-11 09:40:00,16.0,16.11,15.95,16.04,3372000.0,16.0,16.11,15.95,16.04,3372000.0
2014-03-11 09:45:00,16.02,16.05,15.94,15.99,1906500.0,16.02,16.05,15.94,15.99,1906500.0
2014-03-11 09:50:00,15.98,16.06,15.9,15.96,2184000.0,15.98,16.06,15.9,15.96,2184000.0
2014-03-11 09:55:00,15.96,16.1,15.95,16.08,1900500.0,15.96,16.1,15.95,16.08,1900500.0
2014-03-11 10:00:00,16.1,16.22,16.08,16.18,4461000.0,16.1,16.22,16.08,16.18,4461000.0
2014-03-11 10:05:00,16.19,16.22,16.15,16.18,1666500.0,16.19,16.22,16.15,16.18,1666500.0
2014-03-11 10:10:00,16.18,16.23,16.16,16.22,1776000.0,16.18,16.23,16.16,16.22,1776000.0
2014-03-11 10:15:00,16.21,16.28,16.17,16.18,3228000.0,16.21,16.28,16.17,16.18,3228000.0
2014-03-11 10:20:00,16.17,16.22,16.16,16.21,1212000.0,16.17,16.22,16.16,16.21,1212000.0
2014-03-11 10:25:00,16.21,16.28,16.2,16.25,1572000.0,16.21,16.28,16.2,16.25,1572000.0
2014-03-11 10:30:00,16.26,16.28,16.23,16.26,1357500.0,16.26,16.28,16.23,16.26,1357500.0
2014-03-11 10:35:00,16.27,16.28,16.17,16.22,1048500.0,16.27,16.28,16.17,16.22,1048500.0
2014-03-11 10:40:00,16.2,16.26,16.19,16.21,898500.0,16.2,16.26,16.19,16.21,898500.0
2014-03-11 10:45:00,16.21,16.25,16.2,16.25,838500.0,16.21,16.25,16.2,16.25,838500.0
2014-03-11 10:50:00,16.25,16.27,16.21,16.22,1101000.0,16.25,16.27,16.21,16.22,1101000.0
2014-03-11 10:55:00,16.22,16.25,16.21,16.25,468000.0,16.22,16.25,16.21,16.25,468000.0
2014-03-11 11:00:00,16.24,16.28,16.22,16.27,999000.0,16.24,16.28,16.22,16.27,999000.0
2014-03-11 11:05:00,16.26,16.31,16.26,16.3,1453500.0,16.26,16.31,16.26,16.3,1453500.0
2014-03-11 11:10:00,16.3,16.31,16.26,16.29,1135500.0,16.3,16.31,16.26,16.29,1135500.0
2014-03-11 11:15:00,16.29,16.31,16.22,16.22,1362000.0,16.29,16.31,16.22,16.22,1362000.0
2014-03-11 11:20:00,16.22,16.28,16.22,16.28,645000.0,16.22,16.28,16.22,16.28,645000.0
2014-03-11 11:25:00,16.28,16.31,16.25,16.29,754500.0,16.28,16.31,16.25,16.29,754500.0
2014-03-11 11:30:00,16.28,16.29,16.25,16.29,613500.0,16.28,16.29,16.25,16.29,613500.0
2014-03-11 11:35:00,16.28,16.29,16.25,16.27,663000.0,16.28,16.29,16.25,16.27,663000.0
2014-03-11 11:40:00,16.26,16.28,16.15,16.16,1408500.0,16.26,16.28,16.15,16.16,1408500.0
2014-03-11 11:45:00,16.17,16.2,16.13,16.17,931500.0,16.17,16.2,16.13,16.17,931500.0
2014-03-11 11:50:00,16.17,16.19,16.14,16.17,669000.0,16.17,16.19,16.14,16.17,669000.0
2014-03-11 11:55:00,16.16,16.17,16.14,16.16,654000.0,16.16,16.17,16.14,16.16,654000.0
2014-03-11 12:00:00,16.16,16.2,16.12,16.19,844500.0,16.16,16.2,16.12,16.19,844500.0
2014-03-11 12:05:00,16.2,16.2,16.15,16.16,598500.0,16.2,16.2,16.15,16.16,598500.0
2014-03-11 12:10:00,16.16,16.16,16.1,16.12,963000.0,16.16,16.16,16.1,16.12,963000.0
2014-03-11 12:15:00,16.11,16.14,16.05,16.07,1188000.0,16.11,16.14,16.05,16.07,1188000.0
2014-03-11 12:20:00,16.06,16.12,16.06,16.11,637500.0,16.06,16.12,16.06,16.11,637500.0
2014-03-11 12:25:00,16.11,16.12,16.08,16.11,399000.0,16.11,16.12,16.08,16.11,399000.0
2014-03-11 12:30:00,16.11,16.12,16.04,16.07,937500.0,16.11,16.12,16.04,16.07,937500.0
2014-03-11 12:35:00,16.07,16.09,16.05,16.08,463500.0,16.07,16.09,16.05,16.08,463500.0
2014-03-11 12:40:00,16.07,16.08,16.05,16.08,321000.0,16.07,16.08,16.05,16.08,321000.0
2014-03-11 12:45:00,16.08,16.08,16.06,16.07,481500.0,16.08,16.08,16.06,16.07,481500.0
2014-03-11 12:50:00,16.07,16.08,15.99,15.99,1330500.0,16.07,16.08,15.99,15.99,1330500.0
2014-03-11 12:55:00,15.99,16.03,15.94,16.0,984000.0,15.99,16.03,15.94,16.0,984000.0
2014-03-11 13:00:00,16.0,16.01,15.96,16.0,1219500.0,16.0,16.01,15.96,16.0,1219500.0
2014-03-11 13:05:00,16.01,16.01,15.95,15.97,964500.0,16.01,16.01,15.95,15.97,964500.0
2014-03-11 13:10:00,15.98,16.02,15.95,16.0,456000.0,15.98,16.02,15.95,16.0,456000.0
2014-03-11 13:15:00,16.01,16.01,15.91,15.91,1408500.0,16.01,16.01,15.91,15.91,1408500.0
2014-03-11 13:20:00,15.92,15.95,15.87,15.88,798000.0,15.92,15.95,15.87,15.88,798000.0
2014-03-11 13:25:00,15.87,15.94,15.87,15.9,690000.0,15.87,15.94,15.87,15.9,690000.0
2014-03-11 13:30:00,15.91,15.92,15.85,15.89,1237500.0,15.91,15.92,15.85,15.89,1237500.0
2014-03-11 13:35:00,15.89,15.93,15.89,15.92,664500.0,15.89,15.93,15.89,15.92,664500.0
2014-03-11 13:40:00,15.92,16.03,15.92,16.0,1995000.0,15.92,16.03,15.92,16.0,1995000.0
2014-03-11 13:45:00,16.01,16.05,15.98,16.02,709500.0,16.01,16.05,15.98,16.02,709500.0
2014-03-11 13:50:00,16.02,16.02,15.98,15.99,391500.0,16.02,16.02,15.98,15.99,391500.0
2014-03-11 13:55:00,15.98,16.03,15.98,16.01,345000.0,15.98,16.03,15.98,16.01,345000.0
2014-03-11 14:00:00,16.02,16.05,15.98,15.99,349500.0,16.02,16.05,15.98,15.99,349500.0
2014-03-11 14:05:00,15.99,16.04,15.99,16.0,354000.0,15.99,16.04,15.99,16.0,354000.0
2014-03-11 14:10:00,16.0,16.01,15.95,15.97,375000.0,16.0,16.01,15.95,15.97,375000.0
2014-03-11 14:15:00,15.96,15.97,15.91,15.94,807000.0,15.96,15.97,15.91,15.94,807000.0
2014-03-11 14:20:00,15.93,15.95,15.87,15.9,966000.0,15.93,15.95,15.87,15.9,966000.0
2014-03-11 14:25:00,15.9,15.93,15.88,15.92,523500.0,15.9,15.93,15.88,15.92,523500.0
2014-03-11 14:30:00,15.91,15.93,15.79,15.86,2839500.0,15.91,15.93,15.79,15.86,2839500.0
2014-03-11 14:35:00,15.85,15.86,15.79,15.82,796500.0,15.85,15.86,15.79,15.82,796500.0
2014-03-11 14:40:00,15.81,15.83,15.73,15.79,3051000.0,15.81,15.83,15.73,15.79,3051000.0
2014-03-11 14:45:00,15.78,15.83,15.77,15.8,1113000.0,15.78,15.83,15.77,15.8,1113000.0
2014-03-11 14:50:00,15.79,15.82,15.76,15.76,763500.0,15.79,15.82,15.76,15.76,763500.0
2014-03-11 14:55:00,15.76,15.78,15.73,15.74,1387500.0,15.76,15.78,15.73,15.74,1387500.0
2014-03-11 15:00:00,15.75,15.76,15.61,15.64,3613500.0,15.75,15.76,15.61,15.64,3613500.0
2014-03-11 15:05:00,15.64,15.65,15.5,15.53,3202500.0,15.64,15.65,15.5,15.53,3202500.0
2014-03-11 15:10:00,15.54,15.6,15.51,15.6,2071500.0,15.54,15.6,15.51,15.6,2071500.0
2014-03-11 15:15:00,15.59,15.65,15.55,15.61,1759500.0,15.59,15.65,15.55,15.61,1759500.0
2014-03-11 15:20:00,15.6,15.66,15.59,15.63,1086000.0,15.6,15.66,15.59,15.63,1086000.0
2014-03-11 15:25:00,15.65,15.65,15.58,15.59,987000.0,15.65,15.65,15.58,15.59,987000.0
2014-03-11 15:30:00,15.59,15.71,15.57,15.69,1615500.0,15.59,15.71,15.57,15.69,1615500.0
2014-03-11 15:35:00,15.69,15.7,15.6,15.63,1336500.0,15.69,15.7,15.6,15.63,1336500.0
2014-03-11 15:40:00,15.62,15.64,15.57,15.58,1266000.0,15.62,15.64,15.57,15.58,1266000.0
2014-03-11 15:45:00,15.59,15.6,15.55,15.55,1620000.0,15.59,15.6,15.55,15.55,1620000.0
2014-03-11 15:50:00,15.56,15.65,15.56,15.64,2149500.0,15.56,15.65,15.56,15.64,2149500.0
2014-03-11 15:55:00,15.64,15.66,15.59,15.63,2890500.0,15.64,15.66,15.59,15.63,2890500.0
2014-03-12 09:30:00,15.43,15.75,15.41,15.75,6505500.0,15.43,15.75,15.41,15.75,6505500.0
2014-03-12 09:35:00,15.76,15.92,15.66,15.81,5922000.0,15.76,15.92,15.66,15.81,5922000.0
2014-03-12 09:40:00,15.84,15.89,15.75,15.87,3543000.0,15.84,15.89,15.75,15.87,3543000.0
2014-03-12 09:45:00,15.87,15.87,15.68,15.79,3135000.0,15.87,15.87,15.68,15.79,3135000.0
2014-03-12 09:50:00,15.79,15.79,15.69,15.76,2344500.0,15.79,15.79,15.69,15.76,2344500.0
2014-03-12 09:55:00,15.76,15.91,15.75,15.88,2700000.0,15.76,15.91,15.75,15.88,2700000.0
2014-03-12 10:00:00,15.88,15.96,15.84,15.96,2634000.0,15.88,15.96,15.84,15.96,2634000.0
2014-03-12 10:05:00,15.96,15.98,15.9,15.98,2296500.0,15.96,15.98,15.9,15.98,2296500.0
2014-03-12 10:10:00,15.98,16.0,15.91,15.93,2190000.0,15.98,16.0,15.91,15.93,2190000.0
2014-03-12 10:15:00,15.95,15.95,15.91,15.95,1377000.0,15.95,15.95,15.91,15.95,1377000.0
2014-03-12 10:20:00,15.95,15.99,15.91,15.94,1260000.0,15.95,15.99,15.91,15.94,1260000.0
2014-03-12 10:25:00,15.96,16.02,15.91,15.91,2769000.0,15.96,16.02,15.91,15.91,2769000.0
2014-03-12 10:30:00,15.91,15.99,15.91,15.97,868500.0,15.91,15.99,15.91,15.97,868500.0
2014-03-12 10:35:00,15.97,15.97,15.86,15.89,1573500.0,15.97,15.97,15.86,15.89,1573500.0
2014-03-12 10:40:00,15.89,15.91,15.86,15.88,766500.0,15.89,15.91,15.86,15.88,766500.0
2014-03-12 10:45:00,15.87,15.92,15.87,15.87,882000.0,15.87,15.92,15.87,15.87,882000.0
2014-03-12 10:50:00,15.88,15.94,15.87,15.92,1126500.0,15.88,15.94,15.87,15.92,1126500.0
2014-03-12 10:55:00,15.92,16.02,15.9,16.01,1539000.0,15.92,16.02,15.9,16.01,1539000.0
2014-03-12 11:00:00,16.01,16.06,16.0,16.06,2242500.0,16.01,16.06,16.0,16.06,2242500.0
2014-03-12 11:05:00,16.06,16.16,16.05,16.16,3511500.0,16.06,16.16,16.05,16.16,3511500.0
2014-03-12 11:10:00,16.16,16.19,16.11,16.12,2065500.0,16.16,16.19,16.11,16.12,2065500.0
2014-03-12 11:15:00,16.12,16.19,16.12,16.14,1525500.0,16.12,16.19,16.12,16.14,1525500.0
2014-03-12 11:20:00,16.14,16.17,16.12,16.14,1317000.0,16.14,16.17,16.12,16.14,1317000.0
2014-03-12 11:25:00,16.14,16.29,16.14,16.29,3045000.0,16.14,16.29,16.14,16.29,3045000.0
2014-03-12 11:30:00,16.29,16.3,16.24,16.24,3529500.0,16.29,16.3,16.24,16.24,3529500.0
2014-03-12 11:35:00,16.24,16.27,16.17,16.17,1672500.0,16.24,16.27,16.17,16.17,1672500.0
2014-03-12 11:40:00,16.18,16.22,16.17,16.21,1234500.0,16.18,16.22,16.17,16.21,1234500.0
2014-03-12 11:45:00,16.21,16.23,16.19,16.22,1542000.0,16.21,16.23,16.19,16.22,1542000.0
2014-03-12 11:50:00,16.22,16.23,16.19,16.21,573000.0,16.22,16.23,16.19,16.21,573000.0
2014-03-12 11:55:00,16.2,16.21,16.12,16.13,1204500.0,16.2,16.21,16.12,16.13,1204500.0
2014-03-12 12:00:00,16.12,16.16,16.07,16.13,1254000.0,16.12,16.16,16.07,16.13,1254000.0
2014-03-12 12:05:00,16.14,16.15,16.11,16.12,547500.0,16.14,16.15,16.11,16.12,547500.0
2014-03-12 12:10:00,16.12,16.16,16.11,16.13,628500.0,16.12,16.16,16.11,16.13,628500.0
2014-03-12 12:15:00,16.14,16.14,16.08,16.12,760500.0,16.14,16.14,16.08,16.12,760500.0
2014-03-12 12:20:00,16.11,16.18,16.11,16.16,1081500.0,16.11,16.18,16.11,16.16,1081500.0
2014-03-12 12:25:00,16.16,16.16,16.07,16.1,538500.0,16.16,16.16,16.07,16.1,538500.0
2014-03-12 12:30:00,16.1,16.1,16.02,16.03,1498500.0,16.1,16.1,16.02,16.03,1498500.0
2014-03-12 12:35:00,16.04,16.09,16.04,16.05,754500.0,16.04,16.09,16.04,16.05,754500.0
2014-03-12 12:40:00,16.04,16.09,16.04,16.08,687000.0,16.04,16.09,16.04,16.08,687000.0
2014-03-12 12:45:00,16.08,16.11,16.05,16.05,483000.0,16.08,16.11,16.05,16.05,483000.0
2014-03-12 12:50:00,16.05,16.05,16.0,16.05,778500.0,16.05,16.05,16.0,16.05,778500.0
2014-03-12 12:55:00,16.05,16.09,16.05,16.09,411000.0,16.05,16.09,16.05,16.09,411000.0
2014-03-12 13:00:00,16.09,16.09,16.05,16.08,211500.0,16.09,16.09,16.05,16.08,211500.0
2014-03-12 13:05:00,16.07,16.09,16.05,16.05,651000.0,16.07,16.09,16.05,16.05,651000.0
2014-03-12 13:10:00,16.06,16.07,15.95,15.97,1309500.0,16.06,16.07,15.95,15.97,1309500.0
2014-03-12 13:15:00,15.97,15.99,15.94,15.96,1000500.0,15.97,15.99,15.94,15.96,1000500.0
2014-03-12 13:20:00,15.97,15.97,15.81,15.84,4123500.0,15.97,15.97,15.81,15.84,4123500.0
2014-03-12 13:25:00,15.83,15.89,15.79,15.79,1674000.0,15.83,15.89,15.79,15.79,1674000.0
2014-03-12 13:30:00,15.79,15.81,15.73,15.8,2500500.0,15.79,15.81,15.73,15.8,2500500.0
2014-03-12 13:35:00,15.8,15.83,15.77,15.82,837000.0,15.8,15.83,15.77,15.82,837000.0
2014-03-12 13:40:00,15.82,15.85,15.8,15.83,931500.0,15.82,15.85,15.8,15.83,931500.0
2014-03-12 13:45:00,15.83,15.92,15.83,15.92,2152500.0,15.83,15.92,15.83,15.92,2152500.0
2014-03-12 13:50:00,15.92,15.95,15.89,15.95,963000.0,15.92,15.95,15.89,15.95,963000.0
2014-03-12 13:55:00,15.94,15.97,15.91,15.94,1054500.0,15.94,15.97,15.91,15.94,1054500.0
2014-03-12 14:00:00,15.95,15.99,15.94,15.97,778500.0,15.95,15.99,15.94,15.97,778500.0
2014-03-12 14:05:00,15.98,16.02,15.95,15.96,1059000.0,15.98,16.02,15.95,15.96,1059000.0
2014-03-12 14:10:00,15.95,16.01,15.95,15.98,315000.0,15.95,16.01,15.95,15.98,315000.0
2014-03-12 14:15:00,15.97,16.03,15.97,16.02,486000.0,15.97,16.03,15.97,16.02,486000.0
2014-03-12 14:20:00,16.02,16.06,16.02,16.06,565500.0,16.02,16.06,16.02,16.06,565500.0
2014-03-12 14:25:00,16.05,16.07,16.03,16.05,352500.0,16.05,16.07,16.03,16.05,352500.0
2014-03-12 14:30:00,16.06,16.06,15.98,16.01,741000.0,16.06,16.06,15.98,16.01,741000.0
2014-03-12 14:35:00,16.01,16.04,16.0,16.02,343500.0,16.01,16.04,16.0,16.02,343500.0
2014-03-12 14:40:00,16.02,16.03,15.99,16.01,474000.0,16.02,16.03,15.99,16.01,474000.0
2014-03-12 14:45:00,16.0,16.05,16.0,16.04,703500.0,16.0,16.05,16.0,16.04,703500.0
2014-03-12 14:50:00,16.04,16.08,16.04,16.08,1576500.0,16.04,16.08,16.04,16.08,1576500.0
2014-03-12 14:55:00,16.08,16.09,16.04,16.07,1036500.0,16.08,16.09,16.04,16.07,1036500.0
2014-03-12 15:00:00,16.05,16.13,16.05,16.08,1323000.0,16.05,16.13,16.05,16.08,1323000.0
2014-03-12 15:05:00,16.07,16.09,16.05,16.07,553500.0,16.07,16.09,16.05,16.07,553500.0
2014-03-12 15:10:00,16.07,16.08,16.03,16.05,901500.0,16.07,16.08,16.03,16.05,901500.0
2014-03-12 15:15:00,16.06,16.06,15.98,16.03,1278000.0,16.06,16.06,15.98,16.03,1278000.0
2014-03-12 15:20:00,16.01,16.03,16.0,16.01,354000.0,16.01,16.03,16.0,16.01,354000.0
2014-03-12 15:25:00,16.01,16.02,15.96,15.98,781500.0,16.01,16.02,15.96,15.98,781500.0
2014-03-12 15:30:00,15.99,16.01,15.95,16.0,588000.0,15.99,16.01,15.95,16.0,588000.0
2014-03-12 15:35:00,16.0,16.06,15.88,15.97,2793000.0,16.0,16.06,15.88,15.97,2793000.0
2014-03-12 15:40:00,15.97,16.03,15.95,16.02,1692000.0,15.97,16.03,15.95,16.02,1692000.0
2014-03-12 15:45:00,16.02,16.04,15.99,16.04,1330500.0,16.02,16.04,15.99,16.04,1330500.0
2014-03-12 15:50:00,16.04,16.12,16.04,16.1,2424000.0,16.04,16.12,16.04,16.1,2424000.0
2014-03-12 15:55:00,16.1,16.15,16.09,16.1,3831000.0,16.1,16.15,16.09,16.1,3831000.0
2014-03-13 09:30:00,16.25,16.28,16.04,16.14,4051500.0,16.25,16.28,16.04,16.14,4051500.0
2014-03-13 09:35:00,16.14,16.15,15.97,15.99,1849500.0,16.14,16.15,15.97,15.99,1849500.0
2014-03-13 09:40:00,16.0,16.04,15.87,15.96,2466000.0,16.0,16.04,15.87,15.96,2466000.0
2014-03-13 09:45:00,15.97,15.98,15.84,15.94,2106000.0,15.97,15.98,15.84,15.94,2106000.0
2014-03-13 09:50:00,15.92,16.02,15.9,15.92,1899000.0,15.92,16.02,15.9,15.92,1899000.0
2014-03-13 09:55:00,15.92,16.1,15.9,16.05,1795500.0,15.92,16.1,15.9,16.05,1795500.0
2014-03-13 10:00:00,16.04,16.09,16.01,16.05,1093500.0,16.04,16.09,16.01,16.05,1093500.0
2014-03-13 10:05:00,16.05,16.11,16.02,16.07,1227000.0,16.05,16.11,16.02,16.07,1227000.0
2014-03-13 10:10:00,16.07,16.07,15.97,16.02,1738500.0,16.07,16.07,15.97,16.02,1738500.0
2014-03-13 10:15:00,16.03,16.04,15.97,16.0,729000.0,16.03,16.04,15.97,16.0,729000.0
2014-03-13 10:20:00,16.0,16.03,15.97,15.98,466500.0,16.0,16.03,15.97,15.98,466500.0
2014-03-13 10:25:00,15.98,15.99,15.94,15.99,642000.0,15.98,15.99,15.94,15.99,642000.0
2014-03-13 10:30:00,15.98,15.99,15.91,15.96,2307000.0,15.98,15.99,15.91,15.96,2307000.0
2014-03-13 10:35:00,15.94,15.95,15.9,15.91,1584000.0,15.94,15.95,15.9,15.91,1584000.0
2014-03-13 10:40:00,15.91,15.93,15.88,15.9,955500.0,15.91,15.93,15.88,15.9,955500.0
2014-03-13 10:45:00,15.9,15.91,15.86,15.86,1332000.0,15.9,15.91,15.86,15.86,1332000.0
2014-03-13 10:50:00,15.86,15.92,15.85,15.9,897000.0,15.86,15.92,15.85,15.9,897000.0
2014-03-13 10:55:00,15.89,15.92,15.85,15.88,1242000.0,15.89,15.92,15.85,15.88,1242000.0
2014-03-13 11:00:00,15.88,15.99,15.87,15.98,1261500.0,15.88,15.99,15.87,15.98,1261500.0
2014-03-13 11:05:00,15.98,15.99,15.9,15.93,621000.0,15.98,15.99,15.9,15.93,621000.0
2014-03-13 11:10:00,15.92,15.95,15.89,15.94,318000.0,15.92,15.95,15.89,15.94,318000.0
2014-03-13 11:15:00,15.93,15.98,15.92,15.95,442500.0,15.93,15.98,15.92,15.95,442500.0
2014-03-13 11:20:00,15.95,15.98,15.93,15.94,363000.0,15.95,15.98,15.93,15.94,363000.0
2014-03-13 11:25:00,15.94,15.98,15.89,15.89,882000.0,15.94,15.98,15.89,15.89,882000.0
2014-03-13 11:30:00,15.9,15.95,15.87,15.94,952500.0,15.9,15.95,15.87,15.94,952500.0
2014-03-13 11:35:00,15.95,15.97,15.92,15.92,441000.0,15.95,15.97,15.92,15.92,441000.0
2014-03-13 11:40:00,15.93,15.97,15.92,15.95,184500.0,15.93,15.97,15.92,15.95,184500.0
2014-03-13 11:45:00,15.93,15.95,15.9,15.92,517500.0,15.93,15.95,15.9,15.92,517500.0
2014-03-13 11:50:00,15.92,15.92,15.87,15.89,490500.0,15.92,15.92,15.87,15.89,490500.0
2014-03-13 11:55:00,15.88,15.91,15.88,15.89,207000.0,15.88,15.91,15.88,15.89,207000.0
2014-03-13 12:00:00,15.89,15.92,15.89,15.9,462000.0,15.89,15.92,15.89,15.9,462000.0
2014-03-13 12:05:00,15.89,15.91,15.84,15.87,826500.0,15.89,15.91,15.84,15.87,826500.0
2014-03-13 12:10:00,15.87,15.88,15.83,15.85,519000.0,15.87,15.88,15.83,15.85,519000.0
2014-03-13 12:15:00,15.84,15.85,15.79,15.8,1728000.0,15.84,15.85,15.79,15.8,1728000.0
2014-03-13 12:20:00,15.8,15.81,15.77,15.81,991500.0,15.8,15.81,15.77,15.81,991500.0
2014-03-13 12:25:00,15.8,15.83,15.79,15.79,715500.0,15.8,15.83,15.79,15.79,715500.0
2014-03-13 12:30:00,15.79,15.81,15.77,15.78,826500.0,15.79,15.81,15.77,15.78,826500.0
2014-03-13 12:35:00,15.78,15.79,15.74,15.75,1122000.0,15.78,15.79,15.74,15.75,1122000.0
2014-03-13 12:40:00,15.75,15.78,15.72,15.78,1456500.0,15.75,15.78,15.72,15.78,1456500.0
2014-03-13 12:45:00,15.78,15.83,15.77,15.8,904500.0,15.78,15.83,15.77,15.8,904500.0
2014-03-13 12:50:00,15.81,15.81,15.75,15.75,441000.0,15.81,15.81,15.75,15.75,441000.0
2014-03-13 12:55:00,15.75,15.75,15.7,15.74,1161000.0,15.75,15.75,15.7,15.74,1161000.0
2014-03-13 13:00:00,15.72,15.73,15.63,15.65,1681500.0,15.72,15.73,15.63,15.65,1681500.0
2014-03-13 13:05:00,15.65,15.67,15.6,15.67,1414500.0,15.65,15.67,15.6,15.67,1414500.0
2014-03-13 13:10:00,15.66,15.75,15.64,15.75,1053000.0,15.66,15.75,15.64,15.75,1053000.0
2014-03-13 13:15:00,15.73,15.76,15.7,15.75,1083000.0,15.73,15.76,15.7,15.75,1083000.0
2014-03-13 13:20:00,15.75,15.77,15.72,15.75,750000.0,15.75,15.77,15.72,15.75,750000.0
2014-03-13 13:25:00,15.75,15.82,15.75,15.81,922500.0,15.75,15.82,15.75,15.81,922500.0
2014-03-13 13:30:00,15.81,15.83,15.77,15.78,684000.0,15.81,15.83,15.77,15.78,684000.0
2014-03-13 13:35:00,15.79,15.81,15.77,15.77,574500.0,15.79,15.81,15.77,15.77,574500.0
2014-03-13 13:40:00,15.77,15.8,15.75,15.78,637500.0,15.77,15.8,15.75,15.78,637500.0
2014-03-13 13:45:00,15.8,15.87,15.8,15.87,972000.0,15.8,15.87,15.8,15.87,972000.0
2014-03-13 13:50:00,15.86,15.86,15.8,15.84,619500.0,15.86,15.86,15.8,15.84,619500.0
2014-03-13 13:55:00,15.82,15.84,15.79,15.83,448500.0,15.82,15.84,15.79,15.83,448500.0
2014-03-13 14:00:00,15.81,15.85,15.81,15.85,444000.0,15.81,15.85,15.81,15.85,444000.0
2014-03-13 14:05:00,15.84,15.85,15.78,15.79,270000.0,15.84,15.85,15.78,15.79,270000.0
2014-03-13 14:10:00,15.79,15.85,15.79,15.84,640500.0,15.79,15.85,15.79,15.84,640500.0
2014-03-13 14:15:00,15.83,15.86,15.79,15.79,406500.0,15.83,15.86,15.79,15.79,406500.0
2014-03-13 14:20:00,15.79,15.82,15.77,15.81,562500.0,15.79,15.82,15.77,15.81,562500.0
2014-03-13 14:25:00,15.81,15.89,15.81,15.88,1015500.0,15.81,15.89,15.81,15.88,1015500.0
2014-03-13 14:30:00,15.89,15.96,15.88,15.91,1117500.0,15.89,15.96,15.88,15.91,1117500.0
2014-03-13 14:35:00,15.92,15.92,15.86,15.87,684000.0,15.92,15.92,15.86,15.87,684000.0
2014-03-13 14:40:00,15.87,15.91,15.85,15.86,387000.0,15.87,15.91,15.85,15.86,387000.0
2014-03-13 14:45:00,15.86,15.87,15.77,15.79,966000.0,15.86,15.87,15.77,15.79,966000.0
2014-03-13 14:50:00,15.79,15.81,15.76,15.77,568500.0,15.79,15.81,15.76,15.77,568500.0
2014-03-13 14:55:00,15.77,15.82,15.77,15.8,490500.0,15.77,15.82,15.77,15.8,490500.0
2014-03-13 15:00:00,15.8,15.84,15.79,15.82,451500.0,15.8,15.84,15.79,15.82,451500.0
2014-03-13 15:05:00,15.82,15.82,15.76,15.76,382500.0,15.82,15.82,15.76,15.76,382500.0
2014-03-13 15:10:00,15.76,15.78,15.72,15.74,801000.0,15.76,15.78,15.72,15.74,801000.0
2014-03-13 15:15:00,15.73,15.74,15.67,15.68,1054500.0,15.73,15.74,15.67,15.68,1054500.0
2014-03-13 15:20:00,15.68,15.75,15.68,15.72,787500.0,15.68,15.75,15.68,15.72,787500.0
2014-03-13 15:25:00,15.73,15.75,15.71,15.75,747000.0,15.73,15.75,15.71,15.75,747000.0
2014-03-13 15:30:00,15.75,15.76,15.7,15.73,675000.0,15.75,15.76,15.7,15.73,675000.0
2014-03-13 15:35:00,15.73,15.82,15.73,15.81,952500.0,15.73,15.82,15.73,15.81,952500.0
2014-03-13 15:40:00,15.81,15.83,15.79,15.81,823500.0,15.81,15.83,15.79,15.81,823500.0
2014-03-13 15:45:00,15.82,15.83,15.8,15.83,528000.0,15.82,15.83,15.8,15.83,528000.0
2014-03-13 15:50:00,15.82,15.83,15.8,15.81,712500.0,15.82,15.83,15.8,15.81,712500.0
2014-03-13 15:55:00,15.81,15.86,15.8,15.85,2110500.0,15.81,15.86,15.8,15.85,2110500.0
2014-03-14 09:30:00,15.69,15.8,15.68,15.73,1923000.0,15.69,15.8,15.68,15.73,1923000.0
2014-03-14 09:35:00,15.74,15.75,15.61,15.65,2247000.0,15.74,15.75,15.61,15.65,2247000.0
2014-03-14 09:40:00,15.65,15.75,15.62,15.64,2160000.0,15.65,15.75,15.62,15.64,2160000.0
2014-03-14 09:45:00,15.62,15.67,15.48,15.51,4080000.0,15.62,15.67,15.48,15.51,4080000.0
2014-03-14 09:50:00,15.51,15.52,15.36,15.4,4668000.0,15.51,15.52,15.36,15.4,4668000.0
2014-03-14 09:55:00,15.39,15.4,15.22,15.22,7288500.0,15.39,15.4,15.22,15.22,7288500.0
2014-03-14 10:00:00,15.22,15.35,15.22,15.31,4296000.0,15.22,15.35,15.22,15.31,4296000.0
2014-03-14 10:05:00,15.3,15.5,15.29,15.5,3970500.0,15.3,15.5,15.29,15.5,3970500.0
2014-03-14 10:10:00,15.48,15.53,15.43,15.45,3444000.0,15.48,15.53,15.43,15.45,3444000.0
2014-03-14 10:15:00,15.44,15.53,15.43,15.52,1852500.0,15.44,15.53,15.43,15.52,1852500.0
2014-03-14 10:20:00,15.53,15.56,15.45,15.47,1800000.0,15.53,15.56,15.45,15.47,1800000.0
2014-03-14 10:25:00,15.47,15.49,15.42,15.43,1095000.0,15.47,15.49,15.42,15.43,1095000.0
2014-03-14 10:30:00,15.44,15.47,15.33,15.34,1962000.0,15.44,15.47,15.33,15.34,1962000.0
2014-03-14 10:35:00,15.35,15.39,15.27,15.34,2193000.0,15.35,15.39,15.27,15.34,2193000.0
2014-03-14 10:40:00,15.34,15.35,15.28,15.3,927000.0,15.34,15.35,15.28,15.3,927000.0
2014-03-14 10:45:00,15.31,15.38,15.3,15.38,1285500.0,15.31,15.38,15.3,15.38,1285500.0
2014-03-14 10:50:00,15.37,15.43,15.34,15.35,1248000.0,15.37,15.43,15.34,15.35,1248000.0
2014-03-14 10:55:00,15.35,15.4,15.32,15.35,961500.0,15.35,15.4,15.32,15.35,961500.0
2014-03-14 11:00:00,15.36,15.4,15.34,15.35,870000.0,15.36,15.4,15.34,15.35,870000.0
2014-03-14 11:05:00,15.34,15.36,15.29,15.32,1540500.0,15.34,15.36,15.29,15.32,1540500.0
2014-03-14 11:10:00,15.32,15.35,15.28,15.32,855000.0,15.32,15.35,15.28,15.32,855000.0
2014-03-14 11:15:00,15.32,15.32,15.26,15.28,1422000.0,15.32,15.32,15.26,15.28,1422000.0
2014-03-14 11:20:00,15.28,15.34,15.27,15.32,1222500.0,15.28,15.34,15.27,15.32,1222500.0
2014-03-14 11:25:00,15.32,15.41,15.32,15.39,1714500.0,15.32,15.41,15.32,15.39,1714500.0
2014-03-14 11:30:00,15.39,15.43,15.38,15.42,1722000.0,15.39,15.43,15.38,15.42,1722000.0
2014-03-14 11:35:00,15.43,15.49,15.38,15.48,3000000.0,15.43,15.49,15.38,15.48,3000000.0
2014-03-14 11:40:00,15.48,15.52,15.47,15.47,2380500.0,15.48,15.52,15.47,15.47,2380500.0
2014-03-14 11:45:00,15.47,15.52,15.46,15.51,1006500.0,15.47,15.52,15.46,15.51,1006500.0
2014-03-14 11:50:00,15.51,15.53,15.45,15.49,789000.0,15.51,15.53,15.45,15.49,789000.0
2014-03-14 11:55:00,15.49,15.52,15.47,15.51,690000.0,15.49,15.52,15.47,15.51,690000.0
2014-03-14 12:00:00,15.52,15.55,15.45,15.46,1458000.0,15.52,15.55,15.45,15.46,1458000.0
2014-03-14 12:05:00,15.46,15.48,15.44,15.48,583500.0,15.46,15.48,15.44,15.48,583500.0
2014-03-14 12:10:00,15.47,15.49,15.45,15.47,555000.0,15.47,15.49,15.45,15.47,555000.0
2014-03-14 12:15:00,15.47,15.52,15.46,15.52,828000.0,15.47,15.52,15.46,15.52,828000.0
2014-03-14 12:20:00,15.52,15.55,15.5,15.52,1059000.0,15.52,15.55,15.5,15.52,1059000.0
2014-03-14 12:25:00,15.52,15.52,15.48,15.51,979500.0,15.52,15.52,15.48,15.51,979500.0
2014-03-14 12:30:00,15.5,15.54,15.48,15.49,660000.0,15.5,15.54,15.48,15.49,660000.0
2014-03-14 12:35:00,15.5,15.53,15.46,15.5,831000.0,15.5,15.53,15.46,15.5,831000.0
2014-03-14 12:40:00,15.5,15.54,15.49,15.52,495000.0,15.5,15.54,15.49,15.52,495000.0
2014-03-14 12:45:00,15.54,15.54,15.46,15.48,822000.0,15.54,15.54,15.46,15.48,822000.0
2014-03-14 12:50:00,15.48,15.48,15.42,15.42,856500.0,15.48,15.48,15.42,15.42,856500.0
2014-03-14 12:55:00,15.42,15.47,15.42,15.44,604500.0,15.42,15.47,15.42,15.44,604500.0
2014-03-14 13:00:00,15.46,15.47,15.4,15.41,501000.0,15.46,15.47,15.4,15.41,501000.0
2014-03-14 13:05:00,15.4,15.43,15.37,15.38,618000.0,15.4,15.43,15.37,15.38,618000.0
2014-03-14 13:10:00,15.39,15.43,15.38,15.41,247500.0,15.39,15.43,15.38,15.41,247500.0
2014-03-14 13:15:00,15.4,15.46,15.37,15.45,624000.0,15.4,15.46,15.37,15.45,624000.0
2014-03-14 13:20:00,15.45,15.46,15.41,15.43,439500.0,15.45,15.46,15.41,15.43,439500.0
2014-03-14 13:25:00,15.44,15.44,15.4,15.43,433500.0,15.44,15.44,15.4,15.43,433500.0
2014-03-14 13:30:00,15.42,15.43,15.4,15.41,274500.0,15.42,15.43,15.4,15.41,274500.0
2014-03-14 13:35:00,15.41,15.43,15.4,15.4,372000.0,15.41,15.43,15.4,15.4,372000.0
2014-03-14 13:40:00,15.41,15.43,15.39,15.43,553500.0,15.41,15.43,15.39,15.43,553500.0
2014-03-14 13:45:00,15.42,15.43,15.39,15.42,453000.0,15.42,15.43,15.39,15.42,453000.0
2014-03-14 13:50:00,15.41,15.44,15.39,15.42,336000.0,15.41,15.44,15.39,15.42,336000.0
2014-03-14 13:55:00,15.42,15.43,15.4,15.41,265500.0,15.42,15.43,15.4,15.41,265500.0
2014-03-14 14:00:00,15.41,15.43,15.41,15.42,301500.0,15.41,15.43,15.41,15.42,301500.0
2014-03-14 14:05:00,15.42,15.44,15.41,15.42,369000.0,15.42,15.44,15.41,15.42,369000.0
2014-03-14 14:10:00,15.43,15.43,15.4,15.4,373500.0,15.43,15.43,15.4,15.4,373500.0
2014-03-14 14:15:00,15.41,15.44,15.41,15.43,445500.0,15.41,15.44,15.41,15.43,445500.0
2014-03-14 14:20:00,15.43,15.43,15.41,15.41,279000.0,15.43,15.43,15.41,15.41,279000.0
2014-03-14 14:25:00,15.41,15.42,15.36,15.4,1054500.0,15.41,15.42,15.36,15.4,1054500.0
2014-03-14 14:30:00,15.39,15.4,15.36,15.36,405000.0,15.39,15.4,15.36,15.36,405000.0
2014-03-14 14:35:00,15.37,15.38,15.33,15.34,1722000.0,15.37,15.38,15.33,15.34,1722000.0
2014-03-14 14:40:00,15.34,15.36,15.32,15.34,789000.0,15.34,15.36,15.32,15.34,789000.0
2014-03-14 14:45:00,15.34,15.37,15.32,15.36,763500.0,15.34,15.37,15.32,15.36,763500.0
2014-03-14 14:50:00,15.36,15.37,15.34,15.35,580500.0,15.36,15.37,15.34,15.35,580500.0
2014-03-14 14:55:00,15.35,15.39,15.34,15.35,841500.0,15.35,15.39,15.34,15.35,841500.0
2014-03-14 15:00:00,15.35,15.37,15.34,15.35,738000.0,15.35,15.37,15.34,15.35,738000.0
2014-03-14 15:05:00,15.36,15.36,15.32,15.34,654000.0,15.36,15.36,15.32,15.34,654000.0
2014-03-14 15:10:00,15.33,15.36,15.33,15.33,684000.0,15.33,15.36,15.33,15.33,684000.0
2014-03-14 15:15:00,15.33,15.34,15.32,15.33,796500.0,15.33,15.34,15.32,15.33,796500.0
2014-03-14 15:20:00,15.32,15.37,15.32,15.34,801000.0,15.32,15.37,15.32,15.34,801000.0
2014-03-14 15:25:00,15.35,15.37,15.34,15.36,333000.0,15.35,15.37,15.34,15.36,333000.0
2014-03-14 15:30:00,15.36,15.38,15.34,15.37,567000.0,15.36,15.38,15.34,15.37,567000.0
2014-03-14 15:35:00,15.37,15.37,15.34,15.36,735000.0,15.37,15.37,15.34,15.36,735000.0
2014-03-14 15:40:00,15.36,15.37,15.34,15.35,1171500.0,15.36,15.37,15.34,15.35,1171500.0
2014-03-14 15:45:00,15.36,15.36,15.34,15.35,1255500.0,15.36,15.36,15.34,15.35,1255500.0
2014-03-14 15:50:00,15.36,15.43,15.36,15.42,2188500.0,15.36,15.43,15.36,15.42,2188500.0
2014-03-14 15:55:00,15.42,15.45,15.38,15.4,3435000.0,15.42,15.45,15.38,15.4,3435000.0
2014-03-17 09:30:00,15.67,15.79,15.64,15.69,5202000.0,15.67,15.79,15.64,15.69,5202000.0
2014-03-17 09:35:00,15.72,15.73,15.64,15.72,1641000.0,15.72,15.73,15.64,15.72,1641000.0
2014-03-17 09:40:00,15.72,15.83,15.72,15.81,3276000.0,15.72,15.83,15.72,15.81,3276000.0
2014-03-17 09:45:00,15.81,15.86,15.76,15.77,2167500.0,15.81,15.86,15.76,15.77,2167500.0
2014-03-17 09:50:00,15.76,15.81,15.71,15.74,1491000.0,15.76,15.81,15.71,15.74,1491000.0
2014-03-17 09:55:00,15.74,15.8,15.74,15.75,990000.0,15.74,15.8,15.74,15.75,990000.0
2014-03-17 10:00:00,15.74,15.84,15.73,15.79,1806000.0,15.74,15.84,15.73,15.79,1806000.0
2014-03-17 10:05:00,15.8,15.83,15.74,15.77,865500.0,15.8,15.83,15.74,15.77,865500.0
2014-03-17 10:10:00,15.77,15.8,15.67,15.7,1417500.0,15.77,15.8,15.67,15.7,1417500.0
2014-03-17 10:15:00,15.7,15.73,15.61,15.66,1608000.0,15.7,15.73,15.61,15.66,1608000.0
2014-03-17 10:20:00,15.65,15.7,15.63,15.7,1035000.0,15.65,15.7,15.63,15.7,1035000.0
2014-03-17 10:25:00,15.69,15.69,15.59,15.63,1272000.0,15.69,15.69,15.59,15.63,1272000.0
2014-03-17 10:30:00,15.63,15.66,15.58,15.59,1995000.0,15.63,15.66,15.58,15.59,1995000.0
2014-03-17 10:35:00,15.59,15.62,15.53,15.58,1975500.0,15.59,15.62,15.53,15.58,1975500.0
2014-03-17 10:40:00,15.56,15.63,15.53,15.54,1066500.0,15.56,15.63,15.53,15.54,1066500.0
2014-03-17 10:45:00,15.54,15.55,15.49,15.53,1638000.0,15.54,15.55,15.49,15.53,1638000.0
2014-03-17 10:50:00,15.53,15.56,15.49,15.5,1384500.0,15.53,15.56,15.49,15.5,1384500.0
2014-03-17 10:55:00,15.5,15.6,15.49,15.6,1317000.0,15.5,15.6,15.49,15.6,1317000.0
2014-03-17 11:00:00,15.58,15.64,15.58,15.61,928500.0,15.58,15.64,15.58,15.61,928500.0
2014-03-17 11:05:00,15.6,15.6,15.56,15.58,1494000.0,15.6,15.6,15.56,15.58,1494000.0
2014-03-17 11:10:00,15.59,15.63,15.55,15.59,709500.0,15.59,15.63,15.55,15.59,709500.0
2014-03-17 11:15:00,15.59,15.6,15.57,15.57,669000.0,15.59,15.6,15.57,15.57,669000.0
2014-03-17 11:20:00,15.57,15.58,15.5,15.51,715500.0,15.57,15.58,15.5,15.51,715500.0
2014-03-17 11:25:00,15.51,15.51,15.42,15.46,1240500.0,15.51,15.51,15.42,15.46,1240500.0
2014-03-17 11:30:00,15.46,15.51,15.38,15.39,882000.0,15.46,15.51,15.38,15.39,882000.0
2014-03-17 11:35:00,15.38,15.43,15.37,15.39,984000.0,15.38,15.43,15.37,15.39,984000.0
2014-03-17 11:40:00,15.38,15.48,15.37,15.48,979500.0,15.38,15.48,15.37,15.48,979500.0
2014-03-17 11:45:00,15.47,15.5,15.44,15.49,600000.0,15.47,15.5,15.44,15.49,600000.0
2014-03-17 11:50:00,15.49,15.49,15.44,15.47,406500.0,15.49,15.49,15.44,15.47,406500.0
2014-03-17 11:55:00,15.47,15.5,15.46,15.49,202500.0,15.47,15.5,15.46,15.49,202500.0
2014-03-17 12:00:00,15.49,15.53,15.48,15.52,604500.0,15.49,15.53,15.48,15.52,604500.0
2014-03-17 12:05:00,15.52,15.53,15.5,15.52,493500.0,15.52,15.53,15.5,15.52,493500.0
2014-03-17 12:10:00,15.51,15.55,15.51,15.54,313500.0,15.51,15.55,15.51,15.54,313500.0
2014-03-17 12:15:00,15.54,15.54,15.52,15.53,295500.0,15.54,15.54,15.52,15.53,295500.0
2014-03-17 12:20:00,15.52,15.53,15.5,15.51,238500.0,15.52,15.53,15.5,15.51,238500.0
2014-03-17 12:25:00,15.5,15.52,15.48,15.51,289500.0,15.5,15.52,15.48,15.51,289500.0
2014-03-17 12:30:00,15.52,15.55,15.5,15.5,231000.0,15.52,15.55,15.5,15.5,231000.0
2014-03-17 12:35:00,15.51,15.52,15.47,15.5,414000.0,15.51,15.52,15.47,15.5,414000.0
2014-03-17 12:40:00,15.5,15.52,15.48,15.52,177000.0,15.5,15.52,15.48,15.52,177000.0
2014-03-17 12:45:00,15.51,15.54,15.5,15.51,664500.0,15.51,15.54,15.5,15.51,664500.0
2014-03-17 12:50:00,15.51,15.53,15.48,15.49,513000.0,15.51,15.53,15.48,15.49,513000.0
2014-03-17 12:55:00,15.5,15.5,15.45,15.48,610500.0,15.5,15.5,15.45,15.48,610500.0
2014-03-17 13:00:00,15.47,15.52,15.46,15.52,535500.0,15.47,15.52,15.46,15.52,535500.0
2014-03-17 13:05:00,15.52,15.52,15.47,15.47,244500.0,15.52,15.52,15.47,15.47,244500.0
2014-03-17 13:10:00,15.47,15.51,15.46,15.49,187500.0,15.47,15.51,15.46,15.49,187500.0
2014-03-17 13:15:00,15.49,15.51,15.47,15.5,270000.0,15.49,15.51,15.47,15.5,270000.0
2014-03-17 13:20:00,15.49,15.52,15.48,15.49,199500.0,15.49,15.52,15.48,15.49,199500.0
2014-03-17 13:25:00,15.5,15.53,15.5,15.53,396000.0,15.5,15.53,15.5,15.53,396000.0
2014-03-17 13:30:00,15.52,15.58,15.51,15.57,777000.0,15.52,15.58,15.51,15.57,777000.0
2014-03-17 13:35:00,15.57,15.71,15.56,15.69,2683500.0,15.57,15.71,15.56,15.69,2683500.0
2014-03-17 13:40:00,15.7,15.79,15.67,15.76,2061000.0,15.7,15.79,15.67,15.76,2061000.0
2014-03-17 13:45:00,15.76,15.78,15.72,15.72,1146000.0,15.76,15.78,15.72,15.72,1146000.0
2014-03-17 13:50:00,15.73,15.8,15.73,15.79,964500.0,15.73,15.8,15.73,15.79,964500.0
2014-03-17 13:55:00,15.8,15.82,15.76,15.78,1305000.0,15.8,15.82,15.76,15.78,1305000.0
2014-03-17 14:00:00,15.77,15.83,15.73,15.82,1159500.0,15.77,15.83,15.73,15.82,1159500.0
2014-03-17 14:05:00,15.82,15.83,15.79,15.81,1363500.0,15.82,15.83,15.79,15.81,1363500.0
2014-03-17 14:10:00,15.8,15.81,15.74,15.77,754500.0,15.8,15.81,15.74,15.77,754500.0
2014-03-17 14:15:00,15.76,15.81,15.73,15.76,763500.0,15.76,15.81,15.73,15.76,763500.0
2014-03-17 14:20:00,15.76,15.8,15.74,15.79,384000.0,15.76,15.8,15.74,15.79,384000.0
2014-03-17 14:25:00,15.79,15.79,15.75,15.76,364500.0,15.79,15.79,15.75,15.76,364500.0
2014-03-17 14:30:00,15.76,15.77,15.72,15.74,579000.0,15.76,15.77,15.72,15.74,579000.0
2014-03-17 14:35:00,15.73,15.77,15.73,15.75,346500.0,15.73,15.77,15.73,15.75,346500.0
2014-03-17 14:40:00,15.75,15.77,15.73,15.76,429000.0,15.75,15.77,15.73,15.76,429000.0
2014-03-17 14:45:00,15.75,15.76,15.74,15.75,345000.0,15.75,15.76,15.74,15.75,345000.0
2014-03-17 14:50:00,15.75,15.76,15.7,15.73,657000.0,15.75,15.76,15.7,15.73,657000.0
2014-03-17 14:55:00,15.73,15.73,15.7,15.7,207000.0,15.73,15.73,15.7,15.7,207000.0
2014-03-17 15:00:00,15.71,15.71,15.67,15.68,703500.0,15.71,15.71,15.67,15.68,703500.0
2014-03-17 15:05:00,15.69,15.7,15.66,15.69,586500.0,15.69,15.7,15.66,15.69,586500.0
2014-03-17 15:10:00,15.68,15.71,15.68,15.7,337500.0,15.68,15.71,15.68,15.7,337500.0
2014-03-17 15:15:00,15.7,15.74,15.68,15.68,433500.0,15.7,15.74,15.68,15.68,433500.0
2014-03-17 15:20:00,15.68,15.7,15.67,15.69,325500.0,15.68,15.7,15.67,15.69,325500.0
2014-03-17 15:25:00,15.68,15.69,15.65,15.67,574500.0,15.68,15.69,15.65,15.67,574500.0
2014-03-17 15:30:00,15.68,15.7,15.62,15.63,748500.0,15.68,15.7,15.62,15.63,748500.0
2014-03-17 15:35:00,15.63,15.67,15.63,15.65,559500.0,15.63,15.67,15.63,15.65,559500.0
2014-03-17 15:40:00,15.64,15.65,15.61,15.61,576000.0,15.64,15.65,15.61,15.61,576000.0
2014-03-17 15:45:00,15.61,15.63,15.59,15.61,766500.0,15.61,15.63,15.59,15.61,766500.0
2014-03-17 15:50:00,15.61,15.63,15.59,15.61,1404000.0,15.61,15.63,15.59,15.61,1404000.0
2014-03-17 15:55:00,15.61,15.62,15.59,15.59,2013000.0,15.61,15.62,15.59,15.59,2013000.0
2014-03-18 09:30:00,15.81,15.93,15.74,15.88,4045500.0,15.81,15.93,15.74,15.88,4045500.0
2014-03-18 09:35:00,15.88,15.93,15.83,15.87,2152500.0,15.88,15.93,15.83,15.87,2152500.0
2014-03-18 09:40:00,15.87,15.88,15.78,15.83,1557000.0,15.87,15.88,15.78,15.83,1557000.0
2014-03-18 09:45:00,15.83,15.86,15.79,15.85,1410000.0,15.83,15.86,15.79,15.85,1410000.0
2014-03-18 09:50:00,15.85,15.9,15.82,15.88,1516500.0,15.85,15.9,15.82,15.88,1516500.0
2014-03-18 09:55:00,15.89,15.91,15.79,15.84,1501500.0,15.89,15.91,15.79,15.84,1501500.0
2014-03-18 10:00:00,15.84,15.85,15.74,15.74,1132500.0,15.84,15.85,15.74,15.74,1132500.0
2014-03-18 10:05:00,15.75,15.83,15.75,15.81,1435500.0,15.75,15.83,15.75,15.81,1435500.0
2014-03-18 10:10:00,15.83,15.83,15.75,15.76,795000.0,15.83,15.83,15.75,15.76,795000.0
2014-03-18 10:15:00,15.77,15.82,15.76,15.79,592500.0,15.77,15.82,15.76,15.79,592500.0
2014-03-18 10:20:00,15.79,15.8,15.73,15.76,880500.0,15.79,15.8,15.73,15.76,880500.0
2014-03-18 10:25:00,15.76,15.78,15.69,15.71,1246500.0,15.76,15.78,15.69,15.71,1246500.0
2014-03-18 10:30:00,15.71,15.76,15.71,15.74,559500.0,15.71,15.76,15.71,15.74,559500.0
2014-03-18 10:35:00,15.74,15.75,15.68,15.7,1327500.0,15.74,15.75,15.68,15.7,1327500.0
2014-03-18 10:40:00,15.69,15.73,15.67,15.68,1983000.0,15.69,15.73,15.67,15.68,1983000.0
2014-03-18 10:45:00,15.68,15.77,15.67,15.74,3820500.0,15.68,15.77,15.67,15.74,3820500.0
2014-03-18 10:50:00,15.74,15.76,15.73,15.75,1189500.0,15.74,15.76,15.73,15.75,1189500.0
2014-03-18 10:55:00,15.74,15.8,15.72,15.78,1197000.0,15.74,15.8,15.72,15.78,1197000.0
2014-03-18 11:00:00,15.79,15.82,15.78,15.81,939000.0,15.79,15.82,15.78,15.81,939000.0
2014-03-18 11:05:00,15.8,15.83,15.78,15.79,832500.0,15.8,15.83,15.78,15.79,832500.0
2014-03-18 11:10:00,15.79,15.82,15.77,15.78,504000.0,15.79,15.82,15.77,15.78,504000.0
2014-03-18 11:15:00,15.8,15.82,15.77,15.82,339000.0,15.8,15.82,15.77,15.82,339000.0
2014-03-18 11:20:00,15.82,15.83,15.77,15.79,783000.0,15.82,15.83,15.77,15.79,783000.0
2014-03-18 11:25:00,15.79,15.8,15.76,15.77,402000.0,15.79,15.8,15.76,15.77,402000.0
2014-03-18 11:30:00,15.77,15.8,15.75,15.75,303000.0,15.77,15.8,15.75,15.75,303000.0
2014-03-18 11:35:00,15.76,15.77,15.75,15.77,273000.0,15.76,15.77,15.75,15.77,273000.0
2014-03-18 11:40:00,15.77,15.78,15.74,15.75,391500.0,15.77,15.78,15.74,15.75,391500.0
2014-03-18 11:45:00,15.76,15.79,15.75,15.77,393000.0,15.76,15.79,15.75,15.77,393000.0
2014-03-18 11:50:00,15.77,15.8,15.77,15.79,289500.0,15.77,15.8,15.77,15.79,289500.0
2014-03-18 11:55:00,15.79,15.85,15.78,15.83,927000.0,15.79,15.85,15.78,15.83,927000.0
2014-03-18 12:00:00,15.83,15.85,15.82,15.83,516000.0,15.83,15.85,15.82,15.83,516000.0
2014-03-18 12:05:00,15.83,15.9,15.82,15.89,1366500.0,15.83,15.9,15.82,15.89,1366500.0
2014-03-18 12:10:00,15.88,15.92,15.87,15.89,1029000.0,15.88,15.92,15.87,15.89,1029000.0
2014-03-18 12:15:00,15.89,15.89,15.82,15.85,720000.0,15.89,15.89,15.82,15.85,720000.0
2014-03-18 12:20:00,15.86,15.86,15.82,15.84,517500.0,15.86,15.86,15.82,15.84,517500.0
2014-03-18 12:25:00,15.84,15.86,15.83,15.84,285000.0,15.84,15.86,15.83,15.84,285000.0
2014-03-18 12:30:00,15.85,15.9,15.82,15.87,841500.0,15.85,15.9,15.82,15.87,841500.0
2014-03-18 12:35:00,15.87,15.93,15.87,15.9,1489500.0,15.87,15.93,15.87,15.9,1489500.0
2014-03-18 12:40:00,15.9,15.91,15.87,15.88,537000.0,15.9,15.91,15.87,15.88,537000.0
2014-03-18 12:45:00,15.88,15.9,15.85,15.87,666000.0,15.88,15.9,15.85,15.87,666000.0
2014-03-18 12:50:00,15.86,15.9,15.85,15.89,361500.0,15.86,15.9,15.85,15.89,361500.0
2014-03-18 12:55:00,15.89,15.91,15.88,15.88,336000.0,15.89,15.91,15.88,15.88,336000.0
2014-03-18 13:00:00,15.88,15.9,15.87,15.88,193500.0,15.88,15.9,15.87,15.88,193500.0
2014-03-18 13:05:00,15.88,15.9,15.87,15.9,661500.0,15.88,15.9,15.87,15.9,661500.0
2014-03-18 13:10:00,15.9,15.91,15.88,15.89,516000.0,15.9,15.91,15.88,15.89,516000.0
2014-03-18 13:15:00,15.89,15.89,15.87,15.88,240000.0,15.89,15.89,15.87,15.88,240000.0
2014-03-18 13:20:00,15.88,15.9,15.87,15.88,912000.0,15.88,15.9,15.87,15.88,912000.0
2014-03-18 13:25:00,15.88,15.99,15.88,15.98,2370000.0,15.88,15.99,15.88,15.98,2370000.0
2014-03-18 13:30:00,15.97,16.01,15.97,15.99,1954500.0,15.97,16.01,15.97,15.99,1954500.0
2014-03-18 13:35:00,15.98,16.03,15.98,16.03,1848000.0,15.98,16.03,15.98,16.03,1848000.0
2014-03-18 13:40:00,16.02,16.06,16.02,16.03,1519500.0,16.02,16.06,16.02,16.03,1519500.0
2014-03-18 13:45:00,16.03,16.05,16.01,16.05,712500.0,16.03,16.05,16.01,16.05,712500.0
2014-03-18 13:50:00,16.05,16.1,16.05,16.07,1629000.0,16.05,16.1,16.05,16.07,1629000.0
2014-03-18 13:55:00,16.07,16.08,16.04,16.06,885000.0,16.07,16.08,16.04,16.06,885000.0
2014-03-18 14:00:00,16.07,16.08,16.04,16.06,1176000.0,16.07,16.08,16.04,16.06,1176000.0
2014-03-18 14:05:00,16.06,16.08,16.02,16.04,960000.0,16.06,16.08,16.02,16.04,960000.0
2014-03-18 14:10:00,16.04,16.05,15.99,16.0,1068000.0,16.04,16.05,15.99,16.0,1068000.0
2014-03-18 14:15:00,16.0,16.01,15.98,15.99,828000.0,16.0,16.01,15.98,15.99,828000.0
2014-03-18 14:20:00,15.99,16.02,15.99,15.99,705000.0,15.99,16.02,15.99,15.99,705000.0
2014-03-18 14:25:00,15.99,16.02,15.99,16.01,774000.0,15.99,16.02,15.99,16.01,774000.0
2014-03-18 14:30:00,16.01,16.02,15.97,15.99,519000.0,16.01,16.02,15.97,15.99,519000.0
2014-03-18 14:35:00,15.99,16.0,15.97,15.97,661500.0,15.99,16.0,15.97,15.97,661500.0
2014-03-18 14:40:00,15.97,16.02,15.95,16.0,921000.0,15.97,16.02,15.95,16.0,921000.0
2014-03-18 14:45:00,16.0,16.02,15.99,16.01,565500.0,16.0,16.02,15.99,16.01,565500.0
2014-03-18 14:50:00,16.0,16.01,15.97,16.0,298500.0,16.0,16.01,15.97,16.0,298500.0
2014-03-18 14:55:00,15.99,15.99,15.96,15.97,513000.0,15.99,15.99,15.96,15.97,513000.0
2014-03-18 15:00:00,15.98,16.0,15.96,15.96,504000.0,15.98,16.0,15.96,15.96,504000.0
2014-03-18 15:05:00,15.97,16.0,15.97,15.98,390000.0,15.97,16.0,15.97,15.98,390000.0
2014-03-18 15:10:00,15.97,15.98,15.96,15.98,307500.0,15.97,15.98,15.96,15.98,307500.0
2014-03-18 15:15:00,15.98,15.99,15.95,15.95,606000.0,15.98,15.99,15.95,15.95,606000.0
2014-03-18 15:20:00,15.95,15.98,15.91,15.93,1093500.0,15.95,15.98,15.91,15.93,1093500.0
2014-03-18 15:25:00,15.93,15.94,15.91,15.92,717000.0,15.93,15.94,15.91,15.92,717000.0
2014-03-18 15:30:00,15.93,15.94,15.91,15.91,598500.0,15.93,15.94,15.91,15.91,598500.0
2014-03-18 15:35:00,15.92,15.97,15.91,15.95,462000.0,15.92,15.97,15.91,15.95,462000.0
2014-03-18 15:40:00,15.95,15.96,15.92,15.95,708000.0,15.95,15.96,15.92,15.95,708000.0
2014-03-18 15:45:00,15.94,15.98,15.94,15.94,883500.0,15.94,15.98,15.94,15.94,883500.0
2014-03-18 15:50:00,15.95,15.99,15.95,15.98,1692000.0,15.95,15.99,15.95,15.98,1692000.0
2014-03-18 15:55:00,15.98,16.01,15.98,16.0,2449500.0,15.98,16.01,15.98,16.0,2449500.0
2014-03-19 09:30:00,16.09,16.1,15.96,16.02,3402000.0,16.09,16.1,15.96,16.02,3402000.0
2014-03-19 09:35:00,16.01,16.02,15.92,15.98,1717500.0,16.01,16.02,15.92,15.98,1717500.0
2014-03-19 09:40:00,15.98,15.98,15.88,15.91,1407000.0,15.98,15.98,15.88,15.91,1407000.0
2014-03-19 09:45:00,15.91,15.98,15.88,15.94,1056000.0,15.91,15.98,15.88,15.94,1056000.0
2014-03-19 09:50:00,15.95,15.99,15.92,15.98,894000.0,15.95,15.99,15.92,15.98,894000.0
2014-03-19 09:55:00,15.99,16.03,15.97,15.98,1309500.0,15.99,16.03,15.97,15.98,1309500.0
2014-03-19 10:00:00,15.98,16.01,15.94,15.94,976500.0,15.98,16.01,15.94,15.94,976500.0
2014-03-19 10:05:00,15.95,15.96,15.88,15.93,1344000.0,15.95,15.96,15.88,15.93,1344000.0
2014-03-19 10:10:00,15.92,15.94,15.83,15.84,1528500.0,15.92,15.94,15.83,15.84,1528500.0
2014-03-19 10:15:00,15.85,15.87,15.77,15.8,1779000.0,15.85,15.87,15.77,15.8,1779000.0
2014-03-19 10:20:00,15.81,15.83,15.75,15.78,1255500.0,15.81,15.83,15.75,15.78,1255500.0
2014-03-19 10:25:00,15.78,15.83,15.78,15.82,1197000.0,15.78,15.83,15.78,15.82,1197000.0
2014-03-19 10:30:00,15.81,15.82,15.76,15.77,1009500.0,15.81,15.82,15.76,15.77,1009500.0
2014-03-19 10:35:00,15.77,15.79,15.73,15.76,1587000.0,15.77,15.79,15.73,15.76,1587000.0
2014-03-19 10:40:00,15.75,15.77,15.71,15.74,1107000.0,15.75,15.77,15.71,15.74,1107000.0
2014-03-19 10:45:00,15.74,15.85,15.74,15.84,1288500.0,15.74,15.85,15.74,15.84,1288500.0
2014-03-19 10:50:00,15.85,15.85,15.8,15.83,351000.0,15.85,15.85,15.8,15.83,351000.0
2014-03-19 10:55:00,15.82,15.86,15.81,15.82,1815000.0,15.82,15.86,15.81,15.82,1815000.0
2014-03-19 11:00:00,15.83,15.85,15.81,15.83,817500.0,15.83,15.85,15.81,15.83,817500.0
2014-03-19 11:05:00,15.85,15.85,15.83,15.85,388500.0,15.85,15.85,15.83,15.85,388500.0
2014-03-19 11:10:00,15.84,15.89,15.84,15.87,637500.0,15.84,15.89,15.84,15.87,637500.0
2014-03-19 11:15:00,15.88,15.88,15.84,15.85,532500.0,15.88,15.88,15.84,15.85,532500.0
2014-03-19 11:20:00,15.85,15.86,15.81,15.81,438000.0,15.85,15.86,15.81,15.81,438000.0
2014-03-19 11:25:00,15.81,15.83,15.77,15.78,1071000.0,15.81,15.83,15.77,15.78,1071000.0
2014-03-19 11:30:00,15.78,15.78,15.75,15.76,576000.0,15.78,15.78,15.75,15.76,576000.0
2014-03-19 11:35:00,15.76,15.77,15.72,15.75,1594500.0,15.76,15.77,15.72,15.75,1594500.0
2014-03-19 11:40:00,15.75,15.77,15.73,15.76,760500.0,15.75,15.77,15.73,15.76,760500.0
2014-03-19 11:45:00,15.75,15.79,15.74,15.76,546000.0,15.75,15.79,15.74,15.76,546000.0
2014-03-19 11:50:00,15.76,15.78,15.74,15.75,348000.0,15.76,15.78,15.74,15.75,348000.0
2014-03-19 11:55:00,15.75,15.79,15.73,15.75,876000.0,15.75,15.79,15.73,15.75,876000.0
2014-03-19 12:00:00,15.75,15.79,15.74,15.77,349500.0,15.75,15.79,15.74,15.77,349500.0
2014-03-19 12:05:00,15.77,15.79,15.75,15.78,544500.0,15.77,15.79,15.75,15.78,544500.0
2014-03-19 12:10:00,15.76,15.79,15.75,15.78,342000.0,15.76,15.79,15.75,15.78,342000.0
2014-03-19 12:15:00,15.78,15.79,15.75,15.78,519000.0,15.78,15.79,15.75,15.78,519000.0
2014-03-19 12:20:00,15.76,15.79,15.76,15.78,240000.0,15.76,15.79,15.76,15.78,240000.0
2014-03-19 12:25:00,15.78,15.81,15.77,15.81,441000.0,15.78,15.81,15.77,15.81,441000.0
2014-03-19 12:30:00,15.8,15.81,15.78,15.79,235500.0,15.8,15.81,15.78,15.79,235500.0
2014-03-19 12:35:00,15.79,15.79,15.75,15.76,345000.0,15.79,15.79,15.75,15.76,345000.0
2014-03-19 12:40:00,15.77,15.78,15.74,15.76,231000.0,15.77,15.78,15.74,15.76,231000.0
2014-03-19 12:45:00,15.76,15.79,15.75,15.77,193500.0,15.76,15.79,15.75,15.77,193500.0
2014-03-19 12:50:00,15.77,15.79,15.77,15.78,178500.0,15.77,15.79,15.77,15.78,178500.0
2014-03-19 12:55:00,15.77,15.8,15.77,15.79,333000.0,15.77,15.8,15.77,15.79,333000.0
2014-03-19 13:00:00,15.8,15.8,15.76,15.77,141000.0,15.8,15.8,15.76,15.77,141000.0
2014-03-19 13:05:00,15.77,15.8,15.77,15.79,111000.0,15.77,15.8,15.77,15.79,111000.0
2014-03-19 13:10:00,15.78,15.8,15.77,15.8,150000.0,15.78,15.8,15.77,15.8,150000.0
2014-03-19 13:15:00,15.8,15.8,15.79,15.8,193500.0,15.8,15.8,15.79,15.8,193500.0
2014-03-19 13:20:00,15.8,15.8,15.78,15.79,145500.0,15.8,15.8,15.78,15.79,145500.0
2014-03-19 13:25:00,15.79,15.81,15.79,15.8,229500.0,15.79,15.81,15.79,15.8,229500.0
2014-03-19 13:30:00,15.8,15.8,15.78,15.78,172500.0,15.8,15.8,15.78,15.78,172500.0
2014-03-19 13:35:00,15.78,15.79,15.77,15.77,195000.0,15.78,15.79,15.77,15.77,195000.0
2014-03-19 13:40:00,15.77,15.79,15.76,15.78,181500.0,15.77,15.79,15.76,15.78,181500.0
2014-03-19 13:45:00,15.77,15.79,15.76,15.77,145500.0,15.77,15.79,15.76,15.77,145500.0
2014-03-19 13:50:00,15.77,15.78,15.75,15.76,154500.0,15.77,15.78,15.75,15.76,154500.0
2014-03-19 13:55:00,15.76,15.79,15.76,15.77,462000.0,15.76,15.79,15.76,15.77,462000.0
2014-03-19 14:00:00,15.77,15.83,15.72,15.77,1386000.0,15.77,15.83,15.72,15.77,1386000.0
2014-03-19 14:05:00,15.78,15.79,15.68,15.77,1057500.0,15.78,15.79,15.68,15.77,1057500.0
2014-03-19 14:10:00,15.77,15.78,15.71,15.75,619500.0,15.77,15.78,15.71,15.75,619500.0
2014-03-19 14:15:00,15.74,15.78,15.72,15.76,595500.0,15.74,15.78,15.72,15.76,595500.0
2014-03-19 14:20:00,15.75,15.77,15.71,15.73,655500.0,15.75,15.77,15.71,15.73,655500.0
2014-03-19 14:25:00,15.73,15.76,15.68,15.71,792000.0,15.73,15.76,15.68,15.71,792000.0
2014-03-19 14:30:00,15.71,15.82,15.71,15.8,1389000.0,15.71,15.82,15.71,15.8,1389000.0
2014-03-19 14:35:00,15.8,15.8,15.77,15.78,288000.0,15.8,15.8,15.77,15.78,288000.0
2014-03-19 14:40:00,15.78,15.78,15.73,15.78,733500.0,15.78,15.78,15.73,15.78,733500.0
2014-03-19 14:45:00,15.78,15.78,15.73,15.74,421500.0,15.78,15.78,15.73,15.74,421500.0
2014-03-19 14:50:00,15.73,15.76,15.71,15.75,768000.0,15.73,15.76,15.71,15.75,768000.0
2014-03-19 14:55:00,15.74,15.75,15.7,15.72,412500.0,15.74,15.75,15.7,15.72,412500.0
2014-03-19 15:00:00,15.72,15.74,15.71,15.71,313500.0,15.72,15.74,15.71,15.71,313500.0
2014-03-19 15:05:00,15.7,15.71,15.61,15.62,2226000.0,15.7,15.71,15.61,15.62,2226000.0
2014-03-19 15:10:00,15.62,15.64,15.57,15.62,1705500.0,15.62,15.64,15.57,15.62,1705500.0
2014-03-19 15:15:00,15.61,15.66,15.58,15.62,988500.0,15.61,15.66,15.58,15.62,988500.0
2014-03-19 15:20:00,15.61,15.64,15.59,15.62,834000.0,15.61,15.64,15.59,15.62,834000.0
2014-03-19 15:25:00,15.62,15.69,15.62,15.65,702000.0,15.62,15.69,15.62,15.65,702000.0
2014-03-19 15:30:00,15.66,15.68,15.63,15.66,724500.0,15.66,15.68,15.63,15.66,724500.0
2014-03-19 15:35:00,15.68,15.7,15.66,15.7,505500.0,15.68,15.7,15.66,15.7,505500.0
2014-03-19 15:40:00,15.7,15.72,15.67,15.72,684000.0,15.7,15.72,15.67,15.72,684000.0
2014-03-19 15:45:00,15.72,15.73,15.7,15.72,930000.0,15.72,15.73,15.7,15.72,930000.0
2014-03-19 15:50:00,15.73,15.73,15.71,15.71,934500.0,15.73,15.73,15.71,15.71,934500.0
2014-03-19 15:55:00,15.72,15.74,15.71,15.72,1738500.0,15.72,15.74,15.71,15.72,1738500.0
2014-03-20 09:30:00,15.74,15.86,15.73,15.76,2241000.0,15.74,15.86,15.73,15.76,2241000.0
2014-03-20 09:35:00,15.76,15.8,15.74,15.78,823500.0,15.76,15.8,15.74,15.78,823500.0
2014-03-20 09:40:00,15.77,15.83,15.64,15.67,1528500.0,15.77,15.83,15.64,15.67,1528500.0
2014-03-20 09:45:00,15.67,15.69,15.56,15.57,1900500.0,15.67,15.69,15.56,15.57,1900500.0
2014-03-20 09:50:00,15.57,15.66,15.57,15.65,915000.0,15.57,15.66,15.57,15.65,915000.0
2014-03-20 09:55:00,15.64,15.69,15.64,15.67,691500.0,15.64,15.69,15.64,15.67,691500.0
2014-03-20 10:00:00,15.67,15.69,15.61,15.62,679500.0,15.67,15.69,15.61,15.62,679500.0
2014-03-20 10:05:00,15.64,15.72,15.62,15.69,919500.0,15.64,15.72,15.62,15.69,919500.0
2014-03-20 10:10:00,15.7,15.76,15.68,15.75,946500.0,15.7,15.76,15.68,15.75,946500.0
2014-03-20 10:15:00,15.74,15.79,15.74,15.78,1135500.0,15.74,15.79,15.74,15.78,1135500.0
2014-03-20 10:20:00,15.78,15.79,15.74,15.76,738000.0,15.78,15.79,15.74,15.76,738000.0
2014-03-20 10:25:00,15.76,15.8,15.76,15.77,721500.0,15.76,15.8,15.76,15.77,721500.0
2014-03-20 10:30:00,15.77,15.82,15.77,15.82,1015500.0,15.77,15.82,15.77,15.82,1015500.0
2014-03-20 10:35:00,15.81,15.81,15.78,15.79,856500.0,15.81,15.81,15.78,15.79,856500.0
2014-03-20 10:40:00,15.79,15.87,15.79,15.85,1684500.0,15.79,15.87,15.79,15.85,1684500.0
2014-03-20 10:45:00,15.85,15.86,15.82,15.82,495000.0,15.85,15.86,15.82,15.82,495000.0
2014-03-20 10:50:00,15.82,15.83,15.77,15.8,721500.0,15.82,15.83,15.77,15.8,721500.0
2014-03-20 10:55:00,15.79,15.79,15.75,15.76,559500.0,15.79,15.79,15.75,15.76,559500.0
2014-03-20 11:00:00,15.76,15.79,15.76,15.77,492000.0,15.76,15.79,15.76,15.77,492000.0
2014-03-20 11:05:00,15.77,15.78,15.72,15.77,550500.0,15.77,15.78,15.72,15.77,550500.0
2014-03-20 11:10:00,15.77,15.77,15.72,15.72,490500.0,15.77,15.77,15.72,15.72,490500.0
2014-03-20 11:15:00,15.73,15.78,15.72,15.72,291000.0,15.73,15.78,15.72,15.72,291000.0
2014-03-20 11:20:00,15.72,15.74,15.71,15.72,436500.0,15.72,15.74,15.71,15.72,436500.0
2014-03-20 11:25:00,15.71,15.75,15.71,15.75,375000.0,15.71,15.75,15.71,15.75,375000.0
2014-03-20 11:30:00,15.74,15.74,15.72,15.73,193500.0,15.74,15.74,15.72,15.73,193500.0
2014-03-20 11:35:00,15.73,15.73,15.7,15.71,384000.0,15.73,15.73,15.7,15.71,384000.0
2014-03-20 11:40:00,15.73,15.75,15.71,15.75,228000.0,15.73,15.75,15.71,15.75,228000.0
2014-03-20 11:45:00,15.75,15.79,15.74,15.78,415500.0,15.75,15.79,15.74,15.78,415500.0
2014-03-20 11:50:00,15.79,15.81,15.78,15.81,396000.0,15.79,15.81,15.78,15.81,396000.0
2014-03-20 11:55:00,15.81,15.85,15.8,15.84,576000.0,15.81,15.85,15.8,15.84,576000.0
2014-03-20 12:00:00,15.84,15.86,15.81,15.84,553500.0,15.84,15.86,15.81,15.84,553500.0
2014-03-20 12:05:00,15.84,15.85,15.82,15.83,279000.0,15.84,15.85,15.82,15.83,279000.0
2014-03-20 12:10:00,15.83,15.85,15.83,15.85,300000.0,15.83,15.85,15.83,15.85,300000.0
2014-03-20 12:15:00,15.85,15.95,15.85,15.89,2116500.0,15.85,15.95,15.85,15.89,2116500.0
2014-03-20 12:20:00,15.9,15.92,15.88,15.9,643500.0,15.9,15.92,15.88,15.9,643500.0
2014-03-20 12:25:00,15.9,15.9,15.87,15.89,375000.0,15.9,15.9,15.87,15.89,375000.0
2014-03-20 12:30:00,15.9,15.91,15.89,15.89,352500.0,15.9,15.91,15.89,15.89,352500.0
2014-03-20 12:35:00,15.9,15.9,15.89,15.89,280500.0,15.9,15.9,15.89,15.89,280500.0
2014-03-20 12:40:00,15.89,15.9,15.84,15.85,321000.0,15.89,15.9,15.84,15.85,321000.0
2014-03-20 12:45:00,15.84,15.9,15.84,15.87,231000.0,15.84,15.9,15.84,15.87,231000.0
2014-03-20 12:50:00,15.86,15.87,15.84,15.85,223500.0,15.86,15.87,15.84,15.85,223500.0
2014-03-20 12:55:00,15.85,15.85,15.83,15.85,351000.0,15.85,15.85,15.83,15.85,351000.0
2014-03-20 13:00:00,15.84,15.88,15.83,15.84,294000.0,15.84,15.88,15.83,15.84,294000.0
2014-03-20 13:05:00,15.83,15.84,15.81,15.82,204000.0,15.83,15.84,15.81,15.82,204000.0
2014-03-20 13:10:00,15.83,15.83,15.77,15.81,583500.0,15.83,15.83,15.77,15.81,583500.0
2014-03-20 13:15:00,15.81,15.82,15.76,15.78,280500.0,15.81,15.82,15.76,15.78,280500.0
2014-03-20 13:20:00,15.78,15.8,15.77,15.78,304500.0,15.78,15.8,15.77,15.78,304500.0
2014-03-20 13:25:00,15.79,15.79,15.74,15.76,297000.0,15.79,15.79,15.74,15.76,297000.0
2014-03-20 13:30:00,15.75,15.77,15.72,15.76,396000.0,15.75,15.77,15.72,15.76,396000.0
2014-03-20 13:35:00,15.76,15.78,15.75,15.78,192000.0,15.76,15.78,15.75,15.78,192000.0
2014-03-20 13:40:00,15.77,15.79,15.77,15.79,198000.0,15.77,15.79,15.77,15.79,198000.0
2014-03-20 13:45:00,15.8,15.8,15.77,15.8,424500.0,15.8,15.8,15.77,15.8,424500.0
2014-03-20 13:50:00,15.8,15.8,15.76,15.79,184500.0,15.8,15.8,15.76,15.79,184500.0
2014-03-20 13:55:00,15.79,15.79,15.76,15.77,181500.0,15.79,15.79,15.76,15.77,181500.0
2014-03-20 14:00:00,15.77,15.78,15.74,15.75,277500.0,15.77,15.78,15.74,15.75,277500.0
2014-03-20 14:05:00,15.74,15.75,15.7,15.71,423000.0,15.74,15.75,15.7,15.71,423000.0
2014-03-20 14:10:00,15.72,15.74,15.7,15.71,679500.0,15.72,15.74,15.7,15.71,679500.0
2014-03-20 14:15:00,15.72,15.75,15.71,15.75,391500.0,15.72,15.75,15.71,15.75,391500.0
2014-03-20 14:20:00,15.74,15.75,15.72,15.72,249000.0,15.74,15.75,15.72,15.72,249000.0
2014-03-20 14:25:00,15.73,15.74,15.71,15.74,117000.0,15.73,15.74,15.71,15.74,117000.0
2014-03-20 14:30:00,15.74,15.74,15.69,15.69,376500.0,15.74,15.74,15.69,15.69,376500.0
2014-03-20 14:35:00,15.69,15.72,15.69,15.72,229500.0,15.69,15.72,15.69,15.72,229500.0
2014-03-20 14:40:00,15.72,15.72,15.68,15.68,402000.0,15.72,15.72,15.68,15.68,402000.0
2014-03-20 14:45:00,15.68,15.69,15.65,15.67,781500.0,15.68,15.69,15.65,15.67,781500.0
2014-03-20 14:50:00,15.67,15.69,15.65,15.67,325500.0,15.67,15.69,15.65,15.67,325500.0
2014-03-20 14:55:00,15.67,15.69,15.66,15.68,283500.0,15.67,15.69,15.66,15.68,283500.0
2014-03-20 15:00:00,15.69,15.69,15.64,15.66,573000.0,15.69,15.69,15.64,15.66,573000.0
2014-03-20 15:05:00,15.65,15.67,15.64,15.67,406500.0,15.65,15.67,15.64,15.67,406500.0
2014-03-20 15:10:00,15.66,15.67,15.62,15.64,499500.0,15.66,15.67,15.62,15.64,499500.0
2014-03-20 15:15:00,15.64,15.66,15.61,15.61,420000.0,15.64,15.66,15.61,15.61,420000.0
2014-03-20 15:20:00,15.61,15.65,15.61,15.63,393000.0,15.61,15.65,15.61,15.63,393000.0
2014-03-20 15:25:00,15.63,15.63,15.57,15.61,1321500.0,15.63,15.63,15.57,15.61,1321500.0
2014-03-20 15:30:00,15.61,15.65,15.6,15.63,426000.0,15.61,15.65,15.6,15.63,426000.0
2014-03-20 15:35:00,15.62,15.65,15.61,15.63,475500.0,15.62,15.65,15.61,15.63,475500.0
2014-03-20 15:40:00,15.62,15.63,15.6,15.61,378000.0,15.62,15.63,15.6,15.61,378000.0
2014-03-20 15:45:00,15.61,15.63,15.6,15.62,364500.0,15.61,15.63,15.6,15.62,364500.0
2014-03-20 15:50:00,15.63,15.63,15.61,15.62,685500.0,15.63,15.63,15.61,15.62,685500.0
2014-03-20 15:55:00,15.62,15.67,15.61,15.65,1825500.0,15.62,15.67,15.61,15.65,1825500.0
2014-03-21 09:30:00,15.73,15.75,15.56,15.7,3337500.0,15.73,15.75,15.56,15.7,3337500.0
2014-03-21 09:35:00,15.68,15.7,15.62,15.63,1162500.0,15.68,15.7,15.62,15.63,1162500.0
2014-03-21 09:40:00,15.64,15.68,15.58,15.6,1450500.0,15.64,15.68,15.58,15.6,1450500.0
2014-03-21 09:45:00,15.6,15.64,15.58,15.58,1084500.0,15.6,15.64,15.58,15.58,1084500.0
2014-03-21 09:50:00,15.59,15.61,15.52,15.55,1605000.0,15.59,15.61,15.52,15.55,1605000.0
2014-03-21 09:55:00,15.56,15.57,15.43,15.45,2337000.0,15.56,15.57,15.43,15.45,2337000.0
2014-03-21 10:00:00,15.45,15.46,15.29,15.31,4732500.0,15.45,15.46,15.29,15.31,4732500.0
2014-03-21 10:05:00,15.32,15.35,15.17,15.18,3301500.0,15.32,15.35,15.17,15.18,3301500.0
2014-03-21 10:10:00,15.18,15.3,15.17,15.3,3492000.0,15.18,15.3,15.17,15.3,3492000.0
2014-03-21 10:15:00,15.3,15.32,15.27,15.29,3256500.0,15.3,15.32,15.27,15.29,3256500.0
2014-03-21 10:20:00,15.28,15.31,15.2,15.21,3075000.0,15.28,15.31,15.2,15.21,3075000.0
2014-03-21 10:25:00,15.22,15.25,15.17,15.22,1944000.0,15.22,15.25,15.17,15.22,1944000.0
2014-03-21 10:30:00,15.23,15.34,15.22,15.32,2154000.0,15.23,15.34,15.22,15.32,2154000.0
2014-03-21 10:35:00,15.31,15.37,15.31,15.35,1426500.0,15.31,15.37,15.31,15.35,1426500.0
2014-03-21 10:40:00,15.35,15.38,15.32,15.35,1330500.0,15.35,15.38,15.32,15.35,1330500.0
2014-03-21 10:45:00,15.34,15.39,15.31,15.37,1231500.0,15.34,15.39,15.31,15.37,1231500.0
2014-03-21 10:50:00,15.38,15.41,15.34,15.38,1054500.0,15.38,15.41,15.34,15.38,1054500.0
2014-03-21 10:55:00,15.38,15.4,15.34,15.37,987000.0,15.38,15.4,15.34,15.37,987000.0
2014-03-21 11:00:00,15.37,15.42,15.36,15.42,934500.0,15.37,15.42,15.36,15.42,934500.0
2014-03-21 11:05:00,15.42,15.46,15.39,15.43,1222500.0,15.42,15.46,15.39,15.43,1222500.0
2014-03-21 11:10:00,15.43,15.5,15.41,15.49,1320000.0,15.43,15.5,15.41,15.49,1320000.0
2014-03-21 11:15:00,15.49,15.49,15.44,15.44,1263000.0,15.49,15.49,15.44,15.44,1263000.0
2014-03-21 11:20:00,15.45,15.48,15.42,15.45,681000.0,15.45,15.48,15.42,15.45,681000.0
2014-03-21 11:25:00,15.45,15.46,15.42,15.43,790500.0,15.45,15.46,15.42,15.43,790500.0
2014-03-21 11:30:00,15.43,15.51,15.43,15.51,1041000.0,15.43,15.51,15.43,15.51,1041000.0
2014-03-21 11:35:00,15.51,15.53,15.48,15.49,918000.0,15.51,15.53,15.48,15.49,918000.0
2014-03-21 11:40:00,15.48,15.52,15.48,15.48,888000.0,15.48,15.52,15.48,15.48,888000.0
2014-03-21 11:45:00,15.48,15.51,15.47,15.47,612000.0,15.48,15.51,15.47,15.47,612000.0
2014-03-21 11:50:00,15.47,15.49,15.44,15.49,1311000.0,15.47,15.49,15.44,15.49,1311000.0
2014-03-21 11:55:00,15.47,15.49,15.45,15.46,489000.0,15.47,15.49,15.45,15.46,489000.0
2014-03-21 12:00:00,15.45,15.47,15.4,15.42,828000.0,15.45,15.47,15.4,15.42,828000.0
2014-03-21 12:05:00,15.41,15.44,15.41,15.43,361500.0,15.41,15.44,15.41,15.43,361500.0
2014-03-21 12:10:00,15.42,15.46,15.39,15.45,682500.0,15.42,15.46,15.39,15.45,682500.0
2014-03-21 12:15:00,15.45,15.46,15.42,15.43,474000.0,15.45,15.46,15.42,15.43,474000.0
2014-03-21 12:20:00,15.43,15.46,15.41,15.42,562500.0,15.43,15.46,15.41,15.42,562500.0
2014-03-21 12:25:00,15.43,15.44,15.39,15.39,627000.0,15.43,15.44,15.39,15.39,627000.0
2014-03-21 12:30:00,15.39,15.41,15.36,15.37,747000.0,15.39,15.41,15.36,15.37,747000.0
2014-03-21 12:35:00,15.37,15.38,15.36,15.36,607500.0,15.37,15.38,15.36,15.36,607500.0
2014-03-21 12:40:00,15.36,15.41,15.35,15.39,658500.0,15.36,15.41,15.35,15.39,658500.0
2014-03-21 12:45:00,15.39,15.4,15.36,15.37,309000.0,15.39,15.4,15.36,15.37,309000.0
2014-03-21 12:50:00,15.38,15.41,15.37,15.4,487500.0,15.38,15.41,15.37,15.4,487500.0
2014-03-21 12:55:00,15.4,15.42,15.39,15.4,696000.0,15.4,15.42,15.39,15.4,696000.0
2014-03-21 13:00:00,15.4,15.46,15.39,15.44,504000.0,15.4,15.46,15.39,15.44,504000.0
2014-03-21 13:05:00,15.44,15.45,15.43,15.43,355500.0,15.44,15.45,15.43,15.43,355500.0
2014-03-21 13:10:00,15.43,15.44,15.36,15.38,718500.0,15.43,15.44,15.36,15.38,718500.0
2014-03-21 13:15:00,15.4,15.4,15.36,15.39,391500.0,15.4,15.4,15.36,15.39,391500.0
2014-03-21 13:20:00,15.4,15.4,15.37,15.38,279000.0,15.4,15.4,15.37,15.38,279000.0
2014-03-21 13:25:00,15.38,15.39,15.36,15.38,372000.0,15.38,15.39,15.36,15.38,372000.0
2014-03-21 13:30:00,15.38,15.38,15.34,15.36,547500.0,15.38,15.38,15.34,15.36,547500.0
2014-03-21 13:35:00,15.36,15.38,15.35,15.37,304500.0,15.36,15.38,15.35,15.37,304500.0
2014-03-21 13:40:00,15.37,15.37,15.34,15.35,622500.0,15.37,15.37,15.34,15.35,622500.0
2014-03-21 13:45:00,15.35,15.37,15.34,15.36,390000.0,15.35,15.37,15.34,15.36,390000.0
2014-03-21 13:50:00,15.36,15.4,15.35,15.38,660000.0,15.36,15.4,15.35,15.38,660000.0
2014-03-21 13:55:00,15.38,15.39,15.34,15.36,294000.0,15.38,15.39,15.34,15.36,294000.0
2014-03-21 14:00:00,15.35,15.38,15.34,15.34,511500.0,15.35,15.38,15.34,15.34,511500.0
2014-03-21 14:05:00,15.36,15.38,15.35,15.38,424500.0,15.36,15.38,15.35,15.38,424500.0
2014-03-21 14:10:00,15.38,15.4,15.36,15.38,613500.0,15.38,15.4,15.36,15.38,613500.0
2014-03-21 14:15:00,15.38,15.43,15.37,15.39,492000.0,15.38,15.43,15.37,15.39,492000.0
2014-03-21 14:20:00,15.4,15.4,15.36,15.38,486000.0,15.4,15.4,15.36,15.38,486000.0
2014-03-21 14:25:00,15.37,15.38,15.34,15.35,430500.0,15.37,15.38,15.34,15.35,430500.0
2014-03-21 14:30:00,15.34,15.34,15.3,15.33,1239000.0,15.34,15.34,15.3,15.33,1239000.0
2014-03-21 14:35:00,15.34,15.38,15.33,15.36,891000.0,15.34,15.38,15.33,15.36,891000.0
2014-03-21 14:40:00,15.37,15.4,15.35,15.38,577500.0,15.37,15.4,15.35,15.38,577500.0
2014-03-21 14:45:00,15.38,15.39,15.31,15.32,828000.0,15.38,15.39,15.31,15.32,828000.0
2014-03-21 14:50:00,15.32,15.35,15.31,15.33,688500.0,15.32,15.35,15.31,15.33,688500.0
2014-03-21 14:55:00,15.33,15.35,15.32,15.34,349500.0,15.33,15.35,15.32,15.34,349500.0
2014-03-21 15:00:00,15.34,15.34,15.3,15.31,768000.0,15.34,15.34,15.3,15.31,768000.0
2014-03-21 15:05:00,15.31,15.34,15.3,15.33,589500.0,15.31,15.34,15.3,15.33,589500.0
2014-03-21 15:10:00,15.33,15.34,15.3,15.31,670500.0,15.33,15.34,15.3,15.31,670500.0
2014-03-21 15:15:00,15.3,15.32,15.28,15.3,976500.0,15.3,15.32,15.28,15.3,976500.0
2014-03-21 15:20:00,15.3,15.33,15.3,15.32,832500.0,15.3,15.33,15.3,15.32,832500.0
2014-03-21 15:25:00,15.32,15.34,15.31,15.32,847500.0,15.32,15.34,15.31,15.32,847500.0
2014-03-21 15:30:00,15.32,15.33,15.3,15.31,885000.0,15.32,15.33,15.3,15.31,885000.0
2014-03-21 15:35:00,15.31,15.33,15.3,15.31,1026000.0,15.31,15.33,15.3,15.31,1026000.0
2014-03-21 15:40:00,15.3,15.31,15.29,15.3,1273500.0,15.3,15.31,15.29,15.3,1273500.0
2014-03-21 15:45:00,15.3,15.32,15.29,15.32,1620000.0,15.3,15.32,15.29,15.32,1620000.0
2014-03-21 15:50:00,15.32,15.32,15.27,15.28,2674500.0,15.32,15.32,15.27,15.28,2674500.0
2014-03-21 15:55:00,15.28,15.29,15.25,15.27,4032000.0,15.28,15.29,15.25,15.27,4032000.0
2014-03-24 09:30:00,15.32,15.33,14.87,14.89,6417000.0,15.32,15.33,14.87,14.89,6417000.0
2014-03-24 09:35:00,14.89,14.95,14.75,14.8,5799000.0,14.89,14.95,14.75,14.8,5799000.0
2014-03-24 09:40:00,14.8,14.85,14.71,14.79,4126500.0,14.8,14.85,14.71,14.79,4126500.0
2014-03-24 09:45:00,14.81,14.85,14.63,14.67,4020000.0,14.81,14.85,14.63,14.67,4020000.0
2014-03-24 09:50:00,14.68,14.71,14.55,14.67,4974000.0,14.68,14.71,14.55,14.67,4974000.0
2014-03-24 09:55:00,14.66,14.78,14.64,14.73,3408000.0,14.66,14.78,14.64,14.73,3408000.0
2014-03-24 10:00:00,14.73,14.8,14.68,14.78,2230500.0,14.73,14.8,14.68,14.78,2230500.0
2014-03-24 10:05:00,14.78,14.83,14.73,14.79,2556000.0,14.78,14.83,14.73,14.79,2556000.0
2014-03-24 10:10:00,14.79,14.82,14.7,14.71,1594500.0,14.79,14.82,14.7,14.71,1594500.0
2014-03-24 10:15:00,14.7,14.77,14.61,14.72,2883000.0,14.7,14.77,14.61,14.72,2883000.0
2014-03-24 10:20:00,14.73,14.76,14.67,14.69,1260000.0,14.73,14.76,14.67,14.69,1260000.0
2014-03-24 10:25:00,14.69,14.73,14.67,14.7,1422000.0,14.69,14.73,14.67,14.7,1422000.0
2014-03-24 10:30:00,14.69,14.7,14.54,14.54,2622000.0,14.69,14.7,14.54,14.54,2622000.0
2014-03-24 10:35:00,14.54,14.55,14.37,14.53,5322000.0,14.54,14.55,14.37,14.53,5322000.0
2014-03-24 10:40:00,14.53,14.6,14.5,14.55,3243000.0,14.53,14.6,14.5,14.55,3243000.0
2014-03-24 10:45:00,14.56,14.59,14.43,14.45,2118000.0,14.56,14.59,14.43,14.45,2118000.0
2014-03-24 10:50:00,14.46,14.59,14.33,14.47,5166000.0,14.46,14.59,14.33,14.47,5166000.0
2014-03-24 10:55:00,14.5,14.51,14.4,14.43,2169000.0,14.5,14.51,14.4,14.43,2169000.0
2014-03-24 11:00:00,14.42,14.43,14.3,14.34,3762000.0,14.42,14.43,14.3,14.34,3762000.0
2014-03-24 11:05:00,14.33,14.33,14.03,14.06,6804000.0,14.33,14.33,14.03,14.06,6804000.0
2014-03-24 11:10:00,14.06,14.25,14.02,14.22,4419000.0,14.06,14.25,14.02,14.22,4419000.0
2014-03-24 11:15:00,14.24,14.29,14.2,14.27,2601000.0,14.24,14.29,14.2,14.27,2601000.0
2014-03-24 11:20:00,14.27,14.4,14.26,14.38,2667000.0,14.27,14.4,14.26,14.38,2667000.0
2014-03-24 11:25:00,14.38,14.45,14.37,14.43,1882500.0,14.38,14.45,14.37,14.43,1882500.0
2014-03-24 11:30:00,14.43,14.43,14.33,14.41,1713000.0,14.43,14.43,14.33,14.41,1713000.0
2014-03-24 11:35:00,14.41,14.49,14.38,14.41,1506000.0,14.41,14.49,14.38,14.41,1506000.0
2014-03-24 11:40:00,14.41,14.44,14.36,14.37,988500.0,14.41,14.44,14.36,14.37,988500.0
2014-03-24 11:45:00,14.38,14.38,14.25,14.3,1338000.0,14.38,14.38,14.25,14.3,1338000.0
2014-03-24 11:50:00,14.29,14.36,14.27,14.34,750000.0,14.29,14.36,14.27,14.34,750000.0
2014-03-24 11:55:00,14.34,14.4,14.32,14.34,958500.0,14.34,14.4,14.32,14.34,958500.0
2014-03-24 12:00:00,14.33,14.47,14.33,14.45,1219500.0,14.33,14.47,14.33,14.45,1219500.0
2014-03-24 12:05:00,14.46,14.52,14.44,14.52,1386000.0,14.46,14.52,14.44,14.52,1386000.0
2014-03-24 12:10:00,14.51,14.53,14.45,14.47,1197000.0,14.51,14.53,14.45,14.47,1197000.0
2014-03-24 12:15:00,14.48,14.51,14.46,14.48,769500.0,14.48,14.51,14.46,14.48,769500.0
2014-03-24 12:20:00,14.48,14.51,14.37,14.39,1035000.0,14.48,14.51,14.37,14.39,1035000.0
2014-03-24 12:25:00,14.39,14.47,14.38,14.44,1119000.0,14.39,14.47,14.38,14.44,1119000.0
2014-03-24 12:30:00,14.44,14.47,14.39,14.4,783000.0,14.44,14.47,14.39,14.4,783000.0
2014-03-24 12:35:00,14.4,14.43,14.38,14.43,921000.0,14.4,14.43,14.38,14.43,921000.0
2014-03-24 12:40:00,14.43,14.44,14.36,14.39,753000.0,14.43,14.44,14.36,14.39,753000.0
2014-03-24 12:45:00,14.38,14.42,14.38,14.41,516000.0,14.38,14.42,14.38,14.41,516000.0
2014-03-24 12:50:00,14.41,14.43,14.37,14.37,600000.0,14.41,14.43,14.37,14.37,600000.0
2014-03-24 12:55:00,14.37,14.4,14.37,14.39,361500.0,14.37,14.4,14.37,14.39,361500.0
2014-03-24 13:00:00,14.4,14.49,14.38,14.46,816000.0,14.4,14.49,14.38,14.46,816000.0
2014-03-24 13:05:00,14.46,14.46,14.41,14.46,934500.0,14.46,14.46,14.41,14.46,934500.0
2014-03-24 13:10:00,14.45,14.55,14.45,14.51,1369500.0,14.45,14.55,14.45,14.51,1369500.0
2014-03-24 13:15:00,14.51,14.52,14.47,14.5,451500.0,14.51,14.52,14.47,14.5,451500.0
2014-03-24 13:20:00,14.5,14.52,14.47,14.47,729000.0,14.5,14.52,14.47,14.47,729000.0
2014-03-24 13:25:00,14.47,14.55,14.44,14.52,939000.0,14.47,14.55,14.44,14.52,939000.0
2014-03-24 13:30:00,14.53,14.6,14.53,14.58,1204500.0,14.53,14.6,14.53,14.58,1204500.0
2014-03-24 13:35:00,14.58,14.61,14.51,14.53,1506000.0,14.58,14.61,14.51,14.53,1506000.0
2014-03-24 13:40:00,14.54,14.58,14.52,14.55,655500.0,14.54,14.58,14.52,14.55,655500.0
2014-03-24 13:45:00,14.54,14.57,14.51,14.56,918000.0,14.54,14.57,14.51,14.56,918000.0
2014-03-24 13:50:00,14.54,14.57,14.53,14.55,439500.0,14.54,14.57,14.53,14.55,439500.0
2014-03-24 13:55:00,14.55,14.57,14.53,14.56,564000.0,14.55,14.57,14.53,14.56,564000.0
2014-03-24 14:00:00,14.57,14.64,14.57,14.64,1347000.0,14.57,14.64,14.57,14.64,1347000.0
2014-03-24 14:05:00,14.64,14.68,14.63,14.65,1881000.0,14.64,14.68,14.63,14.65,1881000.0
2014-03-24 14:10:00,14.66,14.7,14.63,14.64,921000.0,14.66,14.7,14.63,14.64,921000.0
2014-03-24 14:15:00,14.64,14.64,14.52,14.55,1219500.0,14.64,14.64,14.52,14.55,1219500.0
2014-03-24 14:20:00,14.55,14.58,14.53,14.57,1050000.0,14.55,14.58,14.53,14.57,1050000.0
2014-03-24 14:25:00,14.57,14.67,14.54,14.66,1233000.0,14.57,14.67,14.54,14.66,1233000.0
2014-03-24 14:30:00,14.67,14.68,14.59,14.63,1009500.0,14.67,14.68,14.59,14.63,1009500.0
2014-03-24 14:35:00,14.61,14.66,14.6,14.65,738000.0,14.61,14.66,14.6,14.65,738000.0
2014-03-24 14:40:00,14.65,14.82,14.65,14.79,2916000.0,14.65,14.82,14.65,14.79,2916000.0
2014-03-24 14:45:00,14.79,14.8,14.71,14.73,1002000.0,14.79,14.8,14.71,14.73,1002000.0
2014-03-24 14:50:00,14.73,14.75,14.69,14.71,535500.0,14.73,14.75,14.69,14.71,535500.0
2014-03-24 14:55:00,14.7,14.73,14.67,14.69,688500.0,14.7,14.73,14.67,14.69,688500.0
2014-03-24 15:00:00,14.68,14.7,14.65,14.68,753000.0,14.68,14.7,14.65,14.68,753000.0
2014-03-24 15:05:00,14.68,14.69,14.66,14.66,535500.0,14.68,14.69,14.66,14.66,535500.0
2014-03-24 15:10:00,14.67,14.67,14.55,14.58,1168500.0,14.67,14.67,14.55,14.58,1168500.0
2014-03-24 15:15:00,14.58,14.63,14.57,14.59,682500.0,14.58,14.63,14.57,14.59,682500.0
2014-03-24 15:20:00,14.57,14.67,14.56,14.67,1395000.0,14.57,14.67,14.56,14.67,1395000.0
2014-03-24 15:25:00,14.66,14.72,14.65,14.72,960000.0,14.66,14.72,14.65,14.72,960000.0
2014-03-24 15:30:00,14.72,14.78,14.71,14.74,1741500.0,14.72,14.78,14.71,14.74,1741500.0
2014-03-24 15:35:00,14.74,14.78,14.74,14.74,862500.0,14.74,14.78,14.74,14.74,862500.0
2014-03-24 15:40:00,14.73,14.75,14.72,14.74,808500.0,14.73,14.75,14.72,14.74,808500.0
2014-03-24 15:45:00,14.75,14.75,14.7,14.7,1120500.0,14.75,14.75,14.7,14.7,1120500.0
2014-03-24 15:50:00,14.7,14.7,14.65,14.67,2004000.0,14.7,14.7,14.65,14.67,2004000.0
2014-03-24 15:55:00,14.67,14.71,14.66,14.67,2686500.0,14.67,14.71,14.66,14.67,2686500.0
2014-03-25 09:30:00,14.94,15.02,14.89,14.96,4015500.0,14.94,15.02,14.89,14.96,4015500.0
2014-03-25 09:35:00,14.96,15.04,14.84,14.87,2800500.0,14.96,15.04,14.84,14.87,2800500.0
2014-03-25 09:40:00,14.87,14.93,14.81,14.81,1777500.0,14.87,14.93,14.81,14.81,1777500.0
2014-03-25 09:45:00,14.8,14.97,14.8,14.93,1657500.0,14.8,14.97,14.8,14.93,1657500.0
2014-03-25 09:50:00,14.95,15.03,14.89,15.03,1833000.0,14.95,15.03,14.89,15.03,1833000.0
2014-03-25 09:55:00,15.02,15.03,14.93,14.96,1726500.0,15.02,15.03,14.93,14.96,1726500.0
2014-03-25 10:00:00,14.96,15.14,14.96,15.08,3339000.0,14.96,15.14,14.96,15.08,3339000.0
2014-03-25 10:05:00,15.07,15.12,15.03,15.1,1542000.0,15.07,15.12,15.03,15.1,1542000.0
2014-03-25 10:10:00,15.1,15.13,15.04,15.1,1440000.0,15.1,15.13,15.04,15.1,1440000.0
2014-03-25 10:15:00,15.08,15.09,15.0,15.0,951000.0,15.08,15.09,15.0,15.0,951000.0
2014-03-25 10:20:00,15.0,15.03,14.95,14.96,1204500.0,15.0,15.03,14.95,14.96,1204500.0
2014-03-25 10:25:00,14.96,14.99,14.92,14.98,1957500.0,14.96,14.99,14.92,14.98,1957500.0
2014-03-25 10:30:00,14.98,15.0,14.86,14.89,2575500.0,14.98,15.0,14.86,14.89,2575500.0
2014-03-25 10:35:00,14.88,14.9,14.83,14.85,1258500.0,14.88,14.9,14.83,14.85,1258500.0
2014-03-25 10:40:00,14.84,14.91,14.84,14.86,870000.0,14.84,14.91,14.84,14.86,870000.0
2014-03-25 10:45:00,14.87,14.88,14.77,14.79,2065500.0,14.87,14.88,14.77,14.79,2065500.0
2014-03-25 10:50:00,14.78,14.8,14.71,14.71,2109000.0,14.78,14.8,14.71,14.71,2109000.0
2014-03-25 10:55:00,14.71,14.71,14.63,14.67,2778000.0,14.71,14.71,14.63,14.67,2778000.0
2014-03-25 11:00:00,14.68,14.79,14.64,14.79,2145000.0,14.68,14.79,14.64,14.79,2145000.0
2014-03-25 11:05:00,14.79,14.83,14.78,14.8,1555500.0,14.79,14.83,14.78,14.8,1555500.0
2014-03-25 11:10:00,14.81,14.81,14.71,14.77,1087500.0,14.81,14.81,14.71,14.77,1087500.0
2014-03-25 11:15:00,14.76,14.85,14.74,14.83,1182000.0,14.76,14.85,14.74,14.83,1182000.0
2014-03-25 11:20:00,14.83,14.84,14.77,14.79,751500.0,14.83,14.84,14.77,14.79,751500.0
2014-03-25 11:25:00,14.78,14.79,14.73,14.76,1312500.0,14.78,14.79,14.73,14.76,1312500.0
2014-03-25 11:30:00,14.76,14.76,14.65,14.65,901500.0,14.76,14.76,14.65,14.65,901500.0
2014-03-25 11:35:00,14.65,14.72,14.63,14.7,1033500.0,14.65,14.72,14.63,14.7,1033500.0
2014-03-25 11:40:00,14.7,14.73,14.66,14.68,876000.0,14.7,14.73,14.66,14.68,876000.0
2014-03-25 11:45:00,14.68,14.68,14.61,14.63,952500.0,14.68,14.68,14.61,14.63,952500.0
2014-03-25 11:50:00,14.63,14.65,14.53,14.55,2439000.0,14.63,14.65,14.53,14.55,2439000.0
2014-03-25 11:55:00,14.55,14.64,14.53,14.63,1516500.0,14.55,14.64,14.53,14.63,1516500.0
2014-03-25 12:00:00,14.64,14.65,14.6,14.65,774000.0,14.64,14.65,14.6,14.65,774000.0
2014-03-25 12:05:00,14.65,14.71,14.62,14.71,741000.0,14.65,14.71,14.62,14.71,741000.0
2014-03-25 12:10:00,14.71,14.72,14.62,14.64,1054500.0,14.71,14.72,14.62,14.64,1054500.0
2014-03-25 12:15:00,14.64,14.67,14.62,14.67,1941000.0,14.64,14.67,14.62,14.67,1941000.0
2014-03-25 12:20:00,14.65,14.67,14.62,14.64,1158000.0,14.65,14.67,14.62,14.64,1158000.0
2014-03-25 12:25:00,14.64,14.65,14.61,14.63,1033500.0,14.64,14.65,14.61,14.63,1033500.0
2014-03-25 12:30:00,14.63,14.66,14.59,14.64,1588500.0,14.63,14.66,14.59,14.64,1588500.0
2014-03-25 12:35:00,14.66,14.75,14.63,14.73,1602000.0,14.66,14.75,14.63,14.73,1602000.0
2014-03-25 12:40:00,14.74,14.75,14.7,14.7,1021500.0,14.74,14.75,14.7,14.7,1021500.0
2014-03-25 12:45:00,14.7,14.8,14.69,14.8,1371000.0,14.7,14.8,14.69,14.8,1371000.0
2014-03-25 12:50:00,14.8,14.83,14.78,14.81,2292000.0,14.8,14.83,14.78,14.81,2292000.0
2014-03-25 12:55:00,14.81,14.83,14.79,14.79,1431000.0,14.81,14.83,14.79,14.79,1431000.0
2014-03-25 13:00:00,14.79,14.83,14.78,14.8,1744500.0,14.79,14.83,14.78,14.8,1744500.0
2014-03-25 13:05:00,14.81,14.86,14.8,14.84,1591500.0,14.81,14.86,14.8,14.84,1591500.0
2014-03-25 13:10:00,14.85,14.85,14.79,14.79,1530000.0,14.85,14.85,14.79,14.79,1530000.0
2014-03-25 13:15:00,14.79,14.81,14.77,14.8,1389000.0,14.79,14.81,14.77,14.8,1389000.0
2014-03-25 13:20:00,14.81,14.95,14.8,14.94,2491500.0,14.81,14.95,14.8,14.94,2491500.0
2014-03-25 13:25:00,14.95,14.95,14.86,14.87,1036500.0,14.95,14.95,14.86,14.87,1036500.0
2014-03-25 13:30:00,14.86,14.9,14.86,14.87,577500.0,14.86,14.9,14.86,14.87,577500.0
2014-03-25 13:35:00,14.88,14.88,14.82,14.82,472500.0,14.88,14.88,14.82,14.82,472500.0
2014-03-25 13:40:00,14.83,14.88,14.82,14.87,337500.0,14.83,14.88,14.82,14.87,337500.0
2014-03-25 13:45:00,14.87,14.89,14.81,14.82,493500.0,14.87,14.89,14.81,14.82,493500.0
2014-03-25 13:50:00,14.82,14.83,14.76,14.76,604500.0,14.82,14.83,14.76,14.76,604500.0
2014-03-25 13:55:00,14.77,14.78,14.75,14.75,604500.0,14.77,14.78,14.75,14.75,604500.0
2014-03-25 14:00:00,14.76,14.82,14.76,14.78,444000.0,14.76,14.82,14.76,14.78,444000.0
2014-03-25 14:05:00,14.79,14.79,14.77,14.79,309000.0,14.79,14.79,14.77,14.79,309000.0
2014-03-25 14:10:00,14.79,14.82,14.78,14.79,405000.0,14.79,14.82,14.78,14.79,405000.0
2014-03-25 14:15:00,14.78,14.79,14.74,14.76,342000.0,14.78,14.79,14.74,14.76,342000.0
2014-03-25 14:20:00,14.74,14.78,14.73,14.77,477000.0,14.74,14.78,14.73,14.77,477000.0
2014-03-25 14:25:00,14.77,14.81,14.73,14.74,550500.0,14.77,14.81,14.73,14.74,550500.0
2014-03-25 14:30:00,14.73,14.77,14.73,14.75,441000.0,14.73,14.77,14.73,14.75,441000.0
2014-03-25 14:35:00,14.74,14.76,14.73,14.75,226500.0,14.74,14.76,14.73,14.75,226500.0
2014-03-25 14:40:00,14.76,14.78,14.7,14.71,420000.0,14.76,14.78,14.7,14.71,420000.0
2014-03-25 14:45:00,14.72,14.73,14.66,14.66,636000.0,14.72,14.73,14.66,14.66,636000.0
2014-03-25 14:50:00,14.67,14.7,14.66,14.69,607500.0,14.67,14.7,14.66,14.69,607500.0
2014-03-25 14:55:00,14.69,14.73,14.69,14.72,346500.0,14.69,14.73,14.69,14.72,346500.0
2014-03-25 15:00:00,14.72,14.72,14.69,14.7,321000.0,14.72,14.72,14.69,14.7,321000.0
2014-03-25 15:05:00,14.7,14.71,14.67,14.68,507000.0,14.7,14.71,14.67,14.68,507000.0
2014-03-25 15:10:00,14.68,14.74,14.67,14.72,457500.0,14.68,14.74,14.67,14.72,457500.0
2014-03-25 15:15:00,14.73,14.75,14.72,14.72,1152000.0,14.73,14.75,14.72,14.72,1152000.0
2014-03-25 15:20:00,14.73,14.75,14.69,14.7,682500.0,14.73,14.75,14.69,14.7,682500.0
2014-03-25 15:25:00,14.7,14.74,14.7,14.73,393000.0,14.7,14.74,14.7,14.73,393000.0
2014-03-25 15:30:00,14.73,14.75,14.69,14.69,654000.0,14.73,14.75,14.69,14.69,654000.0
2014-03-25 15:35:00,14.7,14.73,14.7,14.73,678000.0,14.7,14.73,14.7,14.73,678000.0
2014-03-25 15:40:00,14.73,14.77,14.72,14.76,996000.0,14.73,14.77,14.72,14.76,996000.0
2014-03-25 15:45:00,14.75,14.76,14.7,14.7,1180500.0,14.75,14.76,14.7,14.7,1180500.0
2014-03-25 15:50:00,14.7,14.75,14.7,14.73,1635000.0,14.7,14.75,14.7,14.73,1635000.0
2014-03-25 15:55:00,14.73,14.73,14.66,14.69,2601000.0,14.73,14.73,14.66,14.69,2601000.0
2014-03-26 09:30:00,14.77,14.84,14.41,14.5,4518000.0,14.77,14.84,14.41,14.5,4518000.0
2014-03-26 09:35:00,14.5,14.62,14.47,14.52,2389500.0,14.5,14.62,14.47,14.52,2389500.0
2014-03-26 09:40:00,14.52,14.65,14.51,14.55,1320000.0,14.52,14.65,14.51,14.55,1320000.0
2014-03-26 09:45:00,14.57,14.7,14.54,14.59,1770000.0,14.57,14.7,14.54,14.59,1770000.0
2014-03-26 09:50:00,14.62,14.64,14.54,14.58,775500.0,14.62,14.64,14.54,14.58,775500.0
2014-03-26 09:55:00,14.57,14.6,14.53,14.53,1171500.0,14.57,14.6,14.53,14.53,1171500.0
2014-03-26 10:00:00,14.54,14.59,14.53,14.59,1071000.0,14.54,14.59,14.53,14.59,1071000.0
2014-03-26 10:05:00,14.57,14.63,14.55,14.6,2079000.0,14.57,14.63,14.55,14.6,2079000.0
2014-03-26 10:10:00,14.6,14.66,14.57,14.65,1714500.0,14.6,14.66,14.57,14.65,1714500.0
2014-03-26 10:15:00,14.66,14.68,14.59,14.6,2179500.0,14.66,14.68,14.59,14.6,2179500.0
2014-03-26 10:20:00,14.59,14.61,14.47,14.49,2260500.0,14.59,14.61,14.47,14.49,2260500.0
2014-03-26 10:25:00,14.5,14.55,14.48,14.54,2031000.0,14.5,14.55,14.48,14.54,2031000.0
2014-03-26 10:30:00,14.53,14.56,14.51,14.54,730500.0,14.53,14.56,14.51,14.54,730500.0
2014-03-26 10:35:00,14.54,14.56,14.52,14.55,831000.0,14.54,14.56,14.52,14.55,831000.0
2014-03-26 10:40:00,14.55,14.55,14.49,14.51,499500.0,14.55,14.55,14.49,14.51,499500.0
2014-03-26 10:45:00,14.51,14.53,14.48,14.49,598500.0,14.51,14.53,14.48,14.49,598500.0
2014-03-26 10:50:00,14.49,14.51,14.37,14.39,1716000.0,14.49,14.51,14.37,14.39,1716000.0
2014-03-26 10:55:00,14.38,14.45,14.38,14.39,1057500.0,14.38,14.45,14.38,14.39,1057500.0
2014-03-26 11:00:00,14.39,14.5,14.38,14.48,988500.0,14.39,14.5,14.38,14.48,988500.0
2014-03-26 11:05:00,14.48,14.52,14.46,14.5,1222500.0,14.48,14.52,14.46,14.5,1222500.0
2014-03-26 11:10:00,14.5,14.53,14.5,14.52,1053000.0,14.5,14.53,14.5,14.52,1053000.0
2014-03-26 11:15:00,14.52,14.52,14.47,14.48,757500.0,14.52,14.52,14.47,14.48,757500.0
2014-03-26 11:20:00,14.48,14.51,14.47,14.49,456000.0,14.48,14.51,14.47,14.49,456000.0
2014-03-26 11:25:00,14.48,14.56,14.47,14.55,1117500.0,14.48,14.56,14.47,14.55,1117500.0
2014-03-26 11:30:00,14.56,14.58,14.52,14.54,1231500.0,14.56,14.58,14.52,14.54,1231500.0
2014-03-26 11:35:00,14.53,14.54,14.48,14.5,1278000.0,14.53,14.54,14.48,14.5,1278000.0
2014-03-26 11:40:00,14.49,14.51,14.42,14.44,991500.0,14.49,14.51,14.42,14.44,991500.0
2014-03-26 11:45:00,14.44,14.46,14.4,14.44,774000.0,14.44,14.46,14.4,14.44,774000.0
2014-03-26 11:50:00,14.43,14.48,14.42,14.43,510000.0,14.43,14.48,14.42,14.43,510000.0
2014-03-26 11:55:00,14.43,14.44,14.37,14.39,1459500.0,14.43,14.44,14.37,14.39,1459500.0
2014-03-26 12:00:00,14.41,14.41,14.35,14.36,1180500.0,14.41,14.41,14.35,14.36,1180500.0
2014-03-26 12:05:00,14.36,14.4,14.3,14.39,2146500.0,14.36,14.4,14.3,14.39,2146500.0
2014-03-26 12:10:00,14.39,14.44,14.38,14.41,733500.0,14.39,14.44,14.38,14.41,733500.0
2014-03-26 12:15:00,14.42,14.42,14.37,14.39,502500.0,14.42,14.42,14.37,14.39,502500.0
2014-03-26 12:20:00,14.39,14.44,14.39,14.42,541500.0,14.39,14.44,14.39,14.42,541500.0
2014-03-26 12:25:00,14.42,14.45,14.39,14.44,567000.0,14.42,14.45,14.39,14.44,567000.0
2014-03-26 12:30:00,14.44,14.51,14.42,14.49,865500.0,14.44,14.51,14.42,14.49,865500.0
2014-03-26 12:35:00,14.49,14.5,14.45,14.46,490500.0,14.49,14.5,14.45,14.46,490500.0
2014-03-26 12:40:00,14.47,14.49,14.44,14.46,363000.0,14.47,14.49,14.44,14.46,363000.0
2014-03-26 12:45:00,14.45,14.48,14.45,14.48,289500.0,14.45,14.48,14.45,14.48,289500.0
2014-03-26 12:50:00,14.48,14.48,14.44,14.44,195000.0,14.48,14.48,14.44,14.44,195000.0
2014-03-26 12:55:00,14.46,14.47,14.44,14.46,217500.0,14.46,14.47,14.44,14.46,217500.0
2014-03-26 13:00:00,14.45,14.48,14.43,14.44,309000.0,14.45,14.48,14.43,14.44,309000.0
2014-03-26 13:05:00,14.44,14.45,14.42,14.43,247500.0,14.44,14.45,14.42,14.43,247500.0
2014-03-26 13:10:00,14.43,14.44,14.4,14.4,526500.0,14.43,14.44,14.4,14.4,526500.0
2014-03-26 13:15:00,14.4,14.42,14.39,14.4,523500.0,14.4,14.42,14.39,14.4,523500.0
2014-03-26 13:20:00,14.39,14.4,14.36,14.37,588000.0,14.39,14.4,14.36,14.37,588000.0
2014-03-26 13:25:00,14.36,14.37,14.3,14.31,1095000.0,14.36,14.37,14.3,14.31,1095000.0
2014-03-26 13:30:00,14.31,14.37,14.28,14.33,979500.0,14.31,14.37,14.28,14.33,979500.0
2014-03-26 13:35:00,14.32,14.36,14.29,14.34,796500.0,14.32,14.36,14.29,14.34,796500.0
2014-03-26 13:40:00,14.34,14.35,14.27,14.28,957000.0,14.34,14.35,14.27,14.28,957000.0
2014-03-26 13:45:00,14.28,14.31,14.22,14.26,2589000.0,14.28,14.31,14.22,14.26,2589000.0
2014-03-26 13:50:00,14.25,14.29,14.2,14.24,1194000.0,14.25,14.29,14.2,14.24,1194000.0
2014-03-26 13:55:00,14.23,14.32,14.22,14.3,861000.0,14.23,14.32,14.22,14.3,861000.0
2014-03-26 14:00:00,14.29,14.3,14.27,14.29,649500.0,14.29,14.3,14.27,14.29,649500.0
2014-03-26 14:05:00,14.28,14.31,14.2,14.3,1579500.0,14.28,14.31,14.2,14.3,1579500.0
2014-03-26 14:10:00,14.29,14.29,14.21,14.21,865500.0,14.29,14.29,14.21,14.21,865500.0
2014-03-26 14:15:00,14.21,14.21,14.12,14.15,2731500.0,14.21,14.21,14.12,14.15,2731500.0
2014-03-26 14:20:00,14.16,14.17,14.12,14.13,1240500.0,14.16,14.17,14.12,14.13,1240500.0
2014-03-26 14:25:00,14.13,14.18,14.09,14.18,1909500.0,14.13,14.18,14.09,14.18,1909500.0
2014-03-26 14:30:00,14.16,14.21,14.15,14.21,1006500.0,14.16,14.21,14.15,14.21,1006500.0
2014-03-26 14:35:00,14.21,14.24,14.19,14.21,825000.0,14.21,14.24,14.19,14.21,825000.0
2014-03-26 14:40:00,14.21,14.26,14.21,14.25,721500.0,14.21,14.26,14.21,14.25,721500.0
2014-03-26 14:45:00,14.26,14.28,14.23,14.24,682500.0,14.26,14.28,14.23,14.24,682500.0
2014-03-26 14:50:00,14.25,14.27,14.22,14.26,676500.0,14.25,14.27,14.22,14.26,676500.0
2014-03-26 14:55:00,14.27,14.33,14.26,14.32,1068000.0,14.27,14.33,14.26,14.32,1068000.0
2014-03-26 15:00:00,14.3,14.35,14.25,14.26,1285500.0,14.3,14.35,14.25,14.26,1285500.0
2014-03-26 15:05:00,14.27,14.33,14.25,14.33,1224000.0,14.27,14.33,14.25,14.33,1224000.0
2014-03-26 15:10:00,14.33,14.35,14.3,14.32,1131000.0,14.33,14.35,14.3,14.32,1131000.0
2014-03-26 15:15:00,14.32,14.35,14.31,14.32,859500.0,14.32,14.35,14.31,14.32,859500.0
2014-03-26 15:20:00,14.33,14.33,14.29,14.3,568500.0,14.33,14.33,14.29,14.3,568500.0
2014-03-26 15:25:00,14.3,14.31,14.24,14.24,757500.0,14.3,14.31,14.24,14.24,757500.0
2014-03-26 15:30:00,14.24,14.29,14.24,14.29,628500.0,14.24,14.29,14.24,14.29,628500.0
2014-03-26 15:35:00,14.29,14.29,14.24,14.26,592500.0,14.29,14.29,14.24,14.26,592500.0
2014-03-26 15:40:00,14.26,14.27,14.22,14.23,817500.0,14.26,14.27,14.22,14.23,817500.0
2014-03-26 15:45:00,14.24,14.24,14.2,14.21,1132500.0,14.24,14.24,14.2,14.21,1132500.0
2014-03-26 15:50:00,14.22,14.23,14.2,14.21,1213500.0,14.22,14.23,14.2,14.21,1213500.0
2014-03-26 15:55:00,14.21,14.23,14.19,14.19,2229000.0,14.21,14.23,14.19,14.19,2229000.0
2014-03-27 09:30:00,14.16,14.18,13.93,13.94,4975500.0,14.16,14.18,13.93,13.94,4975500.0
2014-03-27 09:35:00,13.93,13.96,13.62,13.73,7108500.0,13.93,13.96,13.62,13.73,7108500.0
2014-03-27 09:40:00,13.76,13.79,13.53,13.59,5350500.0,13.76,13.79,13.53,13.59,5350500.0
2014-03-27 09:45:00,13.56,13.79,13.55,13.78,4492500.0,13.56,13.79,13.55,13.78,4492500.0
2014-03-27 09:50:00,13.78,13.87,13.76,13.84,3364500.0,13.78,13.87,13.76,13.84,3364500.0
2014-03-27 09:55:00,13.84,13.95,13.82,13.95,4105500.0,13.84,13.95,13.82,13.95,4105500.0
2014-03-27 10:00:00,13.94,14.0,13.89,14.0,4041000.0,13.94,14.0,13.89,14.0,4041000.0
2014-03-27 10:05:00,13.98,14.21,13.98,14.14,5080500.0,13.98,14.21,13.98,14.14,5080500.0
2014-03-27 10:10:00,14.13,14.15,14.04,14.05,1924500.0,14.13,14.15,14.04,14.05,1924500.0
2014-03-27 10:15:00,14.05,14.1,13.93,14.1,3160500.0,14.05,14.1,13.93,14.1,3160500.0
2014-03-27 10:20:00,14.09,14.22,14.09,14.12,3279000.0,14.09,14.22,14.09,14.12,3279000.0
2014-03-27 10:25:00,14.12,14.24,14.04,14.07,2086500.0,14.12,14.24,14.04,14.07,2086500.0
2014-03-27 10:30:00,14.07,14.1,14.0,14.04,1212000.0,14.07,14.1,14.0,14.04,1212000.0
2014-03-27 10:35:00,14.04,14.13,14.01,14.03,1443000.0,14.04,14.13,14.01,14.03,1443000.0
2014-03-27 10:40:00,14.01,14.05,13.91,13.94,1447500.0,14.01,14.05,13.91,13.94,1447500.0
2014-03-27 10:45:00,13.93,14.07,13.92,14.07,1266000.0,13.93,14.07,13.92,14.07,1266000.0
2014-03-27 10:50:00,14.07,14.09,13.98,13.99,2082000.0,14.07,14.09,13.98,13.99,2082000.0
2014-03-27 10:55:00,13.99,14.07,13.99,14.01,1794000.0,13.99,14.07,13.99,14.01,1794000.0
2014-03-27 11:00:00,14.0,14.06,13.99,14.02,598500.0,14.0,14.06,13.99,14.02,598500.0
2014-03-27 11:05:00,14.02,14.06,13.95,13.96,1122000.0,14.02,14.06,13.95,13.96,1122000.0
2014-03-27 11:10:00,13.97,13.99,13.91,13.93,1189500.0,13.97,13.99,13.91,13.93,1189500.0
2014-03-27 11:15:00,13.94,13.97,13.92,13.95,556500.0,13.94,13.97,13.92,13.95,556500.0
2014-03-27 11:20:00,13.96,13.96,13.84,13.88,2118000.0,13.96,13.96,13.84,13.88,2118000.0
2014-03-27 11:25:00,13.87,13.89,13.77,13.78,1795500.0,13.87,13.89,13.77,13.78,1795500.0
2014-03-27 11:30:00,13.77,13.79,13.7,13.74,2148000.0,13.77,13.79,13.7,13.74,2148000.0
2014-03-27 11:35:00,13.74,13.83,13.72,13.73,1572000.0,13.74,13.83,13.72,13.73,1572000.0
2014-03-27 11:40:00,13.72,13.75,13.67,13.68,1351500.0,13.72,13.75,13.67,13.68,1351500.0
2014-03-27 11:45:00,13.68,13.7,13.62,13.66,2716500.0,13.68,13.7,13.62,13.66,2716500.0
2014-03-27 11:50:00,13.66,13.68,13.62,13.68,1279500.0,13.66,13.68,13.62,13.68,1279500.0
2014-03-27 11:55:00,13.67,13.78,13.66,13.75,2020500.0,13.67,13.78,13.66,13.75,2020500.0
2014-03-27 12:00:00,13.75,13.77,13.71,13.72,1053000.0,13.75,13.77,13.71,13.72,1053000.0
2014-03-27 12:05:00,13.71,13.73,13.68,13.68,694500.0,13.71,13.73,13.68,13.68,694500.0
2014-03-27 12:10:00,13.68,13.77,13.67,13.76,1164000.0,13.68,13.77,13.67,13.76,1164000.0
2014-03-27 12:15:00,13.76,13.86,13.75,13.83,1663500.0,13.76,13.86,13.75,13.83,1663500.0
2014-03-27 12:20:00,13.83,13.88,13.8,13.82,1168500.0,13.83,13.88,13.8,13.82,1168500.0
2014-03-27 12:25:00,13.81,13.88,13.8,13.84,1065000.0,13.81,13.88,13.8,13.84,1065000.0
2014-03-27 12:30:00,13.85,13.86,13.77,13.77,964500.0,13.85,13.86,13.77,13.77,964500.0
2014-03-27 12:35:00,13.78,13.81,13.75,13.78,603000.0,13.78,13.81,13.75,13.78,603000.0
2014-03-27 12:40:00,13.78,13.8,13.72,13.73,1396500.0,13.78,13.8,13.72,13.73,1396500.0
2014-03-27 12:45:00,13.73,13.79,13.7,13.77,808500.0,13.73,13.79,13.7,13.77,808500.0
2014-03-27 12:50:00,13.76,13.79,13.75,13.76,693000.0,13.76,13.79,13.75,13.76,693000.0
2014-03-27 12:55:00,13.76,13.79,13.75,13.77,478500.0,13.76,13.79,13.75,13.77,478500.0
2014-03-27 13:00:00,13.77,13.84,13.76,13.82,741000.0,13.77,13.84,13.76,13.82,741000.0
2014-03-27 13:05:00,13.83,13.92,13.82,13.89,1632000.0,13.83,13.92,13.82,13.89,1632000.0
2014-03-27 13:10:00,13.9,13.91,13.83,13.86,711000.0,13.9,13.91,13.83,13.86,711000.0
2014-03-27 13:15:00,13.86,13.89,13.85,13.88,549000.0,13.86,13.89,13.85,13.88,549000.0
2014-03-27 13:20:00,13.87,13.92,13.87,13.9,498000.0,13.87,13.92,13.87,13.9,498000.0
2014-03-27 13:25:00,13.9,13.94,13.85,13.87,1216500.0,13.9,13.94,13.85,13.87,1216500.0
2014-03-27 13:30:00,13.88,13.89,13.8,13.8,826500.0,13.88,13.89,13.8,13.8,826500.0
2014-03-27 13:35:00,13.8,13.82,13.77,13.78,876000.0,13.8,13.82,13.77,13.78,876000.0
2014-03-27 13:40:00,13.8,13.85,13.8,13.81,354000.0,13.8,13.85,13.8,13.81,354000.0
2014-03-27 13:45:00,13.82,13.84,13.8,13.82,429000.0,13.82,13.84,13.8,13.82,429000.0
2014-03-27 13:50:00,13.81,13.82,13.79,13.82,714000.0,13.81,13.82,13.79,13.82,714000.0
2014-03-27 13:55:00,13.81,13.82,13.79,13.8,649500.0,13.81,13.82,13.79,13.8,649500.0
2014-03-27 14:00:00,13.81,13.82,13.77,13.78,601500.0,13.81,13.82,13.77,13.78,601500.0
2014-03-27 14:05:00,13.79,13.79,13.75,13.76,978000.0,13.79,13.79,13.75,13.76,978000.0
2014-03-27 14:10:00,13.76,13.8,13.76,13.79,663000.0,13.76,13.8,13.76,13.79,663000.0
2014-03-27 14:15:00,13.8,13.82,13.74,13.78,756000.0,13.8,13.82,13.74,13.78,756000.0
2014-03-27 14:20:00,13.78,13.83,13.77,13.82,627000.0,13.78,13.83,13.77,13.82,627000.0
2014-03-27 14:25:00,13.83,13.9,13.82,13.88,1050000.0,13.83,13.9,13.82,13.88,1050000.0
2014-03-27 14:30:00,13.87,13.9,13.86,13.88,727500.0,13.87,13.9,13.86,13.88,727500.0
2014-03-27 14:35:00,13.88,13.9,13.81,13.83,961500.0,13.88,13.9,13.81,13.83,961500.0
2014-03-27 14:40:00,13.83,13.86,13.81,13.83,481500.0,13.83,13.86,13.81,13.83,481500.0
2014-03-27 14:45:00,13.84,13.85,13.8,13.84,439500.0,13.84,13.85,13.8,13.84,439500.0
2014-03-27 14:50:00,13.83,13.84,13.78,13.79,792000.0,13.83,13.84,13.78,13.79,792000.0
2014-03-27 14:55:00,13.8,13.85,13.79,13.81,408000.0,13.8,13.85,13.79,13.81,408000.0
2014-03-27 15:00:00,13.81,13.84,13.8,13.81,523500.0,13.81,13.84,13.8,13.81,523500.0
2014-03-27 15:05:00,13.8,13.81,13.77,13.79,874500.0,13.8,13.81,13.77,13.79,874500.0
2014-03-27 15:10:00,13.8,13.81,13.74,13.76,1042500.0,13.8,13.81,13.74,13.76,1042500.0
2014-03-27 15:15:00,13.77,13.8,13.75,13.76,1047000.0,13.77,13.8,13.75,13.76,1047000.0
2014-03-27 15:20:00,13.76,13.79,13.75,13.78,699000.0,13.76,13.79,13.75,13.78,699000.0
2014-03-27 15:25:00,13.78,13.83,13.78,13.8,859500.0,13.78,13.83,13.78,13.8,859500.0
2014-03-27 15:30:00,13.8,13.85,13.8,13.84,907500.0,13.8,13.85,13.8,13.84,907500.0
2014-03-27 15:35:00,13.85,13.87,13.83,13.86,1084500.0,13.85,13.87,13.83,13.86,1084500.0
2014-03-27 15:40:00,13.86,13.86,13.82,13.84,1075500.0,13.86,13.86,13.82,13.84,1075500.0
2014-03-27 15:45:00,13.84,13.84,13.79,13.81,1195500.0,13.84,13.84,13.79,13.81,1195500.0
2014-03-27 15:50:00,13.82,13.84,13.81,13.81,1261500.0,13.82,13.84,13.81,13.81,1261500.0
2014-03-27 15:55:00,13.81,13.84,13.81,13.82,2475000.0,13.81,13.84,13.81,13.82,2475000.0
2014-03-28 09:30:00,14.19,14.43,14.14,14.2,10303500.0,14.19,14.43,14.14,14.2,10303500.0
2014-03-28 09:35:00,14.17,14.3,14.1,14.18,3808500.0,14.17,14.3,14.1,14.18,3808500.0
2014-03-28 09:40:00,14.19,14.24,14.09,14.21,2680500.0,14.19,14.24,14.09,14.21,2680500.0
2014-03-28 09:45:00,14.22,14.26,14.07,14.07,2445000.0,14.22,14.26,14.07,14.07,2445000.0
2014-03-28 09:50:00,14.07,14.17,14.04,14.04,2556000.0,14.07,14.17,14.04,14.04,2556000.0
2014-03-28 09:55:00,14.05,14.13,14.03,14.12,2608500.0,14.05,14.13,14.03,14.12,2608500.0
2014-03-28 10:00:00,14.13,14.21,14.1,14.12,2269500.0,14.13,14.21,14.1,14.12,2269500.0
2014-03-28 10:05:00,14.13,14.19,14.11,14.16,1719000.0,14.13,14.19,14.11,14.16,1719000.0
2014-03-28 10:10:00,14.16,14.28,14.16,14.25,2937000.0,14.16,14.28,14.16,14.25,2937000.0
2014-03-28 10:15:00,14.26,14.33,14.25,14.27,3054000.0,14.26,14.33,14.25,14.27,3054000.0
2014-03-28 10:20:00,14.27,14.4,14.26,14.37,3079500.0,14.27,14.4,14.26,14.37,3079500.0
2014-03-28 10:25:00,14.38,14.45,14.34,14.36,3403500.0,14.38,14.45,14.34,14.36,3403500.0
2014-03-28 10:30:00,14.35,14.4,14.34,14.35,1408500.0,14.35,14.4,14.34,14.35,1408500.0
2014-03-28 10:35:00,14.35,14.37,14.31,14.35,2319000.0,14.35,14.37,14.31,14.35,2319000.0
2014-03-28 10:40:00,14.35,14.4,14.34,14.35,2262000.0,14.35,14.4,14.34,14.35,2262000.0
2014-03-28 10:45:00,14.35,14.38,14.33,14.34,1135500.0,14.35,14.38,14.33,14.34,1135500.0
2014-03-28 10:50:00,14.34,14.42,14.32,14.41,1455000.0,14.34,14.42,14.32,14.41,1455000.0
2014-03-28 10:55:00,14.42,14.45,14.37,14.39,1876500.0,14.42,14.45,14.37,14.39,1876500.0
2014-03-28 11:00:00,14.39,14.4,14.36,14.36,799500.0,14.39,14.4,14.36,14.36,799500.0
2014-03-28 11:05:00,14.37,14.39,14.33,14.33,1116000.0,14.37,14.39,14.33,14.33,1116000.0
2014-03-28 11:10:00,14.33,14.36,14.31,14.33,913500.0,14.33,14.36,14.31,14.33,913500.0
2014-03-28 11:15:00,14.33,14.34,14.31,14.31,871500.0,14.33,14.34,14.31,14.31,871500.0
2014-03-28 11:20:00,14.32,14.39,14.31,14.39,1227000.0,14.32,14.39,14.31,14.39,1227000.0
2014-03-28 11:25:00,14.39,14.42,14.38,14.41,1195500.0,14.39,14.42,14.38,14.41,1195500.0
2014-03-28 11:30:00,14.41,14.45,14.34,14.36,1792500.0,14.41,14.45,14.34,14.36,1792500.0
2014-03-28 11:35:00,14.35,14.37,14.32,14.32,1263000.0,14.35,14.37,14.32,14.32,1263000.0
2014-03-28 11:40:00,14.32,14.37,14.3,14.35,1107000.0,14.32,14.37,14.3,14.35,1107000.0
2014-03-28 11:45:00,14.35,14.35,14.29,14.33,1072500.0,14.35,14.35,14.29,14.33,1072500.0
2014-03-28 11:50:00,14.34,14.35,14.32,14.32,709500.0,14.34,14.35,14.32,14.32,709500.0
2014-03-28 11:55:00,14.33,14.33,14.31,14.31,771000.0,14.33,14.33,14.31,14.31,771000.0
2014-03-28 12:00:00,14.32,14.33,14.28,14.3,922500.0,14.32,14.33,14.28,14.3,922500.0
2014-03-28 12:05:00,14.3,14.34,14.29,14.32,1036500.0,14.3,14.34,14.29,14.32,1036500.0
2014-03-28 12:10:00,14.32,14.34,14.31,14.31,783000.0,14.32,14.34,14.31,14.31,783000.0
2014-03-28 12:15:00,14.31,14.32,14.27,14.3,784500.0,14.31,14.32,14.27,14.3,784500.0
2014-03-28 12:20:00,14.29,14.31,14.27,14.29,730500.0,14.29,14.31,14.27,14.29,730500.0
2014-03-28 12:25:00,14.28,14.31,14.27,14.29,850500.0,14.28,14.31,14.27,14.29,850500.0
2014-03-28 12:30:00,14.29,14.36,14.28,14.36,874500.0,14.29,14.36,14.28,14.36,874500.0
2014-03-28 12:35:00,14.35,14.38,14.33,14.37,1581000.0,14.35,14.38,14.33,14.37,1581000.0
2014-03-28 12:40:00,14.37,14.39,14.35,14.35,679500.0,14.37,14.39,14.35,14.35,679500.0
2014-03-28 12:45:00,14.36,14.38,14.35,14.36,556500.0,14.36,14.38,14.35,14.36,556500.0
2014-03-28 12:50:00,14.36,14.36,14.34,14.35,741000.0,14.36,14.36,14.34,14.35,741000.0
2014-03-28 12:55:00,14.35,14.35,14.31,14.33,631500.0,14.35,14.35,14.31,14.33,631500.0
2014-03-28 13:00:00,14.33,14.33,14.29,14.32,726000.0,14.33,14.33,14.29,14.32,726000.0
2014-03-28 13:05:00,14.31,14.31,14.27,14.27,624000.0,14.31,14.31,14.27,14.27,624000.0
2014-03-28 13:10:00,14.28,14.28,14.23,14.24,1375500.0,14.28,14.28,14.23,14.24,1375500.0
2014-03-28 13:15:00,14.23,14.23,14.2,14.2,1192500.0,14.23,14.23,14.2,14.2,1192500.0
2014-03-28 13:20:00,14.2,14.25,14.19,14.25,1468500.0,14.2,14.25,14.19,14.25,1468500.0
2014-03-28 13:25:00,14.24,14.25,14.2,14.23,735000.0,14.24,14.25,14.2,14.23,735000.0
2014-03-28 13:30:00,14.22,14.27,14.22,14.24,798000.0,14.22,14.27,14.22,14.24,798000.0
2014-03-28 13:35:00,14.24,14.31,14.24,14.28,1252500.0,14.24,14.31,14.24,14.28,1252500.0
2014-03-28 13:40:00,14.29,14.3,14.27,14.27,636000.0,14.29,14.3,14.27,14.27,636000.0
2014-03-28 13:45:00,14.28,14.28,14.26,14.27,631500.0,14.28,14.28,14.26,14.27,631500.0
2014-03-28 13:50:00,14.27,14.29,14.26,14.27,631500.0,14.27,14.29,14.26,14.27,631500.0
2014-03-28 13:55:00,14.27,14.28,14.25,14.26,765000.0,14.27,14.28,14.25,14.26,765000.0
2014-03-28 14:00:00,14.26,14.26,14.22,14.23,852000.0,14.26,14.26,14.22,14.23,852000.0
2014-03-28 14:05:00,14.22,14.23,14.17,14.18,1791000.0,14.22,14.23,14.17,14.18,1791000.0
2014-03-28 14:10:00,14.17,14.19,14.13,14.13,2121000.0,14.17,14.19,14.13,14.13,2121000.0
2014-03-28 14:15:00,14.13,14.13,14.04,14.04,2613000.0,14.13,14.13,14.04,14.04,2613000.0
2014-03-28 14:20:00,14.05,14.13,14.04,14.12,1965000.0,14.05,14.13,14.04,14.12,1965000.0
2014-03-28 14:25:00,14.12,14.12,14.09,14.11,1468500.0,14.12,14.12,14.09,14.11,1468500.0
2014-03-28 14:30:00,14.11,14.12,14.08,14.11,1129500.0,14.11,14.12,14.08,14.11,1129500.0
2014-03-28 14:35:00,14.11,14.11,14.07,14.08,1114500.0,14.11,14.11,14.07,14.08,1114500.0
2014-03-28 14:40:00,14.09,14.11,14.07,14.08,925500.0,14.09,14.11,14.07,14.08,925500.0
2014-03-28 14:45:00,14.08,14.08,14.02,14.05,2091000.0,14.08,14.08,14.02,14.05,2091000.0
2014-03-28 14:50:00,14.05,14.11,14.04,14.09,994500.0,14.05,14.11,14.04,14.09,994500.0
2014-03-28 14:55:00,14.09,14.1,14.07,14.09,781500.0,14.09,14.1,14.07,14.09,781500.0
2014-03-28 15:00:00,14.09,14.12,14.08,14.1,976500.0,14.09,14.12,14.08,14.1,976500.0
2014-03-28 15:05:00,14.11,14.11,14.07,14.09,939000.0,14.11,14.11,14.07,14.09,939000.0
2014-03-28 15:10:00,14.09,14.16,14.09,14.12,2088000.0,14.09,14.16,14.09,14.12,2088000.0
2014-03-28 15:15:00,14.12,14.17,14.1,14.17,1384500.0,14.12,14.17,14.1,14.17,1384500.0
2014-03-28 15:20:00,14.17,14.17,14.12,14.13,723000.0,14.17,14.17,14.12,14.13,723000.0
2014-03-28 15:25:00,14.12,14.13,14.1,14.11,736500.0,14.12,14.13,14.1,14.11,736500.0
2014-03-28 15:30:00,14.12,14.12,14.1,14.11,1054500.0,14.12,14.12,14.1,14.11,1054500.0
2014-03-28 15:35:00,14.11,14.12,14.09,14.1,1104000.0,14.11,14.12,14.09,14.1,1104000.0
2014-03-28 15:40:00,14.1,14.14,14.1,14.14,1060500.0,14.1,14.14,14.1,14.14,1060500.0
2014-03-28 15:45:00,14.13,14.15,14.11,14.12,1722000.0,14.13,14.15,14.11,14.12,1722000.0
2014-03-28 15:50:00,14.12,14.14,14.11,14.12,1863000.0,14.12,14.14,14.11,14.12,1863000.0
2014-03-28 15:55:00,14.12,14.16,14.12,14.15,3661500.0,14.12,14.16,14.12,14.15,3661500.0
2014-03-31 09:30:00,14.43,14.45,14.25,14.32,7221000.0,14.43,14.45,14.25,14.32,7221000.0
2014-03-31 09:35:00,14.29,14.33,14.17,14.23,3178500.0,14.29,14.33,14.17,14.23,3178500.0
2014-03-31 09:40:00,14.23,14.23,14.08,14.1,3430500.0,14.23,14.23,14.08,14.1,3430500.0
2014-03-31 09:45:00,14.11,14.11,13.94,14.01,4665000.0,14.11,14.11,13.94,14.01,4665000.0
2014-03-31 09:50:00,14.01,14.11,13.96,14.0,3271500.0,14.01,14.11,13.96,14.0,3271500.0
2014-03-31 09:55:00,14.0,14.03,13.92,13.97,3289500.0,14.0,14.03,13.92,13.97,3289500.0
2014-03-31 10:00:00,13.96,14.03,13.96,13.99,2394000.0,13.96,14.03,13.96,13.99,2394000.0
2014-03-31 10:05:00,13.98,14.0,13.83,13.84,3465000.0,13.98,14.0,13.83,13.84,3465000.0
2014-03-31 10:10:00,13.86,13.9,13.83,13.83,2175000.0,13.86,13.9,13.83,13.83,2175000.0
2014-03-31 10:15:00,13.84,13.87,13.82,13.83,1830000.0,13.84,13.87,13.82,13.83,1830000.0
2014-03-31 10:20:00,13.82,13.94,13.81,13.88,2182500.0,13.82,13.94,13.81,13.88,2182500.0
2014-03-31 10:25:00,13.88,13.98,13.85,13.97,2313000.0,13.88,13.98,13.85,13.97,2313000.0
2014-03-31 10:30:00,13.97,14.02,13.92,13.96,1767000.0,13.97,14.02,13.92,13.96,1767000.0
2014-03-31 10:35:00,13.95,13.96,13.85,13.89,1251000.0,13.95,13.96,13.85,13.89,1251000.0
2014-03-31 10:40:00,13.89,13.93,13.84,13.88,1029000.0,13.89,13.93,13.84,13.88,1029000.0
2014-03-31 10:45:00,13.86,13.9,13.81,13.83,1167000.0,13.86,13.9,13.81,13.83,1167000.0
2014-03-31 10:50:00,13.82,13.89,13.82,13.87,1641000.0,13.82,13.89,13.82,13.87,1641000.0
2014-03-31 10:55:00,13.85,13.86,13.78,13.79,2595000.0,13.85,13.86,13.78,13.79,2595000.0
2014-03-31 11:00:00,13.78,13.86,13.76,13.82,1660500.0,13.78,13.86,13.76,13.82,1660500.0
2014-03-31 11:05:00,13.82,13.87,13.81,13.82,906000.0,13.82,13.87,13.81,13.82,906000.0
2014-03-31 11:10:00,13.81,13.85,13.81,13.85,748500.0,13.81,13.85,13.81,13.85,748500.0
2014-03-31 11:15:00,13.84,13.85,13.81,13.82,493500.0,13.84,13.85,13.81,13.82,493500.0
2014-03-31 11:20:00,13.82,13.86,13.81,13.85,798000.0,13.82,13.86,13.81,13.85,798000.0
2014-03-31 11:25:00,13.84,13.86,13.83,13.84,624000.0,13.84,13.86,13.83,13.84,624000.0
2014-03-31 11:30:00,13.85,13.89,13.83,13.87,990000.0,13.85,13.89,13.83,13.87,990000.0
2014-03-31 11:35:00,13.87,13.92,13.86,13.92,1545000.0,13.87,13.92,13.86,13.92,1545000.0
2014-03-31 11:40:00,13.92,14.0,13.91,13.95,1747500.0,13.92,14.0,13.91,13.95,1747500.0
2014-03-31 11:45:00,13.94,13.97,13.91,13.97,942000.0,13.94,13.97,13.91,13.97,942000.0
2014-03-31 11:50:00,13.97,13.97,13.9,13.94,741000.0,13.97,13.97,13.9,13.94,741000.0
2014-03-31 11:55:00,13.93,13.96,13.93,13.93,612000.0,13.93,13.96,13.93,13.93,612000.0
2014-03-31 12:00:00,13.93,13.98,13.93,13.97,949500.0,13.93,13.98,13.93,13.97,949500.0
2014-03-31 12:05:00,13.97,13.98,13.93,13.95,687000.0,13.97,13.98,13.93,13.95,687000.0
2014-03-31 12:10:00,13.95,13.95,13.9,13.92,505500.0,13.95,13.95,13.9,13.92,505500.0
2014-03-31 12:15:00,13.91,13.93,13.85,13.86,1072500.0,13.91,13.93,13.85,13.86,1072500.0
2014-03-31 12:20:00,13.86,13.88,13.85,13.85,976500.0,13.86,13.88,13.85,13.85,976500.0
2014-03-31 12:25:00,13.85,13.87,13.83,13.87,699000.0,13.85,13.87,13.83,13.87,699000.0
2014-03-31 12:30:00,13.87,13.89,13.85,13.88,499500.0,13.87,13.89,13.85,13.88,499500.0
2014-03-31 12:35:00,13.88,13.92,13.88,13.88,715500.0,13.88,13.92,13.88,13.88,715500.0
2014-03-31 12:40:00,13.88,13.89,13.84,13.88,979500.0,13.88,13.89,13.84,13.88,979500.0
2014-03-31 12:45:00,13.88,13.89,13.85,13.87,669000.0,13.88,13.89,13.85,13.87,669000.0
2014-03-31 12:50:00,13.87,13.87,13.84,13.86,825000.0,13.87,13.87,13.84,13.86,825000.0
2014-03-31 12:55:00,13.85,13.87,13.85,13.86,382500.0,13.85,13.87,13.85,13.86,382500.0
2014-03-31 13:00:00,13.87,13.87,13.84,13.85,669000.0,13.87,13.87,13.84,13.85,669000.0
2014-03-31 13:05:00,13.84,13.91,13.84,13.9,1255500.0,13.84,13.91,13.84,13.9,1255500.0
2014-03-31 13:10:00,13.89,14.01,13.89,13.97,2191500.0,13.89,14.01,13.89,13.97,2191500.0
2014-03-31 13:15:00,13.97,14.01,13.96,13.99,1269000.0,13.97,14.01,13.96,13.99,1269000.0
2014-03-31 13:20:00,13.99,13.99,13.94,13.94,568500.0,13.99,13.99,13.94,13.94,568500.0
2014-03-31 13:25:00,13.94,13.96,13.92,13.95,367500.0,13.94,13.96,13.92,13.95,367500.0
2014-03-31 13:30:00,13.94,13.95,13.91,13.93,432000.0,13.94,13.95,13.91,13.93,432000.0
2014-03-31 13:35:00,13.93,13.93,13.9,13.92,942000.0,13.93,13.93,13.9,13.92,942000.0
2014-03-31 13:40:00,13.92,13.95,13.91,13.93,1228500.0,13.92,13.95,13.91,13.93,1228500.0
2014-03-31 13:45:00,13.93,13.95,13.89,13.9,823500.0,13.93,13.95,13.89,13.9,823500.0
2014-03-31 13:50:00,13.9,13.91,13.87,13.9,390000.0,13.9,13.91,13.87,13.9,390000.0
2014-03-31 13:55:00,13.89,13.9,13.83,13.87,1207500.0,13.89,13.9,13.83,13.87,1207500.0
2014-03-31 14:00:00,13.86,13.89,13.81,13.83,961500.0,13.86,13.89,13.81,13.83,961500.0
2014-03-31 14:05:00,13.82,13.85,13.82,13.83,672000.0,13.82,13.85,13.82,13.83,672000.0
2014-03-31 14:10:00,13.84,13.84,13.79,13.81,1365000.0,13.84,13.84,13.79,13.81,1365000.0
2014-03-31 14:15:00,13.81,13.88,13.81,13.85,619500.0,13.81,13.88,13.81,13.85,619500.0
2014-03-31 14:20:00,13.84,13.85,13.84,13.85,178500.0,13.84,13.85,13.84,13.85,178500.0
2014-03-31 14:25:00,13.85,13.85,13.83,13.85,247500.0,13.85,13.85,13.83,13.85,247500.0
2014-03-31 14:30:00,13.85,13.87,13.83,13.84,319500.0,13.85,13.87,13.83,13.84,319500.0
2014-03-31 14:35:00,13.85,13.89,13.8,13.83,1291500.0,13.85,13.89,13.8,13.83,1291500.0
2014-03-31 14:40:00,13.82,13.88,13.82,13.85,421500.0,13.82,13.88,13.82,13.85,421500.0
2014-03-31 14:45:00,13.85,13.86,13.82,13.84,393000.0,13.85,13.86,13.82,13.84,393000.0
2014-03-31 14:50:00,13.84,13.85,13.81,13.83,390000.0,13.84,13.85,13.81,13.83,390000.0
2014-03-31 14:55:00,13.83,13.85,13.78,13.8,801000.0,13.83,13.85,13.78,13.8,801000.0
2014-03-31 15:00:00,13.8,13.85,13.78,13.82,838500.0,13.8,13.85,13.78,13.82,838500.0
2014-03-31 15:05:00,13.83,13.84,13.8,13.83,643500.0,13.83,13.84,13.8,13.83,643500.0
2014-03-31 15:10:00,13.82,13.85,13.82,13.83,343500.0,13.82,13.85,13.82,13.83,343500.0
2014-03-31 15:15:00,13.83,13.87,13.83,13.86,612000.0,13.83,13.87,13.83,13.86,612000.0
2014-03-31 15:20:00,13.86,13.9,13.85,13.88,852000.0,13.86,13.9,13.85,13.88,852000.0
2014-03-31 15:25:00,13.88,13.88,13.86,13.87,438000.0,13.88,13.88,13.86,13.87,438000.0
2014-03-31 15:30:00,13.87,13.9,13.85,13.89,915000.0,13.87,13.9,13.85,13.89,915000.0
2014-03-31 15:35:00,13.88,13.93,13.88,13.92,1452000.0,13.88,13.93,13.88,13.92,1452000.0
2014-03-31 15:40:00,13.92,13.94,13.9,13.91,1231500.0,13.92,13.94,13.9,13.91,1231500.0
2014-03-31 15:45:00,13.91,13.92,13.88,13.88,1114500.0,13.91,13.92,13.88,13.88,1114500.0
2014-03-31 15:50:00,13.89,13.95,13.88,13.91,1821000.0,13.89,13.95,13.88,13.91,1821000.0
2014-03-31 15:55:00,13.91,13.92,13.87,13.9,2926500.0,13.91,13.92,13.87,13.9,2926500.0
2014-04-01 09:30:00,13.93,14.07,13.92,14.05,3277500.0,13.93,14.07,13.92,14.05,3277500.0
2014-04-01 09:35:00,14.05,14.13,13.96,14.05,2869500.0,14.05,14.13,13.96,14.05,2869500.0
2014-04-01 09:40:00,14.04,14.04,13.91,13.93,1915500.0,14.04,14.04,13.91,13.93,1915500.0
2014-04-01 09:45:00,13.94,14.06,13.93,14.0,1425000.0,13.94,14.06,13.93,14.0,1425000.0
2014-04-01 09:50:00,14.0,14.15,13.98,14.11,3117000.0,14.0,14.15,13.98,14.11,3117000.0
2014-04-01 09:55:00,14.11,14.19,14.07,14.13,2266500.0,14.11,14.19,14.07,14.13,2266500.0
2014-04-01 10:00:00,14.13,14.22,14.13,14.17,2202000.0,14.13,14.22,14.13,14.17,2202000.0
2014-04-01 10:05:00,14.18,14.21,14.16,14.16,1375500.0,14.18,14.21,14.16,14.16,1375500.0
2014-04-01 10:10:00,14.17,14.2,14.14,14.16,1524000.0,14.17,14.2,14.14,14.16,1524000.0
2014-04-01 10:15:00,14.15,14.27,14.15,14.26,2563500.0,14.15,14.27,14.15,14.26,2563500.0
2014-04-01 10:20:00,14.25,14.3,14.24,14.26,3510000.0,14.25,14.3,14.24,14.26,3510000.0
2014-04-01 10:25:00,14.25,14.28,14.23,14.28,1828500.0,14.25,14.28,14.23,14.28,1828500.0
2014-04-01 10:30:00,14.28,14.36,14.28,14.35,3145500.0,14.28,14.36,14.28,14.35,3145500.0
2014-04-01 10:35:00,14.36,14.41,14.33,14.39,3633000.0,14.36,14.41,14.33,14.39,3633000.0
2014-04-01 10:40:00,14.39,14.41,14.36,14.38,1921500.0,14.39,14.41,14.36,14.38,1921500.0
2014-04-01 10:45:00,14.39,14.39,14.31,14.31,1980000.0,14.39,14.39,14.31,14.31,1980000.0
2014-04-01 10:50:00,14.32,14.33,14.3,14.31,969000.0,14.32,14.33,14.3,14.31,969000.0
2014-04-01 10:55:00,14.31,14.36,14.31,14.32,1089000.0,14.31,14.36,14.31,14.32,1089000.0
2014-04-01 11:00:00,14.32,14.36,14.32,14.35,963000.0,14.32,14.36,14.32,14.35,963000.0
2014-04-01 11:05:00,14.34,14.37,14.31,14.34,676500.0,14.34,14.37,14.31,14.34,676500.0
2014-04-01 11:10:00,14.34,14.38,14.32,14.33,1020000.0,14.34,14.38,14.32,14.33,1020000.0
2014-04-01 11:15:00,14.33,14.34,14.29,14.32,835500.0,14.33,14.34,14.29,14.32,835500.0
2014-04-01 11:20:00,14.32,14.35,14.31,14.33,675000.0,14.32,14.35,14.31,14.33,675000.0
2014-04-01 11:25:00,14.33,14.34,14.31,14.34,550500.0,14.33,14.34,14.31,14.34,550500.0
2014-04-01 11:30:00,14.34,14.35,14.31,14.34,835500.0,14.34,14.35,14.31,14.34,835500.0
2014-04-01 11:35:00,14.33,14.35,14.32,14.33,759000.0,14.33,14.35,14.32,14.33,759000.0
2014-04-01 11:40:00,14.33,14.35,14.27,14.3,898500.0,14.33,14.35,14.27,14.3,898500.0
2014-04-01 11:45:00,14.3,14.32,14.28,14.31,1048500.0,14.3,14.32,14.28,14.31,1048500.0
2014-04-01 11:50:00,14.3,14.35,14.29,14.34,576000.0,14.3,14.35,14.29,14.34,576000.0
2014-04-01 11:55:00,14.35,14.37,14.31,14.32,861000.0,14.35,14.37,14.31,14.32,861000.0
2014-04-01 12:00:00,14.32,14.35,14.3,14.34,670500.0,14.32,14.35,14.3,14.34,670500.0
2014-04-01 12:05:00,14.35,14.42,14.32,14.42,1782000.0,14.35,14.42,14.32,14.42,1782000.0
2014-04-01 12:10:00,14.42,14.42,14.38,14.39,1042500.0,14.42,14.42,14.38,14.39,1042500.0
2014-04-01 12:15:00,14.39,14.4,14.37,14.39,643500.0,14.39,14.4,14.37,14.39,643500.0
2014-04-01 12:20:00,14.39,14.39,14.35,14.35,451500.0,14.39,14.39,14.35,14.35,451500.0
2014-04-01 12:25:00,14.35,14.36,14.32,14.35,825000.0,14.35,14.36,14.32,14.35,825000.0
2014-04-01 12:30:00,14.35,14.35,14.3,14.33,534000.0,14.35,14.35,14.3,14.33,534000.0
2014-04-01 12:35:00,14.33,14.34,14.29,14.29,909000.0,14.33,14.34,14.29,14.29,909000.0
2014-04-01 12:40:00,14.3,14.32,14.28,14.31,543000.0,14.3,14.32,14.28,14.31,543000.0
2014-04-01 12:45:00,14.31,14.32,14.29,14.29,396000.0,14.31,14.32,14.29,14.29,396000.0
2014-04-01 12:50:00,14.29,14.29,14.24,14.27,895500.0,14.29,14.29,14.24,14.27,895500.0
2014-04-01 12:55:00,14.27,14.28,14.23,14.24,696000.0,14.27,14.28,14.23,14.24,696000.0
2014-04-01 13:00:00,14.24,14.25,14.2,14.23,1366500.0,14.24,14.25,14.2,14.23,1366500.0
2014-04-01 13:05:00,14.22,14.26,14.21,14.24,607500.0,14.22,14.26,14.21,14.24,607500.0
2014-04-01 13:10:00,14.23,14.26,14.21,14.24,514500.0,14.23,14.26,14.21,14.24,514500.0
2014-04-01 13:15:00,14.25,14.25,14.23,14.23,369000.0,14.25,14.25,14.23,14.23,369000.0
2014-04-01 13:20:00,14.23,14.24,14.21,14.23,580500.0,14.23,14.24,14.21,14.23,580500.0
2014-04-01 13:25:00,14.22,14.28,14.22,14.28,534000.0,14.22,14.28,14.22,14.28,534000.0
2014-04-01 13:30:00,14.27,14.28,14.25,14.26,459000.0,14.27,14.28,14.25,14.26,459000.0
2014-04-01 13:35:00,14.26,14.27,14.24,14.27,211500.0,14.26,14.27,14.24,14.27,211500.0
2014-04-01 13:40:00,14.27,14.32,14.26,14.32,453000.0,14.27,14.32,14.26,14.32,453000.0
2014-04-01 13:45:00,14.31,14.33,14.29,14.32,540000.0,14.31,14.33,14.29,14.32,540000.0
2014-04-01 13:50:00,14.33,14.36,14.31,14.36,556500.0,14.33,14.36,14.31,14.36,556500.0
2014-04-01 13:55:00,14.35,14.38,14.34,14.38,765000.0,14.35,14.38,14.34,14.38,765000.0
2014-04-01 14:00:00,14.38,14.38,14.35,14.37,447000.0,14.38,14.38,14.35,14.37,447000.0
2014-04-01 14:05:00,14.37,14.41,14.37,14.37,1228500.0,14.37,14.41,14.37,14.37,1228500.0
2014-04-01 14:10:00,14.37,14.39,14.35,14.36,931500.0,14.37,14.39,14.35,14.36,931500.0
2014-04-01 14:15:00,14.37,14.39,14.36,14.36,588000.0,14.37,14.39,14.36,14.36,588000.0
2014-04-01 14:20:00,14.36,14.37,14.34,14.36,321000.0,14.36,14.37,14.34,14.36,321000.0
2014-04-01 14:25:00,14.36,14.36,14.31,14.33,535500.0,14.36,14.36,14.31,14.33,535500.0
2014-04-01 14:30:00,14.33,14.34,14.31,14.33,621000.0,14.33,14.34,14.31,14.33,621000.0
2014-04-01 14:35:00,14.33,14.35,14.31,14.33,402000.0,14.33,14.35,14.31,14.33,402000.0
2014-04-01 14:40:00,14.33,14.35,14.32,14.33,358500.0,14.33,14.35,14.32,14.33,358500.0
2014-04-01 14:45:00,14.34,14.36,14.3,14.32,1212000.0,14.34,14.36,14.3,14.32,1212000.0
2014-04-01 14:50:00,14.32,14.33,14.31,14.32,568500.0,14.32,14.33,14.31,14.32,568500.0
2014-04-01 14:55:00,14.32,14.35,14.31,14.35,438000.0,14.32,14.35,14.31,14.35,438000.0
2014-04-01 15:00:00,14.35,14.35,14.33,14.34,622500.0,14.35,14.35,14.33,14.34,622500.0
2014-04-01 15:05:00,14.34,14.34,14.32,14.34,592500.0,14.34,14.34,14.32,14.34,592500.0
2014-04-01 15:10:00,14.34,14.35,14.29,14.29,630000.0,14.34,14.35,14.29,14.29,630000.0
2014-04-01 15:15:00,14.3,14.32,14.29,14.3,372000.0,14.3,14.32,14.29,14.3,372000.0
2014-04-01 15:20:00,14.3,14.31,14.29,14.3,682500.0,14.3,14.31,14.29,14.3,682500.0
2014-04-01 15:25:00,14.3,14.31,14.27,14.29,714000.0,14.3,14.31,14.27,14.29,714000.0
2014-04-01 15:30:00,14.3,14.3,14.27,14.29,825000.0,14.3,14.3,14.27,14.29,825000.0
2014-04-01 15:35:00,14.29,14.3,14.27,14.29,643500.0,14.29,14.3,14.27,14.29,643500.0
2014-04-01 15:40:00,14.29,14.3,14.28,14.3,660000.0,14.29,14.3,14.28,14.3,660000.0
2014-04-01 15:45:00,14.29,14.36,14.29,14.34,1338000.0,14.29,14.36,14.29,14.34,1338000.0
2014-04-01 15:50:00,14.33,14.39,14.33,14.38,2244000.0,14.33,14.39,14.33,14.38,2244000.0
2014-04-01 15:55:00,14.39,14.54,14.38,14.46,7693500.0,14.39,14.54,14.38,14.46,7693500.0
2014-04-02 09:30:00,14.67,14.7,14.54,14.66,4522500.0,14.67,14.7,14.54,14.66,4522500.0
2014-04-02 09:35:00,14.66,14.8,14.64,14.73,4669500.0,14.66,14.8,14.64,14.73,4669500.0
2014-04-02 09:40:00,14.73,14.83,14.72,14.81,4447500.0,14.73,14.83,14.72,14.81,4447500.0
2014-04-02 09:45:00,14.81,14.81,14.73,14.74,2479500.0,14.81,14.81,14.73,14.74,2479500.0
2014-04-02 09:50:00,14.74,14.75,14.67,14.69,2850000.0,14.74,14.75,14.67,14.69,2850000.0
2014-04-02 09:55:00,14.69,14.7,14.6,14.61,3534000.0,14.69,14.7,14.6,14.61,3534000.0
2014-04-02 10:00:00,14.61,14.7,14.58,14.66,2481000.0,14.61,14.7,14.58,14.66,2481000.0
2014-04-02 10:05:00,14.65,14.71,14.61,14.71,1873500.0,14.65,14.71,14.61,14.71,1873500.0
2014-04-02 10:10:00,14.71,14.75,14.64,14.64,1738500.0,14.71,14.75,14.64,14.64,1738500.0
2014-04-02 10:15:00,14.65,14.68,14.61,14.63,1126500.0,14.65,14.68,14.61,14.63,1126500.0
2014-04-02 10:20:00,14.63,14.72,14.63,14.7,1407000.0,14.63,14.72,14.63,14.7,1407000.0
2014-04-02 10:25:00,14.7,14.8,14.69,14.76,2148000.0,14.7,14.8,14.69,14.76,2148000.0
2014-04-02 10:30:00,14.76,14.77,14.71,14.77,1645500.0,14.76,14.77,14.71,14.77,1645500.0
2014-04-02 10:35:00,14.76,14.76,14.66,14.67,1908000.0,14.76,14.76,14.66,14.67,1908000.0
2014-04-02 10:40:00,14.68,14.75,14.67,14.7,1036500.0,14.68,14.75,14.67,14.7,1036500.0
2014-04-02 10:45:00,14.7,14.73,14.68,14.72,702000.0,14.7,14.73,14.68,14.72,702000.0
2014-04-02 10:50:00,14.72,14.73,14.67,14.67,786000.0,14.72,14.73,14.67,14.67,786000.0
2014-04-02 10:55:00,14.67,14.7,14.66,14.67,829500.0,14.67,14.7,14.66,14.67,829500.0
2014-04-02 11:00:00,14.67,14.72,14.67,14.7,1227000.0,14.67,14.72,14.67,14.7,1227000.0
2014-04-02 11:05:00,14.7,14.7,14.64,14.67,1159500.0,14.7,14.7,14.64,14.67,1159500.0
2014-04-02 11:10:00,14.67,14.7,14.63,14.64,1144500.0,14.67,14.7,14.63,14.64,1144500.0
2014-04-02 11:15:00,14.64,14.68,14.61,14.68,604500.0,14.64,14.68,14.61,14.68,604500.0
2014-04-02 11:20:00,14.67,14.73,14.66,14.73,750000.0,14.67,14.73,14.66,14.73,750000.0
2014-04-02 11:25:00,14.72,14.76,14.68,14.73,1239000.0,14.72,14.76,14.68,14.73,1239000.0
2014-04-02 11:30:00,14.73,14.78,14.73,14.76,1533000.0,14.73,14.78,14.73,14.76,1533000.0
2014-04-02 11:35:00,14.74,14.79,14.72,14.78,1324500.0,14.74,14.79,14.72,14.78,1324500.0
2014-04-02 11:40:00,14.78,14.83,14.77,14.83,2532000.0,14.78,14.83,14.77,14.83,2532000.0
2014-04-02 11:45:00,14.82,14.91,14.82,14.86,2947500.0,14.82,14.91,14.82,14.86,2947500.0
2014-04-02 11:50:00,14.86,14.93,14.85,14.92,1953000.0,14.86,14.93,14.85,14.92,1953000.0
2014-04-02 11:55:00,14.93,15.0,14.9,14.92,2598000.0,14.93,15.0,14.9,14.92,2598000.0
2014-04-02 12:00:00,14.92,14.98,14.89,14.96,2061000.0,14.92,14.98,14.89,14.96,2061000.0
2014-04-02 12:05:00,14.96,14.97,14.89,14.92,1635000.0,14.96,14.97,14.89,14.92,1635000.0
2014-04-02 12:10:00,14.92,14.97,14.9,14.94,1189500.0,14.92,14.97,14.9,14.94,1189500.0
2014-04-02 12:15:00,14.94,14.94,14.89,14.91,856500.0,14.94,14.94,14.89,14.91,856500.0
2014-04-02 12:20:00,14.9,14.95,14.89,14.93,1060500.0,14.9,14.95,14.89,14.93,1060500.0
2014-04-02 12:25:00,14.93,14.96,14.91,14.94,825000.0,14.93,14.96,14.91,14.94,825000.0
2014-04-02 12:30:00,14.95,15.02,14.92,14.99,2476500.0,14.95,15.02,14.92,14.99,2476500.0
2014-04-02 12:35:00,14.99,15.05,14.99,15.04,1974000.0,14.99,15.05,14.99,15.04,1974000.0
2014-04-02 12:40:00,15.04,15.1,15.01,15.09,1980000.0,15.04,15.1,15.01,15.09,1980000.0
2014-04-02 12:45:00,15.08,15.11,15.07,15.09,1804500.0,15.08,15.11,15.07,15.09,1804500.0
2014-04-02 12:50:00,15.09,15.1,15.04,15.05,1315500.0,15.09,15.1,15.04,15.05,1315500.0
2014-04-02 12:55:00,15.05,15.07,15.01,15.06,1216500.0,15.05,15.07,15.01,15.06,1216500.0
2014-04-02 13:00:00,15.05,15.17,15.05,15.16,2455500.0,15.05,15.17,15.05,15.16,2455500.0
2014-04-02 13:05:00,15.16,15.16,15.1,15.12,1491000.0,15.16,15.16,15.1,15.12,1491000.0
2014-04-02 13:10:00,15.12,15.14,15.1,15.12,937500.0,15.12,15.14,15.1,15.12,937500.0
2014-04-02 13:15:00,15.12,15.13,15.08,15.09,994500.0,15.12,15.13,15.08,15.09,994500.0
2014-04-02 13:20:00,15.09,15.09,15.02,15.02,1209000.0,15.09,15.09,15.02,15.02,1209000.0
2014-04-02 13:25:00,15.03,15.05,14.98,15.01,2643000.0,15.03,15.05,14.98,15.01,2643000.0
2014-04-02 13:30:00,15.01,15.03,15.0,15.0,1081500.0,15.01,15.03,15.0,15.0,1081500.0
2014-04-02 13:35:00,15.0,15.04,14.97,14.98,1401000.0,15.0,15.04,14.97,14.98,1401000.0
2014-04-02 13:40:00,14.98,14.98,14.9,14.9,2359500.0,14.98,14.98,14.9,14.9,2359500.0
2014-04-02 13:45:00,14.9,14.96,14.9,14.94,1297500.0,14.9,14.96,14.9,14.94,1297500.0
2014-04-02 13:50:00,14.95,14.99,14.95,14.95,984000.0,14.95,14.99,14.95,14.95,984000.0
2014-04-02 13:55:00,14.95,15.02,14.94,15.0,934500.0,14.95,15.02,14.94,15.0,934500.0
2014-04-02 14:00:00,15.0,15.02,14.97,14.98,870000.0,15.0,15.02,14.97,14.98,870000.0
2014-04-02 14:05:00,14.98,14.99,14.93,14.95,993000.0,14.98,14.99,14.93,14.95,993000.0
2014-04-02 14:10:00,14.93,14.97,14.93,14.96,654000.0,14.93,14.97,14.93,14.96,654000.0
2014-04-02 14:15:00,14.96,14.98,14.95,14.96,742500.0,14.96,14.98,14.95,14.96,742500.0
2014-04-02 14:20:00,14.97,14.98,14.94,14.94,433500.0,14.97,14.98,14.94,14.94,433500.0
2014-04-02 14:25:00,14.94,14.96,14.9,14.92,912000.0,14.94,14.96,14.9,14.92,912000.0
2014-04-02 14:30:00,14.93,14.93,14.88,14.91,1126500.0,14.93,14.93,14.88,14.91,1126500.0
2014-04-02 14:35:00,14.91,14.94,14.89,14.93,681000.0,14.91,14.94,14.89,14.93,681000.0
2014-04-02 14:40:00,14.93,14.99,14.93,14.96,1143000.0,14.93,14.99,14.93,14.96,1143000.0
2014-04-02 14:45:00,14.95,14.96,14.92,14.93,487500.0,14.95,14.96,14.92,14.93,487500.0
2014-04-02 14:50:00,14.92,14.96,14.92,14.96,541500.0,14.92,14.96,14.92,14.96,541500.0
2014-04-02 14:55:00,14.96,14.98,14.93,14.98,523500.0,14.96,14.98,14.93,14.98,523500.0
2014-04-02 15:00:00,14.98,15.03,14.97,15.02,1281000.0,14.98,15.03,14.97,15.02,1281000.0
2014-04-02 15:05:00,15.03,15.08,15.02,15.07,1459500.0,15.03,15.08,15.02,15.07,1459500.0
2014-04-02 15:10:00,15.07,15.12,15.04,15.11,1333500.0,15.07,15.12,15.04,15.11,1333500.0
2014-04-02 15:15:00,15.12,15.13,15.09,15.12,1774500.0,15.12,15.13,15.09,15.12,1774500.0
2014-04-02 15:20:00,15.12,15.13,15.08,15.08,1207500.0,15.12,15.13,15.08,15.08,1207500.0
2014-04-02 15:25:00,15.08,15.15,15.06,15.15,1746000.0,15.08,15.15,15.06,15.15,1746000.0
2014-04-02 15:30:00,15.15,15.17,15.13,15.16,1992000.0,15.15,15.17,15.13,15.16,1992000.0
2014-04-02 15:35:00,15.15,15.18,15.12,15.16,1921500.0,15.15,15.18,15.12,15.16,1921500.0
2014-04-02 15:40:00,15.16,15.26,15.15,15.25,3081000.0,15.16,15.26,15.15,15.25,3081000.0
2014-04-02 15:45:00,15.25,15.29,15.24,15.29,4147500.0,15.25,15.29,15.24,15.29,4147500.0
2014-04-02 15:50:00,15.28,15.37,15.26,15.35,4972500.0,15.28,15.37,15.26,15.35,4972500.0
2014-04-02 15:55:00,15.35,15.39,15.33,15.35,5769000.0,15.35,15.39,15.33,15.35,5769000.0
2014-04-03 09:30:00,15.35,15.43,15.26,15.3,4819500.0,15.35,15.43,15.26,15.3,4819500.0
2014-04-03 09:35:00,15.3,15.5,15.25,15.48,5079000.0,15.3,15.5,15.25,15.48,5079000.0
2014-04-03 09:40:00,15.48,15.61,15.4,15.58,5130000.0,15.48,15.61,15.4,15.58,5130000.0
2014-04-03 09:45:00,15.59,15.72,15.57,15.61,6213000.0,15.59,15.72,15.57,15.61,6213000.0
2014-04-03 09:50:00,15.63,15.67,15.55,15.56,4018500.0,15.63,15.67,15.55,15.56,4018500.0
2014-04-03 09:55:00,15.59,15.63,15.56,15.63,1990500.0,15.59,15.63,15.56,15.63,1990500.0
2014-04-03 10:00:00,15.64,15.66,15.59,15.64,2289000.0,15.64,15.66,15.59,15.64,2289000.0
2014-04-03 10:05:00,15.64,15.66,15.49,15.53,2562000.0,15.64,15.66,15.49,15.53,2562000.0
2014-04-03 10:10:00,15.53,15.59,15.5,15.56,3145500.0,15.53,15.59,15.5,15.56,3145500.0
2014-04-03 10:15:00,15.56,15.57,15.43,15.46,3616500.0,15.56,15.57,15.43,15.46,3616500.0
2014-04-03 10:20:00,15.45,15.51,15.42,15.46,2407500.0,15.45,15.51,15.42,15.46,2407500.0
2014-04-03 10:25:00,15.47,15.47,15.36,15.36,2667000.0,15.47,15.47,15.36,15.36,2667000.0
2014-04-03 10:30:00,15.37,15.4,15.27,15.27,3100500.0,15.37,15.4,15.27,15.27,3100500.0
2014-04-03 10:35:00,15.29,15.33,15.23,15.25,3192000.0,15.29,15.33,15.23,15.25,3192000.0
2014-04-03 10:40:00,15.25,15.31,15.24,15.26,1675500.0,15.25,15.31,15.24,15.26,1675500.0
2014-04-03 10:45:00,15.26,15.31,15.24,15.27,1732500.0,15.26,15.31,15.24,15.27,1732500.0
2014-04-03 10:50:00,15.29,15.29,15.13,15.13,3603000.0,15.29,15.29,15.13,15.13,3603000.0
2014-04-03 10:55:00,15.13,15.26,15.13,15.22,2311500.0,15.13,15.26,15.13,15.22,2311500.0
2014-04-03 11:00:00,15.23,15.28,15.21,15.23,1398000.0,15.23,15.28,15.21,15.23,1398000.0
2014-04-03 11:05:00,15.23,15.26,15.19,15.19,957000.0,15.23,15.26,15.19,15.19,957000.0
2014-04-03 11:10:00,15.19,15.25,15.17,15.2,1029000.0,15.19,15.25,15.17,15.2,1029000.0
2014-04-03 11:15:00,15.2,15.21,15.15,15.16,837000.0,15.2,15.21,15.15,15.16,837000.0
2014-04-03 11:20:00,15.16,15.17,15.11,15.13,1840500.0,15.16,15.17,15.11,15.13,1840500.0
2014-04-03 11:25:00,15.11,15.16,15.04,15.04,2329500.0,15.11,15.16,15.04,15.04,2329500.0
2014-04-03 11:30:00,15.05,15.08,15.02,15.07,1735500.0,15.05,15.08,15.02,15.07,1735500.0
2014-04-03 11:35:00,15.07,15.16,15.06,15.14,2124000.0,15.07,15.16,15.06,15.14,2124000.0
2014-04-03 11:40:00,15.14,15.2,15.11,15.12,1587000.0,15.14,15.2,15.11,15.12,1587000.0
2014-04-03 11:45:00,15.12,15.12,15.04,15.05,1366500.0,15.12,15.12,15.04,15.05,1366500.0
2014-04-03 11:50:00,15.06,15.17,15.04,15.08,2310000.0,15.06,15.17,15.04,15.08,2310000.0
2014-04-03 11:55:00,15.08,15.13,15.07,15.08,562500.0,15.08,15.13,15.07,15.08,562500.0
2014-04-03 12:00:00,15.09,15.09,15.05,15.07,1054500.0,15.09,15.09,15.05,15.07,1054500.0
2014-04-03 12:05:00,15.07,15.08,15.01,15.01,1017000.0,15.07,15.08,15.01,15.01,1017000.0
2014-04-03 12:10:00,15.01,15.07,15.01,15.02,849000.0,15.01,15.07,15.01,15.02,849000.0
2014-04-03 12:15:00,15.02,15.02,14.93,14.95,2106000.0,15.02,15.02,14.93,14.95,2106000.0
2014-04-03 12:20:00,14.95,15.0,14.92,14.95,1800000.0,14.95,15.0,14.92,14.95,1800000.0
2014-04-03 12:25:00,14.95,14.96,14.92,14.94,1167000.0,14.95,14.96,14.92,14.94,1167000.0
2014-04-03 12:30:00,14.93,14.94,14.84,14.86,2706000.0,14.93,14.94,14.84,14.86,2706000.0
2014-04-03 12:35:00,14.85,14.86,14.8,14.85,3535500.0,14.85,14.86,14.8,14.85,3535500.0
2014-04-03 12:40:00,14.84,14.9,14.82,14.86,1695000.0,14.84,14.9,14.82,14.86,1695000.0
2014-04-03 12:45:00,14.86,14.88,14.81,14.81,949500.0,14.86,14.88,14.81,14.81,949500.0
2014-04-03 12:50:00,14.81,14.9,14.81,14.88,1174500.0,14.81,14.9,14.81,14.88,1174500.0
2014-04-03 12:55:00,14.88,14.91,14.85,14.86,1518000.0,14.88,14.91,14.85,14.86,1518000.0
2014-04-03 13:00:00,14.86,14.87,14.8,14.83,1401000.0,14.86,14.87,14.8,14.83,1401000.0
2014-04-03 13:05:00,14.82,14.87,14.82,14.85,849000.0,14.82,14.87,14.82,14.85,849000.0
2014-04-03 13:10:00,14.85,14.95,14.85,14.94,1818000.0,14.85,14.95,14.85,14.94,1818000.0
2014-04-03 13:15:00,14.94,14.94,14.89,14.92,817500.0,14.94,14.94,14.89,14.92,817500.0
2014-04-03 13:20:00,14.92,14.95,14.91,14.93,604500.0,14.92,14.95,14.91,14.93,604500.0
2014-04-03 13:25:00,14.94,15.04,14.93,15.02,1819500.0,14.94,15.04,14.93,15.02,1819500.0
2014-04-03 13:30:00,15.03,15.13,15.0,15.12,2146500.0,15.03,15.13,15.0,15.12,2146500.0
2014-04-03 13:35:00,15.12,15.13,15.04,15.1,1873500.0,15.12,15.13,15.04,15.1,1873500.0
2014-04-03 13:40:00,15.1,15.15,15.09,15.15,823500.0,15.1,15.15,15.09,15.15,823500.0
2014-04-03 13:45:00,15.14,15.15,15.06,15.06,1020000.0,15.14,15.15,15.06,15.06,1020000.0
2014-04-03 13:50:00,15.08,15.09,15.06,15.06,598500.0,15.08,15.09,15.06,15.06,598500.0
2014-04-03 13:55:00,15.06,15.07,14.97,14.98,1203000.0,15.06,15.07,14.97,14.98,1203000.0
2014-04-03 14:00:00,14.99,15.02,14.98,15.01,493500.0,14.99,15.02,14.98,15.01,493500.0
2014-04-03 14:05:00,15.02,15.04,14.99,15.02,600000.0,15.02,15.04,14.99,15.02,600000.0
2014-04-03 14:10:00,15.02,15.02,14.98,14.99,466500.0,15.02,15.02,14.98,14.99,466500.0
2014-04-03 14:15:00,14.99,15.0,14.98,14.99,645000.0,14.99,15.0,14.98,14.99,645000.0
2014-04-03 14:20:00,14.99,15.0,14.95,14.99,589500.0,14.99,15.0,14.95,14.99,589500.0
2014-04-03 14:25:00,14.98,14.98,14.89,14.9,921000.0,14.98,14.98,14.89,14.9,921000.0
2014-04-03 14:30:00,14.9,14.93,14.89,14.93,760500.0,14.9,14.93,14.89,14.93,760500.0
2014-04-03 14:35:00,14.93,14.93,14.88,14.9,717000.0,14.93,14.93,14.88,14.9,717000.0
2014-04-03 14:40:00,14.89,14.92,14.86,14.91,1159500.0,14.89,14.92,14.86,14.91,1159500.0
2014-04-03 14:45:00,14.91,14.97,14.9,14.96,841500.0,14.91,14.97,14.9,14.96,841500.0
2014-04-03 14:50:00,14.96,14.98,14.92,14.94,697500.0,14.96,14.98,14.92,14.94,697500.0
2014-04-03 14:55:00,14.94,14.94,14.9,14.93,916500.0,14.94,14.94,14.9,14.93,916500.0
2014-04-03 15:00:00,14.92,14.94,14.9,14.91,567000.0,14.92,14.94,14.9,14.91,567000.0
2014-04-03 15:05:00,14.91,14.92,14.87,14.87,909000.0,14.91,14.92,14.87,14.87,909000.0
2014-04-03 15:10:00,14.88,14.91,14.87,14.87,1014000.0,14.88,14.91,14.87,14.87,1014000.0
2014-04-03 15:15:00,14.87,14.91,14.87,14.9,604500.0,14.87,14.91,14.87,14.9,604500.0
2014-04-03 15:20:00,14.9,14.91,14.89,14.9,388500.0,14.9,14.91,14.89,14.9,388500.0
2014-04-03 15:25:00,14.9,15.0,14.9,14.99,1599000.0,14.9,15.0,14.9,14.99,1599000.0
2014-04-03 15:30:00,15.0,15.0,14.93,14.96,1435500.0,15.0,15.0,14.93,14.96,1435500.0
2014-04-03 15:35:00,14.96,15.02,14.95,15.02,1177500.0,14.96,15.02,14.95,15.02,1177500.0
2014-04-03 15:40:00,15.03,15.04,14.99,14.99,1585500.0,15.03,15.04,14.99,14.99,1585500.0
2014-04-03 15:45:00,14.99,15.04,14.99,15.02,1669500.0,14.99,15.04,14.99,15.02,1669500.0
2014-04-03 15:50:00,15.02,15.07,15.02,15.04,2524500.0,15.02,15.07,15.02,15.04,2524500.0
2014-04-03 15:55:00,15.05,15.06,15.02,15.03,2334000.0,15.05,15.06,15.02,15.03,2334000.0
2014-04-04 09:30:00,15.07,15.1,14.85,14.87,4207500.0,15.07,15.1,14.85,14.87,4207500.0
2014-04-04 09:35:00,14.89,15.0,14.85,14.94,2083500.0,14.89,15.0,14.85,14.94,2083500.0
2014-04-04 09:40:00,14.94,14.98,14.88,14.98,1639500.0,14.94,14.98,14.88,14.98,1639500.0
2014-04-04 09:45:00,14.97,15.06,14.9,14.95,2233500.0,14.97,15.06,14.9,14.95,2233500.0
2014-04-04 09:50:00,14.93,15.05,14.9,14.91,1492500.0,14.93,15.05,14.9,14.91,1492500.0
2014-04-04 09:55:00,14.92,14.99,14.9,14.99,858000.0,14.92,14.99,14.9,14.99,858000.0
2014-04-04 10:00:00,14.99,15.16,14.97,15.12,3429000.0,14.99,15.16,14.97,15.12,3429000.0
2014-04-04 10:05:00,15.12,15.21,15.12,15.17,3016500.0,15.12,15.21,15.12,15.17,3016500.0
2014-04-04 10:10:00,15.17,15.22,15.12,15.14,2232000.0,15.17,15.22,15.12,15.14,2232000.0
2014-04-04 10:15:00,15.13,15.14,15.04,15.06,1918500.0,15.13,15.14,15.04,15.06,1918500.0
2014-04-04 10:20:00,15.07,15.1,15.01,15.06,1812000.0,15.07,15.1,15.01,15.06,1812000.0
2014-04-04 10:25:00,15.06,15.19,15.04,15.17,1432500.0,15.06,15.19,15.04,15.17,1432500.0
2014-04-04 10:30:00,15.19,15.19,15.07,15.07,1129500.0,15.19,15.19,15.07,15.07,1129500.0
2014-04-04 10:35:00,15.07,15.14,15.07,15.1,495000.0,15.07,15.14,15.07,15.1,495000.0
2014-04-04 10:40:00,15.1,15.13,15.06,15.07,483000.0,15.1,15.13,15.06,15.07,483000.0
2014-04-04 10:45:00,15.08,15.11,15.05,15.06,532500.0,15.08,15.11,15.05,15.06,532500.0
2014-04-04 10:50:00,15.05,15.09,15.03,15.06,924000.0,15.05,15.09,15.03,15.06,924000.0
2014-04-04 10:55:00,15.06,15.07,14.98,14.98,1083000.0,15.06,15.07,14.98,14.98,1083000.0
2014-04-04 11:00:00,14.99,15.01,14.95,14.96,942000.0,14.99,15.01,14.95,14.96,942000.0
2014-04-04 11:05:00,14.96,14.96,14.88,14.88,1222500.0,14.96,14.96,14.88,14.88,1222500.0
2014-04-04 11:10:00,14.88,14.9,14.86,14.89,1456500.0,14.88,14.9,14.86,14.89,1456500.0
2014-04-04 11:15:00,14.9,14.96,14.83,14.84,1272000.0,14.9,14.96,14.83,14.84,1272000.0
2014-04-04 11:20:00,14.84,14.86,14.79,14.8,2505000.0,14.84,14.86,14.79,14.8,2505000.0
2014-04-04 11:25:00,14.8,14.82,14.68,14.7,3313500.0,14.8,14.82,14.68,14.7,3313500.0
2014-04-04 11:30:00,14.7,14.86,14.7,14.83,2440500.0,14.7,14.86,14.7,14.83,2440500.0
2014-04-04 11:35:00,14.83,14.84,14.72,14.77,1648500.0,14.83,14.84,14.72,14.77,1648500.0
2014-04-04 11:40:00,14.77,14.79,14.66,14.68,1882500.0,14.77,14.79,14.66,14.68,1882500.0
2014-04-04 11:45:00,14.67,14.67,14.51,14.53,4297500.0,14.67,14.67,14.51,14.53,4297500.0
2014-04-04 11:50:00,14.53,14.59,14.48,14.59,2793000.0,14.53,14.59,14.48,14.59,2793000.0
2014-04-04 11:55:00,14.59,14.63,14.55,14.61,1900500.0,14.59,14.63,14.55,14.61,1900500.0
2014-04-04 12:00:00,14.6,14.6,14.44,14.44,2971500.0,14.6,14.6,14.44,14.44,2971500.0
2014-04-04 12:05:00,14.45,14.48,14.2,14.3,6607500.0,14.45,14.48,14.2,14.3,6607500.0
2014-04-04 12:10:00,14.3,14.36,14.23,14.32,3075000.0,14.3,14.36,14.23,14.32,3075000.0
2014-04-04 12:15:00,14.3,14.42,14.3,14.41,2203500.0,14.3,14.42,14.3,14.41,2203500.0
2014-04-04 12:20:00,14.41,14.51,14.4,14.45,3346500.0,14.41,14.51,14.4,14.45,3346500.0
2014-04-04 12:25:00,14.45,14.46,14.31,14.33,2490000.0,14.45,14.46,14.31,14.33,2490000.0
2014-04-04 12:30:00,14.32,14.38,14.31,14.32,1488000.0,14.32,14.38,14.31,14.32,1488000.0
2014-04-04 12:35:00,14.34,14.37,14.27,14.36,1584000.0,14.34,14.37,14.27,14.36,1584000.0
2014-04-04 12:40:00,14.36,14.37,14.28,14.29,847500.0,14.36,14.37,14.28,14.29,847500.0
2014-04-04 12:45:00,14.29,14.29,14.18,14.18,2343000.0,14.29,14.29,14.18,14.18,2343000.0
2014-04-04 12:50:00,14.18,14.26,14.16,14.21,1761000.0,14.18,14.26,14.16,14.21,1761000.0
2014-04-04 12:55:00,14.21,14.22,14.11,14.15,2469000.0,14.21,14.22,14.11,14.15,2469000.0
2014-04-04 13:00:00,14.16,14.22,14.11,14.15,1521000.0,14.16,14.22,14.11,14.15,1521000.0
2014-04-04 13:05:00,14.15,14.21,14.13,14.17,1549500.0,14.15,14.21,14.13,14.17,1549500.0
2014-04-04 13:10:00,14.17,14.26,14.17,14.25,1687500.0,14.17,14.26,14.17,14.25,1687500.0
2014-04-04 13:15:00,14.25,14.36,14.22,14.33,1989000.0,14.25,14.36,14.22,14.33,1989000.0
2014-04-04 13:20:00,14.33,14.36,14.28,14.29,1597500.0,14.33,14.36,14.28,14.29,1597500.0
2014-04-04 13:25:00,14.28,14.32,14.27,14.32,907500.0,14.28,14.32,14.27,14.32,907500.0
2014-04-04 13:30:00,14.3,14.31,14.17,14.17,1659000.0,14.3,14.31,14.17,14.17,1659000.0
2014-04-04 13:35:00,14.17,14.27,14.14,14.25,1159500.0,14.17,14.27,14.14,14.25,1159500.0
2014-04-04 13:40:00,14.25,14.26,14.17,14.18,1101000.0,14.25,14.26,14.17,14.18,1101000.0
2014-04-04 13:45:00,14.18,14.22,14.17,14.2,1014000.0,14.18,14.22,14.17,14.2,1014000.0
2014-04-04 13:50:00,14.2,14.28,14.17,14.26,972000.0,14.2,14.28,14.17,14.26,972000.0
2014-04-04 13:55:00,14.27,14.28,14.19,14.24,897000.0,14.27,14.28,14.19,14.24,897000.0
2014-04-04 14:00:00,14.24,14.27,14.14,14.15,1446000.0,14.24,14.27,14.14,14.15,1446000.0
2014-04-04 14:05:00,14.15,14.18,14.13,14.14,1443000.0,14.15,14.18,14.13,14.14,1443000.0
2014-04-04 14:10:00,14.15,14.2,14.13,14.18,925500.0,14.15,14.2,14.13,14.18,925500.0
2014-04-04 14:15:00,14.18,14.27,14.18,14.24,1488000.0,14.18,14.27,14.18,14.24,1488000.0
2014-04-04 14:20:00,14.23,14.28,14.23,14.27,871500.0,14.23,14.28,14.23,14.27,871500.0
2014-04-04 14:25:00,14.27,14.27,14.19,14.24,777000.0,14.27,14.27,14.19,14.24,777000.0
2014-04-04 14:30:00,14.23,14.25,14.2,14.23,639000.0,14.23,14.25,14.2,14.23,639000.0
2014-04-04 14:35:00,14.22,14.23,14.15,14.16,1068000.0,14.22,14.23,14.15,14.16,1068000.0
2014-04-04 14:40:00,14.16,14.18,14.13,14.14,1497000.0,14.16,14.18,14.13,14.14,1497000.0
2014-04-04 14:45:00,14.14,14.17,14.08,14.15,2452500.0,14.14,14.17,14.08,14.15,2452500.0
2014-04-04 14:50:00,14.16,14.21,14.13,14.17,1237500.0,14.16,14.21,14.13,14.17,1237500.0
2014-04-04 14:55:00,14.17,14.23,14.17,14.23,655500.0,14.17,14.23,14.17,14.23,655500.0
2014-04-04 15:00:00,14.23,14.24,14.17,14.2,757500.0,14.23,14.24,14.17,14.2,757500.0
2014-04-04 15:05:00,14.2,14.2,14.15,14.18,933000.0,14.2,14.2,14.15,14.18,933000.0
2014-04-04 15:10:00,14.18,14.25,14.17,14.24,958500.0,14.18,14.25,14.17,14.24,958500.0
2014-04-04 15:15:00,14.24,14.29,14.1,14.25,4362000.0,14.24,14.29,14.1,14.25,4362000.0
2014-04-04 15:20:00,14.25,14.3,14.21,14.24,2122500.0,14.25,14.3,14.21,14.24,2122500.0
2014-04-04 15:25:00,14.25,14.25,14.19,14.24,1554000.0,14.25,14.25,14.19,14.24,1554000.0
2014-04-04 15:30:00,14.24,14.25,14.16,14.18,2049000.0,14.24,14.25,14.16,14.18,2049000.0
2014-04-04 15:35:00,14.17,14.21,14.14,14.16,1503000.0,14.17,14.21,14.14,14.16,1503000.0
2014-04-04 15:40:00,14.16,14.2,14.1,14.13,2775000.0,14.16,14.2,14.1,14.13,2775000.0
2014-04-04 15:45:00,14.13,14.14,14.09,14.11,2496000.0,14.13,14.14,14.09,14.11,2496000.0
2014-04-04 15:50:00,14.11,14.15,14.11,14.14,2437500.0,14.11,14.15,14.11,14.14,2437500.0
2014-04-04 15:55:00,14.14,14.16,14.13,14.14,4150500.0,14.14,14.16,14.13,14.14,4150500.0
2014-04-07 09:30:00,13.72,13.97,13.67,13.93,7681500.0,13.72,13.97,13.67,13.93,7681500.0
2014-04-07 09:35:00,13.92,13.97,13.83,13.93,3664500.0,13.92,13.97,13.83,13.93,3664500.0
2014-04-07 09:40:00,13.93,14.0,13.81,13.83,3043500.0,13.93,14.0,13.81,13.83,3043500.0
2014-04-07 09:45:00,13.85,13.99,13.82,13.94,2800500.0,13.85,13.99,13.82,13.94,2800500.0
2014-04-07 09:50:00,13.93,14.13,13.92,14.08,2695500.0,13.93,14.13,13.92,14.08,2695500.0
2014-04-07 09:55:00,14.09,14.37,14.07,14.35,5013000.0,14.09,14.37,14.07,14.35,5013000.0
2014-04-07 10:00:00,14.35,14.37,14.22,14.25,2848500.0,14.35,14.37,14.22,14.25,2848500.0
2014-04-07 10:05:00,14.25,14.35,14.2,14.35,2334000.0,14.25,14.35,14.2,14.35,2334000.0
2014-04-07 10:10:00,14.34,14.41,14.28,14.3,2779500.0,14.34,14.41,14.28,14.3,2779500.0
2014-04-07 10:15:00,14.31,14.33,14.24,14.32,1360500.0,14.31,14.33,14.24,14.32,1360500.0
2014-04-07 10:20:00,14.31,14.31,14.17,14.21,1953000.0,14.31,14.31,14.17,14.21,1953000.0
2014-04-07 10:25:00,14.2,14.24,14.11,14.13,2298000.0,14.2,14.24,14.11,14.13,2298000.0
2014-04-07 10:30:00,14.12,14.18,14.03,14.17,2779500.0,14.12,14.18,14.03,14.17,2779500.0
2014-04-07 10:35:00,14.18,14.18,14.05,14.07,1434000.0,14.18,14.18,14.05,14.07,1434000.0
2014-04-07 10:40:00,14.08,14.11,13.97,14.03,2944500.0,14.08,14.11,13.97,14.03,2944500.0
2014-04-07 10:45:00,14.03,14.03,13.9,13.93,2218500.0,14.03,14.03,13.9,13.93,2218500.0
2014-04-07 10:50:00,13.94,13.99,13.89,13.92,1279500.0,13.94,13.99,13.89,13.92,1279500.0
2014-04-07 10:55:00,13.91,14.01,13.9,13.99,1365000.0,13.91,14.01,13.9,13.99,1365000.0
2014-04-07 11:00:00,14.0,14.05,13.96,14.01,1171500.0,14.0,14.05,13.96,14.01,1171500.0
2014-04-07 11:05:00,14.01,14.03,13.96,13.96,919500.0,14.01,14.03,13.96,13.96,919500.0
2014-04-07 11:10:00,13.96,14.02,13.95,13.96,825000.0,13.96,14.02,13.95,13.96,825000.0
2014-04-07 11:15:00,13.97,14.07,13.92,14.04,1566000.0,13.97,14.07,13.92,14.04,1566000.0
2014-04-07 11:20:00,14.05,14.05,13.93,14.0,972000.0,14.05,14.05,13.93,14.0,972000.0
2014-04-07 11:25:00,14.0,14.05,13.95,14.03,610500.0,14.0,14.05,13.95,14.03,610500.0
2014-04-07 11:30:00,14.01,14.09,14.0,14.08,1009500.0,14.01,14.09,14.0,14.08,1009500.0
2014-04-07 11:35:00,14.08,14.13,14.07,14.08,1012500.0,14.08,14.13,14.07,14.08,1012500.0
2014-04-07 11:40:00,14.08,14.09,14.02,14.05,694500.0,14.08,14.09,14.02,14.05,694500.0
2014-04-07 11:45:00,14.04,14.08,14.0,14.0,763500.0,14.04,14.08,14.0,14.0,763500.0
2014-04-07 11:50:00,14.01,14.02,13.85,13.85,1573500.0,14.01,14.02,13.85,13.85,1573500.0
2014-04-07 11:55:00,13.85,13.9,13.84,13.88,1501500.0,13.85,13.9,13.84,13.88,1501500.0
2014-04-07 12:00:00,13.87,13.89,13.84,13.86,1005000.0,13.87,13.89,13.84,13.86,1005000.0
2014-04-07 12:05:00,13.85,13.87,13.78,13.78,2005500.0,13.85,13.87,13.78,13.78,2005500.0
2014-04-07 12:10:00,13.78,13.83,13.75,13.76,1423500.0,13.78,13.83,13.75,13.76,1423500.0
2014-04-07 12:15:00,13.76,13.77,13.69,13.69,2188500.0,13.76,13.77,13.69,13.69,2188500.0
2014-04-07 12:20:00,13.69,13.77,13.69,13.76,1767000.0,13.69,13.77,13.69,13.76,1767000.0
2014-04-07 12:25:00,13.76,13.82,13.76,13.82,1090500.0,13.76,13.82,13.76,13.82,1090500.0
2014-04-07 12:30:00,13.81,13.81,13.77,13.81,744000.0,13.81,13.81,13.77,13.81,744000.0
2014-04-07 12:35:00,13.81,13.89,13.79,13.84,1036500.0,13.81,13.89,13.79,13.84,1036500.0
2014-04-07 12:40:00,13.84,13.87,13.79,13.82,694500.0,13.84,13.87,13.79,13.82,694500.0
2014-04-07 12:45:00,13.81,13.83,13.74,13.75,810000.0,13.81,13.83,13.74,13.75,810000.0
2014-04-07 12:50:00,13.76,13.8,13.75,13.78,591000.0,13.76,13.8,13.75,13.78,591000.0
2014-04-07 12:55:00,13.78,13.88,13.78,13.87,1147500.0,13.78,13.88,13.78,13.87,1147500.0
2014-04-07 13:00:00,13.87,13.88,13.8,13.84,1213500.0,13.87,13.88,13.8,13.84,1213500.0
2014-04-07 13:05:00,13.84,13.84,13.75,13.77,873000.0,13.84,13.84,13.75,13.77,873000.0
2014-04-07 13:10:00,13.77,13.8,13.73,13.76,804000.0,13.77,13.8,13.73,13.76,804000.0
2014-04-07 13:15:00,13.77,13.78,13.72,13.72,724500.0,13.77,13.78,13.72,13.72,724500.0
2014-04-07 13:20:00,13.72,13.81,13.71,13.77,952500.0,13.72,13.81,13.71,13.77,952500.0
2014-04-07 13:25:00,13.77,13.78,13.72,13.73,636000.0,13.77,13.78,13.72,13.73,636000.0
2014-04-07 13:30:00,13.73,13.73,13.67,13.68,1615500.0,13.73,13.73,13.67,13.68,1615500.0
2014-04-07 13:35:00,13.68,13.69,13.64,13.66,1966500.0,13.68,13.69,13.64,13.66,1966500.0
2014-04-07 13:40:00,13.66,13.71,13.65,13.68,1477500.0,13.66,13.71,13.65,13.68,1477500.0
2014-04-07 13:45:00,13.68,13.72,13.65,13.69,975000.0,13.68,13.72,13.65,13.69,975000.0
2014-04-07 13:50:00,13.7,13.73,13.68,13.68,909000.0,13.7,13.73,13.68,13.68,909000.0
2014-04-07 13:55:00,13.69,13.69,13.66,13.67,892500.0,13.69,13.69,13.66,13.67,892500.0
2014-04-07 14:00:00,13.67,13.7,13.62,13.69,1929000.0,13.67,13.7,13.62,13.69,1929000.0
2014-04-07 14:05:00,13.69,13.75,13.64,13.72,1054500.0,13.69,13.75,13.64,13.72,1054500.0
2014-04-07 14:10:00,13.73,13.73,13.63,13.63,1141500.0,13.73,13.73,13.63,13.63,1141500.0
2014-04-07 14:15:00,13.63,13.67,13.62,13.63,637500.0,13.63,13.67,13.62,13.63,637500.0
2014-04-07 14:20:00,13.62,13.66,13.6,13.61,1233000.0,13.62,13.66,13.6,13.61,1233000.0
2014-04-07 14:25:00,13.61,13.65,13.57,13.64,1857000.0,13.61,13.65,13.57,13.64,1857000.0
2014-04-07 14:30:00,13.64,13.66,13.6,13.6,1591500.0,13.64,13.66,13.6,13.6,1591500.0
2014-04-07 14:35:00,13.6,13.63,13.57,13.63,1116000.0,13.6,13.63,13.57,13.63,1116000.0
2014-04-07 14:40:00,13.63,13.73,13.62,13.73,2200500.0,13.63,13.73,13.62,13.73,2200500.0
2014-04-07 14:45:00,13.73,13.75,13.7,13.72,1143000.0,13.73,13.75,13.7,13.72,1143000.0
2014-04-07 14:50:00,13.73,13.8,13.73,13.8,1261500.0,13.73,13.8,13.73,13.8,1261500.0
2014-04-07 14:55:00,13.8,13.82,13.77,13.78,1348500.0,13.8,13.82,13.77,13.78,1348500.0
2014-04-07 15:00:00,13.79,13.8,13.75,13.78,1027500.0,13.79,13.8,13.75,13.78,1027500.0
2014-04-07 15:05:00,13.76,13.78,13.73,13.78,697500.0,13.76,13.78,13.73,13.78,697500.0
2014-04-07 15:10:00,13.77,13.85,13.74,13.85,1527000.0,13.77,13.85,13.74,13.85,1527000.0
2014-04-07 15:15:00,13.85,13.93,13.84,13.9,1975500.0,13.85,13.93,13.84,13.9,1975500.0
2014-04-07 15:20:00,13.92,13.92,13.84,13.87,1272000.0,13.92,13.92,13.84,13.87,1272000.0
2014-04-07 15:25:00,13.87,13.97,13.86,13.96,1363500.0,13.87,13.97,13.86,13.96,1363500.0
2014-04-07 15:30:00,13.96,13.96,13.87,13.9,1219500.0,13.96,13.96,13.87,13.9,1219500.0
2014-04-07 15:35:00,13.9,13.91,13.84,13.88,850500.0,13.9,13.91,13.84,13.88,850500.0
2014-04-07 15:40:00,13.88,13.89,13.85,13.88,999000.0,13.88,13.89,13.85,13.88,999000.0
2014-04-07 15:45:00,13.87,13.87,13.82,13.83,979500.0,13.87,13.87,13.82,13.83,979500.0
2014-04-07 15:50:00,13.84,13.85,13.78,13.8,1909500.0,13.84,13.85,13.78,13.8,1909500.0
2014-04-07 15:55:00,13.79,13.85,13.79,13.84,2458500.0,13.79,13.85,13.79,13.84,2458500.0
2014-04-08 09:30:00,14.0,14.02,13.8,13.96,3495000.0,14.0,14.02,13.8,13.96,3495000.0
2014-04-08 09:35:00,13.96,14.04,13.91,14.0,2320500.0,13.96,14.04,13.91,14.0,2320500.0
2014-04-08 09:40:00,14.0,14.11,13.98,13.98,2370000.0,14.0,14.11,13.98,13.98,2370000.0
2014-04-08 09:45:00,13.97,14.04,13.94,13.97,2166000.0,13.97,14.04,13.94,13.97,2166000.0
2014-04-08 09:50:00,13.97,13.99,13.8,13.91,2881500.0,13.97,13.99,13.8,13.91,2881500.0
2014-04-08 09:55:00,13.91,14.03,13.9,13.93,1939500.0,13.91,14.03,13.9,13.93,1939500.0
2014-04-08 10:00:00,13.94,14.06,13.92,13.98,1728000.0,13.94,14.06,13.92,13.98,1728000.0
2014-04-08 10:05:00,13.98,14.03,13.95,14.02,1266000.0,13.98,14.03,13.95,14.02,1266000.0
2014-04-08 10:10:00,14.02,14.03,13.92,13.96,1429500.0,14.02,14.03,13.92,13.96,1429500.0
2014-04-08 10:15:00,13.97,14.0,13.89,13.9,823500.0,13.97,14.0,13.89,13.9,823500.0
2014-04-08 10:20:00,13.89,13.93,13.77,13.83,2052000.0,13.89,13.93,13.77,13.83,2052000.0
2014-04-08 10:25:00,13.82,13.86,13.76,13.79,1311000.0,13.82,13.86,13.76,13.79,1311000.0
2014-04-08 10:30:00,13.78,13.91,13.78,13.88,1702500.0,13.78,13.91,13.78,13.88,1702500.0
2014-04-08 10:35:00,13.87,14.01,13.87,13.99,1528500.0,13.87,14.01,13.87,13.99,1528500.0
2014-04-08 10:40:00,14.0,14.04,13.93,13.99,1468500.0,14.0,14.04,13.93,13.99,1468500.0
2014-04-08 10:45:00,13.98,14.12,13.98,14.11,2077500.0,13.98,14.12,13.98,14.11,2077500.0
2014-04-08 10:50:00,14.11,14.21,14.1,14.13,2568000.0,14.11,14.21,14.1,14.13,2568000.0
2014-04-08 10:55:00,14.13,14.23,14.13,14.17,1908000.0,14.13,14.23,14.13,14.17,1908000.0
2014-04-08 11:00:00,14.17,14.22,14.16,14.22,1983000.0,14.17,14.22,14.16,14.22,1983000.0
2014-04-08 11:05:00,14.22,14.29,14.21,14.29,2347500.0,14.22,14.29,14.21,14.29,2347500.0
2014-04-08 11:10:00,14.28,14.28,14.17,14.21,1290000.0,14.28,14.28,14.17,14.21,1290000.0
2014-04-08 11:15:00,14.19,14.27,14.18,14.24,1090500.0,14.19,14.27,14.18,14.24,1090500.0
2014-04-08 11:20:00,14.23,14.28,14.23,14.23,819000.0,14.23,14.28,14.23,14.23,819000.0
2014-04-08 11:25:00,14.23,14.3,14.22,14.25,1636500.0,14.23,14.3,14.22,14.25,1636500.0
2014-04-08 11:30:00,14.26,14.28,14.2,14.23,640500.0,14.26,14.28,14.2,14.23,640500.0
2014-04-08 11:35:00,14.23,14.23,14.15,14.17,1035000.0,14.23,14.23,14.15,14.17,1035000.0
2014-04-08 11:40:00,14.17,14.2,14.12,14.17,810000.0,14.17,14.2,14.12,14.17,810000.0
2014-04-08 11:45:00,14.19,14.21,14.12,14.13,681000.0,14.19,14.21,14.12,14.13,681000.0
2014-04-08 11:50:00,14.13,14.18,14.12,14.16,406500.0,14.13,14.18,14.12,14.16,406500.0
2014-04-08 11:55:00,14.17,14.25,14.14,14.23,937500.0,14.17,14.25,14.14,14.23,937500.0
2014-04-08 12:00:00,14.24,14.32,14.23,14.29,1573500.0,14.24,14.32,14.23,14.29,1573500.0
2014-04-08 12:05:00,14.3,14.32,14.27,14.29,765000.0,14.3,14.32,14.27,14.29,765000.0
2014-04-08 12:10:00,14.3,14.33,14.28,14.33,828000.0,14.3,14.33,14.28,14.33,828000.0
2014-04-08 12:15:00,14.32,14.43,14.32,14.42,2694000.0,14.32,14.43,14.32,14.42,2694000.0
2014-04-08 12:20:00,14.4,14.42,14.35,14.39,769500.0,14.4,14.42,14.35,14.39,769500.0
2014-04-08 12:25:00,14.39,14.41,14.36,14.41,1003500.0,14.39,14.41,14.36,14.41,1003500.0
2014-04-08 12:30:00,14.4,14.41,14.33,14.37,591000.0,14.4,14.41,14.33,14.37,591000.0
2014-04-08 12:35:00,14.36,14.38,14.35,14.37,304500.0,14.36,14.38,14.35,14.37,304500.0
2014-04-08 12:40:00,14.36,14.36,14.29,14.34,990000.0,14.36,14.36,14.29,14.34,990000.0
2014-04-08 12:45:00,14.33,14.39,14.32,14.38,487500.0,14.33,14.39,14.32,14.38,487500.0
2014-04-08 12:50:00,14.37,14.39,14.33,14.39,567000.0,14.37,14.39,14.33,14.39,567000.0
2014-04-08 12:55:00,14.38,14.38,14.33,14.34,424500.0,14.38,14.38,14.33,14.34,424500.0
2014-04-08 13:00:00,14.35,14.37,14.32,14.33,331500.0,14.35,14.37,14.32,14.33,331500.0
2014-04-08 13:05:00,14.32,14.33,14.28,14.3,637500.0,14.32,14.33,14.28,14.3,637500.0
2014-04-08 13:10:00,14.32,14.34,14.3,14.34,420000.0,14.32,14.34,14.3,14.34,420000.0
2014-04-08 13:15:00,14.35,14.38,14.33,14.35,580500.0,14.35,14.38,14.33,14.35,580500.0
2014-04-08 13:20:00,14.36,14.38,14.34,14.36,477000.0,14.36,14.38,14.34,14.36,477000.0
2014-04-08 13:25:00,14.37,14.39,14.35,14.36,501000.0,14.37,14.39,14.35,14.36,501000.0
2014-04-08 13:30:00,14.36,14.37,14.32,14.33,511500.0,14.36,14.37,14.32,14.33,511500.0
2014-04-08 13:35:00,14.32,14.36,14.32,14.35,327000.0,14.32,14.36,14.32,14.35,327000.0
2014-04-08 13:40:00,14.36,14.38,14.34,14.35,297000.0,14.36,14.38,14.34,14.35,297000.0
2014-04-08 13:45:00,14.34,14.35,14.3,14.34,579000.0,14.34,14.35,14.3,14.34,579000.0
2014-04-08 13:50:00,14.33,14.34,14.3,14.32,315000.0,14.33,14.34,14.3,14.32,315000.0
2014-04-08 13:55:00,14.32,14.34,14.31,14.33,360000.0,14.32,14.34,14.31,14.33,360000.0
2014-04-08 14:00:00,14.33,14.35,14.32,14.32,465000.0,14.33,14.35,14.32,14.32,465000.0
2014-04-08 14:05:00,14.32,14.33,14.29,14.3,624000.0,14.32,14.33,14.29,14.3,624000.0
2014-04-08 14:10:00,14.3,14.31,14.25,14.27,733500.0,14.3,14.31,14.25,14.27,733500.0
2014-04-08 14:15:00,14.27,14.28,14.2,14.22,1062000.0,14.27,14.28,14.2,14.22,1062000.0
2014-04-08 14:20:00,14.22,14.24,14.2,14.23,544500.0,14.22,14.24,14.2,14.23,544500.0
2014-04-08 14:25:00,14.23,14.27,14.19,14.19,1107000.0,14.23,14.27,14.19,14.19,1107000.0
2014-04-08 14:30:00,14.2,14.23,14.18,14.22,994500.0,14.2,14.23,14.18,14.22,994500.0
2014-04-08 14:35:00,14.21,14.23,14.15,14.15,907500.0,14.21,14.23,14.15,14.15,907500.0
2014-04-08 14:40:00,14.16,14.18,14.12,14.13,1183500.0,14.16,14.18,14.12,14.13,1183500.0
2014-04-08 14:45:00,14.13,14.22,14.13,14.21,789000.0,14.13,14.22,14.13,14.21,789000.0
2014-04-08 14:50:00,14.2,14.26,14.2,14.24,795000.0,14.2,14.26,14.2,14.24,795000.0
2014-04-08 14:55:00,14.24,14.27,14.2,14.23,468000.0,14.24,14.27,14.2,14.23,468000.0
2014-04-08 15:00:00,14.23,14.25,14.2,14.21,406500.0,14.23,14.25,14.2,14.21,406500.0
2014-04-08 15:05:00,14.22,14.29,14.22,14.26,622500.0,14.22,14.29,14.22,14.26,622500.0
2014-04-08 15:10:00,14.25,14.29,14.22,14.23,538500.0,14.25,14.29,14.22,14.23,538500.0
2014-04-08 15:15:00,14.25,14.26,14.22,14.23,301500.0,14.25,14.26,14.22,14.23,301500.0
2014-04-08 15:20:00,14.22,14.3,14.22,14.29,688500.0,14.22,14.3,14.22,14.29,688500.0
2014-04-08 15:25:00,14.3,14.36,14.29,14.32,1273500.0,14.3,14.36,14.29,14.32,1273500.0
2014-04-08 15:30:00,14.32,14.33,14.3,14.32,555000.0,14.32,14.33,14.3,14.32,555000.0
2014-04-08 15:35:00,14.33,14.36,14.31,14.34,771000.0,14.33,14.36,14.31,14.34,771000.0
2014-04-08 15:40:00,14.34,14.36,14.31,14.31,730500.0,14.34,14.36,14.31,14.31,730500.0
2014-04-08 15:45:00,14.3,14.33,14.3,14.31,697500.0,14.3,14.33,14.3,14.31,697500.0
2014-04-08 15:50:00,14.31,14.31,14.27,14.3,1243500.0,14.31,14.31,14.27,14.3,1243500.0
2014-04-08 15:55:00,14.3,14.37,14.29,14.37,2424000.0,14.3,14.37,14.29,14.37,2424000.0
2014-04-09 09:30:00,14.45,14.56,14.34,14.36,3951000.0,14.45,14.56,14.34,14.36,3951000.0
2014-04-09 09:35:00,14.34,14.47,14.34,14.41,1914000.0,14.34,14.47,14.34,14.41,1914000.0
2014-04-09 09:40:00,14.41,14.42,14.3,14.31,2049000.0,14.41,14.42,14.3,14.31,2049000.0
2014-04-09 09:45:00,14.34,14.45,14.29,14.31,1885500.0,14.34,14.45,14.29,14.31,1885500.0
2014-04-09 09:50:00,14.29,14.33,14.24,14.3,2208000.0,14.29,14.33,14.24,14.3,2208000.0
2014-04-09 09:55:00,14.31,14.42,14.31,14.36,1209000.0,14.31,14.42,14.31,14.36,1209000.0
2014-04-09 10:00:00,14.36,14.4,14.27,14.27,814500.0,14.36,14.4,14.27,14.27,814500.0
2014-04-09 10:05:00,14.27,14.27,14.17,14.17,1873500.0,14.27,14.27,14.17,14.17,1873500.0
2014-04-09 10:10:00,14.18,14.24,14.15,14.21,1618500.0,14.18,14.24,14.15,14.21,1618500.0
2014-04-09 10:15:00,14.21,14.32,14.2,14.32,814500.0,14.21,14.32,14.2,14.32,814500.0
2014-04-09 10:20:00,14.31,14.35,14.27,14.31,892500.0,14.31,14.35,14.27,14.31,892500.0
2014-04-09 10:25:00,14.31,14.31,14.22,14.24,528000.0,14.31,14.31,14.22,14.24,528000.0
2014-04-09 10:30:00,14.22,14.27,14.19,14.23,1149000.0,14.22,14.27,14.19,14.23,1149000.0
2014-04-09 10:35:00,14.22,14.26,14.2,14.2,405000.0,14.22,14.26,14.2,14.2,405000.0
2014-04-09 10:40:00,14.2,14.24,14.17,14.18,591000.0,14.2,14.24,14.17,14.18,591000.0
2014-04-09 10:45:00,14.2,14.23,14.17,14.2,564000.0,14.2,14.23,14.17,14.2,564000.0
2014-04-09 10:50:00,14.21,14.22,14.14,14.16,679500.0,14.21,14.22,14.14,14.16,679500.0
2014-04-09 10:55:00,14.16,14.18,14.11,14.14,1461000.0,14.16,14.18,14.11,14.14,1461000.0
2014-04-09 11:00:00,14.14,14.16,14.06,14.12,1236000.0,14.14,14.16,14.06,14.12,1236000.0
2014-04-09 11:05:00,14.12,14.19,14.1,14.18,1249500.0,14.12,14.19,14.1,14.18,1249500.0
2014-04-09 11:10:00,14.17,14.18,14.14,14.17,537000.0,14.17,14.18,14.14,14.17,537000.0
2014-04-09 11:15:00,14.18,14.21,14.15,14.19,745500.0,14.18,14.21,14.15,14.19,745500.0
2014-04-09 11:20:00,14.19,14.21,14.16,14.16,292500.0,14.19,14.21,14.16,14.16,292500.0
2014-04-09 11:25:00,14.16,14.18,14.14,14.15,412500.0,14.16,14.18,14.14,14.15,412500.0
2014-04-09 11:30:00,14.15,14.21,14.14,14.21,691500.0,14.15,14.21,14.14,14.21,691500.0
2014-04-09 11:35:00,14.21,14.23,14.17,14.23,520500.0,14.21,14.23,14.17,14.23,520500.0
2014-04-09 11:40:00,14.23,14.26,14.22,14.22,772500.0,14.23,14.26,14.22,14.22,772500.0
2014-04-09 11:45:00,14.22,14.25,14.17,14.19,465000.0,14.22,14.25,14.17,14.19,465000.0
2014-04-09 11:50:00,14.19,14.22,14.18,14.19,433500.0,14.19,14.22,14.18,14.19,433500.0
2014-04-09 11:55:00,14.18,14.21,14.18,14.2,181500.0,14.18,14.21,14.18,14.2,181500.0
2014-04-09 12:00:00,14.2,14.22,14.18,14.2,435000.0,14.2,14.22,14.18,14.2,435000.0
2014-04-09 12:05:00,14.2,14.21,14.15,14.18,289500.0,14.2,14.21,14.15,14.18,289500.0
2014-04-09 12:10:00,14.19,14.2,14.18,14.19,105000.0,14.19,14.2,14.18,14.19,105000.0
2014-04-09 12:15:00,14.2,14.24,14.19,14.24,397500.0,14.2,14.24,14.19,14.24,397500.0
2014-04-09 12:20:00,14.24,14.3,14.23,14.3,561000.0,14.24,14.3,14.23,14.3,561000.0
2014-04-09 12:25:00,14.3,14.34,14.29,14.31,1179000.0,14.3,14.34,14.29,14.31,1179000.0
2014-04-09 12:30:00,14.32,14.34,14.31,14.32,414000.0,14.32,14.34,14.31,14.32,414000.0
2014-04-09 12:35:00,14.33,14.34,14.29,14.3,490500.0,14.33,14.34,14.29,14.3,490500.0
2014-04-09 12:40:00,14.3,14.33,14.29,14.32,238500.0,14.3,14.33,14.29,14.32,238500.0
2014-04-09 12:45:00,14.32,14.33,14.29,14.3,334500.0,14.32,14.33,14.29,14.3,334500.0
2014-04-09 12:50:00,14.3,14.31,14.26,14.28,361500.0,14.3,14.31,14.26,14.28,361500.0
2014-04-09 12:55:00,14.26,14.28,14.25,14.27,331500.0,14.26,14.28,14.25,14.27,331500.0
2014-04-09 13:00:00,14.27,14.29,14.26,14.27,231000.0,14.27,14.29,14.26,14.27,231000.0
2014-04-09 13:05:00,14.26,14.28,14.25,14.27,256500.0,14.26,14.28,14.25,14.27,256500.0
2014-04-09 13:10:00,14.26,14.3,14.26,14.26,264000.0,14.26,14.3,14.26,14.26,264000.0
2014-04-09 13:15:00,14.26,14.29,14.25,14.29,175500.0,14.26,14.29,14.25,14.29,175500.0
2014-04-09 13:20:00,14.29,14.29,14.27,14.28,156000.0,14.29,14.29,14.27,14.28,156000.0
2014-04-09 13:25:00,14.28,14.29,14.27,14.27,267000.0,14.28,14.29,14.27,14.27,267000.0
2014-04-09 13:30:00,14.27,14.28,14.22,14.28,427500.0,14.27,14.28,14.22,14.28,427500.0
2014-04-09 13:35:00,14.27,14.27,14.25,14.27,172500.0,14.27,14.27,14.25,14.27,172500.0
2014-04-09 13:40:00,14.27,14.28,14.25,14.27,160500.0,14.27,14.28,14.25,14.27,160500.0
2014-04-09 13:45:00,14.27,14.27,14.24,14.24,267000.0,14.27,14.27,14.24,14.24,267000.0
2014-04-09 13:50:00,14.25,14.27,14.24,14.25,336000.0,14.25,14.27,14.24,14.25,336000.0
2014-04-09 13:55:00,14.25,14.25,14.2,14.22,324000.0,14.25,14.25,14.2,14.22,324000.0
2014-04-09 14:00:00,14.22,14.28,14.22,14.28,726000.0,14.22,14.28,14.22,14.28,726000.0
2014-04-09 14:05:00,14.28,14.35,14.27,14.31,1258500.0,14.28,14.35,14.27,14.31,1258500.0
2014-04-09 14:10:00,14.32,14.37,14.32,14.33,1165500.0,14.32,14.37,14.32,14.33,1165500.0
2014-04-09 14:15:00,14.35,14.4,14.35,14.38,924000.0,14.35,14.4,14.35,14.38,924000.0
2014-04-09 14:20:00,14.39,14.41,14.36,14.39,1131000.0,14.39,14.41,14.36,14.39,1131000.0
2014-04-09 14:25:00,14.39,14.41,14.36,14.39,1122000.0,14.39,14.41,14.36,14.39,1122000.0
2014-04-09 14:30:00,14.41,14.43,14.38,14.39,987000.0,14.41,14.43,14.38,14.39,987000.0
2014-04-09 14:35:00,14.4,14.42,14.35,14.37,1045500.0,14.4,14.42,14.35,14.37,1045500.0
2014-04-09 14:40:00,14.37,14.39,14.34,14.37,531000.0,14.37,14.39,14.34,14.37,531000.0
2014-04-09 14:45:00,14.37,14.38,14.32,14.32,492000.0,14.37,14.38,14.32,14.32,492000.0
2014-04-09 14:50:00,14.32,14.37,14.31,14.34,558000.0,14.32,14.37,14.31,14.34,558000.0
2014-04-09 14:55:00,14.34,14.36,14.31,14.33,712500.0,14.34,14.36,14.31,14.33,712500.0
2014-04-09 15:00:00,14.32,14.38,14.32,14.37,843000.0,14.32,14.38,14.32,14.37,843000.0
2014-04-09 15:05:00,14.37,14.4,14.37,14.37,538500.0,14.37,14.4,14.37,14.37,538500.0
2014-04-09 15:10:00,14.37,14.4,14.37,14.38,412500.0,14.37,14.4,14.37,14.38,412500.0
2014-04-09 15:15:00,14.38,14.41,14.37,14.4,555000.0,14.38,14.41,14.37,14.4,555000.0
2014-04-09 15:20:00,14.4,14.4,14.36,14.38,748500.0,14.4,14.4,14.36,14.38,748500.0
2014-04-09 15:25:00,14.38,14.39,14.37,14.39,252000.0,14.38,14.39,14.37,14.39,252000.0
2014-04-09 15:30:00,14.39,14.42,14.38,14.41,939000.0,14.39,14.42,14.38,14.41,939000.0
2014-04-09 15:35:00,14.42,14.45,14.41,14.42,961500.0,14.42,14.45,14.41,14.42,961500.0
2014-04-09 15:40:00,14.43,14.45,14.41,14.43,802500.0,14.43,14.45,14.41,14.43,802500.0
2014-04-09 15:45:00,14.43,14.46,14.42,14.46,985500.0,14.43,14.46,14.42,14.46,985500.0
2014-04-09 15:50:00,14.46,14.51,14.46,14.49,2046000.0,14.46,14.51,14.46,14.49,2046000.0
2014-04-09 15:55:00,14.49,14.5,14.45,14.46,2449500.0,14.49,14.5,14.45,14.46,2449500.0
2014-04-10 09:30:00,14.45,14.5,14.28,14.33,2725500.0,14.45,14.5,14.28,14.33,2725500.0
2014-04-10 09:35:00,14.31,14.42,14.29,14.38,1584000.0,14.31,14.42,14.29,14.38,1584000.0
2014-04-10 09:40:00,14.37,14.41,14.29,14.32,1116000.0,14.37,14.41,14.29,14.32,1116000.0
2014-04-10 09:45:00,14.32,14.35,14.18,14.18,1879500.0,14.32,14.35,14.18,14.18,1879500.0
2014-04-10 09:50:00,14.18,14.23,14.15,14.19,1627500.0,14.18,14.23,14.15,14.19,1627500.0
2014-04-10 09:55:00,14.2,14.28,14.17,14.28,1270500.0,14.2,14.28,14.17,14.28,1270500.0
2014-04-10 10:00:00,14.28,14.29,14.18,14.18,1053000.0,14.28,14.29,14.18,14.18,1053000.0
2014-04-10 10:05:00,14.18,14.24,14.17,14.23,1063500.0,14.18,14.24,14.17,14.23,1063500.0
2014-04-10 10:10:00,14.23,14.26,14.19,14.19,880500.0,14.23,14.26,14.19,14.19,880500.0
2014-04-10 10:15:00,14.2,14.21,14.17,14.18,1377000.0,14.2,14.21,14.17,14.18,1377000.0
2014-04-10 10:20:00,14.18,14.23,14.16,14.2,1170000.0,14.18,14.23,14.16,14.2,1170000.0
2014-04-10 10:25:00,14.21,14.25,14.17,14.25,717000.0,14.21,14.25,14.17,14.25,717000.0
2014-04-10 10:30:00,14.25,14.25,14.18,14.22,297000.0,14.25,14.25,14.18,14.22,297000.0
2014-04-10 10:35:00,14.21,14.22,14.17,14.19,762000.0,14.21,14.22,14.17,14.19,762000.0
2014-04-10 10:40:00,14.19,14.19,14.11,14.11,1791000.0,14.19,14.19,14.11,14.11,1791000.0
2014-04-10 10:45:00,14.11,14.15,14.1,14.11,1089000.0,14.11,14.15,14.1,14.11,1089000.0
2014-04-10 10:50:00,14.11,14.12,14.02,14.09,2443500.0,14.11,14.12,14.02,14.09,2443500.0
2014-04-10 10:55:00,14.09,14.09,14.03,14.03,642000.0,14.09,14.09,14.03,14.03,642000.0
2014-04-10 11:00:00,14.03,14.03,13.97,14.0,2074500.0,14.03,14.03,13.97,14.0,2074500.0
2014-04-10 11:05:00,13.99,13.99,13.92,13.96,1498500.0,13.99,13.99,13.92,13.96,1498500.0
2014-04-10 11:10:00,13.96,14.06,13.93,14.05,1143000.0,13.96,14.06,13.93,14.05,1143000.0
2014-04-10 11:15:00,14.04,14.06,14.01,14.03,570000.0,14.04,14.06,14.01,14.03,570000.0
2014-04-10 11:20:00,14.05,14.06,13.95,13.96,601500.0,14.05,14.06,13.95,13.96,601500.0
2014-04-10 11:25:00,13.96,13.97,13.84,13.85,2301000.0,13.96,13.97,13.84,13.85,2301000.0
2014-04-10 11:30:00,13.86,13.93,13.85,13.93,1630500.0,13.86,13.93,13.85,13.93,1630500.0
2014-04-10 11:35:00,13.92,13.97,13.9,13.91,945000.0,13.92,13.97,13.9,13.91,945000.0
2014-04-10 11:40:00,13.93,13.98,13.87,13.96,1075500.0,13.93,13.98,13.87,13.96,1075500.0
2014-04-10 11:45:00,13.97,13.99,13.93,13.94,837000.0,13.97,13.99,13.93,13.94,837000.0
2014-04-10 11:50:00,13.94,13.98,13.9,13.93,606000.0,13.94,13.98,13.9,13.93,606000.0
2014-04-10 11:55:00,13.91,13.95,13.88,13.92,615000.0,13.91,13.95,13.88,13.92,615000.0
2014-04-10 12:00:00,13.93,13.96,13.88,13.9,987000.0,13.93,13.96,13.88,13.9,987000.0
2014-04-10 12:05:00,13.91,13.91,13.87,13.88,1768500.0,13.91,13.91,13.87,13.88,1768500.0
2014-04-10 12:10:00,13.87,13.89,13.82,13.85,1173000.0,13.87,13.89,13.82,13.85,1173000.0
2014-04-10 12:15:00,13.86,13.92,13.84,13.84,693000.0,13.86,13.92,13.84,13.84,693000.0
2014-04-10 12:20:00,13.85,13.87,13.8,13.81,1315500.0,13.85,13.87,13.8,13.81,1315500.0
2014-04-10 12:25:00,13.81,13.84,13.8,13.82,940500.0,13.81,13.84,13.8,13.82,940500.0
2014-04-10 12:30:00,13.82,13.88,13.81,13.86,655500.0,13.82,13.88,13.81,13.86,655500.0
2014-04-10 12:35:00,13.85,13.9,13.84,13.88,462000.0,13.85,13.9,13.84,13.88,462000.0
2014-04-10 12:40:00,13.89,13.9,13.83,13.87,477000.0,13.89,13.9,13.83,13.87,477000.0
2014-04-10 12:45:00,13.87,13.89,13.83,13.88,415500.0,13.87,13.89,13.83,13.88,415500.0
2014-04-10 12:50:00,13.87,13.87,13.84,13.86,444000.0,13.87,13.87,13.84,13.86,444000.0
2014-04-10 12:55:00,13.87,13.88,13.82,13.84,486000.0,13.87,13.88,13.82,13.84,486000.0
2014-04-10 13:00:00,13.84,13.87,13.81,13.86,546000.0,13.84,13.87,13.81,13.86,546000.0
2014-04-10 13:05:00,13.87,13.89,13.85,13.86,418500.0,13.87,13.89,13.85,13.86,418500.0
2014-04-10 13:10:00,13.87,13.88,13.82,13.83,516000.0,13.87,13.88,13.82,13.83,516000.0
2014-04-10 13:15:00,13.82,13.86,13.8,13.81,1183500.0,13.82,13.86,13.8,13.81,1183500.0
2014-04-10 13:20:00,13.81,13.82,13.75,13.76,859500.0,13.81,13.82,13.75,13.76,859500.0
2014-04-10 13:25:00,13.76,13.8,13.76,13.79,637500.0,13.76,13.8,13.76,13.79,637500.0
2014-04-10 13:30:00,13.78,13.78,13.72,13.75,1177500.0,13.78,13.78,13.72,13.75,1177500.0
2014-04-10 13:35:00,13.74,13.81,13.74,13.78,598500.0,13.74,13.81,13.74,13.78,598500.0
2014-04-10 13:40:00,13.78,13.82,13.77,13.79,493500.0,13.78,13.82,13.77,13.79,493500.0
2014-04-10 13:45:00,13.8,13.83,13.78,13.82,445500.0,13.8,13.83,13.78,13.82,445500.0
2014-04-10 13:50:00,13.82,13.82,13.78,13.81,447000.0,13.82,13.82,13.78,13.81,447000.0
2014-04-10 13:55:00,13.81,13.9,13.8,13.89,867000.0,13.81,13.9,13.8,13.89,867000.0
2014-04-10 14:00:00,13.88,13.89,13.86,13.89,490500.0,13.88,13.89,13.86,13.89,490500.0
2014-04-10 14:05:00,13.89,13.92,13.86,13.86,733500.0,13.89,13.92,13.86,13.86,733500.0
2014-04-10 14:10:00,13.86,13.92,13.86,13.92,975000.0,13.86,13.92,13.86,13.92,975000.0
2014-04-10 14:15:00,13.91,13.93,13.87,13.88,694500.0,13.91,13.93,13.87,13.88,694500.0
2014-04-10 14:20:00,13.88,13.88,13.82,13.84,601500.0,13.88,13.88,13.82,13.84,601500.0
2014-04-10 14:25:00,13.84,13.84,13.79,13.8,381000.0,13.84,13.84,13.79,13.8,381000.0
2014-04-10 14:30:00,13.8,13.82,13.78,13.8,742500.0,13.8,13.82,13.78,13.8,742500.0
2014-04-10 14:35:00,13.79,13.8,13.73,13.77,1377000.0,13.79,13.8,13.73,13.77,1377000.0
2014-04-10 14:40:00,13.76,13.79,13.75,13.77,972000.0,13.76,13.79,13.75,13.77,972000.0
2014-04-10 14:45:00,13.77,13.77,13.71,13.72,1279500.0,13.77,13.77,13.71,13.72,1279500.0
2014-04-10 14:50:00,13.71,13.76,13.7,13.73,978000.0,13.71,13.76,13.7,13.73,978000.0
2014-04-10 14:55:00,13.73,13.73,13.68,13.71,1597500.0,13.73,13.73,13.68,13.71,1597500.0
2014-04-10 15:00:00,13.71,13.73,13.66,13.67,1657500.0,13.71,13.73,13.66,13.67,1657500.0
2014-04-10 15:05:00,13.66,13.68,13.61,13.63,1440000.0,13.66,13.68,13.61,13.63,1440000.0
2014-04-10 15:10:00,13.62,13.67,13.61,13.62,1297500.0,13.62,13.67,13.61,13.62,1297500.0
2014-04-10 15:15:00,13.61,13.69,13.61,13.69,1185000.0,13.61,13.69,13.61,13.69,1185000.0
2014-04-10 15:20:00,13.69,13.69,13.61,13.61,1281000.0,13.69,13.69,13.61,13.61,1281000.0
2014-04-10 15:25:00,13.62,13.64,13.6,13.61,2080500.0,13.62,13.64,13.6,13.61,2080500.0
2014-04-10 15:30:00,13.61,13.68,13.59,13.64,1995000.0,13.61,13.68,13.59,13.64,1995000.0
2014-04-10 15:35:00,13.64,13.7,13.63,13.7,1563000.0,13.64,13.7,13.63,13.7,1563000.0
2014-04-10 15:40:00,13.7,13.71,13.66,13.69,1776000.0,13.7,13.71,13.66,13.69,1776000.0
2014-04-10 15:45:00,13.7,13.7,13.66,13.68,1870500.0,13.7,13.7,13.66,13.68,1870500.0
2014-04-10 15:50:00,13.68,13.7,13.62,13.64,2794500.0,13.68,13.7,13.62,13.64,2794500.0
2014-04-10 15:55:00,13.64,13.66,13.61,13.61,2689500.0,13.64,13.66,13.61,13.61,2689500.0
2014-04-11 09:30:00,13.38,13.53,13.24,13.28,10150500.0,13.38,13.53,13.24,13.28,10150500.0
2014-04-11 09:35:00,13.3,13.48,13.24,13.44,6138000.0,13.3,13.48,13.24,13.44,6138000.0
2014-04-11 09:40:00,13.44,13.65,13.44,13.61,4272000.0,13.44,13.65,13.44,13.61,4272000.0
2014-04-11 09:45:00,13.55,13.61,13.47,13.52,3646500.0,13.55,13.61,13.47,13.52,3646500.0
2014-04-11 09:50:00,13.52,13.69,13.51,13.64,3307500.0,13.52,13.69,13.51,13.64,3307500.0
2014-04-11 09:55:00,13.66,13.73,13.6,13.64,3618000.0,13.66,13.73,13.6,13.64,3618000.0
2014-04-11 10:00:00,13.66,13.67,13.5,13.51,2365500.0,13.66,13.67,13.5,13.51,2365500.0
2014-04-11 10:05:00,13.51,13.55,13.42,13.47,2506500.0,13.51,13.55,13.42,13.47,2506500.0
2014-04-11 10:10:00,13.47,13.53,13.43,13.51,1938000.0,13.47,13.53,13.43,13.51,1938000.0
2014-04-11 10:15:00,13.49,13.5,13.35,13.37,2209500.0,13.49,13.5,13.35,13.37,2209500.0
2014-04-11 10:20:00,13.37,13.5,13.35,13.47,2212500.0,13.37,13.5,13.35,13.47,2212500.0
2014-04-11 10:25:00,13.48,13.59,13.47,13.55,1875000.0,13.48,13.59,13.47,13.55,1875000.0
2014-04-11 10:30:00,13.55,13.64,13.5,13.63,1800000.0,13.55,13.64,13.5,13.63,1800000.0
2014-04-11 10:35:00,13.62,13.7,13.51,13.51,2275500.0,13.62,13.7,13.51,13.51,2275500.0
2014-04-11 10:40:00,13.51,13.63,13.48,13.58,1888500.0,13.51,13.63,13.48,13.58,1888500.0
2014-04-11 10:45:00,13.57,13.62,13.53,13.57,1555500.0,13.57,13.62,13.53,13.57,1555500.0
2014-04-11 10:50:00,13.59,13.72,13.56,13.71,1446000.0,13.59,13.72,13.56,13.71,1446000.0
2014-04-11 10:55:00,13.71,13.8,13.68,13.68,2346000.0,13.71,13.8,13.68,13.68,2346000.0
2014-04-11 11:00:00,13.68,13.73,13.64,13.67,1092000.0,13.68,13.73,13.64,13.67,1092000.0
2014-04-11 11:05:00,13.67,13.71,13.63,13.63,973500.0,13.67,13.71,13.63,13.63,973500.0
2014-04-11 11:10:00,13.63,13.71,13.6,13.7,648000.0,13.63,13.71,13.6,13.7,648000.0
2014-04-11 11:15:00,13.71,13.77,13.69,13.72,1017000.0,13.71,13.77,13.69,13.72,1017000.0
2014-04-11 11:20:00,13.74,13.76,13.67,13.69,882000.0,13.74,13.76,13.67,13.69,882000.0
2014-04-11 11:25:00,13.69,13.73,13.65,13.73,853500.0,13.69,13.73,13.65,13.73,853500.0
2014-04-11 11:30:00,13.73,13.74,13.68,13.73,604500.0,13.73,13.74,13.68,13.73,604500.0
2014-04-11 11:35:00,13.73,13.77,13.65,13.68,840000.0,13.73,13.77,13.65,13.68,840000.0
2014-04-11 11:40:00,13.67,13.69,13.63,13.65,579000.0,13.67,13.69,13.63,13.65,579000.0
2014-04-11 11:45:00,13.65,13.68,13.6,13.68,768000.0,13.65,13.68,13.6,13.68,768000.0
2014-04-11 11:50:00,13.66,13.69,13.63,13.64,741000.0,13.66,13.69,13.63,13.64,741000.0
2014-04-11 11:55:00,13.64,13.69,13.64,13.68,330000.0,13.64,13.69,13.64,13.68,330000.0
2014-04-11 12:00:00,13.69,13.75,13.68,13.73,643500.0,13.69,13.75,13.68,13.73,643500.0
2014-04-11 12:05:00,13.72,13.73,13.65,13.66,771000.0,13.72,13.73,13.65,13.66,771000.0
2014-04-11 12:10:00,13.65,13.66,13.6,13.6,664500.0,13.65,13.66,13.6,13.6,664500.0
2014-04-11 12:15:00,13.61,13.66,13.6,13.66,793500.0,13.61,13.66,13.6,13.66,793500.0
2014-04-11 12:20:00,13.64,13.64,13.57,13.62,900000.0,13.64,13.64,13.57,13.62,900000.0
2014-04-11 12:25:00,13.62,13.68,13.61,13.62,340500.0,13.62,13.68,13.61,13.62,340500.0
2014-04-11 12:30:00,13.63,13.66,13.6,13.63,469500.0,13.63,13.66,13.6,13.63,469500.0
2014-04-11 12:35:00,13.64,13.7,13.63,13.67,511500.0,13.64,13.7,13.63,13.67,511500.0
2014-04-11 12:40:00,13.67,13.72,13.66,13.69,937500.0,13.67,13.72,13.66,13.69,937500.0
2014-04-11 12:45:00,13.69,13.71,13.67,13.69,429000.0,13.69,13.71,13.67,13.69,429000.0
2014-04-11 12:50:00,13.7,13.7,13.63,13.63,499500.0,13.7,13.7,13.63,13.63,499500.0
2014-04-11 12:55:00,13.62,13.7,13.62,13.69,366000.0,13.62,13.7,13.62,13.69,366000.0
2014-04-11 13:00:00,13.7,13.7,13.63,13.63,202500.0,13.7,13.7,13.63,13.63,202500.0
2014-04-11 13:05:00,13.63,13.64,13.59,13.63,922500.0,13.63,13.64,13.59,13.63,922500.0
2014-04-11 13:10:00,13.63,13.66,13.6,13.62,486000.0,13.63,13.66,13.6,13.62,486000.0
2014-04-11 13:15:00,13.62,13.65,13.6,13.62,970500.0,13.62,13.65,13.6,13.62,970500.0
2014-04-11 13:20:00,13.63,13.65,13.62,13.63,678000.0,13.63,13.65,13.62,13.63,678000.0
2014-04-11 13:25:00,13.63,13.65,13.62,13.62,676500.0,13.63,13.65,13.62,13.62,676500.0
2014-04-11 13:30:00,13.62,13.63,13.56,13.62,1108500.0,13.62,13.63,13.56,13.62,1108500.0
2014-04-11 13:35:00,13.62,13.64,13.58,13.59,432000.0,13.62,13.64,13.58,13.59,432000.0
2014-04-11 13:40:00,13.61,13.63,13.59,13.59,304500.0,13.61,13.63,13.59,13.59,304500.0
2014-04-11 13:45:00,13.6,13.63,13.58,13.59,274500.0,13.6,13.63,13.58,13.59,274500.0
2014-04-11 13:50:00,13.59,13.6,13.55,13.57,457500.0,13.59,13.6,13.55,13.57,457500.0
2014-04-11 13:55:00,13.56,13.56,13.47,13.48,1134000.0,13.56,13.56,13.47,13.48,1134000.0
2014-04-11 14:00:00,13.48,13.51,13.47,13.49,744000.0,13.48,13.51,13.47,13.49,744000.0
2014-04-11 14:05:00,13.49,13.53,13.49,13.49,636000.0,13.49,13.53,13.49,13.49,636000.0
2014-04-11 14:10:00,13.5,13.5,13.46,13.46,844500.0,13.5,13.5,13.46,13.46,844500.0
2014-04-11 14:15:00,13.46,13.5,13.45,13.48,622500.0,13.46,13.5,13.45,13.48,622500.0
2014-04-11 14:20:00,13.48,13.49,13.44,13.44,855000.0,13.48,13.49,13.44,13.44,855000.0
2014-04-11 14:25:00,13.45,13.47,13.41,13.42,886500.0,13.45,13.47,13.41,13.42,886500.0
2014-04-11 14:30:00,13.41,13.42,13.38,13.4,1407000.0,13.41,13.42,13.38,13.4,1407000.0
2014-04-11 14:35:00,13.42,13.42,13.37,13.38,546000.0,13.42,13.42,13.37,13.38,546000.0
2014-04-11 14:40:00,13.38,13.4,13.32,13.32,2056500.0,13.38,13.4,13.32,13.32,2056500.0
2014-04-11 14:45:00,13.32,13.33,13.27,13.3,1615500.0,13.32,13.33,13.27,13.3,1615500.0
2014-04-11 14:50:00,13.29,13.39,13.28,13.39,1692000.0,13.29,13.39,13.28,13.39,1692000.0
2014-04-11 14:55:00,13.39,13.43,13.37,13.39,1558500.0,13.39,13.43,13.37,13.39,1558500.0
2014-04-11 15:00:00,13.39,13.39,13.34,13.36,1228500.0,13.39,13.39,13.34,13.36,1228500.0
2014-04-11 15:05:00,13.36,13.43,13.36,13.42,826500.0,13.36,13.43,13.36,13.42,826500.0
2014-04-11 15:10:00,13.42,13.45,13.38,13.38,874500.0,13.42,13.45,13.38,13.38,874500.0
2014-04-11 15:15:00,13.39,13.42,13.35,13.35,648000.0,13.39,13.42,13.35,13.35,648000.0
2014-04-11 15:20:00,13.35,13.48,13.35,13.48,1123500.0,13.35,13.48,13.35,13.48,1123500.0
2014-04-11 15:25:00,13.48,13.49,13.44,13.47,888000.0,13.48,13.49,13.44,13.47,888000.0
2014-04-11 15:30:00,13.47,13.47,13.41,13.46,1011000.0,13.47,13.47,13.41,13.46,1011000.0
2014-04-11 15:35:00,13.46,13.47,13.42,13.44,1191000.0,13.46,13.47,13.42,13.44,1191000.0
2014-04-11 15:40:00,13.43,13.5,13.43,13.48,1174500.0,13.43,13.5,13.43,13.48,1174500.0
2014-04-11 15:45:00,13.47,13.51,13.45,13.48,1696500.0,13.47,13.51,13.45,13.48,1696500.0
2014-04-11 15:50:00,13.49,13.52,13.47,13.51,2791500.0,13.49,13.52,13.47,13.51,2791500.0
2014-04-11 15:55:00,13.51,13.6,13.5,13.59,4938000.0,13.51,13.6,13.5,13.59,4938000.0
2014-04-14 09:30:00,13.84,13.9,13.71,13.72,2740500.0,13.84,13.9,13.71,13.72,2740500.0
2014-04-14 09:35:00,13.73,13.77,13.62,13.66,2529000.0,13.73,13.77,13.62,13.66,2529000.0
2014-04-14 09:40:00,13.67,13.76,13.64,13.64,1516500.0,13.67,13.76,13.64,13.64,1516500.0
2014-04-14 09:45:00,13.64,13.66,13.56,13.61,1773000.0,13.64,13.66,13.56,13.61,1773000.0
2014-04-14 09:50:00,13.62,13.68,13.57,13.59,1521000.0,13.62,13.68,13.57,13.59,1521000.0
2014-04-14 09:55:00,13.59,13.59,13.4,13.44,2427000.0,13.59,13.59,13.4,13.44,2427000.0
2014-04-14 10:00:00,13.44,13.53,13.43,13.49,1260000.0,13.44,13.53,13.43,13.49,1260000.0
2014-04-14 10:05:00,13.49,13.56,13.47,13.52,1416000.0,13.49,13.56,13.47,13.52,1416000.0
2014-04-14 10:10:00,13.52,13.56,13.5,13.53,885000.0,13.52,13.56,13.5,13.53,885000.0
2014-04-14 10:15:00,13.54,13.61,13.5,13.57,957000.0,13.54,13.61,13.5,13.57,957000.0
2014-04-14 10:20:00,13.55,13.56,13.47,13.49,661500.0,13.55,13.56,13.47,13.49,661500.0
2014-04-14 10:25:00,13.48,13.52,13.43,13.44,1306500.0,13.48,13.52,13.43,13.44,1306500.0
2014-04-14 10:30:00,13.46,13.58,13.44,13.55,991500.0,13.46,13.58,13.44,13.55,991500.0
2014-04-14 10:35:00,13.55,13.59,13.52,13.57,978000.0,13.55,13.59,13.52,13.57,978000.0
2014-04-14 10:40:00,13.57,13.66,13.57,13.66,957000.0,13.57,13.66,13.57,13.66,957000.0
2014-04-14 10:45:00,13.66,13.7,13.65,13.67,1383000.0,13.66,13.7,13.65,13.67,1383000.0
2014-04-14 10:50:00,13.67,13.78,13.67,13.78,1530000.0,13.67,13.78,13.67,13.78,1530000.0
2014-04-14 10:55:00,13.79,13.82,13.76,13.76,1540500.0,13.79,13.82,13.76,13.76,1540500.0
2014-04-14 11:00:00,13.75,13.8,13.71,13.71,906000.0,13.75,13.8,13.71,13.71,906000.0
2014-04-14 11:05:00,13.71,13.73,13.66,13.66,849000.0,13.71,13.73,13.66,13.66,849000.0
2014-04-14 11:10:00,13.67,13.71,13.62,13.71,753000.0,13.67,13.71,13.62,13.71,753000.0
2014-04-14 11:15:00,13.69,13.73,13.65,13.68,504000.0,13.69,13.73,13.65,13.68,504000.0
2014-04-14 11:20:00,13.68,13.69,13.62,13.64,544500.0,13.68,13.69,13.62,13.64,544500.0
2014-04-14 11:25:00,13.64,13.68,13.63,13.66,289500.0,13.64,13.68,13.63,13.66,289500.0
2014-04-14 11:30:00,13.65,13.75,13.65,13.71,462000.0,13.65,13.75,13.65,13.71,462000.0
2014-04-14 11:35:00,13.72,13.73,13.66,13.72,534000.0,13.72,13.73,13.66,13.72,534000.0
2014-04-14 11:40:00,13.72,13.73,13.66,13.71,258000.0,13.72,13.73,13.66,13.71,258000.0
2014-04-14 11:45:00,13.71,13.72,13.66,13.69,492000.0,13.71,13.72,13.66,13.69,492000.0
2014-04-14 11:50:00,13.67,13.68,13.63,13.65,298500.0,13.67,13.68,13.63,13.65,298500.0
2014-04-14 11:55:00,13.66,13.7,13.61,13.61,693000.0,13.66,13.7,13.61,13.61,693000.0
2014-04-14 12:00:00,13.61,13.66,13.6,13.6,318000.0,13.61,13.66,13.6,13.6,318000.0
2014-04-14 12:05:00,13.61,13.61,13.57,13.61,1005000.0,13.61,13.61,13.57,13.61,1005000.0
2014-04-14 12:10:00,13.61,13.64,13.6,13.62,420000.0,13.61,13.64,13.6,13.62,420000.0
2014-04-14 12:15:00,13.63,13.67,13.62,13.63,324000.0,13.63,13.67,13.62,13.63,324000.0
2014-04-14 12:20:00,13.62,13.62,13.55,13.56,606000.0,13.62,13.62,13.55,13.56,606000.0
2014-04-14 12:25:00,13.57,13.57,13.51,13.56,931500.0,13.57,13.57,13.51,13.56,931500.0
2014-04-14 12:30:00,13.56,13.56,13.53,13.54,682500.0,13.56,13.56,13.53,13.54,682500.0
2014-04-14 12:35:00,13.54,13.58,13.54,13.54,543000.0,13.54,13.58,13.54,13.54,543000.0
2014-04-14 12:40:00,13.54,13.54,13.47,13.48,885000.0,13.54,13.54,13.47,13.48,885000.0
2014-04-14 12:45:00,13.48,13.53,13.48,13.53,700500.0,13.48,13.53,13.48,13.53,700500.0
2014-04-14 12:50:00,13.53,13.57,13.51,13.56,408000.0,13.53,13.57,13.51,13.56,408000.0
2014-04-14 12:55:00,13.57,13.58,13.52,13.52,291000.0,13.57,13.58,13.52,13.52,291000.0
2014-04-14 13:00:00,13.53,13.53,13.47,13.51,466500.0,13.53,13.53,13.47,13.51,466500.0
2014-04-14 13:05:00,13.51,13.52,13.49,13.49,210000.0,13.51,13.52,13.49,13.49,210000.0
2014-04-14 13:10:00,13.49,13.52,13.46,13.47,492000.0,13.49,13.52,13.46,13.47,492000.0
2014-04-14 13:15:00,13.47,13.53,13.47,13.51,379500.0,13.47,13.53,13.47,13.51,379500.0
2014-04-14 13:20:00,13.51,13.51,13.47,13.5,414000.0,13.51,13.51,13.47,13.5,414000.0
2014-04-14 13:25:00,13.49,13.53,13.47,13.48,415500.0,13.49,13.53,13.47,13.48,415500.0
2014-04-14 13:30:00,13.48,13.5,13.45,13.48,414000.0,13.48,13.5,13.45,13.48,414000.0
2014-04-14 13:35:00,13.49,13.53,13.49,13.5,216000.0,13.49,13.53,13.49,13.5,216000.0
2014-04-14 13:40:00,13.5,13.5,13.48,13.48,148500.0,13.5,13.5,13.48,13.48,148500.0
2014-04-14 13:45:00,13.48,13.5,13.4,13.42,849000.0,13.48,13.5,13.4,13.42,849000.0
2014-04-14 13:50:00,13.42,13.43,13.34,13.37,1552500.0,13.42,13.43,13.34,13.37,1552500.0
2014-04-14 13:55:00,13.38,13.38,13.31,13.31,1947000.0,13.38,13.38,13.31,13.31,1947000.0
2014-04-14 14:00:00,13.3,13.33,13.25,13.3,1642500.0,13.3,13.33,13.25,13.3,1642500.0
2014-04-14 14:05:00,13.3,13.35,13.28,13.33,1143000.0,13.3,13.35,13.28,13.33,1143000.0
2014-04-14 14:10:00,13.34,13.37,13.31,13.33,694500.0,13.34,13.37,13.31,13.33,694500.0
2014-04-14 14:15:00,13.33,13.35,13.26,13.28,925500.0,13.33,13.35,13.26,13.28,925500.0
2014-04-14 14:20:00,13.27,13.32,13.26,13.28,1063500.0,13.27,13.32,13.26,13.28,1063500.0
2014-04-14 14:25:00,13.28,13.29,13.2,13.21,1710000.0,13.28,13.29,13.2,13.21,1710000.0
2014-04-14 14:30:00,13.21,13.25,13.18,13.19,1674000.0,13.21,13.25,13.18,13.19,1674000.0
2014-04-14 14:35:00,13.19,13.22,13.17,13.18,1453500.0,13.19,13.22,13.17,13.18,1453500.0
2014-04-14 14:40:00,13.17,13.21,13.12,13.19,2328000.0,13.17,13.21,13.12,13.19,2328000.0
2014-04-14 14:45:00,13.18,13.2,13.16,13.17,808500.0,13.18,13.2,13.16,13.17,808500.0
2014-04-14 14:50:00,13.18,13.2,13.14,13.16,838500.0,13.18,13.2,13.14,13.16,838500.0
2014-04-14 14:55:00,13.15,13.16,13.09,13.1,2019000.0,13.15,13.16,13.09,13.1,2019000.0
2014-04-14 15:00:00,13.09,13.11,13.07,13.09,1608000.0,13.09,13.11,13.07,13.09,1608000.0
2014-04-14 15:05:00,13.1,13.1,13.03,13.03,2248500.0,13.1,13.1,13.03,13.03,2248500.0
2014-04-14 15:10:00,13.02,13.05,12.96,12.99,3670500.0,13.02,13.05,12.96,12.99,3670500.0
2014-04-14 15:15:00,12.99,13.01,12.97,13.01,2263500.0,12.99,13.01,12.97,13.01,2263500.0
2014-04-14 15:20:00,13.01,13.12,13.01,13.09,3210000.0,13.01,13.12,13.01,13.09,3210000.0
2014-04-14 15:25:00,13.09,13.09,13.02,13.09,1981500.0,13.09,13.09,13.02,13.09,1981500.0
2014-04-14 15:30:00,13.09,13.15,13.09,13.11,2161500.0,13.09,13.15,13.09,13.11,2161500.0
2014-04-14 15:35:00,13.11,13.18,13.08,13.16,1921500.0,13.11,13.18,13.08,13.16,1921500.0
2014-04-14 15:40:00,13.16,13.17,13.1,13.15,2110500.0,13.16,13.17,13.1,13.15,2110500.0
2014-04-14 15:45:00,13.15,13.16,13.13,13.13,2409000.0,13.15,13.16,13.13,13.13,2409000.0
2014-04-14 15:50:00,13.13,13.21,13.13,13.19,2926500.0,13.13,13.21,13.13,13.19,2926500.0
2014-04-14 15:55:00,13.18,13.25,13.17,13.21,3904500.0,13.18,13.25,13.17,13.21,3904500.0
2014-04-15 09:30:00,13.27,13.28,13.08,13.1,3565500.0,13.27,13.28,13.08,13.1,3565500.0
2014-04-15 09:35:00,13.11,13.17,13.04,13.13,3807000.0,13.11,13.17,13.04,13.13,3807000.0
2014-04-15 09:40:00,13.13,13.17,13.08,13.13,3799500.0,13.13,13.17,13.08,13.13,3799500.0
2014-04-15 09:45:00,13.13,13.23,13.1,13.21,4585500.0,13.13,13.23,13.1,13.21,4585500.0
2014-04-15 09:50:00,13.23,13.29,13.17,13.23,3579000.0,13.23,13.29,13.17,13.23,3579000.0
2014-04-15 09:55:00,13.22,13.23,13.13,13.13,2101500.0,13.22,13.23,13.13,13.13,2101500.0
2014-04-15 10:00:00,13.14,13.2,13.08,13.13,2158500.0,13.14,13.2,13.08,13.13,2158500.0
2014-04-15 10:05:00,13.13,13.13,12.98,13.05,3573000.0,13.13,13.13,12.98,13.05,3573000.0
2014-04-15 10:10:00,13.05,13.05,12.98,13.0,2319000.0,13.05,13.05,12.98,13.0,2319000.0
2014-04-15 10:15:00,13.0,13.02,12.91,12.92,3226500.0,13.0,13.02,12.91,12.92,3226500.0
2014-04-15 10:20:00,12.92,12.96,12.89,12.9,2343000.0,12.92,12.96,12.89,12.9,2343000.0
2014-04-15 10:25:00,12.91,12.92,12.82,12.83,3432000.0,12.91,12.92,12.82,12.83,3432000.0
2014-04-15 10:30:00,12.83,12.84,12.7,12.77,4074000.0,12.83,12.84,12.7,12.77,4074000.0
2014-04-15 10:35:00,12.77,12.87,12.75,12.81,2869500.0,12.77,12.87,12.75,12.81,2869500.0
2014-04-15 10:40:00,12.82,12.95,12.82,12.84,2346000.0,12.82,12.95,12.82,12.84,2346000.0
2014-04-15 10:45:00,12.83,12.92,12.82,12.82,1473000.0,12.83,12.92,12.82,12.82,1473000.0
2014-04-15 10:50:00,12.83,12.89,12.75,12.8,1332000.0,12.83,12.89,12.75,12.8,1332000.0
2014-04-15 10:55:00,12.79,12.81,12.71,12.72,1969500.0,12.79,12.81,12.71,12.72,1969500.0
2014-04-15 11:00:00,12.73,12.73,12.64,12.69,5623500.0,12.73,12.73,12.64,12.69,5623500.0
2014-04-15 11:05:00,12.69,12.83,12.69,12.77,2470500.0,12.69,12.83,12.69,12.77,2470500.0
2014-04-15 11:10:00,12.76,12.79,12.7,12.72,1590000.0,12.76,12.79,12.7,12.72,1590000.0
2014-04-15 11:15:00,12.73,12.8,12.69,12.79,1380000.0,12.73,12.8,12.69,12.79,1380000.0
2014-04-15 11:20:00,12.77,12.86,12.76,12.83,1527000.0,12.77,12.86,12.76,12.83,1527000.0
2014-04-15 11:25:00,12.82,12.83,12.77,12.83,963000.0,12.82,12.83,12.77,12.83,963000.0
2014-04-15 11:30:00,12.82,12.88,12.79,12.86,1266000.0,12.82,12.88,12.79,12.86,1266000.0
2014-04-15 11:35:00,12.85,12.86,12.8,12.8,937500.0,12.85,12.86,12.8,12.8,937500.0
2014-04-15 11:40:00,12.8,12.82,12.74,12.79,901500.0,12.8,12.82,12.74,12.79,901500.0
2014-04-15 11:45:00,12.77,12.8,12.74,12.75,748500.0,12.77,12.8,12.74,12.75,748500.0
2014-04-15 11:50:00,12.76,12.79,12.74,12.77,631500.0,12.76,12.79,12.74,12.77,631500.0
2014-04-15 11:55:00,12.78,12.79,12.68,12.71,966000.0,12.78,12.79,12.68,12.71,966000.0
2014-04-15 12:00:00,12.73,12.73,12.62,12.65,2155500.0,12.73,12.73,12.62,12.65,2155500.0
2014-04-15 12:05:00,12.66,12.67,12.62,12.64,2113500.0,12.66,12.67,12.62,12.64,2113500.0
2014-04-15 12:10:00,12.64,12.68,12.61,12.63,1977000.0,12.64,12.68,12.61,12.63,1977000.0
2014-04-15 12:15:00,12.63,12.63,12.51,12.53,3117000.0,12.63,12.63,12.51,12.53,3117000.0
2014-04-15 12:20:00,12.52,12.54,12.44,12.46,4153500.0,12.52,12.54,12.44,12.46,4153500.0
2014-04-15 12:25:00,12.45,12.51,12.44,12.5,2787000.0,12.45,12.51,12.44,12.5,2787000.0
2014-04-15 12:30:00,12.5,12.51,12.45,12.47,2238000.0,12.5,12.51,12.45,12.47,2238000.0
2014-04-15 12:35:00,12.47,12.5,12.44,12.47,1836000.0,12.47,12.5,12.44,12.47,1836000.0
2014-04-15 12:40:00,12.47,12.52,12.37,12.39,3861000.0,12.47,12.52,12.37,12.39,3861000.0
2014-04-15 12:45:00,12.39,12.43,12.32,12.34,3405000.0,12.39,12.43,12.32,12.34,3405000.0
2014-04-15 12:50:00,12.35,12.42,12.29,12.42,3589500.0,12.35,12.42,12.29,12.42,3589500.0
2014-04-15 12:55:00,12.42,12.42,12.35,12.37,1720500.0,12.42,12.42,12.35,12.37,1720500.0
2014-04-15 13:00:00,12.37,12.41,12.34,12.41,1402500.0,12.37,12.41,12.34,12.41,1402500.0
2014-04-15 13:05:00,12.41,12.48,12.37,12.42,1827000.0,12.41,12.48,12.37,12.42,1827000.0
2014-04-15 13:10:00,12.42,12.46,12.37,12.43,1518000.0,12.42,12.46,12.37,12.43,1518000.0
2014-04-15 13:15:00,12.44,12.5,12.43,12.49,2163000.0,12.44,12.5,12.43,12.49,2163000.0
2014-04-15 13:20:00,12.49,12.52,12.47,12.51,1443000.0,12.49,12.52,12.47,12.51,1443000.0
2014-04-15 13:25:00,12.52,12.58,12.47,12.58,1737000.0,12.52,12.58,12.47,12.58,1737000.0
2014-04-15 13:30:00,12.58,12.66,12.55,12.66,2605500.0,12.58,12.66,12.55,12.66,2605500.0
2014-04-15 13:35:00,12.66,12.73,12.65,12.73,2508000.0,12.66,12.73,12.65,12.73,2508000.0
2014-04-15 13:40:00,12.73,12.79,12.69,12.72,2445000.0,12.73,12.79,12.69,12.72,2445000.0
2014-04-15 13:45:00,12.71,12.72,12.61,12.69,2262000.0,12.71,12.72,12.61,12.69,2262000.0
2014-04-15 13:50:00,12.68,12.7,12.67,12.7,1116000.0,12.68,12.7,12.67,12.7,1116000.0
2014-04-15 13:55:00,12.7,12.88,12.68,12.87,3180000.0,12.7,12.88,12.68,12.87,3180000.0
2014-04-15 14:00:00,12.87,12.91,12.83,12.88,2734500.0,12.87,12.91,12.83,12.88,2734500.0
2014-04-15 14:05:00,12.87,12.92,12.8,12.8,2226000.0,12.87,12.92,12.8,12.8,2226000.0
2014-04-15 14:10:00,12.8,12.87,12.77,12.79,1534500.0,12.8,12.87,12.77,12.79,1534500.0
2014-04-15 14:15:00,12.8,12.84,12.75,12.75,1201500.0,12.8,12.84,12.75,12.75,1201500.0
2014-04-15 14:20:00,12.75,12.78,12.72,12.77,1264500.0,12.75,12.78,12.72,12.77,1264500.0
2014-04-15 14:25:00,12.77,12.82,12.71,12.79,1332000.0,12.77,12.82,12.71,12.79,1332000.0
2014-04-15 14:30:00,12.79,12.89,12.79,12.89,1722000.0,12.79,12.89,12.79,12.89,1722000.0
2014-04-15 14:35:00,12.88,12.92,12.85,12.92,1764000.0,12.88,12.92,12.85,12.92,1764000.0
2014-04-15 14:40:00,12.92,12.95,12.89,12.94,1716000.0,12.92,12.95,12.89,12.94,1716000.0
2014-04-15 14:45:00,12.94,12.95,12.89,12.91,1825500.0,12.94,12.95,12.89,12.91,1825500.0
2014-04-15 14:50:00,12.91,12.95,12.9,12.93,1830000.0,12.91,12.95,12.9,12.93,1830000.0
2014-04-15 14:55:00,12.93,12.94,12.83,12.85,1945500.0,12.93,12.94,12.83,12.85,1945500.0
2014-04-15 15:00:00,12.85,12.93,12.84,12.84,1372500.0,12.85,12.93,12.84,12.84,1372500.0
2014-04-15 15:05:00,12.84,12.87,12.79,12.81,1621500.0,12.84,12.87,12.79,12.81,1621500.0
2014-04-15 15:10:00,12.8,12.86,12.77,12.86,1339500.0,12.8,12.86,12.77,12.86,1339500.0
2014-04-15 15:15:00,12.86,12.93,12.86,12.93,2011500.0,12.86,12.93,12.86,12.93,2011500.0
2014-04-15 15:20:00,12.93,12.98,12.89,12.97,2374500.0,12.93,12.98,12.89,12.97,2374500.0
2014-04-15 15:25:00,12.97,13.05,12.94,13.04,2202000.0,12.97,13.05,12.94,13.04,2202000.0
2014-04-15 15:30:00,13.05,13.06,12.99,12.99,2211000.0,13.05,13.06,12.99,12.99,2211000.0
2014-04-15 15:35:00,12.99,13.02,12.94,12.96,1686000.0,12.99,13.02,12.94,12.96,1686000.0
2014-04-15 15:40:00,12.96,12.97,12.9,12.91,1612500.0,12.96,12.97,12.9,12.91,1612500.0
2014-04-15 15:45:00,12.91,12.97,12.91,12.95,1534500.0,12.91,12.97,12.91,12.95,1534500.0
2014-04-15 15:50:00,12.95,13.0,12.95,12.97,2146500.0,12.95,13.0,12.95,12.97,2146500.0
2014-04-15 15:55:00,12.96,12.97,12.92,12.93,3022500.0,12.96,12.97,12.92,12.93,3022500.0
2014-04-16 09:30:00,13.13,13.21,13.04,13.04,3247500.0,13.13,13.21,13.04,13.04,3247500.0
2014-04-16 09:35:00,13.04,13.13,12.9,12.98,2620500.0,13.04,13.13,12.9,12.98,2620500.0
2014-04-16 09:40:00,12.99,13.06,12.95,12.99,1876500.0,12.99,13.06,12.95,12.99,1876500.0
2014-04-16 09:45:00,12.99,12.99,12.81,12.82,3108000.0,12.99,12.99,12.81,12.82,3108000.0
2014-04-16 09:50:00,12.82,12.85,12.72,12.72,3195000.0,12.82,12.85,12.72,12.72,3195000.0
2014-04-16 09:55:00,12.74,12.92,12.72,12.83,2827500.0,12.74,12.92,12.72,12.83,2827500.0
2014-04-16 10:00:00,12.85,12.97,12.83,12.87,1956000.0,12.85,12.97,12.83,12.87,1956000.0
2014-04-16 10:05:00,12.87,12.96,12.85,12.86,1306500.0,12.87,12.96,12.85,12.86,1306500.0
2014-04-16 10:10:00,12.86,12.93,12.85,12.89,591000.0,12.86,12.93,12.85,12.89,591000.0
2014-04-16 10:15:00,12.89,13.03,12.87,13.03,1639500.0,12.89,13.03,12.87,13.03,1639500.0
2014-04-16 10:20:00,13.03,13.1,13.02,13.05,2368500.0,13.03,13.1,13.02,13.05,2368500.0
2014-04-16 10:25:00,13.04,13.12,12.98,12.98,1776000.0,13.04,13.12,12.98,12.98,1776000.0
2014-04-16 10:30:00,12.98,13.02,12.94,12.95,1147500.0,12.98,13.02,12.94,12.95,1147500.0
2014-04-16 10:35:00,12.96,12.99,12.95,12.96,559500.0,12.96,12.99,12.95,12.96,559500.0
2014-04-16 10:40:00,12.97,12.97,12.78,12.78,1996500.0,12.97,12.97,12.78,12.78,1996500.0
2014-04-16 10:45:00,12.78,12.88,12.77,12.85,1357500.0,12.78,12.88,12.77,12.85,1357500.0
2014-04-16 10:50:00,12.85,12.9,12.82,12.85,723000.0,12.85,12.9,12.82,12.85,723000.0
2014-04-16 10:55:00,12.85,12.89,12.83,12.83,379500.0,12.85,12.89,12.83,12.83,379500.0
2014-04-16 11:00:00,12.83,12.87,12.82,12.84,666000.0,12.83,12.87,12.82,12.84,666000.0
2014-04-16 11:05:00,12.84,12.91,12.84,12.9,546000.0,12.84,12.91,12.84,12.9,546000.0
2014-04-16 11:10:00,12.9,12.97,12.88,12.95,597000.0,12.9,12.97,12.88,12.95,597000.0
2014-04-16 11:15:00,12.96,12.99,12.91,12.92,667500.0,12.96,12.99,12.91,12.92,667500.0
2014-04-16 11:20:00,12.92,12.99,12.92,12.97,565500.0,12.92,12.99,12.92,12.97,565500.0
2014-04-16 11:25:00,12.97,12.99,12.94,12.98,736500.0,12.97,12.99,12.94,12.98,736500.0
2014-04-16 11:30:00,12.98,13.04,12.97,13.01,1083000.0,12.98,13.04,12.97,13.01,1083000.0
2014-04-16 11:35:00,13.0,13.01,12.95,12.96,408000.0,13.0,13.01,12.95,12.96,408000.0
2014-04-16 11:40:00,12.97,12.98,12.92,12.95,363000.0,12.97,12.98,12.92,12.95,363000.0
2014-04-16 11:45:00,12.94,12.98,12.92,12.93,411000.0,12.94,12.98,12.92,12.93,411000.0
2014-04-16 11:50:00,12.93,12.99,12.92,12.98,502500.0,12.93,12.99,12.92,12.98,502500.0
2014-04-16 11:55:00,12.97,12.99,12.93,12.95,385500.0,12.97,12.99,12.93,12.95,385500.0
2014-04-16 12:00:00,12.96,13.05,12.96,13.01,1065000.0,12.96,13.05,12.96,13.01,1065000.0
2014-04-16 12:05:00,13.03,13.09,13.01,13.07,1018500.0,13.03,13.09,13.01,13.07,1018500.0
2014-04-16 12:10:00,13.07,13.12,13.07,13.08,1375500.0,13.07,13.12,13.07,13.08,1375500.0
2014-04-16 12:15:00,13.09,13.16,13.08,13.12,1953000.0,13.09,13.16,13.08,13.12,1953000.0
2014-04-16 12:20:00,13.12,13.14,13.09,13.12,817500.0,13.12,13.14,13.09,13.12,817500.0
2014-04-16 12:25:00,13.14,13.16,13.12,13.15,784500.0,13.14,13.16,13.12,13.15,784500.0
2014-04-16 12:30:00,13.15,13.16,13.07,13.1,1297500.0,13.15,13.16,13.07,13.1,1297500.0
2014-04-16 12:35:00,13.09,13.11,13.04,13.04,732000.0,13.09,13.11,13.04,13.04,732000.0
2014-04-16 12:40:00,13.05,13.06,13.01,13.03,816000.0,13.05,13.06,13.01,13.03,816000.0
2014-04-16 12:45:00,13.03,13.05,13.0,13.03,490500.0,13.03,13.05,13.0,13.03,490500.0
2014-04-16 12:50:00,13.04,13.07,13.02,13.06,696000.0,13.04,13.07,13.02,13.06,696000.0
2014-04-16 12:55:00,13.05,13.06,12.97,12.97,624000.0,13.05,13.06,12.97,12.97,624000.0
2014-04-16 13:00:00,12.97,13.0,12.93,12.93,942000.0,12.97,13.0,12.93,12.93,942000.0
2014-04-16 13:05:00,12.94,13.02,12.92,13.01,1002000.0,12.94,13.02,12.92,13.01,1002000.0
2014-04-16 13:10:00,13.02,13.03,12.98,13.01,354000.0,13.02,13.03,12.98,13.01,354000.0
2014-04-16 13:15:00,13.01,13.06,13.0,13.02,715500.0,13.01,13.06,13.0,13.02,715500.0
2014-04-16 13:20:00,13.02,13.09,13.01,13.07,550500.0,13.02,13.09,13.01,13.07,550500.0
2014-04-16 13:25:00,13.08,13.09,13.03,13.04,346500.0,13.08,13.09,13.03,13.04,346500.0
2014-04-16 13:30:00,13.04,13.06,13.01,13.01,403500.0,13.04,13.06,13.01,13.01,403500.0
2014-04-16 13:35:00,13.0,13.06,13.0,13.06,534000.0,13.0,13.06,13.0,13.06,534000.0
2014-04-16 13:40:00,13.06,13.08,13.04,13.05,457500.0,13.06,13.08,13.04,13.05,457500.0
2014-04-16 13:45:00,13.05,13.12,13.04,13.08,628500.0,13.05,13.12,13.04,13.08,628500.0
2014-04-16 13:50:00,13.07,13.13,13.07,13.12,720000.0,13.07,13.13,13.07,13.12,720000.0
2014-04-16 13:55:00,13.12,13.13,13.09,13.13,486000.0,13.12,13.13,13.09,13.13,486000.0
2014-04-16 14:00:00,13.13,13.14,13.1,13.11,850500.0,13.13,13.14,13.1,13.11,850500.0
2014-04-16 14:05:00,13.1,13.13,13.08,13.13,492000.0,13.1,13.13,13.08,13.13,492000.0
2014-04-16 14:10:00,13.13,13.15,13.11,13.11,469500.0,13.13,13.15,13.11,13.11,469500.0
2014-04-16 14:15:00,13.11,13.11,13.02,13.06,858000.0,13.11,13.11,13.02,13.06,858000.0
2014-04-16 14:20:00,13.05,13.09,13.03,13.08,396000.0,13.05,13.09,13.03,13.08,396000.0
2014-04-16 14:25:00,13.08,13.11,13.07,13.08,549000.0,13.08,13.11,13.07,13.08,549000.0
2014-04-16 14:30:00,13.08,13.13,13.07,13.13,523500.0,13.08,13.13,13.07,13.13,523500.0
2014-04-16 14:35:00,13.12,13.13,13.09,13.12,508500.0,13.12,13.13,13.09,13.12,508500.0
2014-04-16 14:40:00,13.12,13.14,13.08,13.12,528000.0,13.12,13.14,13.08,13.12,528000.0
2014-04-16 14:45:00,13.12,13.17,13.12,13.15,946500.0,13.12,13.17,13.12,13.15,946500.0
2014-04-16 14:50:00,13.15,13.18,13.13,13.14,730500.0,13.15,13.18,13.13,13.14,730500.0
2014-04-16 14:55:00,13.15,13.17,13.13,13.15,411000.0,13.15,13.17,13.13,13.15,411000.0
2014-04-16 15:00:00,13.16,13.18,13.12,13.16,885000.0,13.16,13.18,13.12,13.16,885000.0
2014-04-16 15:05:00,13.17,13.2,13.14,13.2,832500.0,13.17,13.2,13.14,13.2,832500.0
2014-04-16 15:10:00,13.19,13.24,13.18,13.24,1849500.0,13.19,13.24,13.18,13.24,1849500.0
2014-04-16 15:15:00,13.23,13.25,13.21,13.24,751500.0,13.23,13.25,13.21,13.24,751500.0
2014-04-16 15:20:00,13.23,13.3,13.23,13.3,2079000.0,13.23,13.3,13.23,13.3,2079000.0
2014-04-16 15:25:00,13.3,13.31,13.28,13.3,1165500.0,13.3,13.31,13.28,13.3,1165500.0
2014-04-16 15:30:00,13.3,13.3,13.24,13.25,1432500.0,13.3,13.3,13.24,13.25,1432500.0
2014-04-16 15:35:00,13.24,13.29,13.24,13.28,1029000.0,13.24,13.29,13.24,13.28,1029000.0
2014-04-16 15:40:00,13.28,13.31,13.27,13.31,1023000.0,13.28,13.31,13.27,13.31,1023000.0
2014-04-16 15:45:00,13.29,13.33,13.28,13.28,2581500.0,13.29,13.33,13.28,13.28,2581500.0
2014-04-16 15:50:00,13.28,13.31,13.26,13.28,1461000.0,13.28,13.31,13.26,13.28,1461000.0
2014-04-16 15:55:00,13.28,13.3,13.26,13.27,3639000.0,13.28,13.3,13.26,13.27,3639000.0
2014-04-17 09:30:00,13.31,13.31,13.09,13.19,3289500.0,13.31,13.31,13.09,13.19,3289500.0
2014-04-17 09:35:00,13.19,13.19,13.03,13.16,1860000.0,13.19,13.19,13.03,13.16,1860000.0
2014-04-17 09:40:00,13.15,13.22,13.14,13.2,1941000.0,13.15,13.22,13.14,13.2,1941000.0
2014-04-17 09:45:00,13.2,13.2,13.04,13.1,1747500.0,13.2,13.2,13.04,13.1,1747500.0
2014-04-17 09:50:00,13.09,13.13,12.94,12.96,2059500.0,13.09,13.13,12.94,12.96,2059500.0
2014-04-17 09:55:00,12.97,13.11,12.95,13.1,1897500.0,12.97,13.11,12.95,13.1,1897500.0
2014-04-17 10:00:00,13.1,13.11,13.05,13.11,1222500.0,13.1,13.11,13.05,13.11,1222500.0
2014-04-17 10:05:00,13.1,13.13,13.03,13.08,993000.0,13.1,13.13,13.03,13.08,993000.0
2014-04-17 10:10:00,13.07,13.18,13.07,13.16,1305000.0,13.07,13.18,13.07,13.16,1305000.0
2014-04-17 10:15:00,13.17,13.25,13.15,13.21,2074500.0,13.17,13.25,13.15,13.21,2074500.0
2014-04-17 10:20:00,13.22,13.3,13.2,13.3,1695000.0,13.22,13.3,13.2,13.3,1695000.0
2014-04-17 10:25:00,13.3,13.48,13.3,13.48,4483500.0,13.3,13.48,13.3,13.48,4483500.0
2014-04-17 10:30:00,13.49,13.49,13.37,13.39,2722500.0,13.49,13.49,13.37,13.39,2722500.0
2014-04-17 10:35:00,13.39,13.41,13.35,13.4,1225500.0,13.39,13.41,13.35,13.4,1225500.0
2014-04-17 10:40:00,13.39,13.42,13.34,13.34,999000.0,13.39,13.42,13.34,13.34,999000.0
2014-04-17 10:45:00,13.34,13.36,13.27,13.3,1324500.0,13.34,13.36,13.27,13.3,1324500.0
2014-04-17 10:50:00,13.31,13.36,13.3,13.32,945000.0,13.31,13.36,13.3,13.32,945000.0
2014-04-17 10:55:00,13.31,13.4,13.29,13.39,1069500.0,13.31,13.4,13.29,13.39,1069500.0
2014-04-17 11:00:00,13.39,13.45,13.38,13.42,1084500.0,13.39,13.45,13.38,13.42,1084500.0
2014-04-17 11:05:00,13.42,13.45,13.4,13.43,921000.0,13.42,13.45,13.4,13.43,921000.0
2014-04-17 11:10:00,13.43,13.45,13.35,13.35,834000.0,13.43,13.45,13.35,13.35,834000.0
2014-04-17 11:15:00,13.36,13.38,13.32,13.38,801000.0,13.36,13.38,13.32,13.38,801000.0
2014-04-17 11:20:00,13.37,13.39,13.34,13.38,636000.0,13.37,13.39,13.34,13.38,636000.0
2014-04-17 11:25:00,13.39,13.39,13.34,13.37,510000.0,13.39,13.39,13.34,13.37,510000.0
2014-04-17 11:30:00,13.37,13.41,13.35,13.35,423000.0,13.37,13.41,13.35,13.35,423000.0
2014-04-17 11:35:00,13.35,13.35,13.27,13.28,780000.0,13.35,13.35,13.27,13.28,780000.0
2014-04-17 11:40:00,13.28,13.29,13.23,13.28,1137000.0,13.28,13.29,13.23,13.28,1137000.0
2014-04-17 11:45:00,13.28,13.29,13.23,13.24,364500.0,13.28,13.29,13.23,13.24,364500.0
2014-04-17 11:50:00,13.23,13.28,13.22,13.25,631500.0,13.23,13.28,13.22,13.25,631500.0
2014-04-17 11:55:00,13.25,13.3,13.25,13.28,627000.0,13.25,13.3,13.25,13.28,627000.0
2014-04-17 12:00:00,13.27,13.31,13.24,13.31,607500.0,13.27,13.31,13.24,13.31,607500.0
2014-04-17 12:05:00,13.31,13.32,13.27,13.3,363000.0,13.31,13.32,13.27,13.3,363000.0
2014-04-17 12:10:00,13.31,13.31,13.27,13.28,295500.0,13.31,13.31,13.27,13.28,295500.0
2014-04-17 12:15:00,13.29,13.29,13.23,13.24,535500.0,13.29,13.29,13.23,13.24,535500.0
2014-04-17 12:20:00,13.24,13.26,13.22,13.24,318000.0,13.24,13.26,13.22,13.24,318000.0
2014-04-17 12:25:00,13.24,13.29,13.24,13.29,510000.0,13.24,13.29,13.24,13.29,510000.0
2014-04-17 12:30:00,13.28,13.28,13.24,13.25,301500.0,13.28,13.28,13.24,13.25,301500.0
2014-04-17 12:35:00,13.25,13.29,13.25,13.27,483000.0,13.25,13.29,13.25,13.27,483000.0
2014-04-17 12:40:00,13.28,13.3,13.26,13.29,526500.0,13.28,13.3,13.26,13.29,526500.0
2014-04-17 12:45:00,13.29,13.36,13.28,13.35,867000.0,13.29,13.36,13.28,13.35,867000.0
2014-04-17 12:50:00,13.36,13.4,13.34,13.37,979500.0,13.36,13.4,13.34,13.37,979500.0
2014-04-17 12:55:00,13.37,13.38,13.36,13.37,496500.0,13.37,13.38,13.36,13.37,496500.0
2014-04-17 13:00:00,13.38,13.42,13.37,13.41,748500.0,13.38,13.42,13.37,13.41,748500.0
2014-04-17 13:05:00,13.41,13.41,13.35,13.38,465000.0,13.41,13.41,13.35,13.38,465000.0
2014-04-17 13:10:00,13.37,13.39,13.35,13.36,342000.0,13.37,13.39,13.35,13.36,342000.0
2014-04-17 13:15:00,13.37,13.37,13.31,13.32,411000.0,13.37,13.37,13.31,13.32,411000.0
2014-04-17 13:20:00,13.31,13.34,13.29,13.34,322500.0,13.31,13.34,13.29,13.34,322500.0
2014-04-17 13:25:00,13.34,13.34,13.3,13.31,279000.0,13.34,13.34,13.3,13.31,279000.0
2014-04-17 13:30:00,13.31,13.34,13.31,13.33,399000.0,13.31,13.34,13.31,13.33,399000.0
2014-04-17 13:35:00,13.33,13.36,13.32,13.35,285000.0,13.33,13.36,13.32,13.35,285000.0
2014-04-17 13:40:00,13.35,13.42,13.35,13.41,1002000.0,13.35,13.42,13.35,13.41,1002000.0
2014-04-17 13:45:00,13.41,13.41,13.35,13.35,603000.0,13.41,13.41,13.35,13.35,603000.0
2014-04-17 13:50:00,13.37,13.38,13.35,13.37,351000.0,13.37,13.38,13.35,13.37,351000.0
2014-04-17 13:55:00,13.38,13.38,13.31,13.34,364500.0,13.38,13.38,13.31,13.34,364500.0
2014-04-17 14:00:00,13.34,13.34,13.29,13.3,543000.0,13.34,13.34,13.29,13.3,543000.0
2014-04-17 14:05:00,13.3,13.32,13.29,13.3,379500.0,13.3,13.32,13.29,13.3,379500.0
2014-04-17 14:10:00,13.31,13.31,13.28,13.29,427500.0,13.31,13.31,13.28,13.29,427500.0
2014-04-17 14:15:00,13.29,13.31,13.28,13.29,448500.0,13.29,13.31,13.28,13.29,448500.0
2014-04-17 14:20:00,13.29,13.33,13.28,13.32,592500.0,13.29,13.33,13.28,13.32,592500.0
2014-04-17 14:25:00,13.32,13.36,13.32,13.34,411000.0,13.32,13.36,13.32,13.34,411000.0
2014-04-17 14:30:00,13.33,13.35,13.29,13.31,381000.0,13.33,13.35,13.29,13.31,381000.0
2014-04-17 14:35:00,13.31,13.32,13.29,13.29,195000.0,13.31,13.32,13.29,13.29,195000.0
2014-04-17 14:40:00,13.3,13.31,13.28,13.29,559500.0,13.3,13.31,13.28,13.29,559500.0
2014-04-17 14:45:00,13.29,13.29,13.24,13.24,1302000.0,13.29,13.29,13.24,13.24,1302000.0
2014-04-17 14:50:00,13.24,13.26,13.22,13.25,432000.0,13.24,13.26,13.22,13.25,432000.0
2014-04-17 14:55:00,13.25,13.27,13.23,13.24,570000.0,13.25,13.27,13.23,13.24,570000.0
2014-04-17 15:00:00,13.25,13.26,13.23,13.25,387000.0,13.25,13.26,13.23,13.25,387000.0
2014-04-17 15:05:00,13.24,13.27,13.23,13.23,673500.0,13.24,13.27,13.23,13.23,673500.0
2014-04-17 15:10:00,13.23,13.27,13.22,13.26,510000.0,13.23,13.27,13.22,13.26,510000.0
2014-04-17 15:15:00,13.27,13.31,13.26,13.3,729000.0,13.27,13.31,13.26,13.3,729000.0
2014-04-17 15:20:00,13.29,13.32,13.28,13.3,441000.0,13.29,13.32,13.28,13.3,441000.0
2014-04-17 15:25:00,13.3,13.31,13.27,13.27,670500.0,13.3,13.31,13.27,13.27,670500.0
2014-04-17 15:30:00,13.28,13.29,13.23,13.23,1341000.0,13.28,13.29,13.23,13.23,1341000.0
2014-04-17 15:35:00,13.23,13.25,13.22,13.23,727500.0,13.23,13.25,13.22,13.23,727500.0
2014-04-17 15:40:00,13.23,13.23,13.16,13.16,1618500.0,13.23,13.23,13.16,13.16,1618500.0
2014-04-17 15:45:00,13.16,13.23,13.16,13.22,1257000.0,13.16,13.23,13.16,13.22,1257000.0
2014-04-17 15:50:00,13.23,13.24,13.2,13.23,2230500.0,13.23,13.24,13.2,13.23,2230500.0
2014-04-17 15:55:00,13.23,13.25,13.2,13.2,2956500.0,13.23,13.25,13.2,13.2,2956500.0
2014-04-21 09:30:00,13.14,13.17,12.93,13.08,2911500.0,13.14,13.17,12.93,13.08,2911500.0
2014-04-21 09:35:00,13.09,13.23,13.0,13.07,1675500.0,13.09,13.23,13.0,13.07,1675500.0
2014-04-21 09:40:00,13.09,13.27,13.07,13.26,1341000.0,13.09,13.27,13.07,13.26,1341000.0
2014-04-21 09:45:00,13.24,13.26,13.09,13.09,976500.0,13.24,13.26,13.09,13.09,976500.0
2014-04-21 09:50:00,13.09,13.12,13.07,13.11,927000.0,13.09,13.12,13.07,13.11,927000.0
2014-04-21 09:55:00,13.11,13.2,13.08,13.18,723000.0,13.11,13.2,13.08,13.18,723000.0
2014-04-21 10:00:00,13.18,13.32,13.17,13.27,1263000.0,13.18,13.32,13.17,13.27,1263000.0
2014-04-21 10:05:00,13.25,13.35,13.17,13.32,1867500.0,13.25,13.35,13.17,13.32,1867500.0
2014-04-21 10:10:00,13.34,13.34,13.23,13.24,582000.0,13.34,13.34,13.23,13.24,582000.0
2014-04-21 10:15:00,13.23,13.3,13.22,13.23,499500.0,13.23,13.3,13.22,13.23,499500.0
2014-04-21 10:20:00,13.23,13.25,13.17,13.22,645000.0,13.23,13.25,13.17,13.22,645000.0
2014-04-21 10:25:00,13.22,13.25,13.17,13.19,426000.0,13.22,13.25,13.17,13.19,426000.0
2014-04-21 10:30:00,13.19,13.19,13.09,13.12,958500.0,13.19,13.19,13.09,13.12,958500.0
2014-04-21 10:35:00,13.11,13.12,13.01,13.02,1479000.0,13.11,13.12,13.01,13.02,1479000.0
2014-04-21 10:40:00,13.04,13.13,13.03,13.06,556500.0,13.04,13.13,13.03,13.06,556500.0
2014-04-21 10:45:00,13.06,13.14,13.06,13.12,366000.0,13.06,13.14,13.06,13.12,366000.0
2014-04-21 10:50:00,13.11,13.17,13.11,13.16,538500.0,13.11,13.17,13.11,13.16,538500.0
2014-04-21 10:55:00,13.16,13.16,13.11,13.13,450000.0,13.16,13.16,13.11,13.13,450000.0
2014-04-21 11:00:00,13.14,13.14,13.1,13.13,304500.0,13.14,13.14,13.1,13.13,304500.0
2014-04-21 11:05:00,13.13,13.18,13.13,13.17,225000.0,13.13,13.18,13.13,13.17,225000.0
2014-04-21 11:10:00,13.18,13.22,13.16,13.17,844500.0,13.18,13.22,13.16,13.17,844500.0
2014-04-21 11:15:00,13.17,13.19,13.14,13.18,216000.0,13.17,13.19,13.14,13.18,216000.0
2014-04-21 11:20:00,13.19,13.2,13.14,13.17,247500.0,13.19,13.2,13.14,13.17,247500.0
2014-04-21 11:25:00,13.17,13.18,13.12,13.12,397500.0,13.17,13.18,13.12,13.12,397500.0
2014-04-21 11:30:00,13.12,13.12,13.07,13.09,673500.0,13.12,13.12,13.07,13.09,673500.0
2014-04-21 11:35:00,13.1,13.13,13.08,13.12,301500.0,13.1,13.13,13.08,13.12,301500.0
2014-04-21 11:40:00,13.11,13.15,13.1,13.15,198000.0,13.11,13.15,13.1,13.15,198000.0
2014-04-21 11:45:00,13.16,13.18,13.15,13.16,210000.0,13.16,13.18,13.15,13.16,210000.0
2014-04-21 11:50:00,13.16,13.19,13.13,13.19,220500.0,13.16,13.19,13.13,13.19,220500.0
2014-04-21 11:55:00,13.18,13.21,13.17,13.2,204000.0,13.18,13.21,13.17,13.2,204000.0
2014-04-21 12:00:00,13.2,13.21,13.16,13.21,219000.0,13.2,13.21,13.16,13.21,219000.0
2014-04-21 12:05:00,13.21,13.3,13.2,13.29,1429500.0,13.21,13.3,13.2,13.29,1429500.0
2014-04-21 12:10:00,13.29,13.3,13.27,13.29,483000.0,13.29,13.3,13.27,13.29,483000.0
2014-04-21 12:15:00,13.27,13.29,13.23,13.27,547500.0,13.27,13.29,13.23,13.27,547500.0
2014-04-21 12:20:00,13.28,13.28,13.23,13.23,406500.0,13.28,13.28,13.23,13.23,406500.0
2014-04-21 12:25:00,13.24,13.28,13.23,13.27,279000.0,13.24,13.28,13.23,13.27,279000.0
2014-04-21 12:30:00,13.27,13.29,13.26,13.28,438000.0,13.27,13.29,13.26,13.28,438000.0
2014-04-21 12:35:00,13.28,13.28,13.25,13.26,718500.0,13.28,13.28,13.25,13.26,718500.0
2014-04-21 12:40:00,13.25,13.31,13.24,13.31,556500.0,13.25,13.31,13.24,13.31,556500.0
2014-04-21 12:45:00,13.31,13.31,13.28,13.3,352500.0,13.31,13.31,13.28,13.3,352500.0
2014-04-21 12:50:00,13.31,13.32,13.29,13.32,319500.0,13.31,13.32,13.29,13.32,319500.0
2014-04-21 12:55:00,13.32,13.32,13.3,13.31,312000.0,13.32,13.32,13.3,13.31,312000.0
2014-04-21 13:00:00,13.31,13.33,13.3,13.32,472500.0,13.31,13.33,13.3,13.32,472500.0
2014-04-21 13:05:00,13.32,13.33,13.29,13.31,783000.0,13.32,13.33,13.29,13.31,783000.0
2014-04-21 13:10:00,13.29,13.31,13.29,13.3,223500.0,13.29,13.31,13.29,13.3,223500.0
2014-04-21 13:15:00,13.3,13.33,13.29,13.33,697500.0,13.3,13.33,13.29,13.33,697500.0
2014-04-21 13:20:00,13.33,13.44,13.31,13.4,2109000.0,13.33,13.44,13.31,13.4,2109000.0
2014-04-21 13:25:00,13.4,13.58,13.38,13.57,2680500.0,13.4,13.58,13.38,13.57,2680500.0
2014-04-21 13:30:00,13.57,13.63,13.54,13.57,3106500.0,13.57,13.63,13.54,13.57,3106500.0
2014-04-21 13:35:00,13.57,13.6,13.52,13.56,1144500.0,13.57,13.6,13.52,13.56,1144500.0
2014-04-21 13:40:00,13.55,13.58,13.51,13.57,1054500.0,13.55,13.58,13.51,13.57,1054500.0
2014-04-21 13:45:00,13.57,13.62,13.56,13.58,1207500.0,13.57,13.62,13.56,13.58,1207500.0
2014-04-21 13:50:00,13.59,13.67,13.59,13.63,2269500.0,13.59,13.67,13.59,13.63,2269500.0
2014-04-21 13:55:00,13.63,13.71,13.62,13.69,1960500.0,13.63,13.71,13.62,13.69,1960500.0
2014-04-21 14:00:00,13.69,13.7,13.64,13.64,879000.0,13.69,13.7,13.64,13.64,879000.0
2014-04-21 14:05:00,13.64,13.7,13.64,13.66,1093500.0,13.64,13.7,13.64,13.66,1093500.0
2014-04-21 14:10:00,13.65,13.66,13.61,13.65,792000.0,13.65,13.66,13.61,13.65,792000.0
2014-04-21 14:15:00,13.64,13.65,13.61,13.62,480000.0,13.64,13.65,13.61,13.62,480000.0
2014-04-21 14:20:00,13.63,13.68,13.59,13.61,1066500.0,13.63,13.68,13.59,13.61,1066500.0
2014-04-21 14:25:00,13.61,13.63,13.6,13.62,393000.0,13.61,13.63,13.6,13.62,393000.0
2014-04-21 14:30:00,13.62,13.68,13.62,13.67,970500.0,13.62,13.68,13.62,13.67,970500.0
2014-04-21 14:35:00,13.66,13.67,13.6,13.66,609000.0,13.66,13.67,13.6,13.66,609000.0
2014-04-21 14:40:00,13.67,13.67,13.64,13.64,397500.0,13.67,13.67,13.64,13.64,397500.0
2014-04-21 14:45:00,13.64,13.66,13.64,13.66,379500.0,13.64,13.66,13.64,13.66,379500.0
2014-04-21 14:50:00,13.66,13.7,13.66,13.67,847500.0,13.66,13.7,13.66,13.67,847500.0
2014-04-21 14:55:00,13.67,13.75,13.67,13.74,1386000.0,13.67,13.75,13.67,13.74,1386000.0
2014-04-21 15:00:00,13.74,13.74,13.68,13.7,760500.0,13.74,13.74,13.68,13.7,760500.0
2014-04-21 15:05:00,13.7,13.71,13.65,13.66,985500.0,13.7,13.71,13.65,13.66,985500.0
2014-04-21 15:10:00,13.65,13.73,13.64,13.71,688500.0,13.65,13.73,13.64,13.71,688500.0
2014-04-21 15:15:00,13.72,13.72,13.65,13.65,603000.0,13.72,13.72,13.65,13.65,603000.0
2014-04-21 15:20:00,13.65,13.68,13.63,13.67,691500.0,13.65,13.68,13.63,13.67,691500.0
2014-04-21 15:25:00,13.67,13.68,13.65,13.66,372000.0,13.67,13.68,13.65,13.66,372000.0
2014-04-21 15:30:00,13.66,13.69,13.64,13.65,484500.0,13.66,13.69,13.64,13.65,484500.0
2014-04-21 15:35:00,13.65,13.67,13.6,13.63,1089000.0,13.65,13.67,13.6,13.63,1089000.0
2014-04-21 15:40:00,13.63,13.66,13.6,13.62,691500.0,13.63,13.66,13.6,13.62,691500.0
2014-04-21 15:45:00,13.62,13.65,13.6,13.61,1063500.0,13.62,13.65,13.6,13.61,1063500.0
2014-04-21 15:50:00,13.62,13.64,13.6,13.62,1125000.0,13.62,13.64,13.6,13.62,1125000.0
2014-04-21 15:55:00,13.63,13.64,13.61,13.63,2031000.0,13.63,13.64,13.61,13.63,2031000.0
2014-04-22 09:30:00,13.76,13.77,13.67,13.75,2338500.0,13.76,13.77,13.67,13.75,2338500.0
2014-04-22 09:35:00,13.75,13.89,13.74,13.89,2749500.0,13.75,13.89,13.74,13.89,2749500.0
2014-04-22 09:40:00,13.89,13.89,13.76,13.77,1713000.0,13.89,13.89,13.76,13.77,1713000.0
2014-04-22 09:45:00,13.79,13.85,13.77,13.82,1236000.0,13.79,13.85,13.77,13.82,1236000.0
2014-04-22 09:50:00,13.82,13.89,13.8,13.87,1719000.0,13.82,13.89,13.8,13.87,1719000.0
2014-04-22 09:55:00,13.87,13.94,13.86,13.91,2452500.0,13.87,13.94,13.86,13.91,2452500.0
2014-04-22 10:00:00,13.93,13.94,13.87,13.9,1447500.0,13.93,13.94,13.87,13.9,1447500.0
2014-04-22 10:05:00,13.9,13.92,13.83,13.87,1186500.0,13.9,13.92,13.83,13.87,1186500.0
2014-04-22 10:10:00,13.88,13.96,13.87,13.92,2514000.0,13.88,13.96,13.87,13.92,2514000.0
2014-04-22 10:15:00,13.92,13.99,13.92,13.95,1368000.0,13.92,13.99,13.92,13.95,1368000.0
2014-04-22 10:20:00,13.94,14.04,13.94,13.99,2152500.0,13.94,14.04,13.94,13.99,2152500.0
2014-04-22 10:25:00,14.0,14.09,14.0,14.06,1956000.0,14.0,14.09,14.0,14.06,1956000.0
2014-04-22 10:30:00,14.05,14.13,14.05,14.12,1623000.0,14.05,14.13,14.05,14.12,1623000.0
2014-04-22 10:35:00,14.12,14.19,14.11,14.18,3244500.0,14.12,14.19,14.11,14.18,3244500.0
2014-04-22 10:40:00,14.17,14.28,14.16,14.25,4081500.0,14.17,14.28,14.16,14.25,4081500.0
2014-04-22 10:45:00,14.25,14.33,14.24,14.32,4194000.0,14.25,14.33,14.24,14.32,4194000.0
2014-04-22 10:50:00,14.32,14.44,14.3,14.42,5079000.0,14.32,14.44,14.3,14.42,5079000.0
2014-04-22 10:55:00,14.42,14.44,14.31,14.35,3924000.0,14.42,14.44,14.31,14.35,3924000.0
2014-04-22 11:00:00,14.34,14.4,14.33,14.38,2641500.0,14.34,14.4,14.33,14.38,2641500.0
2014-04-22 11:05:00,14.39,14.46,14.37,14.46,3195000.0,14.39,14.46,14.37,14.46,3195000.0
2014-04-22 11:10:00,14.46,14.48,14.41,14.44,2194500.0,14.46,14.48,14.41,14.44,2194500.0
2014-04-22 11:15:00,14.44,14.5,14.42,14.45,2412000.0,14.44,14.5,14.42,14.45,2412000.0
2014-04-22 11:20:00,14.44,14.45,14.38,14.41,1630500.0,14.44,14.45,14.38,14.41,1630500.0
2014-04-22 11:25:00,14.42,14.43,14.38,14.41,1768500.0,14.42,14.43,14.38,14.41,1768500.0
2014-04-22 11:30:00,14.41,14.43,14.35,14.4,1578000.0,14.41,14.43,14.35,14.4,1578000.0
2014-04-22 11:35:00,14.39,14.45,14.39,14.4,1834500.0,14.39,14.45,14.39,14.4,1834500.0
2014-04-22 11:40:00,14.4,14.42,14.36,14.37,1462500.0,14.4,14.42,14.36,14.37,1462500.0
2014-04-22 11:45:00,14.37,14.39,14.35,14.38,853500.0,14.37,14.39,14.35,14.38,853500.0
2014-04-22 11:50:00,14.37,14.38,14.3,14.36,2041500.0,14.37,14.38,14.3,14.36,2041500.0
2014-04-22 11:55:00,14.35,14.35,14.29,14.32,1453500.0,14.35,14.35,14.29,14.32,1453500.0
2014-04-22 12:00:00,14.33,14.37,14.31,14.35,861000.0,14.33,14.37,14.31,14.35,861000.0
2014-04-22 12:05:00,14.35,14.39,14.35,14.39,1036500.0,14.35,14.39,14.35,14.39,1036500.0
2014-04-22 12:10:00,14.39,14.4,14.34,14.37,837000.0,14.39,14.4,14.34,14.37,837000.0
2014-04-22 12:15:00,14.38,14.38,14.34,14.35,745500.0,14.38,14.38,14.34,14.35,745500.0
2014-04-22 12:20:00,14.35,14.41,14.34,14.41,802500.0,14.35,14.41,14.34,14.41,802500.0
2014-04-22 12:25:00,14.41,14.44,14.4,14.43,951000.0,14.41,14.44,14.4,14.43,951000.0
2014-04-22 12:30:00,14.43,14.44,14.38,14.39,1035000.0,14.43,14.44,14.38,14.39,1035000.0
2014-04-22 12:35:00,14.39,14.41,14.37,14.39,744000.0,14.39,14.41,14.37,14.39,744000.0
2014-04-22 12:40:00,14.39,14.4,14.32,14.32,1303500.0,14.39,14.4,14.32,14.32,1303500.0
2014-04-22 12:45:00,14.32,14.34,14.29,14.3,853500.0,14.32,14.34,14.29,14.3,853500.0
2014-04-22 12:50:00,14.31,14.32,14.24,14.27,1251000.0,14.31,14.32,14.24,14.27,1251000.0
2014-04-22 12:55:00,14.28,14.28,14.24,14.27,934500.0,14.28,14.28,14.24,14.27,934500.0
2014-04-22 13:00:00,14.27,14.28,14.25,14.27,811500.0,14.27,14.28,14.25,14.27,811500.0
2014-04-22 13:05:00,14.27,14.33,14.27,14.33,1165500.0,14.27,14.33,14.27,14.33,1165500.0
2014-04-22 13:10:00,14.33,14.33,14.29,14.29,573000.0,14.33,14.33,14.29,14.29,573000.0
2014-04-22 13:15:00,14.29,14.29,14.24,14.26,726000.0,14.29,14.29,14.24,14.26,726000.0
2014-04-22 13:20:00,14.26,14.3,14.26,14.28,526500.0,14.26,14.3,14.26,14.28,526500.0
2014-04-22 13:25:00,14.28,14.28,14.24,14.25,589500.0,14.28,14.28,14.24,14.25,589500.0
2014-04-22 13:30:00,14.26,14.3,14.24,14.29,1168500.0,14.26,14.3,14.24,14.29,1168500.0
2014-04-22 13:35:00,14.29,14.32,14.29,14.3,1074000.0,14.29,14.32,14.29,14.3,1074000.0
2014-04-22 13:40:00,14.3,14.31,14.27,14.27,730500.0,14.3,14.31,14.27,14.27,730500.0
2014-04-22 13:45:00,14.27,14.31,14.25,14.29,580500.0,14.27,14.31,14.25,14.29,580500.0
2014-04-22 13:50:00,14.3,14.38,14.3,14.38,943500.0,14.3,14.38,14.3,14.38,943500.0
2014-04-22 13:55:00,14.38,14.4,14.36,14.36,937500.0,14.38,14.4,14.36,14.36,937500.0
2014-04-22 14:00:00,14.37,14.37,14.33,14.37,673500.0,14.37,14.37,14.33,14.37,673500.0
2014-04-22 14:05:00,14.36,14.43,14.35,14.43,867000.0,14.36,14.43,14.35,14.43,867000.0
2014-04-22 14:10:00,14.43,14.44,14.41,14.42,889500.0,14.43,14.44,14.41,14.42,889500.0
2014-04-22 14:15:00,14.41,14.43,14.41,14.43,556500.0,14.41,14.43,14.41,14.43,556500.0
2014-04-22 14:20:00,14.43,14.45,14.42,14.45,1182000.0,14.43,14.45,14.42,14.45,1182000.0
2014-04-22 14:25:00,14.44,14.45,14.43,14.45,601500.0,14.44,14.45,14.43,14.45,601500.0
2014-04-22 14:30:00,14.45,14.5,14.45,14.49,1866000.0,14.45,14.5,14.45,14.49,1866000.0
2014-04-22 14:35:00,14.5,14.56,14.5,14.55,2257500.0,14.5,14.56,14.5,14.55,2257500.0
2014-04-22 14:40:00,14.55,14.58,14.54,14.57,1669500.0,14.55,14.58,14.54,14.57,1669500.0
2014-04-22 14:45:00,14.57,14.58,14.51,14.54,1830000.0,14.57,14.58,14.51,14.54,1830000.0
2014-04-22 14:50:00,14.54,14.55,14.51,14.53,975000.0,14.54,14.55,14.51,14.53,975000.0
2014-04-22 14:55:00,14.53,14.53,14.5,14.5,936000.0,14.53,14.53,14.5,14.5,936000.0
2014-04-22 15:00:00,14.51,14.53,14.48,14.49,885000.0,14.51,14.53,14.48,14.49,885000.0
2014-04-22 15:05:00,14.49,14.5,14.45,14.46,1134000.0,14.49,14.5,14.45,14.46,1134000.0
2014-04-22 15:10:00,14.47,14.48,14.45,14.47,1128000.0,14.47,14.48,14.45,14.47,1128000.0
2014-04-22 15:15:00,14.47,14.49,14.45,14.47,666000.0,14.47,14.49,14.45,14.47,666000.0
2014-04-22 15:20:00,14.48,14.54,14.47,14.54,1216500.0,14.48,14.54,14.47,14.54,1216500.0
2014-04-22 15:25:00,14.54,14.57,14.53,14.56,1255500.0,14.54,14.57,14.53,14.56,1255500.0
2014-04-22 15:30:00,14.55,14.61,14.55,14.61,2046000.0,14.55,14.61,14.55,14.61,2046000.0
2014-04-22 15:35:00,14.61,14.62,14.54,14.55,1461000.0,14.61,14.62,14.54,14.55,1461000.0
2014-04-22 15:40:00,14.55,14.56,14.5,14.51,1159500.0,14.55,14.56,14.5,14.51,1159500.0
2014-04-22 15:45:00,14.51,14.58,14.5,14.57,1240500.0,14.51,14.58,14.5,14.57,1240500.0
2014-04-22 15:50:00,14.57,14.6,14.53,14.59,1771500.0,14.57,14.6,14.53,14.59,1771500.0
2014-04-22 15:55:00,14.59,14.59,14.54,14.57,3222000.0,14.59,14.59,14.54,14.57,3222000.0
2014-04-23 09:30:00,14.42,14.44,14.29,14.4,4992000.0,14.42,14.44,14.29,14.4,4992000.0
2014-04-23 09:35:00,14.39,14.45,14.3,14.33,2778000.0,14.39,14.45,14.3,14.33,2778000.0
2014-04-23 09:40:00,14.33,14.39,14.21,14.23,3106500.0,14.33,14.39,14.21,14.23,3106500.0
2014-04-23 09:45:00,14.23,14.24,14.13,14.21,3322500.0,14.23,14.24,14.13,14.21,3322500.0
2014-04-23 09:50:00,14.22,14.29,14.2,14.27,2523000.0,14.22,14.29,14.2,14.27,2523000.0
2014-04-23 09:55:00,14.27,14.32,14.25,14.32,1363500.0,14.27,14.32,14.25,14.32,1363500.0
2014-04-23 10:00:00,14.32,14.32,14.18,14.2,1857000.0,14.32,14.32,14.18,14.2,1857000.0
2014-04-23 10:05:00,14.18,14.22,14.14,14.15,1702500.0,14.18,14.22,14.14,14.15,1702500.0
2014-04-23 10:10:00,14.15,14.21,14.12,14.14,1837500.0,14.15,14.21,14.12,14.14,1837500.0
2014-04-23 10:15:00,14.16,14.19,14.14,14.17,1371000.0,14.16,14.19,14.14,14.17,1371000.0
2014-04-23 10:20:00,14.17,14.25,14.16,14.24,1981500.0,14.17,14.25,14.16,14.24,1981500.0
2014-04-23 10:25:00,14.25,14.25,14.18,14.21,736500.0,14.25,14.25,14.18,14.21,736500.0
2014-04-23 10:30:00,14.2,14.2,14.13,14.15,1203000.0,14.2,14.2,14.13,14.15,1203000.0
2014-04-23 10:35:00,14.14,14.17,14.08,14.13,1351500.0,14.14,14.17,14.08,14.13,1351500.0
2014-04-23 10:40:00,14.13,14.2,14.13,14.2,675000.0,14.13,14.2,14.13,14.2,675000.0
2014-04-23 10:45:00,14.2,14.21,14.1,14.13,991500.0,14.2,14.21,14.1,14.13,991500.0
2014-04-23 10:50:00,14.12,14.16,14.1,14.11,370500.0,14.12,14.16,14.1,14.11,370500.0
2014-04-23 10:55:00,14.11,14.13,14.08,14.09,948000.0,14.11,14.13,14.08,14.09,948000.0
2014-04-23 11:00:00,14.09,14.13,14.09,14.11,564000.0,14.09,14.13,14.09,14.11,564000.0
2014-04-23 11:05:00,14.1,14.13,14.1,14.11,313500.0,14.1,14.13,14.1,14.11,313500.0
2014-04-23 11:10:00,14.12,14.12,14.01,14.02,1780500.0,14.12,14.12,14.01,14.02,1780500.0
2014-04-23 11:15:00,14.03,14.07,14.01,14.06,627000.0,14.03,14.07,14.01,14.06,627000.0
2014-04-23 11:20:00,14.07,14.07,14.0,14.02,636000.0,14.07,14.07,14.0,14.02,636000.0
2014-04-23 11:25:00,14.02,14.02,13.94,13.97,2854500.0,14.02,14.02,13.94,13.97,2854500.0
2014-04-23 11:30:00,13.97,14.03,13.96,14.0,1600500.0,13.97,14.03,13.96,14.0,1600500.0
2014-04-23 11:35:00,14.03,14.06,14.0,14.05,1162500.0,14.03,14.06,14.0,14.05,1162500.0
2014-04-23 11:40:00,14.05,14.09,14.04,14.08,1089000.0,14.05,14.09,14.04,14.08,1089000.0
2014-04-23 11:45:00,14.07,14.11,14.05,14.11,1197000.0,14.07,14.11,14.05,14.11,1197000.0
2014-04-23 11:50:00,14.1,14.14,14.06,14.13,939000.0,14.1,14.14,14.06,14.13,939000.0
2014-04-23 11:55:00,14.14,14.14,14.09,14.13,1039500.0,14.14,14.14,14.09,14.13,1039500.0
2014-04-23 12:00:00,14.14,14.15,14.08,14.09,508500.0,14.14,14.15,14.08,14.09,508500.0
2014-04-23 12:05:00,14.08,14.08,14.02,14.02,822000.0,14.08,14.08,14.02,14.02,822000.0
2014-04-23 12:10:00,14.02,14.03,13.94,13.95,1531500.0,14.02,14.03,13.94,13.95,1531500.0
2014-04-23 12:15:00,13.95,13.98,13.91,13.94,1206000.0,13.95,13.98,13.91,13.94,1206000.0
2014-04-23 12:20:00,13.94,13.95,13.89,13.93,1651500.0,13.94,13.95,13.89,13.93,1651500.0
2014-04-23 12:25:00,13.93,13.99,13.91,13.98,1009500.0,13.93,13.99,13.91,13.98,1009500.0
2014-04-23 12:30:00,13.99,14.02,13.99,14.0,972000.0,13.99,14.02,13.99,14.0,972000.0
2014-04-23 12:35:00,14.0,14.03,13.99,14.01,891000.0,14.0,14.03,13.99,14.01,891000.0
2014-04-23 12:40:00,14.01,14.01,13.94,13.97,907500.0,14.01,14.01,13.94,13.97,907500.0
2014-04-23 12:45:00,13.97,13.99,13.96,13.98,1051500.0,13.97,13.99,13.96,13.98,1051500.0
2014-04-23 12:50:00,13.98,14.02,13.98,14.01,501000.0,13.98,14.02,13.98,14.01,501000.0
2014-04-23 12:55:00,14.01,14.03,14.0,14.0,342000.0,14.01,14.03,14.0,14.0,342000.0
2014-04-23 13:00:00,14.02,14.03,14.01,14.03,294000.0,14.02,14.03,14.01,14.03,294000.0
2014-04-23 13:05:00,14.03,14.04,14.0,14.01,511500.0,14.03,14.04,14.0,14.01,511500.0
2014-04-23 13:10:00,14.0,14.03,13.95,13.95,463500.0,14.0,14.03,13.95,13.95,463500.0
2014-04-23 13:15:00,13.95,13.95,13.91,13.94,997500.0,13.95,13.95,13.91,13.94,997500.0
2014-04-23 13:20:00,13.95,13.98,13.93,13.93,562500.0,13.95,13.98,13.93,13.93,562500.0
2014-04-23 13:25:00,13.93,13.94,13.89,13.93,660000.0,13.93,13.94,13.89,13.93,660000.0
2014-04-23 13:30:00,13.93,13.97,13.93,13.94,430500.0,13.93,13.97,13.93,13.94,430500.0
2014-04-23 13:35:00,13.94,13.96,13.9,13.9,349500.0,13.94,13.96,13.9,13.9,349500.0
2014-04-23 13:40:00,13.9,13.92,13.88,13.9,796500.0,13.9,13.92,13.88,13.9,796500.0
2014-04-23 13:45:00,13.91,13.92,13.87,13.9,646500.0,13.91,13.92,13.87,13.9,646500.0
2014-04-23 13:50:00,13.9,13.9,13.87,13.89,430500.0,13.9,13.9,13.87,13.89,430500.0
2014-04-23 13:55:00,13.89,13.89,13.82,13.86,1560000.0,13.89,13.89,13.82,13.86,1560000.0
2014-04-23 14:00:00,13.86,13.86,13.8,13.82,1516500.0,13.86,13.86,13.8,13.82,1516500.0
2014-04-23 14:05:00,13.83,13.9,13.82,13.88,1045500.0,13.83,13.9,13.82,13.88,1045500.0
2014-04-23 14:10:00,13.88,13.9,13.87,13.88,765000.0,13.88,13.9,13.87,13.88,765000.0
2014-04-23 14:15:00,13.88,13.88,13.82,13.83,1113000.0,13.88,13.88,13.82,13.83,1113000.0
2014-04-23 14:20:00,13.84,13.85,13.8,13.82,1087500.0,13.84,13.85,13.8,13.82,1087500.0
2014-04-23 14:25:00,13.82,13.9,13.8,13.88,1033500.0,13.82,13.9,13.8,13.88,1033500.0
2014-04-23 14:30:00,13.88,13.92,13.87,13.91,763500.0,13.88,13.92,13.87,13.91,763500.0
2014-04-23 14:35:00,13.92,13.93,13.88,13.89,684000.0,13.92,13.93,13.88,13.89,684000.0
2014-04-23 14:40:00,13.89,13.93,13.88,13.9,651000.0,13.89,13.93,13.88,13.9,651000.0
2014-04-23 14:45:00,13.89,13.93,13.89,13.91,807000.0,13.89,13.93,13.89,13.91,807000.0
2014-04-23 14:50:00,13.9,13.96,13.9,13.94,574500.0,13.9,13.96,13.9,13.94,574500.0
2014-04-23 14:55:00,13.94,13.98,13.93,13.94,628500.0,13.94,13.98,13.93,13.94,628500.0
2014-04-23 15:00:00,13.94,14.0,13.93,13.99,1272000.0,13.94,14.0,13.93,13.99,1272000.0
2014-04-23 15:05:00,13.99,14.04,13.99,14.03,1137000.0,13.99,14.04,13.99,14.03,1137000.0
2014-04-23 15:10:00,14.02,14.03,13.98,14.01,601500.0,14.02,14.03,13.98,14.01,601500.0
2014-04-23 15:15:00,14.01,14.02,13.91,13.93,885000.0,14.01,14.02,13.91,13.93,885000.0
2014-04-23 15:20:00,13.94,13.96,13.92,13.94,409500.0,13.94,13.96,13.92,13.94,409500.0
2014-04-23 15:25:00,13.94,13.94,13.89,13.92,744000.0,13.94,13.94,13.89,13.92,744000.0
2014-04-23 15:30:00,13.92,13.94,13.91,13.92,538500.0,13.92,13.94,13.91,13.92,538500.0
2014-04-23 15:35:00,13.92,13.92,13.89,13.89,723000.0,13.92,13.92,13.89,13.89,723000.0
2014-04-23 15:40:00,13.9,13.92,13.88,13.9,694500.0,13.9,13.92,13.88,13.9,694500.0
2014-04-23 15:45:00,13.92,13.92,13.89,13.9,972000.0,13.92,13.92,13.89,13.9,972000.0
2014-04-23 15:50:00,13.9,13.91,13.87,13.89,1920000.0,13.9,13.91,13.87,13.89,1920000.0
2014-04-23 15:55:00,13.9,13.91,13.85,13.86,2778000.0,13.9,13.91,13.85,13.86,2778000.0
2014-04-24 09:30:00,14.05,14.19,14.01,14.08,3874500.0,14.05,14.19,14.01,14.08,3874500.0
2014-04-24 09:35:00,14.09,14.1,13.95,13.97,2115000.0,14.09,14.1,13.95,13.97,2115000.0
2014-04-24 09:40:00,13.97,13.99,13.87,13.87,1911000.0,13.97,13.99,13.87,13.87,1911000.0
2014-04-24 09:45:00,13.88,13.91,13.67,13.74,3030000.0,13.88,13.91,13.67,13.74,3030000.0
2014-04-24 09:50:00,13.75,13.92,13.73,13.87,1927500.0,13.75,13.92,13.73,13.87,1927500.0
2014-04-24 09:55:00,13.85,13.87,13.76,13.76,1723500.0,13.85,13.87,13.76,13.76,1723500.0
2014-04-24 10:00:00,13.77,13.77,13.68,13.7,1866000.0,13.77,13.77,13.68,13.7,1866000.0
2014-04-24 10:05:00,13.69,13.7,13.55,13.56,3249000.0,13.69,13.7,13.55,13.56,3249000.0
2014-04-24 10:10:00,13.56,13.71,13.55,13.71,2173500.0,13.56,13.71,13.55,13.71,2173500.0
2014-04-24 10:15:00,13.7,13.75,13.64,13.69,1732500.0,13.7,13.75,13.64,13.69,1732500.0
2014-04-24 10:20:00,13.7,13.75,13.67,13.72,1657500.0,13.7,13.75,13.67,13.72,1657500.0
2014-04-24 10:25:00,13.72,13.79,13.7,13.75,1908000.0,13.72,13.79,13.7,13.75,1908000.0
2014-04-24 10:30:00,13.76,13.83,13.75,13.77,1584000.0,13.76,13.83,13.75,13.77,1584000.0
2014-04-24 10:35:00,13.77,13.82,13.76,13.79,510000.0,13.77,13.82,13.76,13.79,510000.0
2014-04-24 10:40:00,13.77,13.81,13.71,13.72,1248000.0,13.77,13.81,13.71,13.72,1248000.0
2014-04-24 10:45:00,13.72,13.74,13.68,13.69,1293000.0,13.72,13.74,13.68,13.69,1293000.0
2014-04-24 10:50:00,13.7,13.73,13.64,13.69,1077000.0,13.7,13.73,13.64,13.69,1077000.0
2014-04-24 10:55:00,13.68,13.73,13.65,13.72,759000.0,13.68,13.73,13.65,13.72,759000.0
2014-04-24 11:00:00,13.72,13.8,13.69,13.79,1080000.0,13.72,13.8,13.69,13.79,1080000.0
2014-04-24 11:05:00,13.8,13.9,13.78,13.88,1662000.0,13.8,13.9,13.78,13.88,1662000.0
2014-04-24 11:10:00,13.89,13.95,13.87,13.94,1405500.0,13.89,13.95,13.87,13.94,1405500.0
2014-04-24 11:15:00,13.95,13.99,13.92,13.98,1285500.0,13.95,13.99,13.92,13.98,1285500.0
2014-04-24 11:20:00,13.99,14.0,13.9,13.92,957000.0,13.99,14.0,13.9,13.92,957000.0
2014-04-24 11:25:00,13.91,13.95,13.91,13.92,466500.0,13.91,13.95,13.91,13.92,466500.0
2014-04-24 11:30:00,13.91,13.94,13.89,13.93,769500.0,13.91,13.94,13.89,13.93,769500.0
2014-04-24 11:35:00,13.92,13.93,13.85,13.87,586500.0,13.92,13.93,13.85,13.87,586500.0
2014-04-24 11:40:00,13.87,13.87,13.82,13.84,492000.0,13.87,13.87,13.82,13.84,492000.0
2014-04-24 11:45:00,13.85,13.85,13.77,13.77,861000.0,13.85,13.85,13.77,13.77,861000.0
2014-04-24 11:50:00,13.78,13.83,13.77,13.81,628500.0,13.78,13.83,13.77,13.81,628500.0
2014-04-24 11:55:00,13.83,13.87,13.8,13.86,585000.0,13.83,13.87,13.8,13.86,585000.0
2014-04-24 12:00:00,13.85,13.87,13.81,13.82,420000.0,13.85,13.87,13.81,13.82,420000.0
2014-04-24 12:05:00,13.84,13.85,13.79,13.8,415500.0,13.84,13.85,13.79,13.8,415500.0
2014-04-24 12:10:00,13.79,13.81,13.77,13.8,223500.0,13.79,13.81,13.77,13.8,223500.0
2014-04-24 12:15:00,13.81,13.83,13.77,13.78,508500.0,13.81,13.83,13.77,13.78,508500.0
2014-04-24 12:20:00,13.77,13.83,13.77,13.83,342000.0,13.77,13.83,13.77,13.83,342000.0
2014-04-24 12:25:00,13.82,13.82,13.78,13.81,181500.0,13.82,13.82,13.78,13.81,181500.0
2014-04-24 12:30:00,13.8,13.87,13.8,13.86,511500.0,13.8,13.87,13.8,13.86,511500.0
2014-04-24 12:35:00,13.85,13.87,13.84,13.87,304500.0,13.85,13.87,13.84,13.87,304500.0
2014-04-24 12:40:00,13.87,13.87,13.84,13.87,268500.0,13.87,13.87,13.84,13.87,268500.0
2014-04-24 12:45:00,13.86,13.88,13.85,13.85,273000.0,13.86,13.88,13.85,13.85,273000.0
2014-04-24 12:50:00,13.87,13.87,13.81,13.84,388500.0,13.87,13.87,13.81,13.84,388500.0
2014-04-24 12:55:00,13.85,13.9,13.85,13.89,483000.0,13.85,13.9,13.85,13.89,483000.0
2014-04-24 13:00:00,13.9,13.91,13.88,13.9,271500.0,13.9,13.91,13.88,13.9,271500.0
2014-04-24 13:05:00,13.9,13.92,13.89,13.91,252000.0,13.9,13.92,13.89,13.91,252000.0
2014-04-24 13:10:00,13.91,13.92,13.87,13.9,306000.0,13.91,13.92,13.87,13.9,306000.0
2014-04-24 13:15:00,13.89,13.9,13.88,13.89,102000.0,13.89,13.9,13.88,13.89,102000.0
2014-04-24 13:20:00,13.89,13.93,13.89,13.93,156000.0,13.89,13.93,13.89,13.93,156000.0
2014-04-24 13:25:00,13.92,13.93,13.9,13.9,169500.0,13.92,13.93,13.9,13.9,169500.0
2014-04-24 13:30:00,13.89,13.97,13.86,13.91,1545000.0,13.89,13.97,13.86,13.91,1545000.0
2014-04-24 13:35:00,13.89,13.91,13.78,13.79,940500.0,13.89,13.91,13.78,13.79,940500.0
2014-04-24 13:40:00,13.8,13.85,13.78,13.85,540000.0,13.8,13.85,13.78,13.85,540000.0
2014-04-24 13:45:00,13.85,13.85,13.77,13.8,418500.0,13.85,13.85,13.77,13.8,418500.0
2014-04-24 13:50:00,13.8,13.84,13.78,13.81,204000.0,13.8,13.84,13.78,13.81,204000.0
2014-04-24 13:55:00,13.82,13.84,13.77,13.79,541500.0,13.82,13.84,13.77,13.79,541500.0
2014-04-24 14:00:00,13.79,13.83,13.77,13.83,321000.0,13.79,13.83,13.77,13.83,321000.0
2014-04-24 14:05:00,13.83,13.86,13.8,13.81,294000.0,13.83,13.86,13.8,13.81,294000.0
2014-04-24 14:10:00,13.8,13.81,13.77,13.81,265500.0,13.8,13.81,13.77,13.81,265500.0
2014-04-24 14:15:00,13.81,13.85,13.81,13.81,186000.0,13.81,13.85,13.81,13.81,186000.0
2014-04-24 14:20:00,13.82,13.84,13.79,13.82,120000.0,13.82,13.84,13.79,13.82,120000.0
2014-04-24 14:25:00,13.81,13.84,13.81,13.83,127500.0,13.81,13.84,13.81,13.83,127500.0
2014-04-24 14:30:00,13.82,13.85,13.82,13.85,195000.0,13.82,13.85,13.82,13.85,195000.0
2014-04-24 14:35:00,13.84,13.87,13.83,13.87,229500.0,13.84,13.87,13.83,13.87,229500.0
2014-04-24 14:40:00,13.87,13.87,13.81,13.82,250500.0,13.87,13.87,13.81,13.82,250500.0
2014-04-24 14:45:00,13.82,13.86,13.81,13.84,318000.0,13.82,13.86,13.81,13.84,318000.0
2014-04-24 14:50:00,13.84,13.85,13.82,13.83,295500.0,13.84,13.85,13.82,13.83,295500.0
2014-04-24 14:55:00,13.83,13.85,13.82,13.85,174000.0,13.83,13.85,13.82,13.85,174000.0
2014-04-24 15:00:00,13.85,13.91,13.84,13.9,525000.0,13.85,13.91,13.84,13.9,525000.0
2014-04-24 15:05:00,13.9,13.91,13.87,13.88,447000.0,13.9,13.91,13.87,13.88,447000.0
2014-04-24 15:10:00,13.87,13.9,13.87,13.88,324000.0,13.87,13.9,13.87,13.88,324000.0
2014-04-24 15:15:00,13.88,13.89,13.86,13.88,250500.0,13.88,13.89,13.86,13.88,250500.0
2014-04-24 15:20:00,13.87,13.89,13.86,13.89,298500.0,13.87,13.89,13.86,13.89,298500.0
2014-04-24 15:25:00,13.89,13.89,13.84,13.84,337500.0,13.89,13.89,13.84,13.84,337500.0
2014-04-24 15:30:00,13.85,13.86,13.82,13.84,262500.0,13.85,13.86,13.82,13.84,262500.0
2014-04-24 15:35:00,13.84,13.86,13.83,13.84,399000.0,13.84,13.86,13.83,13.84,399000.0
2014-04-24 15:40:00,13.83,13.85,13.83,13.84,478500.0,13.83,13.85,13.83,13.84,478500.0
2014-04-24 15:45:00,13.83,13.85,13.82,13.84,451500.0,13.83,13.85,13.82,13.84,451500.0
2014-04-24 15:50:00,13.84,13.87,13.84,13.85,580500.0,13.84,13.87,13.84,13.85,580500.0
2014-04-24 15:55:00,13.85,13.87,13.84,13.85,1318500.0,13.85,13.87,13.84,13.85,1318500.0
2014-04-25 09:30:00,13.47,13.66,13.41,13.58,3165000.0,13.47,13.66,13.41,13.58,3165000.0
2014-04-25 09:35:00,13.57,13.63,13.53,13.57,1699500.0,13.57,13.63,13.53,13.57,1699500.0
2014-04-25 09:40:00,13.56,13.73,13.56,13.71,2043000.0,13.56,13.73,13.56,13.71,2043000.0
2014-04-25 09:45:00,13.72,13.78,13.6,13.62,2334000.0,13.72,13.78,13.6,13.62,2334000.0
2014-04-25 09:50:00,13.6,13.66,13.51,13.56,2100000.0,13.6,13.66,13.51,13.56,2100000.0
2014-04-25 09:55:00,13.57,13.57,13.47,13.47,2776500.0,13.57,13.57,13.47,13.47,2776500.0
2014-04-25 10:00:00,13.47,13.48,13.37,13.39,4654500.0,13.47,13.48,13.37,13.39,4654500.0
2014-04-25 10:05:00,13.39,13.44,13.35,13.41,2733000.0,13.39,13.44,13.35,13.41,2733000.0
2014-04-25 10:10:00,13.41,13.48,13.4,13.4,2571000.0,13.41,13.48,13.4,13.4,2571000.0
2014-04-25 10:15:00,13.4,13.53,13.4,13.48,1608000.0,13.4,13.53,13.4,13.48,1608000.0
2014-04-25 10:20:00,13.47,13.48,13.38,13.38,1252500.0,13.47,13.48,13.38,13.38,1252500.0
2014-04-25 10:25:00,13.38,13.41,13.28,13.31,2971500.0,13.38,13.41,13.28,13.31,2971500.0
2014-04-25 10:30:00,13.3,13.3,13.19,13.21,4294500.0,13.3,13.3,13.19,13.21,4294500.0
2014-04-25 10:35:00,13.22,13.28,13.19,13.25,3453000.0,13.22,13.28,13.19,13.25,3453000.0
2014-04-25 10:40:00,13.26,13.32,13.2,13.27,1755000.0,13.26,13.32,13.2,13.27,1755000.0
2014-04-25 10:45:00,13.27,13.3,13.24,13.3,1173000.0,13.27,13.3,13.24,13.3,1173000.0
2014-04-25 10:50:00,13.29,13.29,13.21,13.23,1090500.0,13.29,13.29,13.21,13.23,1090500.0
2014-04-25 10:55:00,13.24,13.25,13.18,13.23,1263000.0,13.24,13.25,13.18,13.23,1263000.0
2014-04-25 11:00:00,13.24,13.25,13.21,13.22,510000.0,13.24,13.25,13.21,13.22,510000.0
2014-04-25 11:05:00,13.21,13.24,13.19,13.21,1165500.0,13.21,13.24,13.19,13.21,1165500.0
2014-04-25 11:10:00,13.21,13.31,13.21,13.29,1588500.0,13.21,13.31,13.21,13.29,1588500.0
2014-04-25 11:15:00,13.3,13.38,13.29,13.35,1207500.0,13.3,13.38,13.29,13.35,1207500.0
2014-04-25 11:20:00,13.34,13.35,13.31,13.33,531000.0,13.34,13.35,13.31,13.33,531000.0
2014-04-25 11:25:00,13.34,13.43,13.33,13.41,987000.0,13.34,13.43,13.33,13.41,987000.0
2014-04-25 11:30:00,13.41,13.43,13.38,13.39,627000.0,13.41,13.43,13.38,13.39,627000.0
2014-04-25 11:35:00,13.39,13.45,13.39,13.42,1101000.0,13.39,13.45,13.39,13.42,1101000.0
2014-04-25 11:40:00,13.42,13.43,13.36,13.39,526500.0,13.42,13.43,13.36,13.39,526500.0
2014-04-25 11:45:00,13.39,13.42,13.36,13.4,469500.0,13.39,13.42,13.36,13.4,469500.0
2014-04-25 11:50:00,13.41,13.43,13.4,13.42,490500.0,13.41,13.43,13.4,13.42,490500.0
2014-04-25 11:55:00,13.43,13.44,13.4,13.4,337500.0,13.43,13.44,13.4,13.4,337500.0
2014-04-25 12:00:00,13.4,13.44,13.35,13.36,591000.0,13.4,13.44,13.35,13.36,591000.0
2014-04-25 12:05:00,13.37,13.4,13.35,13.38,382500.0,13.37,13.4,13.35,13.38,382500.0
2014-04-25 12:10:00,13.38,13.45,13.38,13.42,537000.0,13.38,13.45,13.38,13.42,537000.0
2014-04-25 12:15:00,13.42,13.49,13.41,13.47,1048500.0,13.42,13.49,13.41,13.47,1048500.0
2014-04-25 12:20:00,13.46,13.48,13.42,13.43,579000.0,13.46,13.48,13.42,13.43,579000.0
2014-04-25 12:25:00,13.43,13.45,13.4,13.4,300000.0,13.43,13.45,13.4,13.4,300000.0
2014-04-25 12:30:00,13.4,13.4,13.37,13.39,312000.0,13.4,13.4,13.37,13.39,312000.0
2014-04-25 12:35:00,13.37,13.38,13.3,13.32,1060500.0,13.37,13.38,13.3,13.32,1060500.0
2014-04-25 12:40:00,13.33,13.36,13.31,13.34,507000.0,13.33,13.36,13.31,13.34,507000.0
2014-04-25 12:45:00,13.34,13.36,13.3,13.31,505500.0,13.34,13.36,13.3,13.31,505500.0
2014-04-25 12:50:00,13.31,13.33,13.27,13.31,585000.0,13.31,13.33,13.27,13.31,585000.0
2014-04-25 12:55:00,13.3,13.32,13.29,13.31,445500.0,13.3,13.32,13.29,13.31,445500.0
2014-04-25 13:00:00,13.32,13.34,13.28,13.28,402000.0,13.32,13.34,13.28,13.28,402000.0
2014-04-25 13:05:00,13.28,13.29,13.24,13.27,997500.0,13.28,13.29,13.24,13.27,997500.0
2014-04-25 13:10:00,13.27,13.27,13.22,13.23,819000.0,13.27,13.27,13.22,13.23,819000.0
2014-04-25 13:15:00,13.22,13.27,13.22,13.24,523500.0,13.22,13.27,13.22,13.24,523500.0
2014-04-25 13:20:00,13.25,13.25,13.22,13.23,322500.0,13.25,13.25,13.22,13.23,322500.0
2014-04-25 13:25:00,13.23,13.24,13.21,13.22,946500.0,13.23,13.24,13.21,13.22,946500.0
2014-04-25 13:30:00,13.22,13.23,13.2,13.22,700500.0,13.22,13.23,13.2,13.22,700500.0
2014-04-25 13:35:00,13.22,13.29,13.2,13.28,1563000.0,13.22,13.29,13.2,13.28,1563000.0
2014-04-25 13:40:00,13.29,13.36,13.27,13.36,1396500.0,13.29,13.36,13.27,13.36,1396500.0
2014-04-25 13:45:00,13.36,13.4,13.33,13.35,897000.0,13.36,13.4,13.33,13.35,897000.0
2014-04-25 13:50:00,13.34,13.35,13.29,13.32,618000.0,13.34,13.35,13.29,13.32,618000.0
2014-04-25 13:55:00,13.31,13.35,13.3,13.3,316500.0,13.31,13.35,13.3,13.3,316500.0
2014-04-25 14:00:00,13.3,13.31,13.27,13.27,571500.0,13.3,13.31,13.27,13.27,571500.0
2014-04-25 14:05:00,13.27,13.29,13.23,13.24,865500.0,13.27,13.29,13.23,13.24,865500.0
2014-04-25 14:10:00,13.23,13.31,13.22,13.3,817500.0,13.23,13.31,13.22,13.3,817500.0
2014-04-25 14:15:00,13.3,13.3,13.25,13.26,682500.0,13.3,13.3,13.25,13.26,682500.0
2014-04-25 14:20:00,13.26,13.27,13.23,13.26,289500.0,13.26,13.27,13.23,13.26,289500.0
2014-04-25 14:25:00,13.27,13.3,13.26,13.28,466500.0,13.27,13.3,13.26,13.28,466500.0
2014-04-25 14:30:00,13.28,13.3,13.23,13.29,556500.0,13.28,13.3,13.23,13.29,556500.0
2014-04-25 14:35:00,13.3,13.34,13.29,13.33,868500.0,13.3,13.34,13.29,13.33,868500.0
2014-04-25 14:40:00,13.33,13.35,13.3,13.31,393000.0,13.33,13.35,13.3,13.31,393000.0
2014-04-25 14:45:00,13.32,13.33,13.3,13.31,348000.0,13.32,13.33,13.3,13.31,348000.0
2014-04-25 14:50:00,13.32,13.34,13.29,13.32,495000.0,13.32,13.34,13.29,13.32,495000.0
2014-04-25 14:55:00,13.31,13.31,13.27,13.3,460500.0,13.31,13.31,13.27,13.3,460500.0
2014-04-25 15:00:00,13.29,13.32,13.28,13.29,730500.0,13.29,13.32,13.28,13.29,730500.0
2014-04-25 15:05:00,13.29,13.3,13.27,13.27,834000.0,13.29,13.3,13.27,13.27,834000.0
2014-04-25 15:10:00,13.28,13.29,13.24,13.28,798000.0,13.28,13.29,13.24,13.28,798000.0
2014-04-25 15:15:00,13.28,13.31,13.26,13.29,592500.0,13.28,13.31,13.26,13.29,592500.0
2014-04-25 15:20:00,13.29,13.31,13.27,13.29,390000.0,13.29,13.31,13.27,13.29,390000.0
2014-04-25 15:25:00,13.29,13.32,13.28,13.32,804000.0,13.29,13.32,13.28,13.32,804000.0
2014-04-25 15:30:00,13.32,13.35,13.32,13.35,898500.0,13.32,13.35,13.32,13.35,898500.0
2014-04-25 15:35:00,13.34,13.35,13.31,13.32,405000.0,13.34,13.35,13.31,13.32,405000.0
2014-04-25 15:40:00,13.32,13.35,13.32,13.35,688500.0,13.32,13.35,13.32,13.35,688500.0
2014-04-25 15:45:00,13.35,13.37,13.33,13.35,873000.0,13.35,13.37,13.33,13.35,873000.0
2014-04-25 15:50:00,13.34,13.36,13.33,13.34,1414500.0,13.34,13.36,13.33,13.34,1414500.0
2014-04-25 15:55:00,13.34,13.35,13.32,13.33,2358000.0,13.34,13.35,13.32,13.33,2358000.0
2014-04-28 09:30:00,13.33,13.45,13.31,13.4,3970500.0,13.33,13.45,13.31,13.4,3970500.0
2014-04-28 09:35:00,13.39,13.39,13.17,13.2,2142000.0,13.39,13.39,13.17,13.2,2142000.0
2014-04-28 09:40:00,13.2,13.23,13.08,13.12,2188500.0,13.2,13.23,13.08,13.12,2188500.0
2014-04-28 09:45:00,13.11,13.23,13.1,13.14,1972500.0,13.11,13.23,13.1,13.14,1972500.0
2014-04-28 09:50:00,13.14,13.28,13.14,13.28,1062000.0,13.14,13.28,13.14,13.28,1062000.0
2014-04-28 09:55:00,13.27,13.55,13.27,13.46,3480000.0,13.27,13.55,13.27,13.46,3480000.0
2014-04-28 10:00:00,13.46,13.48,13.33,13.36,1684500.0,13.46,13.48,13.33,13.36,1684500.0
2014-04-28 10:05:00,13.37,13.47,13.35,13.43,924000.0,13.37,13.47,13.35,13.43,924000.0
2014-04-28 10:10:00,13.43,13.5,13.39,13.5,816000.0,13.43,13.5,13.39,13.5,816000.0
2014-04-28 10:15:00,13.48,13.59,13.47,13.49,2230500.0,13.48,13.59,13.47,13.49,2230500.0
2014-04-28 10:20:00,13.49,13.53,13.47,13.52,885000.0,13.49,13.53,13.47,13.52,885000.0
2014-04-28 10:25:00,13.51,13.56,13.47,13.52,799500.0,13.51,13.56,13.47,13.52,799500.0
2014-04-28 10:30:00,13.51,13.55,13.44,13.47,855000.0,13.51,13.55,13.44,13.47,855000.0
2014-04-28 10:35:00,13.46,13.48,13.3,13.33,1341000.0,13.46,13.48,13.3,13.33,1341000.0
2014-04-28 10:40:00,13.32,13.4,13.31,13.39,841500.0,13.32,13.4,13.31,13.39,841500.0
2014-04-28 10:45:00,13.39,13.41,13.27,13.27,1053000.0,13.39,13.41,13.27,13.27,1053000.0
2014-04-28 10:50:00,13.28,13.33,13.25,13.26,1258500.0,13.28,13.33,13.25,13.26,1258500.0
2014-04-28 10:55:00,13.25,13.32,13.24,13.29,543000.0,13.25,13.32,13.24,13.29,543000.0
2014-04-28 11:00:00,13.28,13.31,13.25,13.27,592500.0,13.28,13.31,13.25,13.27,592500.0
2014-04-28 11:05:00,13.27,13.32,13.21,13.24,597000.0,13.27,13.32,13.21,13.24,597000.0
2014-04-28 11:10:00,13.23,13.26,13.15,13.15,1666500.0,13.23,13.26,13.15,13.15,1666500.0
2014-04-28 11:15:00,13.15,13.17,13.11,13.16,1033500.0,13.15,13.17,13.11,13.16,1033500.0
2014-04-28 11:20:00,13.16,13.17,13.07,13.07,826500.0,13.16,13.17,13.07,13.07,826500.0
2014-04-28 11:25:00,13.07,13.12,13.03,13.04,1540500.0,13.07,13.12,13.03,13.04,1540500.0
2014-04-28 11:30:00,13.03,13.1,13.03,13.06,949500.0,13.03,13.1,13.03,13.06,949500.0
2014-04-28 11:35:00,13.06,13.15,13.04,13.15,748500.0,13.06,13.15,13.04,13.15,748500.0
2014-04-28 11:40:00,13.15,13.16,13.08,13.08,618000.0,13.15,13.16,13.08,13.08,618000.0
2014-04-28 11:45:00,13.08,13.12,13.05,13.07,748500.0,13.08,13.12,13.05,13.07,748500.0
2014-04-28 11:50:00,13.07,13.1,13.03,13.05,628500.0,13.07,13.1,13.03,13.05,628500.0
2014-04-28 11:55:00,13.05,13.05,12.97,12.99,1780500.0,13.05,13.05,12.97,12.99,1780500.0
2014-04-28 12:00:00,12.99,13.05,12.97,13.01,963000.0,12.99,13.05,12.97,13.01,963000.0
2014-04-28 12:05:00,13.0,13.01,12.89,12.91,1152000.0,13.0,13.01,12.89,12.91,1152000.0
2014-04-28 12:10:00,12.9,12.99,12.9,12.98,1285500.0,12.9,12.99,12.9,12.98,1285500.0
2014-04-28 12:15:00,12.99,13.05,12.97,13.0,1108500.0,12.99,13.05,12.97,13.0,1108500.0
2014-04-28 12:20:00,13.01,13.03,12.91,12.91,879000.0,13.01,13.03,12.91,12.91,879000.0
2014-04-28 12:25:00,12.91,12.97,12.89,12.96,1395000.0,12.91,12.97,12.89,12.96,1395000.0
2014-04-28 12:30:00,12.97,13.05,12.94,13.02,1006500.0,12.97,13.05,12.94,13.02,1006500.0
2014-04-28 12:35:00,13.04,13.04,12.94,12.94,502500.0,13.04,13.04,12.94,12.94,502500.0
2014-04-28 12:40:00,12.94,13.0,12.93,12.94,576000.0,12.94,13.0,12.93,12.94,576000.0
2014-04-28 12:45:00,12.94,12.96,12.92,12.94,489000.0,12.94,12.96,12.92,12.94,489000.0
2014-04-28 12:50:00,12.94,12.98,12.91,12.98,615000.0,12.94,12.98,12.91,12.98,615000.0
2014-04-28 12:55:00,12.99,12.99,12.94,12.95,322500.0,12.99,12.99,12.94,12.95,322500.0
2014-04-28 13:00:00,12.95,12.95,12.83,12.85,1354500.0,12.95,12.95,12.83,12.85,1354500.0
2014-04-28 13:05:00,12.84,12.85,12.81,12.82,1027500.0,12.84,12.85,12.81,12.82,1027500.0
2014-04-28 13:10:00,12.82,12.84,12.75,12.76,1386000.0,12.82,12.84,12.75,12.76,1386000.0
2014-04-28 13:15:00,12.75,12.81,12.75,12.81,760500.0,12.75,12.81,12.75,12.81,760500.0
2014-04-28 13:20:00,12.8,12.81,12.73,12.73,1098000.0,12.8,12.81,12.73,12.73,1098000.0
2014-04-28 13:25:00,12.75,12.8,12.7,12.79,1135500.0,12.75,12.8,12.7,12.79,1135500.0
2014-04-28 13:30:00,12.79,12.83,12.73,12.74,1278000.0,12.79,12.83,12.73,12.74,1278000.0
2014-04-28 13:35:00,12.75,12.82,12.73,12.76,724500.0,12.75,12.82,12.73,12.76,724500.0
2014-04-28 13:40:00,12.75,12.86,12.72,12.84,1053000.0,12.75,12.86,12.72,12.84,1053000.0
2014-04-28 13:45:00,12.83,12.92,12.82,12.91,976500.0,12.83,12.92,12.82,12.91,976500.0
2014-04-28 13:50:00,12.9,13.0,12.89,12.95,1303500.0,12.9,13.0,12.89,12.95,1303500.0
2014-04-28 13:55:00,12.96,12.96,12.86,12.89,874500.0,12.96,12.96,12.86,12.89,874500.0
2014-04-28 14:00:00,12.89,12.9,12.82,12.82,885000.0,12.89,12.9,12.82,12.82,885000.0
2014-04-28 14:05:00,12.82,12.86,12.79,12.84,894000.0,12.82,12.86,12.79,12.84,894000.0
2014-04-28 14:10:00,12.85,12.95,12.84,12.93,766500.0,12.85,12.95,12.84,12.93,766500.0
2014-04-28 14:15:00,12.93,12.97,12.92,12.93,580500.0,12.93,12.97,12.92,12.93,580500.0
2014-04-28 14:20:00,12.94,13.04,12.93,13.04,918000.0,12.94,13.04,12.93,13.04,918000.0
2014-04-28 14:25:00,13.04,13.07,12.99,13.06,945000.0,13.04,13.07,12.99,13.06,945000.0
2014-04-28 14:30:00,13.06,13.07,13.01,13.03,853500.0,13.06,13.07,13.01,13.03,853500.0
2014-04-28 14:35:00,13.04,13.04,13.0,13.01,739500.0,13.04,13.04,13.0,13.01,739500.0
2014-04-28 14:40:00,13.01,13.01,12.94,12.94,672000.0,13.01,13.01,12.94,12.94,672000.0
2014-04-28 14:45:00,12.96,13.08,12.94,13.07,973500.0,12.96,13.08,12.94,13.07,973500.0
2014-04-28 14:50:00,13.07,13.1,13.05,13.08,792000.0,13.07,13.1,13.05,13.08,792000.0
2014-04-28 14:55:00,13.08,13.08,13.0,13.04,676500.0,13.08,13.08,13.0,13.04,676500.0
2014-04-28 15:00:00,13.05,13.06,13.02,13.05,444000.0,13.05,13.06,13.02,13.05,444000.0
2014-04-28 15:05:00,13.06,13.13,13.03,13.12,955500.0,13.06,13.13,13.03,13.12,955500.0
2014-04-28 15:10:00,13.12,13.2,13.11,13.19,1447500.0,13.12,13.2,13.11,13.19,1447500.0
2014-04-28 15:15:00,13.2,13.3,13.17,13.3,1602000.0,13.2,13.3,13.17,13.3,1602000.0
2014-04-28 15:20:00,13.28,13.3,13.21,13.3,1857000.0,13.28,13.3,13.21,13.3,1857000.0
2014-04-28 15:25:00,13.28,13.31,13.25,13.26,1326000.0,13.28,13.31,13.25,13.26,1326000.0
2014-04-28 15:30:00,13.26,13.3,13.23,13.25,951000.0,13.26,13.3,13.23,13.25,951000.0
2014-04-28 15:35:00,13.25,13.33,13.24,13.31,1114500.0,13.25,13.33,13.24,13.31,1114500.0
2014-04-28 15:40:00,13.31,13.31,13.28,13.3,789000.0,13.31,13.31,13.28,13.3,789000.0
2014-04-28 15:45:00,13.29,13.3,13.24,13.25,856500.0,13.29,13.3,13.24,13.25,856500.0
2014-04-28 15:50:00,13.26,13.29,13.22,13.24,1638000.0,13.26,13.29,13.22,13.24,1638000.0
2014-04-28 15:55:00,13.23,13.25,13.2,13.22,2352000.0,13.23,13.25,13.2,13.22,2352000.0
2014-04-29 09:30:00,13.21,13.33,13.13,13.14,1680000.0,13.21,13.33,13.13,13.14,1680000.0
2014-04-29 09:35:00,13.13,13.23,13.04,13.15,1987500.0,13.13,13.23,13.04,13.15,1987500.0
2014-04-29 09:40:00,13.15,13.27,13.15,13.23,1597500.0,13.15,13.27,13.15,13.23,1597500.0
2014-04-29 09:45:00,13.23,13.32,13.18,13.23,1147500.0,13.23,13.32,13.18,13.23,1147500.0
2014-04-29 09:50:00,13.24,13.45,13.21,13.45,2655000.0,13.24,13.45,13.21,13.45,2655000.0
2014-04-29 09:55:00,13.45,13.53,13.37,13.4,2361000.0,13.45,13.53,13.37,13.4,2361000.0
2014-04-29 10:00:00,13.38,13.45,13.34,13.42,1723500.0,13.38,13.45,13.34,13.42,1723500.0
2014-04-29 10:05:00,13.42,13.44,13.28,13.29,1161000.0,13.42,13.44,13.28,13.29,1161000.0
2014-04-29 10:10:00,13.28,13.35,13.27,13.29,1278000.0,13.28,13.35,13.27,13.29,1278000.0
2014-04-29 10:15:00,13.3,13.37,13.3,13.35,891000.0,13.3,13.37,13.3,13.35,891000.0
2014-04-29 10:20:00,13.35,13.37,13.27,13.27,808500.0,13.35,13.37,13.27,13.27,808500.0
2014-04-29 10:25:00,13.28,13.29,13.1,13.11,2292000.0,13.28,13.29,13.1,13.11,2292000.0
2014-04-29 10:30:00,13.12,13.27,13.1,13.27,958500.0,13.12,13.27,13.1,13.27,958500.0
2014-04-29 10:35:00,13.26,13.31,13.24,13.26,981000.0,13.26,13.31,13.24,13.26,981000.0
2014-04-29 10:40:00,13.27,13.39,13.27,13.39,897000.0,13.27,13.39,13.27,13.39,897000.0
2014-04-29 10:45:00,13.38,13.43,13.35,13.35,846000.0,13.38,13.43,13.35,13.35,846000.0
2014-04-29 10:50:00,13.35,13.42,13.32,13.41,1038000.0,13.35,13.42,13.32,13.41,1038000.0
2014-04-29 10:55:00,13.4,13.45,13.39,13.42,1108500.0,13.4,13.45,13.39,13.42,1108500.0
2014-04-29 11:00:00,13.4,13.42,13.35,13.35,819000.0,13.4,13.42,13.35,13.35,819000.0
2014-04-29 11:05:00,13.35,13.43,13.32,13.42,859500.0,13.35,13.43,13.32,13.42,859500.0
2014-04-29 11:10:00,13.42,13.45,13.36,13.38,1176000.0,13.42,13.45,13.36,13.38,1176000.0
2014-04-29 11:15:00,13.39,13.45,13.39,13.41,480000.0,13.39,13.45,13.39,13.41,480000.0
2014-04-29 11:20:00,13.41,13.51,13.41,13.5,1219500.0,13.41,13.51,13.41,13.5,1219500.0
2014-04-29 11:25:00,13.51,13.52,13.47,13.51,1131000.0,13.51,13.52,13.47,13.51,1131000.0
2014-04-29 11:30:00,13.51,13.53,13.51,13.53,2040000.0,13.51,13.53,13.51,13.53,2040000.0
2014-04-29 11:35:00,13.52,13.53,13.47,13.5,577500.0,13.52,13.53,13.47,13.5,577500.0
2014-04-29 11:40:00,13.5,13.51,13.46,13.47,649500.0,13.5,13.51,13.46,13.47,649500.0
2014-04-29 11:45:00,13.48,13.48,13.41,13.47,825000.0,13.48,13.48,13.41,13.47,825000.0
2014-04-29 11:50:00,13.47,13.47,13.43,13.47,312000.0,13.47,13.47,13.43,13.47,312000.0
2014-04-29 11:55:00,13.47,13.48,13.45,13.45,258000.0,13.47,13.48,13.45,13.45,258000.0
2014-04-29 12:00:00,13.47,13.53,13.45,13.52,610500.0,13.47,13.53,13.45,13.52,610500.0
2014-04-29 12:05:00,13.52,13.61,13.51,13.59,1699500.0,13.52,13.61,13.51,13.59,1699500.0
2014-04-29 12:10:00,13.6,13.64,13.57,13.59,1456500.0,13.6,13.64,13.57,13.59,1456500.0
2014-04-29 12:15:00,13.59,13.62,13.55,13.62,741000.0,13.59,13.62,13.55,13.62,741000.0
2014-04-29 12:20:00,13.63,13.66,13.62,13.63,933000.0,13.63,13.66,13.62,13.63,933000.0
2014-04-29 12:25:00,13.63,13.68,13.61,13.67,1494000.0,13.63,13.68,13.61,13.67,1494000.0
2014-04-29 12:30:00,13.68,13.7,13.64,13.7,847500.0,13.68,13.7,13.64,13.7,847500.0
2014-04-29 12:35:00,13.7,13.72,13.67,13.67,1024500.0,13.7,13.72,13.67,13.67,1024500.0
2014-04-29 12:40:00,13.67,13.69,13.64,13.64,610500.0,13.67,13.69,13.64,13.64,610500.0
2014-04-29 12:45:00,13.65,13.7,13.64,13.68,633000.0,13.65,13.7,13.64,13.68,633000.0
2014-04-29 12:50:00,13.69,13.77,13.68,13.75,1879500.0,13.69,13.77,13.68,13.75,1879500.0
2014-04-29 12:55:00,13.74,13.76,13.67,13.68,1069500.0,13.74,13.76,13.67,13.68,1069500.0
2014-04-29 13:00:00,13.67,13.68,13.64,13.67,751500.0,13.67,13.68,13.64,13.67,751500.0
2014-04-29 13:05:00,13.68,13.68,13.59,13.61,1191000.0,13.68,13.68,13.59,13.61,1191000.0
2014-04-29 13:10:00,13.62,13.66,13.6,13.63,444000.0,13.62,13.66,13.6,13.63,444000.0
2014-04-29 13:15:00,13.62,13.63,13.57,13.62,847500.0,13.62,13.63,13.57,13.62,847500.0
2014-04-29 13:20:00,13.63,13.67,13.61,13.63,1188000.0,13.63,13.67,13.61,13.63,1188000.0
2014-04-29 13:25:00,13.63,13.67,13.62,13.65,537000.0,13.63,13.67,13.62,13.65,537000.0
2014-04-29 13:30:00,13.66,13.67,13.63,13.65,900000.0,13.66,13.67,13.63,13.65,900000.0
2014-04-29 13:35:00,13.65,13.65,13.63,13.65,409500.0,13.65,13.65,13.63,13.65,409500.0
2014-04-29 13:40:00,13.65,13.69,13.64,13.66,802500.0,13.65,13.69,13.64,13.66,802500.0
2014-04-29 13:45:00,13.65,13.66,13.61,13.63,711000.0,13.65,13.66,13.61,13.63,711000.0
2014-04-29 13:50:00,13.66,13.69,13.65,13.68,472500.0,13.66,13.69,13.65,13.68,472500.0
2014-04-29 13:55:00,13.68,13.73,13.67,13.71,651000.0,13.68,13.73,13.67,13.71,651000.0
2014-04-29 14:00:00,13.71,13.73,13.68,13.71,390000.0,13.71,13.73,13.68,13.71,390000.0
2014-04-29 14:05:00,13.71,13.72,13.69,13.7,427500.0,13.71,13.72,13.69,13.7,427500.0
2014-04-29 14:10:00,13.71,13.72,13.69,13.71,228000.0,13.71,13.72,13.69,13.71,228000.0
2014-04-29 14:15:00,13.71,13.71,13.64,13.66,396000.0,13.71,13.71,13.64,13.66,396000.0
2014-04-29 14:20:00,13.66,13.7,13.65,13.68,208500.0,13.66,13.7,13.65,13.68,208500.0
2014-04-29 14:25:00,13.68,13.71,13.67,13.68,334500.0,13.68,13.71,13.67,13.68,334500.0
2014-04-29 14:30:00,13.69,13.7,13.68,13.68,145500.0,13.69,13.7,13.68,13.68,145500.0
2014-04-29 14:35:00,13.68,13.7,13.68,13.7,124500.0,13.68,13.7,13.68,13.7,124500.0
2014-04-29 14:40:00,13.7,13.7,13.67,13.67,184500.0,13.7,13.7,13.67,13.67,184500.0
2014-04-29 14:45:00,13.68,13.7,13.67,13.7,333000.0,13.68,13.7,13.67,13.7,333000.0
2014-04-29 14:50:00,13.69,13.72,13.69,13.7,250500.0,13.69,13.72,13.69,13.7,250500.0
2014-04-29 14:55:00,13.7,13.72,13.7,13.71,202500.0,13.7,13.72,13.7,13.71,202500.0
2014-04-29 15:00:00,13.72,13.72,13.7,13.7,411000.0,13.72,13.72,13.7,13.7,411000.0
2014-04-29 15:05:00,13.7,13.73,13.68,13.72,529500.0,13.7,13.73,13.68,13.72,529500.0
2014-04-29 15:10:00,13.72,13.72,13.71,13.71,384000.0,13.72,13.72,13.71,13.71,384000.0
2014-04-29 15:15:00,13.71,13.71,13.69,13.7,516000.0,13.71,13.71,13.69,13.7,516000.0
2014-04-29 15:20:00,13.7,13.71,13.69,13.69,289500.0,13.7,13.71,13.69,13.69,289500.0
2014-04-29 15:25:00,13.69,13.72,13.69,13.72,591000.0,13.69,13.72,13.69,13.72,591000.0
2014-04-29 15:30:00,13.71,13.72,13.69,13.7,480000.0,13.71,13.72,13.69,13.7,480000.0
2014-04-29 15:35:00,13.71,13.71,13.67,13.7,1008000.0,13.71,13.71,13.67,13.7,1008000.0
2014-04-29 15:40:00,13.7,13.76,13.7,13.74,1305000.0,13.7,13.76,13.7,13.74,1305000.0
2014-04-29 15:45:00,13.74,13.78,13.73,13.77,1809000.0,13.74,13.78,13.73,13.77,1809000.0
2014-04-29 15:50:00,13.77,13.81,13.76,13.8,2229000.0,13.77,13.81,13.76,13.8,2229000.0
2014-04-29 15:55:00,13.79,13.8,13.76,13.79,2833500.0,13.79,13.8,13.76,13.79,2833500.0
2014-04-30 09:30:00,13.57,13.65,13.47,13.6,2763000.0,13.57,13.65,13.47,13.6,2763000.0
2014-04-30 09:35:00,13.59,13.61,13.44,13.54,2440500.0,13.59,13.61,13.44,13.54,2440500.0
2014-04-30 09:40:00,13.54,13.56,13.46,13.51,1864500.0,13.54,13.56,13.46,13.51,1864500.0
2014-04-30 09:45:00,13.51,13.68,13.51,13.57,2227500.0,13.51,13.68,13.51,13.57,2227500.0
2014-04-30 09:50:00,13.57,13.58,13.42,13.45,1971000.0,13.57,13.58,13.42,13.45,1971000.0
2014-04-30 09:55:00,13.46,13.56,13.44,13.55,1791000.0,13.46,13.56,13.44,13.55,1791000.0
2014-04-30 10:00:00,13.55,13.57,13.47,13.5,781500.0,13.55,13.57,13.47,13.5,781500.0
2014-04-30 10:05:00,13.51,13.6,13.5,13.57,1357500.0,13.51,13.6,13.5,13.57,1357500.0
2014-04-30 10:10:00,13.57,13.62,13.55,13.57,706500.0,13.57,13.62,13.55,13.57,706500.0
2014-04-30 10:15:00,13.58,13.72,13.57,13.68,1929000.0,13.58,13.72,13.57,13.68,1929000.0
2014-04-30 10:20:00,13.68,13.77,13.63,13.77,1311000.0,13.68,13.77,13.63,13.77,1311000.0
2014-04-30 10:25:00,13.77,13.77,13.65,13.71,918000.0,13.77,13.77,13.65,13.71,918000.0
2014-04-30 10:30:00,13.72,13.77,13.69,13.7,678000.0,13.72,13.77,13.69,13.7,678000.0
2014-04-30 10:35:00,13.7,13.71,13.67,13.69,559500.0,13.7,13.71,13.67,13.69,559500.0
2014-04-30 10:40:00,13.69,13.69,13.65,13.65,487500.0,13.69,13.69,13.65,13.65,487500.0
2014-04-30 10:45:00,13.65,13.72,13.62,13.7,1269000.0,13.65,13.72,13.62,13.7,1269000.0
2014-04-30 10:50:00,13.7,13.78,13.68,13.74,1002000.0,13.7,13.78,13.68,13.74,1002000.0
2014-04-30 10:55:00,13.75,13.76,13.65,13.65,405000.0,13.75,13.76,13.65,13.65,405000.0
2014-04-30 11:00:00,13.65,13.68,13.63,13.66,445500.0,13.65,13.68,13.63,13.66,445500.0
2014-04-30 11:05:00,13.66,13.69,13.62,13.62,555000.0,13.66,13.69,13.62,13.62,555000.0
2014-04-30 11:10:00,13.62,13.63,13.57,13.59,724500.0,13.62,13.63,13.57,13.59,724500.0
2014-04-30 11:15:00,13.59,13.62,13.55,13.6,585000.0,13.59,13.62,13.55,13.6,585000.0
2014-04-30 11:20:00,13.6,13.64,13.59,13.63,282000.0,13.6,13.64,13.59,13.63,282000.0
2014-04-30 11:25:00,13.63,13.67,13.59,13.66,498000.0,13.63,13.67,13.59,13.66,498000.0
2014-04-30 11:30:00,13.67,13.7,13.62,13.63,595500.0,13.67,13.7,13.62,13.63,595500.0
2014-04-30 11:35:00,13.64,13.64,13.57,13.61,286500.0,13.64,13.64,13.57,13.61,286500.0
2014-04-30 11:40:00,13.61,13.64,13.61,13.64,235500.0,13.61,13.64,13.61,13.64,235500.0
2014-04-30 11:45:00,13.63,13.64,13.58,13.58,169500.0,13.63,13.64,13.58,13.58,169500.0
2014-04-30 11:50:00,13.6,13.61,13.59,13.6,195000.0,13.6,13.61,13.59,13.6,195000.0
2014-04-30 11:55:00,13.6,13.6,13.56,13.57,229500.0,13.6,13.6,13.56,13.57,229500.0
2014-04-30 12:00:00,13.57,13.6,13.56,13.6,207000.0,13.57,13.6,13.56,13.6,207000.0
2014-04-30 12:05:00,13.6,13.62,13.59,13.6,229500.0,13.6,13.62,13.59,13.6,229500.0
2014-04-30 12:10:00,13.6,13.63,13.59,13.62,157500.0,13.6,13.63,13.59,13.62,157500.0
2014-04-30 12:15:00,13.61,13.62,13.59,13.6,166500.0,13.61,13.62,13.59,13.6,166500.0
2014-04-30 12:20:00,13.59,13.6,13.57,13.59,174000.0,13.59,13.6,13.57,13.59,174000.0
2014-04-30 12:25:00,13.58,13.59,13.57,13.58,64500.0,13.58,13.59,13.57,13.58,64500.0
2014-04-30 12:30:00,13.59,13.61,13.56,13.61,276000.0,13.59,13.61,13.56,13.61,276000.0
2014-04-30 12:35:00,13.59,13.63,13.58,13.63,258000.0,13.59,13.63,13.58,13.63,258000.0
2014-04-30 12:40:00,13.63,13.66,13.62,13.63,226500.0,13.63,13.66,13.62,13.63,226500.0
2014-04-30 12:45:00,13.63,13.67,13.63,13.66,105000.0,13.63,13.67,13.63,13.66,105000.0
2014-04-30 12:50:00,13.66,13.66,13.65,13.66,96000.0,13.66,13.66,13.65,13.66,96000.0
2014-04-30 12:55:00,13.66,13.68,13.65,13.67,301500.0,13.66,13.68,13.65,13.67,301500.0
2014-04-30 13:00:00,13.67,13.7,13.67,13.7,345000.0,13.67,13.7,13.67,13.7,345000.0
2014-04-30 13:05:00,13.7,13.73,13.7,13.7,322500.0,13.7,13.73,13.7,13.7,322500.0
2014-04-30 13:10:00,13.71,13.72,13.7,13.71,99000.0,13.71,13.72,13.7,13.71,99000.0
2014-04-30 13:15:00,13.71,13.72,13.65,13.65,549000.0,13.71,13.72,13.65,13.65,549000.0
2014-04-30 13:20:00,13.65,13.71,13.65,13.67,385500.0,13.65,13.71,13.65,13.67,385500.0
2014-04-30 13:25:00,13.67,13.71,13.67,13.68,126000.0,13.67,13.71,13.67,13.68,126000.0
2014-04-30 13:30:00,13.67,13.68,13.65,13.68,214500.0,13.67,13.68,13.65,13.68,214500.0
2014-04-30 13:35:00,13.69,13.7,13.67,13.68,178500.0,13.69,13.7,13.67,13.68,178500.0
2014-04-30 13:40:00,13.67,13.68,13.66,13.68,79500.0,13.67,13.68,13.66,13.68,79500.0
2014-04-30 13:45:00,13.68,13.69,13.67,13.67,58500.0,13.68,13.69,13.67,13.67,58500.0
2014-04-30 13:50:00,13.67,13.69,13.67,13.69,60000.0,13.67,13.69,13.67,13.69,60000.0
2014-04-30 13:55:00,13.68,13.69,13.68,13.68,153000.0,13.68,13.69,13.68,13.68,153000.0
2014-04-30 14:00:00,13.67,13.77,13.66,13.74,964500.0,13.67,13.77,13.66,13.74,964500.0
2014-04-30 14:05:00,13.74,13.74,13.61,13.69,813000.0,13.74,13.74,13.61,13.69,813000.0
2014-04-30 14:10:00,13.7,13.7,13.6,13.66,565500.0,13.7,13.7,13.6,13.66,565500.0
2014-04-30 14:15:00,13.65,13.69,13.63,13.67,471000.0,13.65,13.69,13.63,13.67,471000.0
2014-04-30 14:20:00,13.66,13.71,13.65,13.71,309000.0,13.66,13.71,13.65,13.71,309000.0
2014-04-30 14:25:00,13.71,13.75,13.69,13.75,624000.0,13.71,13.75,13.69,13.75,624000.0
2014-04-30 14:30:00,13.75,13.79,13.74,13.78,1387500.0,13.75,13.79,13.74,13.78,1387500.0
2014-04-30 14:35:00,13.79,13.83,13.76,13.76,1246500.0,13.79,13.83,13.76,13.76,1246500.0
2014-04-30 14:40:00,13.75,13.78,13.74,13.75,453000.0,13.75,13.78,13.74,13.75,453000.0
2014-04-30 14:45:00,13.75,13.85,13.75,13.84,1032000.0,13.75,13.85,13.75,13.84,1032000.0
2014-04-30 14:50:00,13.84,13.88,13.81,13.85,1389000.0,13.84,13.88,13.81,13.85,1389000.0
2014-04-30 14:55:00,13.85,13.87,13.79,13.8,717000.0,13.85,13.87,13.79,13.8,717000.0
2014-04-30 15:00:00,13.8,13.84,13.8,13.81,682500.0,13.8,13.84,13.8,13.81,682500.0
2014-04-30 15:05:00,13.83,13.85,13.8,13.8,661500.0,13.83,13.85,13.8,13.8,661500.0
2014-04-30 15:10:00,13.8,13.81,13.75,13.76,451500.0,13.8,13.81,13.75,13.76,451500.0
2014-04-30 15:15:00,13.76,13.77,13.71,13.75,846000.0,13.76,13.77,13.71,13.75,846000.0
2014-04-30 15:20:00,13.75,13.79,13.74,13.74,453000.0,13.75,13.79,13.74,13.74,453000.0
2014-04-30 15:25:00,13.76,13.8,13.75,13.79,634500.0,13.76,13.8,13.75,13.79,634500.0
2014-04-30 15:30:00,13.8,13.82,13.78,13.8,604500.0,13.8,13.82,13.78,13.8,604500.0
2014-04-30 15:35:00,13.8,13.85,13.79,13.83,769500.0,13.8,13.85,13.79,13.83,769500.0
2014-04-30 15:40:00,13.83,13.86,13.82,13.85,694500.0,13.83,13.86,13.82,13.85,694500.0
2014-04-30 15:45:00,13.86,13.86,13.8,13.82,979500.0,13.86,13.86,13.8,13.82,979500.0
2014-04-30 15:50:00,13.82,13.86,13.82,13.85,1119000.0,13.82,13.86,13.82,13.85,1119000.0
2014-04-30 15:55:00,13.85,13.86,13.84,13.85,2010000.0,13.85,13.86,13.84,13.85,2010000.0
2014-05-01 09:30:00,13.81,13.93,13.71,13.8,2701500.0,13.81,13.93,13.71,13.8,2701500.0
2014-05-01 09:35:00,13.8,13.93,13.74,13.9,1600500.0,13.8,13.93,13.74,13.9,1600500.0
2014-05-01 09:40:00,13.9,13.98,13.88,13.93,1639500.0,13.9,13.98,13.88,13.93,1639500.0
2014-05-01 09:45:00,13.92,13.93,13.83,13.88,1273500.0,13.92,13.93,13.83,13.88,1273500.0
2014-05-01 09:50:00,13.88,13.92,13.8,13.86,796500.0,13.88,13.92,13.8,13.86,796500.0
2014-05-01 09:55:00,13.89,13.93,13.81,13.83,1371000.0,13.89,13.93,13.81,13.83,1371000.0
2014-05-01 10:00:00,13.83,13.89,13.83,13.86,699000.0,13.83,13.89,13.83,13.86,699000.0
2014-05-01 10:05:00,13.86,13.93,13.85,13.91,1170000.0,13.86,13.93,13.85,13.91,1170000.0
2014-05-01 10:10:00,13.91,14.05,13.9,13.97,3243000.0,13.91,14.05,13.9,13.97,3243000.0
2014-05-01 10:15:00,13.97,13.99,13.9,13.96,1375500.0,13.97,13.99,13.9,13.96,1375500.0
2014-05-01 10:20:00,13.96,13.98,13.91,13.95,1231500.0,13.96,13.98,13.91,13.95,1231500.0
2014-05-01 10:25:00,13.95,13.98,13.94,13.97,1206000.0,13.95,13.98,13.94,13.97,1206000.0
2014-05-01 10:30:00,13.97,14.01,13.95,13.99,1140000.0,13.97,14.01,13.95,13.99,1140000.0
2014-05-01 10:35:00,13.99,14.12,13.97,14.11,1477500.0,13.99,14.12,13.97,14.11,1477500.0
2014-05-01 10:40:00,14.1,14.17,14.09,14.14,2457000.0,14.1,14.17,14.09,14.14,2457000.0
2014-05-01 10:45:00,14.14,14.19,14.08,14.15,1965000.0,14.14,14.19,14.08,14.15,1965000.0
2014-05-01 10:50:00,14.17,14.22,14.16,14.21,1285500.0,14.17,14.22,14.16,14.21,1285500.0
2014-05-01 10:55:00,14.21,14.23,14.17,14.18,1180500.0,14.21,14.23,14.17,14.18,1180500.0
2014-05-01 11:00:00,14.18,14.19,14.12,14.12,829500.0,14.18,14.19,14.12,14.12,829500.0
2014-05-01 11:05:00,14.13,14.13,14.07,14.11,669000.0,14.13,14.13,14.07,14.11,669000.0
2014-05-01 11:10:00,14.11,14.18,14.11,14.17,948000.0,14.11,14.18,14.11,14.17,948000.0
2014-05-01 11:15:00,14.17,14.18,14.12,14.14,516000.0,14.17,14.18,14.12,14.14,516000.0
2014-05-01 11:20:00,14.13,14.16,14.08,14.14,435000.0,14.13,14.16,14.08,14.14,435000.0
2014-05-01 11:25:00,14.14,14.17,14.12,14.15,390000.0,14.14,14.17,14.12,14.15,390000.0
2014-05-01 11:30:00,14.14,14.23,14.14,14.22,1329000.0,14.14,14.23,14.14,14.22,1329000.0
2014-05-01 11:35:00,14.22,14.27,14.22,14.26,1173000.0,14.22,14.27,14.22,14.26,1173000.0
2014-05-01 11:40:00,14.25,14.27,14.23,14.24,1429500.0,14.25,14.27,14.23,14.24,1429500.0
2014-05-01 11:45:00,14.25,14.25,14.2,14.23,763500.0,14.25,14.25,14.2,14.23,763500.0
2014-05-01 11:50:00,14.22,14.23,14.15,14.17,1194000.0,14.22,14.23,14.15,14.17,1194000.0
2014-05-01 11:55:00,14.17,14.2,14.16,14.19,669000.0,14.17,14.2,14.16,14.19,669000.0
2014-05-01 12:00:00,14.18,14.26,14.17,14.24,717000.0,14.18,14.26,14.17,14.24,717000.0
2014-05-01 12:05:00,14.23,14.25,14.21,14.23,825000.0,14.23,14.25,14.21,14.23,825000.0
2014-05-01 12:10:00,14.22,14.25,14.17,14.19,345000.0,14.22,14.25,14.17,14.19,345000.0
2014-05-01 12:15:00,14.2,14.22,14.18,14.19,387000.0,14.2,14.22,14.18,14.19,387000.0
2014-05-01 12:20:00,14.19,14.19,14.13,14.16,501000.0,14.19,14.19,14.13,14.16,501000.0
2014-05-01 12:25:00,14.17,14.2,14.14,14.17,301500.0,14.17,14.2,14.14,14.17,301500.0
2014-05-01 12:30:00,14.17,14.19,14.16,14.18,258000.0,14.17,14.19,14.16,14.18,258000.0
2014-05-01 12:35:00,14.18,14.21,14.14,14.14,381000.0,14.18,14.21,14.14,14.14,381000.0
2014-05-01 12:40:00,14.14,14.17,14.13,14.13,423000.0,14.14,14.17,14.13,14.13,423000.0
2014-05-01 12:45:00,14.13,14.17,14.11,14.13,612000.0,14.13,14.17,14.11,14.13,612000.0
2014-05-01 12:50:00,14.13,14.17,14.13,14.14,144000.0,14.13,14.17,14.13,14.14,144000.0
2014-05-01 12:55:00,14.16,14.16,14.12,14.13,312000.0,14.16,14.16,14.12,14.13,312000.0
2014-05-01 13:00:00,14.13,14.16,14.12,14.12,214500.0,14.13,14.16,14.12,14.12,214500.0
2014-05-01 13:05:00,14.13,14.18,14.11,14.16,661500.0,14.13,14.18,14.11,14.16,661500.0
2014-05-01 13:10:00,14.16,14.17,14.1,14.14,418500.0,14.16,14.17,14.1,14.14,418500.0
2014-05-01 13:15:00,14.14,14.14,14.08,14.09,388500.0,14.14,14.14,14.08,14.09,388500.0
2014-05-01 13:20:00,14.09,14.1,14.04,14.07,670500.0,14.09,14.1,14.04,14.07,670500.0
2014-05-01 13:25:00,14.07,14.08,14.04,14.06,330000.0,14.07,14.08,14.04,14.06,330000.0
2014-05-01 13:30:00,14.06,14.07,14.03,14.06,426000.0,14.06,14.07,14.03,14.06,426000.0
2014-05-01 13:35:00,14.05,14.09,14.03,14.07,337500.0,14.05,14.09,14.03,14.07,337500.0
2014-05-01 13:40:00,14.07,14.08,14.04,14.06,399000.0,14.07,14.08,14.04,14.06,399000.0
2014-05-01 13:45:00,14.06,14.07,14.03,14.03,352500.0,14.06,14.07,14.03,14.03,352500.0
2014-05-01 13:50:00,14.03,14.03,13.97,14.0,862500.0,14.03,14.03,13.97,14.0,862500.0
2014-05-01 13:55:00,14.0,14.01,13.91,13.93,927000.0,14.0,14.01,13.91,13.93,927000.0
2014-05-01 14:00:00,13.95,14.02,13.93,14.01,732000.0,13.95,14.02,13.93,14.01,732000.0
2014-05-01 14:05:00,14.02,14.02,13.98,14.01,421500.0,14.02,14.02,13.98,14.01,421500.0
2014-05-01 14:10:00,14.02,14.02,13.95,13.95,325500.0,14.02,14.02,13.95,13.95,325500.0
2014-05-01 14:15:00,13.95,13.97,13.9,13.92,532500.0,13.95,13.97,13.9,13.92,532500.0
2014-05-01 14:20:00,13.91,13.94,13.91,13.93,636000.0,13.91,13.94,13.91,13.93,636000.0
2014-05-01 14:25:00,13.92,13.93,13.88,13.9,790500.0,13.92,13.93,13.88,13.9,790500.0
2014-05-01 14:30:00,13.9,13.92,13.84,13.85,1000500.0,13.9,13.92,13.84,13.85,1000500.0
2014-05-01 14:35:00,13.85,13.86,13.76,13.76,1773000.0,13.85,13.86,13.76,13.76,1773000.0
2014-05-01 14:40:00,13.78,13.86,13.73,13.75,1582500.0,13.78,13.86,13.73,13.75,1582500.0
2014-05-01 14:45:00,13.74,13.82,13.74,13.77,784500.0,13.74,13.82,13.74,13.77,784500.0
2014-05-01 14:50:00,13.77,13.79,13.74,13.77,837000.0,13.77,13.79,13.74,13.77,837000.0
2014-05-01 14:55:00,13.78,13.82,13.77,13.82,708000.0,13.78,13.82,13.77,13.82,708000.0
2014-05-01 15:00:00,13.8,13.83,13.79,13.79,324000.0,13.8,13.83,13.79,13.79,324000.0
2014-05-01 15:05:00,13.79,13.83,13.77,13.82,594000.0,13.79,13.83,13.77,13.82,594000.0
2014-05-01 15:10:00,13.82,13.86,13.79,13.85,682500.0,13.82,13.86,13.79,13.85,682500.0
2014-05-01 15:15:00,13.85,13.89,13.83,13.86,934500.0,13.85,13.89,13.83,13.86,934500.0
2014-05-01 15:20:00,13.86,13.89,13.84,13.85,388500.0,13.86,13.89,13.84,13.85,388500.0
2014-05-01 15:25:00,13.84,13.85,13.8,13.83,550500.0,13.84,13.85,13.8,13.83,550500.0
2014-05-01 15:30:00,13.82,13.86,13.82,13.84,396000.0,13.82,13.86,13.82,13.84,396000.0
2014-05-01 15:35:00,13.83,13.86,13.82,13.83,297000.0,13.83,13.86,13.82,13.83,297000.0
2014-05-01 15:40:00,13.83,13.86,13.83,13.84,409500.0,13.83,13.86,13.83,13.84,409500.0
2014-05-01 15:45:00,13.84,13.85,13.8,13.82,829500.0,13.84,13.85,13.8,13.82,829500.0
2014-05-01 15:50:00,13.82,13.87,13.82,13.86,1068000.0,13.82,13.87,13.82,13.86,1068000.0
2014-05-01 15:55:00,13.86,13.87,13.82,13.86,1422000.0,13.86,13.87,13.82,13.86,1422000.0
2014-05-02 09:30:00,13.91,13.99,13.83,13.95,1912500.0,13.91,13.99,13.83,13.95,1912500.0
2014-05-02 09:35:00,13.97,14.07,13.96,14.05,2215500.0,13.97,14.07,13.96,14.05,2215500.0
2014-05-02 09:40:00,14.05,14.09,13.97,13.98,2194500.0,14.05,14.09,13.97,13.98,2194500.0
2014-05-02 09:45:00,13.99,14.05,13.89,13.9,1536000.0,13.99,14.05,13.89,13.9,1536000.0
2014-05-02 09:50:00,13.9,13.95,13.87,13.89,870000.0,13.9,13.95,13.87,13.89,870000.0
2014-05-02 09:55:00,13.89,13.96,13.87,13.96,1447500.0,13.89,13.96,13.87,13.96,1447500.0
2014-05-02 10:00:00,13.96,13.96,13.85,13.87,1429500.0,13.96,13.96,13.85,13.87,1429500.0
2014-05-02 10:05:00,13.88,13.99,13.88,13.98,997500.0,13.88,13.99,13.88,13.98,997500.0
2014-05-02 10:10:00,13.98,14.05,13.98,13.99,1332000.0,13.98,14.05,13.98,13.99,1332000.0
2014-05-02 10:15:00,13.99,14.03,13.93,14.0,825000.0,13.99,14.03,13.93,14.0,825000.0
2014-05-02 10:20:00,14.0,14.0,13.91,13.93,820500.0,14.0,14.0,13.91,13.93,820500.0
2014-05-02 10:25:00,13.93,13.95,13.85,13.91,1243500.0,13.93,13.95,13.85,13.91,1243500.0
2014-05-02 10:30:00,13.91,13.93,13.87,13.93,598500.0,13.91,13.93,13.87,13.93,598500.0
2014-05-02 10:35:00,13.93,13.95,13.9,13.91,537000.0,13.93,13.95,13.9,13.91,537000.0
2014-05-02 10:40:00,13.91,13.93,13.81,13.83,898500.0,13.91,13.93,13.81,13.83,898500.0
2014-05-02 10:45:00,13.83,13.87,13.8,13.8,1342500.0,13.83,13.87,13.8,13.8,1342500.0
2014-05-02 10:50:00,13.8,13.83,13.77,13.78,1152000.0,13.8,13.83,13.77,13.78,1152000.0
2014-05-02 10:55:00,13.8,13.83,13.77,13.82,583500.0,13.8,13.83,13.77,13.82,583500.0
2014-05-02 11:00:00,13.82,13.9,13.8,13.89,745500.0,13.82,13.9,13.8,13.89,745500.0
2014-05-02 11:05:00,13.88,13.93,13.86,13.89,874500.0,13.88,13.93,13.86,13.89,874500.0
2014-05-02 11:10:00,13.89,13.91,13.85,13.86,417000.0,13.89,13.91,13.85,13.86,417000.0
2014-05-02 11:15:00,13.85,13.9,13.84,13.89,261000.0,13.85,13.9,13.84,13.89,261000.0
2014-05-02 11:20:00,13.89,13.89,13.86,13.86,345000.0,13.89,13.89,13.86,13.86,345000.0
2014-05-02 11:25:00,13.86,13.88,13.81,13.82,508500.0,13.86,13.88,13.81,13.82,508500.0
2014-05-02 11:30:00,13.83,13.93,13.83,13.93,430500.0,13.83,13.93,13.83,13.93,430500.0
2014-05-02 11:35:00,13.92,13.93,13.89,13.89,408000.0,13.92,13.93,13.89,13.89,408000.0
2014-05-02 11:40:00,13.9,13.92,13.87,13.9,244500.0,13.9,13.92,13.87,13.9,244500.0
2014-05-02 11:45:00,13.91,13.97,13.91,13.97,489000.0,13.91,13.97,13.91,13.97,489000.0
2014-05-02 11:50:00,13.96,13.99,13.94,13.96,709500.0,13.96,13.99,13.94,13.96,709500.0
2014-05-02 11:55:00,13.97,13.97,13.94,13.96,274500.0,13.97,13.97,13.94,13.96,274500.0
2014-05-02 12:00:00,13.96,13.96,13.91,13.94,378000.0,13.96,13.96,13.91,13.94,378000.0
2014-05-02 12:05:00,13.93,13.98,13.93,13.93,339000.0,13.93,13.98,13.93,13.93,339000.0
2014-05-02 12:10:00,13.92,13.95,13.91,13.94,235500.0,13.92,13.95,13.91,13.94,235500.0
2014-05-02 12:15:00,13.95,13.97,13.92,13.96,297000.0,13.95,13.97,13.92,13.96,297000.0
2014-05-02 12:20:00,13.96,13.98,13.96,13.98,268500.0,13.96,13.98,13.96,13.98,268500.0
2014-05-02 12:25:00,13.98,13.98,13.95,13.96,322500.0,13.98,13.98,13.95,13.96,322500.0
2014-05-02 12:30:00,13.96,13.98,13.96,13.98,213000.0,13.96,13.98,13.96,13.98,213000.0
2014-05-02 12:35:00,13.97,13.99,13.97,13.98,358500.0,13.97,13.99,13.97,13.98,358500.0
2014-05-02 12:40:00,13.98,14.0,13.98,13.99,157500.0,13.98,14.0,13.98,13.99,157500.0
2014-05-02 12:45:00,13.99,14.0,13.99,13.99,399000.0,13.99,14.0,13.99,13.99,399000.0
2014-05-02 12:50:00,13.99,14.0,13.97,13.98,184500.0,13.99,14.0,13.97,13.98,184500.0
2014-05-02 12:55:00,13.98,13.98,13.95,13.97,285000.0,13.98,13.98,13.95,13.97,285000.0
2014-05-02 13:00:00,13.97,14.02,13.96,14.02,568500.0,13.97,14.02,13.96,14.02,568500.0
2014-05-02 13:05:00,14.01,14.04,13.97,14.0,609000.0,14.01,14.04,13.97,14.0,609000.0
2014-05-02 13:10:00,13.99,14.0,13.96,13.98,477000.0,13.99,14.0,13.96,13.98,477000.0
2014-05-02 13:15:00,13.97,14.01,13.96,14.01,393000.0,13.97,14.01,13.96,14.01,393000.0
2014-05-02 13:20:00,14.0,14.02,13.98,14.0,294000.0,14.0,14.02,13.98,14.0,294000.0
2014-05-02 13:25:00,14.01,14.02,13.97,13.99,333000.0,14.01,14.02,13.97,13.99,333000.0
2014-05-02 13:30:00,13.97,13.99,13.96,13.98,310500.0,13.97,13.99,13.96,13.98,310500.0
2014-05-02 13:35:00,13.99,13.99,13.95,13.97,331500.0,13.99,13.99,13.95,13.97,331500.0
2014-05-02 13:40:00,13.96,13.97,13.93,13.97,285000.0,13.96,13.97,13.93,13.97,285000.0
2014-05-02 13:45:00,13.96,13.99,13.96,13.98,205500.0,13.96,13.99,13.96,13.98,205500.0
2014-05-02 13:50:00,13.98,13.99,13.96,13.96,196500.0,13.98,13.99,13.96,13.96,196500.0
2014-05-02 13:55:00,13.96,13.99,13.94,13.95,196500.0,13.96,13.99,13.94,13.95,196500.0
2014-05-02 14:00:00,13.95,13.95,13.92,13.94,492000.0,13.95,13.95,13.92,13.94,492000.0
2014-05-02 14:05:00,13.95,13.97,13.93,13.96,316500.0,13.95,13.97,13.93,13.96,316500.0
2014-05-02 14:10:00,13.94,13.96,13.93,13.94,304500.0,13.94,13.96,13.93,13.94,304500.0
2014-05-02 14:15:00,13.94,13.96,13.93,13.95,238500.0,13.94,13.96,13.93,13.95,238500.0
2014-05-02 14:20:00,13.95,13.96,13.93,13.93,241500.0,13.95,13.96,13.93,13.93,241500.0
2014-05-02 14:25:00,13.94,13.95,13.93,13.93,162000.0,13.94,13.95,13.93,13.93,162000.0
2014-05-02 14:30:00,13.95,13.99,13.93,13.98,367500.0,13.95,13.99,13.93,13.98,367500.0
2014-05-02 14:35:00,13.98,13.99,13.96,13.97,333000.0,13.98,13.99,13.96,13.97,333000.0
2014-05-02 14:40:00,13.97,13.99,13.97,13.99,123000.0,13.97,13.99,13.97,13.99,123000.0
2014-05-02 14:45:00,13.98,13.99,13.97,13.99,304500.0,13.98,13.99,13.97,13.99,304500.0
2014-05-02 14:50:00,13.98,14.0,13.97,13.99,297000.0,13.98,14.0,13.97,13.99,297000.0
2014-05-02 14:55:00,13.99,14.0,13.98,13.98,228000.0,13.99,14.0,13.98,13.98,228000.0
2014-05-02 15:00:00,13.99,14.0,13.98,13.99,265500.0,13.99,14.0,13.98,13.99,265500.0
2014-05-02 15:05:00,14.0,14.02,13.99,14.01,1072500.0,14.0,14.02,13.99,14.01,1072500.0
2014-05-02 15:10:00,14.02,14.03,14.0,14.02,553500.0,14.02,14.03,14.0,14.02,553500.0
2014-05-02 15:15:00,14.03,14.04,14.01,14.03,424500.0,14.03,14.04,14.01,14.03,424500.0
2014-05-02 15:20:00,14.03,14.04,14.0,14.01,681000.0,14.03,14.04,14.0,14.01,681000.0
2014-05-02 15:25:00,14.01,14.03,14.0,14.01,414000.0,14.01,14.03,14.0,14.01,414000.0
2014-05-02 15:30:00,14.01,14.03,14.0,14.01,873000.0,14.01,14.03,14.0,14.01,873000.0
2014-05-02 15:35:00,14.01,14.02,14.0,14.01,856500.0,14.01,14.02,14.0,14.01,856500.0
2014-05-02 15:40:00,14.01,14.03,14.0,14.01,738000.0,14.01,14.03,14.0,14.01,738000.0
2014-05-02 15:45:00,14.02,14.02,13.99,14.01,739500.0,14.02,14.02,13.99,14.01,739500.0
2014-05-02 15:50:00,14.02,14.04,14.02,14.03,1632000.0,14.02,14.04,14.02,14.03,1632000.0
2014-05-02 15:55:00,14.03,14.07,14.03,14.06,3249000.0,14.03,14.07,14.03,14.06,3249000.0
2014-05-05 09:30:00,13.97,14.01,13.9,13.97,2221500.0,13.97,14.01,13.9,13.97,2221500.0
2014-05-05 09:35:00,13.98,14.2,13.93,14.19,2785500.0,13.98,14.2,13.93,14.19,2785500.0
2014-05-05 09:40:00,14.19,14.3,14.15,14.25,3048000.0,14.19,14.3,14.15,14.25,3048000.0
2014-05-05 09:45:00,14.25,14.28,14.2,14.22,2298000.0,14.25,14.28,14.2,14.22,2298000.0
2014-05-05 09:50:00,14.25,14.41,14.21,14.4,3486000.0,14.25,14.41,14.21,14.4,3486000.0
2014-05-05 09:55:00,14.4,14.46,14.35,14.35,3141000.0,14.4,14.46,14.35,14.35,3141000.0
2014-05-05 10:00:00,14.37,14.4,14.3,14.35,2223000.0,14.37,14.4,14.3,14.35,2223000.0
2014-05-05 10:05:00,14.34,14.41,14.31,14.39,1233000.0,14.34,14.41,14.31,14.39,1233000.0
2014-05-05 10:10:00,14.4,14.42,14.35,14.4,1716000.0,14.4,14.42,14.35,14.4,1716000.0
2014-05-05 10:15:00,14.4,14.43,14.36,14.43,870000.0,14.4,14.43,14.36,14.43,870000.0
2014-05-05 10:20:00,14.43,14.51,14.39,14.49,2527500.0,14.43,14.51,14.39,14.49,2527500.0
2014-05-05 10:25:00,14.49,14.5,14.4,14.4,1662000.0,14.49,14.5,14.4,14.4,1662000.0
2014-05-05 10:30:00,14.4,14.43,14.37,14.4,1105500.0,14.4,14.43,14.37,14.4,1105500.0
2014-05-05 10:35:00,14.41,14.42,14.38,14.39,813000.0,14.41,14.42,14.38,14.39,813000.0
2014-05-05 10:40:00,14.4,14.47,14.39,14.43,972000.0,14.4,14.47,14.39,14.43,972000.0
2014-05-05 10:45:00,14.43,14.46,14.38,14.39,874500.0,14.43,14.46,14.38,14.39,874500.0
2014-05-05 10:50:00,14.39,14.43,14.37,14.39,871500.0,14.39,14.43,14.37,14.39,871500.0
2014-05-05 10:55:00,14.38,14.39,14.34,14.38,784500.0,14.38,14.39,14.34,14.38,784500.0
2014-05-05 11:00:00,14.37,14.38,14.34,14.36,459000.0,14.37,14.38,14.34,14.36,459000.0
2014-05-05 11:05:00,14.38,14.38,14.35,14.38,684000.0,14.38,14.38,14.35,14.38,684000.0
2014-05-05 11:10:00,14.38,14.39,14.35,14.37,351000.0,14.38,14.39,14.35,14.37,351000.0
2014-05-05 11:15:00,14.38,14.4,14.36,14.38,445500.0,14.38,14.4,14.36,14.38,445500.0
2014-05-05 11:20:00,14.38,14.38,14.33,14.34,693000.0,14.38,14.38,14.33,14.34,693000.0
2014-05-05 11:25:00,14.33,14.33,14.29,14.32,1110000.0,14.33,14.33,14.29,14.32,1110000.0
2014-05-05 11:30:00,14.3,14.37,14.3,14.31,576000.0,14.3,14.37,14.3,14.31,576000.0
2014-05-05 11:35:00,14.33,14.33,14.29,14.31,318000.0,14.33,14.33,14.29,14.31,318000.0
2014-05-05 11:40:00,14.32,14.35,14.29,14.29,454500.0,14.32,14.35,14.29,14.29,454500.0
2014-05-05 11:45:00,14.29,14.37,14.29,14.34,481500.0,14.29,14.37,14.29,14.34,481500.0
2014-05-05 11:50:00,14.35,14.37,14.31,14.33,613500.0,14.35,14.37,14.31,14.33,613500.0
2014-05-05 11:55:00,14.32,14.37,14.32,14.35,165000.0,14.32,14.37,14.32,14.35,165000.0
2014-05-05 12:00:00,14.34,14.35,14.32,14.34,204000.0,14.34,14.35,14.32,14.34,204000.0
2014-05-05 12:05:00,14.33,14.33,14.27,14.27,427500.0,14.33,14.33,14.27,14.27,427500.0
2014-05-05 12:10:00,14.27,14.3,14.24,14.29,928500.0,14.27,14.3,14.24,14.29,928500.0
2014-05-05 12:15:00,14.28,14.33,14.28,14.32,259500.0,14.28,14.33,14.28,14.32,259500.0
2014-05-05 12:20:00,14.32,14.33,14.31,14.33,150000.0,14.32,14.33,14.31,14.33,150000.0
2014-05-05 12:25:00,14.33,14.33,14.29,14.32,228000.0,14.33,14.33,14.29,14.32,228000.0
2014-05-05 12:30:00,14.3,14.31,14.26,14.29,318000.0,14.3,14.31,14.26,14.29,318000.0
2014-05-05 12:35:00,14.28,14.3,14.27,14.3,115500.0,14.28,14.3,14.27,14.3,115500.0
2014-05-05 12:40:00,14.29,14.3,14.25,14.28,273000.0,14.29,14.3,14.25,14.28,273000.0
2014-05-05 12:45:00,14.28,14.3,14.28,14.28,147000.0,14.28,14.3,14.28,14.28,147000.0
2014-05-05 12:50:00,14.27,14.3,14.26,14.28,187500.0,14.27,14.3,14.26,14.28,187500.0
2014-05-05 12:55:00,14.29,14.3,14.26,14.27,358500.0,14.29,14.3,14.26,14.27,358500.0
2014-05-05 13:00:00,14.27,14.31,14.27,14.3,271500.0,14.27,14.31,14.27,14.3,271500.0
2014-05-05 13:05:00,14.3,14.3,14.28,14.28,244500.0,14.3,14.3,14.28,14.28,244500.0
2014-05-05 13:10:00,14.28,14.28,14.25,14.27,511500.0,14.28,14.28,14.25,14.27,511500.0
2014-05-05 13:15:00,14.27,14.29,14.25,14.27,372000.0,14.27,14.29,14.25,14.27,372000.0
2014-05-05 13:20:00,14.27,14.3,14.26,14.28,168000.0,14.27,14.3,14.26,14.28,168000.0
2014-05-05 13:25:00,14.27,14.29,14.25,14.25,298500.0,14.27,14.29,14.25,14.25,298500.0
2014-05-05 13:30:00,14.25,14.3,14.25,14.3,432000.0,14.25,14.3,14.25,14.3,432000.0
2014-05-05 13:35:00,14.29,14.3,14.26,14.27,346500.0,14.29,14.3,14.26,14.27,346500.0
2014-05-05 13:40:00,14.27,14.35,14.27,14.34,676500.0,14.27,14.35,14.27,14.34,676500.0
2014-05-05 13:45:00,14.34,14.38,14.33,14.36,781500.0,14.34,14.38,14.33,14.36,781500.0
2014-05-05 13:50:00,14.36,14.36,14.33,14.34,424500.0,14.36,14.36,14.33,14.34,424500.0
2014-05-05 13:55:00,14.34,14.36,14.33,14.35,250500.0,14.34,14.36,14.33,14.35,250500.0
2014-05-05 14:00:00,14.34,14.4,14.34,14.37,621000.0,14.34,14.4,14.34,14.37,621000.0
2014-05-05 14:05:00,14.38,14.38,14.34,14.37,319500.0,14.38,14.38,14.34,14.37,319500.0
2014-05-05 14:10:00,14.36,14.37,14.33,14.34,136500.0,14.36,14.37,14.33,14.34,136500.0
2014-05-05 14:15:00,14.34,14.37,14.33,14.36,213000.0,14.34,14.37,14.33,14.36,213000.0
2014-05-05 14:20:00,14.37,14.38,14.35,14.37,309000.0,14.37,14.38,14.35,14.37,309000.0
2014-05-05 14:25:00,14.37,14.38,14.35,14.36,300000.0,14.37,14.38,14.35,14.36,300000.0
2014-05-05 14:30:00,14.36,14.38,14.34,14.38,324000.0,14.36,14.38,14.34,14.38,324000.0
2014-05-05 14:35:00,14.37,14.41,14.37,14.4,664500.0,14.37,14.41,14.37,14.4,664500.0
2014-05-05 14:40:00,14.41,14.44,14.41,14.44,592500.0,14.41,14.44,14.41,14.44,592500.0
2014-05-05 14:45:00,14.44,14.45,14.42,14.44,546000.0,14.44,14.45,14.42,14.44,546000.0
2014-05-05 14:50:00,14.44,14.44,14.41,14.41,336000.0,14.44,14.44,14.41,14.41,336000.0
2014-05-05 14:55:00,14.41,14.44,14.41,14.44,358500.0,14.41,14.44,14.41,14.44,358500.0
2014-05-05 15:00:00,14.44,14.44,14.41,14.43,403500.0,14.44,14.44,14.41,14.43,403500.0
2014-05-05 15:05:00,14.43,14.45,14.43,14.44,492000.0,14.43,14.45,14.43,14.44,492000.0
2014-05-05 15:10:00,14.44,14.46,14.43,14.43,381000.0,14.44,14.46,14.43,14.43,381000.0
2014-05-05 15:15:00,14.43,14.44,14.42,14.42,376500.0,14.43,14.44,14.42,14.42,376500.0
2014-05-05 15:20:00,14.41,14.42,14.4,14.42,433500.0,14.41,14.42,14.4,14.42,433500.0
2014-05-05 15:25:00,14.42,14.44,14.39,14.44,820500.0,14.42,14.44,14.39,14.44,820500.0
2014-05-05 15:30:00,14.44,14.46,14.42,14.45,777000.0,14.44,14.46,14.42,14.45,777000.0
2014-05-05 15:35:00,14.46,14.46,14.43,14.43,469500.0,14.46,14.46,14.43,14.43,469500.0
2014-05-05 15:40:00,14.43,14.44,14.4,14.4,841500.0,14.43,14.44,14.4,14.4,841500.0
2014-05-05 15:45:00,14.39,14.42,14.39,14.39,807000.0,14.39,14.42,14.39,14.39,807000.0
2014-05-05 15:50:00,14.39,14.43,14.39,14.43,1113000.0,14.39,14.43,14.39,14.43,1113000.0
2014-05-05 15:55:00,14.43,14.45,14.42,14.44,2649000.0,14.43,14.45,14.42,14.44,2649000.0
2014-05-06 09:30:00,14.44,14.57,14.37,14.57,4420500.0,14.44,14.57,14.37,14.57,4420500.0
2014-05-06 09:35:00,14.57,14.58,14.34,14.37,2899500.0,14.57,14.58,14.34,14.37,2899500.0
2014-05-06 09:40:00,14.37,14.37,14.21,14.28,2443500.0,14.37,14.37,14.21,14.28,2443500.0
2014-05-06 09:45:00,14.29,14.33,14.22,14.29,1855500.0,14.29,14.33,14.22,14.29,1855500.0
2014-05-06 09:50:00,14.29,14.35,14.25,14.34,1384500.0,14.29,14.35,14.25,14.34,1384500.0
2014-05-06 09:55:00,14.33,14.35,14.27,14.28,867000.0,14.33,14.35,14.27,14.28,867000.0
2014-05-06 10:00:00,14.29,14.31,14.23,14.28,1332000.0,14.29,14.31,14.23,14.28,1332000.0
2014-05-06 10:05:00,14.3,14.3,14.17,14.18,2430000.0,14.3,14.3,14.17,14.18,2430000.0
2014-05-06 10:10:00,14.19,14.25,14.18,14.22,1492500.0,14.19,14.25,14.18,14.22,1492500.0
2014-05-06 10:15:00,14.22,14.27,14.21,14.23,765000.0,14.22,14.27,14.21,14.23,765000.0
2014-05-06 10:20:00,14.23,14.29,14.21,14.27,1129500.0,14.23,14.29,14.21,14.27,1129500.0
2014-05-06 10:25:00,14.28,14.28,14.2,14.23,595500.0,14.28,14.28,14.2,14.23,595500.0
2014-05-06 10:30:00,14.25,14.28,14.24,14.27,868500.0,14.25,14.28,14.24,14.27,868500.0
2014-05-06 10:35:00,14.27,14.29,14.25,14.26,1110000.0,14.27,14.29,14.25,14.26,1110000.0
2014-05-06 10:40:00,14.26,14.27,14.24,14.26,496500.0,14.26,14.27,14.24,14.26,496500.0
2014-05-06 10:45:00,14.26,14.26,14.18,14.23,927000.0,14.26,14.26,14.18,14.23,927000.0
2014-05-06 10:50:00,14.23,14.23,14.11,14.12,1119000.0,14.23,14.23,14.11,14.12,1119000.0
2014-05-06 10:55:00,14.12,14.16,14.1,14.12,1228500.0,14.12,14.16,14.1,14.12,1228500.0
2014-05-06 11:00:00,14.1,14.17,14.1,14.17,708000.0,14.1,14.17,14.1,14.17,708000.0
2014-05-06 11:05:00,14.16,14.18,14.12,14.14,406500.0,14.16,14.18,14.12,14.14,406500.0
2014-05-06 11:10:00,14.14,14.16,14.13,14.14,261000.0,14.14,14.16,14.13,14.14,261000.0
2014-05-06 11:15:00,14.15,14.15,14.12,14.15,331500.0,14.15,14.15,14.12,14.15,331500.0
2014-05-06 11:20:00,14.14,14.16,14.12,14.12,457500.0,14.14,14.16,14.12,14.12,457500.0
2014-05-06 11:25:00,14.12,14.12,14.04,14.07,1795500.0,14.12,14.12,14.04,14.07,1795500.0
2014-05-06 11:30:00,14.07,14.1,14.02,14.04,1158000.0,14.07,14.1,14.02,14.04,1158000.0
2014-05-06 11:35:00,14.03,14.06,14.0,14.05,1143000.0,14.03,14.06,14.0,14.05,1143000.0
2014-05-06 11:40:00,14.05,14.07,14.02,14.03,598500.0,14.05,14.07,14.02,14.03,598500.0
2014-05-06 11:45:00,14.03,14.08,14.02,14.07,459000.0,14.03,14.08,14.02,14.07,459000.0
2014-05-06 11:50:00,14.08,14.09,14.03,14.05,813000.0,14.08,14.09,14.03,14.05,813000.0
2014-05-06 11:55:00,14.05,14.12,14.05,14.11,663000.0,14.05,14.12,14.05,14.11,663000.0
2014-05-06 12:00:00,14.1,14.11,14.04,14.06,459000.0,14.1,14.11,14.04,14.06,459000.0
2014-05-06 12:05:00,14.05,14.09,14.05,14.07,376500.0,14.05,14.09,14.05,14.07,376500.0
2014-05-06 12:10:00,14.07,14.09,14.05,14.06,223500.0,14.07,14.09,14.05,14.06,223500.0
2014-05-06 12:15:00,14.07,14.07,14.02,14.04,475500.0,14.07,14.07,14.02,14.04,475500.0
2014-05-06 12:20:00,14.05,14.06,14.02,14.04,333000.0,14.05,14.06,14.02,14.04,333000.0
2014-05-06 12:25:00,14.03,14.07,14.02,14.05,441000.0,14.03,14.07,14.02,14.05,441000.0
2014-05-06 12:30:00,14.07,14.1,14.05,14.08,379500.0,14.07,14.1,14.05,14.08,379500.0
2014-05-06 12:35:00,14.08,14.1,14.07,14.08,312000.0,14.08,14.1,14.07,14.08,312000.0
2014-05-06 12:40:00,14.08,14.09,14.04,14.05,396000.0,14.08,14.09,14.04,14.05,396000.0
2014-05-06 12:45:00,14.05,14.08,14.04,14.08,138000.0,14.05,14.08,14.04,14.08,138000.0
2014-05-06 12:50:00,14.08,14.08,14.05,14.06,136500.0,14.08,14.08,14.05,14.06,136500.0
2014-05-06 12:55:00,14.06,14.08,14.04,14.08,334500.0,14.06,14.08,14.04,14.08,334500.0
2014-05-06 13:00:00,14.07,14.12,14.07,14.11,426000.0,14.07,14.12,14.07,14.11,426000.0
2014-05-06 13:05:00,14.11,14.12,14.05,14.06,477000.0,14.11,14.12,14.05,14.06,477000.0
2014-05-06 13:10:00,14.05,14.07,14.04,14.06,280500.0,14.05,14.07,14.04,14.06,280500.0
2014-05-06 13:15:00,14.05,14.08,14.05,14.06,229500.0,14.05,14.08,14.05,14.06,229500.0
2014-05-06 13:20:00,14.06,14.08,14.04,14.05,240000.0,14.06,14.08,14.04,14.05,240000.0
2014-05-06 13:25:00,14.04,14.05,13.98,13.99,1819500.0,14.04,14.05,13.98,13.99,1819500.0
2014-05-06 13:30:00,13.99,14.01,13.97,14.0,652500.0,13.99,14.01,13.97,14.0,652500.0
2014-05-06 13:35:00,13.99,14.0,13.91,13.92,1120500.0,13.99,14.0,13.91,13.92,1120500.0
2014-05-06 13:40:00,13.92,13.95,13.91,13.92,828000.0,13.92,13.95,13.91,13.92,828000.0
2014-05-06 13:45:00,13.92,13.96,13.91,13.95,502500.0,13.92,13.96,13.91,13.95,502500.0
2014-05-06 13:50:00,13.95,13.99,13.93,13.98,763500.0,13.95,13.99,13.93,13.98,763500.0
2014-05-06 13:55:00,13.98,13.98,13.92,13.93,375000.0,13.98,13.98,13.92,13.93,375000.0
2014-05-06 14:00:00,13.93,13.95,13.9,13.91,622500.0,13.93,13.95,13.9,13.91,622500.0
2014-05-06 14:05:00,13.91,13.96,13.89,13.95,448500.0,13.91,13.96,13.89,13.95,448500.0
2014-05-06 14:10:00,13.94,13.99,13.93,13.95,669000.0,13.94,13.99,13.93,13.95,669000.0
2014-05-06 14:15:00,13.96,13.98,13.95,13.95,364500.0,13.96,13.98,13.95,13.95,364500.0
2014-05-06 14:20:00,13.95,13.96,13.91,13.92,426000.0,13.95,13.96,13.91,13.92,426000.0
2014-05-06 14:25:00,13.92,13.93,13.89,13.91,471000.0,13.92,13.93,13.89,13.91,471000.0
2014-05-06 14:30:00,13.91,13.91,13.87,13.9,609000.0,13.91,13.91,13.87,13.9,609000.0
2014-05-06 14:35:00,13.91,13.91,13.85,13.86,1125000.0,13.91,13.91,13.85,13.86,1125000.0
2014-05-06 14:40:00,13.86,13.91,13.85,13.89,582000.0,13.86,13.91,13.85,13.89,582000.0
2014-05-06 14:45:00,13.9,13.9,13.86,13.86,301500.0,13.9,13.9,13.86,13.86,301500.0
2014-05-06 14:50:00,13.86,13.87,13.83,13.86,681000.0,13.86,13.87,13.83,13.86,681000.0
2014-05-06 14:55:00,13.87,13.88,13.83,13.84,460500.0,13.87,13.88,13.83,13.84,460500.0
2014-05-06 15:00:00,13.85,13.85,13.8,13.84,759000.0,13.85,13.85,13.8,13.84,759000.0
2014-05-06 15:05:00,13.84,13.85,13.8,13.8,694500.0,13.84,13.85,13.8,13.8,694500.0
2014-05-06 15:10:00,13.8,13.84,13.79,13.82,1102500.0,13.8,13.84,13.79,13.82,1102500.0
2014-05-06 15:15:00,13.83,13.93,13.82,13.89,1644000.0,13.83,13.93,13.82,13.89,1644000.0
2014-05-06 15:20:00,13.9,13.93,13.87,13.87,582000.0,13.9,13.93,13.87,13.87,582000.0
2014-05-06 15:25:00,13.87,13.92,13.87,13.91,510000.0,13.87,13.92,13.87,13.91,510000.0
2014-05-06 15:30:00,13.91,13.97,13.89,13.93,994500.0,13.91,13.97,13.89,13.93,994500.0
2014-05-06 15:35:00,13.93,13.95,13.9,13.91,1012500.0,13.93,13.95,13.9,13.91,1012500.0
2014-05-06 15:40:00,13.91,13.91,13.87,13.89,1032000.0,13.91,13.91,13.87,13.89,1032000.0
2014-05-06 15:45:00,13.88,13.89,13.84,13.86,1018500.0,13.88,13.89,13.84,13.86,1018500.0
2014-05-06 15:50:00,13.86,13.87,13.81,13.83,2050500.0,13.86,13.87,13.81,13.83,2050500.0
2014-05-06 15:55:00,13.82,13.85,13.81,13.81,2674500.0,13.82,13.85,13.81,13.81,2674500.0
2014-05-07 09:30:00,13.98,14.01,13.85,13.97,3103500.0,13.98,14.01,13.85,13.97,3103500.0
2014-05-07 09:35:00,13.96,14.0,13.9,13.94,1720500.0,13.96,14.0,13.9,13.94,1720500.0
2014-05-07 09:40:00,13.94,14.0,13.9,13.94,1902000.0,13.94,14.0,13.9,13.94,1902000.0
2014-05-07 09:45:00,13.95,13.96,13.83,13.86,1891500.0,13.95,13.96,13.83,13.86,1891500.0
2014-05-07 09:50:00,13.87,13.87,13.67,13.7,2922000.0,13.87,13.87,13.67,13.7,2922000.0
2014-05-07 09:55:00,13.7,13.7,13.29,13.33,4765500.0,13.7,13.7,13.29,13.33,4765500.0
2014-05-07 10:00:00,13.31,13.53,13.31,13.53,3562500.0,13.31,13.53,13.31,13.53,3562500.0
2014-05-07 10:05:00,13.53,13.53,13.33,13.34,3003000.0,13.53,13.53,13.33,13.34,3003000.0
2014-05-07 10:10:00,13.34,13.47,13.17,13.17,3516000.0,13.34,13.47,13.17,13.17,3516000.0
2014-05-07 10:15:00,13.17,13.33,13.15,13.29,3276000.0,13.17,13.33,13.15,13.29,3276000.0
2014-05-07 10:20:00,13.3,13.37,13.28,13.37,1755000.0,13.3,13.37,13.28,13.37,1755000.0
2014-05-07 10:25:00,13.37,13.37,13.3,13.35,1384500.0,13.37,13.37,13.3,13.35,1384500.0
2014-05-07 10:30:00,13.35,13.45,13.33,13.45,2359500.0,13.35,13.45,13.33,13.45,2359500.0
2014-05-07 10:35:00,13.44,13.53,13.42,13.49,2469000.0,13.44,13.53,13.42,13.49,2469000.0
2014-05-07 10:40:00,13.5,13.52,13.43,13.44,1539000.0,13.5,13.52,13.43,13.44,1539000.0
2014-05-07 10:45:00,13.42,13.49,13.41,13.45,1189500.0,13.42,13.49,13.41,13.45,1189500.0
2014-05-07 10:50:00,13.45,13.49,13.42,13.44,768000.0,13.45,13.49,13.42,13.44,768000.0
2014-05-07 10:55:00,13.44,13.47,13.36,13.36,1008000.0,13.44,13.47,13.36,13.36,1008000.0
2014-05-07 11:00:00,13.36,13.4,13.3,13.38,1234500.0,13.36,13.4,13.3,13.38,1234500.0
2014-05-07 11:05:00,13.39,13.47,13.37,13.46,940500.0,13.39,13.47,13.37,13.46,940500.0
2014-05-07 11:10:00,13.46,13.46,13.41,13.46,621000.0,13.46,13.46,13.41,13.46,621000.0
2014-05-07 11:15:00,13.45,13.46,13.32,13.33,1248000.0,13.45,13.46,13.32,13.33,1248000.0
2014-05-07 11:20:00,13.33,13.36,13.29,13.35,1012500.0,13.33,13.36,13.29,13.35,1012500.0
2014-05-07 11:25:00,13.35,13.38,13.32,13.38,823500.0,13.35,13.38,13.32,13.38,823500.0
2014-05-07 11:30:00,13.38,13.42,13.34,13.41,1359000.0,13.38,13.42,13.34,13.41,1359000.0
2014-05-07 11:35:00,13.4,13.43,13.4,13.43,2205000.0,13.4,13.43,13.4,13.43,2205000.0
2014-05-07 11:40:00,13.42,13.58,13.42,13.56,1374000.0,13.42,13.58,13.42,13.56,1374000.0
2014-05-07 11:45:00,13.56,13.58,13.52,13.52,862500.0,13.56,13.58,13.52,13.52,862500.0
2014-05-07 11:50:00,13.52,13.58,13.5,13.58,649500.0,13.52,13.58,13.5,13.58,649500.0
2014-05-07 11:55:00,13.58,13.61,13.48,13.48,1540500.0,13.58,13.61,13.48,13.48,1540500.0
2014-05-07 12:00:00,13.48,13.55,13.48,13.54,666000.0,13.48,13.55,13.48,13.54,666000.0
2014-05-07 12:05:00,13.54,13.54,13.47,13.49,1270500.0,13.54,13.54,13.47,13.49,1270500.0
2014-05-07 12:10:00,13.5,13.52,13.48,13.51,268500.0,13.5,13.52,13.48,13.51,268500.0
2014-05-07 12:15:00,13.5,13.54,13.49,13.54,372000.0,13.5,13.54,13.49,13.54,372000.0
2014-05-07 12:20:00,13.54,13.58,13.53,13.57,489000.0,13.54,13.58,13.53,13.57,489000.0
2014-05-07 12:25:00,13.57,13.57,13.49,13.49,687000.0,13.57,13.57,13.49,13.49,687000.0
2014-05-07 12:30:00,13.5,13.52,13.42,13.42,681000.0,13.5,13.52,13.42,13.42,681000.0
2014-05-07 12:35:00,13.43,13.48,13.41,13.45,453000.0,13.43,13.48,13.41,13.45,453000.0
2014-05-07 12:40:00,13.45,13.45,13.39,13.39,571500.0,13.45,13.45,13.39,13.39,571500.0
2014-05-07 12:45:00,13.39,13.42,13.37,13.4,369000.0,13.39,13.42,13.37,13.4,369000.0
2014-05-07 12:50:00,13.39,13.49,13.39,13.44,687000.0,13.39,13.49,13.39,13.44,687000.0
2014-05-07 12:55:00,13.44,13.44,13.33,13.35,724500.0,13.44,13.44,13.33,13.35,724500.0
2014-05-07 13:00:00,13.34,13.39,13.32,13.37,796500.0,13.34,13.39,13.32,13.37,796500.0
2014-05-07 13:05:00,13.36,13.4,13.34,13.36,430500.0,13.36,13.4,13.34,13.36,430500.0
2014-05-07 13:10:00,13.36,13.41,13.35,13.4,426000.0,13.36,13.41,13.35,13.4,426000.0
2014-05-07 13:15:00,13.39,13.4,13.37,13.4,379500.0,13.39,13.4,13.37,13.4,379500.0
2014-05-07 13:20:00,13.38,13.42,13.38,13.39,303000.0,13.38,13.42,13.38,13.39,303000.0
2014-05-07 13:25:00,13.38,13.39,13.34,13.35,544500.0,13.38,13.39,13.34,13.35,544500.0
2014-05-07 13:30:00,13.36,13.4,13.35,13.4,627000.0,13.36,13.4,13.35,13.4,627000.0
2014-05-07 13:35:00,13.4,13.45,13.4,13.42,546000.0,13.4,13.45,13.4,13.42,546000.0
2014-05-07 13:40:00,13.42,13.42,13.39,13.42,379500.0,13.42,13.42,13.39,13.42,379500.0
2014-05-07 13:45:00,13.41,13.43,13.4,13.41,282000.0,13.41,13.43,13.4,13.41,282000.0
2014-05-07 13:50:00,13.4,13.43,13.37,13.39,328500.0,13.4,13.43,13.37,13.39,328500.0
2014-05-07 13:55:00,13.4,13.4,13.33,13.34,474000.0,13.4,13.4,13.33,13.34,474000.0
2014-05-07 14:00:00,13.34,13.36,13.3,13.32,1471500.0,13.34,13.36,13.3,13.32,1471500.0
2014-05-07 14:05:00,13.31,13.37,13.31,13.35,627000.0,13.31,13.37,13.31,13.35,627000.0
2014-05-07 14:10:00,13.35,13.35,13.31,13.34,445500.0,13.35,13.35,13.31,13.34,445500.0
2014-05-07 14:15:00,13.33,13.37,13.33,13.37,345000.0,13.33,13.37,13.33,13.37,345000.0
2014-05-07 14:20:00,13.37,13.37,13.32,13.33,616500.0,13.37,13.37,13.32,13.33,616500.0
2014-05-07 14:25:00,13.34,13.35,13.29,13.34,804000.0,13.34,13.35,13.29,13.34,804000.0
2014-05-07 14:30:00,13.35,13.37,13.34,13.35,400500.0,13.35,13.37,13.34,13.35,400500.0
2014-05-07 14:35:00,13.34,13.37,13.3,13.31,775500.0,13.34,13.37,13.3,13.31,775500.0
2014-05-07 14:40:00,13.32,13.36,13.31,13.36,621000.0,13.32,13.36,13.31,13.36,621000.0
2014-05-07 14:45:00,13.35,13.36,13.32,13.32,576000.0,13.35,13.36,13.32,13.32,576000.0
2014-05-07 14:50:00,13.33,13.35,13.3,13.34,948000.0,13.33,13.35,13.3,13.34,948000.0
2014-05-07 14:55:00,13.34,13.35,13.32,13.33,801000.0,13.34,13.35,13.32,13.33,801000.0
2014-05-07 15:00:00,13.33,13.34,13.3,13.33,811500.0,13.33,13.34,13.3,13.33,811500.0
2014-05-07 15:05:00,13.32,13.33,13.27,13.27,1188000.0,13.32,13.33,13.27,13.27,1188000.0
2014-05-07 15:10:00,13.28,13.32,13.27,13.3,574500.0,13.28,13.32,13.27,13.3,574500.0
2014-05-07 15:15:00,13.3,13.31,13.28,13.29,666000.0,13.3,13.31,13.28,13.29,666000.0
2014-05-07 15:20:00,13.3,13.33,13.28,13.31,1317000.0,13.3,13.33,13.28,13.31,1317000.0
2014-05-07 15:25:00,13.32,13.33,13.29,13.3,864000.0,13.32,13.33,13.29,13.3,864000.0
2014-05-07 15:30:00,13.3,13.33,13.29,13.33,1494000.0,13.3,13.33,13.29,13.33,1494000.0
2014-05-07 15:35:00,13.33,13.35,13.32,13.34,1651500.0,13.33,13.35,13.32,13.34,1651500.0
2014-05-07 15:40:00,13.34,13.34,13.32,13.34,1638000.0,13.34,13.34,13.32,13.34,1638000.0
2014-05-07 15:45:00,13.34,13.44,13.32,13.43,3124500.0,13.34,13.44,13.32,13.43,3124500.0
2014-05-07 15:50:00,13.43,13.44,13.41,13.43,2349000.0,13.43,13.44,13.41,13.43,2349000.0
2014-05-07 15:55:00,13.44,13.48,13.4,13.42,4117500.0,13.44,13.48,13.4,13.42,4117500.0
2014-05-08 09:30:00,12.13,12.39,12.07,12.28,16377000.0,12.13,12.39,12.07,12.28,16377000.0
2014-05-08 09:35:00,12.29,12.45,12.2,12.32,8005500.0,12.29,12.45,12.2,12.32,8005500.0
2014-05-08 09:40:00,12.32,12.33,12.11,12.22,6399000.0,12.32,12.33,12.11,12.22,6399000.0
2014-05-08 09:45:00,12.22,12.32,12.18,12.23,7275000.0,12.22,12.32,12.18,12.23,7275000.0
2014-05-08 09:50:00,12.22,12.3,12.13,12.16,4848000.0,12.22,12.3,12.13,12.16,4848000.0
2014-05-08 09:55:00,12.15,12.23,12.13,12.21,3406500.0,12.15,12.23,12.13,12.21,3406500.0
2014-05-08 10:00:00,12.21,12.44,12.2,12.44,6453000.0,12.21,12.44,12.2,12.44,6453000.0
2014-05-08 10:05:00,12.44,12.58,12.43,12.47,7239000.0,12.44,12.58,12.43,12.47,7239000.0
2014-05-08 10:10:00,12.48,12.66,12.46,12.65,6640500.0,12.48,12.66,12.46,12.65,6640500.0
2014-05-08 10:15:00,12.65,12.96,12.65,12.79,13524000.0,12.65,12.96,12.65,12.79,13524000.0
2014-05-08 10:20:00,12.79,12.89,12.74,12.83,4488000.0,12.79,12.89,12.74,12.83,4488000.0
2014-05-08 10:25:00,12.83,12.86,12.71,12.74,4449000.0,12.83,12.86,12.71,12.74,4449000.0
2014-05-08 10:30:00,12.74,12.76,12.64,12.66,4255500.0,12.74,12.76,12.64,12.66,4255500.0
2014-05-08 10:35:00,12.67,12.68,12.58,12.62,4080000.0,12.67,12.68,12.58,12.62,4080000.0
2014-05-08 10:40:00,12.61,12.65,12.51,12.55,3520500.0,12.61,12.65,12.51,12.55,3520500.0
2014-05-08 10:45:00,12.55,12.6,12.49,12.59,3673500.0,12.55,12.6,12.49,12.59,3673500.0
2014-05-08 10:50:00,12.6,12.64,12.53,12.54,3153000.0,12.6,12.64,12.53,12.54,3153000.0
2014-05-08 10:55:00,12.54,12.58,12.48,12.49,2071500.0,12.54,12.58,12.48,12.49,2071500.0
2014-05-08 11:00:00,12.48,12.55,12.45,12.53,2767500.0,12.48,12.55,12.45,12.53,2767500.0
2014-05-08 11:05:00,12.52,12.58,12.49,12.58,2643000.0,12.52,12.58,12.49,12.58,2643000.0
2014-05-08 11:10:00,12.58,12.64,12.57,12.61,2419500.0,12.58,12.64,12.57,12.61,2419500.0
2014-05-08 11:15:00,12.62,12.63,12.58,12.6,1062000.0,12.62,12.63,12.58,12.6,1062000.0
2014-05-08 11:20:00,12.59,12.61,12.52,12.55,1590000.0,12.59,12.61,12.52,12.55,1590000.0
2014-05-08 11:25:00,12.55,12.59,12.53,12.54,1209000.0,12.55,12.59,12.53,12.54,1209000.0
2014-05-08 11:30:00,12.55,12.61,12.54,12.55,1546500.0,12.55,12.61,12.54,12.55,1546500.0
2014-05-08 11:35:00,12.56,12.58,12.47,12.48,2140500.0,12.56,12.58,12.47,12.48,2140500.0
2014-05-08 11:40:00,12.48,12.51,12.41,12.44,1945500.0,12.48,12.51,12.41,12.44,1945500.0
2014-05-08 11:45:00,12.44,12.5,12.42,12.5,1620000.0,12.44,12.5,12.42,12.5,1620000.0
2014-05-08 11:50:00,12.5,12.55,12.48,12.5,1509000.0,12.5,12.55,12.48,12.5,1509000.0
2014-05-08 11:55:00,12.5,12.51,12.42,12.43,1192500.0,12.5,12.51,12.42,12.43,1192500.0
2014-05-08 12:00:00,12.43,12.46,12.4,12.43,1471500.0,12.43,12.46,12.4,12.43,1471500.0
2014-05-08 12:05:00,12.43,12.44,12.4,12.41,1806000.0,12.43,12.44,12.4,12.41,1806000.0
2014-05-08 12:10:00,12.41,12.48,12.4,12.43,1459500.0,12.41,12.48,12.4,12.43,1459500.0
2014-05-08 12:15:00,12.43,12.45,12.41,12.43,637500.0,12.43,12.45,12.41,12.43,637500.0
2014-05-08 12:20:00,12.43,12.45,12.41,12.43,574500.0,12.43,12.45,12.41,12.43,574500.0
2014-05-08 12:25:00,12.43,12.5,12.4,12.48,1165500.0,12.43,12.5,12.4,12.48,1165500.0
2014-05-08 12:30:00,12.49,12.53,12.47,12.47,1315500.0,12.49,12.53,12.47,12.47,1315500.0
2014-05-08 12:35:00,12.49,12.5,12.44,12.47,1087500.0,12.49,12.5,12.44,12.47,1087500.0
2014-05-08 12:40:00,12.47,12.48,12.43,12.43,819000.0,12.47,12.48,12.43,12.43,819000.0
2014-05-08 12:45:00,12.43,12.44,12.4,12.4,1722000.0,12.43,12.44,12.4,12.4,1722000.0
2014-05-08 12:50:00,12.4,12.43,12.35,12.36,2830500.0,12.4,12.43,12.35,12.36,2830500.0
2014-05-08 12:55:00,12.36,12.38,12.33,12.34,3006000.0,12.36,12.38,12.33,12.34,3006000.0
2014-05-08 13:00:00,12.34,12.42,12.33,12.39,2028000.0,12.34,12.42,12.33,12.39,2028000.0
2014-05-08 13:05:00,12.38,12.38,12.36,12.37,1135500.0,12.38,12.38,12.36,12.37,1135500.0
2014-05-08 13:10:00,12.36,12.36,12.27,12.29,2106000.0,12.36,12.36,12.27,12.29,2106000.0
2014-05-08 13:15:00,12.28,12.29,12.2,12.2,3004500.0,12.28,12.29,12.2,12.2,3004500.0
2014-05-08 13:20:00,12.2,12.21,12.17,12.21,2875500.0,12.2,12.21,12.17,12.21,2875500.0
2014-05-08 13:25:00,12.2,12.24,12.19,12.2,1788000.0,12.2,12.24,12.19,12.2,1788000.0
2014-05-08 13:30:00,12.2,12.21,12.15,12.2,1936500.0,12.2,12.21,12.15,12.2,1936500.0
2014-05-08 13:35:00,12.2,12.21,12.15,12.15,1635000.0,12.2,12.21,12.15,12.15,1635000.0
2014-05-08 13:40:00,12.15,12.15,12.11,12.14,2983500.0,12.15,12.15,12.11,12.14,2983500.0
2014-05-08 13:45:00,12.13,12.18,12.1,12.11,2268000.0,12.13,12.18,12.1,12.11,2268000.0
2014-05-08 13:50:00,12.11,12.11,12.02,12.03,4392000.0,12.11,12.11,12.02,12.03,4392000.0
2014-05-08 13:55:00,12.03,12.08,12.01,12.07,2970000.0,12.03,12.08,12.01,12.07,2970000.0
2014-05-08 14:00:00,12.07,12.11,12.05,12.08,2220000.0,12.07,12.11,12.05,12.08,2220000.0
2014-05-08 14:05:00,12.07,12.14,12.07,12.13,2584500.0,12.07,12.14,12.07,12.13,2584500.0
2014-05-08 14:10:00,12.13,12.13,12.03,12.05,1944000.0,12.13,12.13,12.03,12.05,1944000.0
2014-05-08 14:15:00,12.05,12.13,12.04,12.13,1561500.0,12.05,12.13,12.04,12.13,1561500.0
2014-05-08 14:20:00,12.12,12.16,12.07,12.09,1261500.0,12.12,12.16,12.07,12.09,1261500.0
2014-05-08 14:25:00,12.09,12.13,12.05,12.12,1815000.0,12.09,12.13,12.05,12.12,1815000.0
2014-05-08 14:30:00,12.12,12.15,12.09,12.13,1056000.0,12.12,12.15,12.09,12.13,1056000.0
2014-05-08 14:35:00,12.13,12.15,12.08,12.09,1137000.0,12.13,12.15,12.08,12.09,1137000.0
2014-05-08 14:40:00,12.09,12.11,12.01,12.01,2071500.0,12.09,12.11,12.01,12.01,2071500.0
2014-05-08 14:45:00,12.02,12.02,11.98,12.02,5196000.0,12.02,12.02,11.98,12.02,5196000.0
2014-05-08 14:50:00,12.01,12.06,12.0,12.03,1801500.0,12.01,12.06,12.0,12.03,1801500.0
2014-05-08 14:55:00,12.03,12.03,11.97,11.97,2923500.0,12.03,12.03,11.97,11.97,2923500.0
2014-05-08 15:00:00,11.97,11.99,11.9,11.91,4584000.0,11.97,11.99,11.9,11.91,4584000.0
2014-05-08 15:05:00,11.91,11.96,11.88,11.92,3187500.0,11.91,11.96,11.88,11.92,3187500.0
2014-05-08 15:10:00,11.92,11.92,11.87,11.89,2329500.0,11.92,11.92,11.87,11.89,2329500.0
2014-05-08 15:15:00,11.88,11.98,11.87,11.97,3165000.0,11.88,11.98,11.87,11.97,3165000.0
2014-05-08 15:20:00,11.97,11.98,11.93,11.94,2226000.0,11.97,11.98,11.93,11.94,2226000.0
2014-05-08 15:25:00,11.94,11.99,11.93,11.95,2059500.0,11.94,11.99,11.93,11.95,2059500.0
2014-05-08 15:30:00,11.95,11.96,11.9,11.92,1647000.0,11.95,11.96,11.9,11.92,1647000.0
2014-05-08 15:35:00,11.92,11.94,11.88,11.9,2067000.0,11.92,11.94,11.88,11.9,2067000.0
2014-05-08 15:40:00,11.9,11.94,11.88,11.89,2320500.0,11.9,11.94,11.88,11.89,2320500.0
2014-05-08 15:45:00,11.9,11.91,11.87,11.87,3600000.0,11.9,11.91,11.87,11.87,3600000.0
2014-05-08 15:50:00,11.87,11.98,11.87,11.93,5571000.0,11.87,11.98,11.87,11.93,5571000.0
2014-05-08 15:55:00,11.93,11.94,11.89,11.91,5494500.0,11.93,11.94,11.89,11.91,5494500.0
2014-05-09 09:30:00,11.99,12.18,11.9,12.1,7701000.0,11.99,12.18,11.9,12.1,7701000.0
2014-05-09 09:35:00,12.09,12.16,12.05,12.05,4552500.0,12.09,12.16,12.05,12.05,4552500.0
2014-05-09 09:40:00,12.05,12.05,11.94,11.99,3708000.0,12.05,12.05,11.94,11.99,3708000.0
2014-05-09 09:45:00,11.98,12.17,11.98,12.15,4705500.0,11.98,12.17,11.98,12.15,4705500.0
2014-05-09 09:50:00,12.15,12.15,11.94,11.94,4069500.0,12.15,12.15,11.94,11.94,4069500.0
2014-05-09 09:55:00,11.95,12.1,11.94,11.97,3325500.0,11.95,12.1,11.94,11.97,3325500.0
2014-05-09 10:00:00,11.97,12.11,11.97,12.0,2458500.0,11.97,12.11,11.97,12.0,2458500.0
2014-05-09 10:05:00,12.02,12.11,12.01,12.07,1620000.0,12.02,12.11,12.01,12.07,1620000.0
2014-05-09 10:10:00,12.08,12.22,12.08,12.19,3207000.0,12.08,12.22,12.08,12.19,3207000.0
2014-05-09 10:15:00,12.2,12.23,12.13,12.16,1873500.0,12.2,12.23,12.13,12.16,1873500.0
2014-05-09 10:20:00,12.16,12.16,12.09,12.1,1542000.0,12.16,12.16,12.09,12.1,1542000.0
2014-05-09 10:25:00,12.11,12.12,12.04,12.05,1225500.0,12.11,12.12,12.04,12.05,1225500.0
2014-05-09 10:30:00,12.05,12.13,12.05,12.11,783000.0,12.05,12.13,12.05,12.11,783000.0
2014-05-09 10:35:00,12.12,12.12,12.04,12.05,757500.0,12.12,12.12,12.04,12.05,757500.0
2014-05-09 10:40:00,12.04,12.06,12.0,12.01,1521000.0,12.04,12.06,12.0,12.01,1521000.0
2014-05-09 10:45:00,12.01,12.02,11.96,12.02,1563000.0,12.01,12.02,11.96,12.02,1563000.0
2014-05-09 10:50:00,12.02,12.03,11.97,11.99,945000.0,12.02,12.03,11.97,11.99,945000.0
2014-05-09 10:55:00,11.98,12.0,11.9,11.92,2425500.0,11.98,12.0,11.9,11.92,2425500.0
2014-05-09 11:00:00,11.92,11.92,11.83,11.85,3411000.0,11.92,11.92,11.83,11.85,3411000.0
2014-05-09 11:05:00,11.85,11.88,11.81,11.84,1854000.0,11.85,11.88,11.81,11.84,1854000.0
2014-05-09 11:10:00,11.84,11.88,11.82,11.85,1348500.0,11.84,11.88,11.82,11.85,1348500.0
2014-05-09 11:15:00,11.85,11.92,11.85,11.91,1426500.0,11.85,11.92,11.85,11.91,1426500.0
2014-05-09 11:20:00,11.91,11.95,11.89,11.91,1096500.0,11.91,11.95,11.89,11.91,1096500.0
2014-05-09 11:25:00,11.91,11.95,11.86,11.95,1120500.0,11.91,11.95,11.86,11.95,1120500.0
2014-05-09 11:30:00,11.95,11.96,11.89,11.93,1078500.0,11.95,11.96,11.89,11.93,1078500.0
2014-05-09 11:35:00,11.93,12.0,11.92,11.96,1546500.0,11.93,12.0,11.92,11.96,1546500.0
2014-05-09 11:40:00,11.96,11.97,11.92,11.96,531000.0,11.96,11.97,11.92,11.96,531000.0
2014-05-09 11:45:00,11.96,12.01,11.96,11.99,975000.0,11.96,12.01,11.96,11.99,975000.0
2014-05-09 11:50:00,11.98,12.05,11.97,12.02,1077000.0,11.98,12.05,11.97,12.02,1077000.0
2014-05-09 11:55:00,12.03,12.03,12.0,12.01,682500.0,12.03,12.03,12.0,12.01,682500.0
2014-05-09 12:00:00,12.01,12.03,11.99,12.0,810000.0,12.01,12.03,11.99,12.0,810000.0
2014-05-09 12:05:00,12.0,12.0,11.96,11.98,694500.0,12.0,12.0,11.96,11.98,694500.0
2014-05-09 12:10:00,11.97,12.01,11.97,12.01,553500.0,11.97,12.01,11.97,12.01,553500.0
2014-05-09 12:15:00,12.01,12.07,12.0,12.06,1404000.0,12.01,12.07,12.0,12.06,1404000.0
2014-05-09 12:20:00,12.06,12.08,12.03,12.03,1044000.0,12.06,12.08,12.03,12.03,1044000.0
2014-05-09 12:25:00,12.03,12.04,12.01,12.03,438000.0,12.03,12.04,12.01,12.03,438000.0
2014-05-09 12:30:00,12.02,12.05,12.02,12.04,631500.0,12.02,12.05,12.02,12.04,631500.0
2014-05-09 12:35:00,12.03,12.12,12.02,12.12,1278000.0,12.03,12.12,12.02,12.12,1278000.0
2014-05-09 12:40:00,12.12,12.17,12.09,12.1,1537500.0,12.12,12.17,12.09,12.1,1537500.0
2014-05-09 12:45:00,12.1,12.1,12.07,12.09,583500.0,12.1,12.1,12.07,12.09,583500.0
2014-05-09 12:50:00,12.1,12.15,12.1,12.12,648000.0,12.1,12.15,12.1,12.12,648000.0
2014-05-09 12:55:00,12.12,12.13,12.06,12.07,765000.0,12.12,12.13,12.06,12.07,765000.0
2014-05-09 13:00:00,12.07,12.11,12.07,12.1,396000.0,12.07,12.11,12.07,12.1,396000.0
2014-05-09 13:05:00,12.09,12.09,12.03,12.03,726000.0,12.09,12.09,12.03,12.03,726000.0
2014-05-09 13:10:00,12.04,12.05,12.02,12.03,486000.0,12.04,12.05,12.02,12.03,486000.0
2014-05-09 13:15:00,12.03,12.05,12.02,12.04,298500.0,12.03,12.05,12.02,12.04,298500.0
2014-05-09 13:20:00,12.04,12.04,11.99,12.0,795000.0,12.04,12.04,11.99,12.0,795000.0
2014-05-09 13:25:00,12.01,12.02,12.0,12.0,522000.0,12.01,12.02,12.0,12.0,522000.0
2014-05-09 13:30:00,12.01,12.01,11.97,11.97,868500.0,12.01,12.01,11.97,11.97,868500.0
2014-05-09 13:35:00,11.98,12.01,11.97,12.0,526500.0,11.98,12.01,11.97,12.0,526500.0
2014-05-09 13:40:00,12.0,12.0,11.94,11.94,814500.0,12.0,12.0,11.94,11.94,814500.0
2014-05-09 13:45:00,11.94,11.95,11.94,11.94,541500.0,11.94,11.95,11.94,11.94,541500.0
2014-05-09 13:50:00,11.94,11.96,11.94,11.96,559500.0,11.94,11.96,11.94,11.96,559500.0
2014-05-09 13:55:00,11.96,11.99,11.96,11.97,624000.0,11.96,11.99,11.96,11.97,624000.0
2014-05-09 14:00:00,11.97,12.01,11.97,12.0,688500.0,11.97,12.01,11.97,12.0,688500.0
2014-05-09 14:05:00,12.0,12.01,11.98,11.99,703500.0,12.0,12.01,11.98,11.99,703500.0
2014-05-09 14:10:00,11.99,12.0,11.98,11.98,271500.0,11.99,12.0,11.98,11.98,271500.0
2014-05-09 14:15:00,11.98,11.99,11.91,11.94,1599000.0,11.98,11.99,11.91,11.94,1599000.0
2014-05-09 14:20:00,11.95,11.97,11.93,11.97,679500.0,11.95,11.97,11.93,11.97,679500.0
2014-05-09 14:25:00,11.96,11.99,11.9,11.98,945000.0,11.96,11.99,11.9,11.98,945000.0
2014-05-09 14:30:00,11.98,12.0,11.97,11.99,684000.0,11.98,12.0,11.97,11.99,684000.0
2014-05-09 14:35:00,11.99,12.01,11.98,12.0,754500.0,11.99,12.01,11.98,12.0,754500.0
2014-05-09 14:40:00,12.0,12.0,11.98,11.99,492000.0,12.0,12.0,11.98,11.99,492000.0
2014-05-09 14:45:00,11.99,12.05,11.99,12.03,1102500.0,11.99,12.05,11.99,12.03,1102500.0
2014-05-09 14:50:00,12.04,12.04,12.0,12.01,567000.0,12.04,12.04,12.0,12.01,567000.0
2014-05-09 14:55:00,12.02,12.05,12.0,12.02,658500.0,12.02,12.05,12.0,12.02,658500.0
2014-05-09 15:00:00,12.02,12.1,12.02,12.07,1570500.0,12.02,12.1,12.02,12.07,1570500.0
2014-05-09 15:05:00,12.07,12.07,12.02,12.03,795000.0,12.07,12.07,12.02,12.03,795000.0
2014-05-09 15:10:00,12.04,12.04,12.01,12.01,480000.0,12.04,12.04,12.01,12.01,480000.0
2014-05-09 15:15:00,12.01,12.04,12.0,12.04,912000.0,12.01,12.04,12.0,12.04,912000.0
2014-05-09 15:20:00,12.04,12.04,11.99,12.0,927000.0,12.04,12.04,11.99,12.0,927000.0
2014-05-09 15:25:00,12.0,12.04,12.0,12.02,526500.0,12.0,12.04,12.0,12.02,526500.0
2014-05-09 15:30:00,12.02,12.02,12.0,12.01,480000.0,12.02,12.02,12.0,12.01,480000.0
2014-05-09 15:35:00,12.01,12.06,12.01,12.05,900000.0,12.01,12.06,12.01,12.05,900000.0
2014-05-09 15:40:00,12.06,12.11,12.05,12.1,1822500.0,12.06,12.11,12.05,12.1,1822500.0
2014-05-09 15:45:00,12.1,12.16,12.09,12.14,1794000.0,12.1,12.16,12.09,12.14,1794000.0
2014-05-09 15:50:00,12.14,12.16,12.13,12.13,1867500.0,12.14,12.16,12.13,12.13,1867500.0
2014-05-09 15:55:00,12.13,12.15,12.13,12.15,3907500.0,12.13,12.15,12.13,12.15,3907500.0
2014-05-12 09:30:00,12.26,12.26,12.07,12.08,4206000.0,12.26,12.26,12.07,12.08,4206000.0
2014-05-12 09:35:00,12.08,12.16,12.04,12.13,2592000.0,12.08,12.16,12.04,12.13,2592000.0
2014-05-12 09:40:00,12.14,12.19,11.99,12.08,3609000.0,12.14,12.19,11.99,12.08,3609000.0
2014-05-12 09:45:00,12.07,12.13,12.02,12.11,2203500.0,12.07,12.13,12.02,12.11,2203500.0
2014-05-12 09:50:00,12.11,12.13,11.99,12.04,2133000.0,12.11,12.13,11.99,12.04,2133000.0
2014-05-12 09:55:00,12.05,12.17,12.05,12.15,1762500.0,12.05,12.17,12.05,12.15,1762500.0
2014-05-12 10:00:00,12.14,12.17,12.07,12.11,1698000.0,12.14,12.17,12.07,12.11,1698000.0
2014-05-12 10:05:00,12.11,12.18,12.08,12.14,1720500.0,12.11,12.18,12.08,12.14,1720500.0
2014-05-12 10:10:00,12.14,12.18,12.08,12.16,1485000.0,12.14,12.18,12.08,12.16,1485000.0
2014-05-12 10:15:00,12.15,12.32,12.15,12.27,3865500.0,12.15,12.32,12.15,12.27,3865500.0
2014-05-12 10:20:00,12.26,12.29,12.22,12.27,1741500.0,12.26,12.29,12.22,12.27,1741500.0
2014-05-12 10:25:00,12.28,12.28,12.22,12.26,1117500.0,12.28,12.28,12.22,12.26,1117500.0
2014-05-12 10:30:00,12.25,12.27,12.18,12.21,1476000.0,12.25,12.27,12.18,12.21,1476000.0
2014-05-12 10:35:00,12.21,12.26,12.19,12.26,1104000.0,12.21,12.26,12.19,12.26,1104000.0
2014-05-12 10:40:00,12.26,12.27,12.19,12.2,1282500.0,12.26,12.27,12.19,12.2,1282500.0
2014-05-12 10:45:00,12.21,12.25,12.19,12.22,1153500.0,12.21,12.25,12.19,12.22,1153500.0
2014-05-12 10:50:00,12.21,12.22,12.17,12.21,940500.0,12.21,12.22,12.17,12.21,940500.0
2014-05-12 10:55:00,12.22,12.3,12.21,12.29,1432500.0,12.22,12.3,12.21,12.29,1432500.0
2014-05-12 11:00:00,12.28,12.33,12.26,12.32,1791000.0,12.28,12.33,12.26,12.32,1791000.0
2014-05-12 11:05:00,12.32,12.37,12.3,12.35,2830500.0,12.32,12.37,12.3,12.35,2830500.0
2014-05-12 11:10:00,12.36,12.36,12.32,12.33,2392500.0,12.36,12.36,12.32,12.33,2392500.0
2014-05-12 11:15:00,12.33,12.38,12.32,12.38,1801500.0,12.33,12.38,12.32,12.38,1801500.0
2014-05-12 11:20:00,12.38,12.39,12.35,12.35,2043000.0,12.38,12.39,12.35,12.35,2043000.0
2014-05-12 11:25:00,12.35,12.43,12.34,12.42,1909500.0,12.35,12.43,12.34,12.42,1909500.0
2014-05-12 11:30:00,12.42,12.48,12.41,12.44,3168000.0,12.42,12.48,12.41,12.44,3168000.0
2014-05-12 11:35:00,12.44,12.46,12.39,12.4,1803000.0,12.44,12.46,12.39,12.4,1803000.0
2014-05-12 11:40:00,12.4,12.43,12.39,12.41,666000.0,12.4,12.43,12.39,12.41,666000.0
2014-05-12 11:45:00,12.42,12.46,12.41,12.46,745500.0,12.42,12.46,12.41,12.46,745500.0
2014-05-12 11:50:00,12.46,12.47,12.4,12.42,696000.0,12.46,12.47,12.4,12.42,696000.0
2014-05-12 11:55:00,12.41,12.42,12.37,12.39,568500.0,12.41,12.42,12.37,12.39,568500.0
2014-05-12 12:00:00,12.39,12.4,12.35,12.37,1126500.0,12.39,12.4,12.35,12.37,1126500.0
2014-05-12 12:05:00,12.36,12.4,12.35,12.37,621000.0,12.36,12.4,12.35,12.37,621000.0
2014-05-12 12:10:00,12.37,12.39,12.36,12.36,492000.0,12.37,12.39,12.36,12.36,492000.0
2014-05-12 12:15:00,12.37,12.39,12.36,12.39,295500.0,12.37,12.39,12.36,12.39,295500.0
2014-05-12 12:20:00,12.39,12.41,12.37,12.4,591000.0,12.39,12.41,12.37,12.4,591000.0
2014-05-12 12:25:00,12.39,12.4,12.36,12.36,682500.0,12.39,12.4,12.36,12.36,682500.0
2014-05-12 12:30:00,12.36,12.4,12.35,12.36,495000.0,12.36,12.4,12.35,12.36,495000.0
2014-05-12 12:35:00,12.36,12.38,12.34,12.36,400500.0,12.36,12.38,12.34,12.36,400500.0
2014-05-12 12:40:00,12.37,12.37,12.31,12.31,745500.0,12.37,12.37,12.31,12.31,745500.0
2014-05-12 12:45:00,12.31,12.34,12.31,12.33,537000.0,12.31,12.34,12.31,12.33,537000.0
2014-05-12 12:50:00,12.33,12.38,12.33,12.36,438000.0,12.33,12.38,12.33,12.36,438000.0
2014-05-12 12:55:00,12.37,12.37,12.32,12.33,363000.0,12.37,12.37,12.32,12.33,363000.0
2014-05-12 13:00:00,12.32,12.33,12.28,12.3,859500.0,12.32,12.33,12.28,12.3,859500.0
2014-05-12 13:05:00,12.3,12.32,12.28,12.29,631500.0,12.3,12.32,12.28,12.29,631500.0
2014-05-12 13:10:00,12.29,12.31,12.28,12.29,313500.0,12.29,12.31,12.28,12.29,313500.0
2014-05-12 13:15:00,12.29,12.31,12.28,12.28,537000.0,12.29,12.31,12.28,12.28,537000.0
2014-05-12 13:20:00,12.28,12.31,12.28,12.29,444000.0,12.28,12.31,12.28,12.29,444000.0
2014-05-12 13:25:00,12.29,12.31,12.29,12.3,507000.0,12.29,12.31,12.29,12.3,507000.0
2014-05-12 13:30:00,12.31,12.36,12.29,12.35,595500.0,12.31,12.36,12.29,12.35,595500.0
2014-05-12 13:35:00,12.36,12.36,12.31,12.33,373500.0,12.36,12.36,12.31,12.33,373500.0
2014-05-12 13:40:00,12.32,12.35,12.32,12.33,352500.0,12.32,12.35,12.32,12.33,352500.0
2014-05-12 13:45:00,12.35,12.36,12.31,12.32,616500.0,12.35,12.36,12.31,12.32,616500.0
2014-05-12 13:50:00,12.33,12.34,12.3,12.32,409500.0,12.33,12.34,12.3,12.32,409500.0
2014-05-12 13:55:00,12.34,12.39,12.33,12.36,783000.0,12.34,12.39,12.33,12.36,783000.0
2014-05-12 14:00:00,12.36,12.38,12.32,12.37,805500.0,12.36,12.38,12.32,12.37,805500.0
2014-05-12 14:05:00,12.36,12.38,12.34,12.37,745500.0,12.36,12.38,12.34,12.37,745500.0
2014-05-12 14:10:00,12.38,12.38,12.34,12.35,610500.0,12.38,12.38,12.34,12.35,610500.0
2014-05-12 14:15:00,12.35,12.37,12.34,12.34,637500.0,12.35,12.37,12.34,12.34,637500.0
2014-05-12 14:20:00,12.34,12.36,12.34,12.35,252000.0,12.34,12.36,12.34,12.35,252000.0
2014-05-12 14:25:00,12.35,12.35,12.31,12.33,468000.0,12.35,12.35,12.31,12.33,468000.0
2014-05-12 14:30:00,12.33,12.36,12.32,12.34,429000.0,12.33,12.36,12.32,12.34,429000.0
2014-05-12 14:35:00,12.35,12.37,12.34,12.35,423000.0,12.35,12.37,12.34,12.35,423000.0
2014-05-12 14:40:00,12.36,12.37,12.33,12.33,318000.0,12.36,12.37,12.33,12.33,318000.0
2014-05-12 14:45:00,12.34,12.35,12.33,12.34,267000.0,12.34,12.35,12.33,12.34,267000.0
2014-05-12 14:50:00,12.33,12.36,12.33,12.36,586500.0,12.33,12.36,12.33,12.36,586500.0
2014-05-12 14:55:00,12.36,12.39,12.34,12.38,712500.0,12.36,12.39,12.34,12.38,712500.0
2014-05-12 15:00:00,12.38,12.39,12.35,12.35,654000.0,12.38,12.39,12.35,12.35,654000.0
2014-05-12 15:05:00,12.35,12.36,12.32,12.33,318000.0,12.35,12.36,12.32,12.33,318000.0
2014-05-12 15:10:00,12.33,12.34,12.31,12.33,478500.0,12.33,12.34,12.31,12.33,478500.0
2014-05-12 15:15:00,12.34,12.36,12.33,12.34,529500.0,12.34,12.36,12.33,12.34,529500.0
2014-05-12 15:20:00,12.34,12.35,12.33,12.35,502500.0,12.34,12.35,12.33,12.35,502500.0
2014-05-12 15:25:00,12.35,12.35,12.34,12.34,534000.0,12.35,12.35,12.34,12.34,534000.0
2014-05-12 15:30:00,12.34,12.37,12.34,12.37,1054500.0,12.34,12.37,12.34,12.37,1054500.0
2014-05-12 15:35:00,12.37,12.37,12.34,12.34,885000.0,12.37,12.37,12.34,12.34,885000.0
2014-05-12 15:40:00,12.34,12.37,12.33,12.33,1159500.0,12.34,12.37,12.33,12.33,1159500.0
2014-05-12 15:45:00,12.33,12.34,12.32,12.32,949500.0,12.33,12.34,12.32,12.32,949500.0
2014-05-12 15:50:00,12.33,12.35,12.3,12.32,2089500.0,12.33,12.35,12.3,12.32,2089500.0
2014-05-12 15:55:00,12.31,12.35,12.3,12.31,4182000.0,12.31,12.35,12.3,12.31,4182000.0
2014-05-13 09:30:00,12.25,12.37,12.2,12.37,3730500.0,12.25,12.37,12.2,12.37,3730500.0
2014-05-13 09:35:00,12.37,12.37,12.27,12.33,1968000.0,12.37,12.37,12.27,12.33,1968000.0
2014-05-13 09:40:00,12.33,12.44,12.3,12.42,2194500.0,12.33,12.44,12.3,12.42,2194500.0
2014-05-13 09:45:00,12.43,12.52,12.41,12.47,4188000.0,12.43,12.52,12.41,12.47,4188000.0
2014-05-13 09:50:00,12.48,12.49,12.38,12.41,1924500.0,12.48,12.49,12.38,12.41,1924500.0
2014-05-13 09:55:00,12.41,12.44,12.37,12.4,1965000.0,12.41,12.44,12.37,12.4,1965000.0
2014-05-13 10:00:00,12.4,12.45,12.37,12.41,2019000.0,12.4,12.45,12.37,12.41,2019000.0
2014-05-13 10:05:00,12.41,12.42,12.35,12.4,1899000.0,12.41,12.42,12.35,12.4,1899000.0
2014-05-13 10:10:00,12.38,12.43,12.35,12.43,1332000.0,12.38,12.43,12.35,12.43,1332000.0
2014-05-13 10:15:00,12.42,12.43,12.37,12.4,1186500.0,12.42,12.43,12.37,12.4,1186500.0
2014-05-13 10:20:00,12.4,12.41,12.37,12.38,1318500.0,12.4,12.41,12.37,12.38,1318500.0
2014-05-13 10:25:00,12.38,12.48,12.38,12.46,1884000.0,12.38,12.48,12.38,12.46,1884000.0
2014-05-13 10:30:00,12.46,12.5,12.45,12.48,1090500.0,12.46,12.5,12.45,12.48,1090500.0
2014-05-13 10:35:00,12.49,12.57,12.49,12.57,3399000.0,12.49,12.57,12.49,12.57,3399000.0
2014-05-13 10:40:00,12.56,12.65,12.55,12.59,3082500.0,12.56,12.65,12.55,12.59,3082500.0
2014-05-13 10:45:00,12.59,12.6,12.55,12.56,1174500.0,12.59,12.6,12.55,12.56,1174500.0
2014-05-13 10:50:00,12.56,12.6,12.56,12.6,2139000.0,12.56,12.6,12.56,12.6,2139000.0
2014-05-13 10:55:00,12.59,12.61,12.54,12.55,1452000.0,12.59,12.61,12.54,12.55,1452000.0
2014-05-13 11:00:00,12.55,12.58,12.53,12.56,1695000.0,12.55,12.58,12.53,12.56,1695000.0
2014-05-13 11:05:00,12.56,12.57,12.52,12.54,625500.0,12.56,12.57,12.52,12.54,625500.0
2014-05-13 11:10:00,12.55,12.55,12.49,12.51,829500.0,12.55,12.55,12.49,12.51,829500.0
2014-05-13 11:15:00,12.5,12.52,12.46,12.48,1312500.0,12.5,12.52,12.46,12.48,1312500.0
2014-05-13 11:20:00,12.47,12.49,12.43,12.47,1036500.0,12.47,12.49,12.43,12.47,1036500.0
2014-05-13 11:25:00,12.46,12.5,12.46,12.49,672000.0,12.46,12.5,12.46,12.49,672000.0
2014-05-13 11:30:00,12.49,12.53,12.49,12.51,634500.0,12.49,12.53,12.49,12.51,634500.0
2014-05-13 11:35:00,12.51,12.51,12.42,12.42,1011000.0,12.51,12.51,12.42,12.42,1011000.0
2014-05-13 11:40:00,12.42,12.48,12.42,12.47,841500.0,12.42,12.48,12.42,12.47,841500.0
2014-05-13 11:45:00,12.47,12.49,12.45,12.47,811500.0,12.47,12.49,12.45,12.47,811500.0
2014-05-13 11:50:00,12.48,12.52,12.45,12.5,693000.0,12.48,12.52,12.45,12.5,693000.0
2014-05-13 11:55:00,12.5,12.56,12.49,12.51,1186500.0,12.5,12.56,12.49,12.51,1186500.0
2014-05-13 12:00:00,12.51,12.52,12.48,12.5,408000.0,12.51,12.52,12.48,12.5,408000.0
2014-05-13 12:05:00,12.5,12.5,12.45,12.45,655500.0,12.5,12.5,12.45,12.45,655500.0
2014-05-13 12:10:00,12.45,12.48,12.45,12.47,1051500.0,12.45,12.48,12.45,12.47,1051500.0
2014-05-13 12:15:00,12.47,12.49,12.46,12.48,667500.0,12.47,12.49,12.46,12.48,667500.0
2014-05-13 12:20:00,12.48,12.5,12.47,12.47,271500.0,12.48,12.5,12.47,12.47,271500.0
2014-05-13 12:25:00,12.47,12.53,12.47,12.5,559500.0,12.47,12.53,12.47,12.5,559500.0
2014-05-13 12:30:00,12.51,12.51,12.48,12.5,396000.0,12.51,12.51,12.48,12.5,396000.0
2014-05-13 12:35:00,12.51,12.57,12.51,12.51,900000.0,12.51,12.57,12.51,12.51,900000.0
2014-05-13 12:40:00,12.52,12.53,12.49,12.52,483000.0,12.52,12.53,12.49,12.52,483000.0
2014-05-13 12:45:00,12.51,12.59,12.51,12.59,967500.0,12.51,12.59,12.51,12.59,967500.0
2014-05-13 12:50:00,12.59,12.6,12.57,12.59,888000.0,12.59,12.6,12.57,12.59,888000.0
2014-05-13 12:55:00,12.59,12.6,12.57,12.58,613500.0,12.59,12.6,12.57,12.58,613500.0
2014-05-13 13:00:00,12.58,12.62,12.58,12.61,721500.0,12.58,12.62,12.58,12.61,721500.0
2014-05-13 13:05:00,12.61,12.63,12.6,12.63,954000.0,12.61,12.63,12.6,12.63,954000.0
2014-05-13 13:10:00,12.62,12.62,12.57,12.59,637500.0,12.62,12.62,12.57,12.59,637500.0
2014-05-13 13:15:00,12.59,12.64,12.59,12.64,961500.0,12.59,12.64,12.59,12.64,961500.0
2014-05-13 13:20:00,12.64,12.66,12.62,12.65,1137000.0,12.64,12.66,12.62,12.65,1137000.0
2014-05-13 13:25:00,12.64,12.64,12.59,12.6,556500.0,12.64,12.64,12.59,12.6,556500.0
2014-05-13 13:30:00,12.61,12.65,12.61,12.61,682500.0,12.61,12.65,12.61,12.61,682500.0
2014-05-13 13:35:00,12.61,12.62,12.57,12.58,478500.0,12.61,12.62,12.57,12.58,478500.0
2014-05-13 13:40:00,12.58,12.63,12.57,12.61,475500.0,12.58,12.63,12.57,12.61,475500.0
2014-05-13 13:45:00,12.6,12.61,12.57,12.59,324000.0,12.6,12.61,12.57,12.59,324000.0
2014-05-13 13:50:00,12.59,12.61,12.57,12.58,378000.0,12.59,12.61,12.57,12.58,378000.0
2014-05-13 13:55:00,12.57,12.59,12.57,12.59,366000.0,12.57,12.59,12.57,12.59,366000.0
2014-05-13 14:00:00,12.59,12.62,12.57,12.6,510000.0,12.59,12.62,12.57,12.6,510000.0
2014-05-13 14:05:00,12.6,12.61,12.58,12.59,313500.0,12.6,12.61,12.58,12.59,313500.0
2014-05-13 14:10:00,12.6,12.61,12.59,12.6,306000.0,12.6,12.61,12.59,12.6,306000.0
2014-05-13 14:15:00,12.6,12.61,12.59,12.6,363000.0,12.6,12.61,12.59,12.6,363000.0
2014-05-13 14:20:00,12.6,12.62,12.59,12.61,718500.0,12.6,12.62,12.59,12.61,718500.0
2014-05-13 14:25:00,12.62,12.62,12.59,12.61,451500.0,12.62,12.62,12.59,12.61,451500.0
2014-05-13 14:30:00,12.61,12.66,12.61,12.66,1198500.0,12.61,12.66,12.61,12.66,1198500.0
2014-05-13 14:35:00,12.66,12.69,12.65,12.67,1489500.0,12.66,12.69,12.65,12.67,1489500.0
2014-05-13 14:40:00,12.67,12.69,12.67,12.69,876000.0,12.67,12.69,12.67,12.69,876000.0
2014-05-13 14:45:00,12.69,12.69,12.67,12.68,633000.0,12.69,12.69,12.67,12.68,633000.0
2014-05-13 14:50:00,12.67,12.68,12.67,12.67,771000.0,12.67,12.68,12.67,12.67,771000.0
2014-05-13 14:55:00,12.67,12.72,12.67,12.71,1215000.0,12.67,12.72,12.67,12.71,1215000.0
2014-05-13 15:00:00,12.71,12.72,12.7,12.72,874500.0,12.71,12.72,12.7,12.72,874500.0
2014-05-13 15:05:00,12.72,12.73,12.68,12.69,1152000.0,12.72,12.73,12.68,12.69,1152000.0
2014-05-13 15:10:00,12.7,12.72,12.65,12.67,1099500.0,12.7,12.72,12.65,12.67,1099500.0
2014-05-13 15:15:00,12.68,12.72,12.67,12.72,748500.0,12.68,12.72,12.67,12.72,748500.0
2014-05-13 15:20:00,12.72,12.72,12.69,12.7,891000.0,12.72,12.72,12.69,12.7,891000.0
2014-05-13 15:25:00,12.7,12.75,12.7,12.75,1462500.0,12.7,12.75,12.7,12.75,1462500.0
2014-05-13 15:30:00,12.75,12.76,12.73,12.74,1066500.0,12.75,12.76,12.73,12.74,1066500.0
2014-05-13 15:35:00,12.75,12.75,12.72,12.73,1525500.0,12.75,12.75,12.72,12.73,1525500.0
2014-05-13 15:40:00,12.73,12.74,12.71,12.72,1038000.0,12.73,12.74,12.71,12.72,1038000.0
2014-05-13 15:45:00,12.73,12.74,12.7,12.7,1366500.0,12.73,12.74,12.7,12.7,1366500.0
2014-05-13 15:50:00,12.7,12.72,12.68,12.68,1809000.0,12.7,12.72,12.68,12.68,1809000.0
2014-05-13 15:55:00,12.69,12.7,12.67,12.67,2274000.0,12.69,12.7,12.67,12.67,2274000.0
2014-05-14 09:30:00,12.6,12.61,12.47,12.56,3070500.0,12.6,12.61,12.47,12.56,3070500.0
2014-05-14 09:35:00,12.54,12.62,12.53,12.56,1914000.0,12.54,12.62,12.53,12.56,1914000.0
2014-05-14 09:40:00,12.57,12.66,12.54,12.59,2067000.0,12.57,12.66,12.54,12.59,2067000.0
2014-05-14 09:45:00,12.59,12.66,12.57,12.58,1827000.0,12.59,12.66,12.57,12.58,1827000.0
2014-05-14 09:50:00,12.58,12.68,12.55,12.64,1515000.0,12.58,12.68,12.55,12.64,1515000.0
2014-05-14 09:55:00,12.65,12.66,12.57,12.63,1503000.0,12.65,12.66,12.57,12.63,1503000.0
2014-05-14 10:00:00,12.64,12.75,12.64,12.73,2307000.0,12.64,12.75,12.64,12.73,2307000.0
2014-05-14 10:05:00,12.71,12.74,12.65,12.68,1728000.0,12.71,12.74,12.65,12.68,1728000.0
2014-05-14 10:10:00,12.68,12.71,12.62,12.68,1515000.0,12.68,12.71,12.62,12.68,1515000.0
2014-05-14 10:15:00,12.67,12.7,12.61,12.64,1258500.0,12.67,12.7,12.61,12.64,1258500.0
2014-05-14 10:20:00,12.63,12.69,12.6,12.66,1524000.0,12.63,12.69,12.6,12.66,1524000.0
2014-05-14 10:25:00,12.67,12.69,12.63,12.65,975000.0,12.67,12.69,12.63,12.65,975000.0
2014-05-14 10:30:00,12.65,12.67,12.63,12.64,636000.0,12.65,12.67,12.63,12.64,636000.0
2014-05-14 10:35:00,12.64,12.65,12.59,12.61,1123500.0,12.64,12.65,12.59,12.61,1123500.0
2014-05-14 10:40:00,12.61,12.64,12.58,12.61,604500.0,12.61,12.64,12.58,12.61,604500.0
2014-05-14 10:45:00,12.6,12.63,12.57,12.61,709500.0,12.6,12.63,12.57,12.61,709500.0
2014-05-14 10:50:00,12.61,12.61,12.56,12.58,658500.0,12.61,12.61,12.56,12.58,658500.0
2014-05-14 10:55:00,12.58,12.59,12.55,12.56,1354500.0,12.58,12.59,12.55,12.56,1354500.0
2014-05-14 11:00:00,12.56,12.57,12.54,12.55,699000.0,12.56,12.57,12.54,12.55,699000.0
2014-05-14 11:05:00,12.55,12.6,12.54,12.6,817500.0,12.55,12.6,12.54,12.6,817500.0
2014-05-14 11:10:00,12.6,12.61,12.58,12.59,1188000.0,12.6,12.61,12.58,12.59,1188000.0
2014-05-14 11:15:00,12.58,12.61,12.57,12.6,678000.0,12.58,12.61,12.57,12.6,678000.0
2014-05-14 11:20:00,12.6,12.62,12.58,12.59,1123500.0,12.6,12.62,12.58,12.59,1123500.0
2014-05-14 11:25:00,12.6,12.6,12.57,12.58,478500.0,12.6,12.6,12.57,12.58,478500.0
2014-05-14 11:30:00,12.58,12.6,12.57,12.59,402000.0,12.58,12.6,12.57,12.59,402000.0
2014-05-14 11:35:00,12.58,12.64,12.58,12.64,513000.0,12.58,12.64,12.58,12.64,513000.0
2014-05-14 11:40:00,12.64,12.65,12.63,12.65,657000.0,12.64,12.65,12.63,12.65,657000.0
2014-05-14 11:45:00,12.65,12.7,12.64,12.69,1164000.0,12.65,12.7,12.64,12.69,1164000.0
2014-05-14 11:50:00,12.68,12.69,12.67,12.68,379500.0,12.68,12.69,12.67,12.68,379500.0
2014-05-14 11:55:00,12.68,12.68,12.66,12.67,399000.0,12.68,12.68,12.66,12.67,399000.0
2014-05-14 12:00:00,12.66,12.68,12.65,12.66,208500.0,12.66,12.68,12.65,12.66,208500.0
2014-05-14 12:05:00,12.66,12.67,12.63,12.65,246000.0,12.66,12.67,12.63,12.65,246000.0
2014-05-14 12:10:00,12.65,12.67,12.63,12.67,276000.0,12.65,12.67,12.63,12.67,276000.0
2014-05-14 12:15:00,12.67,12.71,12.65,12.71,561000.0,12.67,12.71,12.65,12.71,561000.0
2014-05-14 12:20:00,12.71,12.72,12.69,12.71,444000.0,12.71,12.72,12.69,12.71,444000.0
2014-05-14 12:25:00,12.71,12.73,12.7,12.71,525000.0,12.71,12.73,12.7,12.71,525000.0
2014-05-14 12:30:00,12.71,12.8,12.7,12.79,1525500.0,12.71,12.8,12.7,12.79,1525500.0
2014-05-14 12:35:00,12.78,12.88,12.78,12.8,2347500.0,12.78,12.88,12.78,12.8,2347500.0
2014-05-14 12:40:00,12.8,12.83,12.8,12.81,538500.0,12.8,12.83,12.8,12.81,538500.0
2014-05-14 12:45:00,12.81,12.85,12.8,12.81,1011000.0,12.81,12.85,12.8,12.81,1011000.0
2014-05-14 12:50:00,12.81,12.81,12.78,12.81,592500.0,12.81,12.81,12.78,12.81,592500.0
2014-05-14 12:55:00,12.8,12.82,12.79,12.82,372000.0,12.8,12.82,12.79,12.82,372000.0
2014-05-14 13:00:00,12.82,12.85,12.81,12.85,645000.0,12.82,12.85,12.81,12.85,645000.0
2014-05-14 13:05:00,12.85,12.85,12.83,12.84,840000.0,12.85,12.85,12.83,12.84,840000.0
2014-05-14 13:10:00,12.84,12.84,12.81,12.82,346500.0,12.84,12.84,12.81,12.82,346500.0
2014-05-14 13:15:00,12.82,12.9,12.82,12.86,1872000.0,12.82,12.9,12.82,12.86,1872000.0
2014-05-14 13:20:00,12.86,12.88,12.85,12.86,576000.0,12.86,12.88,12.85,12.86,576000.0
2014-05-14 13:25:00,12.86,12.88,12.85,12.85,433500.0,12.86,12.88,12.85,12.85,433500.0
2014-05-14 13:30:00,12.85,12.85,12.82,12.83,508500.0,12.85,12.85,12.82,12.83,508500.0
2014-05-14 13:35:00,12.83,12.85,12.82,12.84,307500.0,12.83,12.85,12.82,12.84,307500.0
2014-05-14 13:40:00,12.84,12.87,12.83,12.87,339000.0,12.84,12.87,12.83,12.87,339000.0
2014-05-14 13:45:00,12.87,12.89,12.85,12.87,1099500.0,12.87,12.89,12.85,12.87,1099500.0
2014-05-14 13:50:00,12.87,12.88,12.83,12.86,1117500.0,12.87,12.88,12.83,12.86,1117500.0
2014-05-14 13:55:00,12.87,12.87,12.84,12.85,144000.0,12.87,12.87,12.84,12.85,144000.0
2014-05-14 14:00:00,12.85,12.85,12.81,12.83,409500.0,12.85,12.85,12.81,12.83,409500.0
2014-05-14 14:05:00,12.84,12.84,12.78,12.78,589500.0,12.84,12.84,12.78,12.78,589500.0
2014-05-14 14:10:00,12.78,12.81,12.77,12.81,421500.0,12.78,12.81,12.77,12.81,421500.0
2014-05-14 14:15:00,12.81,12.82,12.8,12.81,160500.0,12.81,12.82,12.8,12.81,160500.0
2014-05-14 14:20:00,12.81,12.81,12.79,12.79,258000.0,12.81,12.81,12.79,12.79,258000.0
2014-05-14 14:25:00,12.8,12.82,12.79,12.82,339000.0,12.8,12.82,12.79,12.82,339000.0
2014-05-14 14:30:00,12.81,12.83,12.79,12.8,403500.0,12.81,12.83,12.79,12.8,403500.0
2014-05-14 14:35:00,12.79,12.8,12.74,12.77,762000.0,12.79,12.8,12.74,12.77,762000.0
2014-05-14 14:40:00,12.78,12.78,12.73,12.73,525000.0,12.78,12.78,12.73,12.73,525000.0
2014-05-14 14:45:00,12.73,12.76,12.71,12.73,904500.0,12.73,12.76,12.71,12.73,904500.0
2014-05-14 14:50:00,12.72,12.76,12.71,12.75,967500.0,12.72,12.76,12.71,12.75,967500.0
2014-05-14 14:55:00,12.73,12.73,12.72,12.73,289500.0,12.73,12.73,12.72,12.73,289500.0
2014-05-14 15:00:00,12.73,12.73,12.67,12.7,784500.0,12.73,12.73,12.67,12.7,784500.0
2014-05-14 15:05:00,12.7,12.7,12.65,12.66,916500.0,12.7,12.7,12.65,12.66,916500.0
2014-05-14 15:10:00,12.66,12.69,12.66,12.68,405000.0,12.66,12.69,12.66,12.68,405000.0
2014-05-14 15:15:00,12.68,12.71,12.68,12.7,717000.0,12.68,12.71,12.68,12.7,717000.0
2014-05-14 15:20:00,12.7,12.71,12.68,12.69,291000.0,12.7,12.71,12.68,12.69,291000.0
2014-05-14 15:25:00,12.69,12.71,12.69,12.69,336000.0,12.69,12.71,12.69,12.69,336000.0
2014-05-14 15:30:00,12.69,12.69,12.65,12.66,1143000.0,12.69,12.69,12.65,12.66,1143000.0
2014-05-14 15:35:00,12.66,12.69,12.66,12.69,919500.0,12.66,12.69,12.66,12.69,919500.0
2014-05-14 15:40:00,12.69,12.71,12.68,12.7,787500.0,12.69,12.71,12.68,12.7,787500.0
2014-05-14 15:45:00,12.69,12.7,12.66,12.69,829500.0,12.69,12.7,12.66,12.69,829500.0
2014-05-14 15:50:00,12.69,12.73,12.68,12.71,1446000.0,12.69,12.73,12.68,12.71,1446000.0
2014-05-14 15:55:00,12.71,12.73,12.7,12.71,2565000.0,12.71,12.73,12.7,12.71,2565000.0
2014-05-15 09:30:00,12.67,12.67,12.55,12.67,2637000.0,12.67,12.67,12.55,12.67,2637000.0
2014-05-15 09:35:00,12.67,12.73,12.65,12.68,2016000.0,12.67,12.73,12.65,12.68,2016000.0
2014-05-15 09:40:00,12.68,12.78,12.68,12.73,2167500.0,12.68,12.78,12.68,12.73,2167500.0
2014-05-15 09:45:00,12.72,12.77,12.69,12.69,1387500.0,12.72,12.77,12.69,12.69,1387500.0
2014-05-15 09:50:00,12.7,12.76,12.69,12.73,2758500.0,12.7,12.76,12.69,12.73,2758500.0
2014-05-15 09:55:00,12.72,12.84,12.67,12.83,3108000.0,12.72,12.84,12.67,12.83,3108000.0
2014-05-15 10:00:00,12.82,12.83,12.72,12.72,1749000.0,12.82,12.83,12.72,12.72,1749000.0
2014-05-15 10:05:00,12.72,12.76,12.65,12.68,2521500.0,12.72,12.76,12.65,12.68,2521500.0
2014-05-15 10:10:00,12.67,12.7,12.59,12.63,2122500.0,12.67,12.7,12.59,12.63,2122500.0
2014-05-15 10:15:00,12.62,12.65,12.58,12.61,1933500.0,12.62,12.65,12.58,12.61,1933500.0
2014-05-15 10:20:00,12.61,12.66,12.55,12.66,2652000.0,12.61,12.66,12.55,12.66,2652000.0
2014-05-15 10:25:00,12.65,12.65,12.53,12.57,1528500.0,12.65,12.65,12.53,12.57,1528500.0
2014-05-15 10:30:00,12.56,12.58,12.48,12.51,2098500.0,12.56,12.58,12.48,12.51,2098500.0
2014-05-15 10:35:00,12.52,12.56,12.48,12.53,1138500.0,12.52,12.56,12.48,12.53,1138500.0
2014-05-15 10:40:00,12.52,12.61,12.51,12.56,1351500.0,12.52,12.61,12.51,12.56,1351500.0
2014-05-15 10:45:00,12.58,12.58,12.5,12.5,928500.0,12.58,12.58,12.5,12.5,928500.0
2014-05-15 10:50:00,12.51,12.55,12.45,12.5,1681500.0,12.51,12.55,12.45,12.5,1681500.0
2014-05-15 10:55:00,12.5,12.51,12.46,12.48,879000.0,12.5,12.51,12.46,12.48,879000.0
2014-05-15 11:00:00,12.47,12.5,12.45,12.45,745500.0,12.47,12.5,12.45,12.45,745500.0
2014-05-15 11:05:00,12.46,12.49,12.43,12.46,958500.0,12.46,12.49,12.43,12.46,958500.0
2014-05-15 11:10:00,12.46,12.5,12.43,12.43,987000.0,12.46,12.5,12.43,12.43,987000.0
2014-05-15 11:15:00,12.43,12.46,12.42,12.43,1719000.0,12.43,12.46,12.42,12.43,1719000.0
2014-05-15 11:20:00,12.43,12.45,12.4,12.41,2140500.0,12.43,12.45,12.4,12.41,2140500.0
2014-05-15 11:25:00,12.41,12.46,12.39,12.42,1830000.0,12.41,12.46,12.39,12.42,1830000.0
2014-05-15 11:30:00,12.43,12.49,12.42,12.49,955500.0,12.43,12.49,12.42,12.49,955500.0
2014-05-15 11:35:00,12.47,12.49,12.45,12.48,564000.0,12.47,12.49,12.45,12.48,564000.0
2014-05-15 11:40:00,12.47,12.47,12.43,12.44,1531500.0,12.47,12.47,12.43,12.44,1531500.0
2014-05-15 11:45:00,12.44,12.46,12.4,12.41,1171500.0,12.44,12.46,12.4,12.41,1171500.0
2014-05-15 11:50:00,12.41,12.45,12.4,12.44,490500.0,12.41,12.45,12.4,12.44,490500.0
2014-05-15 11:55:00,12.43,12.45,12.42,12.44,1372500.0,12.43,12.45,12.42,12.44,1372500.0
2014-05-15 12:00:00,12.44,12.47,12.43,12.47,658500.0,12.44,12.47,12.43,12.47,658500.0
2014-05-15 12:05:00,12.45,12.5,12.45,12.46,843000.0,12.45,12.5,12.45,12.46,843000.0
2014-05-15 12:10:00,12.46,12.48,12.44,12.45,207000.0,12.46,12.48,12.44,12.45,207000.0
2014-05-15 12:15:00,12.44,12.47,12.41,12.42,670500.0,12.44,12.47,12.41,12.42,670500.0
2014-05-15 12:20:00,12.43,12.44,12.41,12.43,277500.0,12.43,12.44,12.41,12.43,277500.0
2014-05-15 12:25:00,12.42,12.45,12.41,12.42,198000.0,12.42,12.45,12.41,12.42,198000.0
2014-05-15 12:30:00,12.41,12.48,12.41,12.46,457500.0,12.41,12.48,12.41,12.46,457500.0
2014-05-15 12:35:00,12.46,12.47,12.39,12.41,754500.0,12.46,12.47,12.39,12.41,754500.0
2014-05-15 12:40:00,12.41,12.44,12.4,12.42,486000.0,12.41,12.44,12.4,12.42,486000.0
2014-05-15 12:45:00,12.43,12.44,12.41,12.42,186000.0,12.43,12.44,12.41,12.42,186000.0
2014-05-15 12:50:00,12.42,12.48,12.42,12.46,678000.0,12.42,12.48,12.42,12.46,678000.0
2014-05-15 12:55:00,12.46,12.48,12.45,12.46,453000.0,12.46,12.48,12.45,12.46,453000.0
2014-05-15 13:00:00,12.46,12.46,12.41,12.45,382500.0,12.46,12.46,12.41,12.45,382500.0
2014-05-15 13:05:00,12.45,12.48,12.42,12.43,274500.0,12.45,12.48,12.42,12.43,274500.0
2014-05-15 13:10:00,12.43,12.46,12.42,12.46,153000.0,12.43,12.46,12.42,12.46,153000.0
2014-05-15 13:15:00,12.45,12.46,12.41,12.42,217500.0,12.45,12.46,12.41,12.42,217500.0
2014-05-15 13:20:00,12.42,12.44,12.42,12.43,114000.0,12.42,12.44,12.42,12.43,114000.0
2014-05-15 13:25:00,12.43,12.44,12.4,12.42,844500.0,12.43,12.44,12.4,12.42,844500.0
2014-05-15 13:30:00,12.43,12.45,12.42,12.43,232500.0,12.43,12.45,12.42,12.43,232500.0
2014-05-15 13:35:00,12.43,12.45,12.4,12.41,403500.0,12.43,12.45,12.4,12.41,403500.0
2014-05-15 13:40:00,12.41,12.41,12.35,12.38,1423500.0,12.41,12.41,12.35,12.38,1423500.0
2014-05-15 13:45:00,12.39,12.41,12.37,12.39,420000.0,12.39,12.41,12.37,12.39,420000.0
2014-05-15 13:50:00,12.4,12.44,12.4,12.42,532500.0,12.4,12.44,12.4,12.42,532500.0
2014-05-15 13:55:00,12.42,12.5,12.42,12.49,742500.0,12.42,12.5,12.42,12.49,742500.0
2014-05-15 14:00:00,12.49,12.52,12.45,12.51,874500.0,12.49,12.52,12.45,12.51,874500.0
2014-05-15 14:05:00,12.51,12.57,12.49,12.53,1024500.0,12.51,12.57,12.49,12.53,1024500.0
2014-05-15 14:10:00,12.52,12.56,12.52,12.53,483000.0,12.52,12.56,12.52,12.53,483000.0
2014-05-15 14:15:00,12.54,12.55,12.5,12.52,456000.0,12.54,12.55,12.5,12.52,456000.0
2014-05-15 14:20:00,12.51,12.57,12.48,12.52,630000.0,12.51,12.57,12.48,12.52,630000.0
2014-05-15 14:25:00,12.53,12.55,12.51,12.53,517500.0,12.53,12.55,12.51,12.53,517500.0
2014-05-15 14:30:00,12.55,12.58,12.53,12.54,535500.0,12.55,12.58,12.53,12.54,535500.0
2014-05-15 14:35:00,12.54,12.58,12.54,12.57,552000.0,12.54,12.58,12.54,12.57,552000.0
2014-05-15 14:40:00,12.57,12.57,12.53,12.56,262500.0,12.57,12.57,12.53,12.56,262500.0
2014-05-15 14:45:00,12.56,12.56,12.51,12.56,441000.0,12.56,12.56,12.51,12.56,441000.0
2014-05-15 14:50:00,12.56,12.61,12.54,12.61,1003500.0,12.56,12.61,12.54,12.61,1003500.0
2014-05-15 14:55:00,12.6,12.63,12.59,12.61,1500000.0,12.6,12.63,12.59,12.61,1500000.0
2014-05-15 15:00:00,12.62,12.63,12.59,12.61,537000.0,12.62,12.63,12.59,12.61,537000.0
2014-05-15 15:05:00,12.61,12.61,12.56,12.58,580500.0,12.61,12.61,12.56,12.58,580500.0
2014-05-15 15:10:00,12.58,12.61,12.56,12.58,505500.0,12.58,12.61,12.56,12.58,505500.0
2014-05-15 15:15:00,12.58,12.61,12.56,12.56,309000.0,12.58,12.61,12.56,12.56,309000.0
2014-05-15 15:20:00,12.57,12.6,12.56,12.56,352500.0,12.57,12.6,12.56,12.56,352500.0
2014-05-15 15:25:00,12.56,12.59,12.55,12.58,271500.0,12.56,12.59,12.55,12.58,271500.0
2014-05-15 15:30:00,12.58,12.62,12.57,12.62,831000.0,12.58,12.62,12.57,12.62,831000.0
2014-05-15 15:35:00,12.61,12.62,12.59,12.61,781500.0,12.61,12.62,12.59,12.61,781500.0
2014-05-15 15:40:00,12.6,12.61,12.58,12.61,564000.0,12.6,12.61,12.58,12.61,564000.0
2014-05-15 15:45:00,12.61,12.63,12.59,12.6,1132500.0,12.61,12.63,12.59,12.6,1132500.0
2014-05-15 15:50:00,12.6,12.62,12.58,12.58,1012500.0,12.6,12.62,12.58,12.58,1012500.0
2014-05-15 15:55:00,12.59,12.59,12.56,12.57,1599000.0,12.59,12.59,12.56,12.57,1599000.0
2014-05-16 09:30:00,12.6,12.67,12.59,12.63,2701500.0,12.6,12.67,12.59,12.63,2701500.0
2014-05-16 09:35:00,12.63,12.7,12.61,12.67,2193000.0,12.63,12.7,12.61,12.67,2193000.0
2014-05-16 09:40:00,12.65,12.68,12.59,12.64,1627500.0,12.65,12.68,12.59,12.64,1627500.0
2014-05-16 09:45:00,12.63,12.65,12.6,12.62,928500.0,12.63,12.65,12.6,12.62,928500.0
2014-05-16 09:50:00,12.6,12.68,12.6,12.65,849000.0,12.6,12.68,12.6,12.65,849000.0
2014-05-16 09:55:00,12.63,12.7,12.61,12.68,1261500.0,12.63,12.7,12.61,12.68,1261500.0
2014-05-16 10:00:00,12.68,12.71,12.65,12.65,1459500.0,12.68,12.71,12.65,12.65,1459500.0
2014-05-16 10:05:00,12.65,12.66,12.53,12.61,3061500.0,12.65,12.66,12.53,12.61,3061500.0
2014-05-16 10:10:00,12.61,12.62,12.56,12.57,949500.0,12.61,12.62,12.56,12.57,949500.0
2014-05-16 10:15:00,12.57,12.6,12.54,12.57,622500.0,12.57,12.6,12.54,12.57,622500.0
2014-05-16 10:20:00,12.57,12.6,12.54,12.55,634500.0,12.57,12.6,12.54,12.55,634500.0
2014-05-16 10:25:00,12.55,12.56,12.51,12.53,1209000.0,12.55,12.56,12.51,12.53,1209000.0
2014-05-16 10:30:00,12.54,12.58,12.53,12.55,849000.0,12.54,12.58,12.53,12.55,849000.0
2014-05-16 10:35:00,12.55,12.63,12.55,12.61,529500.0,12.55,12.63,12.55,12.61,529500.0
2014-05-16 10:40:00,12.61,12.63,12.59,12.6,721500.0,12.61,12.63,12.59,12.6,721500.0
2014-05-16 10:45:00,12.61,12.63,12.6,12.62,538500.0,12.61,12.63,12.6,12.62,538500.0
2014-05-16 10:50:00,12.61,12.64,12.6,12.64,603000.0,12.61,12.64,12.6,12.64,603000.0
2014-05-16 10:55:00,12.63,12.66,12.62,12.64,612000.0,12.63,12.66,12.62,12.64,612000.0
2014-05-16 11:00:00,12.63,12.64,12.61,12.64,378000.0,12.63,12.64,12.61,12.64,378000.0
2014-05-16 11:05:00,12.62,12.65,12.61,12.63,316500.0,12.62,12.65,12.61,12.63,316500.0
2014-05-16 11:10:00,12.64,12.68,12.62,12.66,757500.0,12.64,12.68,12.62,12.66,757500.0
2014-05-16 11:15:00,12.66,12.75,12.66,12.71,1540500.0,12.66,12.75,12.66,12.71,1540500.0
2014-05-16 11:20:00,12.71,12.72,12.7,12.7,544500.0,12.71,12.72,12.7,12.7,544500.0
2014-05-16 11:25:00,12.7,12.72,12.68,12.68,406500.0,12.7,12.72,12.68,12.68,406500.0
2014-05-16 11:30:00,12.68,12.73,12.68,12.7,1867500.0,12.68,12.73,12.68,12.7,1867500.0
2014-05-16 11:35:00,12.7,12.74,12.69,12.71,1657500.0,12.7,12.74,12.69,12.71,1657500.0
2014-05-16 11:40:00,12.7,12.72,12.65,12.68,1047000.0,12.7,12.72,12.65,12.68,1047000.0
2014-05-16 11:45:00,12.68,12.7,12.66,12.68,687000.0,12.68,12.7,12.66,12.68,687000.0
2014-05-16 11:50:00,12.67,12.7,12.66,12.66,555000.0,12.67,12.7,12.66,12.66,555000.0
2014-05-16 11:55:00,12.66,12.69,12.66,12.67,420000.0,12.66,12.69,12.66,12.67,420000.0
2014-05-16 12:00:00,12.67,12.7,12.67,12.69,453000.0,12.67,12.7,12.67,12.69,453000.0
2014-05-16 12:05:00,12.69,12.69,12.63,12.65,684000.0,12.69,12.69,12.63,12.65,684000.0
2014-05-16 12:10:00,12.65,12.68,12.64,12.68,475500.0,12.65,12.68,12.64,12.68,475500.0
2014-05-16 12:15:00,12.67,12.69,12.67,12.67,400500.0,12.67,12.69,12.67,12.67,400500.0
2014-05-16 12:20:00,12.67,12.7,12.67,12.67,387000.0,12.67,12.7,12.67,12.67,387000.0
2014-05-16 12:25:00,12.67,12.68,12.65,12.67,234000.0,12.67,12.68,12.65,12.67,234000.0
2014-05-16 12:30:00,12.67,12.68,12.65,12.67,246000.0,12.67,12.68,12.65,12.67,246000.0
2014-05-16 12:35:00,12.68,12.69,12.67,12.67,165000.0,12.68,12.69,12.67,12.67,165000.0
2014-05-16 12:40:00,12.67,12.67,12.65,12.67,247500.0,12.67,12.67,12.65,12.67,247500.0
2014-05-16 12:45:00,12.66,12.66,12.61,12.63,643500.0,12.66,12.66,12.61,12.63,643500.0
2014-05-16 12:50:00,12.62,12.64,12.61,12.63,348000.0,12.62,12.64,12.61,12.63,348000.0
2014-05-16 12:55:00,12.62,12.64,12.62,12.64,190500.0,12.62,12.64,12.62,12.64,190500.0
2014-05-16 13:00:00,12.64,12.65,12.61,12.61,682500.0,12.64,12.65,12.61,12.61,682500.0
2014-05-16 13:05:00,12.61,12.64,12.61,12.64,243000.0,12.61,12.64,12.61,12.64,243000.0
2014-05-16 13:10:00,12.63,12.65,12.62,12.64,201000.0,12.63,12.65,12.62,12.64,201000.0
2014-05-16 13:15:00,12.63,12.67,12.63,12.65,252000.0,12.63,12.67,12.63,12.65,252000.0
2014-05-16 13:20:00,12.64,12.67,12.64,12.66,187500.0,12.64,12.67,12.64,12.66,187500.0
2014-05-16 13:25:00,12.66,12.67,12.65,12.67,400500.0,12.66,12.67,12.65,12.67,400500.0
2014-05-16 13:30:00,12.66,12.69,12.66,12.68,295500.0,12.66,12.69,12.66,12.68,295500.0
2014-05-16 13:35:00,12.69,12.69,12.67,12.68,225000.0,12.69,12.69,12.67,12.68,225000.0
2014-05-16 13:40:00,12.68,12.68,12.64,12.67,501000.0,12.68,12.68,12.64,12.67,501000.0
2014-05-16 13:45:00,12.66,12.69,12.65,12.68,348000.0,12.66,12.69,12.65,12.68,348000.0
2014-05-16 13:50:00,12.68,12.7,12.67,12.69,298500.0,12.68,12.7,12.67,12.69,298500.0
2014-05-16 13:55:00,12.68,12.69,12.67,12.68,147000.0,12.68,12.69,12.67,12.68,147000.0
2014-05-16 14:00:00,12.69,12.69,12.67,12.68,235500.0,12.69,12.69,12.67,12.68,235500.0
2014-05-16 14:05:00,12.67,12.69,12.67,12.68,234000.0,12.67,12.69,12.67,12.68,234000.0
2014-05-16 14:10:00,12.69,12.69,12.67,12.68,108000.0,12.69,12.69,12.67,12.68,108000.0
2014-05-16 14:15:00,12.68,12.7,12.68,12.7,366000.0,12.68,12.7,12.68,12.7,366000.0
2014-05-16 14:20:00,12.69,12.7,12.68,12.7,157500.0,12.69,12.7,12.68,12.7,157500.0
2014-05-16 14:25:00,12.7,12.72,12.69,12.72,489000.0,12.7,12.72,12.69,12.72,489000.0
2014-05-16 14:30:00,12.72,12.74,12.71,12.72,504000.0,12.72,12.74,12.71,12.72,504000.0
2014-05-16 14:35:00,12.72,12.74,12.71,12.73,723000.0,12.72,12.74,12.71,12.73,723000.0
2014-05-16 14:40:00,12.73,12.75,12.73,12.74,663000.0,12.73,12.75,12.73,12.74,663000.0
2014-05-16 14:45:00,12.74,12.74,12.72,12.72,459000.0,12.74,12.74,12.72,12.72,459000.0
2014-05-16 14:50:00,12.72,12.74,12.72,12.74,633000.0,12.72,12.74,12.72,12.74,633000.0
2014-05-16 14:55:00,12.73,12.79,12.73,12.79,1078500.0,12.73,12.79,12.73,12.79,1078500.0
2014-05-16 15:00:00,12.78,12.79,12.73,12.76,1138500.0,12.78,12.79,12.73,12.76,1138500.0
2014-05-16 15:05:00,12.76,12.79,12.76,12.79,486000.0,12.76,12.79,12.76,12.79,486000.0
2014-05-16 15:10:00,12.79,12.8,12.77,12.79,777000.0,12.79,12.8,12.77,12.79,777000.0
2014-05-16 15:15:00,12.79,12.8,12.77,12.79,901500.0,12.79,12.8,12.77,12.79,901500.0
2014-05-16 15:20:00,12.78,12.79,12.75,12.77,619500.0,12.78,12.79,12.75,12.77,619500.0
2014-05-16 15:25:00,12.77,12.78,12.76,12.77,418500.0,12.77,12.78,12.76,12.77,418500.0
2014-05-16 15:30:00,12.76,12.79,12.76,12.77,463500.0,12.76,12.79,12.76,12.77,463500.0
2014-05-16 15:35:00,12.77,12.78,12.77,12.78,822000.0,12.77,12.78,12.77,12.78,822000.0
2014-05-16 15:40:00,12.78,12.78,12.77,12.77,702000.0,12.78,12.78,12.77,12.77,702000.0
2014-05-16 15:45:00,12.77,12.78,12.75,12.76,717000.0,12.77,12.78,12.75,12.76,717000.0
2014-05-16 15:50:00,12.76,12.77,12.75,12.76,1047000.0,12.76,12.77,12.75,12.76,1047000.0
2014-05-16 15:55:00,12.76,12.79,12.75,12.77,2532000.0,12.76,12.79,12.75,12.77,2532000.0
2014-05-19 09:30:00,12.71,12.88,12.67,12.81,2878500.0,12.71,12.88,12.67,12.81,2878500.0
2014-05-19 09:35:00,12.84,12.96,12.81,12.91,2851500.0,12.84,12.96,12.81,12.91,2851500.0
2014-05-19 09:40:00,12.91,12.95,12.87,12.91,1251000.0,12.91,12.95,12.87,12.91,1251000.0
2014-05-19 09:45:00,12.9,12.92,12.84,12.89,1533000.0,12.9,12.92,12.84,12.89,1533000.0
2014-05-19 09:50:00,12.88,12.89,12.82,12.87,1057500.0,12.88,12.89,12.82,12.87,1057500.0
2014-05-19 09:55:00,12.87,12.94,12.85,12.94,1393500.0,12.87,12.94,12.85,12.94,1393500.0
2014-05-19 10:00:00,12.94,12.98,12.86,12.89,1644000.0,12.94,12.98,12.86,12.89,1644000.0
2014-05-19 10:05:00,12.88,12.93,12.84,12.91,1134000.0,12.88,12.93,12.84,12.91,1134000.0
2014-05-19 10:10:00,12.92,12.98,12.9,12.94,1500000.0,12.92,12.98,12.9,12.94,1500000.0
2014-05-19 10:15:00,12.95,13.0,12.95,12.97,1423500.0,12.95,13.0,12.95,12.97,1423500.0
2014-05-19 10:20:00,12.97,12.99,12.93,12.96,847500.0,12.97,12.99,12.93,12.96,847500.0
2014-05-19 10:25:00,12.96,13.03,12.95,12.99,2062500.0,12.96,13.03,12.95,12.99,2062500.0
2014-05-19 10:30:00,12.97,13.0,12.92,12.93,883500.0,12.97,13.0,12.92,12.93,883500.0
2014-05-19 10:35:00,12.93,12.97,12.93,12.95,340500.0,12.93,12.97,12.93,12.95,340500.0
2014-05-19 10:40:00,12.95,13.0,12.95,12.99,517500.0,12.95,13.0,12.95,12.99,517500.0
2014-05-19 10:45:00,13.0,13.03,12.98,12.98,1161000.0,13.0,13.03,12.98,12.98,1161000.0
2014-05-19 10:50:00,12.98,13.02,12.98,13.01,715500.0,12.98,13.02,12.98,13.01,715500.0
2014-05-19 10:55:00,13.01,13.06,13.0,13.06,976500.0,13.01,13.06,13.0,13.06,976500.0
2014-05-19 11:00:00,13.06,13.07,13.05,13.06,1300500.0,13.06,13.07,13.05,13.06,1300500.0
2014-05-19 11:05:00,13.06,13.07,13.03,13.07,717000.0,13.06,13.07,13.03,13.07,717000.0
2014-05-19 11:10:00,13.07,13.07,13.05,13.05,654000.0,13.07,13.07,13.05,13.05,654000.0
2014-05-19 11:15:00,13.05,13.07,13.04,13.04,1084500.0,13.05,13.07,13.04,13.04,1084500.0
2014-05-19 11:20:00,13.05,13.05,13.02,13.03,1057500.0,13.05,13.05,13.02,13.03,1057500.0
2014-05-19 11:25:00,13.03,13.05,13.01,13.01,507000.0,13.03,13.05,13.01,13.01,507000.0
2014-05-19 11:30:00,13.01,13.03,13.01,13.02,385500.0,13.01,13.03,13.01,13.02,385500.0
2014-05-19 11:35:00,13.02,13.03,13.01,13.02,342000.0,13.02,13.03,13.01,13.02,342000.0
2014-05-19 11:40:00,13.03,13.03,12.98,12.99,1014000.0,13.03,13.03,12.98,12.99,1014000.0
2014-05-19 11:45:00,12.99,13.02,12.98,13.0,336000.0,12.99,13.02,12.98,13.0,336000.0
2014-05-19 11:50:00,13.0,13.02,13.0,13.02,267000.0,13.0,13.02,13.0,13.02,267000.0
2014-05-19 11:55:00,13.02,13.04,13.0,13.0,586500.0,13.02,13.04,13.0,13.0,586500.0
2014-05-19 12:00:00,13.0,13.02,12.99,13.0,382500.0,13.0,13.02,12.99,13.0,382500.0
2014-05-19 12:05:00,13.01,13.04,13.0,13.01,375000.0,13.01,13.04,13.0,13.01,375000.0
2014-05-19 12:10:00,13.01,13.02,13.0,13.02,264000.0,13.01,13.02,13.0,13.02,264000.0
2014-05-19 12:15:00,13.01,13.02,12.99,13.0,292500.0,13.01,13.02,12.99,13.0,292500.0
2014-05-19 12:20:00,13.0,13.04,13.0,13.04,405000.0,13.0,13.04,13.0,13.04,405000.0
2014-05-19 12:25:00,13.03,13.04,13.02,13.03,240000.0,13.03,13.04,13.02,13.03,240000.0
2014-05-19 12:30:00,13.02,13.04,13.0,13.02,378000.0,13.02,13.04,13.0,13.02,378000.0
2014-05-19 12:35:00,13.02,13.05,13.02,13.05,387000.0,13.02,13.05,13.02,13.05,387000.0
2014-05-19 12:40:00,13.04,13.06,13.03,13.06,480000.0,13.04,13.06,13.03,13.06,480000.0
2014-05-19 12:45:00,13.05,13.07,13.05,13.06,255000.0,13.05,13.07,13.05,13.06,255000.0
2014-05-19 12:50:00,13.06,13.06,13.04,13.05,141000.0,13.06,13.06,13.04,13.05,141000.0
2014-05-19 12:55:00,13.05,13.05,13.02,13.03,325500.0,13.05,13.05,13.02,13.03,325500.0
2014-05-19 13:00:00,13.02,13.05,13.01,13.03,243000.0,13.02,13.05,13.01,13.03,243000.0
2014-05-19 13:05:00,13.02,13.04,13.02,13.04,226500.0,13.02,13.04,13.02,13.04,226500.0
2014-05-19 13:10:00,13.04,13.07,13.03,13.05,211500.0,13.04,13.07,13.03,13.05,211500.0
2014-05-19 13:15:00,13.05,13.06,13.03,13.04,228000.0,13.05,13.06,13.03,13.04,228000.0
2014-05-19 13:20:00,13.03,13.06,13.03,13.05,277500.0,13.03,13.06,13.03,13.05,277500.0
2014-05-19 13:25:00,13.05,13.06,13.02,13.03,369000.0,13.05,13.06,13.02,13.03,369000.0
2014-05-19 13:30:00,13.03,13.04,13.0,13.0,421500.0,13.03,13.04,13.0,13.0,421500.0
2014-05-19 13:35:00,13.0,13.01,12.99,13.01,562500.0,13.0,13.01,12.99,13.01,562500.0
2014-05-19 13:40:00,13.01,13.02,12.99,13.01,208500.0,13.01,13.02,12.99,13.01,208500.0
2014-05-19 13:45:00,13.0,13.02,13.0,13.02,154500.0,13.0,13.02,13.0,13.02,154500.0
2014-05-19 13:50:00,13.02,13.03,13.02,13.02,160500.0,13.02,13.03,13.02,13.02,160500.0
2014-05-19 13:55:00,13.02,13.04,13.01,13.02,229500.0,13.02,13.04,13.01,13.02,229500.0
2014-05-19 14:00:00,13.03,13.05,13.03,13.04,250500.0,13.03,13.05,13.03,13.04,250500.0
2014-05-19 14:05:00,13.04,13.04,13.02,13.03,172500.0,13.04,13.04,13.02,13.03,172500.0
2014-05-19 14:10:00,13.03,13.03,13.02,13.03,213000.0,13.03,13.03,13.02,13.03,213000.0
2014-05-19 14:15:00,13.03,13.04,13.03,13.04,150000.0,13.03,13.04,13.03,13.04,150000.0
2014-05-19 14:20:00,13.04,13.06,13.04,13.06,504000.0,13.04,13.06,13.04,13.06,504000.0
2014-05-19 14:25:00,13.06,13.09,13.04,13.08,1114500.0,13.06,13.09,13.04,13.08,1114500.0
2014-05-19 14:30:00,13.08,13.08,13.04,13.04,487500.0,13.08,13.08,13.04,13.04,487500.0
2014-05-19 14:35:00,13.05,13.06,13.04,13.06,259500.0,13.05,13.06,13.04,13.06,259500.0
2014-05-19 14:40:00,13.06,13.07,13.04,13.05,262500.0,13.06,13.07,13.04,13.05,262500.0
2014-05-19 14:45:00,13.05,13.08,13.05,13.08,285000.0,13.05,13.08,13.05,13.08,285000.0
2014-05-19 14:50:00,13.07,13.08,13.06,13.06,382500.0,13.07,13.08,13.06,13.06,382500.0
2014-05-19 14:55:00,13.06,13.08,13.05,13.07,385500.0,13.06,13.08,13.05,13.07,385500.0
2014-05-19 15:00:00,13.07,13.07,13.05,13.05,370500.0,13.07,13.07,13.05,13.05,370500.0
2014-05-19 15:05:00,13.05,13.06,13.02,13.05,519000.0,13.05,13.06,13.02,13.05,519000.0
2014-05-19 15:10:00,13.05,13.06,13.04,13.04,363000.0,13.05,13.06,13.04,13.04,363000.0
2014-05-19 15:15:00,13.04,13.13,13.03,13.11,2764500.0,13.04,13.13,13.03,13.11,2764500.0
2014-05-19 15:20:00,13.09,13.13,13.08,13.1,1482000.0,13.09,13.13,13.08,13.1,1482000.0
2014-05-19 15:25:00,13.1,13.12,13.05,13.07,1698000.0,13.1,13.12,13.05,13.07,1698000.0
2014-05-19 15:30:00,13.06,13.07,13.01,13.04,1243500.0,13.06,13.07,13.01,13.04,1243500.0
2014-05-19 15:35:00,13.04,13.07,13.04,13.05,562500.0,13.04,13.07,13.04,13.05,562500.0
2014-05-19 15:40:00,13.05,13.08,13.05,13.07,787500.0,13.05,13.08,13.05,13.07,787500.0
2014-05-19 15:45:00,13.06,13.07,13.04,13.05,943500.0,13.06,13.07,13.04,13.05,943500.0
2014-05-19 15:50:00,13.05,13.1,13.04,13.1,1110000.0,13.05,13.1,13.04,13.1,1110000.0
2014-05-19 15:55:00,13.1,13.1,13.06,13.07,2388000.0,13.1,13.1,13.06,13.07,2388000.0
2014-05-20 09:30:00,13.13,13.25,13.08,13.1,4128000.0,13.13,13.25,13.08,13.1,4128000.0
2014-05-20 09:35:00,13.1,13.23,13.03,13.22,3121500.0,13.1,13.23,13.03,13.22,3121500.0
2014-05-20 09:40:00,13.22,13.23,13.12,13.15,1903500.0,13.22,13.23,13.12,13.15,1903500.0
2014-05-20 09:45:00,13.13,13.19,13.13,13.15,963000.0,13.13,13.19,13.13,13.15,963000.0
2014-05-20 09:50:00,13.15,13.15,13.09,13.09,1986000.0,13.15,13.15,13.09,13.09,1986000.0
2014-05-20 09:55:00,13.09,13.11,13.04,13.06,1608000.0,13.09,13.11,13.04,13.06,1608000.0
2014-05-20 10:00:00,13.06,13.14,13.04,13.13,1504500.0,13.06,13.14,13.04,13.13,1504500.0
2014-05-20 10:05:00,13.13,13.14,13.08,13.09,750000.0,13.13,13.14,13.08,13.09,750000.0
2014-05-20 10:10:00,13.09,13.15,13.09,13.13,1396500.0,13.09,13.15,13.09,13.13,1396500.0
2014-05-20 10:15:00,13.13,13.18,13.12,13.12,1431000.0,13.13,13.18,13.12,13.12,1431000.0
2014-05-20 10:20:00,13.12,13.14,13.1,13.12,451500.0,13.12,13.14,13.1,13.12,451500.0
2014-05-20 10:25:00,13.12,13.13,13.06,13.08,783000.0,13.12,13.13,13.06,13.08,783000.0
2014-05-20 10:30:00,13.08,13.09,13.04,13.08,1285500.0,13.08,13.09,13.04,13.08,1285500.0
2014-05-20 10:35:00,13.09,13.15,13.08,13.09,807000.0,13.09,13.15,13.08,13.09,807000.0
2014-05-20 10:40:00,13.09,13.14,13.09,13.13,825000.0,13.09,13.14,13.09,13.13,825000.0
2014-05-20 10:45:00,13.14,13.15,13.12,13.14,631500.0,13.14,13.15,13.12,13.14,631500.0
2014-05-20 10:50:00,13.13,13.15,13.13,13.14,1311000.0,13.13,13.15,13.13,13.14,1311000.0
2014-05-20 10:55:00,13.14,13.21,13.14,13.2,1948500.0,13.14,13.21,13.14,13.2,1948500.0
2014-05-20 11:00:00,13.19,13.21,13.17,13.19,1501500.0,13.19,13.21,13.17,13.19,1501500.0
2014-05-20 11:05:00,13.19,13.2,13.16,13.19,1236000.0,13.19,13.2,13.16,13.19,1236000.0
2014-05-20 11:10:00,13.19,13.19,13.15,13.15,382500.0,13.19,13.19,13.15,13.15,382500.0
2014-05-20 11:15:00,13.15,13.18,13.14,13.16,313500.0,13.15,13.18,13.14,13.16,313500.0
2014-05-20 11:20:00,13.17,13.17,13.15,13.16,370500.0,13.17,13.17,13.15,13.16,370500.0
2014-05-20 11:25:00,13.16,13.17,13.15,13.17,375000.0,13.16,13.17,13.15,13.17,375000.0
2014-05-20 11:30:00,13.16,13.21,13.16,13.21,1024500.0,13.16,13.21,13.16,13.21,1024500.0
2014-05-20 11:35:00,13.21,13.24,13.2,13.24,1273500.0,13.21,13.24,13.2,13.24,1273500.0
2014-05-20 11:40:00,13.23,13.26,13.23,13.25,975000.0,13.23,13.26,13.23,13.25,975000.0
2014-05-20 11:45:00,13.24,13.28,13.23,13.27,1117500.0,13.24,13.28,13.23,13.27,1117500.0
2014-05-20 11:50:00,13.27,13.29,13.23,13.25,1074000.0,13.27,13.29,13.23,13.25,1074000.0
2014-05-20 11:55:00,13.25,13.27,13.24,13.26,598500.0,13.25,13.27,13.24,13.26,598500.0
2014-05-20 12:00:00,13.25,13.26,13.21,13.21,516000.0,13.25,13.26,13.21,13.21,516000.0
2014-05-20 12:05:00,13.22,13.22,13.18,13.19,891000.0,13.22,13.22,13.18,13.19,891000.0
2014-05-20 12:10:00,13.19,13.2,13.16,13.19,1242000.0,13.19,13.2,13.16,13.19,1242000.0
2014-05-20 12:15:00,13.17,13.2,13.16,13.19,325500.0,13.17,13.2,13.16,13.19,325500.0
2014-05-20 12:20:00,13.19,13.22,13.19,13.19,355500.0,13.19,13.22,13.19,13.19,355500.0
2014-05-20 12:25:00,13.2,13.22,13.19,13.19,201000.0,13.2,13.22,13.19,13.19,201000.0
2014-05-20 12:30:00,13.19,13.21,13.18,13.18,328500.0,13.19,13.21,13.18,13.18,328500.0
2014-05-20 12:35:00,13.18,13.2,13.15,13.18,418500.0,13.18,13.2,13.15,13.18,418500.0
2014-05-20 12:40:00,13.17,13.2,13.16,13.2,240000.0,13.17,13.2,13.16,13.2,240000.0
2014-05-20 12:45:00,13.19,13.2,13.15,13.15,373500.0,13.19,13.2,13.15,13.15,373500.0
2014-05-20 12:50:00,13.16,13.17,13.15,13.16,240000.0,13.16,13.17,13.15,13.16,240000.0
2014-05-20 12:55:00,13.16,13.17,13.14,13.15,253500.0,13.16,13.17,13.14,13.15,253500.0
2014-05-20 13:00:00,13.15,13.16,13.13,13.16,417000.0,13.15,13.16,13.13,13.16,417000.0
2014-05-20 13:05:00,13.17,13.17,13.13,13.13,532500.0,13.17,13.17,13.13,13.13,532500.0
2014-05-20 13:10:00,13.12,13.14,13.11,13.12,895500.0,13.12,13.14,13.11,13.12,895500.0
2014-05-20 13:15:00,13.12,13.12,13.09,13.09,1504500.0,13.12,13.12,13.09,13.09,1504500.0
2014-05-20 13:20:00,13.09,13.1,13.07,13.09,763500.0,13.09,13.1,13.07,13.09,763500.0
2014-05-20 13:25:00,13.09,13.1,13.07,13.07,739500.0,13.09,13.1,13.07,13.07,739500.0
2014-05-20 13:30:00,13.07,13.08,13.04,13.05,1134000.0,13.07,13.08,13.04,13.05,1134000.0
2014-05-20 13:35:00,13.05,13.05,12.97,12.97,1917000.0,13.05,13.05,12.97,12.97,1917000.0
2014-05-20 13:40:00,12.97,13.0,12.94,12.97,1180500.0,12.97,13.0,12.94,12.97,1180500.0
2014-05-20 13:45:00,12.96,13.01,12.96,12.96,862500.0,12.96,13.01,12.96,12.96,862500.0
2014-05-20 13:50:00,12.96,12.98,12.89,12.9,1228500.0,12.96,12.98,12.89,12.9,1228500.0
2014-05-20 13:55:00,12.9,12.91,12.87,12.9,1033500.0,12.9,12.91,12.87,12.9,1033500.0
2014-05-20 14:00:00,12.9,12.95,12.89,12.94,1020000.0,12.9,12.95,12.89,12.94,1020000.0
2014-05-20 14:05:00,12.94,12.97,12.92,12.96,639000.0,12.94,12.97,12.92,12.96,639000.0
2014-05-20 14:10:00,12.96,12.99,12.93,12.94,804000.0,12.96,12.99,12.93,12.94,804000.0
2014-05-20 14:15:00,12.93,13.0,12.92,12.99,724500.0,12.93,13.0,12.92,12.99,724500.0
2014-05-20 14:20:00,12.99,13.0,12.97,12.98,496500.0,12.99,13.0,12.97,12.98,496500.0
2014-05-20 14:25:00,12.98,13.01,12.97,12.98,478500.0,12.98,13.01,12.97,12.98,478500.0
2014-05-20 14:30:00,12.99,13.0,12.97,12.99,219000.0,12.99,13.0,12.97,12.99,219000.0
2014-05-20 14:35:00,12.98,12.98,12.94,12.95,610500.0,12.98,12.98,12.94,12.95,610500.0
2014-05-20 14:40:00,12.95,12.98,12.95,12.96,201000.0,12.95,12.98,12.95,12.96,201000.0
2014-05-20 14:45:00,12.96,12.99,12.95,12.98,328500.0,12.96,12.99,12.95,12.98,328500.0
2014-05-20 14:50:00,12.97,13.0,12.96,12.97,426000.0,12.97,13.0,12.96,12.97,426000.0
2014-05-20 14:55:00,12.97,13.0,12.97,12.99,559500.0,12.97,13.0,12.97,12.99,559500.0
2014-05-20 15:00:00,12.99,13.03,12.98,13.02,507000.0,12.99,13.03,12.98,13.02,507000.0
2014-05-20 15:05:00,13.01,13.03,12.98,12.99,523500.0,13.01,13.03,12.98,12.99,523500.0
2014-05-20 15:10:00,13.0,13.0,12.97,12.99,375000.0,13.0,13.0,12.97,12.99,375000.0
2014-05-20 15:15:00,12.98,13.01,12.98,12.99,585000.0,12.98,13.01,12.98,12.99,585000.0
2014-05-20 15:20:00,13.0,13.0,12.97,12.97,330000.0,13.0,13.0,12.97,12.97,330000.0
2014-05-20 15:25:00,12.97,13.03,12.97,13.0,636000.0,12.97,13.03,12.97,13.0,636000.0
2014-05-20 15:30:00,13.0,13.01,13.0,13.0,492000.0,13.0,13.01,13.0,13.0,492000.0
2014-05-20 15:35:00,13.0,13.07,13.0,13.04,1006500.0,13.0,13.07,13.0,13.04,1006500.0
2014-05-20 15:40:00,13.04,13.06,13.03,13.03,781500.0,13.04,13.06,13.03,13.03,781500.0
2014-05-20 15:45:00,13.04,13.05,13.01,13.04,723000.0,13.04,13.05,13.01,13.04,723000.0
2014-05-20 15:50:00,13.05,13.07,13.03,13.06,1705500.0,13.05,13.07,13.03,13.06,1705500.0
2014-05-20 15:55:00,13.06,13.06,12.99,13.02,2415000.0,13.06,13.06,12.99,13.02,2415000.0
2014-05-21 09:30:00,13.08,13.1,12.99,13.02,2496000.0,13.08,13.1,12.99,13.02,2496000.0
2014-05-21 09:35:00,13.02,13.13,13.02,13.02,1692000.0,13.02,13.13,13.02,13.02,1692000.0
2014-05-21 09:40:00,13.03,13.08,13.0,13.02,973500.0,13.03,13.08,13.0,13.02,973500.0
2014-05-21 09:45:00,13.04,13.12,13.03,13.08,891000.0,13.04,13.12,13.03,13.08,891000.0
2014-05-21 09:50:00,13.08,13.15,13.07,13.09,1329000.0,13.08,13.15,13.07,13.09,1329000.0
2014-05-21 09:55:00,13.08,13.13,13.06,13.12,774000.0,13.08,13.13,13.06,13.12,774000.0
2014-05-21 10:00:00,13.12,13.13,13.08,13.09,544500.0,13.12,13.13,13.08,13.09,544500.0
2014-05-21 10:05:00,13.08,13.12,13.05,13.1,1228500.0,13.08,13.12,13.05,13.1,1228500.0
2014-05-21 10:10:00,13.11,13.17,13.1,13.14,1059000.0,13.11,13.17,13.1,13.14,1059000.0
2014-05-21 10:15:00,13.14,13.2,13.14,13.16,1182000.0,13.14,13.2,13.14,13.16,1182000.0
2014-05-21 10:20:00,13.17,13.18,13.12,13.13,445500.0,13.17,13.18,13.12,13.13,445500.0
2014-05-21 10:25:00,13.13,13.16,13.13,13.15,352500.0,13.13,13.16,13.13,13.15,352500.0
2014-05-21 10:30:00,13.16,13.25,13.15,13.25,2752500.0,13.16,13.25,13.15,13.25,2752500.0
2014-05-21 10:35:00,13.25,13.25,13.2,13.24,1795500.0,13.25,13.25,13.2,13.24,1795500.0
2014-05-21 10:40:00,13.24,13.27,13.2,13.23,2317500.0,13.24,13.27,13.2,13.23,2317500.0
2014-05-21 10:45:00,13.22,13.25,13.22,13.25,514500.0,13.22,13.25,13.22,13.25,514500.0
2014-05-21 10:50:00,13.24,13.25,13.2,13.24,1680000.0,13.24,13.25,13.2,13.24,1680000.0
2014-05-21 10:55:00,13.24,13.25,13.17,13.18,1542000.0,13.24,13.25,13.17,13.18,1542000.0
2014-05-21 11:00:00,13.19,13.2,13.17,13.18,1366500.0,13.19,13.2,13.17,13.18,1366500.0
2014-05-21 11:05:00,13.18,13.21,13.17,13.21,1080000.0,13.18,13.21,13.17,13.21,1080000.0
2014-05-21 11:10:00,13.21,13.27,13.2,13.26,1420500.0,13.21,13.27,13.2,13.26,1420500.0
2014-05-21 11:15:00,13.25,13.27,13.23,13.24,1189500.0,13.25,13.27,13.23,13.24,1189500.0
2014-05-21 11:20:00,13.23,13.24,13.19,13.22,1216500.0,13.23,13.24,13.19,13.22,1216500.0
2014-05-21 11:25:00,13.22,13.22,13.18,13.2,1464000.0,13.22,13.22,13.18,13.2,1464000.0
2014-05-21 11:30:00,13.2,13.22,13.18,13.19,804000.0,13.2,13.22,13.18,13.19,804000.0
2014-05-21 11:35:00,13.19,13.21,13.18,13.18,643500.0,13.19,13.21,13.18,13.18,643500.0
2014-05-21 11:40:00,13.19,13.21,13.18,13.19,97500.0,13.19,13.21,13.18,13.19,97500.0
2014-05-21 11:45:00,13.18,13.19,13.14,13.14,985500.0,13.18,13.19,13.14,13.14,985500.0
2014-05-21 11:50:00,13.14,13.16,13.12,13.13,895500.0,13.14,13.16,13.12,13.13,895500.0
2014-05-21 11:55:00,13.13,13.18,13.12,13.18,469500.0,13.13,13.18,13.12,13.18,469500.0
2014-05-21 12:00:00,13.18,13.19,13.16,13.18,390000.0,13.18,13.19,13.16,13.18,390000.0
2014-05-21 12:05:00,13.18,13.18,13.12,13.14,543000.0,13.18,13.18,13.12,13.14,543000.0
2014-05-21 12:10:00,13.13,13.14,13.08,13.11,921000.0,13.13,13.14,13.08,13.11,921000.0
2014-05-21 12:15:00,13.11,13.13,13.1,13.12,256500.0,13.11,13.13,13.1,13.12,256500.0
2014-05-21 12:20:00,13.12,13.14,13.12,13.13,295500.0,13.12,13.14,13.12,13.13,295500.0
2014-05-21 12:25:00,13.13,13.16,13.13,13.15,732000.0,13.13,13.16,13.13,13.15,732000.0
2014-05-21 12:30:00,13.15,13.19,13.14,13.16,472500.0,13.15,13.19,13.14,13.16,472500.0
2014-05-21 12:35:00,13.16,13.18,13.15,13.16,381000.0,13.16,13.18,13.15,13.16,381000.0
2014-05-21 12:40:00,13.16,13.21,13.16,13.19,523500.0,13.16,13.21,13.16,13.19,523500.0
2014-05-21 12:45:00,13.19,13.19,13.17,13.19,228000.0,13.19,13.19,13.17,13.19,228000.0
2014-05-21 12:50:00,13.19,13.21,13.18,13.19,262500.0,13.19,13.21,13.18,13.19,262500.0
2014-05-21 12:55:00,13.18,13.21,13.18,13.2,373500.0,13.18,13.21,13.18,13.2,373500.0
2014-05-21 13:00:00,13.2,13.23,13.2,13.21,406500.0,13.2,13.23,13.2,13.21,406500.0
2014-05-21 13:05:00,13.22,13.24,13.2,13.22,537000.0,13.22,13.24,13.2,13.22,537000.0
2014-05-21 13:10:00,13.22,13.26,13.22,13.23,409500.0,13.22,13.26,13.22,13.23,409500.0
2014-05-21 13:15:00,13.22,13.25,13.22,13.24,298500.0,13.22,13.25,13.22,13.24,298500.0
2014-05-21 13:20:00,13.25,13.25,13.22,13.23,345000.0,13.25,13.25,13.22,13.23,345000.0
2014-05-21 13:25:00,13.23,13.25,13.2,13.21,511500.0,13.23,13.25,13.2,13.21,511500.0
2014-05-21 13:30:00,13.21,13.23,13.21,13.22,205500.0,13.21,13.23,13.21,13.22,205500.0
2014-05-21 13:35:00,13.21,13.23,13.2,13.21,318000.0,13.21,13.23,13.2,13.21,318000.0
2014-05-21 13:40:00,13.22,13.22,13.19,13.22,286500.0,13.22,13.22,13.19,13.22,286500.0
2014-05-21 13:45:00,13.22,13.22,13.19,13.2,277500.0,13.22,13.22,13.19,13.2,277500.0
2014-05-21 13:50:00,13.2,13.23,13.2,13.23,213000.0,13.2,13.23,13.2,13.23,213000.0
2014-05-21 13:55:00,13.23,13.25,13.22,13.24,363000.0,13.23,13.25,13.22,13.24,363000.0
2014-05-21 14:00:00,13.24,13.27,13.21,13.25,762000.0,13.24,13.27,13.21,13.25,762000.0
2014-05-21 14:05:00,13.26,13.27,13.23,13.24,970500.0,13.26,13.27,13.23,13.24,970500.0
2014-05-21 14:10:00,13.24,13.24,13.2,13.22,664500.0,13.24,13.24,13.2,13.22,664500.0
2014-05-21 14:15:00,13.21,13.24,13.21,13.24,480000.0,13.21,13.24,13.21,13.24,480000.0
2014-05-21 14:20:00,13.23,13.26,13.21,13.22,462000.0,13.23,13.26,13.21,13.22,462000.0
2014-05-21 14:25:00,13.23,13.25,13.22,13.24,385500.0,13.23,13.25,13.22,13.24,385500.0
2014-05-21 14:30:00,13.25,13.26,13.23,13.25,388500.0,13.25,13.26,13.23,13.25,388500.0
2014-05-21 14:35:00,13.26,13.27,13.24,13.26,661500.0,13.26,13.27,13.24,13.26,661500.0
2014-05-21 14:40:00,13.26,13.27,13.24,13.25,759000.0,13.26,13.27,13.24,13.25,759000.0
2014-05-21 14:45:00,13.25,13.26,13.23,13.25,301500.0,13.25,13.26,13.23,13.25,301500.0
2014-05-21 14:50:00,13.26,13.26,13.22,13.22,439500.0,13.26,13.26,13.22,13.22,439500.0
2014-05-21 14:55:00,13.23,13.24,13.22,13.24,294000.0,13.23,13.24,13.22,13.24,294000.0
2014-05-21 15:00:00,13.24,13.25,13.23,13.25,576000.0,13.24,13.25,13.23,13.25,576000.0
2014-05-21 15:05:00,13.24,13.26,13.24,13.25,397500.0,13.24,13.26,13.24,13.25,397500.0
2014-05-21 15:10:00,13.25,13.26,13.25,13.26,795000.0,13.25,13.26,13.25,13.26,795000.0
2014-05-21 15:15:00,13.26,13.29,13.25,13.26,1983000.0,13.26,13.29,13.25,13.26,1983000.0
2014-05-21 15:20:00,13.26,13.3,13.26,13.29,523500.0,13.26,13.3,13.26,13.29,523500.0
2014-05-21 15:25:00,13.29,13.29,13.27,13.28,438000.0,13.29,13.29,13.27,13.28,438000.0
2014-05-21 15:30:00,13.28,13.3,13.27,13.28,783000.0,13.28,13.3,13.27,13.28,783000.0
2014-05-21 15:35:00,13.28,13.29,13.26,13.27,711000.0,13.28,13.29,13.26,13.27,711000.0
2014-05-21 15:40:00,13.28,13.31,13.28,13.31,1368000.0,13.28,13.31,13.28,13.31,1368000.0
2014-05-21 15:45:00,13.31,13.31,13.28,13.28,948000.0,13.31,13.31,13.28,13.28,948000.0
2014-05-21 15:50:00,13.28,13.32,13.28,13.32,1566000.0,13.28,13.32,13.28,13.32,1566000.0
2014-05-21 15:55:00,13.32,13.32,13.27,13.3,3832500.0,13.32,13.32,13.27,13.3,3832500.0
2014-05-22 09:30:00,13.34,13.46,13.3,13.38,2680500.0,13.34,13.46,13.3,13.38,2680500.0
2014-05-22 09:35:00,13.38,13.43,13.33,13.4,1639500.0,13.38,13.43,13.33,13.4,1639500.0
2014-05-22 09:40:00,13.4,13.5,13.39,13.47,3073500.0,13.4,13.5,13.39,13.47,3073500.0
2014-05-22 09:45:00,13.47,13.58,13.47,13.57,2863500.0,13.47,13.58,13.47,13.57,2863500.0
2014-05-22 09:50:00,13.57,13.59,13.53,13.55,1932000.0,13.57,13.59,13.53,13.55,1932000.0
2014-05-22 09:55:00,13.56,13.6,13.53,13.54,2611500.0,13.56,13.6,13.53,13.54,2611500.0
2014-05-22 10:00:00,13.55,13.58,13.49,13.5,1770000.0,13.55,13.58,13.49,13.5,1770000.0
2014-05-22 10:05:00,13.5,13.53,13.47,13.52,1690500.0,13.5,13.53,13.47,13.52,1690500.0
2014-05-22 10:10:00,13.52,13.54,13.47,13.47,1284000.0,13.52,13.54,13.47,13.47,1284000.0
2014-05-22 10:15:00,13.48,13.51,13.47,13.48,972000.0,13.48,13.51,13.47,13.48,972000.0
2014-05-22 10:20:00,13.48,13.5,13.45,13.49,1423500.0,13.48,13.5,13.45,13.49,1423500.0
2014-05-22 10:25:00,13.5,13.52,13.47,13.47,1102500.0,13.5,13.52,13.47,13.47,1102500.0
2014-05-22 10:30:00,13.47,13.5,13.47,13.49,1104000.0,13.47,13.5,13.47,13.49,1104000.0
2014-05-22 10:35:00,13.49,13.53,13.48,13.53,1603500.0,13.49,13.53,13.48,13.53,1603500.0
2014-05-22 10:40:00,13.53,13.55,13.51,13.53,961500.0,13.53,13.55,13.51,13.53,961500.0
2014-05-22 10:45:00,13.52,13.56,13.51,13.55,505500.0,13.52,13.56,13.51,13.55,505500.0
2014-05-22 10:50:00,13.55,13.59,13.55,13.59,1401000.0,13.55,13.59,13.55,13.59,1401000.0
2014-05-22 10:55:00,13.59,13.59,13.54,13.55,1156500.0,13.59,13.59,13.54,13.55,1156500.0
2014-05-22 11:00:00,13.56,13.6,13.56,13.58,1440000.0,13.56,13.6,13.56,13.58,1440000.0
2014-05-22 11:05:00,13.59,13.6,13.57,13.58,775500.0,13.59,13.6,13.57,13.58,775500.0
2014-05-22 11:10:00,13.58,13.63,13.58,13.63,1108500.0,13.58,13.63,13.58,13.63,1108500.0
2014-05-22 11:15:00,13.63,13.65,13.62,13.65,1264500.0,13.63,13.65,13.62,13.65,1264500.0
2014-05-22 11:20:00,13.64,13.67,13.63,13.63,739500.0,13.64,13.67,13.63,13.63,739500.0
2014-05-22 11:25:00,13.63,13.67,13.63,13.67,1276500.0,13.63,13.67,13.63,13.67,1276500.0
2014-05-22 11:30:00,13.67,13.79,13.67,13.75,3171000.0,13.67,13.79,13.67,13.75,3171000.0
2014-05-22 11:35:00,13.75,13.77,13.73,13.73,1188000.0,13.75,13.77,13.73,13.73,1188000.0
2014-05-22 11:40:00,13.73,13.74,13.68,13.7,1024500.0,13.73,13.74,13.68,13.7,1024500.0
2014-05-22 11:45:00,13.69,13.72,13.65,13.66,724500.0,13.69,13.72,13.65,13.66,724500.0
2014-05-22 11:50:00,13.66,13.71,13.65,13.7,711000.0,13.66,13.71,13.65,13.7,711000.0
2014-05-22 11:55:00,13.69,13.77,13.69,13.75,1108500.0,13.69,13.77,13.69,13.75,1108500.0
2014-05-22 12:00:00,13.74,13.75,13.71,13.72,757500.0,13.74,13.75,13.71,13.72,757500.0
2014-05-22 12:05:00,13.72,13.75,13.71,13.73,654000.0,13.72,13.75,13.71,13.73,654000.0
2014-05-22 12:10:00,13.73,13.74,13.7,13.71,795000.0,13.73,13.74,13.7,13.71,795000.0
2014-05-22 12:15:00,13.7,13.74,13.7,13.73,918000.0,13.7,13.74,13.7,13.73,918000.0
2014-05-22 12:20:00,13.73,13.74,13.71,13.73,861000.0,13.73,13.74,13.71,13.73,861000.0
2014-05-22 12:25:00,13.73,13.73,13.71,13.73,394500.0,13.73,13.73,13.71,13.73,394500.0
2014-05-22 12:30:00,13.72,13.73,13.69,13.7,450000.0,13.72,13.73,13.69,13.7,450000.0
2014-05-22 12:35:00,13.7,13.71,13.68,13.68,469500.0,13.7,13.71,13.68,13.68,469500.0
2014-05-22 12:40:00,13.68,13.7,13.66,13.66,1288500.0,13.68,13.7,13.66,13.66,1288500.0
2014-05-22 12:45:00,13.66,13.67,13.64,13.67,1440000.0,13.66,13.67,13.64,13.67,1440000.0
2014-05-22 12:50:00,13.67,13.71,13.65,13.68,673500.0,13.67,13.71,13.65,13.68,673500.0
2014-05-22 12:55:00,13.68,13.7,13.65,13.66,358500.0,13.68,13.7,13.65,13.66,358500.0
2014-05-22 13:00:00,13.65,13.7,13.65,13.69,231000.0,13.65,13.7,13.65,13.69,231000.0
2014-05-22 13:05:00,13.69,13.7,13.67,13.7,243000.0,13.69,13.7,13.67,13.7,243000.0
2014-05-22 13:10:00,13.69,13.7,13.67,13.7,334500.0,13.69,13.7,13.67,13.7,334500.0
2014-05-22 13:15:00,13.7,13.7,13.67,13.68,232500.0,13.7,13.7,13.67,13.68,232500.0
2014-05-22 13:20:00,13.68,13.69,13.67,13.68,268500.0,13.68,13.69,13.67,13.68,268500.0
2014-05-22 13:25:00,13.67,13.72,13.67,13.71,370500.0,13.67,13.72,13.67,13.71,370500.0
2014-05-22 13:30:00,13.71,13.71,13.68,13.71,192000.0,13.71,13.71,13.68,13.71,192000.0
2014-05-22 13:35:00,13.71,13.73,13.7,13.72,498000.0,13.71,13.73,13.7,13.72,498000.0
2014-05-22 13:40:00,13.71,13.73,13.71,13.72,321000.0,13.71,13.73,13.71,13.72,321000.0
2014-05-22 13:45:00,13.72,13.73,13.71,13.73,520500.0,13.72,13.73,13.71,13.73,520500.0
2014-05-22 13:50:00,13.73,13.74,13.72,13.73,508500.0,13.73,13.74,13.72,13.73,508500.0
2014-05-22 13:55:00,13.73,13.73,13.72,13.72,315000.0,13.73,13.73,13.72,13.72,315000.0
2014-05-22 14:00:00,13.72,13.73,13.71,13.73,433500.0,13.72,13.73,13.71,13.73,433500.0
2014-05-22 14:05:00,13.73,13.73,13.69,13.71,649500.0,13.73,13.73,13.69,13.71,649500.0
2014-05-22 14:10:00,13.7,13.72,13.68,13.7,601500.0,13.7,13.72,13.68,13.7,601500.0
2014-05-22 14:15:00,13.7,13.7,13.67,13.68,438000.0,13.7,13.7,13.67,13.68,438000.0
2014-05-22 14:20:00,13.69,13.69,13.67,13.69,271500.0,13.69,13.69,13.67,13.69,271500.0
2014-05-22 14:25:00,13.68,13.7,13.68,13.7,520500.0,13.68,13.7,13.68,13.7,520500.0
2014-05-22 14:30:00,13.69,13.72,13.69,13.71,393000.0,13.69,13.72,13.69,13.71,393000.0
2014-05-22 14:35:00,13.71,13.72,13.7,13.7,390000.0,13.71,13.72,13.7,13.7,390000.0
2014-05-22 14:40:00,13.69,13.71,13.68,13.69,462000.0,13.69,13.71,13.68,13.69,462000.0
2014-05-22 14:45:00,13.69,13.71,13.69,13.71,589500.0,13.69,13.71,13.69,13.71,589500.0
2014-05-22 14:50:00,13.71,13.73,13.71,13.73,783000.0,13.71,13.73,13.71,13.73,783000.0
2014-05-22 14:55:00,13.73,13.73,13.72,13.73,649500.0,13.73,13.73,13.72,13.73,649500.0
2014-05-22 15:00:00,13.73,13.73,13.7,13.71,462000.0,13.73,13.73,13.7,13.71,462000.0
2014-05-22 15:05:00,13.71,13.71,13.68,13.68,768000.0,13.71,13.71,13.68,13.68,768000.0
2014-05-22 15:10:00,13.68,13.7,13.67,13.69,616500.0,13.68,13.7,13.67,13.69,616500.0
2014-05-22 15:15:00,13.69,13.71,13.68,13.7,355500.0,13.69,13.71,13.68,13.7,355500.0
2014-05-22 15:20:00,13.7,13.71,13.68,13.69,397500.0,13.7,13.71,13.68,13.69,397500.0
2014-05-22 15:25:00,13.69,13.69,13.65,13.65,927000.0,13.69,13.69,13.65,13.65,927000.0
2014-05-22 15:30:00,13.66,13.69,13.65,13.68,640500.0,13.66,13.69,13.65,13.68,640500.0
2014-05-22 15:35:00,13.67,13.69,13.66,13.67,1020000.0,13.67,13.69,13.66,13.67,1020000.0
2014-05-22 15:40:00,13.67,13.68,13.63,13.65,1348500.0,13.67,13.68,13.63,13.65,1348500.0
2014-05-22 15:45:00,13.65,13.68,13.65,13.68,1204500.0,13.65,13.68,13.65,13.68,1204500.0
2014-05-22 15:50:00,13.68,13.69,13.67,13.68,1477500.0,13.68,13.69,13.67,13.68,1477500.0
2014-05-22 15:55:00,13.68,13.68,13.64,13.66,1924500.0,13.68,13.68,13.64,13.66,1924500.0
2014-05-23 09:30:00,13.64,13.73,13.55,13.71,3084000.0,13.64,13.73,13.55,13.71,3084000.0
2014-05-23 09:35:00,13.72,13.75,13.6,13.6,1404000.0,13.72,13.75,13.6,13.6,1404000.0
2014-05-23 09:40:00,13.6,13.63,13.51,13.53,2860500.0,13.6,13.63,13.51,13.53,2860500.0
2014-05-23 09:45:00,13.52,13.56,13.51,13.52,1705500.0,13.52,13.56,13.51,13.52,1705500.0
2014-05-23 09:50:00,13.53,13.58,13.5,13.57,1365000.0,13.53,13.58,13.5,13.57,1365000.0
2014-05-23 09:55:00,13.58,13.62,13.57,13.6,981000.0,13.58,13.62,13.57,13.6,981000.0
2014-05-23 10:00:00,13.6,13.62,13.56,13.6,961500.0,13.6,13.62,13.56,13.6,961500.0
2014-05-23 10:05:00,13.61,13.62,13.58,13.6,445500.0,13.61,13.62,13.58,13.6,445500.0
2014-05-23 10:10:00,13.6,13.64,13.59,13.62,589500.0,13.6,13.64,13.59,13.62,589500.0
2014-05-23 10:15:00,13.62,13.64,13.59,13.59,609000.0,13.62,13.64,13.59,13.59,609000.0
2014-05-23 10:20:00,13.59,13.61,13.56,13.57,487500.0,13.59,13.61,13.56,13.57,487500.0
2014-05-23 10:25:00,13.57,13.62,13.57,13.62,501000.0,13.57,13.62,13.57,13.62,501000.0
2014-05-23 10:30:00,13.61,13.64,13.6,13.61,505500.0,13.61,13.64,13.6,13.61,505500.0
2014-05-23 10:35:00,13.61,13.61,13.57,13.57,1200000.0,13.61,13.61,13.57,13.57,1200000.0
2014-05-23 10:40:00,13.57,13.58,13.54,13.55,789000.0,13.57,13.58,13.54,13.55,789000.0
2014-05-23 10:45:00,13.54,13.58,13.53,13.54,630000.0,13.54,13.58,13.53,13.54,630000.0
2014-05-23 10:50:00,13.54,13.57,13.53,13.55,411000.0,13.54,13.57,13.53,13.55,411000.0
2014-05-23 10:55:00,13.55,13.58,13.55,13.57,345000.0,13.55,13.58,13.55,13.57,345000.0
2014-05-23 11:00:00,13.57,13.57,13.54,13.54,324000.0,13.57,13.57,13.54,13.54,324000.0
2014-05-23 11:05:00,13.54,13.57,13.54,13.56,316500.0,13.54,13.57,13.54,13.56,316500.0
2014-05-23 11:10:00,13.56,13.58,13.55,13.56,259500.0,13.56,13.58,13.55,13.56,259500.0
2014-05-23 11:15:00,13.57,13.58,13.56,13.57,171000.0,13.57,13.58,13.56,13.57,171000.0
2014-05-23 11:20:00,13.58,13.58,13.56,13.58,352500.0,13.58,13.58,13.56,13.58,352500.0
2014-05-23 11:25:00,13.56,13.59,13.56,13.57,343500.0,13.56,13.59,13.56,13.57,343500.0
2014-05-23 11:30:00,13.58,13.61,13.58,13.6,528000.0,13.58,13.61,13.58,13.6,528000.0
2014-05-23 11:35:00,13.6,13.63,13.59,13.63,682500.0,13.6,13.63,13.59,13.63,682500.0
2014-05-23 11:40:00,13.62,13.66,13.62,13.66,499500.0,13.62,13.66,13.62,13.66,499500.0
2014-05-23 11:45:00,13.65,13.66,13.62,13.63,685500.0,13.65,13.66,13.62,13.63,685500.0
2014-05-23 11:50:00,13.64,13.64,13.61,13.64,252000.0,13.64,13.64,13.61,13.64,252000.0
2014-05-23 11:55:00,13.64,13.65,13.62,13.65,295500.0,13.64,13.65,13.62,13.65,295500.0
2014-05-23 12:00:00,13.64,13.66,13.64,13.66,307500.0,13.64,13.66,13.64,13.66,307500.0
2014-05-23 12:05:00,13.66,13.72,13.66,13.7,1341000.0,13.66,13.72,13.66,13.7,1341000.0
2014-05-23 12:10:00,13.7,13.71,13.68,13.69,363000.0,13.7,13.71,13.68,13.69,363000.0
2014-05-23 12:15:00,13.69,13.7,13.68,13.7,201000.0,13.69,13.7,13.68,13.7,201000.0
2014-05-23 12:20:00,13.7,13.7,13.66,13.67,430500.0,13.7,13.7,13.66,13.67,430500.0
2014-05-23 12:25:00,13.67,13.67,13.65,13.66,565500.0,13.67,13.67,13.65,13.66,565500.0
2014-05-23 12:30:00,13.66,13.69,13.66,13.69,297000.0,13.66,13.69,13.66,13.69,297000.0
2014-05-23 12:35:00,13.69,13.69,13.67,13.68,171000.0,13.69,13.69,13.67,13.68,171000.0
2014-05-23 12:40:00,13.67,13.68,13.65,13.65,264000.0,13.67,13.68,13.65,13.65,264000.0
2014-05-23 12:45:00,13.66,13.67,13.65,13.66,202500.0,13.66,13.67,13.65,13.66,202500.0
2014-05-23 12:50:00,13.66,13.69,13.66,13.68,384000.0,13.66,13.69,13.66,13.68,384000.0
2014-05-23 12:55:00,13.68,13.68,13.67,13.68,289500.0,13.68,13.68,13.67,13.68,289500.0
2014-05-23 13:00:00,13.68,13.69,13.67,13.68,159000.0,13.68,13.69,13.67,13.68,159000.0
2014-05-23 13:05:00,13.68,13.69,13.68,13.69,171000.0,13.68,13.69,13.68,13.69,171000.0
2014-05-23 13:10:00,13.68,13.69,13.67,13.67,252000.0,13.68,13.69,13.67,13.67,252000.0
2014-05-23 13:15:00,13.68,13.68,13.67,13.68,157500.0,13.68,13.68,13.67,13.68,157500.0
2014-05-23 13:20:00,13.68,13.7,13.68,13.69,238500.0,13.68,13.7,13.68,13.69,238500.0
2014-05-23 13:25:00,13.69,13.7,13.68,13.69,250500.0,13.69,13.7,13.68,13.69,250500.0
2014-05-23 13:30:00,13.7,13.71,13.69,13.7,393000.0,13.7,13.71,13.69,13.7,393000.0
2014-05-23 13:35:00,13.7,13.71,13.68,13.71,361500.0,13.7,13.71,13.68,13.71,361500.0
2014-05-23 13:40:00,13.71,13.73,13.71,13.72,583500.0,13.71,13.73,13.71,13.72,583500.0
2014-05-23 13:45:00,13.72,13.76,13.72,13.75,706500.0,13.72,13.76,13.72,13.75,706500.0
2014-05-23 13:50:00,13.76,13.8,13.75,13.76,1000500.0,13.76,13.8,13.75,13.76,1000500.0
2014-05-23 13:55:00,13.76,13.79,13.76,13.78,729000.0,13.76,13.79,13.76,13.78,729000.0
2014-05-23 14:00:00,13.79,13.82,13.78,13.81,997500.0,13.79,13.82,13.78,13.81,997500.0
2014-05-23 14:05:00,13.81,13.83,13.79,13.81,685500.0,13.81,13.83,13.79,13.81,685500.0
2014-05-23 14:10:00,13.81,13.85,13.81,13.83,796500.0,13.81,13.85,13.81,13.83,796500.0
2014-05-23 14:15:00,13.82,13.84,13.8,13.81,729000.0,13.82,13.84,13.8,13.81,729000.0
2014-05-23 14:20:00,13.8,13.82,13.8,13.82,328500.0,13.8,13.82,13.8,13.82,328500.0
2014-05-23 14:25:00,13.82,13.83,13.78,13.78,654000.0,13.82,13.83,13.78,13.78,654000.0
2014-05-23 14:30:00,13.79,13.79,13.77,13.78,462000.0,13.79,13.79,13.77,13.78,462000.0
2014-05-23 14:35:00,13.77,13.79,13.75,13.75,574500.0,13.77,13.79,13.75,13.75,574500.0
2014-05-23 14:40:00,13.75,13.79,13.74,13.76,573000.0,13.75,13.79,13.74,13.76,573000.0
2014-05-23 14:45:00,13.77,13.79,13.77,13.78,174000.0,13.77,13.79,13.77,13.78,174000.0
2014-05-23 14:50:00,13.77,13.82,13.77,13.81,432000.0,13.77,13.82,13.77,13.81,432000.0
2014-05-23 14:55:00,13.81,13.81,13.78,13.79,526500.0,13.81,13.81,13.78,13.79,526500.0
2014-05-23 15:00:00,13.8,13.8,13.77,13.79,549000.0,13.8,13.8,13.77,13.79,549000.0
2014-05-23 15:05:00,13.79,13.8,13.78,13.78,385500.0,13.79,13.8,13.78,13.78,385500.0
2014-05-23 15:10:00,13.78,13.8,13.78,13.79,357000.0,13.78,13.8,13.78,13.79,357000.0
2014-05-23 15:15:00,13.79,13.81,13.79,13.81,483000.0,13.79,13.81,13.79,13.81,483000.0
2014-05-23 15:20:00,13.81,13.81,13.79,13.8,426000.0,13.81,13.81,13.79,13.8,426000.0
2014-05-23 15:25:00,13.81,13.82,13.79,13.81,493500.0,13.81,13.82,13.79,13.81,493500.0
2014-05-23 15:30:00,13.81,13.82,13.79,13.79,691500.0,13.81,13.82,13.79,13.79,691500.0
2014-05-23 15:35:00,13.79,13.81,13.79,13.8,672000.0,13.79,13.81,13.79,13.8,672000.0
2014-05-23 15:40:00,13.8,13.82,13.8,13.81,949500.0,13.8,13.82,13.8,13.81,949500.0
2014-05-23 15:45:00,13.81,13.81,13.79,13.8,669000.0,13.81,13.81,13.79,13.8,669000.0
2014-05-23 15:50:00,13.8,13.83,13.8,13.83,1095000.0,13.8,13.83,13.8,13.83,1095000.0
2014-05-23 15:55:00,13.83,13.83,13.8,13.81,1858500.0,13.83,13.83,13.8,13.81,1858500.0
2014-05-27 09:30:00,13.9,13.99,13.85,13.97,3291000.0,13.9,13.99,13.85,13.97,3291000.0
2014-05-27 09:35:00,13.95,13.97,13.9,13.9,1362000.0,13.95,13.97,13.9,13.9,1362000.0
2014-05-27 09:40:00,13.91,13.97,13.91,13.96,1131000.0,13.91,13.97,13.91,13.96,1131000.0
2014-05-27 09:45:00,13.96,14.0,13.95,13.98,1986000.0,13.96,14.0,13.95,13.98,1986000.0
2014-05-27 09:50:00,13.99,14.07,13.97,14.06,2776500.0,13.99,14.07,13.97,14.06,2776500.0
2014-05-27 09:55:00,14.06,14.1,14.03,14.07,2841000.0,14.06,14.1,14.03,14.07,2841000.0
2014-05-27 10:00:00,14.07,14.09,14.02,14.05,1786500.0,14.07,14.09,14.02,14.05,1786500.0
2014-05-27 10:05:00,14.05,14.11,14.04,14.09,1530000.0,14.05,14.11,14.04,14.09,1530000.0
2014-05-27 10:10:00,14.09,14.19,14.08,14.19,3406500.0,14.09,14.19,14.08,14.19,3406500.0
2014-05-27 10:15:00,14.19,14.23,14.17,14.22,2169000.0,14.19,14.23,14.17,14.22,2169000.0
2014-05-27 10:20:00,14.21,14.26,14.19,14.19,2091000.0,14.21,14.26,14.19,14.19,2091000.0
2014-05-27 10:25:00,14.19,14.22,14.18,14.2,1246500.0,14.19,14.22,14.18,14.2,1246500.0
2014-05-27 10:30:00,14.2,14.21,14.19,14.19,924000.0,14.2,14.21,14.19,14.19,924000.0
2014-05-27 10:35:00,14.19,14.2,14.13,14.15,1296000.0,14.19,14.2,14.13,14.15,1296000.0
2014-05-27 10:40:00,14.15,14.19,14.13,14.17,1167000.0,14.15,14.19,14.13,14.17,1167000.0
2014-05-27 10:45:00,14.18,14.21,14.17,14.2,1156500.0,14.18,14.21,14.17,14.2,1156500.0
2014-05-27 10:50:00,14.21,14.24,14.2,14.22,1038000.0,14.21,14.24,14.2,14.22,1038000.0
2014-05-27 10:55:00,14.22,14.23,14.18,14.18,732000.0,14.22,14.23,14.18,14.18,732000.0
2014-05-27 11:00:00,14.18,14.21,14.17,14.18,796500.0,14.18,14.21,14.17,14.18,796500.0
2014-05-27 11:05:00,14.19,14.22,14.18,14.21,978000.0,14.19,14.22,14.18,14.21,978000.0
2014-05-27 11:10:00,14.2,14.21,14.19,14.2,525000.0,14.2,14.21,14.19,14.2,525000.0
2014-05-27 11:15:00,14.19,14.2,14.15,14.15,1330500.0,14.19,14.2,14.15,14.15,1330500.0
2014-05-27 11:20:00,14.15,14.17,14.12,14.12,1693500.0,14.15,14.17,14.12,14.12,1693500.0
2014-05-27 11:25:00,14.12,14.16,14.12,14.14,1584000.0,14.12,14.16,14.12,14.14,1584000.0
2014-05-27 11:30:00,14.14,14.18,14.14,14.15,559500.0,14.14,14.18,14.14,14.15,559500.0
2014-05-27 11:35:00,14.14,14.15,14.13,14.14,1369500.0,14.14,14.15,14.13,14.14,1369500.0
2014-05-27 11:40:00,14.13,14.15,14.12,14.12,1482000.0,14.13,14.15,14.12,14.12,1482000.0
2014-05-27 11:45:00,14.12,14.17,14.12,14.17,555000.0,14.12,14.17,14.12,14.17,555000.0
2014-05-27 11:50:00,14.17,14.18,14.15,14.16,411000.0,14.17,14.18,14.15,14.16,411000.0
2014-05-27 11:55:00,14.16,14.17,14.15,14.16,321000.0,14.16,14.17,14.15,14.16,321000.0
2014-05-27 12:00:00,14.16,14.16,14.13,14.16,352500.0,14.16,14.16,14.13,14.16,352500.0
2014-05-27 12:05:00,14.15,14.16,14.14,14.16,258000.0,14.15,14.16,14.14,14.16,258000.0
2014-05-27 12:10:00,14.15,14.17,14.14,14.15,309000.0,14.15,14.17,14.14,14.15,309000.0
2014-05-27 12:15:00,14.15,14.16,14.15,14.15,100500.0,14.15,14.16,14.15,14.15,100500.0
2014-05-27 12:20:00,14.15,14.16,14.15,14.15,205500.0,14.15,14.16,14.15,14.15,205500.0
2014-05-27 12:25:00,14.15,14.15,14.11,14.12,942000.0,14.15,14.15,14.11,14.12,942000.0
2014-05-27 12:30:00,14.13,14.13,14.11,14.11,310500.0,14.13,14.13,14.11,14.11,310500.0
2014-05-27 12:35:00,14.12,14.13,14.11,14.13,289500.0,14.12,14.13,14.11,14.13,289500.0
2014-05-27 12:40:00,14.13,14.13,14.11,14.11,483000.0,14.13,14.13,14.11,14.11,483000.0
2014-05-27 12:45:00,14.11,14.13,14.1,14.12,714000.0,14.11,14.13,14.1,14.12,714000.0
2014-05-27 12:50:00,14.11,14.12,14.1,14.11,513000.0,14.11,14.12,14.1,14.11,513000.0
2014-05-27 12:55:00,14.11,14.13,14.11,14.12,234000.0,14.11,14.13,14.11,14.12,234000.0
2014-05-27 13:00:00,14.12,14.14,14.11,14.14,298500.0,14.12,14.14,14.11,14.14,298500.0
2014-05-27 13:05:00,14.14,14.17,14.12,14.15,517500.0,14.14,14.17,14.12,14.15,517500.0
2014-05-27 13:10:00,14.15,14.16,14.13,14.13,430500.0,14.15,14.16,14.13,14.13,430500.0
2014-05-27 13:15:00,14.13,14.14,14.12,14.12,279000.0,14.13,14.14,14.12,14.12,279000.0
2014-05-27 13:20:00,14.12,14.13,14.07,14.09,613500.0,14.12,14.13,14.07,14.09,613500.0
2014-05-27 13:25:00,14.09,14.12,14.08,14.08,303000.0,14.09,14.12,14.08,14.08,303000.0
2014-05-27 13:30:00,14.08,14.08,14.03,14.05,817500.0,14.08,14.08,14.03,14.05,817500.0
2014-05-27 13:35:00,14.05,14.07,14.03,14.06,454500.0,14.05,14.07,14.03,14.06,454500.0
2014-05-27 13:40:00,14.06,14.08,14.04,14.06,378000.0,14.06,14.08,14.04,14.06,378000.0
2014-05-27 13:45:00,14.06,14.09,14.06,14.09,297000.0,14.06,14.09,14.06,14.09,297000.0
2014-05-27 13:50:00,14.08,14.12,14.08,14.11,340500.0,14.08,14.12,14.08,14.11,340500.0
2014-05-27 13:55:00,14.1,14.12,14.1,14.1,243000.0,14.1,14.12,14.1,14.1,243000.0
2014-05-27 14:00:00,14.1,14.11,14.08,14.08,192000.0,14.1,14.11,14.08,14.08,192000.0
2014-05-27 14:05:00,14.08,14.11,14.08,14.11,171000.0,14.08,14.11,14.08,14.11,171000.0
2014-05-27 14:10:00,14.11,14.11,14.08,14.08,153000.0,14.11,14.11,14.08,14.08,153000.0
2014-05-27 14:15:00,14.08,14.11,14.08,14.11,190500.0,14.08,14.11,14.08,14.11,190500.0
2014-05-27 14:20:00,14.1,14.11,14.08,14.09,262500.0,14.1,14.11,14.08,14.09,262500.0
2014-05-27 14:25:00,14.09,14.09,14.07,14.07,259500.0,14.09,14.09,14.07,14.07,259500.0
2014-05-27 14:30:00,14.07,14.07,14.04,14.06,477000.0,14.07,14.07,14.04,14.06,477000.0
2014-05-27 14:35:00,14.05,14.06,14.04,14.05,388500.0,14.05,14.06,14.04,14.05,388500.0
2014-05-27 14:40:00,14.04,14.05,14.04,14.04,355500.0,14.04,14.05,14.04,14.04,355500.0
2014-05-27 14:45:00,14.05,14.08,14.04,14.07,267000.0,14.05,14.08,14.04,14.07,267000.0
2014-05-27 14:50:00,14.07,14.08,14.05,14.08,418500.0,14.07,14.08,14.05,14.08,418500.0
2014-05-27 14:55:00,14.07,14.07,14.05,14.06,274500.0,14.07,14.07,14.05,14.06,274500.0
2014-05-27 15:00:00,14.06,14.07,14.05,14.06,184500.0,14.06,14.07,14.05,14.06,184500.0
2014-05-27 15:05:00,14.06,14.07,14.05,14.06,183000.0,14.06,14.07,14.05,14.06,183000.0
2014-05-27 15:10:00,14.06,14.08,14.04,14.08,402000.0,14.06,14.08,14.04,14.08,402000.0
2014-05-27 15:15:00,14.07,14.11,14.06,14.11,789000.0,14.07,14.11,14.06,14.11,789000.0
2014-05-27 15:20:00,14.1,14.11,14.1,14.11,451500.0,14.1,14.11,14.1,14.11,451500.0
2014-05-27 15:25:00,14.11,14.13,14.1,14.11,589500.0,14.11,14.13,14.1,14.11,589500.0
2014-05-27 15:30:00,14.11,14.12,14.1,14.1,643500.0,14.11,14.12,14.1,14.1,643500.0
2014-05-27 15:35:00,14.11,14.11,14.09,14.11,537000.0,14.11,14.11,14.09,14.11,537000.0
2014-05-27 15:40:00,14.12,14.15,14.1,14.14,1066500.0,14.12,14.15,14.1,14.14,1066500.0
2014-05-27 15:45:00,14.14,14.14,14.12,14.12,757500.0,14.14,14.14,14.12,14.12,757500.0
2014-05-27 15:50:00,14.13,14.16,14.1,14.1,1812000.0,14.13,14.16,14.1,14.1,1812000.0
2014-05-27 15:55:00,14.1,14.11,14.06,14.1,2691000.0,14.1,14.11,14.06,14.1,2691000.0
2014-05-28 09:30:00,13.99,14.03,13.91,13.92,3361500.0,13.99,14.03,13.91,13.92,3361500.0
2014-05-28 09:35:00,13.93,13.93,13.77,13.83,3241500.0,13.93,13.93,13.77,13.83,3241500.0
2014-05-28 09:40:00,13.8,13.9,13.8,13.85,2305500.0,13.8,13.9,13.8,13.85,2305500.0
2014-05-28 09:45:00,13.86,13.9,13.8,13.8,2010000.0,13.86,13.9,13.8,13.8,2010000.0
2014-05-28 09:50:00,13.83,13.87,13.74,13.76,2533500.0,13.83,13.87,13.74,13.76,2533500.0
2014-05-28 09:55:00,13.75,13.77,13.72,13.76,2347500.0,13.75,13.77,13.72,13.76,2347500.0
2014-05-28 10:00:00,13.74,13.79,13.73,13.75,1347000.0,13.74,13.79,13.73,13.75,1347000.0
2014-05-28 10:05:00,13.76,13.78,13.74,13.75,831000.0,13.76,13.78,13.74,13.75,831000.0
2014-05-28 10:10:00,13.75,13.8,13.72,13.77,1413000.0,13.75,13.8,13.72,13.77,1413000.0
2014-05-28 10:15:00,13.77,13.8,13.75,13.75,933000.0,13.77,13.8,13.75,13.75,933000.0
2014-05-28 10:20:00,13.75,13.76,13.68,13.76,2280000.0,13.75,13.76,13.68,13.76,2280000.0
2014-05-28 10:25:00,13.76,13.83,13.76,13.83,1260000.0,13.76,13.83,13.76,13.83,1260000.0
2014-05-28 10:30:00,13.82,13.83,13.78,13.82,585000.0,13.82,13.83,13.78,13.82,585000.0
2014-05-28 10:35:00,13.81,13.83,13.78,13.8,639000.0,13.81,13.83,13.78,13.8,639000.0
2014-05-28 10:40:00,13.79,13.8,13.75,13.75,697500.0,13.79,13.8,13.75,13.75,697500.0
2014-05-28 10:45:00,13.75,13.8,13.75,13.79,933000.0,13.75,13.8,13.75,13.79,933000.0
2014-05-28 10:50:00,13.79,13.79,13.75,13.76,465000.0,13.79,13.79,13.75,13.76,465000.0
2014-05-28 10:55:00,13.78,13.79,13.75,13.79,462000.0,13.78,13.79,13.75,13.79,462000.0
2014-05-28 11:00:00,13.79,13.83,13.78,13.82,784500.0,13.79,13.83,13.78,13.82,784500.0
2014-05-28 11:05:00,13.82,13.89,13.81,13.89,1465500.0,13.82,13.89,13.81,13.89,1465500.0
2014-05-28 11:10:00,13.89,13.9,13.83,13.83,882000.0,13.89,13.9,13.83,13.83,882000.0
2014-05-28 11:15:00,13.83,13.86,13.83,13.86,430500.0,13.83,13.86,13.83,13.86,430500.0
2014-05-28 11:20:00,13.87,13.87,13.83,13.86,804000.0,13.87,13.87,13.83,13.86,804000.0
2014-05-28 11:25:00,13.87,13.89,13.87,13.87,735000.0,13.87,13.89,13.87,13.87,735000.0
2014-05-28 11:30:00,13.87,13.92,13.86,13.9,1269000.0,13.87,13.92,13.86,13.9,1269000.0
2014-05-28 11:35:00,13.91,13.93,13.9,13.92,1227000.0,13.91,13.93,13.9,13.92,1227000.0
2014-05-28 11:40:00,13.92,13.92,13.88,13.91,705000.0,13.92,13.92,13.88,13.91,705000.0
2014-05-28 11:45:00,13.9,13.92,13.87,13.9,1044000.0,13.9,13.92,13.87,13.9,1044000.0
2014-05-28 11:50:00,13.89,13.92,13.89,13.91,507000.0,13.89,13.92,13.89,13.91,507000.0
2014-05-28 11:55:00,13.91,13.91,13.87,13.88,1012500.0,13.91,13.91,13.87,13.88,1012500.0
2014-05-28 12:00:00,13.88,13.89,13.85,13.86,522000.0,13.88,13.89,13.85,13.86,522000.0
2014-05-28 12:05:00,13.86,13.88,13.86,13.88,366000.0,13.86,13.88,13.86,13.88,366000.0
2014-05-28 12:10:00,13.87,13.89,13.85,13.89,540000.0,13.87,13.89,13.85,13.89,540000.0
2014-05-28 12:15:00,13.89,13.9,13.87,13.9,285000.0,13.89,13.9,13.87,13.9,285000.0
2014-05-28 12:20:00,13.9,13.92,13.86,13.88,256500.0,13.9,13.92,13.86,13.88,256500.0
2014-05-28 12:25:00,13.87,13.9,13.86,13.88,247500.0,13.87,13.9,13.86,13.88,247500.0
2014-05-28 12:30:00,13.88,13.91,13.87,13.9,244500.0,13.88,13.91,13.87,13.9,244500.0
2014-05-28 12:35:00,13.9,13.93,13.88,13.93,567000.0,13.9,13.93,13.88,13.93,567000.0
2014-05-28 12:40:00,13.93,13.96,13.92,13.95,925500.0,13.93,13.96,13.92,13.95,925500.0
2014-05-28 12:45:00,13.95,14.01,13.92,13.99,1173000.0,13.95,14.01,13.92,13.99,1173000.0
2014-05-28 12:50:00,13.99,14.02,13.98,14.0,664500.0,13.99,14.02,13.98,14.0,664500.0
2014-05-28 12:55:00,14.0,14.01,13.97,13.99,529500.0,14.0,14.01,13.97,13.99,529500.0
2014-05-28 13:00:00,13.99,14.0,13.97,13.98,237000.0,13.99,14.0,13.97,13.98,237000.0
2014-05-28 13:05:00,13.98,14.02,13.97,14.02,522000.0,13.98,14.02,13.97,14.02,522000.0
2014-05-28 13:10:00,14.02,14.07,14.01,14.04,1152000.0,14.02,14.07,14.01,14.04,1152000.0
2014-05-28 13:15:00,14.03,14.07,14.03,14.06,555000.0,14.03,14.07,14.03,14.06,555000.0
2014-05-28 13:20:00,14.07,14.1,14.04,14.09,808500.0,14.07,14.1,14.04,14.09,808500.0
2014-05-28 13:25:00,14.09,14.09,14.04,14.06,396000.0,14.09,14.09,14.04,14.06,396000.0
2014-05-28 13:30:00,14.07,14.09,14.06,14.09,304500.0,14.07,14.09,14.06,14.09,304500.0
2014-05-28 13:35:00,14.09,14.1,14.08,14.09,303000.0,14.09,14.1,14.08,14.09,303000.0
2014-05-28 13:40:00,14.1,14.1,14.07,14.07,409500.0,14.1,14.1,14.07,14.07,409500.0
2014-05-28 13:45:00,14.07,14.09,14.07,14.09,361500.0,14.07,14.09,14.07,14.09,361500.0
2014-05-28 13:50:00,14.1,14.17,14.09,14.16,1545000.0,14.1,14.17,14.09,14.16,1545000.0
2014-05-28 13:55:00,14.16,14.18,14.15,14.15,937500.0,14.16,14.18,14.15,14.15,937500.0
2014-05-28 14:00:00,14.15,14.18,14.13,14.15,646500.0,14.15,14.18,14.13,14.15,646500.0
2014-05-28 14:05:00,14.15,14.18,14.15,14.17,505500.0,14.15,14.18,14.15,14.17,505500.0
2014-05-28 14:10:00,14.17,14.18,14.15,14.15,555000.0,14.17,14.18,14.15,14.15,555000.0
2014-05-28 14:15:00,14.15,14.17,14.12,14.14,645000.0,14.15,14.17,14.12,14.14,645000.0
2014-05-28 14:20:00,14.13,14.14,14.11,14.11,451500.0,14.13,14.14,14.11,14.11,451500.0
2014-05-28 14:25:00,14.12,14.12,14.08,14.09,483000.0,14.12,14.12,14.08,14.09,483000.0
2014-05-28 14:30:00,14.09,14.09,14.05,14.06,567000.0,14.09,14.09,14.05,14.06,567000.0
2014-05-28 14:35:00,14.06,14.06,14.02,14.04,657000.0,14.06,14.06,14.02,14.04,657000.0
2014-05-28 14:40:00,14.04,14.06,14.03,14.04,376500.0,14.04,14.06,14.03,14.04,376500.0
2014-05-28 14:45:00,14.04,14.05,14.01,14.05,706500.0,14.04,14.05,14.01,14.05,706500.0
2014-05-28 14:50:00,14.05,14.09,14.04,14.09,517500.0,14.05,14.09,14.04,14.09,517500.0
2014-05-28 14:55:00,14.08,14.09,14.05,14.07,298500.0,14.08,14.09,14.05,14.07,298500.0
2014-05-28 15:00:00,14.06,14.08,14.05,14.07,414000.0,14.06,14.08,14.05,14.07,414000.0
2014-05-28 15:05:00,14.07,14.07,14.05,14.06,408000.0,14.07,14.07,14.05,14.06,408000.0
2014-05-28 15:10:00,14.06,14.06,14.03,14.04,393000.0,14.06,14.06,14.03,14.04,393000.0
2014-05-28 15:15:00,14.04,14.06,14.03,14.04,276000.0,14.04,14.06,14.03,14.04,276000.0
2014-05-28 15:20:00,14.04,14.05,14.03,14.04,261000.0,14.04,14.05,14.03,14.04,261000.0
2014-05-28 15:25:00,14.04,14.06,14.04,14.05,256500.0,14.04,14.06,14.04,14.05,256500.0
2014-05-28 15:30:00,14.05,14.1,14.05,14.09,807000.0,14.05,14.1,14.05,14.09,807000.0
2014-05-28 15:35:00,14.09,14.1,14.05,14.05,586500.0,14.09,14.1,14.05,14.05,586500.0
2014-05-28 15:40:00,14.06,14.06,14.04,14.04,627000.0,14.06,14.06,14.04,14.04,627000.0
2014-05-28 15:45:00,14.04,14.05,14.0,14.01,1078500.0,14.04,14.05,14.0,14.01,1078500.0
2014-05-28 15:50:00,14.02,14.05,14.01,14.02,1033500.0,14.02,14.05,14.01,14.02,1033500.0
2014-05-28 15:55:00,14.03,14.04,14.01,14.02,1728000.0,14.03,14.04,14.01,14.02,1728000.0
2014-05-29 09:30:00,14.04,14.17,14.03,14.17,1750500.0,14.04,14.17,14.03,14.17,1750500.0
2014-05-29 09:35:00,14.16,14.17,14.08,14.1,1143000.0,14.16,14.17,14.08,14.1,1143000.0
2014-05-29 09:40:00,14.11,14.12,14.08,14.11,649500.0,14.11,14.12,14.08,14.11,649500.0
2014-05-29 09:45:00,14.11,14.15,14.11,14.11,888000.0,14.11,14.15,14.11,14.11,888000.0
2014-05-29 09:50:00,14.11,14.11,14.03,14.04,1204500.0,14.11,14.11,14.03,14.04,1204500.0
2014-05-29 09:55:00,14.05,14.08,14.04,14.05,904500.0,14.05,14.08,14.04,14.05,904500.0
2014-05-29 10:00:00,14.05,14.06,13.99,14.03,1075500.0,14.05,14.06,13.99,14.03,1075500.0
2014-05-29 10:05:00,14.03,14.05,13.97,13.99,651000.0,14.03,14.05,13.97,13.99,651000.0
2014-05-29 10:10:00,14.0,14.01,13.93,13.96,1767000.0,14.0,14.01,13.93,13.96,1767000.0
2014-05-29 10:15:00,13.96,14.0,13.94,13.98,766500.0,13.96,14.0,13.94,13.98,766500.0
2014-05-29 10:20:00,13.99,14.0,13.97,13.99,583500.0,13.99,14.0,13.97,13.99,583500.0
2014-05-29 10:25:00,13.99,14.0,13.95,13.97,462000.0,13.99,14.0,13.95,13.97,462000.0
2014-05-29 10:30:00,13.97,13.99,13.95,13.96,687000.0,13.97,13.99,13.95,13.96,687000.0
2014-05-29 10:35:00,13.96,13.99,13.93,13.94,975000.0,13.96,13.99,13.93,13.94,975000.0
2014-05-29 10:40:00,13.95,13.98,13.93,13.93,663000.0,13.95,13.98,13.93,13.93,663000.0
2014-05-29 10:45:00,13.94,13.95,13.93,13.93,741000.0,13.94,13.95,13.93,13.93,741000.0
2014-05-29 10:50:00,13.94,13.94,13.85,13.9,1818000.0,13.94,13.94,13.85,13.9,1818000.0
2014-05-29 10:55:00,13.91,13.93,13.88,13.93,694500.0,13.91,13.93,13.88,13.93,694500.0
2014-05-29 11:00:00,13.93,13.97,13.92,13.95,711000.0,13.93,13.97,13.92,13.95,711000.0
2014-05-29 11:05:00,13.95,13.99,13.94,13.97,466500.0,13.95,13.99,13.94,13.97,466500.0
2014-05-29 11:10:00,13.97,13.98,13.95,13.98,409500.0,13.97,13.98,13.95,13.98,409500.0
2014-05-29 11:15:00,13.98,14.0,13.97,13.97,745500.0,13.98,14.0,13.97,13.97,745500.0
2014-05-29 11:20:00,13.98,14.01,13.97,14.01,678000.0,13.98,14.01,13.97,14.01,678000.0
2014-05-29 11:25:00,14.0,14.02,13.99,14.02,408000.0,14.0,14.02,13.99,14.02,408000.0
2014-05-29 11:30:00,14.02,14.04,14.01,14.02,817500.0,14.02,14.04,14.01,14.02,817500.0
2014-05-29 11:35:00,14.03,14.03,14.0,14.0,666000.0,14.03,14.03,14.0,14.0,666000.0
2014-05-29 11:40:00,14.01,14.01,13.98,14.0,292500.0,14.01,14.01,13.98,14.0,292500.0
2014-05-29 11:45:00,14.0,14.02,13.96,13.96,571500.0,14.0,14.02,13.96,13.96,571500.0
2014-05-29 11:50:00,13.97,13.97,13.94,13.96,919500.0,13.97,13.97,13.94,13.96,919500.0
2014-05-29 11:55:00,13.97,13.97,13.95,13.96,195000.0,13.97,13.97,13.95,13.96,195000.0
2014-05-29 12:00:00,13.95,13.97,13.95,13.97,385500.0,13.95,13.97,13.95,13.97,385500.0
2014-05-29 12:05:00,13.97,14.0,13.96,13.99,1275000.0,13.97,14.0,13.96,13.99,1275000.0
2014-05-29 12:10:00,13.99,13.99,13.94,13.96,477000.0,13.99,13.99,13.94,13.96,477000.0
2014-05-29 12:15:00,13.94,13.95,13.91,13.94,420000.0,13.94,13.95,13.91,13.94,420000.0
2014-05-29 12:20:00,13.93,13.96,13.93,13.94,198000.0,13.93,13.96,13.93,13.94,198000.0
2014-05-29 12:25:00,13.95,13.95,13.92,13.93,381000.0,13.95,13.95,13.92,13.93,381000.0
2014-05-29 12:30:00,13.93,13.95,13.9,13.9,1014000.0,13.93,13.95,13.9,13.9,1014000.0
2014-05-29 12:35:00,13.9,13.93,13.9,13.91,528000.0,13.9,13.93,13.9,13.91,528000.0
2014-05-29 12:40:00,13.92,13.93,13.91,13.91,165000.0,13.92,13.93,13.91,13.91,165000.0
2014-05-29 12:45:00,13.91,13.93,13.91,13.93,166500.0,13.91,13.93,13.91,13.93,166500.0
2014-05-29 12:50:00,13.92,13.97,13.91,13.96,333000.0,13.92,13.97,13.91,13.96,333000.0
2014-05-29 12:55:00,13.96,13.97,13.94,13.96,331500.0,13.96,13.97,13.94,13.96,331500.0
2014-05-29 13:00:00,13.96,13.97,13.95,13.95,171000.0,13.96,13.97,13.95,13.95,171000.0
2014-05-29 13:05:00,13.95,13.95,13.94,13.94,222000.0,13.95,13.95,13.94,13.94,222000.0
2014-05-29 13:10:00,13.94,13.94,13.92,13.93,301500.0,13.94,13.94,13.92,13.93,301500.0
2014-05-29 13:15:00,13.94,13.94,13.92,13.94,81000.0,13.94,13.94,13.92,13.94,81000.0
2014-05-29 13:20:00,13.93,13.94,13.92,13.94,225000.0,13.93,13.94,13.92,13.94,225000.0
2014-05-29 13:25:00,13.93,13.96,13.93,13.95,274500.0,13.93,13.96,13.93,13.95,274500.0
2014-05-29 13:30:00,13.95,13.98,13.94,13.96,442500.0,13.95,13.98,13.94,13.96,442500.0
2014-05-29 13:35:00,13.96,13.97,13.94,13.94,162000.0,13.96,13.97,13.94,13.94,162000.0
2014-05-29 13:40:00,13.95,13.96,13.94,13.96,283500.0,13.95,13.96,13.94,13.96,283500.0
2014-05-29 13:45:00,13.97,14.0,13.96,13.99,513000.0,13.97,14.0,13.96,13.99,513000.0
2014-05-29 13:50:00,13.99,14.03,13.98,14.03,834000.0,13.99,14.03,13.98,14.03,834000.0
2014-05-29 13:55:00,14.03,14.08,14.03,14.05,1240500.0,14.03,14.08,14.03,14.05,1240500.0
2014-05-29 14:00:00,14.05,14.05,14.03,14.05,382500.0,14.05,14.05,14.03,14.05,382500.0
2014-05-29 14:05:00,14.05,14.05,14.04,14.04,192000.0,14.05,14.05,14.04,14.04,192000.0
2014-05-29 14:10:00,14.04,14.06,14.04,14.05,232500.0,14.04,14.06,14.04,14.05,232500.0
2014-05-29 14:15:00,14.05,14.07,14.04,14.07,306000.0,14.05,14.07,14.04,14.07,306000.0
2014-05-29 14:20:00,14.06,14.07,14.06,14.07,235500.0,14.06,14.07,14.06,14.07,235500.0
2014-05-29 14:25:00,14.07,14.08,14.06,14.06,330000.0,14.07,14.08,14.06,14.06,330000.0
2014-05-29 14:30:00,14.06,14.07,14.04,14.05,310500.0,14.06,14.07,14.04,14.05,310500.0
2014-05-29 14:35:00,14.05,14.1,14.05,14.09,708000.0,14.05,14.1,14.05,14.09,708000.0
2014-05-29 14:40:00,14.09,14.1,14.08,14.1,229500.0,14.09,14.1,14.08,14.1,229500.0
2014-05-29 14:45:00,14.1,14.1,14.08,14.09,457500.0,14.1,14.1,14.08,14.09,457500.0
2014-05-29 14:50:00,14.09,14.09,14.06,14.08,538500.0,14.09,14.09,14.06,14.08,538500.0
2014-05-29 14:55:00,14.07,14.1,14.07,14.08,211500.0,14.07,14.1,14.07,14.08,211500.0
2014-05-29 15:00:00,14.09,14.1,14.08,14.1,358500.0,14.09,14.1,14.08,14.1,358500.0
2014-05-29 15:05:00,14.1,14.1,14.06,14.07,514500.0,14.1,14.1,14.06,14.07,514500.0
2014-05-29 15:10:00,14.07,14.07,14.04,14.05,339000.0,14.07,14.07,14.04,14.05,339000.0
2014-05-29 15:15:00,14.05,14.07,14.05,14.05,208500.0,14.05,14.07,14.05,14.05,208500.0
2014-05-29 15:20:00,14.06,14.07,14.05,14.07,282000.0,14.06,14.07,14.05,14.07,282000.0
2014-05-29 15:25:00,14.05,14.06,14.04,14.05,235500.0,14.05,14.06,14.04,14.05,235500.0
2014-05-29 15:30:00,14.05,14.06,14.04,14.06,400500.0,14.05,14.06,14.04,14.06,400500.0
2014-05-29 15:35:00,14.06,14.06,14.02,14.04,555000.0,14.06,14.06,14.02,14.04,555000.0
2014-05-29 15:40:00,14.03,14.04,14.0,14.01,658500.0,14.03,14.04,14.0,14.01,658500.0
2014-05-29 15:45:00,14.01,14.04,14.01,14.03,549000.0,14.01,14.04,14.01,14.03,549000.0
2014-05-29 15:50:00,14.03,14.05,14.02,14.02,823500.0,14.03,14.05,14.02,14.02,823500.0
2014-05-29 15:55:00,14.02,14.04,14.01,14.02,1576500.0,14.02,14.04,14.01,14.02,1576500.0
2014-05-30 09:30:00,14.02,14.04,13.94,13.96,1927500.0,14.02,14.04,13.94,13.96,1927500.0
2014-05-30 09:35:00,13.95,14.07,13.95,14.05,910500.0,13.95,14.07,13.95,14.05,910500.0
2014-05-30 09:40:00,14.06,14.2,14.02,14.17,4227000.0,14.06,14.2,14.02,14.17,4227000.0
2014-05-30 09:45:00,14.17,14.25,14.17,14.25,3715500.0,14.17,14.25,14.17,14.25,3715500.0
2014-05-30 09:50:00,14.24,14.3,14.22,14.24,3535500.0,14.24,14.3,14.22,14.24,3535500.0
2014-05-30 09:55:00,14.25,14.25,14.19,14.2,1275000.0,14.25,14.25,14.19,14.2,1275000.0
2014-05-30 10:00:00,14.2,14.28,14.17,14.28,2047500.0,14.2,14.28,14.17,14.28,2047500.0
2014-05-30 10:05:00,14.27,14.32,14.24,14.27,2395500.0,14.27,14.32,14.24,14.27,2395500.0
2014-05-30 10:10:00,14.27,14.3,14.25,14.29,1140000.0,14.27,14.3,14.25,14.29,1140000.0
2014-05-30 10:15:00,14.29,14.29,14.23,14.24,1180500.0,14.29,14.29,14.23,14.24,1180500.0
2014-05-30 10:20:00,14.23,14.24,14.17,14.17,1482000.0,14.23,14.24,14.17,14.17,1482000.0
2014-05-30 10:25:00,14.17,14.21,14.17,14.19,679500.0,14.17,14.21,14.17,14.19,679500.0
2014-05-30 10:30:00,14.2,14.23,14.18,14.19,742500.0,14.2,14.23,14.18,14.19,742500.0
2014-05-30 10:35:00,14.19,14.21,14.17,14.18,781500.0,14.19,14.21,14.17,14.18,781500.0
2014-05-30 10:40:00,14.18,14.21,14.18,14.21,1234500.0,14.18,14.21,14.18,14.21,1234500.0
2014-05-30 10:45:00,14.2,14.21,14.19,14.19,711000.0,14.2,14.21,14.19,14.19,711000.0
2014-05-30 10:50:00,14.19,14.2,14.16,14.18,882000.0,14.19,14.2,14.16,14.18,882000.0
2014-05-30 10:55:00,14.18,14.18,14.12,14.14,1158000.0,14.18,14.18,14.12,14.14,1158000.0
2014-05-30 11:00:00,14.13,14.18,14.13,14.17,448500.0,14.13,14.18,14.13,14.17,448500.0
2014-05-30 11:05:00,14.16,14.19,14.15,14.17,457500.0,14.16,14.19,14.15,14.17,457500.0
2014-05-30 11:10:00,14.16,14.21,14.16,14.19,568500.0,14.16,14.21,14.16,14.19,568500.0
2014-05-30 11:15:00,14.2,14.21,14.18,14.19,1186500.0,14.2,14.21,14.18,14.19,1186500.0
2014-05-30 11:20:00,14.19,14.19,14.17,14.19,400500.0,14.19,14.19,14.17,14.19,400500.0
2014-05-30 11:25:00,14.18,14.2,14.16,14.18,396000.0,14.18,14.2,14.16,14.18,396000.0
2014-05-30 11:30:00,14.17,14.18,14.12,14.13,867000.0,14.17,14.18,14.12,14.13,867000.0
2014-05-30 11:35:00,14.13,14.16,14.12,14.12,526500.0,14.13,14.16,14.12,14.12,526500.0
2014-05-30 11:40:00,14.13,14.16,14.12,14.14,145500.0,14.13,14.16,14.12,14.14,145500.0
2014-05-30 11:45:00,14.13,14.15,14.13,14.15,189000.0,14.13,14.15,14.13,14.15,189000.0
2014-05-30 11:50:00,14.14,14.16,14.13,14.13,262500.0,14.14,14.16,14.13,14.13,262500.0
2014-05-30 11:55:00,14.14,14.14,14.11,14.12,502500.0,14.14,14.14,14.11,14.12,502500.0
2014-05-30 12:00:00,14.12,14.14,14.12,14.13,244500.0,14.12,14.14,14.12,14.13,244500.0
2014-05-30 12:05:00,14.13,14.16,14.12,14.13,354000.0,14.13,14.16,14.12,14.13,354000.0
2014-05-30 12:10:00,14.13,14.13,14.1,14.1,424500.0,14.13,14.13,14.1,14.1,424500.0
2014-05-30 12:15:00,14.1,14.13,14.07,14.1,733500.0,14.1,14.13,14.07,14.1,733500.0
2014-05-30 12:20:00,14.11,14.13,14.09,14.1,333000.0,14.11,14.13,14.09,14.1,333000.0
2014-05-30 12:25:00,14.09,14.1,14.04,14.06,684000.0,14.09,14.1,14.04,14.06,684000.0
2014-05-30 12:30:00,14.05,14.07,13.96,13.98,1914000.0,14.05,14.07,13.96,13.98,1914000.0
2014-05-30 12:35:00,13.99,13.99,13.94,13.95,828000.0,13.99,13.99,13.94,13.95,828000.0
2014-05-30 12:40:00,13.95,13.95,13.87,13.92,2112000.0,13.95,13.95,13.87,13.92,2112000.0
2014-05-30 12:45:00,13.91,13.94,13.88,13.93,826500.0,13.91,13.94,13.88,13.93,826500.0
2014-05-30 12:50:00,13.92,13.96,13.91,13.95,627000.0,13.92,13.96,13.91,13.95,627000.0
2014-05-30 12:55:00,13.94,13.94,13.89,13.9,628500.0,13.94,13.94,13.89,13.9,628500.0
2014-05-30 13:00:00,13.9,13.95,13.88,13.94,930000.0,13.9,13.95,13.88,13.94,930000.0
2014-05-30 13:05:00,13.95,13.96,13.93,13.95,448500.0,13.95,13.96,13.93,13.95,448500.0
2014-05-30 13:10:00,13.95,13.99,13.94,13.96,622500.0,13.95,13.99,13.94,13.96,622500.0
2014-05-30 13:15:00,13.96,13.97,13.93,13.94,517500.0,13.96,13.97,13.93,13.94,517500.0
2014-05-30 13:20:00,13.93,13.95,13.9,13.94,358500.0,13.93,13.95,13.9,13.94,358500.0
2014-05-30 13:25:00,13.93,13.95,13.91,13.93,228000.0,13.93,13.95,13.91,13.93,228000.0
2014-05-30 13:30:00,13.92,13.93,13.85,13.87,1516500.0,13.92,13.93,13.85,13.87,1516500.0
2014-05-30 13:35:00,13.87,13.87,13.81,13.82,1030500.0,13.87,13.87,13.81,13.82,1030500.0
2014-05-30 13:40:00,13.83,13.83,13.8,13.8,664500.0,13.83,13.83,13.8,13.8,664500.0
2014-05-30 13:45:00,13.8,13.87,13.8,13.85,771000.0,13.8,13.87,13.8,13.85,771000.0
2014-05-30 13:50:00,13.85,13.88,13.83,13.87,624000.0,13.85,13.88,13.83,13.87,624000.0
2014-05-30 13:55:00,13.86,13.87,13.84,13.85,327000.0,13.86,13.87,13.84,13.85,327000.0
2014-05-30 14:00:00,13.86,13.87,13.83,13.83,363000.0,13.86,13.87,13.83,13.83,363000.0
2014-05-30 14:05:00,13.83,13.9,13.83,13.9,486000.0,13.83,13.9,13.83,13.9,486000.0
2014-05-30 14:10:00,13.89,13.92,13.88,13.91,541500.0,13.89,13.92,13.88,13.91,541500.0
2014-05-30 14:15:00,13.9,13.92,13.89,13.9,369000.0,13.9,13.92,13.89,13.9,369000.0
2014-05-30 14:20:00,13.91,13.93,13.9,13.91,394500.0,13.91,13.93,13.9,13.91,394500.0
2014-05-30 14:25:00,13.91,13.92,13.89,13.9,168000.0,13.91,13.92,13.89,13.9,168000.0
2014-05-30 14:30:00,13.9,13.92,13.9,13.92,195000.0,13.9,13.92,13.9,13.92,195000.0
2014-05-30 14:35:00,13.91,13.93,13.9,13.92,301500.0,13.91,13.93,13.9,13.92,301500.0
2014-05-30 14:40:00,13.93,13.95,13.92,13.94,508500.0,13.93,13.95,13.92,13.94,508500.0
2014-05-30 14:45:00,13.93,13.95,13.93,13.94,358500.0,13.93,13.95,13.93,13.94,358500.0
2014-05-30 14:50:00,13.94,13.94,13.91,13.91,351000.0,13.94,13.94,13.91,13.91,351000.0
2014-05-30 14:55:00,13.92,13.92,13.88,13.89,300000.0,13.92,13.92,13.88,13.89,300000.0
2014-05-30 15:00:00,13.88,13.89,13.87,13.88,450000.0,13.88,13.89,13.87,13.88,450000.0
2014-05-30 15:05:00,13.88,13.89,13.87,13.89,370500.0,13.88,13.89,13.87,13.89,370500.0
2014-05-30 15:10:00,13.88,13.9,13.88,13.89,379500.0,13.88,13.9,13.88,13.89,379500.0
2014-05-30 15:15:00,13.89,13.9,13.87,13.87,352500.0,13.89,13.9,13.87,13.87,352500.0
2014-05-30 15:20:00,13.87,13.89,13.87,13.87,346500.0,13.87,13.89,13.87,13.87,346500.0
2014-05-30 15:25:00,13.87,13.88,13.85,13.86,660000.0,13.87,13.88,13.85,13.86,660000.0
2014-05-30 15:30:00,13.87,13.87,13.85,13.87,499500.0,13.87,13.87,13.85,13.87,499500.0
2014-05-30 15:35:00,13.87,13.87,13.86,13.87,1023000.0,13.87,13.87,13.86,13.87,1023000.0
2014-05-30 15:40:00,13.87,13.89,13.87,13.89,862500.0,13.87,13.89,13.87,13.89,862500.0
2014-05-30 15:45:00,13.88,13.89,13.87,13.87,1048500.0,13.88,13.89,13.87,13.87,1048500.0
2014-05-30 15:50:00,13.88,13.9,13.85,13.87,1578000.0,13.88,13.9,13.85,13.87,1578000.0
2014-05-30 15:55:00,13.87,13.88,13.84,13.85,4165500.0,13.87,13.88,13.84,13.85,4165500.0
2014-06-02 09:30:00,13.82,13.96,13.8,13.88,2074500.0,13.82,13.96,13.8,13.88,2074500.0
2014-06-02 09:35:00,13.88,13.88,13.7,13.76,2245500.0,13.88,13.88,13.7,13.76,2245500.0
2014-06-02 09:40:00,13.76,13.84,13.75,13.78,1054500.0,13.76,13.84,13.75,13.78,1054500.0
2014-06-02 09:45:00,13.77,13.79,13.71,13.72,1233000.0,13.77,13.79,13.71,13.72,1233000.0
2014-06-02 09:50:00,13.71,13.75,13.6,13.66,2956500.0,13.71,13.75,13.6,13.66,2956500.0
2014-06-02 09:55:00,13.65,13.67,13.63,13.66,1297500.0,13.65,13.67,13.63,13.66,1297500.0
2014-06-02 10:00:00,13.65,13.66,13.6,13.61,1488000.0,13.65,13.66,13.6,13.61,1488000.0
2014-06-02 10:05:00,13.62,13.64,13.45,13.46,2847000.0,13.62,13.64,13.45,13.46,2847000.0
2014-06-02 10:10:00,13.46,13.56,13.44,13.54,1758000.0,13.46,13.56,13.44,13.54,1758000.0
2014-06-02 10:15:00,13.53,13.64,13.52,13.62,1453500.0,13.53,13.64,13.52,13.62,1453500.0
2014-06-02 10:20:00,13.63,13.67,13.6,13.62,1315500.0,13.63,13.67,13.6,13.62,1315500.0
2014-06-02 10:25:00,13.62,13.65,13.58,13.6,1695000.0,13.62,13.65,13.58,13.6,1695000.0
2014-06-02 10:30:00,13.6,13.61,13.56,13.6,925500.0,13.6,13.61,13.56,13.6,925500.0
2014-06-02 10:35:00,13.6,13.63,13.59,13.6,505500.0,13.6,13.63,13.59,13.6,505500.0
2014-06-02 10:40:00,13.6,13.62,13.52,13.53,714000.0,13.6,13.62,13.52,13.53,714000.0
2014-06-02 10:45:00,13.52,13.53,13.46,13.47,1041000.0,13.52,13.53,13.46,13.47,1041000.0
2014-06-02 10:50:00,13.46,13.5,13.45,13.49,1507500.0,13.46,13.5,13.45,13.49,1507500.0
2014-06-02 10:55:00,13.5,13.5,13.47,13.49,1200000.0,13.5,13.5,13.47,13.49,1200000.0
2014-06-02 11:00:00,13.49,13.5,13.45,13.49,1540500.0,13.49,13.5,13.45,13.49,1540500.0
2014-06-02 11:05:00,13.5,13.55,13.49,13.55,1584000.0,13.5,13.55,13.49,13.55,1584000.0
2014-06-02 11:10:00,13.55,13.59,13.55,13.57,727500.0,13.55,13.59,13.55,13.57,727500.0
2014-06-02 11:15:00,13.57,13.57,13.54,13.56,393000.0,13.57,13.57,13.54,13.56,393000.0
2014-06-02 11:20:00,13.56,13.59,13.56,13.58,574500.0,13.56,13.59,13.56,13.58,574500.0
2014-06-02 11:25:00,13.58,13.63,13.57,13.62,1018500.0,13.58,13.63,13.57,13.62,1018500.0
2014-06-02 11:30:00,13.62,13.63,13.6,13.63,762000.0,13.62,13.63,13.6,13.63,762000.0
2014-06-02 11:35:00,13.62,13.67,13.6,13.65,1258500.0,13.62,13.67,13.6,13.65,1258500.0
2014-06-02 11:40:00,13.65,13.66,13.64,13.65,532500.0,13.65,13.66,13.64,13.65,532500.0
2014-06-02 11:45:00,13.64,13.69,13.63,13.69,772500.0,13.64,13.69,13.63,13.69,772500.0
2014-06-02 11:50:00,13.69,13.72,13.67,13.69,1152000.0,13.69,13.72,13.67,13.69,1152000.0
2014-06-02 11:55:00,13.69,13.7,13.67,13.68,949500.0,13.69,13.7,13.67,13.68,949500.0
2014-06-02 12:00:00,13.68,13.71,13.67,13.7,379500.0,13.68,13.71,13.67,13.7,379500.0
2014-06-02 12:05:00,13.7,13.72,13.69,13.71,267000.0,13.7,13.72,13.69,13.71,267000.0
2014-06-02 12:10:00,13.7,13.72,13.69,13.7,426000.0,13.7,13.72,13.69,13.7,426000.0
2014-06-02 12:15:00,13.7,13.7,13.65,13.67,507000.0,13.7,13.7,13.65,13.67,507000.0
2014-06-02 12:20:00,13.66,13.67,13.63,13.65,325500.0,13.66,13.67,13.63,13.65,325500.0
2014-06-02 12:25:00,13.65,13.66,13.64,13.66,513000.0,13.65,13.66,13.64,13.66,513000.0
2014-06-02 12:30:00,13.66,13.68,13.65,13.67,199500.0,13.66,13.68,13.65,13.67,199500.0
2014-06-02 12:35:00,13.67,13.67,13.65,13.66,238500.0,13.67,13.67,13.65,13.66,238500.0
2014-06-02 12:40:00,13.66,13.68,13.66,13.67,132000.0,13.66,13.68,13.66,13.67,132000.0
2014-06-02 12:45:00,13.68,13.7,13.67,13.69,402000.0,13.68,13.7,13.67,13.69,402000.0
2014-06-02 12:50:00,13.7,13.7,13.66,13.67,285000.0,13.7,13.7,13.66,13.67,285000.0
2014-06-02 12:55:00,13.67,13.71,13.67,13.71,283500.0,13.67,13.71,13.67,13.71,283500.0
2014-06-02 13:00:00,13.7,13.76,13.7,13.73,745500.0,13.7,13.76,13.7,13.73,745500.0
2014-06-02 13:05:00,13.73,13.74,13.7,13.73,258000.0,13.73,13.74,13.7,13.73,258000.0
2014-06-02 13:10:00,13.73,13.73,13.69,13.7,103500.0,13.73,13.73,13.69,13.7,103500.0
2014-06-02 13:15:00,13.7,13.7,13.66,13.68,327000.0,13.7,13.7,13.66,13.68,327000.0
2014-06-02 13:20:00,13.69,13.72,13.67,13.7,283500.0,13.69,13.72,13.67,13.7,283500.0
2014-06-02 13:25:00,13.7,13.73,13.7,13.72,258000.0,13.7,13.73,13.7,13.72,258000.0
2014-06-02 13:30:00,13.72,13.72,13.68,13.72,141000.0,13.72,13.72,13.68,13.72,141000.0
2014-06-02 13:35:00,13.72,13.72,13.67,13.68,397500.0,13.72,13.72,13.67,13.68,397500.0
2014-06-02 13:40:00,13.68,13.7,13.65,13.65,240000.0,13.68,13.7,13.65,13.65,240000.0
2014-06-02 13:45:00,13.66,13.68,13.65,13.65,387000.0,13.66,13.68,13.65,13.65,387000.0
2014-06-02 13:50:00,13.65,13.67,13.64,13.65,312000.0,13.65,13.67,13.64,13.65,312000.0
2014-06-02 13:55:00,13.65,13.66,13.64,13.65,174000.0,13.65,13.66,13.64,13.65,174000.0
2014-06-02 14:00:00,13.65,13.67,13.64,13.66,129000.0,13.65,13.67,13.64,13.66,129000.0
2014-06-02 14:05:00,13.66,13.67,13.65,13.66,244500.0,13.66,13.67,13.65,13.66,244500.0
2014-06-02 14:10:00,13.65,13.65,13.59,13.64,870000.0,13.65,13.65,13.59,13.64,870000.0
2014-06-02 14:15:00,13.62,13.64,13.59,13.6,301500.0,13.62,13.64,13.59,13.6,301500.0
2014-06-02 14:20:00,13.61,13.64,13.61,13.63,225000.0,13.61,13.64,13.61,13.63,225000.0
2014-06-02 14:25:00,13.63,13.65,13.61,13.63,256500.0,13.63,13.65,13.61,13.63,256500.0
2014-06-02 14:30:00,13.63,13.66,13.61,13.63,297000.0,13.63,13.66,13.61,13.63,297000.0
2014-06-02 14:35:00,13.63,13.67,13.63,13.67,328500.0,13.63,13.67,13.63,13.67,328500.0
2014-06-02 14:40:00,13.66,13.67,13.64,13.65,217500.0,13.66,13.67,13.64,13.65,217500.0
2014-06-02 14:45:00,13.64,13.65,13.63,13.64,75000.0,13.64,13.65,13.63,13.64,75000.0
2014-06-02 14:50:00,13.64,13.66,13.64,13.66,177000.0,13.64,13.66,13.64,13.66,177000.0
2014-06-02 14:55:00,13.67,13.67,13.65,13.66,129000.0,13.67,13.67,13.65,13.66,129000.0
2014-06-02 15:00:00,13.67,13.67,13.62,13.64,348000.0,13.67,13.67,13.62,13.64,348000.0
2014-06-02 15:05:00,13.64,13.65,13.61,13.62,265500.0,13.64,13.65,13.61,13.62,265500.0
2014-06-02 15:10:00,13.62,13.63,13.57,13.58,387000.0,13.62,13.63,13.57,13.58,387000.0
2014-06-02 15:15:00,13.57,13.62,13.57,13.62,294000.0,13.57,13.62,13.57,13.62,294000.0
2014-06-02 15:20:00,13.62,13.62,13.59,13.6,244500.0,13.62,13.62,13.59,13.6,244500.0
2014-06-02 15:25:00,13.61,13.61,13.58,13.59,231000.0,13.61,13.61,13.58,13.59,231000.0
2014-06-02 15:30:00,13.59,13.64,13.59,13.63,586500.0,13.59,13.64,13.59,13.63,586500.0
2014-06-02 15:35:00,13.63,13.64,13.6,13.6,732000.0,13.63,13.64,13.6,13.6,732000.0
2014-06-02 15:40:00,13.61,13.62,13.6,13.62,637500.0,13.61,13.62,13.6,13.62,637500.0
2014-06-02 15:45:00,13.62,13.63,13.59,13.6,805500.0,13.62,13.63,13.59,13.6,805500.0
2014-06-02 15:50:00,13.6,13.67,13.6,13.67,1537500.0,13.6,13.67,13.6,13.67,1537500.0
2014-06-02 15:55:00,13.67,13.67,13.62,13.65,1930500.0,13.67,13.67,13.62,13.65,1930500.0
2014-06-03 09:30:00,13.57,13.69,13.53,13.65,1870500.0,13.57,13.69,13.53,13.65,1870500.0
2014-06-03 09:35:00,13.64,13.68,13.55,13.63,952500.0,13.64,13.68,13.55,13.63,952500.0
2014-06-03 09:40:00,13.65,13.66,13.6,13.61,658500.0,13.65,13.66,13.6,13.61,658500.0
2014-06-03 09:45:00,13.61,13.65,13.6,13.65,936000.0,13.61,13.65,13.6,13.65,936000.0
2014-06-03 09:50:00,13.64,13.7,13.61,13.67,664500.0,13.64,13.7,13.61,13.67,664500.0
2014-06-03 09:55:00,13.67,13.86,13.66,13.82,2655000.0,13.67,13.86,13.66,13.82,2655000.0
2014-06-03 10:00:00,13.82,13.87,13.8,13.82,2025000.0,13.82,13.87,13.8,13.82,2025000.0
2014-06-03 10:05:00,13.82,13.83,13.8,13.81,783000.0,13.82,13.83,13.8,13.81,783000.0
2014-06-03 10:10:00,13.81,13.81,13.71,13.76,1360500.0,13.81,13.81,13.71,13.76,1360500.0
2014-06-03 10:15:00,13.76,13.79,13.73,13.74,1476000.0,13.76,13.79,13.73,13.74,1476000.0
2014-06-03 10:20:00,13.75,13.77,13.74,13.76,280500.0,13.75,13.77,13.74,13.76,280500.0
2014-06-03 10:25:00,13.76,13.81,13.74,13.74,486000.0,13.76,13.81,13.74,13.74,486000.0
2014-06-03 10:30:00,13.75,13.78,13.75,13.78,207000.0,13.75,13.78,13.75,13.78,207000.0
2014-06-03 10:35:00,13.78,13.83,13.76,13.76,990000.0,13.78,13.83,13.76,13.76,990000.0
2014-06-03 10:40:00,13.75,13.77,13.68,13.69,847500.0,13.75,13.77,13.68,13.69,847500.0
2014-06-03 10:45:00,13.7,13.72,13.63,13.71,1039500.0,13.7,13.72,13.63,13.71,1039500.0
2014-06-03 10:50:00,13.71,13.72,13.68,13.68,825000.0,13.71,13.72,13.68,13.68,825000.0
2014-06-03 10:55:00,13.68,13.71,13.67,13.69,909000.0,13.68,13.71,13.67,13.69,909000.0
2014-06-03 11:00:00,13.7,13.72,13.69,13.72,505500.0,13.7,13.72,13.69,13.72,505500.0
2014-06-03 11:05:00,13.7,13.76,13.7,13.74,1129500.0,13.7,13.76,13.7,13.74,1129500.0
2014-06-03 11:10:00,13.74,13.76,13.7,13.7,898500.0,13.74,13.76,13.7,13.7,898500.0
2014-06-03 11:15:00,13.7,13.71,13.67,13.67,336000.0,13.7,13.71,13.67,13.67,336000.0
2014-06-03 11:20:00,13.67,13.7,13.64,13.66,652500.0,13.67,13.7,13.64,13.66,652500.0
2014-06-03 11:25:00,13.66,13.67,13.61,13.64,757500.0,13.66,13.67,13.61,13.64,757500.0
2014-06-03 11:30:00,13.63,13.66,13.62,13.65,1090500.0,13.63,13.66,13.62,13.65,1090500.0
2014-06-03 11:35:00,13.64,13.66,13.62,13.62,642000.0,13.64,13.66,13.62,13.62,642000.0
2014-06-03 11:40:00,13.62,13.63,13.56,13.57,966000.0,13.62,13.63,13.56,13.57,966000.0
2014-06-03 11:45:00,13.56,13.6,13.56,13.59,393000.0,13.56,13.6,13.56,13.59,393000.0
2014-06-03 11:50:00,13.59,13.63,13.59,13.61,339000.0,13.59,13.63,13.59,13.61,339000.0
2014-06-03 11:55:00,13.6,13.61,13.56,13.57,235500.0,13.6,13.61,13.56,13.57,235500.0
2014-06-03 12:00:00,13.58,13.61,13.57,13.57,364500.0,13.58,13.61,13.57,13.57,364500.0
2014-06-03 12:05:00,13.58,13.59,13.57,13.58,276000.0,13.58,13.59,13.57,13.58,276000.0
2014-06-03 12:10:00,13.59,13.59,13.55,13.58,546000.0,13.59,13.59,13.55,13.58,546000.0
2014-06-03 12:15:00,13.57,13.6,13.56,13.6,271500.0,13.57,13.6,13.56,13.6,271500.0
2014-06-03 12:20:00,13.59,13.62,13.59,13.59,549000.0,13.59,13.62,13.59,13.59,549000.0
2014-06-03 12:25:00,13.59,13.59,13.55,13.56,558000.0,13.59,13.59,13.55,13.56,558000.0
2014-06-03 12:30:00,13.56,13.57,13.52,13.55,1218000.0,13.56,13.57,13.52,13.55,1218000.0
2014-06-03 12:35:00,13.55,13.58,13.51,13.53,637500.0,13.55,13.58,13.51,13.53,637500.0
2014-06-03 12:40:00,13.53,13.53,13.52,13.53,298500.0,13.53,13.53,13.52,13.53,298500.0
2014-06-03 12:45:00,13.53,13.53,13.51,13.52,301500.0,13.53,13.53,13.51,13.52,301500.0
2014-06-03 12:50:00,13.51,13.53,13.51,13.53,367500.0,13.51,13.53,13.51,13.53,367500.0
2014-06-03 12:55:00,13.53,13.56,13.52,13.54,471000.0,13.53,13.56,13.52,13.54,471000.0
2014-06-03 13:00:00,13.54,13.54,13.52,13.54,699000.0,13.54,13.54,13.52,13.54,699000.0
2014-06-03 13:05:00,13.54,13.56,13.52,13.56,666000.0,13.54,13.56,13.52,13.56,666000.0
2014-06-03 13:10:00,13.56,13.59,13.55,13.57,717000.0,13.56,13.59,13.55,13.57,717000.0
2014-06-03 13:15:00,13.57,13.59,13.56,13.57,142500.0,13.57,13.59,13.56,13.57,142500.0
2014-06-03 13:20:00,13.56,13.59,13.56,13.57,249000.0,13.56,13.59,13.56,13.57,249000.0
2014-06-03 13:25:00,13.58,13.59,13.56,13.58,234000.0,13.58,13.59,13.56,13.58,234000.0
2014-06-03 13:30:00,13.59,13.65,13.59,13.63,777000.0,13.59,13.65,13.59,13.63,777000.0
2014-06-03 13:35:00,13.63,13.63,13.6,13.6,259500.0,13.63,13.63,13.6,13.6,259500.0
2014-06-03 13:40:00,13.61,13.63,13.61,13.62,100500.0,13.61,13.63,13.61,13.62,100500.0
2014-06-03 13:45:00,13.61,13.62,13.59,13.61,205500.0,13.61,13.62,13.59,13.61,205500.0
2014-06-03 13:50:00,13.61,13.63,13.6,13.63,58500.0,13.61,13.63,13.6,13.63,58500.0
2014-06-03 13:55:00,13.62,13.63,13.61,13.63,127500.0,13.62,13.63,13.61,13.63,127500.0
2014-06-03 14:00:00,13.64,13.68,13.63,13.67,508500.0,13.64,13.68,13.63,13.67,508500.0
2014-06-03 14:05:00,13.66,13.69,13.66,13.68,301500.0,13.66,13.69,13.66,13.68,301500.0
2014-06-03 14:10:00,13.67,13.67,13.64,13.66,262500.0,13.67,13.67,13.64,13.66,262500.0
2014-06-03 14:15:00,13.67,13.7,13.66,13.69,358500.0,13.67,13.7,13.66,13.69,358500.0
2014-06-03 14:20:00,13.69,13.73,13.68,13.71,1191000.0,13.69,13.73,13.68,13.71,1191000.0
2014-06-03 14:25:00,13.71,13.75,13.71,13.73,567000.0,13.71,13.75,13.71,13.73,567000.0
2014-06-03 14:30:00,13.72,13.73,13.68,13.69,468000.0,13.72,13.73,13.68,13.69,468000.0
2014-06-03 14:35:00,13.69,13.71,13.69,13.7,172500.0,13.69,13.71,13.69,13.7,172500.0
2014-06-03 14:40:00,13.69,13.72,13.69,13.71,187500.0,13.69,13.72,13.69,13.71,187500.0
2014-06-03 14:45:00,13.69,13.71,13.67,13.67,457500.0,13.69,13.71,13.67,13.67,457500.0
2014-06-03 14:50:00,13.67,13.7,13.67,13.69,405000.0,13.67,13.7,13.67,13.69,405000.0
2014-06-03 14:55:00,13.68,13.69,13.65,13.66,474000.0,13.68,13.69,13.65,13.66,474000.0
2014-06-03 15:00:00,13.66,13.67,13.61,13.64,483000.0,13.66,13.67,13.61,13.64,483000.0
2014-06-03 15:05:00,13.64,13.67,13.63,13.65,306000.0,13.64,13.67,13.63,13.65,306000.0
2014-06-03 15:10:00,13.64,13.66,13.63,13.64,312000.0,13.64,13.66,13.63,13.64,312000.0
2014-06-03 15:15:00,13.63,13.65,13.62,13.65,331500.0,13.63,13.65,13.62,13.65,331500.0
2014-06-03 15:20:00,13.65,13.65,13.62,13.65,445500.0,13.65,13.65,13.62,13.65,445500.0
2014-06-03 15:25:00,13.64,13.65,13.62,13.63,505500.0,13.64,13.65,13.62,13.63,505500.0
2014-06-03 15:30:00,13.63,13.66,13.63,13.64,367500.0,13.63,13.66,13.63,13.64,367500.0
2014-06-03 15:35:00,13.65,13.65,13.63,13.65,330000.0,13.65,13.65,13.63,13.65,330000.0
2014-06-03 15:40:00,13.65,13.7,13.65,13.67,1137000.0,13.65,13.7,13.65,13.67,1137000.0
2014-06-03 15:45:00,13.67,13.68,13.66,13.67,544500.0,13.67,13.68,13.66,13.67,544500.0
2014-06-03 15:50:00,13.67,13.69,13.67,13.68,856500.0,13.67,13.69,13.67,13.68,856500.0
2014-06-03 15:55:00,13.68,13.68,13.64,13.66,1446000.0,13.68,13.68,13.64,13.66,1446000.0
2014-06-04 09:30:00,13.62,13.64,13.52,13.58,2073000.0,13.62,13.64,13.52,13.58,2073000.0
2014-06-04 09:35:00,13.57,13.57,13.4,13.42,2428500.0,13.57,13.57,13.4,13.42,2428500.0
2014-06-04 09:40:00,13.42,13.45,13.36,13.39,2335500.0,13.42,13.45,13.36,13.39,2335500.0
2014-06-04 09:45:00,13.4,13.48,13.38,13.46,1161000.0,13.4,13.48,13.38,13.46,1161000.0
2014-06-04 09:50:00,13.46,13.53,13.45,13.51,1689000.0,13.46,13.53,13.45,13.51,1689000.0
2014-06-04 09:55:00,13.5,13.56,13.5,13.53,942000.0,13.5,13.56,13.5,13.53,942000.0
2014-06-04 10:00:00,13.53,13.57,13.48,13.5,996000.0,13.53,13.57,13.48,13.5,996000.0
2014-06-04 10:05:00,13.49,13.52,13.47,13.49,825000.0,13.49,13.52,13.47,13.49,825000.0
2014-06-04 10:10:00,13.49,13.55,13.49,13.52,936000.0,13.49,13.55,13.49,13.52,936000.0
2014-06-04 10:15:00,13.52,13.57,13.51,13.51,634500.0,13.52,13.57,13.51,13.51,634500.0
2014-06-04 10:20:00,13.51,13.56,13.51,13.52,714000.0,13.51,13.56,13.51,13.52,714000.0
2014-06-04 10:25:00,13.52,13.53,13.51,13.51,382500.0,13.52,13.53,13.51,13.51,382500.0
2014-06-04 10:30:00,13.51,13.52,13.47,13.47,700500.0,13.51,13.52,13.47,13.47,700500.0
2014-06-04 10:35:00,13.48,13.51,13.47,13.48,465000.0,13.48,13.51,13.47,13.48,465000.0
2014-06-04 10:40:00,13.48,13.49,13.47,13.47,325500.0,13.48,13.49,13.47,13.47,325500.0
2014-06-04 10:45:00,13.47,13.51,13.45,13.5,928500.0,13.47,13.51,13.45,13.5,928500.0
2014-06-04 10:50:00,13.5,13.54,13.49,13.53,456000.0,13.5,13.54,13.49,13.53,456000.0
2014-06-04 10:55:00,13.54,13.56,13.51,13.56,541500.0,13.54,13.56,13.51,13.56,541500.0
2014-06-04 11:00:00,13.55,13.55,13.53,13.54,240000.0,13.55,13.55,13.53,13.54,240000.0
2014-06-04 11:05:00,13.53,13.53,13.5,13.5,303000.0,13.53,13.53,13.5,13.5,303000.0
2014-06-04 11:10:00,13.5,13.52,13.49,13.51,319500.0,13.5,13.52,13.49,13.51,319500.0
2014-06-04 11:15:00,13.5,13.53,13.49,13.53,354000.0,13.5,13.53,13.49,13.53,354000.0
2014-06-04 11:20:00,13.53,13.57,13.52,13.55,487500.0,13.53,13.57,13.52,13.55,487500.0
2014-06-04 11:25:00,13.55,13.58,13.54,13.57,702000.0,13.55,13.58,13.54,13.57,702000.0
2014-06-04 11:30:00,13.57,13.6,13.55,13.59,1159500.0,13.57,13.6,13.55,13.59,1159500.0
2014-06-04 11:35:00,13.59,13.61,13.57,13.59,774000.0,13.59,13.61,13.57,13.59,774000.0
2014-06-04 11:40:00,13.58,13.6,13.57,13.59,369000.0,13.58,13.6,13.57,13.59,369000.0
2014-06-04 11:45:00,13.6,13.62,13.58,13.59,549000.0,13.6,13.62,13.58,13.59,549000.0
2014-06-04 11:50:00,13.59,13.61,13.57,13.59,376500.0,13.59,13.61,13.57,13.59,376500.0
2014-06-04 11:55:00,13.6,13.62,13.59,13.62,249000.0,13.6,13.62,13.59,13.62,249000.0
2014-06-04 12:00:00,13.62,13.65,13.61,13.64,547500.0,13.62,13.65,13.61,13.64,547500.0
2014-06-04 12:05:00,13.64,13.65,13.62,13.64,429000.0,13.64,13.65,13.62,13.64,429000.0
2014-06-04 12:10:00,13.64,13.64,13.61,13.62,333000.0,13.64,13.64,13.61,13.62,333000.0
2014-06-04 12:15:00,13.63,13.64,13.61,13.61,285000.0,13.63,13.64,13.61,13.61,285000.0
2014-06-04 12:20:00,13.61,13.62,13.58,13.59,259500.0,13.61,13.62,13.58,13.59,259500.0
2014-06-04 12:25:00,13.6,13.61,13.59,13.61,135000.0,13.6,13.61,13.59,13.61,135000.0
2014-06-04 12:30:00,13.61,13.63,13.6,13.61,264000.0,13.61,13.63,13.6,13.61,264000.0
2014-06-04 12:35:00,13.61,13.63,13.59,13.59,288000.0,13.61,13.63,13.59,13.59,288000.0
2014-06-04 12:40:00,13.6,13.63,13.59,13.62,231000.0,13.6,13.63,13.59,13.62,231000.0
2014-06-04 12:45:00,13.62,13.62,13.6,13.61,111000.0,13.62,13.62,13.6,13.61,111000.0
2014-06-04 12:50:00,13.61,13.63,13.61,13.63,210000.0,13.61,13.63,13.61,13.63,210000.0
2014-06-04 12:55:00,13.63,13.63,13.59,13.59,274500.0,13.63,13.63,13.59,13.59,274500.0
2014-06-04 13:00:00,13.59,13.61,13.59,13.61,168000.0,13.59,13.61,13.59,13.61,168000.0
2014-06-04 13:05:00,13.6,13.62,13.6,13.62,238500.0,13.6,13.62,13.6,13.62,238500.0
2014-06-04 13:10:00,13.61,13.62,13.6,13.61,183000.0,13.61,13.62,13.6,13.61,183000.0
2014-06-04 13:15:00,13.61,13.63,13.61,13.61,240000.0,13.61,13.63,13.61,13.61,240000.0
2014-06-04 13:20:00,13.61,13.62,13.59,13.61,235500.0,13.61,13.62,13.59,13.61,235500.0
2014-06-04 13:25:00,13.61,13.63,13.61,13.61,172500.0,13.61,13.63,13.61,13.61,172500.0
2014-06-04 13:30:00,13.62,13.64,13.62,13.64,321000.0,13.62,13.64,13.62,13.64,321000.0
2014-06-04 13:35:00,13.64,13.67,13.64,13.67,709500.0,13.64,13.67,13.64,13.67,709500.0
2014-06-04 13:40:00,13.67,13.75,13.66,13.71,1759500.0,13.67,13.75,13.66,13.71,1759500.0
2014-06-04 13:45:00,13.72,13.72,13.69,13.71,390000.0,13.72,13.72,13.69,13.71,390000.0
2014-06-04 13:50:00,13.71,13.73,13.7,13.73,364500.0,13.71,13.73,13.7,13.73,364500.0
2014-06-04 13:55:00,13.73,13.75,13.72,13.73,271500.0,13.73,13.75,13.72,13.73,271500.0
2014-06-04 14:00:00,13.73,13.73,13.7,13.7,295500.0,13.73,13.73,13.7,13.7,295500.0
2014-06-04 14:05:00,13.7,13.7,13.65,13.66,595500.0,13.7,13.7,13.65,13.66,595500.0
2014-06-04 14:10:00,13.66,13.7,13.65,13.7,319500.0,13.66,13.7,13.65,13.7,319500.0
2014-06-04 14:15:00,13.69,13.7,13.66,13.67,217500.0,13.69,13.7,13.66,13.67,217500.0
2014-06-04 14:20:00,13.68,13.68,13.61,13.62,808500.0,13.68,13.68,13.61,13.62,808500.0
2014-06-04 14:25:00,13.63,13.65,13.62,13.63,222000.0,13.63,13.65,13.62,13.63,222000.0
2014-06-04 14:30:00,13.63,13.65,13.62,13.65,147000.0,13.63,13.65,13.62,13.65,147000.0
2014-06-04 14:35:00,13.65,13.65,13.61,13.63,174000.0,13.65,13.65,13.61,13.63,174000.0
2014-06-04 14:40:00,13.63,13.64,13.62,13.62,180000.0,13.63,13.64,13.62,13.62,180000.0
2014-06-04 14:45:00,13.63,13.63,13.57,13.57,426000.0,13.63,13.63,13.57,13.57,426000.0
2014-06-04 14:50:00,13.58,13.6,13.57,13.6,177000.0,13.58,13.6,13.57,13.6,177000.0
2014-06-04 14:55:00,13.59,13.61,13.58,13.61,327000.0,13.59,13.61,13.58,13.61,327000.0
2014-06-04 15:00:00,13.61,13.62,13.59,13.59,295500.0,13.61,13.62,13.59,13.59,295500.0
2014-06-04 15:05:00,13.59,13.59,13.57,13.57,250500.0,13.59,13.59,13.57,13.57,250500.0
2014-06-04 15:10:00,13.57,13.58,13.57,13.58,331500.0,13.57,13.58,13.57,13.58,331500.0
2014-06-04 15:15:00,13.58,13.59,13.51,13.52,919500.0,13.58,13.59,13.51,13.52,919500.0
2014-06-04 15:20:00,13.53,13.56,13.52,13.55,414000.0,13.53,13.56,13.52,13.55,414000.0
2014-06-04 15:25:00,13.55,13.55,13.53,13.54,148500.0,13.55,13.55,13.53,13.54,148500.0
2014-06-04 15:30:00,13.54,13.57,13.54,13.55,618000.0,13.54,13.57,13.54,13.55,618000.0
2014-06-04 15:35:00,13.55,13.59,13.55,13.59,388500.0,13.55,13.59,13.55,13.59,388500.0
2014-06-04 15:40:00,13.58,13.58,13.56,13.56,325500.0,13.58,13.58,13.56,13.56,325500.0
2014-06-04 15:45:00,13.57,13.57,13.55,13.55,462000.0,13.57,13.57,13.55,13.55,462000.0
2014-06-04 15:50:00,13.56,13.6,13.56,13.6,1102500.0,13.56,13.6,13.56,13.6,1102500.0
2014-06-04 15:55:00,13.6,13.61,13.59,13.59,1285500.0,13.6,13.61,13.59,13.59,1285500.0
2014-06-05 09:30:00,13.63,13.83,13.6,13.76,2571000.0,13.63,13.83,13.6,13.76,2571000.0
2014-06-05 09:35:00,13.78,13.79,13.67,13.69,904500.0,13.78,13.79,13.67,13.69,904500.0
2014-06-05 09:40:00,13.69,13.73,13.61,13.7,1255500.0,13.69,13.73,13.61,13.7,1255500.0
2014-06-05 09:45:00,13.7,13.76,13.68,13.73,1257000.0,13.7,13.76,13.68,13.73,1257000.0
2014-06-05 09:50:00,13.72,13.79,13.72,13.76,1633500.0,13.72,13.79,13.72,13.76,1633500.0
2014-06-05 09:55:00,13.76,13.79,13.7,13.75,1147500.0,13.76,13.79,13.7,13.75,1147500.0
2014-06-05 10:00:00,13.74,13.77,13.71,13.73,633000.0,13.74,13.77,13.71,13.73,633000.0
2014-06-05 10:05:00,13.73,13.78,13.73,13.76,1014000.0,13.73,13.78,13.73,13.76,1014000.0
2014-06-05 10:10:00,13.75,13.75,13.67,13.69,1492500.0,13.75,13.75,13.67,13.69,1492500.0
2014-06-05 10:15:00,13.69,13.73,13.65,13.73,930000.0,13.69,13.73,13.65,13.73,930000.0
2014-06-05 10:20:00,13.73,13.78,13.71,13.76,1546500.0,13.73,13.78,13.71,13.76,1546500.0
2014-06-05 10:25:00,13.77,13.9,13.75,13.9,2943000.0,13.77,13.9,13.75,13.9,2943000.0
2014-06-05 10:30:00,13.9,13.91,13.85,13.88,1510500.0,13.9,13.91,13.85,13.88,1510500.0
2014-06-05 10:35:00,13.87,13.87,13.81,13.83,1035000.0,13.87,13.87,13.81,13.83,1035000.0
2014-06-05 10:40:00,13.84,13.87,13.82,13.85,715500.0,13.84,13.87,13.82,13.85,715500.0
2014-06-05 10:45:00,13.85,13.86,13.81,13.82,1245000.0,13.85,13.86,13.81,13.82,1245000.0
2014-06-05 10:50:00,13.83,13.84,13.8,13.8,544500.0,13.83,13.84,13.8,13.8,544500.0
2014-06-05 10:55:00,13.8,13.83,13.77,13.81,1210500.0,13.8,13.83,13.77,13.81,1210500.0
2014-06-05 11:00:00,13.81,13.84,13.8,13.84,489000.0,13.81,13.84,13.8,13.84,489000.0
2014-06-05 11:05:00,13.83,13.88,13.81,13.88,705000.0,13.83,13.88,13.81,13.88,705000.0
2014-06-05 11:10:00,13.89,13.91,13.88,13.9,1252500.0,13.89,13.91,13.88,13.9,1252500.0
2014-06-05 11:15:00,13.89,13.91,13.88,13.91,1213500.0,13.89,13.91,13.88,13.91,1213500.0
2014-06-05 11:20:00,13.9,13.91,13.89,13.9,637500.0,13.9,13.91,13.89,13.9,637500.0
2014-06-05 11:25:00,13.9,13.9,13.82,13.82,721500.0,13.9,13.9,13.82,13.82,721500.0
2014-06-05 11:30:00,13.82,13.88,13.82,13.88,664500.0,13.82,13.88,13.82,13.88,664500.0
2014-06-05 11:35:00,13.88,13.93,13.88,13.92,957000.0,13.88,13.93,13.88,13.92,957000.0
2014-06-05 11:40:00,13.91,13.93,13.89,13.91,370500.0,13.91,13.93,13.89,13.91,370500.0
2014-06-05 11:45:00,13.9,13.95,13.87,13.94,1065000.0,13.9,13.95,13.87,13.94,1065000.0
2014-06-05 11:50:00,13.93,13.95,13.91,13.94,483000.0,13.93,13.95,13.91,13.94,483000.0
2014-06-05 11:55:00,13.93,13.93,13.9,13.91,276000.0,13.93,13.93,13.9,13.91,276000.0
2014-06-05 12:00:00,13.91,13.94,13.91,13.94,265500.0,13.91,13.94,13.91,13.94,265500.0
2014-06-05 12:05:00,13.94,13.94,13.91,13.92,513000.0,13.94,13.94,13.91,13.92,513000.0
2014-06-05 12:10:00,13.93,13.93,13.88,13.91,355500.0,13.93,13.93,13.88,13.91,355500.0
2014-06-05 12:15:00,13.91,13.92,13.89,13.91,145500.0,13.91,13.92,13.89,13.91,145500.0
2014-06-05 12:20:00,13.9,13.91,13.89,13.89,315000.0,13.9,13.91,13.89,13.89,315000.0
2014-06-05 12:25:00,13.89,13.9,13.85,13.87,483000.0,13.89,13.9,13.85,13.87,483000.0
2014-06-05 12:30:00,13.87,13.87,13.84,13.87,660000.0,13.87,13.87,13.84,13.87,660000.0
2014-06-05 12:35:00,13.87,13.92,13.87,13.87,606000.0,13.87,13.92,13.87,13.87,606000.0
2014-06-05 12:40:00,13.87,13.9,13.87,13.9,207000.0,13.87,13.9,13.87,13.9,207000.0
2014-06-05 12:45:00,13.88,13.9,13.88,13.9,261000.0,13.88,13.9,13.88,13.9,261000.0
2014-06-05 12:50:00,13.9,13.91,13.88,13.9,387000.0,13.9,13.91,13.88,13.9,387000.0
2014-06-05 12:55:00,13.9,13.91,13.89,13.89,243000.0,13.9,13.91,13.89,13.89,243000.0
2014-06-05 13:00:00,13.89,13.93,13.89,13.93,403500.0,13.89,13.93,13.89,13.93,403500.0
2014-06-05 13:05:00,13.91,13.93,13.91,13.92,316500.0,13.91,13.93,13.91,13.92,316500.0
2014-06-05 13:10:00,13.92,13.93,13.91,13.93,187500.0,13.92,13.93,13.91,13.93,187500.0
2014-06-05 13:15:00,13.93,13.93,13.9,13.9,571500.0,13.93,13.93,13.9,13.9,571500.0
2014-06-05 13:20:00,13.9,13.91,13.88,13.88,496500.0,13.9,13.91,13.88,13.88,496500.0
2014-06-05 13:25:00,13.88,13.88,13.85,13.86,499500.0,13.88,13.88,13.85,13.86,499500.0
2014-06-05 13:30:00,13.86,13.88,13.85,13.86,210000.0,13.86,13.88,13.85,13.86,210000.0
2014-06-05 13:35:00,13.86,13.88,13.86,13.87,235500.0,13.86,13.88,13.86,13.87,235500.0
2014-06-05 13:40:00,13.87,13.87,13.81,13.81,502500.0,13.87,13.87,13.81,13.81,502500.0
2014-06-05 13:45:00,13.82,13.84,13.81,13.82,273000.0,13.82,13.84,13.81,13.82,273000.0
2014-06-05 13:50:00,13.82,13.84,13.8,13.82,312000.0,13.82,13.84,13.8,13.82,312000.0
2014-06-05 13:55:00,13.82,13.83,13.8,13.83,249000.0,13.82,13.83,13.8,13.83,249000.0
2014-06-05 14:00:00,13.83,13.85,13.82,13.85,223500.0,13.83,13.85,13.82,13.85,223500.0
2014-06-05 14:05:00,13.85,13.85,13.81,13.84,186000.0,13.85,13.85,13.81,13.84,186000.0
2014-06-05 14:10:00,13.83,13.83,13.82,13.82,147000.0,13.83,13.83,13.82,13.82,147000.0
2014-06-05 14:15:00,13.82,13.84,13.82,13.83,79500.0,13.82,13.84,13.82,13.83,79500.0
2014-06-05 14:20:00,13.83,13.86,13.82,13.85,235500.0,13.83,13.86,13.82,13.85,235500.0
2014-06-05 14:25:00,13.85,13.86,13.83,13.85,456000.0,13.85,13.86,13.83,13.85,456000.0
2014-06-05 14:30:00,13.84,13.85,13.83,13.84,243000.0,13.84,13.85,13.83,13.84,243000.0
2014-06-05 14:35:00,13.83,13.83,13.8,13.82,487500.0,13.83,13.83,13.8,13.82,487500.0
2014-06-05 14:40:00,13.82,13.84,13.81,13.83,256500.0,13.82,13.84,13.81,13.83,256500.0
2014-06-05 14:45:00,13.83,13.83,13.82,13.82,165000.0,13.83,13.83,13.82,13.82,165000.0
2014-06-05 14:50:00,13.82,13.83,13.77,13.79,610500.0,13.82,13.83,13.77,13.79,610500.0
2014-06-05 14:55:00,13.79,13.81,13.79,13.79,226500.0,13.79,13.81,13.79,13.79,226500.0
2014-06-05 15:00:00,13.79,13.82,13.79,13.81,220500.0,13.79,13.82,13.79,13.81,220500.0
2014-06-05 15:05:00,13.81,13.81,13.79,13.79,262500.0,13.81,13.81,13.79,13.79,262500.0
2014-06-05 15:10:00,13.8,13.8,13.78,13.79,373500.0,13.8,13.8,13.78,13.79,373500.0
2014-06-05 15:15:00,13.79,13.81,13.79,13.81,316500.0,13.79,13.81,13.79,13.81,316500.0
2014-06-05 15:20:00,13.81,13.82,13.8,13.81,231000.0,13.81,13.82,13.8,13.81,231000.0
2014-06-05 15:25:00,13.8,13.81,13.79,13.81,334500.0,13.8,13.81,13.79,13.81,334500.0
2014-06-05 15:30:00,13.8,13.8,13.79,13.8,357000.0,13.8,13.8,13.79,13.8,357000.0
2014-06-05 15:35:00,13.8,13.8,13.79,13.8,207000.0,13.8,13.8,13.79,13.8,207000.0
2014-06-05 15:40:00,13.8,13.8,13.79,13.8,327000.0,13.8,13.8,13.79,13.8,327000.0
2014-06-05 15:45:00,13.8,13.81,13.79,13.8,607500.0,13.8,13.81,13.79,13.8,607500.0
2014-06-05 15:50:00,13.8,13.81,13.8,13.8,880500.0,13.8,13.81,13.8,13.8,880500.0
2014-06-05 15:55:00,13.8,13.8,13.79,13.79,1374000.0,13.8,13.8,13.79,13.79,1374000.0
2014-06-06 09:30:00,13.98,14.05,13.96,13.99,2928000.0,13.98,14.05,13.96,13.99,2928000.0
2014-06-06 09:35:00,14.01,14.02,13.93,13.99,1369500.0,14.01,14.02,13.93,13.99,1369500.0
2014-06-06 09:40:00,14.01,14.05,13.95,13.98,1510500.0,14.01,14.05,13.95,13.98,1510500.0
2014-06-06 09:45:00,13.98,14.05,13.97,14.01,1897500.0,13.98,14.05,13.97,14.01,1897500.0
2014-06-06 09:50:00,14.04,14.04,13.95,13.98,823500.0,14.04,14.04,13.95,13.98,823500.0
2014-06-06 09:55:00,13.97,13.97,13.9,13.96,1590000.0,13.97,13.97,13.9,13.96,1590000.0
2014-06-06 10:00:00,13.97,13.98,13.9,13.9,900000.0,13.97,13.98,13.9,13.9,900000.0
2014-06-06 10:05:00,13.9,13.93,13.87,13.93,1408500.0,13.9,13.93,13.87,13.93,1408500.0
2014-06-06 10:10:00,13.92,13.92,13.86,13.86,928500.0,13.92,13.92,13.86,13.86,928500.0
2014-06-06 10:15:00,13.87,13.94,13.87,13.91,645000.0,13.87,13.94,13.87,13.91,645000.0
2014-06-06 10:20:00,13.91,13.97,13.9,13.95,505500.0,13.91,13.97,13.9,13.95,505500.0
2014-06-06 10:25:00,13.95,13.96,13.92,13.94,1363500.0,13.95,13.96,13.92,13.94,1363500.0
2014-06-06 10:30:00,13.93,13.95,13.92,13.93,684000.0,13.93,13.95,13.92,13.93,684000.0
2014-06-06 10:35:00,13.93,13.94,13.92,13.92,282000.0,13.93,13.94,13.92,13.92,282000.0
2014-06-06 10:40:00,13.92,13.93,13.89,13.92,522000.0,13.92,13.93,13.89,13.92,522000.0
2014-06-06 10:45:00,13.92,13.95,13.91,13.92,442500.0,13.92,13.95,13.91,13.92,442500.0
2014-06-06 10:50:00,13.92,13.94,13.91,13.94,127500.0,13.92,13.94,13.91,13.94,127500.0
2014-06-06 10:55:00,13.93,13.94,13.91,13.93,114000.0,13.93,13.94,13.91,13.93,114000.0
2014-06-06 11:00:00,13.93,13.95,13.92,13.95,682500.0,13.93,13.95,13.92,13.95,682500.0
2014-06-06 11:05:00,13.95,13.99,13.95,13.98,865500.0,13.95,13.99,13.95,13.98,865500.0
2014-06-06 11:10:00,13.98,13.99,13.95,13.95,360000.0,13.98,13.99,13.95,13.95,360000.0
2014-06-06 11:15:00,13.95,13.95,13.93,13.94,189000.0,13.95,13.95,13.93,13.94,189000.0
2014-06-06 11:20:00,13.95,13.96,13.94,13.96,132000.0,13.95,13.96,13.94,13.96,132000.0
2014-06-06 11:25:00,13.95,13.97,13.95,13.96,262500.0,13.95,13.97,13.95,13.96,262500.0
2014-06-06 11:30:00,13.97,13.97,13.93,13.93,301500.0,13.97,13.97,13.93,13.93,301500.0
2014-06-06 11:35:00,13.94,13.95,13.93,13.94,280500.0,13.94,13.95,13.93,13.94,280500.0
2014-06-06 11:40:00,13.94,13.95,13.92,13.93,156000.0,13.94,13.95,13.92,13.93,156000.0
2014-06-06 11:45:00,13.93,13.94,13.93,13.94,217500.0,13.93,13.94,13.93,13.94,217500.0
2014-06-06 11:50:00,13.94,13.98,13.94,13.94,322500.0,13.94,13.98,13.94,13.94,322500.0
2014-06-06 11:55:00,13.95,13.95,13.93,13.95,208500.0,13.95,13.95,13.93,13.95,208500.0
2014-06-06 12:00:00,13.94,13.95,13.93,13.93,127500.0,13.94,13.95,13.93,13.93,127500.0
2014-06-06 12:05:00,13.93,13.95,13.92,13.94,369000.0,13.93,13.95,13.92,13.94,369000.0
2014-06-06 12:10:00,13.92,13.94,13.9,13.91,267000.0,13.92,13.94,13.9,13.91,267000.0
2014-06-06 12:15:00,13.91,13.92,13.9,13.92,81000.0,13.91,13.92,13.9,13.92,81000.0
2014-06-06 12:20:00,13.92,13.92,13.91,13.91,130500.0,13.92,13.92,13.91,13.91,130500.0
2014-06-06 12:25:00,13.92,13.92,13.88,13.89,424500.0,13.92,13.92,13.88,13.89,424500.0
2014-06-06 12:30:00,13.89,13.9,13.87,13.89,342000.0,13.89,13.9,13.87,13.89,342000.0
2014-06-06 12:35:00,13.89,13.9,13.88,13.9,105000.0,13.89,13.9,13.88,13.9,105000.0
2014-06-06 12:40:00,13.9,13.93,13.9,13.92,172500.0,13.9,13.93,13.9,13.92,172500.0
2014-06-06 12:45:00,13.92,13.92,13.89,13.9,280500.0,13.92,13.92,13.89,13.9,280500.0
2014-06-06 12:50:00,13.9,13.9,13.89,13.89,70500.0,13.9,13.9,13.89,13.89,70500.0
2014-06-06 12:55:00,13.9,13.9,13.87,13.87,280500.0,13.9,13.9,13.87,13.87,280500.0
2014-06-06 13:00:00,13.87,13.88,13.85,13.86,297000.0,13.87,13.88,13.85,13.86,297000.0
2014-06-06 13:05:00,13.86,13.87,13.81,13.83,933000.0,13.86,13.87,13.81,13.83,933000.0
2014-06-06 13:10:00,13.83,13.85,13.82,13.84,477000.0,13.83,13.85,13.82,13.84,477000.0
2014-06-06 13:15:00,13.83,13.86,13.83,13.85,547500.0,13.83,13.86,13.83,13.85,547500.0
2014-06-06 13:20:00,13.84,13.85,13.83,13.84,127500.0,13.84,13.85,13.83,13.84,127500.0
2014-06-06 13:25:00,13.83,13.86,13.83,13.86,186000.0,13.83,13.86,13.83,13.86,186000.0
2014-06-06 13:30:00,13.86,13.87,13.85,13.86,322500.0,13.86,13.87,13.85,13.86,322500.0
2014-06-06 13:35:00,13.86,13.86,13.84,13.86,177000.0,13.86,13.86,13.84,13.86,177000.0
2014-06-06 13:40:00,13.86,13.86,13.85,13.85,63000.0,13.86,13.86,13.85,13.85,63000.0
2014-06-06 13:45:00,13.85,13.86,13.84,13.85,226500.0,13.85,13.86,13.84,13.85,226500.0
2014-06-06 13:50:00,13.85,13.86,13.84,13.85,210000.0,13.85,13.86,13.84,13.85,210000.0
2014-06-06 13:55:00,13.85,13.87,13.85,13.85,199500.0,13.85,13.87,13.85,13.85,199500.0
2014-06-06 14:00:00,13.85,13.85,13.83,13.84,273000.0,13.85,13.85,13.83,13.84,273000.0
2014-06-06 14:05:00,13.85,13.86,13.83,13.86,205500.0,13.85,13.86,13.83,13.86,205500.0
2014-06-06 14:10:00,13.86,13.87,13.85,13.86,111000.0,13.86,13.87,13.85,13.86,111000.0
2014-06-06 14:15:00,13.87,13.88,13.85,13.88,250500.0,13.87,13.88,13.85,13.88,250500.0
2014-06-06 14:20:00,13.88,13.9,13.87,13.89,247500.0,13.88,13.9,13.87,13.89,247500.0
2014-06-06 14:25:00,13.89,13.9,13.88,13.89,190500.0,13.89,13.9,13.88,13.89,190500.0
2014-06-06 14:30:00,13.89,13.9,13.87,13.88,135000.0,13.89,13.9,13.87,13.88,135000.0
2014-06-06 14:35:00,13.87,13.89,13.87,13.88,138000.0,13.87,13.89,13.87,13.88,138000.0
2014-06-06 14:40:00,13.88,13.89,13.88,13.89,84000.0,13.88,13.89,13.88,13.89,84000.0
2014-06-06 14:45:00,13.89,13.89,13.88,13.89,99000.0,13.89,13.89,13.88,13.89,99000.0
2014-06-06 14:50:00,13.89,13.89,13.88,13.89,163500.0,13.89,13.89,13.88,13.89,163500.0
2014-06-06 14:55:00,13.89,13.89,13.88,13.88,136500.0,13.89,13.89,13.88,13.88,136500.0
2014-06-06 15:00:00,13.88,13.89,13.87,13.87,204000.0,13.88,13.89,13.87,13.87,204000.0
2014-06-06 15:05:00,13.87,13.89,13.87,13.87,226500.0,13.87,13.89,13.87,13.87,226500.0
2014-06-06 15:10:00,13.88,13.88,13.86,13.87,334500.0,13.88,13.88,13.86,13.87,334500.0
2014-06-06 15:15:00,13.87,13.88,13.87,13.88,243000.0,13.87,13.88,13.87,13.88,243000.0
2014-06-06 15:20:00,13.87,13.88,13.86,13.87,552000.0,13.87,13.88,13.86,13.87,552000.0
2014-06-06 15:25:00,13.87,13.87,13.85,13.86,534000.0,13.87,13.87,13.85,13.86,534000.0
2014-06-06 15:30:00,13.86,13.87,13.85,13.87,616500.0,13.86,13.87,13.85,13.87,616500.0
2014-06-06 15:35:00,13.87,13.87,13.85,13.85,571500.0,13.87,13.87,13.85,13.85,571500.0
2014-06-06 15:40:00,13.86,13.86,13.85,13.86,685500.0,13.86,13.86,13.85,13.86,685500.0
2014-06-06 15:45:00,13.86,13.87,13.85,13.86,568500.0,13.86,13.87,13.85,13.86,568500.0
2014-06-06 15:50:00,13.86,13.87,13.86,13.87,952500.0,13.86,13.87,13.86,13.87,952500.0
2014-06-06 15:55:00,13.86,13.89,13.86,13.88,1774500.0,13.86,13.89,13.86,13.88,1774500.0
2014-06-09 09:30:00,13.86,14.0,13.86,13.96,1668000.0,13.86,14.0,13.86,13.96,1668000.0
2014-06-09 09:35:00,13.97,13.97,13.89,13.93,756000.0,13.97,13.97,13.89,13.93,756000.0
2014-06-09 09:40:00,13.91,13.93,13.87,13.91,561000.0,13.91,13.93,13.87,13.91,561000.0
2014-06-09 09:45:00,13.9,13.9,13.82,13.83,984000.0,13.9,13.9,13.82,13.83,984000.0
2014-06-09 09:50:00,13.84,13.87,13.82,13.84,862500.0,13.84,13.87,13.82,13.84,862500.0
2014-06-09 09:55:00,13.84,13.84,13.77,13.82,1080000.0,13.84,13.84,13.77,13.82,1080000.0
2014-06-09 10:00:00,13.84,13.88,13.8,13.82,615000.0,13.84,13.88,13.8,13.82,615000.0
2014-06-09 10:05:00,13.83,13.85,13.8,13.84,480000.0,13.83,13.85,13.8,13.84,480000.0
2014-06-09 10:10:00,13.85,13.85,13.8,13.81,439500.0,13.85,13.85,13.8,13.81,439500.0
2014-06-09 10:15:00,13.81,13.85,13.8,13.83,520500.0,13.81,13.85,13.8,13.83,520500.0
2014-06-09 10:20:00,13.83,13.86,13.8,13.85,529500.0,13.83,13.86,13.8,13.85,529500.0
2014-06-09 10:25:00,13.84,13.86,13.79,13.8,858000.0,13.84,13.86,13.79,13.8,858000.0
2014-06-09 10:30:00,13.8,13.81,13.68,13.68,2307000.0,13.8,13.81,13.68,13.68,2307000.0
2014-06-09 10:35:00,13.67,13.75,13.67,13.75,1012500.0,13.67,13.75,13.67,13.75,1012500.0
2014-06-09 10:40:00,13.75,13.77,13.72,13.74,514500.0,13.75,13.77,13.72,13.74,514500.0
2014-06-09 10:45:00,13.74,13.81,13.74,13.79,550500.0,13.74,13.81,13.74,13.79,550500.0
2014-06-09 10:50:00,13.79,13.81,13.77,13.78,435000.0,13.79,13.81,13.77,13.78,435000.0
2014-06-09 10:55:00,13.79,13.79,13.76,13.78,282000.0,13.79,13.79,13.76,13.78,282000.0
2014-06-09 11:00:00,13.78,13.8,13.77,13.77,363000.0,13.78,13.8,13.77,13.77,363000.0
2014-06-09 11:05:00,13.78,13.79,13.77,13.78,186000.0,13.78,13.79,13.77,13.78,186000.0
2014-06-09 11:10:00,13.78,13.83,13.78,13.82,435000.0,13.78,13.83,13.78,13.82,435000.0
2014-06-09 11:15:00,13.82,13.83,13.8,13.81,159000.0,13.82,13.83,13.8,13.81,159000.0
2014-06-09 11:20:00,13.82,13.83,13.81,13.81,247500.0,13.82,13.83,13.81,13.81,247500.0
2014-06-09 11:25:00,13.81,13.82,13.79,13.82,181500.0,13.81,13.82,13.79,13.82,181500.0
2014-06-09 11:30:00,13.81,13.83,13.81,13.82,189000.0,13.81,13.83,13.81,13.82,189000.0
2014-06-09 11:35:00,13.82,13.83,13.81,13.81,183000.0,13.82,13.83,13.81,13.81,183000.0
2014-06-09 11:40:00,13.81,13.82,13.78,13.78,375000.0,13.81,13.82,13.78,13.78,375000.0
2014-06-09 11:45:00,13.79,13.82,13.79,13.82,214500.0,13.79,13.82,13.79,13.82,214500.0
2014-06-09 11:50:00,13.82,13.82,13.79,13.79,357000.0,13.82,13.82,13.79,13.79,357000.0
2014-06-09 11:55:00,13.8,13.81,13.79,13.79,160500.0,13.8,13.81,13.79,13.79,160500.0
2014-06-09 12:00:00,13.8,13.83,13.8,13.82,268500.0,13.8,13.83,13.8,13.82,268500.0
2014-06-09 12:05:00,13.82,13.84,13.82,13.83,345000.0,13.82,13.84,13.82,13.83,345000.0
2014-06-09 12:10:00,13.82,13.85,13.81,13.84,189000.0,13.82,13.85,13.81,13.84,189000.0
2014-06-09 12:15:00,13.84,13.85,13.81,13.84,259500.0,13.84,13.85,13.81,13.84,259500.0
2014-06-09 12:20:00,13.84,13.85,13.82,13.83,145500.0,13.84,13.85,13.82,13.83,145500.0
2014-06-09 12:25:00,13.85,13.85,13.82,13.82,114000.0,13.85,13.85,13.82,13.82,114000.0
2014-06-09 12:30:00,13.82,13.83,13.8,13.82,153000.0,13.82,13.83,13.8,13.82,153000.0
2014-06-09 12:35:00,13.83,13.83,13.81,13.82,94500.0,13.83,13.83,13.81,13.82,94500.0
2014-06-09 12:40:00,13.83,13.84,13.81,13.81,202500.0,13.83,13.84,13.81,13.81,202500.0
2014-06-09 12:45:00,13.82,13.83,13.81,13.82,88500.0,13.82,13.83,13.81,13.82,88500.0
2014-06-09 12:50:00,13.83,13.83,13.82,13.82,75000.0,13.83,13.83,13.82,13.82,75000.0
2014-06-09 12:55:00,13.82,13.83,13.8,13.8,336000.0,13.82,13.83,13.8,13.8,336000.0
2014-06-09 13:00:00,13.8,13.83,13.79,13.82,219000.0,13.8,13.83,13.79,13.82,219000.0
2014-06-09 13:05:00,13.81,13.82,13.8,13.81,114000.0,13.81,13.82,13.8,13.81,114000.0
2014-06-09 13:10:00,13.82,13.82,13.8,13.81,129000.0,13.82,13.82,13.8,13.81,129000.0
2014-06-09 13:15:00,13.81,13.81,13.77,13.8,339000.0,13.81,13.81,13.77,13.8,339000.0
2014-06-09 13:20:00,13.8,13.8,13.76,13.77,300000.0,13.8,13.8,13.76,13.77,300000.0
2014-06-09 13:25:00,13.77,13.77,13.74,13.74,298500.0,13.77,13.77,13.74,13.74,298500.0
2014-06-09 13:30:00,13.74,13.77,13.72,13.72,382500.0,13.74,13.77,13.72,13.72,382500.0
2014-06-09 13:35:00,13.73,13.75,13.72,13.73,303000.0,13.73,13.75,13.72,13.73,303000.0
2014-06-09 13:40:00,13.74,13.75,13.73,13.74,118500.0,13.74,13.75,13.73,13.74,118500.0
2014-06-09 13:45:00,13.75,13.75,13.72,13.72,196500.0,13.75,13.75,13.72,13.72,196500.0
2014-06-09 13:50:00,13.73,13.73,13.7,13.71,372000.0,13.73,13.73,13.7,13.71,372000.0
2014-06-09 13:55:00,13.71,13.73,13.71,13.71,324000.0,13.71,13.73,13.71,13.71,324000.0
2014-06-09 14:00:00,13.71,13.72,13.69,13.69,621000.0,13.71,13.72,13.69,13.69,621000.0
2014-06-09 14:05:00,13.69,13.72,13.67,13.68,661500.0,13.69,13.72,13.67,13.68,661500.0
2014-06-09 14:10:00,13.68,13.68,13.61,13.63,1243500.0,13.68,13.68,13.61,13.63,1243500.0
2014-06-09 14:15:00,13.62,13.68,13.62,13.67,510000.0,13.62,13.68,13.62,13.67,510000.0
2014-06-09 14:20:00,13.67,13.68,13.66,13.66,193500.0,13.67,13.68,13.66,13.66,193500.0
2014-06-09 14:25:00,13.66,13.68,13.65,13.65,310500.0,13.66,13.68,13.65,13.65,310500.0
2014-06-09 14:30:00,13.66,13.67,13.64,13.64,325500.0,13.66,13.67,13.64,13.64,325500.0
2014-06-09 14:35:00,13.65,13.67,13.64,13.67,171000.0,13.65,13.67,13.64,13.67,171000.0
2014-06-09 14:40:00,13.67,13.71,13.65,13.69,492000.0,13.67,13.71,13.65,13.69,492000.0
2014-06-09 14:45:00,13.69,13.69,13.66,13.67,345000.0,13.69,13.69,13.66,13.67,345000.0
2014-06-09 14:50:00,13.67,13.69,13.67,13.69,282000.0,13.67,13.69,13.67,13.69,282000.0
2014-06-09 14:55:00,13.69,13.69,13.67,13.67,363000.0,13.69,13.69,13.67,13.67,363000.0
2014-06-09 15:00:00,13.67,13.68,13.66,13.66,235500.0,13.67,13.68,13.66,13.66,235500.0
2014-06-09 15:05:00,13.67,13.68,13.66,13.67,199500.0,13.67,13.68,13.66,13.67,199500.0
2014-06-09 15:10:00,13.67,13.68,13.67,13.67,142500.0,13.67,13.68,13.67,13.67,142500.0
2014-06-09 15:15:00,13.67,13.7,13.67,13.69,268500.0,13.67,13.7,13.67,13.69,268500.0
2014-06-09 15:20:00,13.69,13.7,13.67,13.69,190500.0,13.69,13.7,13.67,13.69,190500.0
2014-06-09 15:25:00,13.69,13.7,13.67,13.68,220500.0,13.69,13.7,13.67,13.68,220500.0
2014-06-09 15:30:00,13.68,13.69,13.67,13.67,226500.0,13.68,13.69,13.67,13.67,226500.0
2014-06-09 15:35:00,13.68,13.68,13.66,13.67,319500.0,13.68,13.68,13.66,13.67,319500.0
2014-06-09 15:40:00,13.66,13.67,13.65,13.66,436500.0,13.66,13.67,13.65,13.66,436500.0
2014-06-09 15:45:00,13.66,13.68,13.66,13.68,372000.0,13.66,13.68,13.66,13.68,372000.0
2014-06-09 15:50:00,13.69,13.71,13.68,13.71,1023000.0,13.69,13.71,13.68,13.71,1023000.0
2014-06-09 15:55:00,13.71,13.71,13.67,13.69,1549500.0,13.71,13.71,13.67,13.69,1549500.0
2014-06-10 09:30:00,13.63,13.73,13.61,13.72,2715000.0,13.63,13.73,13.61,13.72,2715000.0
2014-06-10 09:35:00,13.72,13.8,13.67,13.68,1689000.0,13.72,13.8,13.67,13.68,1689000.0
2014-06-10 09:40:00,13.7,13.73,13.64,13.65,1027500.0,13.7,13.73,13.64,13.65,1027500.0
2014-06-10 09:45:00,13.65,13.69,13.62,13.63,754500.0,13.65,13.69,13.62,13.63,754500.0
2014-06-10 09:50:00,13.63,13.67,13.62,13.66,697500.0,13.63,13.67,13.62,13.66,697500.0
2014-06-10 09:55:00,13.64,13.66,13.55,13.56,1696500.0,13.64,13.66,13.55,13.56,1696500.0
2014-06-10 10:00:00,13.57,13.59,13.51,13.51,1984500.0,13.57,13.59,13.51,13.51,1984500.0
2014-06-10 10:05:00,13.51,13.52,13.47,13.47,1855500.0,13.51,13.52,13.47,13.47,1855500.0
2014-06-10 10:10:00,13.48,13.5,13.44,13.46,1890000.0,13.48,13.5,13.44,13.46,1890000.0
2014-06-10 10:15:00,13.45,13.47,13.44,13.45,1267500.0,13.45,13.47,13.44,13.45,1267500.0
2014-06-10 10:20:00,13.45,13.56,13.45,13.54,1036500.0,13.45,13.56,13.45,13.54,1036500.0
2014-06-10 10:25:00,13.55,13.57,13.52,13.52,574500.0,13.55,13.57,13.52,13.52,574500.0
2014-06-10 10:30:00,13.53,13.56,13.51,13.52,492000.0,13.53,13.56,13.51,13.52,492000.0
2014-06-10 10:35:00,13.52,13.52,13.47,13.49,352500.0,13.52,13.52,13.47,13.49,352500.0
2014-06-10 10:40:00,13.5,13.53,13.49,13.52,937500.0,13.5,13.53,13.49,13.52,937500.0
2014-06-10 10:45:00,13.52,13.54,13.5,13.53,310500.0,13.52,13.54,13.5,13.53,310500.0
2014-06-10 10:50:00,13.53,13.54,13.51,13.53,214500.0,13.53,13.54,13.51,13.53,214500.0
2014-06-10 10:55:00,13.53,13.54,13.5,13.51,730500.0,13.53,13.54,13.5,13.51,730500.0
2014-06-10 11:00:00,13.52,13.53,13.49,13.51,724500.0,13.52,13.53,13.49,13.51,724500.0
2014-06-10 11:05:00,13.5,13.53,13.49,13.52,693000.0,13.5,13.53,13.49,13.52,693000.0
2014-06-10 11:10:00,13.52,13.55,13.51,13.53,762000.0,13.52,13.55,13.51,13.53,762000.0
2014-06-10 11:15:00,13.53,13.53,13.49,13.51,507000.0,13.53,13.53,13.49,13.51,507000.0
2014-06-10 11:20:00,13.51,13.51,13.47,13.49,406500.0,13.51,13.51,13.47,13.49,406500.0
2014-06-10 11:25:00,13.49,13.5,13.48,13.49,336000.0,13.49,13.5,13.48,13.49,336000.0
2014-06-10 11:30:00,13.49,13.52,13.49,13.51,259500.0,13.49,13.52,13.49,13.51,259500.0
2014-06-10 11:35:00,13.51,13.52,13.48,13.49,226500.0,13.51,13.52,13.48,13.49,226500.0
2014-06-10 11:40:00,13.49,13.51,13.48,13.51,399000.0,13.49,13.51,13.48,13.51,399000.0
2014-06-10 11:45:00,13.51,13.54,13.5,13.53,498000.0,13.51,13.54,13.5,13.53,498000.0
2014-06-10 11:50:00,13.52,13.54,13.51,13.53,421500.0,13.52,13.54,13.51,13.53,421500.0
2014-06-10 11:55:00,13.53,13.56,13.52,13.56,426000.0,13.53,13.56,13.52,13.56,426000.0
2014-06-10 12:00:00,13.55,13.56,13.52,13.52,255000.0,13.55,13.56,13.52,13.52,255000.0
2014-06-10 12:05:00,13.52,13.54,13.52,13.53,226500.0,13.52,13.54,13.52,13.53,226500.0
2014-06-10 12:10:00,13.53,13.55,13.52,13.53,231000.0,13.53,13.55,13.52,13.53,231000.0
2014-06-10 12:15:00,13.52,13.55,13.52,13.54,120000.0,13.52,13.55,13.52,13.54,120000.0
2014-06-10 12:20:00,13.54,13.55,13.53,13.55,57000.0,13.54,13.55,13.53,13.55,57000.0
2014-06-10 12:25:00,13.54,13.54,13.52,13.53,267000.0,13.54,13.54,13.52,13.53,267000.0
2014-06-10 12:30:00,13.53,13.54,13.52,13.52,214500.0,13.53,13.54,13.52,13.52,214500.0
2014-06-10 12:35:00,13.52,13.53,13.51,13.51,169500.0,13.52,13.53,13.51,13.51,169500.0
2014-06-10 12:40:00,13.51,13.52,13.49,13.52,463500.0,13.51,13.52,13.49,13.52,463500.0
2014-06-10 12:45:00,13.51,13.51,13.5,13.51,153000.0,13.51,13.51,13.5,13.51,153000.0
2014-06-10 12:50:00,13.51,13.52,13.5,13.52,124500.0,13.51,13.52,13.5,13.52,124500.0
2014-06-10 12:55:00,13.51,13.54,13.51,13.54,297000.0,13.51,13.54,13.51,13.54,297000.0
2014-06-10 13:00:00,13.54,13.54,13.53,13.53,198000.0,13.54,13.54,13.53,13.53,198000.0
2014-06-10 13:05:00,13.53,13.55,13.52,13.54,282000.0,13.53,13.55,13.52,13.54,282000.0
2014-06-10 13:10:00,13.54,13.55,13.53,13.53,175500.0,13.54,13.55,13.53,13.53,175500.0
2014-06-10 13:15:00,13.53,13.53,13.5,13.52,346500.0,13.53,13.53,13.5,13.52,346500.0
2014-06-10 13:20:00,13.51,13.52,13.5,13.51,214500.0,13.51,13.52,13.5,13.51,214500.0
2014-06-10 13:25:00,13.51,13.51,13.49,13.49,441000.0,13.51,13.51,13.49,13.49,441000.0
2014-06-10 13:30:00,13.49,13.5,13.48,13.49,295500.0,13.49,13.5,13.48,13.49,295500.0
2014-06-10 13:35:00,13.49,13.5,13.48,13.49,253500.0,13.49,13.5,13.48,13.49,253500.0
2014-06-10 13:40:00,13.49,13.5,13.49,13.49,180000.0,13.49,13.5,13.49,13.49,180000.0
2014-06-10 13:45:00,13.49,13.49,13.47,13.48,255000.0,13.49,13.49,13.47,13.48,255000.0
2014-06-10 13:50:00,13.48,13.49,13.47,13.49,192000.0,13.48,13.49,13.47,13.49,192000.0
2014-06-10 13:55:00,13.48,13.49,13.47,13.48,282000.0,13.48,13.49,13.47,13.48,282000.0
2014-06-10 14:00:00,13.48,13.49,13.47,13.49,175500.0,13.48,13.49,13.47,13.49,175500.0
2014-06-10 14:05:00,13.49,13.49,13.47,13.47,193500.0,13.49,13.49,13.47,13.47,193500.0
2014-06-10 14:10:00,13.47,13.48,13.47,13.47,367500.0,13.47,13.48,13.47,13.47,367500.0
2014-06-10 14:15:00,13.47,13.48,13.45,13.47,645000.0,13.47,13.48,13.45,13.47,645000.0
2014-06-10 14:20:00,13.47,13.5,13.47,13.49,588000.0,13.47,13.5,13.47,13.49,588000.0
2014-06-10 14:25:00,13.49,13.5,13.49,13.5,238500.0,13.49,13.5,13.49,13.5,238500.0
2014-06-10 14:30:00,13.49,13.5,13.48,13.49,313500.0,13.49,13.5,13.48,13.49,313500.0
2014-06-10 14:35:00,13.49,13.49,13.47,13.47,258000.0,13.49,13.49,13.47,13.47,258000.0
2014-06-10 14:40:00,13.47,13.48,13.46,13.47,300000.0,13.47,13.48,13.46,13.47,300000.0
2014-06-10 14:45:00,13.47,13.47,13.45,13.47,283500.0,13.47,13.47,13.45,13.47,283500.0
2014-06-10 14:50:00,13.47,13.48,13.45,13.46,234000.0,13.47,13.48,13.45,13.46,234000.0
2014-06-10 14:55:00,13.46,13.47,13.45,13.46,195000.0,13.46,13.47,13.45,13.46,195000.0
2014-06-10 15:00:00,13.47,13.47,13.45,13.46,345000.0,13.47,13.47,13.45,13.46,345000.0
2014-06-10 15:05:00,13.46,13.47,13.45,13.46,393000.0,13.46,13.47,13.45,13.46,393000.0
2014-06-10 15:10:00,13.45,13.47,13.45,13.45,226500.0,13.45,13.47,13.45,13.45,226500.0
2014-06-10 15:15:00,13.45,13.46,13.45,13.46,225000.0,13.45,13.46,13.45,13.46,225000.0
2014-06-10 15:20:00,13.46,13.48,13.45,13.47,459000.0,13.46,13.48,13.45,13.47,459000.0
2014-06-10 15:25:00,13.47,13.48,13.47,13.47,283500.0,13.47,13.48,13.47,13.47,283500.0
2014-06-10 15:30:00,13.48,13.48,13.47,13.48,228000.0,13.48,13.48,13.47,13.48,228000.0
2014-06-10 15:35:00,13.48,13.48,13.47,13.48,361500.0,13.48,13.48,13.47,13.48,361500.0
2014-06-10 15:40:00,13.48,13.49,13.47,13.48,538500.0,13.48,13.49,13.47,13.48,538500.0
2014-06-10 15:45:00,13.48,13.49,13.47,13.48,481500.0,13.48,13.49,13.47,13.48,481500.0
2014-06-10 15:50:00,13.48,13.5,13.48,13.49,1234500.0,13.48,13.5,13.48,13.49,1234500.0
2014-06-10 15:55:00,13.49,13.51,13.48,13.49,1713000.0,13.49,13.51,13.48,13.49,1713000.0
2014-06-11 09:30:00,13.43,13.46,13.32,13.39,3318000.0,13.43,13.46,13.32,13.39,3318000.0
2014-06-11 09:35:00,13.39,13.42,13.28,13.39,1471500.0,13.39,13.42,13.28,13.39,1471500.0
2014-06-11 09:40:00,13.36,13.38,13.3,13.38,1561500.0,13.36,13.38,13.3,13.38,1561500.0
2014-06-11 09:45:00,13.38,13.4,13.32,13.34,924000.0,13.38,13.4,13.32,13.34,924000.0
2014-06-11 09:50:00,13.34,13.39,13.32,13.32,813000.0,13.34,13.39,13.32,13.32,813000.0
2014-06-11 09:55:00,13.32,13.35,13.31,13.34,924000.0,13.32,13.35,13.31,13.34,924000.0
2014-06-11 10:00:00,13.34,13.39,13.31,13.35,1344000.0,13.34,13.39,13.31,13.35,1344000.0
2014-06-11 10:05:00,13.36,13.39,13.35,13.36,609000.0,13.36,13.39,13.35,13.36,609000.0
2014-06-11 10:10:00,13.37,13.43,13.36,13.43,891000.0,13.37,13.43,13.36,13.43,891000.0
2014-06-11 10:15:00,13.42,13.49,13.39,13.46,1567500.0,13.42,13.49,13.39,13.46,1567500.0
2014-06-11 10:20:00,13.46,13.49,13.45,13.47,1131000.0,13.46,13.49,13.45,13.47,1131000.0
2014-06-11 10:25:00,13.47,13.52,13.44,13.5,1990500.0,13.47,13.52,13.44,13.5,1990500.0
2014-06-11 10:30:00,13.5,13.51,13.46,13.5,2310000.0,13.5,13.51,13.46,13.5,2310000.0
2014-06-11 10:35:00,13.5,13.59,13.5,13.56,2913000.0,13.5,13.59,13.5,13.56,2913000.0
2014-06-11 10:40:00,13.57,13.6,13.56,13.58,2275500.0,13.57,13.6,13.56,13.58,2275500.0
2014-06-11 10:45:00,13.58,13.59,13.55,13.56,1513500.0,13.58,13.59,13.55,13.56,1513500.0
2014-06-11 10:50:00,13.56,13.57,13.55,13.57,600000.0,13.56,13.57,13.55,13.57,600000.0
2014-06-11 10:55:00,13.56,13.67,13.56,13.65,2317500.0,13.56,13.67,13.56,13.65,2317500.0
2014-06-11 11:00:00,13.65,13.67,13.61,13.62,2209500.0,13.65,13.67,13.61,13.62,2209500.0
2014-06-11 11:05:00,13.62,13.65,13.61,13.61,831000.0,13.62,13.65,13.61,13.61,831000.0
2014-06-11 11:10:00,13.61,13.63,13.58,13.58,522000.0,13.61,13.63,13.58,13.58,522000.0
2014-06-11 11:15:00,13.57,13.61,13.57,13.59,378000.0,13.57,13.61,13.57,13.59,378000.0
2014-06-11 11:20:00,13.58,13.63,13.58,13.62,796500.0,13.58,13.63,13.58,13.62,796500.0
2014-06-11 11:25:00,13.62,13.63,13.6,13.61,223500.0,13.62,13.63,13.6,13.61,223500.0
2014-06-11 11:30:00,13.61,13.62,13.6,13.62,694500.0,13.61,13.62,13.6,13.62,694500.0
2014-06-11 11:35:00,13.62,13.65,13.61,13.65,589500.0,13.62,13.65,13.61,13.65,589500.0
2014-06-11 11:40:00,13.64,13.65,13.59,13.59,885000.0,13.64,13.65,13.59,13.59,885000.0
2014-06-11 11:45:00,13.6,13.62,13.59,13.59,600000.0,13.6,13.62,13.59,13.59,600000.0
2014-06-11 11:50:00,13.59,13.61,13.58,13.6,267000.0,13.59,13.61,13.58,13.6,267000.0
2014-06-11 11:55:00,13.6,13.63,13.59,13.6,258000.0,13.6,13.63,13.59,13.6,258000.0
2014-06-11 12:00:00,13.59,13.6,13.56,13.58,397500.0,13.59,13.6,13.56,13.58,397500.0
2014-06-11 12:05:00,13.58,13.58,13.56,13.56,238500.0,13.58,13.58,13.56,13.56,238500.0
2014-06-11 12:10:00,13.57,13.58,13.55,13.58,324000.0,13.57,13.58,13.55,13.58,324000.0
2014-06-11 12:15:00,13.58,13.58,13.52,13.53,549000.0,13.58,13.58,13.52,13.53,549000.0
2014-06-11 12:20:00,13.54,13.54,13.5,13.52,508500.0,13.54,13.54,13.5,13.52,508500.0
2014-06-11 12:25:00,13.52,13.56,13.51,13.54,253500.0,13.52,13.56,13.51,13.54,253500.0
2014-06-11 12:30:00,13.55,13.56,13.53,13.55,298500.0,13.55,13.56,13.53,13.55,298500.0
2014-06-11 12:35:00,13.55,13.55,13.52,13.52,231000.0,13.55,13.55,13.52,13.52,231000.0
2014-06-11 12:40:00,13.53,13.53,13.51,13.53,312000.0,13.53,13.53,13.51,13.53,312000.0
2014-06-11 12:45:00,13.53,13.57,13.53,13.57,166500.0,13.53,13.57,13.53,13.57,166500.0
2014-06-11 12:50:00,13.56,13.57,13.55,13.56,99000.0,13.56,13.57,13.55,13.56,99000.0
2014-06-11 12:55:00,13.56,13.59,13.56,13.59,162000.0,13.56,13.59,13.56,13.59,162000.0
2014-06-11 13:00:00,13.59,13.59,13.55,13.56,121500.0,13.59,13.59,13.55,13.56,121500.0
2014-06-11 13:05:00,13.56,13.57,13.55,13.56,165000.0,13.56,13.57,13.55,13.56,165000.0
2014-06-11 13:10:00,13.56,13.57,13.54,13.55,189000.0,13.56,13.57,13.54,13.55,189000.0
2014-06-11 13:15:00,13.55,13.57,13.55,13.57,97500.0,13.55,13.57,13.55,13.57,97500.0
2014-06-11 13:20:00,13.57,13.57,13.55,13.55,117000.0,13.57,13.57,13.55,13.55,117000.0
2014-06-11 13:25:00,13.55,13.56,13.55,13.56,79500.0,13.55,13.56,13.55,13.56,79500.0
2014-06-11 13:30:00,13.55,13.57,13.55,13.57,121500.0,13.55,13.57,13.55,13.57,121500.0
2014-06-11 13:35:00,13.57,13.57,13.55,13.55,99000.0,13.57,13.57,13.55,13.55,99000.0
2014-06-11 13:40:00,13.55,13.56,13.55,13.56,70500.0,13.55,13.56,13.55,13.56,70500.0
2014-06-11 13:45:00,13.56,13.57,13.54,13.54,160500.0,13.56,13.57,13.54,13.54,160500.0
2014-06-11 13:50:00,13.54,13.56,13.53,13.54,196500.0,13.54,13.56,13.53,13.54,196500.0
2014-06-11 13:55:00,13.55,13.55,13.52,13.53,400500.0,13.55,13.55,13.52,13.53,400500.0
2014-06-11 14:00:00,13.53,13.53,13.52,13.52,171000.0,13.53,13.53,13.52,13.52,171000.0
2014-06-11 14:05:00,13.52,13.52,13.47,13.48,544500.0,13.52,13.52,13.47,13.48,544500.0
2014-06-11 14:10:00,13.48,13.51,13.47,13.49,412500.0,13.48,13.51,13.47,13.49,412500.0
2014-06-11 14:15:00,13.5,13.53,13.49,13.52,453000.0,13.5,13.53,13.49,13.52,453000.0
2014-06-11 14:20:00,13.52,13.53,13.5,13.51,175500.0,13.52,13.53,13.5,13.51,175500.0
2014-06-11 14:25:00,13.51,13.55,13.51,13.54,286500.0,13.51,13.55,13.51,13.54,286500.0
2014-06-11 14:30:00,13.54,13.54,13.53,13.54,127500.0,13.54,13.54,13.53,13.54,127500.0
2014-06-11 14:35:00,13.54,13.54,13.52,13.53,84000.0,13.54,13.54,13.52,13.53,84000.0
2014-06-11 14:40:00,13.54,13.54,13.52,13.54,70500.0,13.54,13.54,13.52,13.54,70500.0
2014-06-11 14:45:00,13.54,13.56,13.53,13.55,280500.0,13.54,13.56,13.53,13.55,280500.0
2014-06-11 14:50:00,13.55,13.55,13.54,13.54,58500.0,13.55,13.55,13.54,13.54,58500.0
2014-06-11 14:55:00,13.55,13.56,13.53,13.55,156000.0,13.55,13.56,13.53,13.55,156000.0
2014-06-11 15:00:00,13.55,13.56,13.55,13.55,169500.0,13.55,13.56,13.55,13.55,169500.0
2014-06-11 15:05:00,13.55,13.55,13.54,13.55,57000.0,13.55,13.55,13.54,13.55,57000.0
2014-06-11 15:10:00,13.55,13.57,13.54,13.54,364500.0,13.55,13.57,13.54,13.54,364500.0
2014-06-11 15:15:00,13.54,13.55,13.54,13.55,46500.0,13.54,13.55,13.54,13.55,46500.0
2014-06-11 15:20:00,13.55,13.56,13.55,13.55,396000.0,13.55,13.56,13.55,13.55,396000.0
2014-06-11 15:25:00,13.56,13.6,13.56,13.59,438000.0,13.56,13.6,13.56,13.59,438000.0
2014-06-11 15:30:00,13.6,13.62,13.6,13.61,615000.0,13.6,13.62,13.6,13.61,615000.0
2014-06-11 15:35:00,13.61,13.62,13.6,13.61,241500.0,13.61,13.62,13.6,13.61,241500.0
2014-06-11 15:40:00,13.61,13.65,13.61,13.64,564000.0,13.61,13.65,13.61,13.64,564000.0
2014-06-11 15:45:00,13.64,13.64,13.62,13.63,621000.0,13.64,13.64,13.62,13.63,621000.0
2014-06-11 15:50:00,13.63,13.65,13.62,13.62,940500.0,13.63,13.65,13.62,13.62,940500.0
2014-06-11 15:55:00,13.63,13.64,13.62,13.63,1423500.0,13.63,13.64,13.62,13.63,1423500.0
2014-06-12 09:30:00,13.67,13.82,13.67,13.77,3934500.0,13.67,13.82,13.67,13.77,3934500.0
2014-06-12 09:35:00,13.77,13.77,13.69,13.7,1765500.0,13.77,13.77,13.69,13.7,1765500.0
2014-06-12 09:40:00,13.7,13.76,13.64,13.73,2073000.0,13.7,13.76,13.64,13.73,2073000.0
2014-06-12 09:45:00,13.73,13.88,13.73,13.8,4795500.0,13.73,13.88,13.73,13.8,4795500.0
2014-06-12 09:50:00,13.79,13.84,13.78,13.83,2788500.0,13.79,13.84,13.78,13.83,2788500.0
2014-06-12 09:55:00,13.83,13.84,13.79,13.81,903000.0,13.83,13.84,13.79,13.81,903000.0
2014-06-12 10:00:00,13.81,13.85,13.8,13.85,1296000.0,13.81,13.85,13.8,13.85,1296000.0
2014-06-12 10:05:00,13.85,13.9,13.83,13.89,2253000.0,13.85,13.9,13.83,13.89,2253000.0
2014-06-12 10:10:00,13.88,13.89,13.84,13.87,1206000.0,13.88,13.89,13.84,13.87,1206000.0
2014-06-12 10:15:00,13.86,13.86,13.77,13.82,1653000.0,13.86,13.86,13.77,13.82,1653000.0
2014-06-12 10:20:00,13.82,13.86,13.81,13.85,709500.0,13.82,13.86,13.81,13.85,709500.0
2014-06-12 10:25:00,13.85,13.87,13.8,13.81,1596000.0,13.85,13.87,13.8,13.81,1596000.0
2014-06-12 10:30:00,13.8,13.83,13.77,13.82,907500.0,13.8,13.83,13.77,13.82,907500.0
2014-06-12 10:35:00,13.82,13.82,13.78,13.8,676500.0,13.82,13.82,13.78,13.8,676500.0
2014-06-12 10:40:00,13.79,13.79,13.75,13.79,1021500.0,13.79,13.79,13.75,13.79,1021500.0
2014-06-12 10:45:00,13.78,13.8,13.76,13.77,609000.0,13.78,13.8,13.76,13.77,609000.0
2014-06-12 10:50:00,13.77,13.82,13.76,13.81,1494000.0,13.77,13.82,13.76,13.81,1494000.0
2014-06-12 10:55:00,13.81,13.83,13.81,13.82,705000.0,13.81,13.83,13.81,13.82,705000.0
2014-06-12 11:00:00,13.82,13.86,13.78,13.84,1033500.0,13.82,13.86,13.78,13.84,1033500.0
2014-06-12 11:05:00,13.83,13.87,13.83,13.87,1095000.0,13.83,13.87,13.83,13.87,1095000.0
2014-06-12 11:10:00,13.87,13.91,13.86,13.9,2407500.0,13.87,13.91,13.86,13.9,2407500.0
2014-06-12 11:15:00,13.9,13.96,13.9,13.94,1950000.0,13.9,13.96,13.9,13.94,1950000.0
2014-06-12 11:20:00,13.94,13.94,13.9,13.92,841500.0,13.94,13.94,13.9,13.92,841500.0
2014-06-12 11:25:00,13.92,13.95,13.91,13.95,535500.0,13.92,13.95,13.91,13.95,535500.0
2014-06-12 11:30:00,13.95,13.96,13.92,13.95,694500.0,13.95,13.96,13.92,13.95,694500.0
2014-06-12 11:35:00,13.95,13.99,13.95,13.98,1350000.0,13.95,13.99,13.95,13.98,1350000.0
2014-06-12 11:40:00,13.99,13.99,13.94,13.95,1207500.0,13.99,13.99,13.94,13.95,1207500.0
2014-06-12 11:45:00,13.96,13.96,13.94,13.95,483000.0,13.96,13.96,13.94,13.95,483000.0
2014-06-12 11:50:00,13.95,13.95,13.91,13.93,706500.0,13.95,13.95,13.91,13.93,706500.0
2014-06-12 11:55:00,13.93,13.93,13.89,13.9,837000.0,13.93,13.93,13.89,13.9,837000.0
2014-06-12 12:00:00,13.9,13.92,13.87,13.9,745500.0,13.9,13.92,13.87,13.9,745500.0
2014-06-12 12:05:00,13.9,13.93,13.89,13.92,331500.0,13.9,13.93,13.89,13.92,331500.0
2014-06-12 12:10:00,13.91,13.93,13.91,13.91,210000.0,13.91,13.93,13.91,13.91,210000.0
2014-06-12 12:15:00,13.91,13.92,13.9,13.92,180000.0,13.91,13.92,13.9,13.92,180000.0
2014-06-12 12:20:00,13.92,13.93,13.91,13.92,262500.0,13.92,13.93,13.91,13.92,262500.0
2014-06-12 12:25:00,13.92,13.93,13.91,13.92,238500.0,13.92,13.93,13.91,13.92,238500.0
2014-06-12 12:30:00,13.92,13.92,13.9,13.92,142500.0,13.92,13.92,13.9,13.92,142500.0
2014-06-12 12:35:00,13.92,13.93,13.9,13.9,130500.0,13.92,13.93,13.9,13.9,130500.0
2014-06-12 12:40:00,13.9,13.92,13.88,13.88,390000.0,13.9,13.92,13.88,13.88,390000.0
2014-06-12 12:45:00,13.88,13.9,13.84,13.85,636000.0,13.88,13.9,13.84,13.85,636000.0
2014-06-12 12:50:00,13.86,13.86,13.75,13.77,1698000.0,13.86,13.86,13.75,13.77,1698000.0
2014-06-12 12:55:00,13.76,13.79,13.71,13.79,1858500.0,13.76,13.79,13.71,13.79,1858500.0
2014-06-12 13:00:00,13.78,13.78,13.71,13.74,1131000.0,13.78,13.78,13.71,13.74,1131000.0
2014-06-12 13:05:00,13.73,13.74,13.68,13.73,1315500.0,13.73,13.74,13.68,13.73,1315500.0
2014-06-12 13:10:00,13.73,13.75,13.7,13.71,726000.0,13.73,13.75,13.7,13.71,726000.0
2014-06-12 13:15:00,13.7,13.73,13.67,13.69,798000.0,13.7,13.73,13.67,13.69,798000.0
2014-06-12 13:20:00,13.68,13.71,13.65,13.69,919500.0,13.68,13.71,13.65,13.69,919500.0
2014-06-12 13:25:00,13.68,13.69,13.64,13.64,919500.0,13.68,13.69,13.64,13.64,919500.0
2014-06-12 13:30:00,13.65,13.67,13.58,13.6,1300500.0,13.65,13.67,13.58,13.6,1300500.0
2014-06-12 13:35:00,13.59,13.61,13.58,13.59,840000.0,13.59,13.61,13.58,13.59,840000.0
2014-06-12 13:40:00,13.59,13.6,13.55,13.59,1005000.0,13.59,13.6,13.55,13.59,1005000.0
2014-06-12 13:45:00,13.59,13.63,13.57,13.61,790500.0,13.59,13.63,13.57,13.61,790500.0
2014-06-12 13:50:00,13.61,13.61,13.56,13.58,778500.0,13.61,13.61,13.56,13.58,778500.0
2014-06-12 13:55:00,13.58,13.6,13.56,13.59,475500.0,13.58,13.6,13.56,13.59,475500.0
2014-06-12 14:00:00,13.59,13.62,13.57,13.61,499500.0,13.59,13.62,13.57,13.61,499500.0
2014-06-12 14:05:00,13.61,13.63,13.59,13.59,910500.0,13.61,13.63,13.59,13.59,910500.0
2014-06-12 14:10:00,13.59,13.62,13.59,13.59,418500.0,13.59,13.62,13.59,13.59,418500.0
2014-06-12 14:15:00,13.6,13.64,13.59,13.64,730500.0,13.6,13.64,13.59,13.64,730500.0
2014-06-12 14:20:00,13.64,13.65,13.61,13.62,664500.0,13.64,13.65,13.61,13.62,664500.0
2014-06-12 14:25:00,13.63,13.68,13.61,13.67,543000.0,13.63,13.68,13.61,13.67,543000.0
2014-06-12 14:30:00,13.67,13.67,13.61,13.61,415500.0,13.67,13.67,13.61,13.61,415500.0
2014-06-12 14:35:00,13.61,13.65,13.61,13.64,418500.0,13.61,13.65,13.61,13.64,418500.0
2014-06-12 14:40:00,13.63,13.66,13.62,13.66,276000.0,13.63,13.66,13.62,13.66,276000.0
2014-06-12 14:45:00,13.65,13.67,13.64,13.66,393000.0,13.65,13.67,13.64,13.66,393000.0
2014-06-12 14:50:00,13.65,13.66,13.64,13.66,342000.0,13.65,13.66,13.64,13.66,342000.0
2014-06-12 14:55:00,13.66,13.67,13.63,13.64,460500.0,13.66,13.67,13.63,13.64,460500.0
2014-06-12 15:00:00,13.64,13.65,13.62,13.63,543000.0,13.64,13.65,13.62,13.63,543000.0
2014-06-12 15:05:00,13.63,13.64,13.6,13.61,228000.0,13.63,13.64,13.6,13.61,228000.0
2014-06-12 15:10:00,13.61,13.61,13.57,13.58,891000.0,13.61,13.61,13.57,13.58,891000.0
2014-06-12 15:15:00,13.59,13.62,13.58,13.6,346500.0,13.59,13.62,13.58,13.6,346500.0
2014-06-12 15:20:00,13.6,13.63,13.6,13.6,352500.0,13.6,13.63,13.6,13.6,352500.0
2014-06-12 15:25:00,13.61,13.61,13.58,13.6,633000.0,13.61,13.61,13.58,13.6,633000.0
2014-06-12 15:30:00,13.59,13.6,13.55,13.57,739500.0,13.59,13.6,13.55,13.57,739500.0
2014-06-12 15:35:00,13.57,13.57,13.52,13.52,1573500.0,13.57,13.57,13.52,13.52,1573500.0
2014-06-12 15:40:00,13.52,13.55,13.51,13.54,1087500.0,13.52,13.55,13.51,13.54,1087500.0
2014-06-12 15:45:00,13.55,13.57,13.55,13.56,963000.0,13.55,13.57,13.55,13.56,963000.0
2014-06-12 15:50:00,13.55,13.58,13.55,13.57,1045500.0,13.55,13.58,13.55,13.57,1045500.0
2014-06-12 15:55:00,13.57,13.58,13.56,13.57,1402500.0,13.57,13.58,13.56,13.57,1402500.0
2014-06-13 09:30:00,13.62,13.68,13.62,13.63,1666500.0,13.62,13.68,13.62,13.63,1666500.0
2014-06-13 09:35:00,13.65,13.72,13.61,13.64,1962000.0,13.65,13.72,13.61,13.64,1962000.0
2014-06-13 09:40:00,13.64,13.66,13.57,13.62,1114500.0,13.64,13.66,13.57,13.62,1114500.0
2014-06-13 09:45:00,13.62,13.64,13.61,13.62,496500.0,13.62,13.64,13.61,13.62,496500.0
2014-06-13 09:50:00,13.62,13.65,13.6,13.6,1185000.0,13.62,13.65,13.6,13.6,1185000.0
2014-06-13 09:55:00,13.61,13.61,13.53,13.55,2763000.0,13.61,13.61,13.53,13.55,2763000.0
2014-06-13 10:00:00,13.54,13.56,13.47,13.47,1323000.0,13.54,13.56,13.47,13.47,1323000.0
2014-06-13 10:05:00,13.47,13.5,13.44,13.49,1204500.0,13.47,13.5,13.44,13.49,1204500.0
2014-06-13 10:10:00,13.48,13.59,13.46,13.58,1068000.0,13.48,13.59,13.46,13.58,1068000.0
2014-06-13 10:15:00,13.56,13.63,13.55,13.58,976500.0,13.56,13.63,13.55,13.58,976500.0
2014-06-13 10:20:00,13.58,13.61,13.55,13.59,618000.0,13.58,13.61,13.55,13.59,618000.0
2014-06-13 10:25:00,13.59,13.61,13.57,13.59,574500.0,13.59,13.61,13.57,13.59,574500.0
2014-06-13 10:30:00,13.59,13.63,13.59,13.6,1467000.0,13.59,13.63,13.59,13.6,1467000.0
2014-06-13 10:35:00,13.59,13.6,13.56,13.58,403500.0,13.59,13.6,13.56,13.58,403500.0
2014-06-13 10:40:00,13.58,13.62,13.58,13.62,331500.0,13.58,13.62,13.58,13.62,331500.0
2014-06-13 10:45:00,13.62,13.62,13.58,13.59,394500.0,13.62,13.62,13.58,13.59,394500.0
2014-06-13 10:50:00,13.59,13.63,13.59,13.62,498000.0,13.59,13.63,13.59,13.62,498000.0
2014-06-13 10:55:00,13.62,13.67,13.61,13.67,1539000.0,13.62,13.67,13.61,13.67,1539000.0
2014-06-13 11:00:00,13.67,13.68,13.63,13.65,861000.0,13.67,13.68,13.63,13.65,861000.0
2014-06-13 11:05:00,13.64,13.67,13.63,13.63,258000.0,13.64,13.67,13.63,13.63,258000.0
2014-06-13 11:10:00,13.63,13.65,13.6,13.6,255000.0,13.63,13.65,13.6,13.6,255000.0
2014-06-13 11:15:00,13.6,13.62,13.6,13.6,280500.0,13.6,13.62,13.6,13.6,280500.0
2014-06-13 11:20:00,13.6,13.6,13.56,13.57,486000.0,13.6,13.6,13.56,13.57,486000.0
2014-06-13 11:25:00,13.57,13.58,13.55,13.56,381000.0,13.57,13.58,13.55,13.56,381000.0
2014-06-13 11:30:00,13.57,13.58,13.54,13.55,399000.0,13.57,13.58,13.54,13.55,399000.0
2014-06-13 11:35:00,13.54,13.55,13.53,13.55,432000.0,13.54,13.55,13.53,13.55,432000.0
2014-06-13 11:40:00,13.54,13.56,13.53,13.55,412500.0,13.54,13.56,13.53,13.55,412500.0
2014-06-13 11:45:00,13.55,13.56,13.54,13.55,190500.0,13.55,13.56,13.54,13.55,190500.0
2014-06-13 11:50:00,13.55,13.59,13.55,13.58,306000.0,13.55,13.59,13.55,13.58,306000.0
2014-06-13 11:55:00,13.57,13.58,13.57,13.58,160500.0,13.57,13.58,13.57,13.58,160500.0
2014-06-13 12:00:00,13.57,13.61,13.57,13.61,390000.0,13.57,13.61,13.57,13.61,390000.0
2014-06-13 12:05:00,13.6,13.62,13.59,13.59,286500.0,13.6,13.62,13.59,13.59,286500.0
2014-06-13 12:10:00,13.6,13.61,13.59,13.6,321000.0,13.6,13.61,13.59,13.6,321000.0
2014-06-13 12:15:00,13.59,13.6,13.58,13.6,562500.0,13.59,13.6,13.58,13.6,562500.0
2014-06-13 12:20:00,13.6,13.63,13.59,13.6,301500.0,13.6,13.63,13.59,13.6,301500.0
2014-06-13 12:25:00,13.6,13.6,13.59,13.6,52500.0,13.6,13.6,13.59,13.6,52500.0
2014-06-13 12:30:00,13.6,13.6,13.58,13.58,187500.0,13.6,13.6,13.58,13.58,187500.0
2014-06-13 12:35:00,13.59,13.6,13.58,13.58,327000.0,13.59,13.6,13.58,13.58,327000.0
2014-06-13 12:40:00,13.58,13.59,13.57,13.59,163500.0,13.58,13.59,13.57,13.59,163500.0
2014-06-13 12:45:00,13.59,13.6,13.59,13.6,178500.0,13.59,13.6,13.59,13.6,178500.0
2014-06-13 12:50:00,13.59,13.6,13.56,13.58,415500.0,13.59,13.6,13.56,13.58,415500.0
2014-06-13 12:55:00,13.58,13.6,13.57,13.59,63000.0,13.58,13.6,13.57,13.59,63000.0
2014-06-13 13:00:00,13.59,13.6,13.57,13.58,84000.0,13.59,13.6,13.57,13.58,84000.0
2014-06-13 13:05:00,13.57,13.59,13.57,13.59,139500.0,13.57,13.59,13.57,13.59,139500.0
2014-06-13 13:10:00,13.59,13.59,13.57,13.59,69000.0,13.59,13.59,13.57,13.59,69000.0
2014-06-13 13:15:00,13.59,13.61,13.59,13.61,133500.0,13.59,13.61,13.59,13.61,133500.0
2014-06-13 13:20:00,13.61,13.63,13.6,13.61,193500.0,13.61,13.63,13.6,13.61,193500.0
2014-06-13 13:25:00,13.61,13.61,13.6,13.61,109500.0,13.61,13.61,13.6,13.61,109500.0
2014-06-13 13:30:00,13.61,13.62,13.6,13.62,181500.0,13.61,13.62,13.6,13.62,181500.0
2014-06-13 13:35:00,13.62,13.62,13.6,13.61,48000.0,13.62,13.62,13.6,13.61,48000.0
2014-06-13 13:40:00,13.61,13.63,13.6,13.63,103500.0,13.61,13.63,13.6,13.63,103500.0
2014-06-13 13:45:00,13.63,13.64,13.63,13.63,286500.0,13.63,13.64,13.63,13.63,286500.0
2014-06-13 13:50:00,13.64,13.66,13.63,13.65,352500.0,13.64,13.66,13.63,13.65,352500.0
2014-06-13 13:55:00,13.65,13.67,13.64,13.67,424500.0,13.65,13.67,13.64,13.67,424500.0
2014-06-13 14:00:00,13.67,13.69,13.65,13.68,798000.0,13.67,13.69,13.65,13.68,798000.0
2014-06-13 14:05:00,13.68,13.68,13.66,13.68,166500.0,13.68,13.68,13.66,13.68,166500.0
2014-06-13 14:10:00,13.67,13.68,13.67,13.68,213000.0,13.67,13.68,13.67,13.68,213000.0
2014-06-13 14:15:00,13.68,13.72,13.68,13.71,723000.0,13.68,13.72,13.68,13.71,723000.0
2014-06-13 14:20:00,13.71,13.72,13.7,13.7,345000.0,13.71,13.72,13.7,13.7,345000.0
2014-06-13 14:25:00,13.71,13.71,13.68,13.69,345000.0,13.71,13.71,13.68,13.69,345000.0
2014-06-13 14:30:00,13.69,13.69,13.67,13.68,345000.0,13.69,13.69,13.67,13.68,345000.0
2014-06-13 14:35:00,13.67,13.7,13.67,13.69,256500.0,13.67,13.7,13.67,13.69,256500.0
2014-06-13 14:40:00,13.7,13.71,13.69,13.7,444000.0,13.7,13.71,13.69,13.7,444000.0
2014-06-13 14:45:00,13.7,13.73,13.7,13.72,687000.0,13.7,13.73,13.7,13.72,687000.0
2014-06-13 14:50:00,13.72,13.72,13.69,13.7,403500.0,13.72,13.72,13.69,13.7,403500.0
2014-06-13 14:55:00,13.7,13.7,13.68,13.7,192000.0,13.7,13.7,13.68,13.7,192000.0
2014-06-13 15:00:00,13.69,13.71,13.69,13.7,261000.0,13.69,13.71,13.69,13.7,261000.0
2014-06-13 15:05:00,13.7,13.73,13.7,13.73,346500.0,13.7,13.73,13.7,13.73,346500.0
2014-06-13 15:10:00,13.72,13.73,13.71,13.71,484500.0,13.72,13.73,13.71,13.71,484500.0
2014-06-13 15:15:00,13.71,13.72,13.7,13.71,225000.0,13.71,13.72,13.7,13.71,225000.0
2014-06-13 15:20:00,13.72,13.72,13.68,13.68,423000.0,13.72,13.72,13.68,13.68,423000.0
2014-06-13 15:25:00,13.68,13.7,13.67,13.68,304500.0,13.68,13.7,13.67,13.68,304500.0
2014-06-13 15:30:00,13.68,13.68,13.63,13.64,975000.0,13.68,13.68,13.63,13.64,975000.0
2014-06-13 15:35:00,13.64,13.69,13.64,13.68,792000.0,13.64,13.69,13.64,13.68,792000.0
2014-06-13 15:40:00,13.68,13.69,13.67,13.68,462000.0,13.68,13.69,13.67,13.68,462000.0
2014-06-13 15:45:00,13.67,13.69,13.67,13.67,373500.0,13.67,13.69,13.67,13.67,373500.0
2014-06-13 15:50:00,13.68,13.74,13.68,13.73,1662000.0,13.68,13.74,13.68,13.73,1662000.0
2014-06-13 15:55:00,13.73,13.79,13.73,13.76,3285000.0,13.73,13.79,13.73,13.76,3285000.0
2014-06-16 09:30:00,13.78,13.95,13.75,13.85,4612500.0,13.78,13.95,13.75,13.85,4612500.0
2014-06-16 09:35:00,13.87,13.92,13.84,13.87,1779000.0,13.87,13.92,13.84,13.87,1779000.0
2014-06-16 09:40:00,13.88,14.1,13.87,14.09,6517500.0,13.88,14.1,13.87,14.09,6517500.0
2014-06-16 09:45:00,14.08,14.12,14.06,14.11,2722500.0,14.08,14.12,14.06,14.11,2722500.0
2014-06-16 09:50:00,14.11,14.15,14.09,14.14,3934500.0,14.11,14.15,14.09,14.14,3934500.0
2014-06-16 09:55:00,14.14,14.31,14.14,14.27,5014500.0,14.14,14.31,14.14,14.27,5014500.0
2014-06-16 10:00:00,14.26,14.3,14.22,14.24,3129000.0,14.26,14.3,14.22,14.24,3129000.0
2014-06-16 10:05:00,14.24,14.26,14.18,14.19,2161500.0,14.24,14.26,14.18,14.19,2161500.0
2014-06-16 10:10:00,14.18,14.24,14.18,14.23,1581000.0,14.18,14.24,14.18,14.23,1581000.0
2014-06-16 10:15:00,14.23,14.35,14.23,14.33,4353000.0,14.23,14.35,14.23,14.33,4353000.0
2014-06-16 10:20:00,14.33,14.39,14.31,14.32,2509500.0,14.33,14.39,14.31,14.32,2509500.0
2014-06-16 10:25:00,14.32,14.32,14.24,14.25,1830000.0,14.32,14.32,14.24,14.25,1830000.0
2014-06-16 10:30:00,14.25,14.3,14.25,14.27,1638000.0,14.25,14.3,14.25,14.27,1638000.0
2014-06-16 10:35:00,14.27,14.3,14.26,14.26,973500.0,14.27,14.3,14.26,14.26,973500.0
2014-06-16 10:40:00,14.27,14.29,14.25,14.28,1107000.0,14.27,14.29,14.25,14.28,1107000.0
2014-06-16 10:45:00,14.28,14.29,14.25,14.26,720000.0,14.28,14.29,14.25,14.26,720000.0
2014-06-16 10:50:00,14.25,14.25,14.2,14.22,1663500.0,14.25,14.25,14.2,14.22,1663500.0
2014-06-16 10:55:00,14.22,14.24,14.19,14.2,1452000.0,14.22,14.24,14.19,14.2,1452000.0
2014-06-16 11:00:00,14.21,14.26,14.18,14.23,1326000.0,14.21,14.26,14.18,14.23,1326000.0
2014-06-16 11:05:00,14.23,14.23,14.17,14.19,1153500.0,14.23,14.23,14.17,14.19,1153500.0
2014-06-16 11:10:00,14.19,14.2,14.15,14.19,981000.0,14.19,14.2,14.15,14.19,981000.0
2014-06-16 11:15:00,14.19,14.24,14.17,14.23,892500.0,14.19,14.24,14.17,14.23,892500.0
2014-06-16 11:20:00,14.23,14.24,14.21,14.23,613500.0,14.23,14.24,14.21,14.23,613500.0
2014-06-16 11:25:00,14.23,14.23,14.19,14.22,670500.0,14.23,14.23,14.19,14.22,670500.0
2014-06-16 11:30:00,14.2,14.2,14.14,14.16,897000.0,14.2,14.2,14.14,14.16,897000.0
2014-06-16 11:35:00,14.15,14.2,14.14,14.18,904500.0,14.15,14.2,14.14,14.18,904500.0
2014-06-16 11:40:00,14.18,14.23,14.18,14.22,721500.0,14.18,14.23,14.18,14.22,721500.0
2014-06-16 11:45:00,14.22,14.24,14.22,14.22,822000.0,14.22,14.24,14.22,14.22,822000.0
2014-06-16 11:50:00,14.22,14.23,14.2,14.22,378000.0,14.22,14.23,14.2,14.22,378000.0
2014-06-16 11:55:00,14.22,14.27,14.21,14.26,717000.0,14.22,14.27,14.21,14.26,717000.0
2014-06-16 12:00:00,14.25,14.3,14.24,14.3,874500.0,14.25,14.3,14.24,14.3,874500.0
2014-06-16 12:05:00,14.29,14.33,14.28,14.32,1254000.0,14.29,14.33,14.28,14.32,1254000.0
2014-06-16 12:10:00,14.32,14.33,14.31,14.32,690000.0,14.32,14.33,14.31,14.32,690000.0
2014-06-16 12:15:00,14.33,14.37,14.32,14.36,2284500.0,14.33,14.37,14.32,14.36,2284500.0
2014-06-16 12:20:00,14.35,14.4,14.34,14.36,2298000.0,14.35,14.4,14.34,14.36,2298000.0
2014-06-16 12:25:00,14.37,14.4,14.35,14.4,900000.0,14.37,14.4,14.35,14.4,900000.0
2014-06-16 12:30:00,14.39,14.4,14.35,14.36,912000.0,14.39,14.4,14.35,14.36,912000.0
2014-06-16 12:35:00,14.36,14.36,14.33,14.36,1047000.0,14.36,14.36,14.33,14.36,1047000.0
2014-06-16 12:40:00,14.35,14.39,14.35,14.39,664500.0,14.35,14.39,14.35,14.39,664500.0
2014-06-16 12:45:00,14.38,14.4,14.37,14.38,1209000.0,14.38,14.4,14.37,14.38,1209000.0
2014-06-16 12:50:00,14.38,14.46,14.38,14.46,2493000.0,14.38,14.46,14.38,14.46,2493000.0
2014-06-16 12:55:00,14.46,14.51,14.45,14.49,2904000.0,14.46,14.51,14.45,14.49,2904000.0
2014-06-16 13:00:00,14.5,14.58,14.48,14.57,3112500.0,14.5,14.58,14.48,14.57,3112500.0
2014-06-16 13:05:00,14.56,14.65,14.56,14.63,4516500.0,14.56,14.65,14.56,14.63,4516500.0
2014-06-16 13:10:00,14.64,14.64,14.57,14.58,2505000.0,14.64,14.64,14.57,14.58,2505000.0
2014-06-16 13:15:00,14.58,14.6,14.5,14.5,1936500.0,14.58,14.6,14.5,14.5,1936500.0
2014-06-16 13:20:00,14.51,14.56,14.5,14.54,1206000.0,14.51,14.56,14.5,14.54,1206000.0
2014-06-16 13:25:00,14.55,14.6,14.54,14.58,1171500.0,14.55,14.6,14.54,14.58,1171500.0
2014-06-16 13:30:00,14.59,14.66,14.58,14.66,2053500.0,14.59,14.66,14.58,14.66,2053500.0
2014-06-16 13:35:00,14.66,14.66,14.58,14.58,1462500.0,14.66,14.66,14.58,14.58,1462500.0
2014-06-16 13:40:00,14.59,14.61,14.58,14.59,598500.0,14.59,14.61,14.58,14.59,598500.0
2014-06-16 13:45:00,14.59,14.64,14.57,14.63,1362000.0,14.59,14.64,14.57,14.63,1362000.0
2014-06-16 13:50:00,14.63,14.64,14.53,14.54,1282500.0,14.63,14.64,14.53,14.54,1282500.0
2014-06-16 13:55:00,14.54,14.59,14.52,14.58,1065000.0,14.54,14.59,14.52,14.58,1065000.0
2014-06-16 14:00:00,14.59,14.61,14.56,14.56,649500.0,14.59,14.61,14.56,14.56,649500.0
2014-06-16 14:05:00,14.57,14.59,14.53,14.53,837000.0,14.57,14.59,14.53,14.53,837000.0
2014-06-16 14:10:00,14.54,14.62,14.53,14.62,1072500.0,14.54,14.62,14.53,14.62,1072500.0
2014-06-16 14:15:00,14.61,14.62,14.55,14.56,804000.0,14.61,14.62,14.55,14.56,804000.0
2014-06-16 14:20:00,14.55,14.64,14.54,14.64,1165500.0,14.55,14.64,14.54,14.64,1165500.0
2014-06-16 14:25:00,14.64,14.66,14.61,14.64,2179500.0,14.64,14.66,14.61,14.64,2179500.0
2014-06-16 14:30:00,14.64,14.67,14.63,14.67,1531500.0,14.64,14.67,14.63,14.67,1531500.0
2014-06-16 14:35:00,14.67,14.77,14.64,14.75,5133000.0,14.67,14.77,14.64,14.75,5133000.0
2014-06-16 14:40:00,14.75,14.79,14.71,14.79,2836500.0,14.75,14.79,14.71,14.79,2836500.0
2014-06-16 14:45:00,14.78,14.88,14.78,14.87,4369500.0,14.78,14.88,14.78,14.87,4369500.0
2014-06-16 14:50:00,14.87,14.88,14.8,14.82,3196500.0,14.87,14.88,14.8,14.82,3196500.0
2014-06-16 14:55:00,14.82,14.83,14.8,14.83,1930500.0,14.82,14.83,14.8,14.83,1930500.0
2014-06-16 15:00:00,14.83,14.83,14.79,14.82,2101500.0,14.83,14.83,14.79,14.82,2101500.0
2014-06-16 15:05:00,14.82,14.96,14.82,14.94,5500500.0,14.82,14.96,14.82,14.94,5500500.0
2014-06-16 15:10:00,14.94,14.95,14.86,14.86,3123000.0,14.94,14.95,14.86,14.86,3123000.0
2014-06-16 15:15:00,14.86,14.9,14.83,14.84,3031500.0,14.86,14.9,14.83,14.84,3031500.0
2014-06-16 15:20:00,14.84,14.97,14.84,14.96,3481500.0,14.84,14.97,14.84,14.96,3481500.0
2014-06-16 15:25:00,14.96,14.99,14.93,14.96,3238500.0,14.96,14.99,14.93,14.96,3238500.0
2014-06-16 15:30:00,14.96,14.98,14.94,14.95,2365500.0,14.96,14.98,14.94,14.95,2365500.0
2014-06-16 15:35:00,14.95,14.98,14.95,14.98,2488500.0,14.95,14.98,14.95,14.98,2488500.0
2014-06-16 15:40:00,14.98,15.03,14.97,15.02,5013000.0,14.98,15.03,14.97,15.02,5013000.0
2014-06-16 15:45:00,15.02,15.03,14.97,14.99,3705000.0,15.02,15.03,14.97,14.99,3705000.0
2014-06-16 15:50:00,14.99,15.01,14.95,14.96,4443000.0,14.99,15.01,14.95,14.96,4443000.0
2014-06-16 15:55:00,14.96,14.99,14.92,14.97,5850000.0,14.96,14.99,14.92,14.97,5850000.0
2014-06-17 09:30:00,14.93,14.99,14.86,14.92,5653500.0,14.93,14.99,14.86,14.92,5653500.0
2014-06-17 09:35:00,14.92,15.05,14.9,14.96,5668500.0,14.92,15.05,14.9,14.96,5668500.0
2014-06-17 09:40:00,14.96,15.08,14.93,15.07,3729000.0,14.96,15.08,14.93,15.07,3729000.0
2014-06-17 09:45:00,15.08,15.23,15.07,15.14,7890000.0,15.08,15.23,15.07,15.14,7890000.0
2014-06-17 09:50:00,15.13,15.28,15.12,15.24,5478000.0,15.13,15.28,15.12,15.24,5478000.0
2014-06-17 09:55:00,15.24,15.28,15.2,15.26,3928500.0,15.24,15.28,15.2,15.26,3928500.0
2014-06-17 10:00:00,15.26,15.37,15.25,15.34,5353500.0,15.26,15.37,15.25,15.34,5353500.0
2014-06-17 10:05:00,15.34,15.36,15.27,15.34,4224000.0,15.34,15.36,15.27,15.34,4224000.0
2014-06-17 10:10:00,15.34,15.47,15.32,15.44,5319000.0,15.34,15.47,15.32,15.44,5319000.0
2014-06-17 10:15:00,15.44,15.53,15.37,15.52,5034000.0,15.44,15.53,15.37,15.52,5034000.0
2014-06-17 10:20:00,15.51,15.62,15.51,15.61,6457500.0,15.51,15.62,15.51,15.61,6457500.0
2014-06-17 10:25:00,15.61,15.66,15.57,15.64,5253000.0,15.61,15.66,15.57,15.64,5253000.0
2014-06-17 10:30:00,15.64,15.66,15.57,15.59,4383000.0,15.64,15.66,15.57,15.59,4383000.0
2014-06-17 10:35:00,15.59,15.64,15.58,15.61,3319500.0,15.59,15.64,15.58,15.61,3319500.0
2014-06-17 10:40:00,15.61,15.62,15.51,15.56,5406000.0,15.61,15.62,15.51,15.56,5406000.0
2014-06-17 10:45:00,15.57,15.58,15.45,15.46,3979500.0,15.57,15.58,15.45,15.46,3979500.0
2014-06-17 10:50:00,15.47,15.54,15.44,15.54,3873000.0,15.47,15.54,15.44,15.54,3873000.0
2014-06-17 10:55:00,15.53,15.61,15.52,15.61,2782500.0,15.53,15.61,15.52,15.61,2782500.0
2014-06-17 11:00:00,15.6,15.62,15.54,15.59,2059500.0,15.6,15.62,15.54,15.59,2059500.0
2014-06-17 11:05:00,15.58,15.59,15.52,15.54,1968000.0,15.58,15.59,15.52,15.54,1968000.0
2014-06-17 11:10:00,15.54,15.58,15.51,15.53,1428000.0,15.54,15.58,15.51,15.53,1428000.0
2014-06-17 11:15:00,15.52,15.55,15.48,15.5,1782000.0,15.52,15.55,15.48,15.5,1782000.0
2014-06-17 11:20:00,15.5,15.51,15.4,15.44,2188500.0,15.5,15.51,15.4,15.44,2188500.0
2014-06-17 11:25:00,15.43,15.45,15.32,15.37,4282500.0,15.43,15.45,15.32,15.37,4282500.0
2014-06-17 11:30:00,15.37,15.42,15.35,15.41,1582500.0,15.37,15.42,15.35,15.41,1582500.0
2014-06-17 11:35:00,15.41,15.44,15.39,15.41,948000.0,15.41,15.44,15.39,15.41,948000.0
2014-06-17 11:40:00,15.42,15.44,15.39,15.43,709500.0,15.42,15.44,15.39,15.43,709500.0
2014-06-17 11:45:00,15.43,15.49,15.43,15.48,1158000.0,15.43,15.49,15.43,15.48,1158000.0
2014-06-17 11:50:00,15.48,15.53,15.48,15.53,1813500.0,15.48,15.53,15.48,15.53,1813500.0
2014-06-17 11:55:00,15.53,15.54,15.49,15.51,1249500.0,15.53,15.54,15.49,15.51,1249500.0
2014-06-17 12:00:00,15.51,15.58,15.5,15.58,1261500.0,15.51,15.58,15.5,15.58,1261500.0
2014-06-17 12:05:00,15.58,15.58,15.54,15.55,897000.0,15.58,15.58,15.54,15.55,897000.0
2014-06-17 12:10:00,15.55,15.55,15.48,15.5,1221000.0,15.55,15.55,15.48,15.5,1221000.0
2014-06-17 12:15:00,15.51,15.54,15.5,15.51,480000.0,15.51,15.54,15.5,15.51,480000.0
2014-06-17 12:20:00,15.51,15.56,15.5,15.54,855000.0,15.51,15.56,15.5,15.54,855000.0
2014-06-17 12:25:00,15.54,15.58,15.53,15.56,876000.0,15.54,15.58,15.53,15.56,876000.0
2014-06-17 12:30:00,15.56,15.58,15.55,15.57,1225500.0,15.56,15.58,15.55,15.57,1225500.0
2014-06-17 12:35:00,15.57,15.65,15.56,15.65,2790000.0,15.57,15.65,15.56,15.65,2790000.0
2014-06-17 12:40:00,15.65,15.67,15.62,15.65,4579500.0,15.65,15.67,15.62,15.65,4579500.0
2014-06-17 12:45:00,15.65,15.67,15.62,15.66,1032000.0,15.65,15.67,15.62,15.66,1032000.0
2014-06-17 12:50:00,15.66,15.7,15.55,15.56,2995500.0,15.66,15.7,15.55,15.56,2995500.0
2014-06-17 12:55:00,15.56,15.59,15.53,15.57,1230000.0,15.56,15.59,15.53,15.57,1230000.0
2014-06-17 13:00:00,15.57,15.61,15.49,15.53,2344500.0,15.57,15.61,15.49,15.53,2344500.0
2014-06-17 13:05:00,15.52,15.55,15.51,15.55,622500.0,15.52,15.55,15.51,15.55,622500.0
2014-06-17 13:10:00,15.53,15.59,15.53,15.55,909000.0,15.53,15.59,15.53,15.55,909000.0
2014-06-17 13:15:00,15.56,15.59,15.54,15.59,553500.0,15.56,15.59,15.54,15.59,553500.0
2014-06-17 13:20:00,15.58,15.58,15.52,15.52,487500.0,15.58,15.58,15.52,15.52,487500.0
2014-06-17 13:25:00,15.52,15.53,15.49,15.53,904500.0,15.52,15.53,15.49,15.53,904500.0
2014-06-17 13:30:00,15.52,15.57,15.52,15.55,565500.0,15.52,15.57,15.52,15.55,565500.0
2014-06-17 13:35:00,15.56,15.6,15.54,15.6,700500.0,15.56,15.6,15.54,15.6,700500.0
2014-06-17 13:40:00,15.6,15.64,15.59,15.61,790500.0,15.6,15.64,15.59,15.61,790500.0
2014-06-17 13:45:00,15.61,15.62,15.56,15.57,708000.0,15.61,15.62,15.56,15.57,708000.0
2014-06-17 13:50:00,15.58,15.58,15.54,15.56,423000.0,15.58,15.58,15.54,15.56,423000.0
2014-06-17 13:55:00,15.55,15.58,15.55,15.55,384000.0,15.55,15.58,15.55,15.55,384000.0
2014-06-17 14:00:00,15.56,15.56,15.5,15.5,997500.0,15.56,15.56,15.5,15.5,997500.0
2014-06-17 14:05:00,15.5,15.57,15.49,15.56,898500.0,15.5,15.57,15.49,15.56,898500.0
2014-06-17 14:10:00,15.55,15.59,15.55,15.58,828000.0,15.55,15.59,15.55,15.58,828000.0
2014-06-17 14:15:00,15.59,15.6,15.57,15.59,612000.0,15.59,15.6,15.57,15.59,612000.0
2014-06-17 14:20:00,15.59,15.61,15.57,15.58,678000.0,15.59,15.61,15.57,15.58,678000.0
2014-06-17 14:25:00,15.58,15.6,15.57,15.57,330000.0,15.58,15.6,15.57,15.57,330000.0
2014-06-17 14:30:00,15.59,15.59,15.52,15.53,784500.0,15.59,15.59,15.52,15.53,784500.0
2014-06-17 14:35:00,15.53,15.59,15.53,15.58,906000.0,15.53,15.59,15.53,15.58,906000.0
2014-06-17 14:40:00,15.58,15.6,15.56,15.6,726000.0,15.58,15.6,15.56,15.6,726000.0
2014-06-17 14:45:00,15.59,15.63,15.59,15.6,1378500.0,15.59,15.63,15.59,15.6,1378500.0
2014-06-17 14:50:00,15.6,15.62,15.6,15.62,691500.0,15.6,15.62,15.6,15.62,691500.0
2014-06-17 14:55:00,15.62,15.63,15.61,15.61,615000.0,15.62,15.63,15.61,15.61,615000.0
2014-06-17 15:00:00,15.61,15.65,15.61,15.65,1224000.0,15.61,15.65,15.61,15.65,1224000.0
2014-06-17 15:05:00,15.64,15.65,15.58,15.61,1297500.0,15.64,15.65,15.58,15.61,1297500.0
2014-06-17 15:10:00,15.6,15.6,15.53,15.55,1149000.0,15.6,15.6,15.53,15.55,1149000.0
2014-06-17 15:15:00,15.56,15.58,15.55,15.56,868500.0,15.56,15.58,15.55,15.56,868500.0
2014-06-17 15:20:00,15.56,15.58,15.56,15.57,591000.0,15.56,15.58,15.56,15.57,591000.0
2014-06-17 15:25:00,15.57,15.58,15.54,15.56,904500.0,15.57,15.58,15.54,15.56,904500.0
2014-06-17 15:30:00,15.56,15.56,15.51,15.54,1548000.0,15.56,15.56,15.51,15.54,1548000.0
2014-06-17 15:35:00,15.54,15.55,15.52,15.53,1029000.0,15.54,15.55,15.52,15.53,1029000.0
2014-06-17 15:40:00,15.52,15.56,15.52,15.55,745500.0,15.52,15.56,15.52,15.55,745500.0
2014-06-17 15:45:00,15.55,15.57,15.54,15.55,882000.0,15.55,15.57,15.54,15.55,882000.0
2014-06-17 15:50:00,15.54,15.55,15.42,15.43,3405000.0,15.54,15.55,15.42,15.43,3405000.0
2014-06-17 15:55:00,15.43,15.47,15.42,15.44,3631500.0,15.43,15.47,15.42,15.44,3631500.0
2014-06-18 09:30:00,15.43,15.45,15.34,15.42,3457500.0,15.43,15.45,15.34,15.42,3457500.0
2014-06-18 09:35:00,15.4,15.42,15.24,15.27,3898500.0,15.4,15.42,15.24,15.27,3898500.0
2014-06-18 09:40:00,15.28,15.29,15.22,15.28,2613000.0,15.28,15.29,15.22,15.28,2613000.0
2014-06-18 09:45:00,15.28,15.29,15.17,15.17,3847500.0,15.28,15.29,15.17,15.17,3847500.0
2014-06-18 09:50:00,15.17,15.19,15.07,15.12,4837500.0,15.17,15.19,15.07,15.12,4837500.0
2014-06-18 09:55:00,15.13,15.28,15.11,15.23,3706500.0,15.13,15.28,15.11,15.23,3706500.0
2014-06-18 10:00:00,15.23,15.26,15.2,15.23,1821000.0,15.23,15.26,15.2,15.23,1821000.0
2014-06-18 10:05:00,15.24,15.26,15.16,15.2,1992000.0,15.24,15.26,15.16,15.2,1992000.0
2014-06-18 10:10:00,15.21,15.21,15.16,15.2,1192500.0,15.21,15.21,15.16,15.2,1192500.0
2014-06-18 10:15:00,15.21,15.32,15.18,15.31,2070000.0,15.21,15.32,15.18,15.31,2070000.0
2014-06-18 10:20:00,15.31,15.31,15.23,15.25,1290000.0,15.31,15.31,15.23,15.25,1290000.0
2014-06-18 10:25:00,15.24,15.26,15.22,15.25,853500.0,15.24,15.26,15.22,15.25,853500.0
2014-06-18 10:30:00,15.25,15.25,15.2,15.21,874500.0,15.25,15.25,15.2,15.21,874500.0
2014-06-18 10:35:00,15.21,15.25,15.2,15.22,1015500.0,15.21,15.25,15.2,15.22,1015500.0
2014-06-18 10:40:00,15.21,15.22,15.2,15.22,1065000.0,15.21,15.22,15.2,15.22,1065000.0
2014-06-18 10:45:00,15.22,15.25,15.2,15.23,666000.0,15.22,15.25,15.2,15.23,666000.0
2014-06-18 10:50:00,15.22,15.25,15.21,15.24,427500.0,15.22,15.25,15.21,15.24,427500.0
2014-06-18 10:55:00,15.24,15.25,15.17,15.17,1206000.0,15.24,15.25,15.17,15.17,1206000.0
2014-06-18 11:00:00,15.17,15.26,15.17,15.24,1300500.0,15.17,15.26,15.17,15.24,1300500.0
2014-06-18 11:05:00,15.25,15.27,15.24,15.24,711000.0,15.25,15.27,15.24,15.24,711000.0
2014-06-18 11:10:00,15.24,15.29,15.24,15.26,888000.0,15.24,15.29,15.24,15.26,888000.0
2014-06-18 11:15:00,15.27,15.27,15.23,15.25,466500.0,15.27,15.27,15.23,15.25,466500.0
2014-06-18 11:20:00,15.24,15.25,15.23,15.23,357000.0,15.24,15.25,15.23,15.23,357000.0
2014-06-18 11:25:00,15.23,15.25,15.23,15.23,502500.0,15.23,15.25,15.23,15.23,502500.0
2014-06-18 11:30:00,15.24,15.26,15.23,15.26,379500.0,15.24,15.26,15.23,15.26,379500.0
2014-06-18 11:35:00,15.26,15.26,15.23,15.23,300000.0,15.26,15.26,15.23,15.23,300000.0
2014-06-18 11:40:00,15.24,15.26,15.23,15.26,418500.0,15.24,15.26,15.23,15.26,418500.0
2014-06-18 11:45:00,15.25,15.26,15.24,15.24,396000.0,15.25,15.26,15.24,15.24,396000.0
2014-06-18 11:50:00,15.24,15.24,15.17,15.21,1203000.0,15.24,15.24,15.17,15.21,1203000.0
2014-06-18 11:55:00,15.21,15.22,15.19,15.22,480000.0,15.21,15.22,15.19,15.22,480000.0
2014-06-18 12:00:00,15.21,15.22,15.19,15.19,666000.0,15.21,15.22,15.19,15.19,666000.0
2014-06-18 12:05:00,15.19,15.24,15.18,15.23,733500.0,15.19,15.24,15.18,15.23,733500.0
2014-06-18 12:10:00,15.23,15.25,15.21,15.21,459000.0,15.23,15.25,15.21,15.21,459000.0
2014-06-18 12:15:00,15.21,15.24,15.21,15.24,307500.0,15.21,15.24,15.21,15.24,307500.0
2014-06-18 12:20:00,15.23,15.25,15.23,15.24,400500.0,15.23,15.25,15.23,15.24,400500.0
2014-06-18 12:25:00,15.23,15.25,15.23,15.24,267000.0,15.23,15.25,15.23,15.24,267000.0
2014-06-18 12:30:00,15.24,15.24,15.22,15.24,388500.0,15.24,15.24,15.22,15.24,388500.0
2014-06-18 12:35:00,15.24,15.25,15.23,15.24,321000.0,15.24,15.25,15.23,15.24,321000.0
2014-06-18 12:40:00,15.24,15.24,15.23,15.24,304500.0,15.24,15.24,15.23,15.24,304500.0
2014-06-18 12:45:00,15.24,15.25,15.23,15.23,348000.0,15.24,15.25,15.23,15.23,348000.0
2014-06-18 12:50:00,15.24,15.24,15.21,15.23,586500.0,15.24,15.24,15.21,15.23,586500.0
2014-06-18 12:55:00,15.23,15.23,15.19,15.2,478500.0,15.23,15.23,15.19,15.2,478500.0
2014-06-18 13:00:00,15.21,15.21,15.18,15.18,496500.0,15.21,15.21,15.18,15.18,496500.0
2014-06-18 13:05:00,15.19,15.2,15.17,15.17,663000.0,15.19,15.2,15.17,15.17,663000.0
2014-06-18 13:10:00,15.17,15.19,15.17,15.19,361500.0,15.17,15.19,15.17,15.19,361500.0
2014-06-18 13:15:00,15.19,15.2,15.17,15.18,292500.0,15.19,15.2,15.17,15.18,292500.0
2014-06-18 13:20:00,15.17,15.18,15.16,15.18,544500.0,15.17,15.18,15.16,15.18,544500.0
2014-06-18 13:25:00,15.17,15.18,15.14,15.17,342000.0,15.17,15.18,15.14,15.17,342000.0
2014-06-18 13:30:00,15.17,15.18,15.1,15.11,811500.0,15.17,15.18,15.1,15.11,811500.0
2014-06-18 13:35:00,15.11,15.13,15.09,15.1,721500.0,15.11,15.13,15.09,15.1,721500.0
2014-06-18 13:40:00,15.11,15.14,15.09,15.12,478500.0,15.11,15.14,15.09,15.12,478500.0
2014-06-18 13:45:00,15.12,15.15,15.11,15.13,304500.0,15.12,15.15,15.11,15.13,304500.0
2014-06-18 13:50:00,15.13,15.18,15.13,15.13,642000.0,15.13,15.18,15.13,15.13,642000.0
2014-06-18 13:55:00,15.13,15.15,15.13,15.15,256500.0,15.13,15.15,15.13,15.15,256500.0
2014-06-18 14:00:00,15.14,15.22,15.11,15.16,1485000.0,15.14,15.22,15.11,15.16,1485000.0
2014-06-18 14:05:00,15.17,15.18,15.11,15.17,735000.0,15.17,15.18,15.11,15.17,735000.0
2014-06-18 14:10:00,15.18,15.21,15.17,15.19,655500.0,15.18,15.21,15.17,15.19,655500.0
2014-06-18 14:15:00,15.2,15.23,15.16,15.2,937500.0,15.2,15.23,15.16,15.2,937500.0
2014-06-18 14:20:00,15.2,15.21,15.16,15.16,571500.0,15.2,15.21,15.16,15.16,571500.0
2014-06-18 14:25:00,15.16,15.19,15.15,15.16,498000.0,15.16,15.19,15.15,15.16,498000.0
2014-06-18 14:30:00,15.16,15.19,15.13,15.14,670500.0,15.16,15.19,15.13,15.14,670500.0
2014-06-18 14:35:00,15.14,15.16,15.1,15.14,1021500.0,15.14,15.16,15.1,15.14,1021500.0
2014-06-18 14:40:00,15.14,15.14,15.1,15.1,826500.0,15.14,15.14,15.1,15.1,826500.0
2014-06-18 14:45:00,15.11,15.14,15.1,15.11,577500.0,15.11,15.14,15.1,15.11,577500.0
2014-06-18 14:50:00,15.11,15.14,15.1,15.12,721500.0,15.11,15.14,15.1,15.12,721500.0
2014-06-18 14:55:00,15.12,15.15,15.12,15.14,615000.0,15.12,15.15,15.12,15.14,615000.0
2014-06-18 15:00:00,15.13,15.17,15.13,15.15,813000.0,15.13,15.17,15.13,15.15,813000.0
2014-06-18 15:05:00,15.16,15.19,15.15,15.18,717000.0,15.16,15.19,15.15,15.18,717000.0
2014-06-18 15:10:00,15.17,15.19,15.14,15.14,604500.0,15.17,15.19,15.14,15.14,604500.0
2014-06-18 15:15:00,15.15,15.19,15.14,15.17,621000.0,15.15,15.19,15.14,15.17,621000.0
2014-06-18 15:20:00,15.17,15.18,15.12,15.13,675000.0,15.17,15.18,15.12,15.13,675000.0
2014-06-18 15:25:00,15.14,15.14,15.11,15.12,817500.0,15.14,15.14,15.11,15.12,817500.0
2014-06-18 15:30:00,15.12,15.13,15.11,15.12,841500.0,15.12,15.13,15.11,15.12,841500.0
2014-06-18 15:35:00,15.12,15.14,15.12,15.14,994500.0,15.12,15.14,15.12,15.14,994500.0
2014-06-18 15:40:00,15.14,15.18,15.13,15.16,925500.0,15.14,15.18,15.13,15.16,925500.0
2014-06-18 15:45:00,15.16,15.17,15.14,15.15,1350000.0,15.16,15.17,15.14,15.15,1350000.0
2014-06-18 15:50:00,15.15,15.19,15.15,15.16,1966500.0,15.15,15.19,15.15,15.16,1966500.0
2014-06-18 15:55:00,15.16,15.17,15.13,15.14,3579000.0,15.16,15.17,15.13,15.14,3579000.0
2014-06-19 09:30:00,15.26,15.28,15.13,15.2,2674500.0,15.26,15.28,15.13,15.2,2674500.0
2014-06-19 09:35:00,15.21,15.42,15.19,15.41,3652500.0,15.21,15.42,15.19,15.41,3652500.0
2014-06-19 09:40:00,15.41,15.59,15.37,15.55,5352000.0,15.41,15.59,15.37,15.55,5352000.0
2014-06-19 09:45:00,15.55,15.56,15.43,15.43,3060000.0,15.55,15.56,15.43,15.43,3060000.0
2014-06-19 09:50:00,15.43,15.47,15.38,15.45,2706000.0,15.43,15.47,15.38,15.45,2706000.0
2014-06-19 09:55:00,15.45,15.46,15.39,15.43,2032500.0,15.45,15.46,15.39,15.43,2032500.0
2014-06-19 10:00:00,15.43,15.5,15.43,15.47,2029500.0,15.43,15.5,15.43,15.47,2029500.0
2014-06-19 10:05:00,15.47,15.49,15.41,15.46,2079000.0,15.47,15.49,15.41,15.46,2079000.0
2014-06-19 10:10:00,15.45,15.47,15.41,15.45,1698000.0,15.45,15.47,15.41,15.45,1698000.0
2014-06-19 10:15:00,15.45,15.65,15.45,15.65,6696000.0,15.45,15.65,15.45,15.65,6696000.0
2014-06-19 10:20:00,15.64,15.67,15.55,15.58,3747000.0,15.64,15.67,15.55,15.58,3747000.0
2014-06-19 10:25:00,15.58,15.69,15.57,15.65,4780500.0,15.58,15.69,15.57,15.65,4780500.0
2014-06-19 10:30:00,15.66,15.68,15.61,15.67,3337500.0,15.66,15.68,15.61,15.67,3337500.0
2014-06-19 10:35:00,15.67,15.68,15.6,15.62,2877000.0,15.67,15.68,15.6,15.62,2877000.0
2014-06-19 10:40:00,15.61,15.66,15.61,15.66,1894500.0,15.61,15.66,15.61,15.66,1894500.0
2014-06-19 10:45:00,15.66,15.66,15.57,15.59,1698000.0,15.66,15.66,15.57,15.59,1698000.0
2014-06-19 10:50:00,15.59,15.59,15.51,15.54,2694000.0,15.59,15.59,15.51,15.54,2694000.0
2014-06-19 10:55:00,15.55,15.55,15.44,15.44,2298000.0,15.55,15.55,15.44,15.44,2298000.0
2014-06-19 11:00:00,15.44,15.46,15.35,15.38,3688500.0,15.44,15.46,15.35,15.38,3688500.0
2014-06-19 11:05:00,15.37,15.45,15.35,15.42,2502000.0,15.37,15.45,15.35,15.42,2502000.0
2014-06-19 11:10:00,15.42,15.46,15.4,15.45,1383000.0,15.42,15.46,15.4,15.45,1383000.0
2014-06-19 11:15:00,15.45,15.47,15.44,15.45,606000.0,15.45,15.47,15.44,15.45,606000.0
2014-06-19 11:20:00,15.46,15.47,15.37,15.39,864000.0,15.46,15.47,15.37,15.39,864000.0
2014-06-19 11:25:00,15.38,15.42,15.37,15.39,532500.0,15.38,15.42,15.37,15.39,532500.0
2014-06-19 11:30:00,15.39,15.43,15.39,15.43,237000.0,15.39,15.43,15.39,15.43,237000.0
2014-06-19 11:35:00,15.43,15.47,15.42,15.47,445500.0,15.43,15.47,15.42,15.47,445500.0
2014-06-19 11:40:00,15.46,15.63,15.46,15.56,3438000.0,15.46,15.63,15.46,15.56,3438000.0
2014-06-19 11:45:00,15.55,15.57,15.51,15.56,694500.0,15.55,15.57,15.51,15.56,694500.0
2014-06-19 11:50:00,15.56,15.58,15.52,15.53,753000.0,15.56,15.58,15.52,15.53,753000.0
2014-06-19 11:55:00,15.53,15.53,15.47,15.5,835500.0,15.53,15.53,15.47,15.5,835500.0
2014-06-19 12:00:00,15.5,15.5,15.45,15.46,589500.0,15.5,15.5,15.45,15.46,589500.0
2014-06-19 12:05:00,15.46,15.51,15.45,15.48,519000.0,15.46,15.51,15.45,15.48,519000.0
2014-06-19 12:10:00,15.49,15.49,15.41,15.42,966000.0,15.49,15.49,15.41,15.42,966000.0
2014-06-19 12:15:00,15.42,15.43,15.37,15.41,1096500.0,15.42,15.43,15.37,15.41,1096500.0
2014-06-19 12:20:00,15.41,15.44,15.38,15.41,495000.0,15.41,15.44,15.38,15.41,495000.0
2014-06-19 12:25:00,15.41,15.42,15.37,15.38,630000.0,15.41,15.42,15.37,15.38,630000.0
2014-06-19 12:30:00,15.38,15.4,15.37,15.38,436500.0,15.38,15.4,15.37,15.38,436500.0
2014-06-19 12:35:00,15.37,15.43,15.37,15.41,727500.0,15.37,15.43,15.37,15.41,727500.0
2014-06-19 12:40:00,15.41,15.41,15.37,15.39,474000.0,15.41,15.41,15.37,15.39,474000.0
2014-06-19 12:45:00,15.39,15.41,15.35,15.35,765000.0,15.39,15.41,15.35,15.35,765000.0
2014-06-19 12:50:00,15.35,15.35,15.25,15.26,2452500.0,15.35,15.35,15.25,15.26,2452500.0
2014-06-19 12:55:00,15.26,15.29,15.19,15.19,1408500.0,15.26,15.29,15.19,15.19,1408500.0
2014-06-19 13:00:00,15.19,15.27,15.19,15.25,1185000.0,15.19,15.27,15.19,15.25,1185000.0
2014-06-19 13:05:00,15.24,15.29,15.24,15.29,852000.0,15.24,15.29,15.24,15.29,852000.0
2014-06-19 13:10:00,15.29,15.3,15.22,15.23,918000.0,15.29,15.3,15.22,15.23,918000.0
2014-06-19 13:15:00,15.22,15.24,15.15,15.17,1539000.0,15.22,15.24,15.15,15.17,1539000.0
2014-06-19 13:20:00,15.17,15.2,15.15,15.19,619500.0,15.17,15.2,15.15,15.19,619500.0
2014-06-19 13:25:00,15.2,15.23,15.17,15.17,765000.0,15.2,15.23,15.17,15.17,765000.0
2014-06-19 13:30:00,15.19,15.2,15.15,15.17,742500.0,15.19,15.2,15.15,15.17,742500.0
2014-06-19 13:35:00,15.17,15.23,15.16,15.22,595500.0,15.17,15.23,15.16,15.22,595500.0
2014-06-19 13:40:00,15.22,15.25,15.2,15.21,774000.0,15.22,15.25,15.2,15.21,774000.0
2014-06-19 13:45:00,15.21,15.23,15.2,15.21,330000.0,15.21,15.23,15.2,15.21,330000.0
2014-06-19 13:50:00,15.21,15.22,15.18,15.22,531000.0,15.21,15.22,15.18,15.22,531000.0
2014-06-19 13:55:00,15.21,15.22,15.19,15.19,372000.0,15.21,15.22,15.19,15.19,372000.0
2014-06-19 14:00:00,15.2,15.21,15.17,15.21,529500.0,15.2,15.21,15.17,15.21,529500.0
2014-06-19 14:05:00,15.21,15.21,15.15,15.16,649500.0,15.21,15.21,15.15,15.16,649500.0
2014-06-19 14:10:00,15.17,15.21,15.16,15.18,444000.0,15.17,15.21,15.16,15.18,444000.0
2014-06-19 14:15:00,15.18,15.24,15.18,15.24,682500.0,15.18,15.24,15.18,15.24,682500.0
2014-06-19 14:20:00,15.24,15.29,15.23,15.27,999000.0,15.24,15.29,15.23,15.27,999000.0
2014-06-19 14:25:00,15.27,15.35,15.26,15.33,2004000.0,15.27,15.35,15.26,15.33,2004000.0
2014-06-19 14:30:00,15.33,15.33,15.31,15.33,658500.0,15.33,15.33,15.31,15.33,658500.0
2014-06-19 14:35:00,15.33,15.36,15.32,15.34,706500.0,15.33,15.36,15.32,15.34,706500.0
2014-06-19 14:40:00,15.33,15.34,15.3,15.33,474000.0,15.33,15.34,15.3,15.33,474000.0
2014-06-19 14:45:00,15.33,15.35,15.32,15.33,400500.0,15.33,15.35,15.32,15.33,400500.0
2014-06-19 14:50:00,15.33,15.35,15.32,15.34,409500.0,15.33,15.35,15.32,15.34,409500.0
2014-06-19 14:55:00,15.34,15.35,15.31,15.31,336000.0,15.34,15.35,15.31,15.31,336000.0
2014-06-19 15:00:00,15.32,15.34,15.31,15.34,241500.0,15.32,15.34,15.31,15.34,241500.0
2014-06-19 15:05:00,15.33,15.34,15.31,15.33,339000.0,15.33,15.34,15.31,15.33,339000.0
2014-06-19 15:10:00,15.32,15.32,15.28,15.28,754500.0,15.32,15.32,15.28,15.28,754500.0
2014-06-19 15:15:00,15.28,15.29,15.22,15.23,1617000.0,15.28,15.29,15.22,15.23,1617000.0
2014-06-19 15:20:00,15.23,15.28,15.22,15.27,739500.0,15.23,15.28,15.22,15.27,739500.0
2014-06-19 15:25:00,15.27,15.29,15.26,15.28,321000.0,15.27,15.29,15.26,15.28,321000.0
2014-06-19 15:30:00,15.28,15.29,15.23,15.25,654000.0,15.28,15.29,15.23,15.25,654000.0
2014-06-19 15:35:00,15.24,15.26,15.23,15.26,556500.0,15.24,15.26,15.23,15.26,556500.0
2014-06-19 15:40:00,15.26,15.29,15.25,15.26,1489500.0,15.26,15.29,15.25,15.26,1489500.0
2014-06-19 15:45:00,15.26,15.27,15.23,15.23,918000.0,15.26,15.27,15.23,15.23,918000.0
2014-06-19 15:50:00,15.24,15.27,15.17,15.18,2644500.0,15.24,15.27,15.17,15.18,2644500.0
2014-06-19 15:55:00,15.18,15.21,15.16,15.18,2919000.0,15.18,15.21,15.16,15.18,2919000.0
2014-06-20 09:30:00,15.2,15.42,15.2,15.37,6643500.0,15.2,15.42,15.2,15.37,6643500.0
2014-06-20 09:35:00,15.37,15.4,15.3,15.36,2040000.0,15.37,15.4,15.3,15.36,2040000.0
2014-06-20 09:40:00,15.37,15.38,15.32,15.36,1618500.0,15.37,15.38,15.32,15.36,1618500.0
2014-06-20 09:45:00,15.36,15.37,15.26,15.28,1687500.0,15.36,15.37,15.26,15.28,1687500.0
2014-06-20 09:50:00,15.27,15.31,15.23,15.3,1189500.0,15.27,15.31,15.23,15.3,1189500.0
2014-06-20 09:55:00,15.29,15.31,15.25,15.27,588000.0,15.29,15.31,15.25,15.27,588000.0
2014-06-20 10:00:00,15.27,15.29,15.19,15.23,2275500.0,15.27,15.29,15.19,15.23,2275500.0
2014-06-20 10:05:00,15.23,15.24,15.12,15.15,3708000.0,15.23,15.24,15.12,15.15,3708000.0
2014-06-20 10:10:00,15.15,15.17,15.12,15.14,2298000.0,15.15,15.17,15.12,15.14,2298000.0
2014-06-20 10:15:00,15.14,15.2,15.11,15.12,1246500.0,15.14,15.2,15.11,15.12,1246500.0
2014-06-20 10:20:00,15.13,15.13,15.08,15.13,1027500.0,15.13,15.13,15.08,15.13,1027500.0
2014-06-20 10:25:00,15.11,15.13,15.08,15.09,1585500.0,15.11,15.13,15.08,15.09,1585500.0
2014-06-20 10:30:00,15.1,15.14,15.08,15.13,762000.0,15.1,15.14,15.08,15.13,762000.0
2014-06-20 10:35:00,15.13,15.19,15.12,15.17,1212000.0,15.13,15.19,15.12,15.17,1212000.0
2014-06-20 10:40:00,15.17,15.2,15.17,15.18,847500.0,15.17,15.2,15.17,15.18,847500.0
2014-06-20 10:45:00,15.18,15.18,15.12,15.12,2025000.0,15.18,15.18,15.12,15.12,2025000.0
2014-06-20 10:50:00,15.12,15.21,15.12,15.17,1449000.0,15.12,15.21,15.12,15.17,1449000.0
2014-06-20 10:55:00,15.17,15.21,15.16,15.21,1107000.0,15.17,15.21,15.16,15.21,1107000.0
2014-06-20 11:00:00,15.21,15.24,15.2,15.2,709500.0,15.21,15.24,15.2,15.2,709500.0
2014-06-20 11:05:00,15.21,15.21,15.16,15.18,379500.0,15.21,15.21,15.16,15.18,379500.0
2014-06-20 11:10:00,15.18,15.21,15.17,15.19,330000.0,15.18,15.21,15.17,15.19,330000.0
2014-06-20 11:15:00,15.19,15.2,15.18,15.19,303000.0,15.19,15.2,15.18,15.19,303000.0
2014-06-20 11:20:00,15.18,15.21,15.18,15.19,241500.0,15.18,15.21,15.18,15.19,241500.0
2014-06-20 11:25:00,15.19,15.21,15.18,15.19,343500.0,15.19,15.21,15.18,15.19,343500.0
2014-06-20 11:30:00,15.2,15.21,15.15,15.16,478500.0,15.2,15.21,15.15,15.16,478500.0
2014-06-20 11:35:00,15.17,15.17,15.15,15.16,282000.0,15.17,15.17,15.15,15.16,282000.0
2014-06-20 11:40:00,15.15,15.16,15.13,15.14,348000.0,15.15,15.16,15.13,15.14,348000.0
2014-06-20 11:45:00,15.14,15.16,15.13,15.13,463500.0,15.14,15.16,15.13,15.13,463500.0
2014-06-20 11:50:00,15.13,15.17,15.11,15.16,646500.0,15.13,15.17,15.11,15.16,646500.0
2014-06-20 11:55:00,15.16,15.16,15.13,15.15,310500.0,15.16,15.16,15.13,15.15,310500.0
2014-06-20 12:00:00,15.14,15.15,15.13,15.15,205500.0,15.14,15.15,15.13,15.15,205500.0
2014-06-20 12:05:00,15.15,15.16,15.13,15.15,303000.0,15.15,15.16,15.13,15.15,303000.0
2014-06-20 12:10:00,15.16,15.17,15.15,15.15,282000.0,15.16,15.17,15.15,15.15,282000.0
2014-06-20 12:15:00,15.16,15.17,15.15,15.17,262500.0,15.16,15.17,15.15,15.17,262500.0
2014-06-20 12:20:00,15.17,15.19,15.15,15.19,516000.0,15.17,15.19,15.15,15.19,516000.0
2014-06-20 12:25:00,15.19,15.2,15.17,15.19,510000.0,15.19,15.2,15.17,15.19,510000.0
2014-06-20 12:30:00,15.19,15.23,15.18,15.22,345000.0,15.19,15.23,15.18,15.22,345000.0
2014-06-20 12:35:00,15.22,15.23,15.2,15.21,355500.0,15.22,15.23,15.2,15.21,355500.0
2014-06-20 12:40:00,15.22,15.23,15.21,15.22,238500.0,15.22,15.23,15.21,15.22,238500.0
2014-06-20 12:45:00,15.21,15.23,15.21,15.22,282000.0,15.21,15.23,15.21,15.22,282000.0
2014-06-20 12:50:00,15.22,15.24,15.21,15.21,307500.0,15.22,15.24,15.21,15.21,307500.0
2014-06-20 12:55:00,15.21,15.21,15.18,15.19,216000.0,15.21,15.21,15.18,15.19,216000.0
2014-06-20 13:00:00,15.19,15.19,15.17,15.18,255000.0,15.19,15.19,15.17,15.18,255000.0
2014-06-20 13:05:00,15.19,15.2,15.18,15.19,124500.0,15.19,15.2,15.18,15.19,124500.0
2014-06-20 13:10:00,15.2,15.2,15.18,15.2,127500.0,15.2,15.2,15.18,15.2,127500.0
2014-06-20 13:15:00,15.2,15.21,15.17,15.18,196500.0,15.2,15.21,15.17,15.18,196500.0
2014-06-20 13:20:00,15.17,15.19,15.16,15.16,301500.0,15.17,15.19,15.16,15.16,301500.0
2014-06-20 13:25:00,15.17,15.18,15.16,15.17,61500.0,15.17,15.18,15.16,15.17,61500.0
2014-06-20 13:30:00,15.17,15.2,15.17,15.19,204000.0,15.17,15.2,15.17,15.19,204000.0
2014-06-20 13:35:00,15.19,15.21,15.18,15.19,228000.0,15.19,15.21,15.18,15.19,228000.0
2014-06-20 13:40:00,15.2,15.2,15.19,15.19,81000.0,15.2,15.2,15.19,15.19,81000.0
2014-06-20 13:45:00,15.19,15.2,15.18,15.19,193500.0,15.19,15.2,15.18,15.19,193500.0
2014-06-20 13:50:00,15.2,15.2,15.19,15.19,112500.0,15.2,15.2,15.19,15.19,112500.0
2014-06-20 13:55:00,15.2,15.22,15.19,15.21,259500.0,15.2,15.22,15.19,15.21,259500.0
2014-06-20 14:00:00,15.21,15.21,15.2,15.21,228000.0,15.21,15.21,15.2,15.21,228000.0
2014-06-20 14:05:00,15.2,15.21,15.19,15.21,208500.0,15.2,15.21,15.19,15.21,208500.0
2014-06-20 14:10:00,15.21,15.22,15.2,15.21,361500.0,15.21,15.22,15.2,15.21,361500.0
2014-06-20 14:15:00,15.22,15.22,15.19,15.2,370500.0,15.22,15.22,15.19,15.2,370500.0
2014-06-20 14:20:00,15.2,15.2,15.18,15.19,217500.0,15.2,15.2,15.18,15.19,217500.0
2014-06-20 14:25:00,15.19,15.2,15.19,15.2,130500.0,15.19,15.2,15.19,15.2,130500.0
2014-06-20 14:30:00,15.2,15.2,15.17,15.18,417000.0,15.2,15.2,15.17,15.18,417000.0
2014-06-20 14:35:00,15.18,15.2,15.18,15.19,280500.0,15.18,15.2,15.18,15.19,280500.0
2014-06-20 14:40:00,15.19,15.2,15.18,15.18,130500.0,15.19,15.2,15.18,15.18,130500.0
2014-06-20 14:45:00,15.19,15.19,15.17,15.17,222000.0,15.19,15.19,15.17,15.17,222000.0
2014-06-20 14:50:00,15.17,15.2,15.17,15.19,258000.0,15.17,15.2,15.17,15.19,258000.0
2014-06-20 14:55:00,15.2,15.2,15.18,15.19,235500.0,15.2,15.2,15.18,15.19,235500.0
2014-06-20 15:00:00,15.19,15.2,15.19,15.2,157500.0,15.19,15.2,15.19,15.2,157500.0
2014-06-20 15:05:00,15.2,15.2,15.18,15.19,457500.0,15.2,15.2,15.18,15.19,457500.0
2014-06-20 15:10:00,15.19,15.22,15.19,15.21,637500.0,15.19,15.22,15.19,15.21,637500.0
2014-06-20 15:15:00,15.21,15.27,15.21,15.27,1473000.0,15.21,15.27,15.21,15.27,1473000.0
2014-06-20 15:20:00,15.27,15.29,15.26,15.28,1162500.0,15.27,15.29,15.26,15.28,1162500.0
2014-06-20 15:25:00,15.28,15.31,15.27,15.3,973500.0,15.28,15.31,15.27,15.3,973500.0
2014-06-20 15:30:00,15.3,15.31,15.29,15.3,769500.0,15.3,15.31,15.29,15.3,769500.0
2014-06-20 15:35:00,15.29,15.3,15.28,15.3,637500.0,15.29,15.3,15.28,15.3,637500.0
2014-06-20 15:40:00,15.31,15.31,15.29,15.31,778500.0,15.31,15.31,15.29,15.31,778500.0
2014-06-20 15:45:00,15.31,15.36,15.3,15.35,2220000.0,15.31,15.36,15.3,15.35,2220000.0
2014-06-20 15:50:00,15.35,15.35,15.32,15.33,1503000.0,15.35,15.35,15.32,15.33,1503000.0
2014-06-20 15:55:00,15.33,15.33,15.3,15.31,2521500.0,15.33,15.33,15.3,15.31,2521500.0
2014-06-23 09:30:00,15.3,15.37,15.27,15.3,2064000.0,15.3,15.37,15.27,15.3,2064000.0
2014-06-23 09:35:00,15.3,15.3,15.21,15.26,1260000.0,15.3,15.3,15.21,15.26,1260000.0
2014-06-23 09:40:00,15.27,15.49,15.27,15.48,3738000.0,15.27,15.49,15.27,15.48,3738000.0
2014-06-23 09:45:00,15.48,15.65,15.43,15.6,5247000.0,15.48,15.65,15.43,15.6,5247000.0
2014-06-23 09:50:00,15.6,15.83,15.59,15.83,7753500.0,15.6,15.83,15.59,15.83,7753500.0
2014-06-23 09:55:00,15.83,15.87,15.72,15.78,4798500.0,15.83,15.87,15.72,15.78,4798500.0
2014-06-23 10:00:00,15.79,15.9,15.79,15.86,4651500.0,15.79,15.9,15.79,15.86,4651500.0
2014-06-23 10:05:00,15.85,15.87,15.72,15.77,2668500.0,15.85,15.87,15.72,15.77,2668500.0
2014-06-23 10:10:00,15.77,15.78,15.67,15.73,2851500.0,15.77,15.78,15.67,15.73,2851500.0
2014-06-23 10:15:00,15.74,15.83,15.73,15.81,2242500.0,15.74,15.83,15.73,15.81,2242500.0
2014-06-23 10:20:00,15.8,15.86,15.79,15.86,2472000.0,15.8,15.86,15.79,15.86,2472000.0
2014-06-23 10:25:00,15.86,15.86,15.74,15.78,1552500.0,15.86,15.86,15.74,15.78,1552500.0
2014-06-23 10:30:00,15.79,15.81,15.75,15.75,651000.0,15.79,15.81,15.75,15.75,651000.0
2014-06-23 10:35:00,15.75,15.76,15.67,15.67,1618500.0,15.75,15.76,15.67,15.67,1618500.0
2014-06-23 10:40:00,15.67,15.71,15.63,15.69,2490000.0,15.67,15.71,15.63,15.69,2490000.0
2014-06-23 10:45:00,15.69,15.73,15.67,15.71,870000.0,15.69,15.73,15.67,15.71,870000.0
2014-06-23 10:50:00,15.69,15.7,15.66,15.68,1705500.0,15.69,15.7,15.66,15.68,1705500.0
2014-06-23 10:55:00,15.67,15.8,15.66,15.79,1540500.0,15.67,15.8,15.66,15.79,1540500.0
2014-06-23 11:00:00,15.79,15.85,15.78,15.81,1791000.0,15.79,15.85,15.78,15.81,1791000.0
2014-06-23 11:05:00,15.81,15.85,15.79,15.8,969000.0,15.81,15.85,15.79,15.8,969000.0
2014-06-23 11:10:00,15.79,15.84,15.78,15.79,799500.0,15.79,15.84,15.78,15.79,799500.0
2014-06-23 11:15:00,15.79,15.8,15.76,15.78,568500.0,15.79,15.8,15.76,15.78,568500.0
2014-06-23 11:20:00,15.78,15.82,15.77,15.81,537000.0,15.78,15.82,15.77,15.81,537000.0
2014-06-23 11:25:00,15.81,15.83,15.79,15.8,628500.0,15.81,15.83,15.79,15.8,628500.0
2014-06-23 11:30:00,15.8,15.82,15.78,15.8,591000.0,15.8,15.82,15.78,15.8,591000.0
2014-06-23 11:35:00,15.81,15.81,15.76,15.79,411000.0,15.81,15.81,15.76,15.79,411000.0
2014-06-23 11:40:00,15.8,15.88,15.79,15.84,1332000.0,15.8,15.88,15.79,15.84,1332000.0
2014-06-23 11:45:00,15.84,15.84,15.79,15.81,724500.0,15.84,15.84,15.79,15.81,724500.0
2014-06-23 11:50:00,15.81,15.92,15.81,15.91,3208500.0,15.81,15.92,15.81,15.91,3208500.0
2014-06-23 11:55:00,15.91,15.91,15.84,15.85,894000.0,15.91,15.91,15.84,15.85,894000.0
2014-06-23 12:00:00,15.85,15.89,15.84,15.87,796500.0,15.85,15.89,15.84,15.87,796500.0
2014-06-23 12:05:00,15.87,15.9,15.85,15.89,894000.0,15.87,15.9,15.85,15.89,894000.0
2014-06-23 12:10:00,15.89,15.93,15.89,15.92,1251000.0,15.89,15.93,15.89,15.92,1251000.0
2014-06-23 12:15:00,15.93,15.93,15.87,15.9,1077000.0,15.93,15.93,15.87,15.9,1077000.0
2014-06-23 12:20:00,15.89,15.93,15.88,15.89,1204500.0,15.89,15.93,15.88,15.89,1204500.0
2014-06-23 12:25:00,15.89,15.92,15.87,15.87,787500.0,15.89,15.92,15.87,15.87,787500.0
2014-06-23 12:30:00,15.87,15.88,15.85,15.87,1081500.0,15.87,15.88,15.85,15.87,1081500.0
2014-06-23 12:35:00,15.87,15.88,15.84,15.85,1782000.0,15.87,15.88,15.84,15.85,1782000.0
2014-06-23 12:40:00,15.85,15.87,15.84,15.86,994500.0,15.85,15.87,15.84,15.86,994500.0
2014-06-23 12:45:00,15.86,15.89,15.86,15.88,799500.0,15.86,15.89,15.86,15.88,799500.0
2014-06-23 12:50:00,15.88,15.92,15.88,15.9,889500.0,15.88,15.92,15.88,15.9,889500.0
2014-06-23 12:55:00,15.91,15.91,15.88,15.91,699000.0,15.91,15.91,15.88,15.91,699000.0
2014-06-23 13:00:00,15.91,15.93,15.9,15.93,720000.0,15.91,15.93,15.9,15.93,720000.0
2014-06-23 13:05:00,15.92,15.93,15.91,15.92,693000.0,15.92,15.93,15.91,15.92,693000.0
2014-06-23 13:10:00,15.92,15.93,15.87,15.88,595500.0,15.92,15.93,15.87,15.88,595500.0
2014-06-23 13:15:00,15.88,15.89,15.84,15.84,736500.0,15.88,15.89,15.84,15.84,736500.0
2014-06-23 13:20:00,15.84,15.88,15.82,15.84,1038000.0,15.84,15.88,15.82,15.84,1038000.0
2014-06-23 13:25:00,15.84,15.88,15.82,15.87,597000.0,15.84,15.88,15.82,15.87,597000.0
2014-06-23 13:30:00,15.87,15.89,15.84,15.88,472500.0,15.87,15.89,15.84,15.88,472500.0
2014-06-23 13:35:00,15.88,15.88,15.85,15.85,259500.0,15.88,15.88,15.85,15.85,259500.0
2014-06-23 13:40:00,15.85,15.87,15.84,15.85,490500.0,15.85,15.87,15.84,15.85,490500.0
2014-06-23 13:45:00,15.85,15.86,15.83,15.84,364500.0,15.85,15.86,15.83,15.84,364500.0
2014-06-23 13:50:00,15.84,15.87,15.84,15.86,423000.0,15.84,15.87,15.84,15.86,423000.0
2014-06-23 13:55:00,15.86,15.87,15.85,15.86,423000.0,15.86,15.87,15.85,15.86,423000.0
2014-06-23 14:00:00,15.86,15.89,15.85,15.85,595500.0,15.86,15.89,15.85,15.85,595500.0
2014-06-23 14:05:00,15.86,15.87,15.84,15.85,370500.0,15.86,15.87,15.84,15.85,370500.0
2014-06-23 14:10:00,15.84,15.85,15.81,15.81,724500.0,15.84,15.85,15.81,15.81,724500.0
2014-06-23 14:15:00,15.82,15.85,15.81,15.82,714000.0,15.82,15.85,15.81,15.82,714000.0
2014-06-23 14:20:00,15.82,15.83,15.81,15.83,135000.0,15.82,15.83,15.81,15.83,135000.0
2014-06-23 14:25:00,15.83,15.83,15.8,15.82,343500.0,15.83,15.83,15.8,15.82,343500.0
2014-06-23 14:30:00,15.82,15.82,15.77,15.77,625500.0,15.82,15.82,15.77,15.77,625500.0
2014-06-23 14:35:00,15.78,15.8,15.76,15.79,936000.0,15.78,15.8,15.76,15.79,936000.0
2014-06-23 14:40:00,15.79,15.82,15.79,15.81,463500.0,15.79,15.82,15.79,15.81,463500.0
2014-06-23 14:45:00,15.81,15.81,15.79,15.8,661500.0,15.81,15.81,15.79,15.8,661500.0
2014-06-23 14:50:00,15.8,15.82,15.79,15.82,498000.0,15.8,15.82,15.79,15.82,498000.0
2014-06-23 14:55:00,15.82,15.85,15.81,15.84,859500.0,15.82,15.85,15.81,15.84,859500.0
2014-06-23 15:00:00,15.84,15.84,15.82,15.84,399000.0,15.84,15.84,15.82,15.84,399000.0
2014-06-23 15:05:00,15.83,15.85,15.83,15.84,613500.0,15.83,15.85,15.83,15.84,613500.0
2014-06-23 15:10:00,15.83,15.84,15.81,15.82,457500.0,15.83,15.84,15.81,15.82,457500.0
2014-06-23 15:15:00,15.82,15.84,15.82,15.83,403500.0,15.82,15.84,15.82,15.83,403500.0
2014-06-23 15:20:00,15.83,15.84,15.82,15.83,361500.0,15.83,15.84,15.82,15.83,361500.0
2014-06-23 15:25:00,15.82,15.84,15.82,15.83,498000.0,15.82,15.84,15.82,15.83,498000.0
2014-06-23 15:30:00,15.83,15.84,15.82,15.83,538500.0,15.83,15.84,15.82,15.83,538500.0
2014-06-23 15:35:00,15.83,15.84,15.77,15.78,1278000.0,15.83,15.84,15.77,15.78,1278000.0
2014-06-23 15:40:00,15.78,15.81,15.78,15.78,682500.0,15.78,15.81,15.78,15.78,682500.0
2014-06-23 15:45:00,15.79,15.81,15.78,15.8,939000.0,15.79,15.81,15.78,15.8,939000.0
2014-06-23 15:50:00,15.8,15.82,15.77,15.8,2095500.0,15.8,15.82,15.77,15.8,2095500.0
2014-06-23 15:55:00,15.8,15.82,15.79,15.82,2103000.0,15.8,15.82,15.79,15.82,2103000.0
2014-06-24 09:30:00,15.91,16.13,15.9,16.07,7840500.0,15.91,16.13,15.9,16.07,7840500.0
2014-06-24 09:35:00,16.08,16.12,15.96,15.98,4347000.0,16.08,16.12,15.96,15.98,4347000.0
2014-06-24 09:40:00,15.98,16.03,15.9,15.92,2413500.0,15.98,16.03,15.9,15.92,2413500.0
2014-06-24 09:45:00,15.92,15.96,15.87,15.88,3123000.0,15.92,15.96,15.87,15.88,3123000.0
2014-06-24 09:50:00,15.88,15.96,15.87,15.93,3604500.0,15.88,15.96,15.87,15.93,3604500.0
2014-06-24 09:55:00,15.91,16.0,15.91,15.98,2443500.0,15.91,16.0,15.91,15.98,2443500.0
2014-06-24 10:00:00,15.98,16.1,15.98,16.09,4863000.0,15.98,16.1,15.98,16.09,4863000.0
2014-06-24 10:05:00,16.09,16.1,15.95,15.97,2902500.0,16.09,16.1,15.95,15.97,2902500.0
2014-06-24 10:10:00,15.97,16.03,15.94,15.99,1516500.0,15.97,16.03,15.94,15.99,1516500.0
2014-06-24 10:15:00,15.98,16.0,15.94,15.98,1240500.0,15.98,16.0,15.94,15.98,1240500.0
2014-06-24 10:20:00,15.98,16.03,15.95,15.95,1489500.0,15.98,16.03,15.95,15.95,1489500.0
2014-06-24 10:25:00,15.96,15.97,15.89,15.93,2158500.0,15.96,15.97,15.89,15.93,2158500.0
2014-06-24 10:30:00,15.92,15.96,15.92,15.95,1003500.0,15.92,15.96,15.92,15.95,1003500.0
2014-06-24 10:35:00,15.96,16.0,15.95,15.98,1108500.0,15.96,16.0,15.95,15.98,1108500.0
2014-06-24 10:40:00,15.98,15.98,15.94,15.97,705000.0,15.98,15.98,15.94,15.97,705000.0
2014-06-24 10:45:00,15.97,15.97,15.95,15.95,387000.0,15.97,15.97,15.95,15.95,387000.0
2014-06-24 10:50:00,15.96,15.98,15.95,15.98,484500.0,15.96,15.98,15.95,15.98,484500.0
2014-06-24 10:55:00,15.96,15.98,15.93,15.93,1045500.0,15.96,15.98,15.93,15.93,1045500.0
2014-06-24 11:00:00,15.93,15.93,15.88,15.89,1206000.0,15.93,15.93,15.88,15.89,1206000.0
2014-06-24 11:05:00,15.89,15.9,15.82,15.88,2916000.0,15.89,15.9,15.82,15.88,2916000.0
2014-06-24 11:10:00,15.87,15.9,15.85,15.86,1063500.0,15.87,15.9,15.85,15.86,1063500.0
2014-06-24 11:15:00,15.86,15.87,15.81,15.82,2316000.0,15.86,15.87,15.81,15.82,2316000.0
2014-06-24 11:20:00,15.82,15.87,15.82,15.84,874500.0,15.82,15.87,15.82,15.84,874500.0
2014-06-24 11:25:00,15.84,15.89,15.82,15.84,898500.0,15.84,15.89,15.82,15.84,898500.0
2014-06-24 11:30:00,15.84,15.87,15.83,15.85,466500.0,15.84,15.87,15.83,15.85,466500.0
2014-06-24 11:35:00,15.85,15.89,15.85,15.88,676500.0,15.85,15.89,15.85,15.88,676500.0
2014-06-24 11:40:00,15.88,15.9,15.87,15.89,610500.0,15.88,15.9,15.87,15.89,610500.0
2014-06-24 11:45:00,15.88,15.91,15.86,15.87,813000.0,15.88,15.91,15.86,15.87,813000.0
2014-06-24 11:50:00,15.87,15.88,15.82,15.83,723000.0,15.87,15.88,15.82,15.83,723000.0
2014-06-24 11:55:00,15.84,15.86,15.82,15.83,349500.0,15.84,15.86,15.82,15.83,349500.0
2014-06-24 12:00:00,15.84,15.87,15.84,15.85,378000.0,15.84,15.87,15.84,15.85,378000.0
2014-06-24 12:05:00,15.85,15.86,15.85,15.85,198000.0,15.85,15.86,15.85,15.85,198000.0
2014-06-24 12:10:00,15.85,15.85,15.73,15.75,2152500.0,15.85,15.85,15.73,15.75,2152500.0
2014-06-24 12:15:00,15.76,15.76,15.7,15.73,1734000.0,15.76,15.76,15.7,15.73,1734000.0
2014-06-24 12:20:00,15.73,15.76,15.71,15.72,1390500.0,15.73,15.76,15.71,15.72,1390500.0
2014-06-24 12:25:00,15.73,15.75,15.68,15.69,928500.0,15.73,15.75,15.68,15.69,928500.0
2014-06-24 12:30:00,15.69,15.71,15.69,15.71,819000.0,15.69,15.71,15.69,15.71,819000.0
2014-06-24 12:35:00,15.71,15.76,15.7,15.75,670500.0,15.71,15.76,15.7,15.75,670500.0
2014-06-24 12:40:00,15.75,15.77,15.75,15.76,478500.0,15.75,15.77,15.75,15.76,478500.0
2014-06-24 12:45:00,15.76,15.77,15.74,15.74,511500.0,15.76,15.77,15.74,15.74,511500.0
2014-06-24 12:50:00,15.74,15.75,15.7,15.73,576000.0,15.74,15.75,15.7,15.73,576000.0
2014-06-24 12:55:00,15.73,15.73,15.67,15.67,729000.0,15.73,15.73,15.67,15.67,729000.0
2014-06-24 13:00:00,15.67,15.67,15.61,15.65,2010000.0,15.67,15.67,15.61,15.65,2010000.0
2014-06-24 13:05:00,15.64,15.65,15.62,15.64,568500.0,15.64,15.65,15.62,15.64,568500.0
2014-06-24 13:10:00,15.64,15.66,15.56,15.58,1129500.0,15.64,15.66,15.56,15.58,1129500.0
2014-06-24 13:15:00,15.57,15.59,15.52,15.55,1380000.0,15.57,15.59,15.52,15.55,1380000.0
2014-06-24 13:20:00,15.54,15.58,15.51,15.57,1207500.0,15.54,15.58,15.51,15.57,1207500.0
2014-06-24 13:25:00,15.57,15.63,15.56,15.6,1063500.0,15.57,15.63,15.56,15.6,1063500.0
2014-06-24 13:30:00,15.6,15.7,15.6,15.68,1267500.0,15.6,15.7,15.6,15.68,1267500.0
2014-06-24 13:35:00,15.68,15.68,15.63,15.67,538500.0,15.68,15.68,15.63,15.67,538500.0
2014-06-24 13:40:00,15.67,15.71,15.66,15.69,901500.0,15.67,15.71,15.66,15.69,901500.0
2014-06-24 13:45:00,15.69,15.71,15.69,15.71,880500.0,15.69,15.71,15.69,15.71,880500.0
2014-06-24 13:50:00,15.71,15.71,15.64,15.66,670500.0,15.71,15.71,15.64,15.66,670500.0
2014-06-24 13:55:00,15.65,15.66,15.57,15.61,780000.0,15.65,15.66,15.57,15.61,780000.0
2014-06-24 14:00:00,15.61,15.66,15.6,15.65,697500.0,15.61,15.66,15.6,15.65,697500.0
2014-06-24 14:05:00,15.65,15.66,15.64,15.65,390000.0,15.65,15.66,15.64,15.65,390000.0
2014-06-24 14:10:00,15.64,15.7,15.64,15.69,595500.0,15.64,15.7,15.64,15.69,595500.0
2014-06-24 14:15:00,15.69,15.69,15.65,15.67,310500.0,15.69,15.69,15.65,15.67,310500.0
2014-06-24 14:20:00,15.67,15.68,15.64,15.64,751500.0,15.67,15.68,15.64,15.64,751500.0
2014-06-24 14:25:00,15.64,15.65,15.62,15.62,442500.0,15.64,15.65,15.62,15.62,442500.0
2014-06-24 14:30:00,15.62,15.62,15.57,15.58,648000.0,15.62,15.62,15.57,15.58,648000.0
2014-06-24 14:35:00,15.57,15.62,15.57,15.61,460500.0,15.57,15.62,15.57,15.61,460500.0
2014-06-24 14:40:00,15.62,15.65,15.6,15.65,495000.0,15.62,15.65,15.6,15.65,495000.0
2014-06-24 14:45:00,15.64,15.68,15.63,15.64,760500.0,15.64,15.68,15.63,15.64,760500.0
2014-06-24 14:50:00,15.65,15.66,15.63,15.65,415500.0,15.65,15.66,15.63,15.65,415500.0
2014-06-24 14:55:00,15.65,15.68,15.65,15.65,453000.0,15.65,15.68,15.65,15.65,453000.0
2014-06-24 15:00:00,15.65,15.68,15.61,15.63,958500.0,15.65,15.68,15.61,15.63,958500.0
2014-06-24 15:05:00,15.62,15.65,15.58,15.59,537000.0,15.62,15.65,15.58,15.59,537000.0
2014-06-24 15:10:00,15.59,15.6,15.5,15.5,1689000.0,15.59,15.6,15.5,15.5,1689000.0
2014-06-24 15:15:00,15.5,15.54,15.49,15.49,1236000.0,15.5,15.54,15.49,15.49,1236000.0
2014-06-24 15:20:00,15.5,15.5,15.45,15.49,1909500.0,15.5,15.5,15.45,15.49,1909500.0
2014-06-24 15:25:00,15.49,15.52,15.46,15.51,1183500.0,15.49,15.52,15.46,15.51,1183500.0
2014-06-24 15:30:00,15.51,15.56,15.5,15.5,1398000.0,15.51,15.56,15.5,15.5,1398000.0
2014-06-24 15:35:00,15.5,15.51,15.44,15.46,1203000.0,15.5,15.51,15.44,15.46,1203000.0
2014-06-24 15:40:00,15.47,15.54,15.45,15.54,997500.0,15.47,15.54,15.45,15.54,997500.0
2014-06-24 15:45:00,15.54,15.58,15.53,15.57,1056000.0,15.54,15.58,15.53,15.57,1056000.0
2014-06-24 15:50:00,15.57,15.59,15.53,15.55,2025000.0,15.57,15.59,15.53,15.55,2025000.0
2014-06-24 15:55:00,15.55,15.55,15.49,15.49,2793000.0,15.55,15.55,15.49,15.49,2793000.0
2014-06-25 09:30:00,15.54,15.63,15.43,15.55,2683500.0,15.54,15.63,15.43,15.55,2683500.0
2014-06-25 09:35:00,15.56,15.72,15.55,15.6,3873000.0,15.56,15.72,15.55,15.6,3873000.0
2014-06-25 09:40:00,15.59,15.7,15.58,15.7,1567500.0,15.59,15.7,15.58,15.7,1567500.0
2014-06-25 09:45:00,15.7,15.7,15.51,15.54,2301000.0,15.7,15.7,15.51,15.54,2301000.0
2014-06-25 09:50:00,15.55,15.56,15.49,15.53,2020500.0,15.55,15.56,15.49,15.53,2020500.0
2014-06-25 09:55:00,15.52,15.54,15.38,15.39,2802000.0,15.52,15.54,15.38,15.39,2802000.0
2014-06-25 10:00:00,15.4,15.43,15.35,15.41,2826000.0,15.4,15.43,15.35,15.41,2826000.0
2014-06-25 10:05:00,15.41,15.5,15.4,15.49,2214000.0,15.41,15.5,15.4,15.49,2214000.0
2014-06-25 10:10:00,15.49,15.55,15.47,15.54,2584500.0,15.49,15.55,15.47,15.54,2584500.0
2014-06-25 10:15:00,15.54,15.56,15.45,15.46,1366500.0,15.54,15.56,15.45,15.46,1366500.0
2014-06-25 10:20:00,15.46,15.47,15.43,15.45,621000.0,15.46,15.47,15.43,15.45,621000.0
2014-06-25 10:25:00,15.44,15.53,15.44,15.5,1275000.0,15.44,15.53,15.44,15.5,1275000.0
2014-06-25 10:30:00,15.49,15.53,15.44,15.44,633000.0,15.49,15.53,15.44,15.44,633000.0
2014-06-25 10:35:00,15.44,15.44,15.38,15.42,970500.0,15.44,15.44,15.38,15.42,970500.0
2014-06-25 10:40:00,15.41,15.5,15.41,15.5,1110000.0,15.41,15.5,15.41,15.5,1110000.0
2014-06-25 10:45:00,15.5,15.53,15.47,15.48,1089000.0,15.5,15.53,15.47,15.48,1089000.0
2014-06-25 10:50:00,15.48,15.52,15.48,15.51,805500.0,15.48,15.52,15.48,15.51,805500.0
2014-06-25 10:55:00,15.52,15.63,15.51,15.62,1707000.0,15.52,15.63,15.51,15.62,1707000.0
2014-06-25 11:00:00,15.61,15.61,15.55,15.55,945000.0,15.61,15.61,15.55,15.55,945000.0
2014-06-25 11:05:00,15.55,15.57,15.52,15.55,912000.0,15.55,15.57,15.52,15.55,912000.0
2014-06-25 11:10:00,15.54,15.6,15.54,15.59,817500.0,15.54,15.6,15.54,15.59,817500.0
2014-06-25 11:15:00,15.58,15.59,15.53,15.56,772500.0,15.58,15.59,15.53,15.56,772500.0
2014-06-25 11:20:00,15.56,15.62,15.56,15.6,808500.0,15.56,15.62,15.56,15.6,808500.0
2014-06-25 11:25:00,15.6,15.61,15.54,15.57,648000.0,15.6,15.61,15.54,15.57,648000.0
2014-06-25 11:30:00,15.57,15.57,15.54,15.56,438000.0,15.57,15.57,15.54,15.56,438000.0
2014-06-25 11:35:00,15.56,15.56,15.48,15.49,912000.0,15.56,15.56,15.48,15.49,912000.0
2014-06-25 11:40:00,15.49,15.52,15.48,15.51,406500.0,15.49,15.52,15.48,15.51,406500.0
2014-06-25 11:45:00,15.52,15.52,15.45,15.48,631500.0,15.52,15.52,15.45,15.48,631500.0
2014-06-25 11:50:00,15.47,15.49,15.43,15.48,580500.0,15.47,15.49,15.43,15.48,580500.0
2014-06-25 11:55:00,15.49,15.51,15.45,15.47,388500.0,15.49,15.51,15.45,15.47,388500.0
2014-06-25 12:00:00,15.48,15.5,15.44,15.44,264000.0,15.48,15.5,15.44,15.44,264000.0
2014-06-25 12:05:00,15.45,15.48,15.43,15.45,364500.0,15.45,15.48,15.43,15.45,364500.0
2014-06-25 12:10:00,15.47,15.48,15.44,15.47,321000.0,15.47,15.48,15.44,15.47,321000.0
2014-06-25 12:15:00,15.46,15.5,15.46,15.47,333000.0,15.46,15.5,15.46,15.47,333000.0
2014-06-25 12:20:00,15.48,15.5,15.47,15.48,348000.0,15.48,15.5,15.47,15.48,348000.0
2014-06-25 12:25:00,15.47,15.49,15.44,15.46,340500.0,15.47,15.49,15.44,15.46,340500.0
2014-06-25 12:30:00,15.47,15.49,15.46,15.48,384000.0,15.47,15.49,15.46,15.48,384000.0
2014-06-25 12:35:00,15.47,15.53,15.47,15.51,618000.0,15.47,15.53,15.47,15.51,618000.0
2014-06-25 12:40:00,15.51,15.56,15.51,15.52,568500.0,15.51,15.56,15.51,15.52,568500.0
2014-06-25 12:45:00,15.53,15.59,15.53,15.59,417000.0,15.53,15.59,15.53,15.59,417000.0
2014-06-25 12:50:00,15.58,15.63,15.57,15.61,1222500.0,15.58,15.63,15.57,15.61,1222500.0
2014-06-25 12:55:00,15.62,15.62,15.61,15.62,126000.0,15.62,15.62,15.61,15.62,126000.0
2014-06-25 13:00:00,15.62,15.62,15.62,15.62,0.0,15.62,15.62,15.62,15.62,0.0
2014-06-25 13:05:00,15.66,15.7,15.64,15.67,1104000.0,15.66,15.7,15.64,15.67,1104000.0
2014-06-25 13:10:00,15.66,15.7,15.65,15.68,733500.0,15.66,15.7,15.65,15.68,733500.0
2014-06-25 13:15:00,15.69,15.72,15.67,15.7,894000.0,15.69,15.72,15.67,15.7,894000.0
2014-06-25 13:20:00,15.7,15.72,15.65,15.65,643500.0,15.7,15.72,15.65,15.65,643500.0
2014-06-25 13:25:00,15.65,15.68,15.63,15.64,708000.0,15.65,15.68,15.63,15.64,708000.0
2014-06-25 13:30:00,15.65,15.66,15.63,15.64,384000.0,15.65,15.66,15.63,15.64,384000.0
2014-06-25 13:35:00,15.64,15.68,15.64,15.67,324000.0,15.64,15.68,15.64,15.67,324000.0
2014-06-25 13:40:00,15.68,15.69,15.64,15.67,333000.0,15.68,15.69,15.64,15.67,333000.0
2014-06-25 13:45:00,15.66,15.66,15.64,15.65,198000.0,15.66,15.66,15.64,15.65,198000.0
2014-06-25 13:50:00,15.65,15.68,15.65,15.68,309000.0,15.65,15.68,15.65,15.68,309000.0
2014-06-25 13:55:00,15.68,15.69,15.65,15.68,393000.0,15.68,15.69,15.65,15.68,393000.0
2014-06-25 14:00:00,15.68,15.69,15.67,15.68,243000.0,15.68,15.69,15.67,15.68,243000.0
2014-06-25 14:05:00,15.68,15.69,15.65,15.67,429000.0,15.68,15.69,15.65,15.67,429000.0
2014-06-25 14:10:00,15.67,15.67,15.64,15.66,276000.0,15.67,15.67,15.64,15.66,276000.0
2014-06-25 14:15:00,15.67,15.69,15.66,15.68,300000.0,15.67,15.69,15.66,15.68,300000.0
2014-06-25 14:20:00,15.68,15.7,15.67,15.69,382500.0,15.68,15.7,15.67,15.69,382500.0
2014-06-25 14:25:00,15.69,15.71,15.67,15.68,675000.0,15.69,15.71,15.67,15.68,675000.0
2014-06-25 14:30:00,15.69,15.71,15.68,15.71,370500.0,15.69,15.71,15.68,15.71,370500.0
2014-06-25 14:35:00,15.71,15.81,15.7,15.79,2629500.0,15.71,15.81,15.7,15.79,2629500.0
2014-06-25 14:40:00,15.8,15.83,15.78,15.81,1258500.0,15.8,15.83,15.78,15.81,1258500.0
2014-06-25 14:45:00,15.8,15.81,15.75,15.78,684000.0,15.8,15.81,15.75,15.78,684000.0
2014-06-25 14:50:00,15.77,15.81,15.77,15.79,697500.0,15.77,15.81,15.77,15.79,697500.0
2014-06-25 14:55:00,15.8,15.8,15.74,15.76,625500.0,15.8,15.8,15.74,15.76,625500.0
2014-06-25 15:00:00,15.77,15.78,15.74,15.75,432000.0,15.77,15.78,15.74,15.75,432000.0
2014-06-25 15:05:00,15.75,15.78,15.74,15.75,477000.0,15.75,15.78,15.74,15.75,477000.0
2014-06-25 15:10:00,15.75,15.76,15.72,15.75,411000.0,15.75,15.76,15.72,15.75,411000.0
2014-06-25 15:15:00,15.74,15.77,15.73,15.76,405000.0,15.74,15.77,15.73,15.76,405000.0
2014-06-25 15:20:00,15.76,15.79,15.75,15.78,465000.0,15.76,15.79,15.75,15.78,465000.0
2014-06-25 15:25:00,15.79,15.8,15.77,15.78,556500.0,15.79,15.8,15.77,15.78,556500.0
2014-06-25 15:30:00,15.78,15.79,15.76,15.79,460500.0,15.78,15.79,15.76,15.79,460500.0
2014-06-25 15:35:00,15.79,15.81,15.79,15.8,835500.0,15.79,15.81,15.79,15.8,835500.0
2014-06-25 15:40:00,15.8,15.81,15.79,15.81,666000.0,15.8,15.81,15.79,15.81,666000.0
2014-06-25 15:45:00,15.81,15.83,15.8,15.8,1090500.0,15.81,15.83,15.8,15.8,1090500.0
2014-06-25 15:50:00,15.81,15.84,15.79,15.81,1794000.0,15.81,15.84,15.79,15.81,1794000.0
2014-06-25 15:55:00,15.81,15.82,15.78,15.79,2082000.0,15.81,15.82,15.78,15.79,2082000.0
2014-06-26 09:30:00,15.81,15.91,15.74,15.8,2649000.0,15.81,15.91,15.74,15.8,2649000.0
2014-06-26 09:35:00,15.8,15.85,15.74,15.79,2167500.0,15.8,15.85,15.74,15.79,2167500.0
2014-06-26 09:40:00,15.8,15.8,15.64,15.7,1894500.0,15.8,15.8,15.64,15.7,1894500.0
2014-06-26 09:45:00,15.7,15.72,15.64,15.68,1690500.0,15.7,15.72,15.64,15.68,1690500.0
2014-06-26 09:50:00,15.68,15.77,15.64,15.77,2482500.0,15.68,15.77,15.64,15.77,2482500.0
2014-06-26 09:55:00,15.76,16.0,15.75,15.99,4312500.0,15.76,16.0,15.75,15.99,4312500.0
2014-06-26 10:00:00,15.99,16.03,15.83,15.91,3709500.0,15.99,16.03,15.83,15.91,3709500.0
2014-06-26 10:05:00,15.89,15.93,15.82,15.84,1534500.0,15.89,15.93,15.82,15.84,1534500.0
2014-06-26 10:10:00,15.85,15.89,15.82,15.84,1602000.0,15.85,15.89,15.82,15.84,1602000.0
2014-06-26 10:15:00,15.82,15.89,15.78,15.86,1830000.0,15.82,15.89,15.78,15.86,1830000.0
2014-06-26 10:20:00,15.87,15.93,15.85,15.88,1600500.0,15.87,15.93,15.85,15.88,1600500.0
2014-06-26 10:25:00,15.88,15.88,15.82,15.84,1474500.0,15.88,15.88,15.82,15.84,1474500.0
2014-06-26 10:30:00,15.84,15.85,15.77,15.79,1323000.0,15.84,15.85,15.77,15.79,1323000.0
2014-06-26 10:35:00,15.8,15.84,15.79,15.81,555000.0,15.8,15.84,15.79,15.81,555000.0
2014-06-26 10:40:00,15.81,15.83,15.79,15.82,582000.0,15.81,15.83,15.79,15.82,582000.0
2014-06-26 10:45:00,15.81,15.85,15.78,15.8,1086000.0,15.81,15.85,15.78,15.8,1086000.0
2014-06-26 10:50:00,15.81,15.82,15.78,15.79,516000.0,15.81,15.82,15.78,15.79,516000.0
2014-06-26 10:55:00,15.78,15.78,15.75,15.76,733500.0,15.78,15.78,15.75,15.76,733500.0
2014-06-26 11:00:00,15.76,15.83,15.75,15.81,703500.0,15.76,15.83,15.75,15.81,703500.0
2014-06-26 11:05:00,15.81,15.82,15.78,15.78,556500.0,15.81,15.82,15.78,15.78,556500.0
2014-06-26 11:10:00,15.79,15.79,15.75,15.76,852000.0,15.79,15.79,15.75,15.76,852000.0
2014-06-26 11:15:00,15.76,15.8,15.75,15.78,775500.0,15.76,15.8,15.75,15.78,775500.0
2014-06-26 11:20:00,15.78,15.86,15.78,15.86,709500.0,15.78,15.86,15.78,15.86,709500.0
2014-06-26 11:25:00,15.85,15.86,15.81,15.82,1114500.0,15.85,15.86,15.81,15.82,1114500.0
2014-06-26 11:30:00,15.82,15.83,15.8,15.82,877500.0,15.82,15.83,15.8,15.82,877500.0
2014-06-26 11:35:00,15.82,15.88,15.82,15.86,1456500.0,15.82,15.88,15.82,15.86,1456500.0
2014-06-26 11:40:00,15.85,15.87,15.82,15.84,973500.0,15.85,15.87,15.82,15.84,973500.0
2014-06-26 11:45:00,15.84,15.84,15.77,15.8,610500.0,15.84,15.84,15.77,15.8,610500.0
2014-06-26 11:50:00,15.8,15.81,15.78,15.79,501000.0,15.8,15.81,15.78,15.79,501000.0
2014-06-26 11:55:00,15.79,15.8,15.77,15.8,405000.0,15.79,15.8,15.77,15.8,405000.0
2014-06-26 12:00:00,15.81,15.84,15.81,15.83,337500.0,15.81,15.84,15.81,15.83,337500.0
2014-06-26 12:05:00,15.83,15.83,15.8,15.8,361500.0,15.83,15.83,15.8,15.8,361500.0
2014-06-26 12:10:00,15.81,15.81,15.77,15.78,294000.0,15.81,15.81,15.77,15.78,294000.0
2014-06-26 12:15:00,15.77,15.8,15.75,15.76,325500.0,15.77,15.8,15.75,15.76,325500.0
2014-06-26 12:20:00,15.76,15.77,15.71,15.71,607500.0,15.76,15.77,15.71,15.71,607500.0
2014-06-26 12:25:00,15.72,15.72,15.64,15.69,1437000.0,15.72,15.72,15.64,15.69,1437000.0
2014-06-26 12:30:00,15.69,15.72,15.68,15.71,375000.0,15.69,15.72,15.68,15.71,375000.0
2014-06-26 12:35:00,15.71,15.72,15.67,15.7,502500.0,15.71,15.72,15.67,15.7,502500.0
2014-06-26 12:40:00,15.71,15.73,15.7,15.72,325500.0,15.71,15.73,15.7,15.72,325500.0
2014-06-26 12:45:00,15.72,15.73,15.65,15.68,438000.0,15.72,15.73,15.65,15.68,438000.0
2014-06-26 12:50:00,15.67,15.7,15.67,15.67,337500.0,15.67,15.7,15.67,15.67,337500.0
2014-06-26 12:55:00,15.68,15.69,15.67,15.68,232500.0,15.68,15.69,15.67,15.68,232500.0
2014-06-26 13:00:00,15.69,15.71,15.67,15.67,186000.0,15.69,15.71,15.67,15.67,186000.0
2014-06-26 13:05:00,15.67,15.68,15.61,15.63,1242000.0,15.67,15.68,15.61,15.63,1242000.0
2014-06-26 13:10:00,15.63,15.66,15.62,15.65,501000.0,15.63,15.66,15.62,15.65,501000.0
2014-06-26 13:15:00,15.65,15.7,15.65,15.69,375000.0,15.65,15.7,15.65,15.69,375000.0
2014-06-26 13:20:00,15.68,15.78,15.68,15.75,942000.0,15.68,15.78,15.68,15.75,942000.0
2014-06-26 13:25:00,15.76,15.78,15.72,15.73,489000.0,15.76,15.78,15.72,15.73,489000.0
2014-06-26 13:30:00,15.74,15.77,15.71,15.73,426000.0,15.74,15.77,15.71,15.73,426000.0
2014-06-26 13:35:00,15.73,15.74,15.71,15.73,355500.0,15.73,15.74,15.71,15.73,355500.0
2014-06-26 13:40:00,15.73,15.76,15.71,15.74,373500.0,15.73,15.76,15.71,15.74,373500.0
2014-06-26 13:45:00,15.74,15.75,15.73,15.74,330000.0,15.74,15.75,15.73,15.74,330000.0
2014-06-26 13:50:00,15.74,15.75,15.73,15.74,175500.0,15.74,15.75,15.73,15.74,175500.0
2014-06-26 13:55:00,15.73,15.74,15.7,15.71,249000.0,15.73,15.74,15.7,15.71,249000.0
2014-06-26 14:00:00,15.72,15.73,15.7,15.72,222000.0,15.72,15.73,15.7,15.72,222000.0
2014-06-26 14:05:00,15.72,15.73,15.7,15.72,232500.0,15.72,15.73,15.7,15.72,232500.0
2014-06-26 14:10:00,15.72,15.72,15.67,15.68,460500.0,15.72,15.72,15.67,15.68,460500.0
2014-06-26 14:15:00,15.68,15.7,15.68,15.69,229500.0,15.68,15.7,15.68,15.69,229500.0
2014-06-26 14:20:00,15.69,15.71,15.68,15.71,151500.0,15.69,15.71,15.68,15.71,151500.0
2014-06-26 14:25:00,15.71,15.74,15.7,15.74,468000.0,15.71,15.74,15.7,15.74,468000.0
2014-06-26 14:30:00,15.74,15.74,15.72,15.73,300000.0,15.74,15.74,15.72,15.73,300000.0
2014-06-26 14:35:00,15.73,15.74,15.71,15.72,306000.0,15.73,15.74,15.71,15.72,306000.0
2014-06-26 14:40:00,15.73,15.73,15.72,15.73,192000.0,15.73,15.73,15.72,15.73,192000.0
2014-06-26 14:45:00,15.72,15.74,15.71,15.73,336000.0,15.72,15.74,15.71,15.73,336000.0
2014-06-26 14:50:00,15.74,15.76,15.73,15.76,400500.0,15.74,15.76,15.73,15.76,400500.0
2014-06-26 14:55:00,15.75,15.76,15.73,15.74,339000.0,15.75,15.76,15.73,15.74,339000.0
2014-06-26 15:00:00,15.75,15.76,15.74,15.74,271500.0,15.75,15.76,15.74,15.74,271500.0
2014-06-26 15:05:00,15.74,15.8,15.74,15.79,633000.0,15.74,15.8,15.74,15.79,633000.0
2014-06-26 15:10:00,15.8,15.81,15.76,15.78,864000.0,15.8,15.81,15.76,15.78,864000.0
2014-06-26 15:15:00,15.77,15.78,15.74,15.74,495000.0,15.77,15.78,15.74,15.74,495000.0
2014-06-26 15:20:00,15.75,15.78,15.75,15.77,382500.0,15.75,15.78,15.75,15.77,382500.0
2014-06-26 15:25:00,15.77,15.77,15.69,15.7,928500.0,15.77,15.77,15.69,15.7,928500.0
2014-06-26 15:30:00,15.7,15.73,15.69,15.73,520500.0,15.7,15.73,15.69,15.73,520500.0
2014-06-26 15:35:00,15.73,15.74,15.71,15.73,400500.0,15.73,15.74,15.71,15.73,400500.0
2014-06-26 15:40:00,15.73,15.75,15.72,15.73,465000.0,15.73,15.75,15.72,15.73,465000.0
2014-06-26 15:45:00,15.72,15.74,15.72,15.72,732000.0,15.72,15.74,15.72,15.72,732000.0
2014-06-26 15:50:00,15.73,15.73,15.7,15.71,883500.0,15.73,15.73,15.7,15.71,883500.0
2014-06-26 15:55:00,15.71,15.72,15.69,15.71,2194500.0,15.71,15.72,15.69,15.71,2194500.0
2014-06-27 09:30:00,15.65,15.74,15.63,15.71,1657500.0,15.65,15.74,15.63,15.71,1657500.0
2014-06-27 09:35:00,15.71,15.82,15.71,15.79,1642500.0,15.71,15.82,15.71,15.79,1642500.0
2014-06-27 09:40:00,15.8,15.81,15.72,15.73,1141500.0,15.8,15.81,15.72,15.73,1141500.0
2014-06-27 09:45:00,15.74,15.8,15.72,15.78,928500.0,15.74,15.8,15.72,15.78,928500.0
2014-06-27 09:50:00,15.79,15.8,15.73,15.75,1297500.0,15.79,15.8,15.73,15.75,1297500.0
2014-06-27 09:55:00,15.75,15.78,15.69,15.78,2350500.0,15.75,15.78,15.69,15.78,2350500.0
2014-06-27 10:00:00,15.77,15.8,15.71,15.77,1458000.0,15.77,15.8,15.71,15.77,1458000.0
2014-06-27 10:05:00,15.77,15.79,15.73,15.77,1123500.0,15.77,15.79,15.73,15.77,1123500.0
2014-06-27 10:10:00,15.78,15.89,15.75,15.84,2947500.0,15.78,15.89,15.75,15.84,2947500.0
2014-06-27 10:15:00,15.84,15.93,15.8,15.86,3600000.0,15.84,15.93,15.8,15.86,3600000.0
2014-06-27 10:20:00,15.86,15.95,15.85,15.93,2203500.0,15.86,15.95,15.85,15.93,2203500.0
2014-06-27 10:25:00,15.93,15.94,15.84,15.86,1494000.0,15.93,15.94,15.84,15.86,1494000.0
2014-06-27 10:30:00,15.85,15.89,15.82,15.89,973500.0,15.85,15.89,15.82,15.89,973500.0
2014-06-27 10:35:00,15.88,15.89,15.82,15.85,933000.0,15.88,15.89,15.82,15.85,933000.0
2014-06-27 10:40:00,15.85,15.88,15.83,15.85,1005000.0,15.85,15.88,15.83,15.85,1005000.0
2014-06-27 10:45:00,15.84,15.86,15.81,15.83,1309500.0,15.84,15.86,15.81,15.83,1309500.0
2014-06-27 10:50:00,15.84,15.89,15.84,15.88,774000.0,15.84,15.89,15.84,15.88,774000.0
2014-06-27 10:55:00,15.87,15.89,15.86,15.86,330000.0,15.87,15.89,15.86,15.86,330000.0
2014-06-27 11:00:00,15.87,15.89,15.86,15.88,442500.0,15.87,15.89,15.86,15.88,442500.0
2014-06-27 11:05:00,15.88,15.92,15.86,15.89,916500.0,15.88,15.92,15.86,15.89,916500.0
2014-06-27 11:10:00,15.89,15.93,15.89,15.89,831000.0,15.89,15.93,15.89,15.89,831000.0
2014-06-27 11:15:00,15.91,15.92,15.85,15.86,762000.0,15.91,15.92,15.85,15.86,762000.0
2014-06-27 11:20:00,15.87,15.89,15.85,15.85,547500.0,15.87,15.89,15.85,15.85,547500.0
2014-06-27 11:25:00,15.84,15.89,15.84,15.88,373500.0,15.84,15.89,15.84,15.88,373500.0
2014-06-27 11:30:00,15.87,15.88,15.85,15.87,271500.0,15.87,15.88,15.85,15.87,271500.0
2014-06-27 11:35:00,15.86,15.88,15.85,15.87,313500.0,15.86,15.88,15.85,15.87,313500.0
2014-06-27 11:40:00,15.87,15.88,15.86,15.87,322500.0,15.87,15.88,15.86,15.87,322500.0
2014-06-27 11:45:00,15.87,15.9,15.86,15.89,553500.0,15.87,15.9,15.86,15.89,553500.0
2014-06-27 11:50:00,15.89,15.92,15.89,15.91,456000.0,15.89,15.92,15.89,15.91,456000.0
2014-06-27 11:55:00,15.91,15.93,15.9,15.91,700500.0,15.91,15.93,15.9,15.91,700500.0
2014-06-27 12:00:00,15.91,15.92,15.9,15.91,360000.0,15.91,15.92,15.9,15.91,360000.0
2014-06-27 12:05:00,15.92,15.93,15.91,15.92,324000.0,15.92,15.93,15.91,15.92,324000.0
2014-06-27 12:10:00,15.92,15.94,15.91,15.92,748500.0,15.92,15.94,15.91,15.92,748500.0
2014-06-27 12:15:00,15.92,15.96,15.92,15.95,663000.0,15.92,15.96,15.92,15.95,663000.0
2014-06-27 12:20:00,15.96,15.96,15.94,15.96,432000.0,15.96,15.96,15.94,15.96,432000.0
2014-06-27 12:25:00,15.96,15.96,15.91,15.93,505500.0,15.96,15.96,15.91,15.93,505500.0
2014-06-27 12:30:00,15.93,15.94,15.91,15.93,258000.0,15.93,15.94,15.91,15.93,258000.0
2014-06-27 12:35:00,15.93,15.94,15.92,15.93,231000.0,15.93,15.94,15.92,15.93,231000.0
2014-06-27 12:40:00,15.93,15.95,15.93,15.94,267000.0,15.93,15.95,15.93,15.94,267000.0
2014-06-27 12:45:00,15.94,15.95,15.92,15.92,435000.0,15.94,15.95,15.92,15.92,435000.0
2014-06-27 12:50:00,15.93,15.96,15.92,15.95,445500.0,15.93,15.96,15.92,15.95,445500.0
2014-06-27 12:55:00,15.95,15.97,15.94,15.96,453000.0,15.95,15.97,15.94,15.96,453000.0
2014-06-27 13:00:00,15.96,15.97,15.95,15.96,508500.0,15.96,15.97,15.95,15.96,508500.0
2014-06-27 13:05:00,15.97,15.99,15.96,15.99,1264500.0,15.97,15.99,15.96,15.99,1264500.0
2014-06-27 13:10:00,15.99,16.0,15.95,15.96,2542500.0,15.99,16.0,15.95,15.96,2542500.0
2014-06-27 13:15:00,15.96,15.97,15.88,15.91,1429500.0,15.96,15.97,15.88,15.91,1429500.0
2014-06-27 13:20:00,15.91,15.92,15.89,15.89,571500.0,15.91,15.92,15.89,15.89,571500.0
2014-06-27 13:25:00,15.89,15.9,15.83,15.88,1150500.0,15.89,15.9,15.83,15.88,1150500.0
2014-06-27 13:30:00,15.9,15.9,15.86,15.86,502500.0,15.9,15.9,15.86,15.86,502500.0
2014-06-27 13:35:00,15.86,15.89,15.86,15.88,271500.0,15.86,15.89,15.86,15.88,271500.0
2014-06-27 13:40:00,15.87,15.91,15.87,15.9,334500.0,15.87,15.91,15.87,15.9,334500.0
2014-06-27 13:45:00,15.89,15.89,15.86,15.87,859500.0,15.89,15.89,15.86,15.87,859500.0
2014-06-27 13:50:00,15.86,15.89,15.85,15.89,531000.0,15.86,15.89,15.85,15.89,531000.0
2014-06-27 13:55:00,15.88,15.91,15.87,15.9,384000.0,15.88,15.91,15.87,15.9,384000.0
2014-06-27 14:00:00,15.89,15.9,15.87,15.9,387000.0,15.89,15.9,15.87,15.9,387000.0
2014-06-27 14:05:00,15.91,15.91,15.87,15.87,370500.0,15.91,15.91,15.87,15.87,370500.0
2014-06-27 14:10:00,15.88,15.89,15.87,15.87,282000.0,15.88,15.89,15.87,15.87,282000.0
2014-06-27 14:15:00,15.88,15.89,15.87,15.88,148500.0,15.88,15.89,15.87,15.88,148500.0
2014-06-27 14:20:00,15.88,15.89,15.87,15.87,235500.0,15.88,15.89,15.87,15.87,235500.0
2014-06-27 14:25:00,15.87,15.88,15.86,15.87,307500.0,15.87,15.88,15.86,15.87,307500.0
2014-06-27 14:30:00,15.87,15.9,15.87,15.89,292500.0,15.87,15.9,15.87,15.89,292500.0
2014-06-27 14:35:00,15.89,15.93,15.89,15.93,510000.0,15.89,15.93,15.89,15.93,510000.0
2014-06-27 14:40:00,15.92,15.93,15.91,15.92,238500.0,15.92,15.93,15.91,15.92,238500.0
2014-06-27 14:45:00,15.92,15.93,15.91,15.91,303000.0,15.92,15.93,15.91,15.91,303000.0
2014-06-27 14:50:00,15.92,15.92,15.89,15.9,274500.0,15.92,15.92,15.89,15.9,274500.0
2014-06-27 14:55:00,15.9,15.92,15.89,15.89,316500.0,15.9,15.92,15.89,15.89,316500.0
2014-06-27 15:00:00,15.9,15.91,15.88,15.9,367500.0,15.9,15.91,15.88,15.9,367500.0
2014-06-27 15:05:00,15.9,15.91,15.9,15.9,330000.0,15.9,15.91,15.9,15.9,330000.0
2014-06-27 15:10:00,15.9,15.91,15.88,15.9,325500.0,15.9,15.91,15.88,15.9,325500.0
2014-06-27 15:15:00,15.9,15.91,15.89,15.9,282000.0,15.9,15.91,15.89,15.9,282000.0
2014-06-27 15:20:00,15.9,15.91,15.89,15.9,372000.0,15.9,15.91,15.89,15.9,372000.0
2014-06-27 15:25:00,15.9,15.95,15.9,15.94,795000.0,15.9,15.95,15.9,15.94,795000.0
2014-06-27 15:30:00,15.95,15.96,15.93,15.95,991500.0,15.95,15.96,15.93,15.95,991500.0
2014-06-27 15:35:00,15.95,15.95,15.92,15.93,600000.0,15.95,15.95,15.92,15.93,600000.0
2014-06-27 15:40:00,15.93,15.93,15.9,15.92,648000.0,15.93,15.93,15.9,15.92,648000.0
2014-06-27 15:45:00,15.92,15.92,15.89,15.89,919500.0,15.92,15.92,15.89,15.89,919500.0
2014-06-27 15:50:00,15.89,15.95,15.89,15.93,2181000.0,15.89,15.95,15.89,15.93,2181000.0
2014-06-27 15:55:00,15.93,15.94,15.91,15.94,3025500.0,15.93,15.94,15.91,15.94,3025500.0
2014-06-30 09:30:00,15.99,16.17,15.93,16.07,4219500.0,15.99,16.17,15.93,16.07,4219500.0
2014-06-30 09:35:00,16.07,16.22,16.05,16.11,2946000.0,16.07,16.22,16.05,16.11,2946000.0
2014-06-30 09:40:00,16.1,16.21,16.09,16.16,2454000.0,16.1,16.21,16.09,16.16,2454000.0
2014-06-30 09:45:00,16.16,16.23,16.14,16.23,2674500.0,16.16,16.23,16.14,16.23,2674500.0
2014-06-30 09:50:00,16.23,16.23,16.18,16.21,1668000.0,16.23,16.23,16.18,16.21,1668000.0
2014-06-30 09:55:00,16.21,16.21,16.11,16.13,2268000.0,16.21,16.21,16.11,16.13,2268000.0
2014-06-30 10:00:00,16.13,16.18,16.11,16.12,1347000.0,16.13,16.18,16.11,16.12,1347000.0
2014-06-30 10:05:00,16.12,16.17,16.1,16.16,1233000.0,16.12,16.17,16.1,16.16,1233000.0
2014-06-30 10:10:00,16.14,16.16,16.13,16.15,504000.0,16.14,16.16,16.13,16.15,504000.0
2014-06-30 10:15:00,16.16,16.19,16.16,16.17,855000.0,16.16,16.19,16.16,16.17,855000.0
2014-06-30 10:20:00,16.18,16.18,16.12,16.12,1161000.0,16.18,16.18,16.12,16.12,1161000.0
2014-06-30 10:25:00,16.12,16.14,16.1,16.14,949500.0,16.12,16.14,16.1,16.14,949500.0
2014-06-30 10:30:00,16.14,16.15,16.11,16.14,660000.0,16.14,16.15,16.11,16.14,660000.0
2014-06-30 10:35:00,16.14,16.15,16.12,16.13,238500.0,16.14,16.15,16.12,16.13,238500.0
2014-06-30 10:40:00,16.13,16.14,16.13,16.14,229500.0,16.13,16.14,16.13,16.14,229500.0
2014-06-30 10:45:00,16.13,16.16,16.13,16.15,537000.0,16.13,16.16,16.13,16.15,537000.0
2014-06-30 10:50:00,16.14,16.14,16.07,16.12,1314000.0,16.14,16.14,16.07,16.12,1314000.0
2014-06-30 10:55:00,16.11,16.12,16.08,16.09,574500.0,16.11,16.12,16.08,16.09,574500.0
2014-06-30 11:00:00,16.09,16.13,16.09,16.12,478500.0,16.09,16.13,16.09,16.12,478500.0
2014-06-30 11:05:00,16.11,16.13,16.1,16.12,514500.0,16.11,16.13,16.1,16.12,514500.0
2014-06-30 11:10:00,16.12,16.14,16.12,16.12,465000.0,16.12,16.14,16.12,16.12,465000.0
2014-06-30 11:15:00,16.12,16.13,16.09,16.11,465000.0,16.12,16.13,16.09,16.11,465000.0
2014-06-30 11:20:00,16.1,16.13,16.1,16.13,355500.0,16.1,16.13,16.1,16.13,355500.0
2014-06-30 11:25:00,16.13,16.17,16.13,16.16,894000.0,16.13,16.17,16.13,16.16,894000.0
2014-06-30 11:30:00,16.15,16.19,16.15,16.18,895500.0,16.15,16.19,16.15,16.18,895500.0
2014-06-30 11:35:00,16.18,16.18,16.15,16.17,546000.0,16.18,16.18,16.15,16.17,546000.0
2014-06-30 11:40:00,16.17,16.17,16.16,16.17,135000.0,16.17,16.17,16.16,16.17,135000.0
2014-06-30 11:45:00,16.16,16.17,16.14,16.14,250500.0,16.16,16.17,16.14,16.14,250500.0
2014-06-30 11:50:00,16.14,16.16,16.12,16.15,352500.0,16.14,16.16,16.12,16.15,352500.0
2014-06-30 11:55:00,16.14,16.17,16.14,16.16,220500.0,16.14,16.17,16.14,16.16,220500.0
2014-06-30 12:00:00,16.16,16.16,16.14,16.15,112500.0,16.16,16.16,16.14,16.15,112500.0
2014-06-30 12:05:00,16.14,16.16,16.13,16.15,190500.0,16.14,16.16,16.13,16.15,190500.0
2014-06-30 12:10:00,16.15,16.16,16.14,16.15,163500.0,16.15,16.16,16.14,16.15,163500.0
2014-06-30 12:15:00,16.15,16.16,16.14,16.16,211500.0,16.15,16.16,16.14,16.16,211500.0
2014-06-30 12:20:00,16.15,16.16,16.14,16.16,118500.0,16.15,16.16,16.14,16.16,118500.0
2014-06-30 12:25:00,16.16,16.18,16.15,16.18,471000.0,16.16,16.18,16.15,16.18,471000.0
2014-06-30 12:30:00,16.18,16.2,16.17,16.19,378000.0,16.18,16.2,16.17,16.19,378000.0
2014-06-30 12:35:00,16.19,16.2,16.17,16.18,264000.0,16.19,16.2,16.17,16.18,264000.0
2014-06-30 12:40:00,16.18,16.19,16.17,16.18,178500.0,16.18,16.19,16.17,16.18,178500.0
2014-06-30 12:45:00,16.19,16.23,16.18,16.21,994500.0,16.19,16.23,16.18,16.21,994500.0
2014-06-30 12:50:00,16.22,16.25,16.21,16.24,1362000.0,16.22,16.25,16.21,16.24,1362000.0
2014-06-30 12:55:00,16.25,16.25,16.23,16.24,490500.0,16.25,16.25,16.23,16.24,490500.0
2014-06-30 13:00:00,16.24,16.26,16.23,16.24,472500.0,16.24,16.26,16.23,16.24,472500.0
2014-06-30 13:05:00,16.25,16.25,16.22,16.23,643500.0,16.25,16.25,16.22,16.23,643500.0
2014-06-30 13:10:00,16.22,16.25,16.22,16.24,279000.0,16.22,16.25,16.22,16.24,279000.0
2014-06-30 13:15:00,16.24,16.25,16.23,16.25,324000.0,16.24,16.25,16.23,16.25,324000.0
2014-06-30 13:20:00,16.25,16.26,16.23,16.23,271500.0,16.25,16.26,16.23,16.23,271500.0
2014-06-30 13:25:00,16.24,16.26,16.23,16.26,232500.0,16.24,16.26,16.23,16.26,232500.0
2014-06-30 13:30:00,16.26,16.27,16.23,16.25,579000.0,16.26,16.27,16.23,16.25,579000.0
2014-06-30 13:35:00,16.25,16.27,16.24,16.27,562500.0,16.25,16.27,16.24,16.27,562500.0
2014-06-30 13:40:00,16.27,16.3,16.26,16.28,1203000.0,16.27,16.3,16.26,16.28,1203000.0
2014-06-30 13:45:00,16.28,16.29,16.27,16.28,504000.0,16.28,16.29,16.27,16.28,504000.0
2014-06-30 13:50:00,16.28,16.29,16.25,16.26,555000.0,16.28,16.29,16.25,16.26,555000.0
2014-06-30 13:55:00,16.27,16.27,16.22,16.25,489000.0,16.27,16.27,16.22,16.25,489000.0
2014-06-30 14:00:00,16.25,16.26,16.22,16.23,405000.0,16.25,16.26,16.22,16.23,405000.0
2014-06-30 14:05:00,16.23,16.25,16.21,16.25,565500.0,16.23,16.25,16.21,16.25,565500.0
2014-06-30 14:10:00,16.24,16.25,16.23,16.24,156000.0,16.24,16.25,16.23,16.24,156000.0
2014-06-30 14:15:00,16.24,16.25,16.21,16.22,529500.0,16.24,16.25,16.21,16.22,529500.0
2014-06-30 14:20:00,16.22,16.24,16.21,16.23,244500.0,16.22,16.24,16.21,16.23,244500.0
2014-06-30 14:25:00,16.23,16.24,16.22,16.23,247500.0,16.23,16.24,16.22,16.23,247500.0
2014-06-30 14:30:00,16.23,16.24,16.21,16.21,387000.0,16.23,16.24,16.21,16.21,387000.0
2014-06-30 14:35:00,16.22,16.23,16.21,16.22,178500.0,16.22,16.23,16.21,16.22,178500.0
2014-06-30 14:40:00,16.23,16.23,16.17,16.2,1090500.0,16.23,16.23,16.17,16.2,1090500.0
2014-06-30 14:45:00,16.19,16.2,16.18,16.18,283500.0,16.19,16.2,16.18,16.18,283500.0
2014-06-30 14:50:00,16.18,16.2,16.17,16.17,399000.0,16.18,16.2,16.17,16.17,399000.0
2014-06-30 14:55:00,16.17,16.17,16.12,16.12,1077000.0,16.17,16.17,16.12,16.12,1077000.0
2014-06-30 15:00:00,16.13,16.14,16.09,16.1,1068000.0,16.13,16.14,16.09,16.1,1068000.0
2014-06-30 15:05:00,16.1,16.13,16.09,16.12,616500.0,16.1,16.13,16.09,16.12,616500.0
2014-06-30 15:10:00,16.13,16.15,16.11,16.15,427500.0,16.13,16.15,16.11,16.15,427500.0
2014-06-30 15:15:00,16.15,16.15,16.13,16.14,199500.0,16.15,16.15,16.13,16.14,199500.0
2014-06-30 15:20:00,16.14,16.14,16.12,16.13,742500.0,16.14,16.14,16.12,16.13,742500.0
2014-06-30 15:25:00,16.12,16.14,16.12,16.13,391500.0,16.12,16.14,16.12,16.13,391500.0
2014-06-30 15:30:00,16.13,16.14,16.13,16.14,229500.0,16.13,16.14,16.13,16.14,229500.0
2014-06-30 15:35:00,16.13,16.13,16.08,16.08,726000.0,16.13,16.13,16.08,16.08,726000.0
2014-06-30 15:40:00,16.07,16.08,16.01,16.01,2220000.0,16.07,16.08,16.01,16.01,2220000.0
2014-06-30 15:45:00,16.01,16.04,16.01,16.02,1908000.0,16.01,16.04,16.01,16.02,1908000.0
2014-06-30 15:50:00,16.01,16.05,15.99,16.03,1449000.0,16.01,16.05,15.99,16.03,1449000.0
2014-06-30 15:55:00,16.02,16.03,16.0,16.0,1944000.0,16.02,16.03,16.0,16.0,1944000.0
2014-07-01 09:30:00,16.16,16.23,16.08,16.13,2433000.0,16.16,16.23,16.08,16.13,2433000.0
2014-07-01 09:35:00,16.12,16.16,16.04,16.07,1569000.0,16.12,16.16,16.04,16.07,1569000.0
2014-07-01 09:40:00,16.07,16.13,16.07,16.12,1170000.0,16.07,16.13,16.07,16.12,1170000.0
2014-07-01 09:45:00,16.11,16.15,16.08,16.08,1267500.0,16.11,16.15,16.08,16.08,1267500.0
2014-07-01 09:50:00,16.09,16.1,16.04,16.07,1195500.0,16.09,16.1,16.04,16.07,1195500.0
2014-07-01 09:55:00,16.05,16.07,15.99,16.06,1879500.0,16.05,16.07,15.99,16.06,1879500.0
2014-07-01 10:00:00,16.06,16.07,16.01,16.04,1029000.0,16.06,16.07,16.01,16.04,1029000.0
2014-07-01 10:05:00,16.04,16.04,15.94,15.96,1609500.0,16.04,16.04,15.94,15.96,1609500.0
2014-07-01 10:10:00,15.96,16.0,15.96,15.98,1213500.0,15.96,16.0,15.96,15.98,1213500.0
2014-07-01 10:15:00,15.98,16.07,15.98,16.04,1080000.0,15.98,16.07,15.98,16.04,1080000.0
2014-07-01 10:20:00,16.04,16.07,16.01,16.07,841500.0,16.04,16.07,16.01,16.07,841500.0
2014-07-01 10:25:00,16.07,16.12,16.01,16.1,993000.0,16.07,16.12,16.01,16.1,993000.0
2014-07-01 10:30:00,16.1,16.16,16.1,16.13,1485000.0,16.1,16.16,16.1,16.13,1485000.0
2014-07-01 10:35:00,16.13,16.13,16.06,16.07,930000.0,16.13,16.13,16.06,16.07,930000.0
2014-07-01 10:40:00,16.07,16.08,16.03,16.04,586500.0,16.07,16.08,16.03,16.04,586500.0
2014-07-01 10:45:00,16.05,16.09,16.04,16.08,531000.0,16.05,16.09,16.04,16.08,531000.0
2014-07-01 10:50:00,16.07,16.07,16.05,16.06,364500.0,16.07,16.07,16.05,16.06,364500.0
2014-07-01 10:55:00,16.06,16.06,15.97,16.01,1336500.0,16.06,16.06,15.97,16.01,1336500.0
2014-07-01 11:00:00,16.0,16.03,15.97,15.97,1377000.0,16.0,16.03,15.97,15.97,1377000.0
2014-07-01 11:05:00,15.98,16.03,15.95,15.99,1689000.0,15.98,16.03,15.95,15.99,1689000.0
2014-07-01 11:10:00,15.98,16.01,15.98,15.99,396000.0,15.98,16.01,15.98,15.99,396000.0
2014-07-01 11:15:00,16.0,16.04,15.99,16.04,609000.0,16.0,16.04,15.99,16.04,609000.0
2014-07-01 11:20:00,16.04,16.07,16.02,16.07,471000.0,16.04,16.07,16.02,16.07,471000.0
2014-07-01 11:25:00,16.07,16.08,16.03,16.03,508500.0,16.07,16.08,16.03,16.03,508500.0
2014-07-01 11:30:00,16.03,16.05,16.02,16.05,528000.0,16.03,16.05,16.02,16.05,528000.0
2014-07-01 11:35:00,16.05,16.08,16.04,16.05,385500.0,16.05,16.08,16.04,16.05,385500.0
2014-07-01 11:40:00,16.05,16.05,16.03,16.03,195000.0,16.05,16.05,16.03,16.03,195000.0
2014-07-01 11:45:00,16.02,16.05,16.01,16.03,387000.0,16.02,16.05,16.01,16.03,387000.0
2014-07-01 11:50:00,16.03,16.06,16.02,16.04,262500.0,16.03,16.06,16.02,16.04,262500.0
2014-07-01 11:55:00,16.04,16.04,16.02,16.03,175500.0,16.04,16.04,16.02,16.03,175500.0
2014-07-01 12:00:00,16.03,16.03,16.01,16.01,241500.0,16.03,16.03,16.01,16.01,241500.0
2014-07-01 12:05:00,16.01,16.02,15.97,15.99,667500.0,16.01,16.02,15.97,15.99,667500.0
2014-07-01 12:10:00,15.99,16.0,15.97,16.0,477000.0,15.99,16.0,15.97,16.0,477000.0
2014-07-01 12:15:00,16.0,16.01,15.98,15.98,378000.0,16.0,16.01,15.98,15.98,378000.0
2014-07-01 12:20:00,15.97,15.98,15.95,15.96,627000.0,15.97,15.98,15.95,15.96,627000.0
2014-07-01 12:25:00,15.96,15.96,15.91,15.94,1207500.0,15.96,15.96,15.91,15.94,1207500.0
2014-07-01 12:30:00,15.95,15.97,15.94,15.95,693000.0,15.95,15.97,15.94,15.95,693000.0
2014-07-01 12:35:00,15.95,15.97,15.94,15.95,298500.0,15.95,15.97,15.94,15.95,298500.0
2014-07-01 12:40:00,15.96,15.96,15.92,15.96,576000.0,15.96,15.96,15.92,15.96,576000.0
2014-07-01 12:45:00,15.96,15.99,15.94,15.98,522000.0,15.96,15.99,15.94,15.98,522000.0
2014-07-01 12:50:00,15.99,16.02,15.98,15.99,798000.0,15.99,16.02,15.98,15.99,798000.0
2014-07-01 12:55:00,15.99,16.02,15.98,15.98,270000.0,15.99,16.02,15.98,15.98,270000.0
2014-07-01 13:00:00,15.99,16.01,15.98,16.01,283500.0,15.99,16.01,15.98,16.01,283500.0
2014-07-01 13:05:00,16.01,16.01,15.98,15.99,249000.0,16.01,16.01,15.98,15.99,249000.0
2014-07-01 13:10:00,15.99,16.0,15.97,15.98,280500.0,15.99,16.0,15.97,15.98,280500.0
2014-07-01 13:15:00,15.98,15.99,15.96,15.99,273000.0,15.98,15.99,15.96,15.99,273000.0
2014-07-01 13:20:00,15.99,16.05,15.99,16.03,1189500.0,15.99,16.05,15.99,16.03,1189500.0
2014-07-01 13:25:00,16.03,16.03,15.98,16.0,321000.0,16.03,16.03,15.98,16.0,321000.0
2014-07-01 13:30:00,15.99,16.0,15.98,15.99,228000.0,15.99,16.0,15.98,15.99,228000.0
2014-07-01 13:35:00,15.99,15.99,15.97,15.99,388500.0,15.99,15.99,15.97,15.99,388500.0
2014-07-01 13:40:00,15.99,15.99,15.97,15.98,210000.0,15.99,15.99,15.97,15.98,210000.0
2014-07-01 13:45:00,15.98,15.98,15.96,15.97,181500.0,15.98,15.98,15.96,15.97,181500.0
2014-07-01 13:50:00,15.96,15.97,15.95,15.96,241500.0,15.96,15.97,15.95,15.96,241500.0
2014-07-01 13:55:00,15.95,15.96,15.94,15.96,373500.0,15.95,15.96,15.94,15.96,373500.0
2014-07-01 14:00:00,15.96,15.96,15.94,15.94,145500.0,15.96,15.96,15.94,15.94,145500.0
2014-07-01 14:05:00,15.94,15.96,15.94,15.95,270000.0,15.94,15.96,15.94,15.95,270000.0
2014-07-01 14:10:00,15.95,15.96,15.94,15.94,123000.0,15.95,15.96,15.94,15.94,123000.0
2014-07-01 14:15:00,15.95,15.97,15.94,15.96,232500.0,15.95,15.97,15.94,15.96,232500.0
2014-07-01 14:20:00,15.96,15.96,15.95,15.96,88500.0,15.96,15.96,15.95,15.96,88500.0
2014-07-01 14:25:00,15.96,15.98,15.96,15.96,394500.0,15.96,15.98,15.96,15.96,394500.0
2014-07-01 14:30:00,15.96,15.98,15.96,15.96,247500.0,15.96,15.98,15.96,15.96,247500.0
2014-07-01 14:35:00,15.95,16.01,15.95,16.01,475500.0,15.95,16.01,15.95,16.01,475500.0
2014-07-01 14:40:00,16.01,16.03,15.99,16.0,747000.0,16.01,16.03,15.99,16.0,747000.0
2014-07-01 14:45:00,16.0,16.02,15.99,15.99,333000.0,16.0,16.02,15.99,15.99,333000.0
2014-07-01 14:50:00,15.99,16.0,15.97,16.0,246000.0,15.99,16.0,15.97,16.0,246000.0
2014-07-01 14:55:00,16.0,16.02,15.99,16.0,201000.0,16.0,16.02,15.99,16.0,201000.0
2014-07-01 15:00:00,16.01,16.01,15.98,16.01,348000.0,16.01,16.01,15.98,16.01,348000.0
2014-07-01 15:05:00,16.0,16.04,16.0,16.03,543000.0,16.0,16.04,16.0,16.03,543000.0
2014-07-01 15:10:00,16.03,16.03,16.0,16.01,396000.0,16.03,16.03,16.0,16.01,396000.0
2014-07-01 15:15:00,16.01,16.02,15.99,16.01,670500.0,16.01,16.02,15.99,16.01,670500.0
2014-07-01 15:20:00,16.01,16.01,15.98,15.99,514500.0,16.01,16.01,15.98,15.99,514500.0
2014-07-01 15:25:00,15.99,16.0,15.98,15.99,427500.0,15.99,16.0,15.98,15.99,427500.0
2014-07-01 15:30:00,15.99,16.02,15.98,16.01,594000.0,15.99,16.02,15.98,16.01,594000.0
2014-07-01 15:35:00,16.01,16.02,16.0,16.01,607500.0,16.01,16.02,16.0,16.01,607500.0
2014-07-01 15:40:00,16.01,16.02,16.0,16.02,525000.0,16.01,16.02,16.0,16.02,525000.0
2014-07-01 15:45:00,16.01,16.03,16.01,16.03,687000.0,16.01,16.03,16.01,16.03,687000.0
2014-07-01 15:50:00,16.02,16.05,16.0,16.0,1270500.0,16.02,16.05,16.0,16.0,1270500.0
2014-07-01 15:55:00,16.01,16.02,15.97,15.98,2172000.0,16.01,16.02,15.97,15.98,2172000.0
2014-07-02 09:30:00,16.04,16.16,16.03,16.15,3255000.0,16.04,16.16,16.03,16.15,3255000.0
2014-07-02 09:35:00,16.15,16.15,16.03,16.09,1003500.0,16.15,16.15,16.03,16.09,1003500.0
2014-07-02 09:40:00,16.1,16.14,16.05,16.07,1756500.0,16.1,16.14,16.05,16.07,1756500.0
2014-07-02 09:45:00,16.07,16.08,16.03,16.04,1350000.0,16.07,16.08,16.03,16.04,1350000.0
2014-07-02 09:50:00,16.05,16.06,15.97,16.02,1498500.0,16.05,16.06,15.97,16.02,1498500.0
2014-07-02 09:55:00,16.0,16.05,16.0,16.04,685500.0,16.0,16.05,16.0,16.04,685500.0
2014-07-02 10:00:00,16.03,16.06,16.01,16.04,975000.0,16.03,16.06,16.01,16.04,975000.0
2014-07-02 10:05:00,16.04,16.04,15.95,15.97,1381500.0,16.04,16.04,15.95,15.97,1381500.0
2014-07-02 10:10:00,15.96,15.97,15.91,15.94,1347000.0,15.96,15.97,15.91,15.94,1347000.0
2014-07-02 10:15:00,15.93,15.95,15.89,15.92,1627500.0,15.93,15.95,15.89,15.92,1627500.0
2014-07-02 10:20:00,15.92,15.95,15.91,15.93,936000.0,15.92,15.95,15.91,15.93,936000.0
2014-07-02 10:25:00,15.93,15.98,15.92,15.96,1332000.0,15.93,15.98,15.92,15.96,1332000.0
2014-07-02 10:30:00,15.96,15.96,15.91,15.92,582000.0,15.96,15.96,15.91,15.92,582000.0
2014-07-02 10:35:00,15.91,15.92,15.87,15.87,1968000.0,15.91,15.92,15.87,15.87,1968000.0
2014-07-02 10:40:00,15.87,15.92,15.87,15.92,715500.0,15.87,15.92,15.87,15.92,715500.0
2014-07-02 10:45:00,15.91,15.91,15.87,15.9,537000.0,15.91,15.91,15.87,15.9,537000.0
2014-07-02 10:50:00,15.89,15.9,15.87,15.87,1860000.0,15.89,15.9,15.87,15.87,1860000.0
2014-07-02 10:55:00,15.88,15.89,15.84,15.89,844500.0,15.88,15.89,15.84,15.89,844500.0
2014-07-02 11:00:00,15.88,15.91,15.88,15.9,570000.0,15.88,15.91,15.88,15.9,570000.0
2014-07-02 11:05:00,15.9,15.9,15.85,15.86,774000.0,15.9,15.9,15.85,15.86,774000.0
2014-07-02 11:10:00,15.86,15.87,15.8,15.81,1093500.0,15.86,15.87,15.8,15.81,1093500.0
2014-07-02 11:15:00,15.82,15.84,15.8,15.83,903000.0,15.82,15.84,15.8,15.83,903000.0
2014-07-02 11:20:00,15.82,15.83,15.77,15.82,1411500.0,15.82,15.83,15.77,15.82,1411500.0
2014-07-02 11:25:00,15.82,15.82,15.79,15.79,778500.0,15.82,15.82,15.79,15.79,778500.0
2014-07-02 11:30:00,15.79,15.8,15.79,15.8,636000.0,15.79,15.8,15.79,15.8,636000.0
2014-07-02 11:35:00,15.79,15.87,15.79,15.85,1233000.0,15.79,15.87,15.79,15.85,1233000.0
2014-07-02 11:40:00,15.86,15.86,15.82,15.83,591000.0,15.86,15.86,15.82,15.83,591000.0
2014-07-02 11:45:00,15.83,15.83,15.79,15.79,687000.0,15.83,15.83,15.79,15.79,687000.0
2014-07-02 11:50:00,15.8,15.8,15.77,15.79,477000.0,15.8,15.8,15.77,15.79,477000.0
2014-07-02 11:55:00,15.79,15.8,15.75,15.77,718500.0,15.79,15.8,15.75,15.77,718500.0
2014-07-02 12:00:00,15.77,15.78,15.74,15.74,580500.0,15.77,15.78,15.74,15.74,580500.0
2014-07-02 12:05:00,15.75,15.76,15.7,15.71,1482000.0,15.75,15.76,15.7,15.71,1482000.0
2014-07-02 12:10:00,15.72,15.73,15.7,15.73,883500.0,15.72,15.73,15.7,15.73,883500.0
2014-07-02 12:15:00,15.73,15.76,15.71,15.73,811500.0,15.73,15.76,15.71,15.73,811500.0
2014-07-02 12:20:00,15.73,15.75,15.71,15.73,468000.0,15.73,15.75,15.71,15.73,468000.0
2014-07-02 12:25:00,15.73,15.74,15.7,15.72,627000.0,15.73,15.74,15.7,15.72,627000.0
2014-07-02 12:30:00,15.72,15.72,15.62,15.62,1819500.0,15.72,15.72,15.62,15.62,1819500.0
2014-07-02 12:35:00,15.62,15.63,15.55,15.57,2536500.0,15.62,15.63,15.55,15.57,2536500.0
2014-07-02 12:40:00,15.57,15.6,15.5,15.53,1800000.0,15.57,15.6,15.5,15.53,1800000.0
2014-07-02 12:45:00,15.53,15.57,15.5,15.54,1962000.0,15.53,15.57,15.5,15.54,1962000.0
2014-07-02 12:50:00,15.54,15.6,15.51,15.51,1663500.0,15.54,15.6,15.51,15.51,1663500.0
2014-07-02 12:55:00,15.51,15.54,15.45,15.47,2058000.0,15.51,15.54,15.45,15.47,2058000.0
2014-07-02 13:00:00,15.46,15.5,15.42,15.43,1617000.0,15.46,15.5,15.42,15.43,1617000.0
2014-07-02 13:05:00,15.43,15.46,15.41,15.46,1329000.0,15.43,15.46,15.41,15.46,1329000.0
2014-07-02 13:10:00,15.45,15.51,15.45,15.49,1035000.0,15.45,15.51,15.45,15.49,1035000.0
2014-07-02 13:15:00,15.5,15.55,15.49,15.53,1321500.0,15.5,15.55,15.49,15.53,1321500.0
2014-07-02 13:20:00,15.53,15.53,15.48,15.5,835500.0,15.53,15.53,15.48,15.5,835500.0
2014-07-02 13:25:00,15.49,15.53,15.49,15.53,685500.0,15.49,15.53,15.49,15.53,685500.0
2014-07-02 13:30:00,15.53,15.6,15.53,15.58,1425000.0,15.53,15.6,15.53,15.58,1425000.0
2014-07-02 13:35:00,15.58,15.61,15.57,15.59,856500.0,15.58,15.61,15.57,15.59,856500.0
2014-07-02 13:40:00,15.59,15.6,15.5,15.52,1311000.0,15.59,15.6,15.5,15.52,1311000.0
2014-07-02 13:45:00,15.52,15.53,15.49,15.49,801000.0,15.52,15.53,15.49,15.49,801000.0
2014-07-02 13:50:00,15.5,15.5,15.45,15.47,1089000.0,15.5,15.5,15.45,15.47,1089000.0
2014-07-02 13:55:00,15.48,15.52,15.44,15.5,1054500.0,15.48,15.52,15.44,15.5,1054500.0
2014-07-02 14:00:00,15.5,15.51,15.45,15.47,553500.0,15.5,15.51,15.45,15.47,553500.0
2014-07-02 14:05:00,15.46,15.53,15.45,15.51,1018500.0,15.46,15.53,15.45,15.51,1018500.0
2014-07-02 14:10:00,15.52,15.52,15.47,15.48,729000.0,15.52,15.52,15.47,15.48,729000.0
2014-07-02 14:15:00,15.47,15.51,15.46,15.51,730500.0,15.47,15.51,15.46,15.51,730500.0
2014-07-02 14:20:00,15.51,15.52,15.46,15.48,432000.0,15.51,15.52,15.46,15.48,432000.0
2014-07-02 14:25:00,15.48,15.49,15.42,15.42,769500.0,15.48,15.49,15.42,15.42,769500.0
2014-07-02 14:30:00,15.42,15.45,15.39,15.43,1927500.0,15.42,15.45,15.39,15.43,1927500.0
2014-07-02 14:35:00,15.43,15.44,15.4,15.43,558000.0,15.43,15.44,15.4,15.43,558000.0
2014-07-02 14:40:00,15.42,15.43,15.4,15.41,538500.0,15.42,15.43,15.4,15.41,538500.0
2014-07-02 14:45:00,15.41,15.41,15.37,15.37,1132500.0,15.41,15.41,15.37,15.37,1132500.0
2014-07-02 14:50:00,15.37,15.38,15.27,15.29,3826500.0,15.37,15.38,15.27,15.29,3826500.0
2014-07-02 14:55:00,15.28,15.3,15.24,15.29,1695000.0,15.28,15.3,15.24,15.29,1695000.0
2014-07-02 15:00:00,15.3,15.33,15.28,15.28,1920000.0,15.3,15.33,15.28,15.28,1920000.0
2014-07-02 15:05:00,15.28,15.29,15.17,15.18,2508000.0,15.28,15.29,15.17,15.18,2508000.0
2014-07-02 15:10:00,15.17,15.25,15.15,15.23,2166000.0,15.17,15.25,15.15,15.23,2166000.0
2014-07-02 15:15:00,15.23,15.23,15.14,15.18,1545000.0,15.23,15.23,15.14,15.18,1545000.0
2014-07-02 15:20:00,15.18,15.29,15.17,15.24,1683000.0,15.18,15.29,15.17,15.24,1683000.0
2014-07-02 15:25:00,15.24,15.29,15.22,15.22,1339500.0,15.24,15.29,15.22,15.22,1339500.0
2014-07-02 15:30:00,15.23,15.29,15.22,15.29,1182000.0,15.23,15.29,15.22,15.29,1182000.0
2014-07-02 15:35:00,15.28,15.3,15.24,15.27,1245000.0,15.28,15.3,15.24,15.27,1245000.0
2014-07-02 15:40:00,15.27,15.29,15.24,15.24,1707000.0,15.27,15.29,15.24,15.24,1707000.0
2014-07-02 15:45:00,15.24,15.29,15.23,15.26,1638000.0,15.24,15.29,15.23,15.26,1638000.0
2014-07-02 15:50:00,15.27,15.32,15.27,15.31,2352000.0,15.27,15.32,15.27,15.31,2352000.0
2014-07-02 15:55:00,15.31,15.32,15.28,15.29,3808500.0,15.31,15.32,15.28,15.29,3808500.0
2014-07-03 09:30:00,15.42,15.46,15.31,15.33,3781500.0,15.42,15.46,15.31,15.33,3781500.0
2014-07-03 09:35:00,15.33,15.38,15.22,15.28,2407500.0,15.33,15.38,15.22,15.28,2407500.0
2014-07-03 09:40:00,15.28,15.3,15.17,15.19,2701500.0,15.28,15.3,15.17,15.19,2701500.0
2014-07-03 09:45:00,15.18,15.19,15.04,15.09,4264500.0,15.18,15.19,15.04,15.09,4264500.0
2014-07-03 09:50:00,15.08,15.13,14.95,14.99,4131000.0,15.08,15.13,14.95,14.99,4131000.0
2014-07-03 09:55:00,14.97,15.03,14.95,15.02,3522000.0,14.97,15.03,14.95,15.02,3522000.0
2014-07-03 10:00:00,15.01,15.05,14.93,15.04,3423000.0,15.01,15.05,14.93,15.04,3423000.0
2014-07-03 10:05:00,15.04,15.08,15.02,15.06,2503500.0,15.04,15.08,15.02,15.06,2503500.0
2014-07-03 10:10:00,15.06,15.1,15.03,15.04,2319000.0,15.06,15.1,15.03,15.04,2319000.0
2014-07-03 10:15:00,15.04,15.07,15.0,15.02,1639500.0,15.04,15.07,15.0,15.02,1639500.0
2014-07-03 10:20:00,15.02,15.02,14.95,14.97,1749000.0,15.02,15.02,14.95,14.97,1749000.0
2014-07-03 10:25:00,14.97,15.06,14.96,15.04,1827000.0,14.97,15.06,14.96,15.04,1827000.0
2014-07-03 10:30:00,15.05,15.09,15.03,15.06,1863000.0,15.05,15.09,15.03,15.06,1863000.0
2014-07-03 10:35:00,15.06,15.06,15.02,15.05,648000.0,15.06,15.06,15.02,15.05,648000.0
2014-07-03 10:40:00,15.05,15.05,14.99,15.02,847500.0,15.05,15.05,14.99,15.02,847500.0
2014-07-03 10:45:00,15.01,15.05,15.01,15.04,519000.0,15.01,15.05,15.01,15.04,519000.0
2014-07-03 10:50:00,15.05,15.15,15.04,15.13,1870500.0,15.05,15.15,15.04,15.13,1870500.0
2014-07-03 10:55:00,15.12,15.16,15.1,15.15,1557000.0,15.12,15.16,15.1,15.15,1557000.0
2014-07-03 11:00:00,15.15,15.15,15.12,15.14,1044000.0,15.15,15.15,15.12,15.14,1044000.0
2014-07-03 11:05:00,15.14,15.19,15.13,15.18,1638000.0,15.14,15.19,15.13,15.18,1638000.0
2014-07-03 11:10:00,15.18,15.24,15.18,15.18,1791000.0,15.18,15.24,15.18,15.18,1791000.0
2014-07-03 11:15:00,15.19,15.25,15.18,15.24,1203000.0,15.19,15.25,15.18,15.24,1203000.0
2014-07-03 11:20:00,15.24,15.24,15.19,15.2,1036500.0,15.24,15.24,15.19,15.2,1036500.0
2014-07-03 11:25:00,15.2,15.2,15.16,15.18,768000.0,15.2,15.2,15.16,15.18,768000.0
2014-07-03 11:30:00,15.17,15.18,15.12,15.12,1032000.0,15.17,15.18,15.12,15.12,1032000.0
2014-07-03 11:35:00,15.12,15.2,15.12,15.19,802500.0,15.12,15.2,15.12,15.19,802500.0
2014-07-03 11:40:00,15.18,15.19,15.16,15.18,385500.0,15.18,15.19,15.16,15.18,385500.0
2014-07-03 11:45:00,15.17,15.17,15.12,15.13,957000.0,15.17,15.17,15.12,15.13,957000.0
2014-07-03 11:50:00,15.12,15.19,15.12,15.18,468000.0,15.12,15.19,15.12,15.18,468000.0
2014-07-03 11:55:00,15.18,15.2,15.17,15.18,460500.0,15.18,15.2,15.17,15.18,460500.0
2014-07-03 12:00:00,15.19,15.19,15.16,15.17,294000.0,15.19,15.19,15.16,15.17,294000.0
2014-07-03 12:05:00,15.18,15.2,15.17,15.2,408000.0,15.18,15.2,15.17,15.2,408000.0
2014-07-03 12:10:00,15.2,15.23,15.19,15.21,741000.0,15.2,15.23,15.19,15.21,741000.0
2014-07-03 12:15:00,15.21,15.23,15.19,15.2,657000.0,15.21,15.23,15.19,15.2,657000.0
2014-07-03 12:20:00,15.19,15.22,15.18,15.21,627000.0,15.19,15.22,15.18,15.21,627000.0
2014-07-03 12:25:00,15.21,15.22,15.21,15.22,513000.0,15.21,15.22,15.21,15.22,513000.0
2014-07-03 12:30:00,15.21,15.22,15.19,15.21,655500.0,15.21,15.22,15.19,15.21,655500.0
2014-07-03 12:35:00,15.21,15.25,15.2,15.24,727500.0,15.21,15.25,15.2,15.24,727500.0
2014-07-03 12:40:00,15.24,15.24,15.2,15.23,643500.0,15.24,15.24,15.2,15.23,643500.0
2014-07-03 12:45:00,15.22,15.24,15.22,15.24,699000.0,15.22,15.24,15.22,15.24,699000.0
2014-07-03 12:50:00,15.24,15.26,15.22,15.25,1962000.0,15.24,15.26,15.22,15.25,1962000.0
2014-07-03 12:55:00,15.26,15.29,15.25,15.29,2316000.0,15.26,15.29,15.25,15.29,2316000.0
2014-07-07 09:30:00,15.17,15.27,15.13,15.22,2584500.0,15.17,15.27,15.13,15.22,2584500.0
2014-07-07 09:35:00,15.22,15.32,15.18,15.32,2122500.0,15.22,15.32,15.18,15.32,2122500.0
2014-07-07 09:40:00,15.31,15.32,15.17,15.2,1762500.0,15.31,15.32,15.17,15.2,1762500.0
2014-07-07 09:45:00,15.19,15.21,15.15,15.16,1615500.0,15.19,15.21,15.15,15.16,1615500.0
2014-07-07 09:50:00,15.16,15.16,15.08,15.14,2796000.0,15.16,15.16,15.08,15.14,2796000.0
2014-07-07 09:55:00,15.14,15.14,15.02,15.05,2062500.0,15.14,15.14,15.02,15.05,2062500.0
2014-07-07 10:00:00,15.05,15.11,15.02,15.04,1971000.0,15.05,15.11,15.02,15.04,1971000.0
2014-07-07 10:05:00,15.04,15.09,15.01,15.08,1179000.0,15.04,15.09,15.01,15.08,1179000.0
2014-07-07 10:10:00,15.08,15.16,15.07,15.09,1293000.0,15.08,15.16,15.07,15.09,1293000.0
2014-07-07 10:15:00,15.09,15.13,15.06,15.07,891000.0,15.09,15.13,15.06,15.07,891000.0
2014-07-07 10:20:00,15.07,15.11,15.07,15.09,295500.0,15.07,15.11,15.07,15.09,295500.0
2014-07-07 10:25:00,15.1,15.14,15.09,15.13,721500.0,15.1,15.14,15.09,15.13,721500.0
2014-07-07 10:30:00,15.14,15.14,15.11,15.11,670500.0,15.14,15.14,15.11,15.11,670500.0
2014-07-07 10:35:00,15.11,15.12,15.07,15.1,715500.0,15.11,15.12,15.07,15.1,715500.0
2014-07-07 10:40:00,15.1,15.13,15.07,15.12,948000.0,15.1,15.13,15.07,15.12,948000.0
2014-07-07 10:45:00,15.12,15.12,15.07,15.09,319500.0,15.12,15.12,15.07,15.09,319500.0
2014-07-07 10:50:00,15.09,15.11,15.06,15.07,1038000.0,15.09,15.11,15.06,15.07,1038000.0
2014-07-07 10:55:00,15.07,15.09,15.05,15.05,813000.0,15.07,15.09,15.05,15.05,813000.0
2014-07-07 11:00:00,15.05,15.05,14.97,14.98,1672500.0,15.05,15.05,14.97,14.98,1672500.0
2014-07-07 11:05:00,14.99,15.03,14.98,15.01,1305000.0,14.99,15.03,14.98,15.01,1305000.0
2014-07-07 11:10:00,14.99,15.05,14.99,15.01,553500.0,14.99,15.05,14.99,15.01,553500.0
2014-07-07 11:15:00,15.01,15.02,14.96,14.98,1183500.0,15.01,15.02,14.96,14.98,1183500.0
2014-07-07 11:20:00,14.97,14.97,14.87,14.9,2451000.0,14.97,14.97,14.87,14.9,2451000.0
2014-07-07 11:25:00,14.89,14.93,14.87,14.91,964500.0,14.89,14.93,14.87,14.91,964500.0
2014-07-07 11:30:00,14.9,14.98,14.89,14.96,1332000.0,14.9,14.98,14.89,14.96,1332000.0
2014-07-07 11:35:00,14.97,14.99,14.95,14.96,804000.0,14.97,14.99,14.95,14.96,804000.0
2014-07-07 11:40:00,14.95,14.97,14.89,14.93,721500.0,14.95,14.97,14.89,14.93,721500.0
2014-07-07 11:45:00,14.93,14.93,14.87,14.9,634500.0,14.93,14.93,14.87,14.9,634500.0
2014-07-07 11:50:00,14.89,14.93,14.87,14.92,373500.0,14.89,14.93,14.87,14.92,373500.0
2014-07-07 11:55:00,14.91,14.95,14.91,14.93,318000.0,14.91,14.95,14.91,14.93,318000.0
2014-07-07 12:00:00,14.93,14.97,14.92,14.93,796500.0,14.93,14.97,14.92,14.93,796500.0
2014-07-07 12:05:00,14.93,14.95,14.9,14.93,664500.0,14.93,14.95,14.9,14.93,664500.0
2014-07-07 12:10:00,14.93,14.94,14.88,14.89,477000.0,14.93,14.94,14.88,14.89,477000.0
2014-07-07 12:15:00,14.89,14.9,14.84,14.86,1741500.0,14.89,14.9,14.84,14.86,1741500.0
2014-07-07 12:20:00,14.85,14.89,14.85,14.89,640500.0,14.85,14.89,14.85,14.89,640500.0
2014-07-07 12:25:00,14.89,14.89,14.85,14.87,429000.0,14.89,14.89,14.85,14.87,429000.0
2014-07-07 12:30:00,14.86,14.91,14.86,14.91,457500.0,14.86,14.91,14.86,14.91,457500.0
2014-07-07 12:35:00,14.9,14.9,14.86,14.88,348000.0,14.9,14.9,14.86,14.88,348000.0
2014-07-07 12:40:00,14.88,14.89,14.85,14.87,334500.0,14.88,14.89,14.85,14.87,334500.0
2014-07-07 12:45:00,14.86,14.89,14.86,14.88,451500.0,14.86,14.89,14.86,14.88,451500.0
2014-07-07 12:50:00,14.87,14.9,14.85,14.88,499500.0,14.87,14.9,14.85,14.88,499500.0
2014-07-07 12:55:00,14.88,14.9,14.87,14.9,261000.0,14.88,14.9,14.87,14.9,261000.0
2014-07-07 13:00:00,14.9,14.93,14.89,14.92,622500.0,14.9,14.93,14.89,14.92,622500.0
2014-07-07 13:05:00,14.9,14.94,14.9,14.94,562500.0,14.9,14.94,14.9,14.94,562500.0
2014-07-07 13:10:00,14.94,14.98,14.94,14.96,1059000.0,14.94,14.98,14.94,14.96,1059000.0
2014-07-07 13:15:00,14.96,14.97,14.93,14.95,493500.0,14.96,14.97,14.93,14.95,493500.0
2014-07-07 13:20:00,14.95,14.95,14.92,14.94,327000.0,14.95,14.95,14.92,14.94,327000.0
2014-07-07 13:25:00,14.94,14.94,14.91,14.93,342000.0,14.94,14.94,14.91,14.93,342000.0
2014-07-07 13:30:00,14.94,14.95,14.93,14.93,240000.0,14.94,14.95,14.93,14.93,240000.0
2014-07-07 13:35:00,14.93,14.95,14.91,14.92,252000.0,14.93,14.95,14.91,14.92,252000.0
2014-07-07 13:40:00,14.92,14.97,14.91,14.94,357000.0,14.92,14.97,14.91,14.94,357000.0
2014-07-07 13:45:00,14.95,14.99,14.94,14.97,460500.0,14.95,14.99,14.94,14.97,460500.0
2014-07-07 13:50:00,14.96,14.97,14.94,14.97,271500.0,14.96,14.97,14.94,14.97,271500.0
2014-07-07 13:55:00,14.95,14.96,14.92,14.93,535500.0,14.95,14.96,14.92,14.93,535500.0
2014-07-07 14:00:00,14.93,14.96,14.93,14.96,289500.0,14.93,14.96,14.93,14.96,289500.0
2014-07-07 14:05:00,14.96,14.97,14.92,14.94,349500.0,14.96,14.97,14.92,14.94,349500.0
2014-07-07 14:10:00,14.95,14.96,14.92,14.92,238500.0,14.95,14.96,14.92,14.92,238500.0
2014-07-07 14:15:00,14.93,14.93,14.89,14.89,778500.0,14.93,14.93,14.89,14.89,778500.0
2014-07-07 14:20:00,14.9,14.91,14.79,14.79,3465000.0,14.9,14.91,14.79,14.79,3465000.0
2014-07-07 14:25:00,14.8,14.93,14.73,14.79,2410500.0,14.8,14.93,14.73,14.79,2410500.0
2014-07-07 14:30:00,14.78,14.79,14.69,14.71,2169000.0,14.78,14.79,14.69,14.71,2169000.0
2014-07-07 14:35:00,14.71,14.78,14.7,14.78,1455000.0,14.71,14.78,14.7,14.78,1455000.0
2014-07-07 14:40:00,14.78,14.79,14.74,14.76,966000.0,14.78,14.79,14.74,14.76,966000.0
2014-07-07 14:45:00,14.76,14.81,14.76,14.8,579000.0,14.76,14.81,14.76,14.8,579000.0
2014-07-07 14:50:00,14.79,14.82,14.77,14.81,700500.0,14.79,14.82,14.77,14.81,700500.0
2014-07-07 14:55:00,14.8,14.81,14.77,14.78,610500.0,14.8,14.81,14.77,14.78,610500.0
2014-07-07 15:00:00,14.78,14.78,14.74,14.77,714000.0,14.78,14.78,14.74,14.77,714000.0
2014-07-07 15:05:00,14.76,14.79,14.76,14.78,360000.0,14.76,14.79,14.76,14.78,360000.0
2014-07-07 15:10:00,14.78,14.79,14.77,14.77,270000.0,14.78,14.79,14.77,14.77,270000.0
2014-07-07 15:15:00,14.77,14.79,14.76,14.76,753000.0,14.77,14.79,14.76,14.76,753000.0
2014-07-07 15:20:00,14.76,14.78,14.75,14.77,462000.0,14.76,14.78,14.75,14.77,462000.0
2014-07-07 15:25:00,14.78,14.79,14.77,14.78,360000.0,14.78,14.79,14.77,14.78,360000.0
2014-07-07 15:30:00,14.78,14.79,14.76,14.77,501000.0,14.78,14.79,14.76,14.77,501000.0
2014-07-07 15:35:00,14.77,14.79,14.76,14.78,630000.0,14.77,14.79,14.76,14.78,630000.0
2014-07-07 15:40:00,14.78,14.79,14.77,14.78,679500.0,14.78,14.79,14.77,14.78,679500.0
2014-07-07 15:45:00,14.78,14.79,14.77,14.79,898500.0,14.78,14.79,14.77,14.79,898500.0
2014-07-07 15:50:00,14.79,14.83,14.79,14.83,1768500.0,14.79,14.83,14.79,14.83,1768500.0
2014-07-07 15:55:00,14.82,14.84,14.82,14.84,2703000.0,14.82,14.84,14.82,14.84,2703000.0
2014-07-08 09:30:00,14.59,14.63,14.48,14.5,7348500.0,14.59,14.63,14.48,14.5,7348500.0
2014-07-08 09:35:00,14.5,14.55,14.44,14.5,3097500.0,14.5,14.55,14.44,14.5,3097500.0
2014-07-08 09:40:00,14.5,14.63,14.48,14.6,2986500.0,14.5,14.63,14.48,14.6,2986500.0
2014-07-08 09:45:00,14.59,14.61,14.54,14.57,1575000.0,14.59,14.61,14.54,14.57,1575000.0
2014-07-08 09:50:00,14.56,14.58,14.5,14.5,1557000.0,14.56,14.58,14.5,14.5,1557000.0
2014-07-08 09:55:00,14.5,14.68,14.5,14.62,4017000.0,14.5,14.68,14.5,14.62,4017000.0
2014-07-08 10:00:00,14.61,14.7,14.6,14.62,2632500.0,14.61,14.7,14.6,14.62,2632500.0
2014-07-08 10:05:00,14.61,14.71,14.6,14.69,1659000.0,14.61,14.71,14.6,14.69,1659000.0
2014-07-08 10:10:00,14.68,14.71,14.65,14.67,1185000.0,14.68,14.71,14.65,14.67,1185000.0
2014-07-08 10:15:00,14.67,14.68,14.54,14.56,1846500.0,14.67,14.68,14.54,14.56,1846500.0
2014-07-08 10:20:00,14.57,14.59,14.47,14.47,2025000.0,14.57,14.59,14.47,14.47,2025000.0
2014-07-08 10:25:00,14.47,14.53,14.42,14.43,2841000.0,14.47,14.53,14.42,14.43,2841000.0
2014-07-08 10:30:00,14.43,14.44,14.35,14.35,2622000.0,14.43,14.44,14.35,14.35,2622000.0
2014-07-08 10:35:00,14.35,14.4,14.28,14.34,3546000.0,14.35,14.4,14.28,14.34,3546000.0
2014-07-08 10:40:00,14.34,14.36,14.29,14.35,1986000.0,14.34,14.36,14.29,14.35,1986000.0
2014-07-08 10:45:00,14.34,14.38,14.3,14.38,1521000.0,14.34,14.38,14.3,14.38,1521000.0
2014-07-08 10:50:00,14.38,14.47,14.36,14.46,2677500.0,14.38,14.47,14.36,14.46,2677500.0
2014-07-08 10:55:00,14.45,14.5,14.43,14.48,2316000.0,14.45,14.5,14.43,14.48,2316000.0
2014-07-08 11:00:00,14.48,14.51,14.45,14.46,1347000.0,14.48,14.51,14.45,14.46,1347000.0
2014-07-08 11:05:00,14.46,14.47,14.42,14.44,1840500.0,14.46,14.47,14.42,14.44,1840500.0
2014-07-08 11:10:00,14.44,14.53,14.42,14.51,1194000.0,14.44,14.53,14.42,14.51,1194000.0
2014-07-08 11:15:00,14.51,14.55,14.5,14.5,1299000.0,14.51,14.55,14.5,14.5,1299000.0
2014-07-08 11:20:00,14.5,14.53,14.47,14.49,1023000.0,14.5,14.53,14.47,14.49,1023000.0
2014-07-08 11:25:00,14.49,14.5,14.45,14.46,1189500.0,14.49,14.5,14.45,14.46,1189500.0
2014-07-08 11:30:00,14.46,14.51,14.45,14.48,741000.0,14.46,14.51,14.45,14.48,741000.0
2014-07-08 11:35:00,14.48,14.5,14.44,14.48,654000.0,14.48,14.5,14.44,14.48,654000.0
2014-07-08 11:40:00,14.48,14.49,14.45,14.45,742500.0,14.48,14.49,14.45,14.45,742500.0
2014-07-08 11:45:00,14.45,14.47,14.42,14.47,1116000.0,14.45,14.47,14.42,14.47,1116000.0
2014-07-08 11:50:00,14.46,14.46,14.36,14.38,1479000.0,14.46,14.46,14.36,14.38,1479000.0
2014-07-08 11:55:00,14.37,14.43,14.35,14.41,1161000.0,14.37,14.43,14.35,14.41,1161000.0
2014-07-08 12:00:00,14.42,14.43,14.37,14.39,451500.0,14.42,14.43,14.37,14.39,451500.0
2014-07-08 12:05:00,14.4,14.43,14.38,14.39,942000.0,14.4,14.43,14.38,14.39,942000.0
2014-07-08 12:10:00,14.38,14.4,14.37,14.37,1078500.0,14.38,14.4,14.37,14.37,1078500.0
2014-07-08 12:15:00,14.38,14.38,14.32,14.34,975000.0,14.38,14.38,14.32,14.34,975000.0
2014-07-08 12:20:00,14.34,14.44,14.34,14.43,1056000.0,14.34,14.44,14.34,14.43,1056000.0
2014-07-08 12:25:00,14.43,14.46,14.41,14.44,1062000.0,14.43,14.46,14.41,14.44,1062000.0
2014-07-08 12:30:00,14.44,14.47,14.39,14.41,823500.0,14.44,14.47,14.39,14.41,823500.0
2014-07-08 12:35:00,14.41,14.43,14.36,14.38,504000.0,14.41,14.43,14.36,14.38,504000.0
2014-07-08 12:40:00,14.38,14.42,14.37,14.4,532500.0,14.38,14.42,14.37,14.4,532500.0
2014-07-08 12:45:00,14.41,14.42,14.38,14.4,739500.0,14.41,14.42,14.38,14.4,739500.0
2014-07-08 12:50:00,14.41,14.49,14.41,14.46,912000.0,14.41,14.49,14.41,14.46,912000.0
2014-07-08 12:55:00,14.45,14.48,14.43,14.45,613500.0,14.45,14.48,14.43,14.45,613500.0
2014-07-08 13:00:00,14.45,14.46,14.44,14.45,360000.0,14.45,14.46,14.44,14.45,360000.0
2014-07-08 13:05:00,14.45,14.46,14.43,14.44,603000.0,14.45,14.46,14.43,14.44,603000.0
2014-07-08 13:10:00,14.44,14.53,14.44,14.53,997500.0,14.44,14.53,14.44,14.53,997500.0
2014-07-08 13:15:00,14.53,14.56,14.51,14.55,1407000.0,14.53,14.56,14.51,14.55,1407000.0
2014-07-08 13:20:00,14.55,14.57,14.53,14.57,934500.0,14.55,14.57,14.53,14.57,934500.0
2014-07-08 13:25:00,14.57,14.58,14.55,14.56,562500.0,14.57,14.58,14.55,14.56,562500.0
2014-07-08 13:30:00,14.56,14.56,14.48,14.52,781500.0,14.56,14.56,14.48,14.52,781500.0
2014-07-08 13:35:00,14.51,14.55,14.5,14.51,537000.0,14.51,14.55,14.5,14.51,537000.0
2014-07-08 13:40:00,14.52,14.62,14.52,14.62,826500.0,14.52,14.62,14.52,14.62,826500.0
2014-07-08 13:45:00,14.6,14.68,14.6,14.68,2070000.0,14.6,14.68,14.6,14.68,2070000.0
2014-07-08 13:50:00,14.67,14.68,14.62,14.64,550500.0,14.67,14.68,14.62,14.64,550500.0
2014-07-08 13:55:00,14.63,14.64,14.61,14.62,607500.0,14.63,14.64,14.61,14.62,607500.0
2014-07-08 14:00:00,14.62,14.63,14.56,14.57,828000.0,14.62,14.63,14.56,14.57,828000.0
2014-07-08 14:05:00,14.58,14.6,14.57,14.57,256500.0,14.58,14.6,14.57,14.57,256500.0
2014-07-08 14:10:00,14.57,14.61,14.54,14.61,876000.0,14.57,14.61,14.54,14.61,876000.0
2014-07-08 14:15:00,14.6,14.6,14.55,14.57,352500.0,14.6,14.6,14.55,14.57,352500.0
2014-07-08 14:20:00,14.57,14.6,14.55,14.58,376500.0,14.57,14.6,14.55,14.58,376500.0
2014-07-08 14:25:00,14.58,14.58,14.54,14.57,291000.0,14.58,14.58,14.54,14.57,291000.0
2014-07-08 14:30:00,14.57,14.6,14.56,14.58,426000.0,14.57,14.6,14.56,14.58,426000.0
2014-07-08 14:35:00,14.58,14.63,14.57,14.62,537000.0,14.58,14.63,14.57,14.62,537000.0
2014-07-08 14:40:00,14.61,14.73,14.6,14.73,1497000.0,14.61,14.73,14.6,14.73,1497000.0
2014-07-08 14:45:00,14.72,14.73,14.63,14.65,679500.0,14.72,14.73,14.63,14.65,679500.0
2014-07-08 14:50:00,14.65,14.68,14.63,14.64,535500.0,14.65,14.68,14.63,14.64,535500.0
2014-07-08 14:55:00,14.65,14.65,14.6,14.6,448500.0,14.65,14.65,14.6,14.6,448500.0
2014-07-08 15:00:00,14.6,14.62,14.56,14.57,783000.0,14.6,14.62,14.56,14.57,783000.0
2014-07-08 15:05:00,14.57,14.62,14.57,14.59,406500.0,14.57,14.62,14.57,14.59,406500.0
2014-07-08 15:10:00,14.58,14.59,14.54,14.58,495000.0,14.58,14.59,14.54,14.58,495000.0
2014-07-08 15:15:00,14.58,14.6,14.55,14.55,480000.0,14.58,14.6,14.55,14.55,480000.0
2014-07-08 15:20:00,14.55,14.58,14.54,14.58,468000.0,14.55,14.58,14.54,14.58,468000.0
2014-07-08 15:25:00,14.58,14.59,14.55,14.56,409500.0,14.58,14.59,14.55,14.56,409500.0
2014-07-08 15:30:00,14.56,14.57,14.53,14.56,712500.0,14.56,14.57,14.53,14.56,712500.0
2014-07-08 15:35:00,14.56,14.6,14.55,14.57,819000.0,14.56,14.6,14.55,14.57,819000.0
2014-07-08 15:40:00,14.58,14.59,14.57,14.57,792000.0,14.58,14.59,14.57,14.57,792000.0
2014-07-08 15:45:00,14.57,14.58,14.55,14.57,841500.0,14.57,14.58,14.55,14.57,841500.0
2014-07-08 15:50:00,14.57,14.6,14.57,14.59,1672500.0,14.57,14.6,14.57,14.59,1672500.0
2014-07-08 15:55:00,14.59,14.61,14.58,14.6,2661000.0,14.59,14.61,14.58,14.6,2661000.0
2014-07-09 09:30:00,14.75,14.8,14.71,14.73,2095500.0,14.75,14.8,14.71,14.73,2095500.0
2014-07-09 09:35:00,14.71,14.75,14.65,14.75,1756500.0,14.71,14.75,14.65,14.75,1756500.0
2014-07-09 09:40:00,14.75,14.86,14.74,14.85,2374500.0,14.75,14.86,14.74,14.85,2374500.0
2014-07-09 09:45:00,14.86,14.88,14.74,14.78,1714500.0,14.86,14.88,14.74,14.78,1714500.0
2014-07-09 09:50:00,14.78,14.82,14.68,14.82,1353000.0,14.78,14.82,14.68,14.82,1353000.0
2014-07-09 09:55:00,14.81,14.81,14.69,14.69,856500.0,14.81,14.81,14.69,14.69,856500.0
2014-07-09 10:00:00,14.69,14.75,14.68,14.74,658500.0,14.69,14.75,14.68,14.74,658500.0
2014-07-09 10:05:00,14.73,14.77,14.68,14.7,1602000.0,14.73,14.77,14.68,14.7,1602000.0
2014-07-09 10:10:00,14.69,14.72,14.62,14.63,2017500.0,14.69,14.72,14.62,14.63,2017500.0
2014-07-09 10:15:00,14.64,14.67,14.63,14.64,1176000.0,14.64,14.67,14.63,14.64,1176000.0
2014-07-09 10:20:00,14.64,14.73,14.61,14.72,955500.0,14.64,14.73,14.61,14.72,955500.0
2014-07-09 10:25:00,14.72,14.77,14.71,14.74,1035000.0,14.72,14.77,14.71,14.74,1035000.0
2014-07-09 10:30:00,14.73,14.81,14.73,14.8,1512000.0,14.73,14.81,14.73,14.8,1512000.0
2014-07-09 10:35:00,14.8,14.83,14.77,14.81,993000.0,14.8,14.83,14.77,14.81,993000.0
2014-07-09 10:40:00,14.81,14.86,14.8,14.86,1129500.0,14.81,14.86,14.8,14.86,1129500.0
2014-07-09 10:45:00,14.86,14.87,14.84,14.86,840000.0,14.86,14.87,14.84,14.86,840000.0
2014-07-09 10:50:00,14.86,14.87,14.82,14.84,951000.0,14.86,14.87,14.82,14.84,951000.0
2014-07-09 10:55:00,14.84,14.89,14.83,14.87,816000.0,14.84,14.89,14.83,14.87,816000.0
2014-07-09 11:00:00,14.87,14.94,14.87,14.92,1981500.0,14.87,14.94,14.87,14.92,1981500.0
2014-07-09 11:05:00,14.93,14.93,14.88,14.9,594000.0,14.93,14.93,14.88,14.9,594000.0
2014-07-09 11:10:00,14.9,14.91,14.84,14.87,750000.0,14.9,14.91,14.84,14.87,750000.0
2014-07-09 11:15:00,14.87,14.9,14.86,14.88,249000.0,14.87,14.9,14.86,14.88,249000.0
2014-07-09 11:20:00,14.89,14.95,14.88,14.94,1090500.0,14.89,14.95,14.88,14.94,1090500.0
2014-07-09 11:25:00,14.93,14.94,14.91,14.93,453000.0,14.93,14.94,14.91,14.93,453000.0
2014-07-09 11:30:00,14.92,14.92,14.88,14.91,352500.0,14.92,14.92,14.88,14.91,352500.0
2014-07-09 11:35:00,14.91,14.91,14.85,14.88,285000.0,14.91,14.91,14.85,14.88,285000.0
2014-07-09 11:40:00,14.88,14.88,14.84,14.86,214500.0,14.88,14.88,14.84,14.86,214500.0
2014-07-09 11:45:00,14.86,14.88,14.84,14.84,264000.0,14.86,14.88,14.84,14.84,264000.0
2014-07-09 11:50:00,14.84,14.86,14.82,14.84,517500.0,14.84,14.86,14.82,14.84,517500.0
2014-07-09 11:55:00,14.83,14.86,14.83,14.83,277500.0,14.83,14.86,14.83,14.83,277500.0
2014-07-09 12:00:00,14.83,14.84,14.82,14.84,159000.0,14.83,14.84,14.82,14.84,159000.0
2014-07-09 12:05:00,14.83,14.86,14.83,14.85,277500.0,14.83,14.86,14.83,14.85,277500.0
2014-07-09 12:10:00,14.86,14.87,14.83,14.85,259500.0,14.86,14.87,14.83,14.85,259500.0
2014-07-09 12:15:00,14.85,14.85,14.83,14.84,220500.0,14.85,14.85,14.83,14.84,220500.0
2014-07-09 12:20:00,14.83,14.86,14.83,14.85,168000.0,14.83,14.86,14.83,14.85,168000.0
2014-07-09 12:25:00,14.85,14.88,14.83,14.84,538500.0,14.85,14.88,14.83,14.84,538500.0
2014-07-09 12:30:00,14.85,14.85,14.81,14.85,196500.0,14.85,14.85,14.81,14.85,196500.0
2014-07-09 12:35:00,14.84,14.86,14.84,14.84,355500.0,14.84,14.86,14.84,14.84,355500.0
2014-07-09 12:40:00,14.83,14.85,14.82,14.84,277500.0,14.83,14.85,14.82,14.84,277500.0
2014-07-09 12:45:00,14.84,14.85,14.83,14.84,183000.0,14.84,14.85,14.83,14.84,183000.0
2014-07-09 12:50:00,14.84,14.84,14.81,14.84,195000.0,14.84,14.84,14.81,14.84,195000.0
2014-07-09 12:55:00,14.84,14.85,14.82,14.83,192000.0,14.84,14.85,14.82,14.83,192000.0
2014-07-09 13:00:00,14.85,14.85,14.83,14.84,121500.0,14.85,14.85,14.83,14.84,121500.0
2014-07-09 13:05:00,14.84,14.84,14.83,14.83,196500.0,14.84,14.84,14.83,14.83,196500.0
2014-07-09 13:10:00,14.83,14.83,14.8,14.8,223500.0,14.83,14.83,14.8,14.8,223500.0
2014-07-09 13:15:00,14.81,14.83,14.8,14.81,297000.0,14.81,14.83,14.8,14.81,297000.0
2014-07-09 13:20:00,14.8,14.82,14.8,14.82,120000.0,14.8,14.82,14.8,14.82,120000.0
2014-07-09 13:25:00,14.82,14.83,14.81,14.81,93000.0,14.82,14.83,14.81,14.81,93000.0
2014-07-09 13:30:00,14.82,14.83,14.81,14.81,190500.0,14.82,14.83,14.81,14.81,190500.0
2014-07-09 13:35:00,14.81,14.87,14.81,14.87,334500.0,14.81,14.87,14.81,14.87,334500.0
2014-07-09 13:40:00,14.86,14.87,14.85,14.85,447000.0,14.86,14.87,14.85,14.85,447000.0
2014-07-09 13:45:00,14.85,14.89,14.85,14.88,408000.0,14.85,14.89,14.85,14.88,408000.0
2014-07-09 13:50:00,14.88,14.9,14.88,14.9,471000.0,14.88,14.9,14.88,14.9,471000.0
2014-07-09 13:55:00,14.9,14.9,14.86,14.86,399000.0,14.9,14.9,14.86,14.86,399000.0
2014-07-09 14:00:00,14.87,14.89,14.83,14.87,673500.0,14.87,14.89,14.83,14.87,673500.0
2014-07-09 14:05:00,14.87,14.87,14.8,14.85,544500.0,14.87,14.87,14.8,14.85,544500.0
2014-07-09 14:10:00,14.85,14.88,14.82,14.86,249000.0,14.85,14.88,14.82,14.86,249000.0
2014-07-09 14:15:00,14.87,14.92,14.86,14.9,562500.0,14.87,14.92,14.86,14.9,562500.0
2014-07-09 14:20:00,14.9,14.91,14.86,14.86,361500.0,14.9,14.91,14.86,14.86,361500.0
2014-07-09 14:25:00,14.87,14.92,14.87,14.88,241500.0,14.87,14.92,14.87,14.88,241500.0
2014-07-09 14:30:00,14.88,14.88,14.85,14.88,300000.0,14.88,14.88,14.85,14.88,300000.0
2014-07-09 14:35:00,14.88,14.9,14.86,14.89,295500.0,14.88,14.9,14.86,14.89,295500.0
2014-07-09 14:40:00,14.89,14.89,14.84,14.84,717000.0,14.89,14.89,14.84,14.84,717000.0
2014-07-09 14:45:00,14.85,14.87,14.84,14.85,301500.0,14.85,14.87,14.84,14.85,301500.0
2014-07-09 14:50:00,14.86,14.88,14.85,14.88,394500.0,14.86,14.88,14.85,14.88,394500.0
2014-07-09 14:55:00,14.89,14.89,14.84,14.84,243000.0,14.89,14.89,14.84,14.84,243000.0
2014-07-09 15:00:00,14.84,14.87,14.84,14.85,493500.0,14.84,14.87,14.84,14.85,493500.0
2014-07-09 15:05:00,14.85,14.87,14.85,14.86,268500.0,14.85,14.87,14.85,14.86,268500.0
2014-07-09 15:10:00,14.86,14.88,14.86,14.88,274500.0,14.86,14.88,14.86,14.88,274500.0
2014-07-09 15:15:00,14.87,14.88,14.86,14.86,321000.0,14.87,14.88,14.86,14.86,321000.0
2014-07-09 15:20:00,14.87,14.88,14.85,14.86,487500.0,14.87,14.88,14.85,14.86,487500.0
2014-07-09 15:25:00,14.86,14.87,14.84,14.85,382500.0,14.86,14.87,14.84,14.85,382500.0
2014-07-09 15:30:00,14.85,14.87,14.85,14.87,340500.0,14.85,14.87,14.85,14.87,340500.0
2014-07-09 15:35:00,14.86,14.88,14.85,14.87,565500.0,14.86,14.88,14.85,14.87,565500.0
2014-07-09 15:40:00,14.86,14.89,14.86,14.88,727500.0,14.86,14.89,14.86,14.88,727500.0
2014-07-09 15:45:00,14.87,14.89,14.86,14.86,666000.0,14.87,14.89,14.86,14.86,666000.0
2014-07-09 15:50:00,14.87,14.89,14.86,14.88,1252500.0,14.87,14.89,14.86,14.88,1252500.0
2014-07-09 15:55:00,14.88,14.89,14.86,14.87,1938000.0,14.88,14.89,14.86,14.87,1938000.0
2014-07-10 09:30:00,14.48,14.55,14.43,14.52,3315000.0,14.48,14.55,14.43,14.52,3315000.0
2014-07-10 09:35:00,14.5,14.55,14.45,14.51,2586000.0,14.5,14.55,14.45,14.51,2586000.0
2014-07-10 09:40:00,14.52,14.59,14.5,14.56,1870500.0,14.52,14.59,14.5,14.56,1870500.0
2014-07-10 09:45:00,14.56,14.56,14.4,14.44,3127500.0,14.56,14.56,14.4,14.44,3127500.0
2014-07-10 09:50:00,14.43,14.5,14.41,14.49,1537500.0,14.43,14.5,14.41,14.49,1537500.0
2014-07-10 09:55:00,14.49,14.52,14.44,14.51,1047000.0,14.49,14.52,14.44,14.51,1047000.0
2014-07-10 10:00:00,14.51,14.53,14.45,14.5,922500.0,14.51,14.53,14.45,14.5,922500.0
2014-07-10 10:05:00,14.5,14.51,14.44,14.45,1269000.0,14.5,14.51,14.44,14.45,1269000.0
2014-07-10 10:10:00,14.46,14.49,14.42,14.45,2388000.0,14.46,14.49,14.42,14.45,2388000.0
2014-07-10 10:15:00,14.45,14.48,14.44,14.45,1713000.0,14.45,14.48,14.44,14.45,1713000.0
2014-07-10 10:20:00,14.45,14.58,14.45,14.58,3091500.0,14.45,14.58,14.45,14.58,3091500.0
2014-07-10 10:25:00,14.58,14.62,14.55,14.6,2515500.0,14.58,14.62,14.55,14.6,2515500.0
2014-07-10 10:30:00,14.6,14.62,14.52,14.55,2577000.0,14.6,14.62,14.52,14.55,2577000.0
2014-07-10 10:35:00,14.55,14.6,14.54,14.55,699000.0,14.55,14.6,14.54,14.55,699000.0
2014-07-10 10:40:00,14.56,14.59,14.54,14.55,567000.0,14.56,14.59,14.54,14.55,567000.0
2014-07-10 10:45:00,14.56,14.63,14.55,14.63,1281000.0,14.56,14.63,14.55,14.63,1281000.0
2014-07-10 10:50:00,14.63,14.69,14.59,14.68,1260000.0,14.63,14.69,14.59,14.68,1260000.0
2014-07-10 10:55:00,14.67,14.71,14.63,14.68,1072500.0,14.67,14.71,14.63,14.68,1072500.0
2014-07-10 11:00:00,14.66,14.69,14.64,14.65,576000.0,14.66,14.69,14.64,14.65,576000.0
2014-07-10 11:05:00,14.65,14.68,14.63,14.66,924000.0,14.65,14.68,14.63,14.66,924000.0
2014-07-10 11:10:00,14.65,14.75,14.65,14.72,1684500.0,14.65,14.75,14.65,14.72,1684500.0
2014-07-10 11:15:00,14.71,14.72,14.67,14.71,409500.0,14.71,14.72,14.67,14.71,409500.0
2014-07-10 11:20:00,14.71,14.81,14.69,14.79,1074000.0,14.71,14.81,14.69,14.79,1074000.0
2014-07-10 11:25:00,14.79,14.79,14.7,14.73,882000.0,14.79,14.79,14.7,14.73,882000.0
2014-07-10 11:30:00,14.72,14.73,14.68,14.71,622500.0,14.72,14.73,14.68,14.71,622500.0
2014-07-10 11:35:00,14.71,14.77,14.71,14.77,606000.0,14.71,14.77,14.71,14.77,606000.0
2014-07-10 11:40:00,14.76,14.77,14.69,14.7,438000.0,14.76,14.77,14.69,14.7,438000.0
2014-07-10 11:45:00,14.69,14.72,14.68,14.71,312000.0,14.69,14.72,14.68,14.71,312000.0
2014-07-10 11:50:00,14.71,14.73,14.68,14.68,288000.0,14.71,14.73,14.68,14.68,288000.0
2014-07-10 11:55:00,14.68,14.71,14.64,14.71,453000.0,14.68,14.71,14.64,14.71,453000.0
2014-07-10 12:00:00,14.7,14.71,14.68,14.71,168000.0,14.7,14.71,14.68,14.71,168000.0
2014-07-10 12:05:00,14.72,14.74,14.7,14.71,387000.0,14.72,14.74,14.7,14.71,387000.0
2014-07-10 12:10:00,14.71,14.73,14.71,14.72,201000.0,14.71,14.73,14.71,14.72,201000.0
2014-07-10 12:15:00,14.72,14.77,14.72,14.76,489000.0,14.72,14.77,14.72,14.76,489000.0
2014-07-10 12:20:00,14.75,14.8,14.74,14.78,372000.0,14.75,14.8,14.74,14.78,372000.0
2014-07-10 12:25:00,14.78,14.8,14.76,14.77,424500.0,14.78,14.8,14.76,14.77,424500.0
2014-07-10 12:30:00,14.78,14.79,14.76,14.79,468000.0,14.78,14.79,14.76,14.79,468000.0
2014-07-10 12:35:00,14.79,14.8,14.76,14.76,264000.0,14.79,14.8,14.76,14.76,264000.0
2014-07-10 12:40:00,14.77,14.78,14.76,14.76,150000.0,14.77,14.78,14.76,14.76,150000.0
2014-07-10 12:45:00,14.77,14.77,14.73,14.74,340500.0,14.77,14.77,14.73,14.74,340500.0
2014-07-10 12:50:00,14.73,14.74,14.71,14.71,277500.0,14.73,14.74,14.71,14.71,277500.0
2014-07-10 12:55:00,14.71,14.77,14.71,14.75,219000.0,14.71,14.77,14.71,14.75,219000.0
2014-07-10 13:00:00,14.75,14.76,14.74,14.74,54000.0,14.75,14.76,14.74,14.74,54000.0
2014-07-10 13:05:00,14.75,14.78,14.74,14.77,286500.0,14.75,14.78,14.74,14.77,286500.0
2014-07-10 13:10:00,14.77,14.78,14.75,14.75,171000.0,14.77,14.78,14.75,14.75,171000.0
2014-07-10 13:15:00,14.75,14.76,14.74,14.75,226500.0,14.75,14.76,14.74,14.75,226500.0
2014-07-10 13:20:00,14.75,14.78,14.74,14.76,439500.0,14.75,14.78,14.74,14.76,439500.0
2014-07-10 13:25:00,14.77,14.78,14.75,14.76,288000.0,14.77,14.78,14.75,14.76,288000.0
2014-07-10 13:30:00,14.77,14.78,14.76,14.77,274500.0,14.77,14.78,14.76,14.77,274500.0
2014-07-10 13:35:00,14.78,14.78,14.75,14.77,220500.0,14.78,14.78,14.75,14.77,220500.0
2014-07-10 13:40:00,14.77,14.78,14.76,14.76,246000.0,14.77,14.78,14.76,14.76,246000.0
2014-07-10 13:45:00,14.76,14.77,14.72,14.72,291000.0,14.76,14.77,14.72,14.72,291000.0
2014-07-10 13:50:00,14.73,14.75,14.7,14.7,274500.0,14.73,14.75,14.7,14.7,274500.0
2014-07-10 13:55:00,14.7,14.73,14.68,14.7,435000.0,14.7,14.73,14.68,14.7,435000.0
2014-07-10 14:00:00,14.7,14.73,14.69,14.7,273000.0,14.7,14.73,14.69,14.7,273000.0
2014-07-10 14:05:00,14.7,14.73,14.68,14.71,222000.0,14.7,14.73,14.68,14.71,222000.0
2014-07-10 14:10:00,14.72,14.72,14.69,14.71,126000.0,14.72,14.72,14.69,14.71,126000.0
2014-07-10 14:15:00,14.71,14.72,14.69,14.71,151500.0,14.71,14.72,14.69,14.71,151500.0
2014-07-10 14:20:00,14.71,14.72,14.69,14.7,300000.0,14.71,14.72,14.69,14.7,300000.0
2014-07-10 14:25:00,14.72,14.72,14.7,14.71,174000.0,14.72,14.72,14.7,14.71,174000.0
2014-07-10 14:30:00,14.72,14.72,14.65,14.67,375000.0,14.72,14.72,14.65,14.67,375000.0
2014-07-10 14:35:00,14.67,14.68,14.64,14.66,325500.0,14.67,14.68,14.64,14.66,325500.0
2014-07-10 14:40:00,14.67,14.67,14.62,14.63,739500.0,14.67,14.67,14.62,14.63,739500.0
2014-07-10 14:45:00,14.63,14.64,14.62,14.64,549000.0,14.63,14.64,14.62,14.64,549000.0
2014-07-10 14:50:00,14.64,14.67,14.64,14.66,268500.0,14.64,14.67,14.64,14.66,268500.0
2014-07-10 14:55:00,14.66,14.66,14.6,14.62,681000.0,14.66,14.66,14.6,14.62,681000.0
2014-07-10 15:00:00,14.61,14.62,14.6,14.6,499500.0,14.61,14.62,14.6,14.6,499500.0
2014-07-10 15:05:00,14.6,14.65,14.6,14.6,792000.0,14.6,14.65,14.6,14.6,792000.0
2014-07-10 15:10:00,14.6,14.62,14.58,14.61,645000.0,14.6,14.62,14.58,14.61,645000.0
2014-07-10 15:15:00,14.61,14.64,14.6,14.63,448500.0,14.61,14.64,14.6,14.63,448500.0
2014-07-10 15:20:00,14.63,14.64,14.62,14.63,291000.0,14.63,14.64,14.62,14.63,291000.0
2014-07-10 15:25:00,14.63,14.65,14.62,14.63,426000.0,14.63,14.65,14.62,14.63,426000.0
2014-07-10 15:30:00,14.63,14.65,14.63,14.65,412500.0,14.63,14.65,14.63,14.65,412500.0
2014-07-10 15:35:00,14.65,14.67,14.64,14.66,408000.0,14.65,14.67,14.64,14.66,408000.0
2014-07-10 15:40:00,14.66,14.68,14.65,14.66,852000.0,14.66,14.68,14.65,14.66,852000.0
2014-07-10 15:45:00,14.66,14.66,14.64,14.66,615000.0,14.66,14.66,14.64,14.66,615000.0
2014-07-10 15:50:00,14.66,14.68,14.64,14.68,1297500.0,14.66,14.68,14.64,14.68,1297500.0
2014-07-10 15:55:00,14.68,14.68,14.62,14.63,2109000.0,14.68,14.68,14.62,14.63,2109000.0
2014-07-11 09:30:00,14.68,14.77,14.68,14.68,1968000.0,14.68,14.77,14.68,14.68,1968000.0
2014-07-11 09:35:00,14.68,14.7,14.55,14.62,2101500.0,14.68,14.7,14.55,14.62,2101500.0
2014-07-11 09:40:00,14.62,14.63,14.57,14.58,1272000.0,14.62,14.63,14.57,14.58,1272000.0
2014-07-11 09:45:00,14.58,14.62,14.55,14.6,1123500.0,14.58,14.62,14.55,14.6,1123500.0
2014-07-11 09:50:00,14.59,14.67,14.59,14.63,1470000.0,14.59,14.67,14.59,14.63,1470000.0
2014-07-11 09:55:00,14.61,14.71,14.61,14.69,933000.0,14.61,14.71,14.61,14.69,933000.0
2014-07-11 10:00:00,14.69,14.72,14.67,14.68,1096500.0,14.69,14.72,14.67,14.68,1096500.0
2014-07-11 10:05:00,14.69,14.71,14.67,14.71,864000.0,14.69,14.71,14.67,14.71,864000.0
2014-07-11 10:10:00,14.71,14.71,14.64,14.67,865500.0,14.71,14.71,14.64,14.67,865500.0
2014-07-11 10:15:00,14.67,14.69,14.61,14.64,1378500.0,14.67,14.69,14.61,14.64,1378500.0
2014-07-11 10:20:00,14.65,14.68,14.63,14.65,819000.0,14.65,14.68,14.63,14.65,819000.0
2014-07-11 10:25:00,14.64,14.65,14.62,14.63,739500.0,14.64,14.65,14.62,14.63,739500.0
2014-07-11 10:30:00,14.63,14.7,14.62,14.67,1071000.0,14.63,14.7,14.62,14.67,1071000.0
2014-07-11 10:35:00,14.67,14.69,14.63,14.65,361500.0,14.67,14.69,14.63,14.65,361500.0
2014-07-11 10:40:00,14.65,14.68,14.63,14.65,261000.0,14.65,14.68,14.63,14.65,261000.0
2014-07-11 10:45:00,14.66,14.67,14.59,14.6,850500.0,14.66,14.67,14.59,14.6,850500.0
2014-07-11 10:50:00,14.61,14.63,14.58,14.63,579000.0,14.61,14.63,14.58,14.63,579000.0
2014-07-11 10:55:00,14.62,14.66,14.6,14.66,697500.0,14.62,14.66,14.6,14.66,697500.0
2014-07-11 11:00:00,14.66,14.68,14.65,14.65,498000.0,14.66,14.68,14.65,14.65,498000.0
2014-07-11 11:05:00,14.65,14.66,14.64,14.65,163500.0,14.65,14.66,14.64,14.65,163500.0
2014-07-11 11:10:00,14.64,14.69,14.64,14.67,741000.0,14.64,14.69,14.64,14.67,741000.0
2014-07-11 11:15:00,14.68,14.7,14.67,14.69,222000.0,14.68,14.7,14.67,14.69,222000.0
2014-07-11 11:20:00,14.69,14.7,14.62,14.65,406500.0,14.69,14.7,14.62,14.65,406500.0
2014-07-11 11:25:00,14.65,14.66,14.63,14.63,181500.0,14.65,14.66,14.63,14.63,181500.0
2014-07-11 11:30:00,14.64,14.66,14.64,14.65,138000.0,14.64,14.66,14.64,14.65,138000.0
2014-07-11 11:35:00,14.65,14.65,14.62,14.62,186000.0,14.65,14.65,14.62,14.62,186000.0
2014-07-11 11:40:00,14.62,14.66,14.61,14.62,454500.0,14.62,14.66,14.61,14.62,454500.0
2014-07-11 11:45:00,14.62,14.64,14.61,14.62,151500.0,14.62,14.64,14.61,14.62,151500.0
2014-07-11 11:50:00,14.62,14.62,14.58,14.62,774000.0,14.62,14.62,14.58,14.62,774000.0
2014-07-11 11:55:00,14.61,14.61,14.59,14.6,235500.0,14.61,14.61,14.59,14.6,235500.0
2014-07-11 12:00:00,14.6,14.61,14.57,14.59,525000.0,14.6,14.61,14.57,14.59,525000.0
2014-07-11 12:05:00,14.59,14.6,14.57,14.59,189000.0,14.59,14.6,14.57,14.59,189000.0
2014-07-11 12:10:00,14.59,14.62,14.58,14.62,264000.0,14.59,14.62,14.58,14.62,264000.0
2014-07-11 12:15:00,14.62,14.62,14.6,14.6,106500.0,14.62,14.62,14.6,14.6,106500.0
2014-07-11 12:20:00,14.61,14.61,14.59,14.6,181500.0,14.61,14.61,14.59,14.6,181500.0
2014-07-11 12:25:00,14.61,14.63,14.6,14.61,202500.0,14.61,14.63,14.6,14.61,202500.0
2014-07-11 12:30:00,14.62,14.62,14.6,14.6,46500.0,14.62,14.62,14.6,14.6,46500.0
2014-07-11 12:35:00,14.6,14.6,14.58,14.59,87000.0,14.6,14.6,14.58,14.59,87000.0
2014-07-11 12:40:00,14.59,14.6,14.58,14.58,205500.0,14.59,14.6,14.58,14.58,205500.0
2014-07-11 12:45:00,14.58,14.59,14.53,14.55,402000.0,14.58,14.59,14.53,14.55,402000.0
2014-07-11 12:50:00,14.55,14.56,14.52,14.54,631500.0,14.55,14.56,14.52,14.54,631500.0
2014-07-11 12:55:00,14.54,14.56,14.53,14.55,273000.0,14.54,14.56,14.53,14.55,273000.0
2014-07-11 13:00:00,14.54,14.57,14.54,14.56,439500.0,14.54,14.57,14.54,14.56,439500.0
2014-07-11 13:05:00,14.57,14.57,14.56,14.57,279000.0,14.57,14.57,14.56,14.57,279000.0
2014-07-11 13:10:00,14.57,14.57,14.55,14.57,264000.0,14.57,14.57,14.55,14.57,264000.0
2014-07-11 13:15:00,14.57,14.6,14.56,14.6,400500.0,14.57,14.6,14.56,14.6,400500.0
2014-07-11 13:20:00,14.59,14.61,14.58,14.6,319500.0,14.59,14.61,14.58,14.6,319500.0
2014-07-11 13:25:00,14.59,14.6,14.58,14.59,129000.0,14.59,14.6,14.58,14.59,129000.0
2014-07-11 13:30:00,14.6,14.6,14.57,14.58,222000.0,14.6,14.6,14.57,14.58,222000.0
2014-07-11 13:35:00,14.57,14.59,14.56,14.57,187500.0,14.57,14.59,14.56,14.57,187500.0
2014-07-11 13:40:00,14.57,14.59,14.57,14.59,148500.0,14.57,14.59,14.57,14.59,148500.0
2014-07-11 13:45:00,14.59,14.61,14.58,14.61,379500.0,14.59,14.61,14.58,14.61,379500.0
2014-07-11 13:50:00,14.6,14.6,14.58,14.6,96000.0,14.6,14.6,14.58,14.6,96000.0
2014-07-11 13:55:00,14.6,14.62,14.58,14.6,207000.0,14.6,14.62,14.58,14.6,207000.0
2014-07-11 14:00:00,14.61,14.61,14.59,14.61,156000.0,14.61,14.61,14.59,14.61,156000.0
2014-07-11 14:05:00,14.6,14.62,14.6,14.61,219000.0,14.6,14.62,14.6,14.61,219000.0
2014-07-11 14:10:00,14.62,14.62,14.61,14.61,244500.0,14.62,14.62,14.61,14.61,244500.0
2014-07-11 14:15:00,14.61,14.61,14.59,14.6,186000.0,14.61,14.61,14.59,14.6,186000.0
2014-07-11 14:20:00,14.6,14.61,14.59,14.6,69000.0,14.6,14.61,14.59,14.6,69000.0
2014-07-11 14:25:00,14.61,14.62,14.61,14.62,85500.0,14.61,14.62,14.61,14.62,85500.0
2014-07-11 14:30:00,14.61,14.61,14.6,14.61,127500.0,14.61,14.61,14.6,14.61,127500.0
2014-07-11 14:35:00,14.61,14.62,14.59,14.6,187500.0,14.61,14.62,14.59,14.6,187500.0
2014-07-11 14:40:00,14.6,14.6,14.59,14.59,171000.0,14.6,14.6,14.59,14.59,171000.0
2014-07-11 14:45:00,14.59,14.59,14.58,14.59,201000.0,14.59,14.59,14.58,14.59,201000.0
2014-07-11 14:50:00,14.58,14.59,14.56,14.58,457500.0,14.58,14.59,14.56,14.58,457500.0
2014-07-11 14:55:00,14.57,14.57,14.55,14.56,150000.0,14.57,14.57,14.55,14.56,150000.0
2014-07-11 15:00:00,14.57,14.57,14.54,14.55,282000.0,14.57,14.57,14.54,14.55,282000.0
2014-07-11 15:05:00,14.56,14.57,14.53,14.53,586500.0,14.56,14.57,14.53,14.53,586500.0
2014-07-11 15:10:00,14.54,14.54,14.51,14.51,472500.0,14.54,14.54,14.51,14.51,472500.0
2014-07-11 15:15:00,14.52,14.53,14.52,14.53,351000.0,14.52,14.53,14.52,14.53,351000.0
2014-07-11 15:20:00,14.53,14.55,14.52,14.52,396000.0,14.53,14.55,14.52,14.52,396000.0
2014-07-11 15:25:00,14.53,14.54,14.53,14.54,553500.0,14.53,14.54,14.53,14.54,553500.0
2014-07-11 15:30:00,14.54,14.55,14.54,14.55,358500.0,14.54,14.55,14.54,14.55,358500.0
2014-07-11 15:35:00,14.55,14.56,14.53,14.55,762000.0,14.55,14.56,14.53,14.55,762000.0
2014-07-11 15:40:00,14.55,14.57,14.55,14.56,414000.0,14.55,14.57,14.55,14.56,414000.0
2014-07-11 15:45:00,14.56,14.57,14.55,14.55,636000.0,14.56,14.57,14.55,14.55,636000.0
2014-07-11 15:50:00,14.56,14.56,14.51,14.54,1740000.0,14.56,14.56,14.51,14.54,1740000.0
2014-07-11 15:55:00,14.54,14.56,14.52,14.54,2106000.0,14.54,14.56,14.52,14.54,2106000.0
2014-07-14 09:30:00,14.67,14.67,14.45,14.49,2692500.0,14.67,14.67,14.45,14.49,2692500.0
2014-07-14 09:35:00,14.48,14.55,14.4,14.47,1846500.0,14.48,14.55,14.4,14.47,1846500.0
2014-07-14 09:40:00,14.48,14.53,14.43,14.48,945000.0,14.48,14.53,14.43,14.48,945000.0
2014-07-14 09:45:00,14.48,14.52,14.48,14.49,976500.0,14.48,14.52,14.48,14.49,976500.0
2014-07-14 09:50:00,14.49,14.51,14.44,14.46,838500.0,14.49,14.51,14.44,14.46,838500.0
2014-07-14 09:55:00,14.45,14.47,14.36,14.45,1933500.0,14.45,14.47,14.36,14.45,1933500.0
2014-07-14 10:00:00,14.45,14.5,14.41,14.45,1306500.0,14.45,14.5,14.41,14.45,1306500.0
2014-07-14 10:05:00,14.43,14.48,14.42,14.44,736500.0,14.43,14.48,14.42,14.44,736500.0
2014-07-14 10:10:00,14.44,14.45,14.41,14.42,802500.0,14.44,14.45,14.41,14.42,802500.0
2014-07-14 10:15:00,14.42,14.43,14.38,14.41,1318500.0,14.42,14.43,14.38,14.41,1318500.0
2014-07-14 10:20:00,14.41,14.48,14.4,14.47,897000.0,14.41,14.48,14.4,14.47,897000.0
2014-07-14 10:25:00,14.46,14.47,14.42,14.44,736500.0,14.46,14.47,14.42,14.44,736500.0
2014-07-14 10:30:00,14.44,14.47,14.41,14.43,469500.0,14.44,14.47,14.41,14.43,469500.0
2014-07-14 10:35:00,14.43,14.47,14.43,14.45,339000.0,14.43,14.47,14.43,14.45,339000.0
2014-07-14 10:40:00,14.45,14.56,14.45,14.55,1134000.0,14.45,14.56,14.45,14.55,1134000.0
2014-07-14 10:45:00,14.55,14.7,14.55,14.69,3121500.0,14.55,14.7,14.55,14.69,3121500.0
2014-07-14 10:50:00,14.69,14.9,14.68,14.89,5551500.0,14.69,14.9,14.68,14.89,5551500.0
2014-07-14 10:55:00,14.9,14.91,14.86,14.88,2808000.0,14.9,14.91,14.86,14.88,2808000.0
2014-07-14 11:00:00,14.88,14.96,14.84,14.95,3288000.0,14.88,14.96,14.84,14.95,3288000.0
2014-07-14 11:05:00,14.94,15.02,14.93,15.02,3270000.0,14.94,15.02,14.93,15.02,3270000.0
2014-07-14 11:10:00,15.03,15.12,15.0,15.12,4068000.0,15.03,15.12,15.0,15.12,4068000.0
2014-07-14 11:15:00,15.12,15.13,15.07,15.12,2401500.0,15.12,15.13,15.07,15.12,2401500.0
2014-07-14 11:20:00,15.12,15.22,15.11,15.16,3525000.0,15.12,15.22,15.11,15.16,3525000.0
2014-07-14 11:25:00,15.16,15.18,15.11,15.15,2077500.0,15.16,15.18,15.11,15.15,2077500.0
2014-07-14 11:30:00,15.16,15.16,15.08,15.11,1608000.0,15.16,15.16,15.08,15.11,1608000.0
2014-07-14 11:35:00,15.12,15.13,15.07,15.13,1185000.0,15.12,15.13,15.07,15.13,1185000.0
2014-07-14 11:40:00,15.12,15.25,15.11,15.22,2832000.0,15.12,15.25,15.11,15.22,2832000.0
2014-07-14 11:45:00,15.22,15.23,15.2,15.21,1528500.0,15.22,15.23,15.2,15.21,1528500.0
2014-07-14 11:50:00,15.21,15.22,15.17,15.19,1152000.0,15.21,15.22,15.17,15.19,1152000.0
2014-07-14 11:55:00,15.18,15.2,15.15,15.15,537000.0,15.18,15.2,15.15,15.15,537000.0
2014-07-14 12:00:00,15.15,15.18,15.12,15.16,772500.0,15.15,15.18,15.12,15.16,772500.0
2014-07-14 12:05:00,15.16,15.17,15.13,15.15,556500.0,15.16,15.17,15.13,15.15,556500.0
2014-07-14 12:10:00,15.15,15.15,15.08,15.1,1158000.0,15.15,15.15,15.08,15.1,1158000.0
2014-07-14 12:15:00,15.1,15.15,15.1,15.13,483000.0,15.1,15.15,15.1,15.13,483000.0
2014-07-14 12:20:00,15.13,15.15,15.11,15.13,474000.0,15.13,15.15,15.11,15.13,474000.0
2014-07-14 12:25:00,15.13,15.17,15.1,15.17,1071000.0,15.13,15.17,15.1,15.17,1071000.0
2014-07-14 12:30:00,15.17,15.17,15.12,15.13,649500.0,15.17,15.17,15.12,15.13,649500.0
2014-07-14 12:35:00,15.13,15.14,15.08,15.08,915000.0,15.13,15.14,15.08,15.08,915000.0
2014-07-14 12:40:00,15.08,15.13,15.08,15.11,573000.0,15.08,15.13,15.08,15.11,573000.0
2014-07-14 12:45:00,15.1,15.11,15.07,15.09,652500.0,15.1,15.11,15.07,15.09,652500.0
2014-07-14 12:50:00,15.09,15.09,15.03,15.04,1095000.0,15.09,15.09,15.03,15.04,1095000.0
2014-07-14 12:55:00,15.04,15.08,15.02,15.05,1173000.0,15.04,15.08,15.02,15.05,1173000.0
2014-07-14 13:00:00,15.05,15.1,15.04,15.1,907500.0,15.05,15.1,15.04,15.1,907500.0
2014-07-14 13:05:00,15.1,15.13,15.08,15.11,901500.0,15.1,15.13,15.08,15.11,901500.0
2014-07-14 13:10:00,15.12,15.12,15.09,15.1,507000.0,15.12,15.12,15.09,15.1,507000.0
2014-07-14 13:15:00,15.1,15.13,15.09,15.13,373500.0,15.1,15.13,15.09,15.13,373500.0
2014-07-14 13:20:00,15.13,15.17,15.12,15.15,784500.0,15.13,15.17,15.12,15.15,784500.0
2014-07-14 13:25:00,15.16,15.16,15.14,15.15,514500.0,15.16,15.16,15.14,15.15,514500.0
2014-07-14 13:30:00,15.15,15.16,15.12,15.15,636000.0,15.15,15.16,15.12,15.15,636000.0
2014-07-14 13:35:00,15.13,15.15,15.12,15.15,330000.0,15.13,15.15,15.12,15.15,330000.0
2014-07-14 13:40:00,15.14,15.22,15.14,15.2,1218000.0,15.14,15.22,15.14,15.2,1218000.0
2014-07-14 13:45:00,15.2,15.21,15.17,15.18,507000.0,15.2,15.21,15.17,15.18,507000.0
2014-07-14 13:50:00,15.18,15.22,15.18,15.19,577500.0,15.18,15.22,15.18,15.19,577500.0
2014-07-14 13:55:00,15.2,15.21,15.17,15.19,420000.0,15.2,15.21,15.17,15.19,420000.0
2014-07-14 14:00:00,15.19,15.21,15.19,15.21,373500.0,15.19,15.21,15.19,15.21,373500.0
2014-07-14 14:05:00,15.21,15.24,15.2,15.23,829500.0,15.21,15.24,15.2,15.23,829500.0
2014-07-14 14:10:00,15.24,15.24,15.21,15.22,604500.0,15.24,15.24,15.21,15.22,604500.0
2014-07-14 14:15:00,15.23,15.23,15.18,15.2,549000.0,15.23,15.23,15.18,15.2,549000.0
2014-07-14 14:20:00,15.2,15.21,15.16,15.17,684000.0,15.2,15.21,15.16,15.17,684000.0
2014-07-14 14:25:00,15.18,15.18,15.11,15.13,1080000.0,15.18,15.18,15.11,15.13,1080000.0
2014-07-14 14:30:00,15.15,15.17,15.12,15.16,321000.0,15.15,15.17,15.12,15.16,321000.0
2014-07-14 14:35:00,15.17,15.18,15.13,15.17,426000.0,15.17,15.18,15.13,15.17,426000.0
2014-07-14 14:40:00,15.17,15.18,15.15,15.15,235500.0,15.17,15.18,15.15,15.15,235500.0
2014-07-14 14:45:00,15.16,15.16,15.13,15.14,244500.0,15.16,15.16,15.13,15.14,244500.0
2014-07-14 14:50:00,15.14,15.15,15.09,15.11,712500.0,15.14,15.15,15.09,15.11,712500.0
2014-07-14 14:55:00,15.12,15.16,15.11,15.15,571500.0,15.12,15.16,15.11,15.15,571500.0
2014-07-14 15:00:00,15.15,15.16,15.11,15.14,441000.0,15.15,15.16,15.11,15.14,441000.0
2014-07-14 15:05:00,15.14,15.14,15.11,15.12,343500.0,15.14,15.14,15.11,15.12,343500.0
2014-07-14 15:10:00,15.12,15.13,15.09,15.1,664500.0,15.12,15.13,15.09,15.1,664500.0
2014-07-14 15:15:00,15.1,15.12,15.07,15.11,616500.0,15.1,15.12,15.07,15.11,616500.0
2014-07-14 15:20:00,15.11,15.12,15.07,15.09,418500.0,15.11,15.12,15.07,15.09,418500.0
2014-07-14 15:25:00,15.09,15.11,15.05,15.09,1093500.0,15.09,15.11,15.05,15.09,1093500.0
2014-07-14 15:30:00,15.09,15.13,15.08,15.13,745500.0,15.09,15.13,15.08,15.13,745500.0
2014-07-14 15:35:00,15.12,15.17,15.12,15.15,1509000.0,15.12,15.17,15.12,15.15,1509000.0
2014-07-14 15:40:00,15.16,15.16,15.12,15.13,628500.0,15.16,15.16,15.12,15.13,628500.0
2014-07-14 15:45:00,15.12,15.14,15.11,15.13,792000.0,15.12,15.14,15.11,15.13,792000.0
2014-07-14 15:50:00,15.12,15.13,15.09,15.1,1368000.0,15.12,15.13,15.09,15.1,1368000.0
2014-07-14 15:55:00,15.1,15.12,15.1,15.11,2391000.0,15.1,15.12,15.1,15.11,2391000.0
2014-07-15 09:30:00,15.12,15.18,15.0,15.04,2521500.0,15.12,15.18,15.0,15.04,2521500.0
2014-07-15 09:35:00,15.04,15.05,14.91,15.02,2677500.0,15.04,15.05,14.91,15.02,2677500.0
2014-07-15 09:40:00,15.04,15.06,14.98,14.99,1339500.0,15.04,15.06,14.98,14.99,1339500.0
2014-07-15 09:45:00,14.99,15.0,14.91,14.94,1818000.0,14.99,15.0,14.91,14.94,1818000.0
2014-07-15 09:50:00,14.95,14.96,14.85,14.86,1815000.0,14.95,14.96,14.85,14.86,1815000.0
2014-07-15 09:55:00,14.87,14.93,14.85,14.9,1363500.0,14.87,14.93,14.85,14.9,1363500.0
2014-07-15 10:00:00,14.91,14.96,14.89,14.9,1312500.0,14.91,14.96,14.89,14.9,1312500.0
2014-07-15 10:05:00,14.91,14.93,14.85,14.91,1212000.0,14.91,14.93,14.85,14.91,1212000.0
2014-07-15 10:10:00,14.91,14.93,14.82,14.84,2112000.0,14.91,14.93,14.82,14.84,2112000.0
2014-07-15 10:15:00,14.83,14.84,14.74,14.83,3048000.0,14.83,14.84,14.74,14.83,3048000.0
2014-07-15 10:20:00,14.83,14.86,14.77,14.78,1735500.0,14.83,14.86,14.77,14.78,1735500.0
2014-07-15 10:25:00,14.78,14.83,14.76,14.82,1192500.0,14.78,14.83,14.76,14.82,1192500.0
2014-07-15 10:30:00,14.81,14.83,14.7,14.71,2253000.0,14.81,14.83,14.7,14.71,2253000.0
2014-07-15 10:35:00,14.71,14.75,14.67,14.68,1509000.0,14.71,14.75,14.67,14.68,1509000.0
2014-07-15 10:40:00,14.68,14.69,14.59,14.66,3172500.0,14.68,14.69,14.59,14.66,3172500.0
2014-07-15 10:45:00,14.66,14.66,14.56,14.58,1864500.0,14.66,14.66,14.56,14.58,1864500.0
2014-07-15 10:50:00,14.58,14.69,14.57,14.67,1276500.0,14.58,14.69,14.57,14.67,1276500.0
2014-07-15 10:55:00,14.66,14.73,14.66,14.72,1024500.0,14.66,14.73,14.66,14.72,1024500.0
2014-07-15 11:00:00,14.72,14.72,14.67,14.69,637500.0,14.72,14.72,14.67,14.69,637500.0
2014-07-15 11:05:00,14.68,14.72,14.67,14.71,906000.0,14.68,14.72,14.67,14.71,906000.0
2014-07-15 11:10:00,14.7,14.79,14.7,14.75,1474500.0,14.7,14.79,14.7,14.75,1474500.0
2014-07-15 11:15:00,14.76,14.81,14.74,14.79,819000.0,14.76,14.81,14.74,14.79,819000.0
2014-07-15 11:20:00,14.79,14.8,14.74,14.77,586500.0,14.79,14.8,14.74,14.77,586500.0
2014-07-15 11:25:00,14.77,14.79,14.73,14.74,762000.0,14.77,14.79,14.73,14.74,762000.0
2014-07-15 11:30:00,14.73,14.73,14.67,14.67,1081500.0,14.73,14.73,14.67,14.67,1081500.0
2014-07-15 11:35:00,14.67,14.71,14.64,14.7,661500.0,14.67,14.71,14.64,14.7,661500.0
2014-07-15 11:40:00,14.7,14.7,14.61,14.63,810000.0,14.7,14.7,14.61,14.63,810000.0
2014-07-15 11:45:00,14.62,14.68,14.6,14.65,565500.0,14.62,14.68,14.6,14.65,565500.0
2014-07-15 11:50:00,14.66,14.69,14.65,14.67,436500.0,14.66,14.69,14.65,14.67,436500.0
2014-07-15 11:55:00,14.66,14.67,14.59,14.6,1239000.0,14.66,14.67,14.59,14.6,1239000.0
2014-07-15 12:00:00,14.6,14.63,14.54,14.56,1111500.0,14.6,14.63,14.54,14.56,1111500.0
2014-07-15 12:05:00,14.56,14.61,14.54,14.58,648000.0,14.56,14.61,14.54,14.58,648000.0
2014-07-15 12:10:00,14.58,14.63,14.57,14.61,625500.0,14.58,14.63,14.57,14.61,625500.0
2014-07-15 12:15:00,14.6,14.66,14.59,14.65,517500.0,14.6,14.66,14.59,14.65,517500.0
2014-07-15 12:20:00,14.65,14.66,14.61,14.64,541500.0,14.65,14.66,14.61,14.64,541500.0
2014-07-15 12:25:00,14.64,14.7,14.63,14.67,523500.0,14.64,14.7,14.63,14.67,523500.0
2014-07-15 12:30:00,14.67,14.7,14.65,14.68,580500.0,14.67,14.7,14.65,14.68,580500.0
2014-07-15 12:35:00,14.68,14.77,14.67,14.75,1185000.0,14.68,14.77,14.67,14.75,1185000.0
2014-07-15 12:40:00,14.76,14.77,14.71,14.72,889500.0,14.76,14.77,14.71,14.72,889500.0
2014-07-15 12:45:00,14.73,14.75,14.7,14.73,367500.0,14.73,14.75,14.7,14.73,367500.0
2014-07-15 12:50:00,14.73,14.75,14.7,14.71,352500.0,14.73,14.75,14.7,14.71,352500.0
2014-07-15 12:55:00,14.71,14.73,14.67,14.68,397500.0,14.71,14.73,14.67,14.68,397500.0
2014-07-15 13:00:00,14.68,14.71,14.68,14.7,244500.0,14.68,14.71,14.68,14.7,244500.0
2014-07-15 13:05:00,14.7,14.75,14.67,14.75,631500.0,14.7,14.75,14.67,14.75,631500.0
2014-07-15 13:10:00,14.75,14.75,14.7,14.73,442500.0,14.75,14.75,14.7,14.73,442500.0
2014-07-15 13:15:00,14.73,14.8,14.73,14.8,1180500.0,14.73,14.8,14.73,14.8,1180500.0
2014-07-15 13:20:00,14.8,14.8,14.73,14.75,529500.0,14.8,14.8,14.73,14.75,529500.0
2014-07-15 13:25:00,14.76,14.79,14.76,14.77,312000.0,14.76,14.79,14.76,14.77,312000.0
2014-07-15 13:30:00,14.78,14.78,14.75,14.76,234000.0,14.78,14.78,14.75,14.76,234000.0
2014-07-15 13:35:00,14.75,14.78,14.72,14.73,408000.0,14.75,14.78,14.72,14.73,408000.0
2014-07-15 13:40:00,14.72,14.75,14.7,14.73,307500.0,14.72,14.75,14.7,14.73,307500.0
2014-07-15 13:45:00,14.72,14.75,14.71,14.75,249000.0,14.72,14.75,14.71,14.75,249000.0
2014-07-15 13:50:00,14.74,14.75,14.67,14.67,375000.0,14.74,14.75,14.67,14.67,375000.0
2014-07-15 13:55:00,14.68,14.72,14.68,14.7,211500.0,14.68,14.72,14.68,14.7,211500.0
2014-07-15 14:00:00,14.7,14.72,14.69,14.7,232500.0,14.7,14.72,14.69,14.7,232500.0
2014-07-15 14:05:00,14.7,14.73,14.69,14.69,223500.0,14.7,14.73,14.69,14.69,223500.0
2014-07-15 14:10:00,14.69,14.72,14.68,14.7,153000.0,14.69,14.72,14.68,14.7,153000.0
2014-07-15 14:15:00,14.7,14.75,14.7,14.73,222000.0,14.7,14.75,14.7,14.73,222000.0
2014-07-15 14:20:00,14.75,14.75,14.72,14.74,408000.0,14.75,14.75,14.72,14.74,408000.0
2014-07-15 14:25:00,14.73,14.74,14.71,14.73,219000.0,14.73,14.74,14.71,14.73,219000.0
2014-07-15 14:30:00,14.73,14.74,14.69,14.69,408000.0,14.73,14.74,14.69,14.69,408000.0
2014-07-15 14:35:00,14.68,14.71,14.67,14.67,430500.0,14.68,14.71,14.67,14.67,430500.0
2014-07-15 14:40:00,14.68,14.71,14.68,14.69,271500.0,14.68,14.71,14.68,14.69,271500.0
2014-07-15 14:45:00,14.69,14.72,14.68,14.69,283500.0,14.69,14.72,14.68,14.69,283500.0
2014-07-15 14:50:00,14.7,14.73,14.69,14.7,213000.0,14.7,14.73,14.69,14.7,213000.0
2014-07-15 14:55:00,14.7,14.72,14.68,14.71,250500.0,14.7,14.72,14.68,14.71,250500.0
2014-07-15 15:00:00,14.71,14.72,14.69,14.71,214500.0,14.71,14.72,14.69,14.71,214500.0
2014-07-15 15:05:00,14.7,14.71,14.64,14.65,1021500.0,14.7,14.71,14.64,14.65,1021500.0
2014-07-15 15:10:00,14.64,14.68,14.63,14.67,511500.0,14.64,14.68,14.63,14.67,511500.0
2014-07-15 15:15:00,14.67,14.67,14.65,14.66,367500.0,14.67,14.67,14.65,14.66,367500.0
2014-07-15 15:20:00,14.65,14.67,14.63,14.64,507000.0,14.65,14.67,14.63,14.64,507000.0
2014-07-15 15:25:00,14.63,14.65,14.63,14.65,459000.0,14.63,14.65,14.63,14.65,459000.0
2014-07-15 15:30:00,14.65,14.65,14.6,14.61,919500.0,14.65,14.65,14.6,14.61,919500.0
2014-07-15 15:35:00,14.61,14.64,14.6,14.64,730500.0,14.61,14.64,14.6,14.64,730500.0
2014-07-15 15:40:00,14.63,14.68,14.63,14.66,820500.0,14.63,14.68,14.63,14.66,820500.0
2014-07-15 15:45:00,14.66,14.67,14.62,14.63,708000.0,14.66,14.67,14.62,14.63,708000.0
2014-07-15 15:50:00,14.64,14.68,14.62,14.62,1720500.0,14.64,14.68,14.62,14.62,1720500.0
2014-07-15 15:55:00,14.62,14.66,14.6,14.64,2220000.0,14.62,14.66,14.6,14.64,2220000.0
2014-07-16 09:30:00,14.82,14.82,14.68,14.69,1900500.0,14.82,14.82,14.68,14.69,1900500.0
2014-07-16 09:35:00,14.69,14.7,14.61,14.66,1734000.0,14.69,14.7,14.61,14.66,1734000.0
2014-07-16 09:40:00,14.66,14.75,14.63,14.75,1246500.0,14.66,14.75,14.63,14.75,1246500.0
2014-07-16 09:45:00,14.75,14.96,14.75,14.96,3505500.0,14.75,14.96,14.75,14.96,3505500.0
2014-07-16 09:50:00,14.95,14.98,14.86,14.92,2577000.0,14.95,14.98,14.86,14.92,2577000.0
2014-07-16 09:55:00,14.92,14.93,14.84,14.86,1434000.0,14.92,14.93,14.84,14.86,1434000.0
2014-07-16 10:00:00,14.87,14.99,14.87,14.89,2083500.0,14.87,14.99,14.87,14.89,2083500.0
2014-07-16 10:05:00,14.89,14.9,14.84,14.86,841500.0,14.89,14.9,14.84,14.86,841500.0
2014-07-16 10:10:00,14.86,14.89,14.84,14.88,480000.0,14.86,14.89,14.84,14.88,480000.0
2014-07-16 10:15:00,14.87,14.88,14.77,14.8,1528500.0,14.87,14.88,14.77,14.8,1528500.0
2014-07-16 10:20:00,14.8,14.84,14.77,14.77,546000.0,14.8,14.84,14.77,14.77,546000.0
2014-07-16 10:25:00,14.77,14.79,14.67,14.69,1471500.0,14.77,14.79,14.67,14.69,1471500.0
2014-07-16 10:30:00,14.69,14.76,14.68,14.75,538500.0,14.69,14.76,14.68,14.75,538500.0
2014-07-16 10:35:00,14.73,14.75,14.72,14.73,279000.0,14.73,14.75,14.72,14.73,279000.0
2014-07-16 10:40:00,14.74,14.75,14.7,14.75,352500.0,14.74,14.75,14.7,14.75,352500.0
2014-07-16 10:45:00,14.75,14.75,14.67,14.69,466500.0,14.75,14.75,14.67,14.69,466500.0
2014-07-16 10:50:00,14.68,14.7,14.65,14.69,778500.0,14.68,14.7,14.65,14.69,778500.0
2014-07-16 10:55:00,14.69,14.73,14.68,14.7,594000.0,14.69,14.73,14.68,14.7,594000.0
2014-07-16 11:00:00,14.7,14.73,14.67,14.72,765000.0,14.7,14.73,14.67,14.72,765000.0
2014-07-16 11:05:00,14.72,14.76,14.71,14.74,594000.0,14.72,14.76,14.71,14.74,594000.0
2014-07-16 11:10:00,14.73,14.74,14.7,14.7,99000.0,14.73,14.74,14.7,14.7,99000.0
2014-07-16 11:15:00,14.71,14.73,14.69,14.7,217500.0,14.71,14.73,14.69,14.7,217500.0
2014-07-16 11:20:00,14.7,14.71,14.66,14.68,450000.0,14.7,14.71,14.66,14.68,450000.0
2014-07-16 11:25:00,14.67,14.7,14.66,14.69,289500.0,14.67,14.7,14.66,14.69,289500.0
2014-07-16 11:30:00,14.69,14.7,14.65,14.67,327000.0,14.69,14.7,14.65,14.67,327000.0
2014-07-16 11:35:00,14.66,14.66,14.61,14.62,883500.0,14.66,14.66,14.61,14.62,883500.0
2014-07-16 11:40:00,14.62,14.67,14.61,14.65,331500.0,14.62,14.67,14.61,14.65,331500.0
2014-07-16 11:45:00,14.65,14.66,14.63,14.66,276000.0,14.65,14.66,14.63,14.66,276000.0
2014-07-16 11:50:00,14.66,14.68,14.65,14.67,387000.0,14.66,14.68,14.65,14.67,387000.0
2014-07-16 11:55:00,14.67,14.68,14.62,14.63,375000.0,14.67,14.68,14.62,14.63,375000.0
2014-07-16 12:00:00,14.63,14.63,14.59,14.62,1053000.0,14.63,14.63,14.59,14.62,1053000.0
2014-07-16 12:05:00,14.62,14.67,14.62,14.66,528000.0,14.62,14.67,14.62,14.66,528000.0
2014-07-16 12:10:00,14.66,14.67,14.63,14.65,630000.0,14.66,14.67,14.63,14.65,630000.0
2014-07-16 12:15:00,14.64,14.66,14.63,14.65,222000.0,14.64,14.66,14.63,14.65,222000.0
2014-07-16 12:20:00,14.64,14.65,14.61,14.61,399000.0,14.64,14.65,14.61,14.61,399000.0
2014-07-16 12:25:00,14.62,14.63,14.57,14.61,588000.0,14.62,14.63,14.57,14.61,588000.0
2014-07-16 12:30:00,14.6,14.62,14.59,14.6,235500.0,14.6,14.62,14.59,14.6,235500.0
2014-07-16 12:35:00,14.6,14.6,14.57,14.57,636000.0,14.6,14.6,14.57,14.57,636000.0
2014-07-16 12:40:00,14.57,14.6,14.57,14.57,418500.0,14.57,14.6,14.57,14.57,418500.0
2014-07-16 12:45:00,14.57,14.6,14.55,14.55,514500.0,14.57,14.6,14.55,14.55,514500.0
2014-07-16 12:50:00,14.55,14.57,14.55,14.57,274500.0,14.55,14.57,14.55,14.57,274500.0
2014-07-16 12:55:00,14.57,14.6,14.56,14.58,310500.0,14.57,14.6,14.56,14.58,310500.0
2014-07-16 13:00:00,14.59,14.6,14.56,14.58,192000.0,14.59,14.6,14.56,14.58,192000.0
2014-07-16 13:05:00,14.57,14.59,14.56,14.57,207000.0,14.57,14.59,14.56,14.57,207000.0
2014-07-16 13:10:00,14.58,14.6,14.56,14.6,381000.0,14.58,14.6,14.56,14.6,381000.0
2014-07-16 13:15:00,14.6,14.62,14.58,14.6,472500.0,14.6,14.62,14.58,14.6,472500.0
2014-07-16 13:20:00,14.6,14.61,14.57,14.6,198000.0,14.6,14.61,14.57,14.6,198000.0
2014-07-16 13:25:00,14.61,14.65,14.6,14.65,298500.0,14.61,14.65,14.6,14.65,298500.0
2014-07-16 13:30:00,14.65,14.69,14.64,14.65,894000.0,14.65,14.69,14.64,14.65,894000.0
2014-07-16 13:35:00,14.65,14.65,14.63,14.63,123000.0,14.65,14.65,14.63,14.63,123000.0
2014-07-16 13:40:00,14.63,14.66,14.62,14.64,313500.0,14.63,14.66,14.62,14.64,313500.0
2014-07-16 13:45:00,14.63,14.65,14.63,14.64,141000.0,14.63,14.65,14.63,14.64,141000.0
2014-07-16 13:50:00,14.63,14.65,14.63,14.63,205500.0,14.63,14.65,14.63,14.63,205500.0
2014-07-16 13:55:00,14.63,14.64,14.6,14.61,265500.0,14.63,14.64,14.6,14.61,265500.0
2014-07-16 14:00:00,14.61,14.63,14.61,14.63,162000.0,14.61,14.63,14.61,14.63,162000.0
2014-07-16 14:05:00,14.63,14.64,14.62,14.62,166500.0,14.63,14.64,14.62,14.62,166500.0
2014-07-16 14:10:00,14.62,14.66,14.62,14.64,195000.0,14.62,14.66,14.62,14.64,195000.0
2014-07-16 14:15:00,14.65,14.65,14.64,14.64,165000.0,14.65,14.65,14.64,14.64,165000.0
2014-07-16 14:20:00,14.64,14.66,14.63,14.65,309000.0,14.64,14.66,14.63,14.65,309000.0
2014-07-16 14:25:00,14.66,14.67,14.65,14.66,214500.0,14.66,14.67,14.65,14.66,214500.0
2014-07-16 14:30:00,14.67,14.67,14.64,14.66,402000.0,14.67,14.67,14.64,14.66,402000.0
2014-07-16 14:35:00,14.65,14.65,14.63,14.64,214500.0,14.65,14.65,14.63,14.64,214500.0
2014-07-16 14:40:00,14.63,14.63,14.61,14.62,339000.0,14.63,14.63,14.61,14.62,339000.0
2014-07-16 14:45:00,14.62,14.64,14.61,14.63,187500.0,14.62,14.64,14.61,14.63,187500.0
2014-07-16 14:50:00,14.62,14.64,14.61,14.61,166500.0,14.62,14.64,14.61,14.61,166500.0
2014-07-16 14:55:00,14.61,14.62,14.61,14.61,196500.0,14.61,14.62,14.61,14.61,196500.0
2014-07-16 15:00:00,14.61,14.62,14.59,14.6,634500.0,14.61,14.62,14.59,14.6,634500.0
2014-07-16 15:05:00,14.6,14.61,14.58,14.6,168000.0,14.6,14.61,14.58,14.6,168000.0
2014-07-16 15:10:00,14.6,14.6,14.59,14.6,177000.0,14.6,14.6,14.59,14.6,177000.0
2014-07-16 15:15:00,14.6,14.6,14.57,14.57,496500.0,14.6,14.6,14.57,14.57,496500.0
2014-07-16 15:20:00,14.57,14.58,14.57,14.57,442500.0,14.57,14.58,14.57,14.57,442500.0
2014-07-16 15:25:00,14.58,14.59,14.57,14.58,423000.0,14.58,14.59,14.57,14.58,423000.0
2014-07-16 15:30:00,14.58,14.58,14.53,14.54,1413000.0,14.58,14.58,14.53,14.54,1413000.0
2014-07-16 15:35:00,14.55,14.57,14.51,14.53,751500.0,14.55,14.57,14.51,14.53,751500.0
2014-07-16 15:40:00,14.53,14.54,14.5,14.5,693000.0,14.53,14.54,14.5,14.5,693000.0
2014-07-16 15:45:00,14.5,14.53,14.5,14.51,739500.0,14.5,14.53,14.5,14.51,739500.0
2014-07-16 15:50:00,14.51,14.51,14.45,14.47,2707500.0,14.51,14.51,14.45,14.47,2707500.0
2014-07-16 15:55:00,14.47,14.5,14.47,14.48,1764000.0,14.47,14.5,14.47,14.48,1764000.0
2014-07-17 09:30:00,14.41,14.55,14.38,14.51,2013000.0,14.41,14.55,14.38,14.51,2013000.0
2014-07-17 09:35:00,14.51,14.66,14.5,14.63,2272500.0,14.51,14.66,14.5,14.63,2272500.0
2014-07-17 09:40:00,14.63,14.64,14.53,14.56,963000.0,14.63,14.64,14.53,14.56,963000.0
2014-07-17 09:45:00,14.56,14.56,14.51,14.56,1011000.0,14.56,14.56,14.51,14.56,1011000.0
2014-07-17 09:50:00,14.56,14.63,14.53,14.62,853500.0,14.56,14.63,14.53,14.62,853500.0
2014-07-17 09:55:00,14.61,14.61,14.53,14.54,538500.0,14.61,14.61,14.53,14.54,538500.0
2014-07-17 10:00:00,14.55,14.62,14.55,14.58,643500.0,14.55,14.62,14.55,14.58,643500.0
2014-07-17 10:05:00,14.59,14.59,14.52,14.56,588000.0,14.59,14.59,14.52,14.56,588000.0
2014-07-17 10:10:00,14.56,14.57,14.46,14.48,1231500.0,14.56,14.57,14.46,14.48,1231500.0
2014-07-17 10:15:00,14.48,14.51,14.46,14.5,585000.0,14.48,14.51,14.46,14.5,585000.0
2014-07-17 10:20:00,14.5,14.56,14.5,14.54,763500.0,14.5,14.56,14.5,14.54,763500.0
2014-07-17 10:25:00,14.55,14.61,14.54,14.6,868500.0,14.55,14.61,14.54,14.6,868500.0
2014-07-17 10:30:00,14.6,14.61,14.55,14.56,349500.0,14.6,14.61,14.55,14.56,349500.0
2014-07-17 10:35:00,14.55,14.58,14.55,14.58,219000.0,14.55,14.58,14.55,14.58,219000.0
2014-07-17 10:40:00,14.58,14.62,14.57,14.62,721500.0,14.58,14.62,14.57,14.62,721500.0
2014-07-17 10:45:00,14.62,14.68,14.61,14.65,1782000.0,14.62,14.68,14.61,14.65,1782000.0
2014-07-17 10:50:00,14.65,14.7,14.64,14.69,934500.0,14.65,14.7,14.64,14.69,934500.0
2014-07-17 10:55:00,14.69,14.7,14.65,14.65,589500.0,14.69,14.7,14.65,14.65,589500.0
2014-07-17 11:00:00,14.65,14.65,14.57,14.58,513000.0,14.65,14.65,14.57,14.58,513000.0
2014-07-17 11:05:00,14.6,14.61,14.54,14.54,561000.0,14.6,14.61,14.54,14.54,561000.0
2014-07-17 11:10:00,14.53,14.57,14.48,14.49,979500.0,14.53,14.57,14.48,14.49,979500.0
2014-07-17 11:15:00,14.5,14.55,14.44,14.51,1378500.0,14.5,14.55,14.44,14.51,1378500.0
2014-07-17 11:20:00,14.51,14.53,14.48,14.49,333000.0,14.51,14.53,14.48,14.49,333000.0
2014-07-17 11:25:00,14.49,14.51,14.41,14.44,1311000.0,14.49,14.51,14.41,14.44,1311000.0
2014-07-17 11:30:00,14.43,14.5,14.38,14.49,1650000.0,14.43,14.5,14.38,14.49,1650000.0
2014-07-17 11:35:00,14.5,14.53,14.47,14.48,726000.0,14.5,14.53,14.47,14.48,726000.0
2014-07-17 11:40:00,14.47,14.51,14.47,14.49,325500.0,14.47,14.51,14.47,14.49,325500.0
2014-07-17 11:45:00,14.49,14.51,14.46,14.49,390000.0,14.49,14.51,14.46,14.49,390000.0
2014-07-17 11:50:00,14.49,14.52,14.47,14.5,340500.0,14.49,14.52,14.47,14.5,340500.0
2014-07-17 11:55:00,14.5,14.51,14.44,14.46,687000.0,14.5,14.51,14.44,14.46,687000.0
2014-07-17 12:00:00,14.47,14.47,14.4,14.42,789000.0,14.47,14.47,14.4,14.42,789000.0
2014-07-17 12:05:00,14.42,14.51,14.41,14.48,960000.0,14.42,14.51,14.41,14.48,960000.0
2014-07-17 12:10:00,14.49,14.55,14.48,14.53,738000.0,14.49,14.55,14.48,14.53,738000.0
2014-07-17 12:15:00,14.53,14.56,14.51,14.52,547500.0,14.53,14.56,14.51,14.52,547500.0
2014-07-17 12:20:00,14.52,14.53,14.49,14.52,223500.0,14.52,14.53,14.49,14.52,223500.0
2014-07-17 12:25:00,14.52,14.55,14.5,14.54,225000.0,14.52,14.55,14.5,14.54,225000.0
2014-07-17 12:30:00,14.55,14.55,14.52,14.53,499500.0,14.55,14.55,14.52,14.53,499500.0
2014-07-17 12:35:00,14.53,14.59,14.53,14.58,849000.0,14.53,14.59,14.53,14.58,849000.0
2014-07-17 12:40:00,14.58,14.59,14.56,14.57,258000.0,14.58,14.59,14.56,14.57,258000.0
2014-07-17 12:45:00,14.57,14.57,14.56,14.56,255000.0,14.57,14.57,14.56,14.56,255000.0
2014-07-17 12:50:00,14.56,14.57,14.53,14.56,303000.0,14.56,14.57,14.53,14.56,303000.0
2014-07-17 12:55:00,14.55,14.56,14.53,14.53,304500.0,14.55,14.56,14.53,14.53,304500.0
2014-07-17 13:00:00,14.53,14.57,14.52,14.54,276000.0,14.53,14.57,14.52,14.54,276000.0
2014-07-17 13:05:00,14.54,14.56,14.54,14.55,127500.0,14.54,14.56,14.54,14.55,127500.0
2014-07-17 13:10:00,14.55,14.59,14.55,14.58,385500.0,14.55,14.59,14.55,14.58,385500.0
2014-07-17 13:15:00,14.57,14.6,14.55,14.56,307500.0,14.57,14.6,14.55,14.56,307500.0
2014-07-17 13:20:00,14.56,14.57,14.54,14.56,261000.0,14.56,14.57,14.54,14.56,261000.0
2014-07-17 13:25:00,14.54,14.55,14.52,14.52,231000.0,14.54,14.55,14.52,14.52,231000.0
2014-07-17 13:30:00,14.53,14.55,14.52,14.53,166500.0,14.53,14.55,14.52,14.53,166500.0
2014-07-17 13:35:00,14.53,14.54,14.5,14.5,436500.0,14.53,14.54,14.5,14.5,436500.0
2014-07-17 13:40:00,14.5,14.52,14.49,14.5,421500.0,14.5,14.52,14.49,14.5,421500.0
2014-07-17 13:45:00,14.49,14.53,14.49,14.51,597000.0,14.49,14.53,14.49,14.51,597000.0
2014-07-17 13:50:00,14.51,14.54,14.49,14.53,360000.0,14.51,14.54,14.49,14.53,360000.0
2014-07-17 13:55:00,14.52,14.53,14.5,14.52,87000.0,14.52,14.53,14.5,14.52,87000.0
2014-07-17 14:00:00,14.51,14.52,14.49,14.49,219000.0,14.51,14.52,14.49,14.49,219000.0
2014-07-17 14:05:00,14.49,14.51,14.48,14.5,313500.0,14.49,14.51,14.48,14.5,313500.0
2014-07-17 14:10:00,14.49,14.54,14.48,14.53,547500.0,14.49,14.54,14.48,14.53,547500.0
2014-07-17 14:15:00,14.53,14.53,14.49,14.5,129000.0,14.53,14.53,14.49,14.5,129000.0
2014-07-17 14:20:00,14.51,14.51,14.47,14.5,207000.0,14.51,14.51,14.47,14.5,207000.0
2014-07-17 14:25:00,14.5,14.5,14.45,14.48,463500.0,14.5,14.5,14.45,14.48,463500.0
2014-07-17 14:30:00,14.48,14.52,14.48,14.5,361500.0,14.48,14.52,14.48,14.5,361500.0
2014-07-17 14:35:00,14.5,14.51,14.48,14.49,220500.0,14.5,14.51,14.48,14.49,220500.0
2014-07-17 14:40:00,14.5,14.51,14.49,14.51,126000.0,14.5,14.51,14.49,14.51,126000.0
2014-07-17 14:45:00,14.5,14.52,14.48,14.51,819000.0,14.5,14.52,14.48,14.51,819000.0
2014-07-17 14:50:00,14.51,14.51,14.47,14.5,727500.0,14.51,14.51,14.47,14.5,727500.0
2014-07-17 14:55:00,14.5,14.53,14.5,14.51,300000.0,14.5,14.53,14.5,14.51,300000.0
2014-07-17 15:00:00,14.51,14.53,14.49,14.49,670500.0,14.51,14.53,14.49,14.49,670500.0
2014-07-17 15:05:00,14.5,14.51,14.48,14.49,490500.0,14.5,14.51,14.48,14.49,490500.0
2014-07-17 15:10:00,14.49,14.51,14.48,14.5,480000.0,14.49,14.51,14.48,14.5,480000.0
2014-07-17 15:15:00,14.49,14.5,14.43,14.43,1155000.0,14.49,14.5,14.43,14.43,1155000.0
2014-07-17 15:20:00,14.44,14.48,14.44,14.44,583500.0,14.44,14.48,14.44,14.44,583500.0
2014-07-17 15:25:00,14.44,14.45,14.41,14.41,1038000.0,14.44,14.45,14.41,14.41,1038000.0
2014-07-17 15:30:00,14.41,14.42,14.37,14.38,1300500.0,14.41,14.42,14.37,14.38,1300500.0
2014-07-17 15:35:00,14.38,14.41,14.38,14.39,1296000.0,14.38,14.41,14.38,14.39,1296000.0
2014-07-17 15:40:00,14.39,14.4,14.24,14.27,3469500.0,14.39,14.4,14.24,14.27,3469500.0
2014-07-17 15:45:00,14.26,14.32,14.25,14.31,1672500.0,14.26,14.32,14.25,14.31,1672500.0
2014-07-17 15:50:00,14.31,14.36,14.3,14.35,1515000.0,14.31,14.36,14.3,14.35,1515000.0
2014-07-17 15:55:00,14.34,14.37,14.31,14.36,2718000.0,14.34,14.37,14.31,14.36,2718000.0
2014-07-18 09:30:00,14.4,14.5,14.4,14.49,2701500.0,14.4,14.5,14.4,14.49,2701500.0
2014-07-18 09:35:00,14.5,14.52,14.4,14.43,1093500.0,14.5,14.52,14.4,14.43,1093500.0
2014-07-18 09:40:00,14.43,14.48,14.41,14.43,1194000.0,14.43,14.48,14.41,14.43,1194000.0
2014-07-18 09:45:00,14.43,14.45,14.4,14.43,1278000.0,14.43,14.45,14.4,14.43,1278000.0
2014-07-18 09:50:00,14.43,14.47,14.42,14.45,583500.0,14.43,14.47,14.42,14.45,583500.0
2014-07-18 09:55:00,14.44,14.48,14.42,14.46,853500.0,14.44,14.48,14.42,14.46,853500.0
2014-07-18 10:00:00,14.46,14.53,14.46,14.48,2073000.0,14.46,14.53,14.46,14.48,2073000.0
2014-07-18 10:05:00,14.49,14.56,14.48,14.55,1318500.0,14.49,14.56,14.48,14.55,1318500.0
2014-07-18 10:10:00,14.55,14.56,14.51,14.54,951000.0,14.55,14.56,14.51,14.54,951000.0
2014-07-18 10:15:00,14.54,14.56,14.51,14.55,945000.0,14.54,14.56,14.51,14.55,945000.0
2014-07-18 10:20:00,14.55,14.59,14.52,14.55,999000.0,14.55,14.59,14.52,14.55,999000.0
2014-07-18 10:25:00,14.55,14.58,14.53,14.56,1122000.0,14.55,14.58,14.53,14.56,1122000.0
2014-07-18 10:30:00,14.56,14.6,14.55,14.57,1458000.0,14.56,14.6,14.55,14.57,1458000.0
2014-07-18 10:35:00,14.57,14.61,14.57,14.61,604500.0,14.57,14.61,14.57,14.61,604500.0
2014-07-18 10:40:00,14.6,14.6,14.55,14.55,850500.0,14.6,14.6,14.55,14.55,850500.0
2014-07-18 10:45:00,14.57,14.58,14.54,14.56,598500.0,14.57,14.58,14.54,14.56,598500.0
2014-07-18 10:50:00,14.55,14.6,14.55,14.58,319500.0,14.55,14.6,14.55,14.58,319500.0
2014-07-18 10:55:00,14.58,14.59,14.53,14.53,555000.0,14.58,14.59,14.53,14.53,555000.0
2014-07-18 11:00:00,14.53,14.54,14.52,14.53,520500.0,14.53,14.54,14.52,14.53,520500.0
2014-07-18 11:05:00,14.53,14.54,14.49,14.51,765000.0,14.53,14.54,14.49,14.51,765000.0
2014-07-18 11:10:00,14.5,14.54,14.5,14.53,1059000.0,14.5,14.54,14.5,14.53,1059000.0
2014-07-18 11:15:00,14.53,14.53,14.49,14.49,388500.0,14.53,14.53,14.49,14.49,388500.0
2014-07-18 11:20:00,14.49,14.52,14.48,14.49,616500.0,14.49,14.52,14.48,14.49,616500.0
2014-07-18 11:25:00,14.49,14.53,14.49,14.52,553500.0,14.49,14.53,14.49,14.52,553500.0
2014-07-18 11:30:00,14.51,14.53,14.51,14.52,238500.0,14.51,14.53,14.51,14.52,238500.0
2014-07-18 11:35:00,14.51,14.53,14.51,14.52,286500.0,14.51,14.53,14.51,14.52,286500.0
2014-07-18 11:40:00,14.52,14.53,14.51,14.52,238500.0,14.52,14.53,14.51,14.52,238500.0
2014-07-18 11:45:00,14.51,14.56,14.51,14.55,402000.0,14.51,14.56,14.51,14.55,402000.0
2014-07-18 11:50:00,14.56,14.56,14.53,14.54,237000.0,14.56,14.56,14.53,14.54,237000.0
2014-07-18 11:55:00,14.54,14.55,14.53,14.53,201000.0,14.54,14.55,14.53,14.53,201000.0
2014-07-18 12:00:00,14.54,14.56,14.53,14.54,189000.0,14.54,14.56,14.53,14.54,189000.0
2014-07-18 12:05:00,14.55,14.59,14.54,14.57,514500.0,14.55,14.59,14.54,14.57,514500.0
2014-07-18 12:10:00,14.58,14.6,14.55,14.58,526500.0,14.58,14.6,14.55,14.58,526500.0
2014-07-18 12:15:00,14.59,14.63,14.59,14.63,847500.0,14.59,14.63,14.59,14.63,847500.0
2014-07-18 12:20:00,14.63,14.65,14.62,14.65,814500.0,14.63,14.65,14.62,14.65,814500.0
2014-07-18 12:25:00,14.64,14.68,14.64,14.67,1119000.0,14.64,14.68,14.64,14.67,1119000.0
2014-07-18 12:30:00,14.66,14.68,14.63,14.66,553500.0,14.66,14.68,14.63,14.66,553500.0
2014-07-18 12:35:00,14.66,14.72,14.65,14.72,1063500.0,14.66,14.72,14.65,14.72,1063500.0
2014-07-18 12:40:00,14.72,14.75,14.68,14.69,1432500.0,14.72,14.75,14.68,14.69,1432500.0
2014-07-18 12:45:00,14.68,14.72,14.68,14.7,304500.0,14.68,14.72,14.68,14.7,304500.0
2014-07-18 12:50:00,14.71,14.71,14.68,14.69,219000.0,14.71,14.71,14.68,14.69,219000.0
2014-07-18 12:55:00,14.68,14.7,14.68,14.69,226500.0,14.68,14.7,14.68,14.69,226500.0
2014-07-18 13:00:00,14.68,14.69,14.66,14.66,637500.0,14.68,14.69,14.66,14.66,637500.0
2014-07-18 13:05:00,14.66,14.68,14.65,14.66,472500.0,14.66,14.68,14.65,14.66,472500.0
2014-07-18 13:10:00,14.66,14.68,14.65,14.67,393000.0,14.66,14.68,14.65,14.67,393000.0
2014-07-18 13:15:00,14.66,14.67,14.63,14.66,604500.0,14.66,14.67,14.63,14.66,604500.0
2014-07-18 13:20:00,14.66,14.67,14.64,14.66,514500.0,14.66,14.67,14.64,14.66,514500.0
2014-07-18 13:25:00,14.66,14.66,14.65,14.66,246000.0,14.66,14.66,14.65,14.66,246000.0
2014-07-18 13:30:00,14.66,14.68,14.65,14.68,466500.0,14.66,14.68,14.65,14.68,466500.0
2014-07-18 13:35:00,14.67,14.7,14.67,14.69,514500.0,14.67,14.7,14.67,14.69,514500.0
2014-07-18 13:40:00,14.68,14.7,14.66,14.67,174000.0,14.68,14.7,14.66,14.67,174000.0
2014-07-18 13:45:00,14.68,14.68,14.66,14.66,268500.0,14.68,14.68,14.66,14.66,268500.0
2014-07-18 13:50:00,14.67,14.69,14.66,14.67,265500.0,14.67,14.69,14.66,14.67,265500.0
2014-07-18 13:55:00,14.68,14.69,14.67,14.68,270000.0,14.68,14.69,14.67,14.68,270000.0
2014-07-18 14:00:00,14.68,14.68,14.66,14.68,342000.0,14.68,14.68,14.66,14.68,342000.0
2014-07-18 14:05:00,14.68,14.69,14.66,14.68,169500.0,14.68,14.69,14.66,14.68,169500.0
2014-07-18 14:10:00,14.67,14.72,14.67,14.7,544500.0,14.67,14.72,14.67,14.7,544500.0
2014-07-18 14:15:00,14.71,14.72,14.69,14.7,379500.0,14.71,14.72,14.69,14.7,379500.0
2014-07-18 14:20:00,14.71,14.74,14.7,14.73,816000.0,14.71,14.74,14.7,14.73,816000.0
2014-07-18 14:25:00,14.73,14.74,14.72,14.73,418500.0,14.73,14.74,14.72,14.73,418500.0
2014-07-18 14:30:00,14.73,14.74,14.71,14.72,463500.0,14.73,14.74,14.71,14.72,463500.0
2014-07-18 14:35:00,14.71,14.74,14.7,14.73,894000.0,14.71,14.74,14.7,14.73,894000.0
2014-07-18 14:40:00,14.72,14.74,14.72,14.73,259500.0,14.72,14.74,14.72,14.73,259500.0
2014-07-18 14:45:00,14.73,14.73,14.71,14.72,613500.0,14.73,14.73,14.71,14.72,613500.0
2014-07-18 14:50:00,14.71,14.73,14.71,14.72,412500.0,14.71,14.73,14.71,14.72,412500.0
2014-07-18 14:55:00,14.72,14.72,14.7,14.7,228000.0,14.72,14.72,14.7,14.7,228000.0
2014-07-18 15:00:00,14.71,14.71,14.69,14.69,354000.0,14.71,14.71,14.69,14.69,354000.0
2014-07-18 15:05:00,14.69,14.71,14.69,14.7,528000.0,14.69,14.71,14.69,14.7,528000.0
2014-07-18 15:10:00,14.7,14.7,14.69,14.7,453000.0,14.7,14.7,14.69,14.7,453000.0
2014-07-18 15:15:00,14.7,14.7,14.68,14.69,361500.0,14.7,14.7,14.68,14.69,361500.0
2014-07-18 15:20:00,14.69,14.69,14.65,14.66,658500.0,14.69,14.69,14.65,14.66,658500.0
2014-07-18 15:25:00,14.66,14.67,14.63,14.66,795000.0,14.66,14.67,14.63,14.66,795000.0
2014-07-18 15:30:00,14.65,14.68,14.65,14.66,180000.0,14.65,14.68,14.65,14.66,180000.0
2014-07-18 15:35:00,14.65,14.67,14.65,14.67,393000.0,14.65,14.67,14.65,14.67,393000.0
2014-07-18 15:40:00,14.67,14.68,14.66,14.67,622500.0,14.67,14.68,14.66,14.67,622500.0
2014-07-18 15:45:00,14.67,14.67,14.66,14.67,700500.0,14.67,14.67,14.66,14.67,700500.0
2014-07-18 15:50:00,14.66,14.67,14.65,14.66,1413000.0,14.66,14.67,14.65,14.66,1413000.0
2014-07-18 15:55:00,14.67,14.68,14.66,14.67,1738500.0,14.67,14.68,14.66,14.67,1738500.0
2014-07-21 09:30:00,14.48,14.76,14.45,14.67,3246000.0,14.48,14.76,14.45,14.67,3246000.0
2014-07-21 09:35:00,14.68,14.69,14.55,14.63,1512000.0,14.68,14.69,14.55,14.63,1512000.0
2014-07-21 09:40:00,14.62,14.68,14.6,14.64,1167000.0,14.62,14.68,14.6,14.64,1167000.0
2014-07-21 09:45:00,14.64,14.8,14.64,14.71,2805000.0,14.64,14.8,14.64,14.71,2805000.0
2014-07-21 09:50:00,14.72,14.83,14.72,14.82,2103000.0,14.72,14.83,14.72,14.82,2103000.0
2014-07-21 09:55:00,14.82,14.86,14.77,14.79,1998000.0,14.82,14.86,14.77,14.79,1998000.0
2014-07-21 10:00:00,14.79,14.79,14.71,14.77,1291500.0,14.79,14.79,14.71,14.77,1291500.0
2014-07-21 10:05:00,14.75,14.77,14.68,14.7,855000.0,14.75,14.77,14.68,14.7,855000.0
2014-07-21 10:10:00,14.7,14.76,14.67,14.72,873000.0,14.7,14.76,14.67,14.72,873000.0
2014-07-21 10:15:00,14.72,14.78,14.69,14.7,622500.0,14.72,14.78,14.69,14.7,622500.0
2014-07-21 10:20:00,14.69,14.75,14.69,14.74,352500.0,14.69,14.75,14.69,14.74,352500.0
2014-07-21 10:25:00,14.74,14.78,14.73,14.77,597000.0,14.74,14.78,14.73,14.77,597000.0
2014-07-21 10:30:00,14.75,14.77,14.73,14.75,256500.0,14.75,14.77,14.73,14.75,256500.0
2014-07-21 10:35:00,14.75,14.76,14.68,14.69,576000.0,14.75,14.76,14.68,14.69,576000.0
2014-07-21 10:40:00,14.69,14.69,14.6,14.66,1480500.0,14.69,14.69,14.6,14.66,1480500.0
2014-07-21 10:45:00,14.65,14.66,14.62,14.63,450000.0,14.65,14.66,14.62,14.63,450000.0
2014-07-21 10:50:00,14.62,14.7,14.62,14.7,901500.0,14.62,14.7,14.62,14.7,901500.0
2014-07-21 10:55:00,14.7,14.71,14.65,14.65,864000.0,14.7,14.71,14.65,14.65,864000.0
2014-07-21 11:00:00,14.66,14.7,14.64,14.69,352500.0,14.66,14.7,14.64,14.69,352500.0
2014-07-21 11:05:00,14.69,14.73,14.68,14.7,571500.0,14.69,14.73,14.68,14.7,571500.0
2014-07-21 11:10:00,14.7,14.75,14.69,14.74,556500.0,14.7,14.75,14.69,14.74,556500.0
2014-07-21 11:15:00,14.74,14.75,14.7,14.75,427500.0,14.74,14.75,14.7,14.75,427500.0
2014-07-21 11:20:00,14.75,14.77,14.74,14.76,574500.0,14.75,14.77,14.74,14.76,574500.0
2014-07-21 11:25:00,14.77,14.81,14.74,14.79,1051500.0,14.77,14.81,14.74,14.79,1051500.0
2014-07-21 11:30:00,14.8,14.82,14.77,14.78,748500.0,14.8,14.82,14.77,14.78,748500.0
2014-07-21 11:35:00,14.79,14.86,14.78,14.84,1525500.0,14.79,14.86,14.78,14.84,1525500.0
2014-07-21 11:40:00,14.83,14.88,14.8,14.81,1167000.0,14.83,14.88,14.8,14.81,1167000.0
2014-07-21 11:45:00,14.81,14.84,14.78,14.81,742500.0,14.81,14.84,14.78,14.81,742500.0
2014-07-21 11:50:00,14.82,14.84,14.77,14.79,727500.0,14.82,14.84,14.77,14.79,727500.0
2014-07-21 11:55:00,14.79,14.82,14.78,14.81,220500.0,14.79,14.82,14.78,14.81,220500.0
2014-07-21 12:00:00,14.82,14.83,14.77,14.8,564000.0,14.82,14.83,14.77,14.8,564000.0
2014-07-21 12:05:00,14.8,14.8,14.75,14.78,570000.0,14.8,14.8,14.75,14.78,570000.0
2014-07-21 12:10:00,14.77,14.79,14.77,14.77,235500.0,14.77,14.79,14.77,14.77,235500.0
2014-07-21 12:15:00,14.78,14.8,14.77,14.79,868500.0,14.78,14.8,14.77,14.79,868500.0
2014-07-21 12:20:00,14.79,14.79,14.76,14.77,186000.0,14.79,14.79,14.76,14.77,186000.0
2014-07-21 12:25:00,14.76,14.79,14.76,14.76,322500.0,14.76,14.79,14.76,14.76,322500.0
2014-07-21 12:30:00,14.76,14.79,14.76,14.78,66000.0,14.76,14.79,14.76,14.78,66000.0
2014-07-21 12:35:00,14.79,14.81,14.78,14.79,480000.0,14.79,14.81,14.78,14.79,480000.0
2014-07-21 12:40:00,14.8,14.83,14.8,14.81,271500.0,14.8,14.83,14.8,14.81,271500.0
2014-07-21 12:45:00,14.81,14.83,14.8,14.81,487500.0,14.81,14.83,14.8,14.81,487500.0
2014-07-21 12:50:00,14.82,14.83,14.8,14.81,259500.0,14.82,14.83,14.8,14.81,259500.0
2014-07-21 12:55:00,14.81,14.81,14.78,14.78,196500.0,14.81,14.81,14.78,14.78,196500.0
2014-07-21 13:00:00,14.78,14.8,14.77,14.8,370500.0,14.78,14.8,14.77,14.8,370500.0
2014-07-21 13:05:00,14.79,14.8,14.78,14.8,90000.0,14.79,14.8,14.78,14.8,90000.0
2014-07-21 13:10:00,14.78,14.82,14.78,14.81,328500.0,14.78,14.82,14.78,14.81,328500.0
2014-07-21 13:15:00,14.82,14.84,14.8,14.81,229500.0,14.82,14.84,14.8,14.81,229500.0
2014-07-21 13:20:00,14.82,14.85,14.81,14.81,331500.0,14.82,14.85,14.81,14.81,331500.0
2014-07-21 13:25:00,14.81,14.81,14.78,14.81,258000.0,14.81,14.81,14.78,14.81,258000.0
2014-07-21 13:30:00,14.81,14.83,14.81,14.83,186000.0,14.81,14.83,14.81,14.83,186000.0
2014-07-21 13:35:00,14.83,14.83,14.78,14.79,351000.0,14.83,14.83,14.78,14.79,351000.0
2014-07-21 13:40:00,14.79,14.82,14.78,14.81,238500.0,14.79,14.82,14.78,14.81,238500.0
2014-07-21 13:45:00,14.81,14.82,14.78,14.8,390000.0,14.81,14.82,14.78,14.8,390000.0
2014-07-21 13:50:00,14.8,14.81,14.75,14.76,408000.0,14.8,14.81,14.75,14.76,408000.0
2014-07-21 13:55:00,14.75,14.76,14.72,14.74,522000.0,14.75,14.76,14.72,14.74,522000.0
2014-07-21 14:00:00,14.75,14.77,14.74,14.75,265500.0,14.75,14.77,14.74,14.75,265500.0
2014-07-21 14:05:00,14.75,14.79,14.75,14.78,147000.0,14.75,14.79,14.75,14.78,147000.0
2014-07-21 14:10:00,14.77,14.78,14.76,14.77,135000.0,14.77,14.78,14.76,14.77,135000.0
2014-07-21 14:15:00,14.78,14.78,14.73,14.74,229500.0,14.78,14.78,14.73,14.74,229500.0
2014-07-21 14:20:00,14.74,14.74,14.71,14.72,307500.0,14.74,14.74,14.71,14.72,307500.0
2014-07-21 14:25:00,14.72,14.73,14.7,14.71,210000.0,14.72,14.73,14.7,14.71,210000.0
2014-07-21 14:30:00,14.71,14.74,14.68,14.69,361500.0,14.71,14.74,14.68,14.69,361500.0
2014-07-21 14:35:00,14.69,14.72,14.68,14.72,270000.0,14.69,14.72,14.68,14.72,270000.0
2014-07-21 14:40:00,14.72,14.73,14.7,14.73,208500.0,14.72,14.73,14.7,14.73,208500.0
2014-07-21 14:45:00,14.72,14.75,14.71,14.74,240000.0,14.72,14.75,14.71,14.74,240000.0
2014-07-21 14:50:00,14.73,14.75,14.73,14.74,325500.0,14.73,14.75,14.73,14.74,325500.0
2014-07-21 14:55:00,14.73,14.73,14.7,14.72,205500.0,14.73,14.73,14.7,14.72,205500.0
2014-07-21 15:00:00,14.72,14.73,14.71,14.72,186000.0,14.72,14.73,14.71,14.72,186000.0
2014-07-21 15:05:00,14.72,14.73,14.71,14.72,189000.0,14.72,14.73,14.71,14.72,189000.0
2014-07-21 15:10:00,14.71,14.72,14.68,14.7,219000.0,14.71,14.72,14.68,14.7,219000.0
2014-07-21 15:15:00,14.69,14.72,14.69,14.71,123000.0,14.69,14.72,14.69,14.71,123000.0
2014-07-21 15:20:00,14.71,14.72,14.71,14.72,231000.0,14.71,14.72,14.71,14.72,231000.0
2014-07-21 15:25:00,14.72,14.74,14.72,14.72,277500.0,14.72,14.74,14.72,14.72,277500.0
2014-07-21 15:30:00,14.73,14.76,14.73,14.74,345000.0,14.73,14.76,14.73,14.74,345000.0
2014-07-21 15:35:00,14.74,14.74,14.72,14.73,319500.0,14.74,14.74,14.72,14.73,319500.0
2014-07-21 15:40:00,14.73,14.73,14.7,14.7,510000.0,14.73,14.73,14.7,14.7,510000.0
2014-07-21 15:45:00,14.7,14.71,14.68,14.69,1165500.0,14.7,14.71,14.68,14.69,1165500.0
2014-07-21 15:50:00,14.7,14.72,14.69,14.7,885000.0,14.7,14.72,14.69,14.7,885000.0
2014-07-21 15:55:00,14.7,14.72,14.69,14.69,1131000.0,14.7,14.72,14.69,14.69,1131000.0
2014-07-22 09:30:00,14.81,14.86,14.78,14.8,1047000.0,14.81,14.86,14.78,14.8,1047000.0
2014-07-22 09:35:00,14.8,14.81,14.75,14.75,660000.0,14.8,14.81,14.75,14.75,660000.0
2014-07-22 09:40:00,14.76,14.76,14.62,14.65,2200500.0,14.76,14.76,14.62,14.65,2200500.0
2014-07-22 09:45:00,14.65,14.75,14.65,14.74,910500.0,14.65,14.75,14.65,14.74,910500.0
2014-07-22 09:50:00,14.74,14.77,14.74,14.75,711000.0,14.74,14.77,14.74,14.75,711000.0
2014-07-22 09:55:00,14.75,14.78,14.73,14.73,447000.0,14.75,14.78,14.73,14.73,447000.0
2014-07-22 10:00:00,14.73,14.76,14.7,14.74,1035000.0,14.73,14.76,14.7,14.74,1035000.0
2014-07-22 10:05:00,14.74,14.83,14.74,14.8,886500.0,14.74,14.83,14.74,14.8,886500.0
2014-07-22 10:10:00,14.81,14.89,14.81,14.83,1972500.0,14.81,14.89,14.81,14.83,1972500.0
2014-07-22 10:15:00,14.84,14.88,14.84,14.85,652500.0,14.84,14.88,14.84,14.85,652500.0
2014-07-22 10:20:00,14.85,14.85,14.78,14.84,550500.0,14.85,14.85,14.78,14.84,550500.0
2014-07-22 10:25:00,14.84,14.86,14.8,14.82,471000.0,14.84,14.86,14.8,14.82,471000.0
2014-07-22 10:30:00,14.82,14.84,14.75,14.75,751500.0,14.82,14.84,14.75,14.75,751500.0
2014-07-22 10:35:00,14.75,14.79,14.73,14.78,598500.0,14.75,14.79,14.73,14.78,598500.0
2014-07-22 10:40:00,14.77,14.78,14.74,14.75,372000.0,14.77,14.78,14.74,14.75,372000.0
2014-07-22 10:45:00,14.75,14.77,14.71,14.77,496500.0,14.75,14.77,14.71,14.77,496500.0
2014-07-22 10:50:00,14.76,14.77,14.75,14.75,177000.0,14.76,14.77,14.75,14.75,177000.0
2014-07-22 10:55:00,14.76,14.78,14.76,14.77,213000.0,14.76,14.78,14.76,14.77,213000.0
2014-07-22 11:00:00,14.78,14.81,14.78,14.81,583500.0,14.78,14.81,14.78,14.81,583500.0
2014-07-22 11:05:00,14.81,14.83,14.78,14.81,1006500.0,14.81,14.83,14.78,14.81,1006500.0
2014-07-22 11:10:00,14.8,14.81,14.74,14.76,636000.0,14.8,14.81,14.74,14.76,636000.0
2014-07-22 11:15:00,14.76,14.79,14.76,14.78,294000.0,14.76,14.79,14.76,14.78,294000.0
2014-07-22 11:20:00,14.77,14.78,14.74,14.74,315000.0,14.77,14.78,14.74,14.74,315000.0
2014-07-22 11:25:00,14.74,14.76,14.74,14.74,154500.0,14.74,14.76,14.74,14.74,154500.0
2014-07-22 11:30:00,14.74,14.77,14.74,14.75,214500.0,14.74,14.77,14.74,14.75,214500.0
2014-07-22 11:35:00,14.75,14.75,14.72,14.73,285000.0,14.75,14.75,14.72,14.73,285000.0
2014-07-22 11:40:00,14.73,14.75,14.71,14.73,363000.0,14.73,14.75,14.71,14.73,363000.0
2014-07-22 11:45:00,14.73,14.74,14.72,14.73,157500.0,14.73,14.74,14.72,14.73,157500.0
2014-07-22 11:50:00,14.74,14.76,14.73,14.75,186000.0,14.74,14.76,14.73,14.75,186000.0
2014-07-22 11:55:00,14.75,14.75,14.71,14.72,174000.0,14.75,14.75,14.71,14.72,174000.0
2014-07-22 12:00:00,14.71,14.72,14.68,14.69,673500.0,14.71,14.72,14.68,14.69,673500.0
2014-07-22 12:05:00,14.69,14.72,14.69,14.71,207000.0,14.69,14.72,14.69,14.71,207000.0
2014-07-22 12:10:00,14.71,14.72,14.69,14.71,240000.0,14.71,14.72,14.69,14.71,240000.0
2014-07-22 12:15:00,14.7,14.72,14.7,14.72,130500.0,14.7,14.72,14.7,14.72,130500.0
2014-07-22 12:20:00,14.72,14.72,14.7,14.71,127500.0,14.72,14.72,14.7,14.71,127500.0
2014-07-22 12:25:00,14.71,14.73,14.69,14.7,382500.0,14.71,14.73,14.69,14.7,382500.0
2014-07-22 12:30:00,14.71,14.72,14.69,14.71,208500.0,14.71,14.72,14.69,14.71,208500.0
2014-07-22 12:35:00,14.71,14.72,14.69,14.7,357000.0,14.71,14.72,14.69,14.7,357000.0
2014-07-22 12:40:00,14.71,14.71,14.68,14.69,463500.0,14.71,14.71,14.68,14.69,463500.0
2014-07-22 12:45:00,14.68,14.69,14.66,14.67,1033500.0,14.68,14.69,14.66,14.67,1033500.0
2014-07-22 12:50:00,14.67,14.68,14.65,14.67,384000.0,14.67,14.68,14.65,14.67,384000.0
2014-07-22 12:55:00,14.67,14.68,14.64,14.65,561000.0,14.67,14.68,14.64,14.65,561000.0
2014-07-22 13:00:00,14.65,14.67,14.65,14.67,184500.0,14.65,14.67,14.65,14.67,184500.0
2014-07-22 13:05:00,14.66,14.67,14.65,14.66,507000.0,14.66,14.67,14.65,14.66,507000.0
2014-07-22 13:10:00,14.66,14.71,14.66,14.71,469500.0,14.66,14.71,14.66,14.71,469500.0
2014-07-22 13:15:00,14.71,14.74,14.71,14.73,603000.0,14.71,14.74,14.71,14.73,603000.0
2014-07-22 13:20:00,14.73,14.73,14.71,14.72,432000.0,14.73,14.73,14.71,14.72,432000.0
2014-07-22 13:25:00,14.72,14.73,14.71,14.72,195000.0,14.72,14.73,14.71,14.72,195000.0
2014-07-22 13:30:00,14.73,14.73,14.7,14.71,442500.0,14.73,14.73,14.7,14.71,442500.0
2014-07-22 13:35:00,14.71,14.72,14.7,14.71,411000.0,14.71,14.72,14.7,14.71,411000.0
2014-07-22 13:40:00,14.71,14.71,14.69,14.7,321000.0,14.71,14.71,14.69,14.7,321000.0
2014-07-22 13:45:00,14.69,14.71,14.69,14.71,118500.0,14.69,14.71,14.69,14.71,118500.0
2014-07-22 13:50:00,14.71,14.73,14.7,14.72,342000.0,14.71,14.73,14.7,14.72,342000.0
2014-07-22 13:55:00,14.72,14.73,14.72,14.72,105000.0,14.72,14.73,14.72,14.72,105000.0
2014-07-22 14:00:00,14.72,14.72,14.71,14.71,79500.0,14.72,14.72,14.71,14.71,79500.0
2014-07-22 14:05:00,14.71,14.74,14.71,14.74,154500.0,14.71,14.74,14.71,14.74,154500.0
2014-07-22 14:10:00,14.74,14.74,14.71,14.71,163500.0,14.74,14.74,14.71,14.71,163500.0
2014-07-22 14:15:00,14.71,14.72,14.69,14.71,216000.0,14.71,14.72,14.69,14.71,216000.0
2014-07-22 14:20:00,14.71,14.71,14.7,14.71,90000.0,14.71,14.71,14.7,14.71,90000.0
2014-07-22 14:25:00,14.71,14.72,14.71,14.71,90000.0,14.71,14.72,14.71,14.71,90000.0
2014-07-22 14:30:00,14.71,14.71,14.69,14.7,102000.0,14.71,14.71,14.69,14.7,102000.0
2014-07-22 14:35:00,14.7,14.7,14.67,14.68,148500.0,14.7,14.7,14.67,14.68,148500.0
2014-07-22 14:40:00,14.68,14.68,14.65,14.66,277500.0,14.68,14.68,14.65,14.66,277500.0
2014-07-22 14:45:00,14.66,14.66,14.63,14.66,390000.0,14.66,14.66,14.63,14.66,390000.0
2014-07-22 14:50:00,14.66,14.67,14.64,14.65,241500.0,14.66,14.67,14.64,14.65,241500.0
2014-07-22 14:55:00,14.65,14.67,14.65,14.66,157500.0,14.65,14.67,14.65,14.66,157500.0
2014-07-22 15:00:00,14.66,14.67,14.64,14.67,205500.0,14.66,14.67,14.64,14.67,205500.0
2014-07-22 15:05:00,14.67,14.67,14.64,14.65,150000.0,14.67,14.67,14.64,14.65,150000.0
2014-07-22 15:10:00,14.65,14.66,14.64,14.65,174000.0,14.65,14.66,14.64,14.65,174000.0
2014-07-22 15:15:00,14.65,14.66,14.64,14.64,246000.0,14.65,14.66,14.64,14.64,246000.0
2014-07-22 15:20:00,14.64,14.64,14.62,14.62,375000.0,14.64,14.64,14.62,14.62,375000.0
2014-07-22 15:25:00,14.62,14.64,14.61,14.63,510000.0,14.62,14.64,14.61,14.63,510000.0
2014-07-22 15:30:00,14.64,14.66,14.62,14.65,330000.0,14.64,14.66,14.62,14.65,330000.0
2014-07-22 15:35:00,14.64,14.66,14.62,14.64,367500.0,14.64,14.66,14.62,14.64,367500.0
2014-07-22 15:40:00,14.63,14.65,14.62,14.64,273000.0,14.63,14.65,14.62,14.64,273000.0
2014-07-22 15:45:00,14.64,14.66,14.63,14.66,277500.0,14.64,14.66,14.63,14.66,277500.0
2014-07-22 15:50:00,14.66,14.67,14.64,14.64,565500.0,14.66,14.67,14.64,14.64,565500.0
2014-07-22 15:55:00,14.65,14.65,14.63,14.64,1102500.0,14.65,14.65,14.63,14.64,1102500.0
2014-07-23 09:30:00,14.67,14.73,14.64,14.64,820500.0,14.67,14.73,14.64,14.64,820500.0
2014-07-23 09:35:00,14.65,14.66,14.63,14.65,372000.0,14.65,14.66,14.63,14.65,372000.0
2014-07-23 09:40:00,14.64,14.77,14.64,14.75,1180500.0,14.64,14.77,14.64,14.75,1180500.0
2014-07-23 09:45:00,14.75,14.87,14.73,14.87,2869500.0,14.75,14.87,14.73,14.87,2869500.0
2014-07-23 09:50:00,14.85,14.98,14.84,14.93,4224000.0,14.85,14.98,14.84,14.93,4224000.0
2014-07-23 09:55:00,14.94,14.94,14.87,14.89,1375500.0,14.94,14.94,14.87,14.89,1375500.0
2014-07-23 10:00:00,14.9,14.91,14.83,14.9,1099500.0,14.9,14.91,14.83,14.9,1099500.0
2014-07-23 10:05:00,14.91,14.91,14.85,14.85,361500.0,14.91,14.91,14.85,14.85,361500.0
2014-07-23 10:10:00,14.87,14.9,14.84,14.88,372000.0,14.87,14.9,14.84,14.88,372000.0
2014-07-23 10:15:00,14.88,14.96,14.85,14.92,1114500.0,14.88,14.96,14.85,14.92,1114500.0
2014-07-23 10:20:00,14.92,14.95,14.87,14.87,874500.0,14.92,14.95,14.87,14.87,874500.0
2014-07-23 10:25:00,14.89,14.91,14.86,14.9,945000.0,14.89,14.91,14.86,14.9,945000.0
2014-07-23 10:30:00,14.89,14.93,14.89,14.92,783000.0,14.89,14.93,14.89,14.92,783000.0
2014-07-23 10:35:00,14.92,14.96,14.91,14.95,732000.0,14.92,14.96,14.91,14.95,732000.0
2014-07-23 10:40:00,14.94,14.96,14.91,14.92,732000.0,14.94,14.96,14.91,14.92,732000.0
2014-07-23 10:45:00,14.92,14.94,14.91,14.94,484500.0,14.92,14.94,14.91,14.94,484500.0
2014-07-23 10:50:00,14.93,14.94,14.88,14.9,1065000.0,14.93,14.94,14.88,14.9,1065000.0
2014-07-23 10:55:00,14.9,14.92,14.89,14.91,445500.0,14.9,14.92,14.89,14.91,445500.0
2014-07-23 11:00:00,14.9,14.92,14.88,14.91,549000.0,14.9,14.92,14.88,14.91,549000.0
2014-07-23 11:05:00,14.91,14.92,14.87,14.88,534000.0,14.91,14.92,14.87,14.88,534000.0
2014-07-23 11:10:00,14.9,14.9,14.84,14.86,1179000.0,14.9,14.9,14.84,14.86,1179000.0
2014-07-23 11:15:00,14.85,14.87,14.84,14.84,438000.0,14.85,14.87,14.84,14.84,438000.0
2014-07-23 11:20:00,14.84,14.89,14.83,14.89,1141500.0,14.84,14.89,14.83,14.89,1141500.0
2014-07-23 11:25:00,14.88,14.91,14.88,14.89,345000.0,14.88,14.91,14.88,14.89,345000.0
2014-07-23 11:30:00,14.89,14.91,14.89,14.9,649500.0,14.89,14.91,14.89,14.9,649500.0
2014-07-23 11:35:00,14.91,14.92,14.9,14.91,258000.0,14.91,14.92,14.9,14.91,258000.0
2014-07-23 11:40:00,14.91,14.92,14.9,14.9,213000.0,14.91,14.92,14.9,14.9,213000.0
2014-07-23 11:45:00,14.92,14.92,14.9,14.91,420000.0,14.92,14.92,14.9,14.91,420000.0
2014-07-23 11:50:00,14.91,14.93,14.91,14.93,252000.0,14.91,14.93,14.91,14.93,252000.0
2014-07-23 11:55:00,14.93,14.94,14.91,14.94,423000.0,14.93,14.94,14.91,14.94,423000.0
2014-07-23 12:00:00,14.95,14.96,14.92,14.94,345000.0,14.95,14.96,14.92,14.94,345000.0
2014-07-23 12:05:00,14.93,14.93,14.89,14.9,490500.0,14.93,14.93,14.89,14.9,490500.0
2014-07-23 12:10:00,14.9,14.93,14.9,14.92,262500.0,14.9,14.93,14.9,14.92,262500.0
2014-07-23 12:15:00,14.92,14.93,14.91,14.91,399000.0,14.92,14.93,14.91,14.91,399000.0
2014-07-23 12:20:00,14.91,14.93,14.91,14.92,376500.0,14.91,14.93,14.91,14.92,376500.0
2014-07-23 12:25:00,14.92,14.93,14.91,14.92,250500.0,14.92,14.93,14.91,14.92,250500.0
2014-07-23 12:30:00,14.92,14.93,14.89,14.91,274500.0,14.92,14.93,14.89,14.91,274500.0
2014-07-23 12:35:00,14.92,14.92,14.89,14.9,252000.0,14.92,14.92,14.89,14.9,252000.0
2014-07-23 12:40:00,14.9,14.91,14.89,14.89,198000.0,14.9,14.91,14.89,14.89,198000.0
2014-07-23 12:45:00,14.9,14.9,14.88,14.88,237000.0,14.9,14.9,14.88,14.88,237000.0
2014-07-23 12:50:00,14.88,14.89,14.86,14.87,210000.0,14.88,14.89,14.86,14.87,210000.0
2014-07-23 12:55:00,14.87,14.9,14.86,14.9,202500.0,14.87,14.9,14.86,14.9,202500.0
2014-07-23 13:00:00,14.89,14.9,14.88,14.88,106500.0,14.89,14.9,14.88,14.88,106500.0
2014-07-23 13:05:00,14.88,14.88,14.84,14.85,246000.0,14.88,14.88,14.84,14.85,246000.0
2014-07-23 13:10:00,14.86,14.86,14.84,14.85,199500.0,14.86,14.86,14.84,14.85,199500.0
2014-07-23 13:15:00,14.86,14.88,14.85,14.86,180000.0,14.86,14.88,14.85,14.86,180000.0
2014-07-23 13:20:00,14.87,14.87,14.85,14.86,189000.0,14.87,14.87,14.85,14.86,189000.0
2014-07-23 13:25:00,14.87,14.87,14.85,14.85,108000.0,14.87,14.87,14.85,14.85,108000.0
2014-07-23 13:30:00,14.86,14.87,14.85,14.86,93000.0,14.86,14.87,14.85,14.86,93000.0
2014-07-23 13:35:00,14.86,14.86,14.85,14.85,138000.0,14.86,14.86,14.85,14.85,138000.0
2014-07-23 13:40:00,14.86,14.9,14.86,14.87,150000.0,14.86,14.9,14.86,14.87,150000.0
2014-07-23 13:45:00,14.88,14.9,14.87,14.9,285000.0,14.88,14.9,14.87,14.9,285000.0
2014-07-23 13:50:00,14.89,14.9,14.88,14.9,109500.0,14.89,14.9,14.88,14.9,109500.0
2014-07-23 13:55:00,14.9,14.91,14.88,14.88,168000.0,14.9,14.91,14.88,14.88,168000.0
2014-07-23 14:00:00,14.89,14.9,14.89,14.89,97500.0,14.89,14.9,14.89,14.89,97500.0
2014-07-23 14:05:00,14.89,14.9,14.87,14.89,123000.0,14.89,14.9,14.87,14.89,123000.0
2014-07-23 14:10:00,14.89,14.9,14.88,14.88,183000.0,14.89,14.9,14.88,14.88,183000.0
2014-07-23 14:15:00,14.89,14.89,14.86,14.87,189000.0,14.89,14.89,14.86,14.87,189000.0
2014-07-23 14:20:00,14.87,14.88,14.86,14.86,190500.0,14.87,14.88,14.86,14.86,190500.0
2014-07-23 14:25:00,14.86,14.87,14.85,14.85,157500.0,14.86,14.87,14.85,14.85,157500.0
2014-07-23 14:30:00,14.85,14.86,14.83,14.86,261000.0,14.85,14.86,14.83,14.86,261000.0
2014-07-23 14:35:00,14.85,14.87,14.85,14.87,342000.0,14.85,14.87,14.85,14.87,342000.0
2014-07-23 14:40:00,14.87,14.87,14.83,14.85,310500.0,14.87,14.87,14.83,14.85,310500.0
2014-07-23 14:45:00,14.85,14.87,14.85,14.85,117000.0,14.85,14.87,14.85,14.85,117000.0
2014-07-23 14:50:00,14.86,14.88,14.86,14.86,234000.0,14.86,14.88,14.86,14.86,234000.0
2014-07-23 14:55:00,14.87,14.88,14.86,14.88,97500.0,14.87,14.88,14.86,14.88,97500.0
2014-07-23 15:00:00,14.87,14.88,14.87,14.88,142500.0,14.87,14.88,14.87,14.88,142500.0
2014-07-23 15:05:00,14.88,14.88,14.86,14.87,102000.0,14.88,14.88,14.86,14.87,102000.0
2014-07-23 15:10:00,14.86,14.88,14.86,14.88,147000.0,14.86,14.88,14.86,14.88,147000.0
2014-07-23 15:15:00,14.87,14.88,14.86,14.87,87000.0,14.87,14.88,14.86,14.87,87000.0
2014-07-23 15:20:00,14.87,14.88,14.86,14.86,198000.0,14.87,14.88,14.86,14.86,198000.0
2014-07-23 15:25:00,14.87,14.89,14.87,14.89,328500.0,14.87,14.89,14.87,14.89,328500.0
2014-07-23 15:30:00,14.88,14.89,14.87,14.88,189000.0,14.88,14.89,14.87,14.88,189000.0
2014-07-23 15:35:00,14.89,14.89,14.87,14.87,283500.0,14.89,14.89,14.87,14.87,283500.0
2014-07-23 15:40:00,14.87,14.88,14.82,14.83,631500.0,14.87,14.88,14.82,14.83,631500.0
2014-07-23 15:45:00,14.84,14.84,14.83,14.83,442500.0,14.84,14.84,14.83,14.83,442500.0
2014-07-23 15:50:00,14.83,14.86,14.83,14.83,921000.0,14.83,14.86,14.83,14.83,921000.0
2014-07-23 15:55:00,14.84,14.85,14.82,14.83,834000.0,14.84,14.85,14.82,14.83,834000.0
2014-07-24 09:30:00,14.88,15.01,14.85,14.95,2347500.0,14.88,15.01,14.85,14.95,2347500.0
2014-07-24 09:35:00,14.93,14.99,14.84,14.92,1899000.0,14.93,14.99,14.84,14.92,1899000.0
2014-07-24 09:40:00,14.91,14.92,14.81,14.82,1437000.0,14.91,14.92,14.81,14.82,1437000.0
2014-07-24 09:45:00,14.82,14.87,14.81,14.85,768000.0,14.82,14.87,14.81,14.85,768000.0
2014-07-24 09:50:00,14.86,14.89,14.82,14.85,975000.0,14.86,14.89,14.82,14.85,975000.0
2014-07-24 09:55:00,14.84,14.89,14.82,14.87,802500.0,14.84,14.89,14.82,14.87,802500.0
2014-07-24 10:00:00,14.87,14.89,14.83,14.86,648000.0,14.87,14.89,14.83,14.86,648000.0
2014-07-24 10:05:00,14.86,14.86,14.83,14.85,988500.0,14.86,14.86,14.83,14.85,988500.0
2014-07-24 10:10:00,14.84,14.84,14.76,14.78,2014500.0,14.84,14.84,14.76,14.78,2014500.0
2014-07-24 10:15:00,14.78,14.79,14.72,14.76,1399500.0,14.78,14.79,14.72,14.76,1399500.0
2014-07-24 10:20:00,14.76,14.78,14.72,14.74,555000.0,14.76,14.78,14.72,14.74,555000.0
2014-07-24 10:25:00,14.74,14.81,14.74,14.8,771000.0,14.74,14.81,14.74,14.8,771000.0
2014-07-24 10:30:00,14.79,14.81,14.77,14.8,615000.0,14.79,14.81,14.77,14.8,615000.0
2014-07-24 10:35:00,14.78,14.79,14.75,14.75,216000.0,14.78,14.79,14.75,14.75,216000.0
2014-07-24 10:40:00,14.75,14.78,14.74,14.78,201000.0,14.75,14.78,14.74,14.78,201000.0
2014-07-24 10:45:00,14.78,14.79,14.76,14.77,606000.0,14.78,14.79,14.76,14.77,606000.0
2014-07-24 10:50:00,14.76,14.78,14.76,14.76,511500.0,14.76,14.78,14.76,14.76,511500.0
2014-07-24 10:55:00,14.77,14.78,14.76,14.78,501000.0,14.77,14.78,14.76,14.78,501000.0
2014-07-24 11:00:00,14.78,14.81,14.78,14.79,721500.0,14.78,14.81,14.78,14.79,721500.0
2014-07-24 11:05:00,14.78,14.83,14.78,14.83,418500.0,14.78,14.83,14.78,14.83,418500.0
2014-07-24 11:10:00,14.83,14.83,14.8,14.81,307500.0,14.83,14.83,14.8,14.81,307500.0
2014-07-24 11:15:00,14.81,14.81,14.78,14.78,487500.0,14.81,14.81,14.78,14.78,487500.0
2014-07-24 11:20:00,14.78,14.8,14.78,14.8,304500.0,14.78,14.8,14.78,14.8,304500.0
2014-07-24 11:25:00,14.8,14.81,14.78,14.8,436500.0,14.8,14.81,14.78,14.8,436500.0
2014-07-24 11:30:00,14.8,14.82,14.78,14.8,940500.0,14.8,14.82,14.78,14.8,940500.0
2014-07-24 11:35:00,14.8,14.81,14.79,14.8,645000.0,14.8,14.81,14.79,14.8,645000.0
2014-07-24 11:40:00,14.8,14.8,14.79,14.79,426000.0,14.8,14.8,14.79,14.79,426000.0
2014-07-24 11:45:00,14.79,14.82,14.79,14.82,336000.0,14.79,14.82,14.79,14.82,336000.0
2014-07-24 11:50:00,14.83,14.85,14.82,14.85,499500.0,14.83,14.85,14.82,14.85,499500.0
2014-07-24 11:55:00,14.85,14.86,14.83,14.85,264000.0,14.85,14.86,14.83,14.85,264000.0
2014-07-24 12:00:00,14.85,14.85,14.83,14.85,141000.0,14.85,14.85,14.83,14.85,141000.0
2014-07-24 12:05:00,14.84,14.85,14.83,14.83,105000.0,14.84,14.85,14.83,14.83,105000.0
2014-07-24 12:10:00,14.84,14.85,14.83,14.85,181500.0,14.84,14.85,14.83,14.85,181500.0
2014-07-24 12:15:00,14.85,14.87,14.84,14.85,253500.0,14.85,14.87,14.84,14.85,253500.0
2014-07-24 12:20:00,14.86,14.86,14.82,14.83,240000.0,14.86,14.86,14.82,14.83,240000.0
2014-07-24 12:25:00,14.84,14.84,14.83,14.83,156000.0,14.84,14.84,14.83,14.83,156000.0
2014-07-24 12:30:00,14.83,14.84,14.83,14.83,90000.0,14.83,14.84,14.83,14.83,90000.0
2014-07-24 12:35:00,14.83,14.85,14.83,14.84,106500.0,14.83,14.85,14.83,14.84,106500.0
2014-07-24 12:40:00,14.84,14.85,14.84,14.85,133500.0,14.84,14.85,14.84,14.85,133500.0
2014-07-24 12:45:00,14.85,14.86,14.84,14.85,177000.0,14.85,14.86,14.84,14.85,177000.0
2014-07-24 12:50:00,14.84,14.85,14.84,14.84,244500.0,14.84,14.85,14.84,14.84,244500.0
2014-07-24 12:55:00,14.84,14.85,14.83,14.85,124500.0,14.84,14.85,14.83,14.85,124500.0
2014-07-24 13:00:00,14.84,14.85,14.81,14.81,222000.0,14.84,14.85,14.81,14.81,222000.0
2014-07-24 13:05:00,14.81,14.82,14.78,14.8,495000.0,14.81,14.82,14.78,14.8,495000.0
2014-07-24 13:10:00,14.81,14.82,14.8,14.8,79500.0,14.81,14.82,14.8,14.8,79500.0
2014-07-24 13:15:00,14.8,14.83,14.8,14.83,120000.0,14.8,14.83,14.8,14.83,120000.0
2014-07-24 13:20:00,14.83,14.84,14.81,14.81,79500.0,14.83,14.84,14.81,14.81,79500.0
2014-07-24 13:25:00,14.83,14.83,14.81,14.81,108000.0,14.83,14.83,14.81,14.81,108000.0
2014-07-24 13:30:00,14.81,14.82,14.81,14.81,64500.0,14.81,14.82,14.81,14.81,64500.0
2014-07-24 13:35:00,14.82,14.82,14.81,14.81,73500.0,14.82,14.82,14.81,14.81,73500.0
2014-07-24 13:40:00,14.81,14.82,14.8,14.81,205500.0,14.81,14.82,14.8,14.81,205500.0
2014-07-24 13:45:00,14.81,14.82,14.8,14.81,127500.0,14.81,14.82,14.8,14.81,127500.0
2014-07-24 13:50:00,14.81,14.82,14.8,14.82,136500.0,14.81,14.82,14.8,14.82,136500.0
2014-07-24 13:55:00,14.81,14.87,14.81,14.87,525000.0,14.81,14.87,14.81,14.87,525000.0
2014-07-24 14:00:00,14.87,14.88,14.85,14.87,339000.0,14.87,14.88,14.85,14.87,339000.0
2014-07-24 14:05:00,14.87,14.89,14.87,14.89,297000.0,14.87,14.89,14.87,14.89,297000.0
2014-07-24 14:10:00,14.89,14.97,14.88,14.96,1459500.0,14.89,14.97,14.88,14.96,1459500.0
2014-07-24 14:15:00,14.96,15.01,14.96,15.0,1281000.0,14.96,15.01,14.96,15.0,1281000.0
2014-07-24 14:20:00,15.0,15.0,14.97,14.99,648000.0,15.0,15.0,14.97,14.99,648000.0
2014-07-24 14:25:00,14.99,15.0,14.97,14.97,631500.0,14.99,15.0,14.97,14.97,631500.0
2014-07-24 14:30:00,14.97,14.98,14.94,14.96,555000.0,14.97,14.98,14.94,14.96,555000.0
2014-07-24 14:35:00,14.95,14.96,14.92,14.92,324000.0,14.95,14.96,14.92,14.92,324000.0
2014-07-24 14:40:00,14.92,14.95,14.91,14.91,282000.0,14.92,14.95,14.91,14.91,282000.0
2014-07-24 14:45:00,14.92,14.93,14.9,14.91,261000.0,14.92,14.93,14.9,14.91,261000.0
2014-07-24 14:50:00,14.9,14.93,14.9,14.93,115500.0,14.9,14.93,14.9,14.93,115500.0
2014-07-24 14:55:00,14.93,14.96,14.89,14.91,537000.0,14.93,14.96,14.89,14.91,537000.0
2014-07-24 15:00:00,14.91,14.92,14.89,14.9,195000.0,14.91,14.92,14.89,14.9,195000.0
2014-07-24 15:05:00,14.9,14.9,14.85,14.89,406500.0,14.9,14.9,14.85,14.89,406500.0
2014-07-24 15:10:00,14.88,14.89,14.86,14.88,232500.0,14.88,14.89,14.86,14.88,232500.0
2014-07-24 15:15:00,14.88,14.89,14.87,14.88,318000.0,14.88,14.89,14.87,14.88,318000.0
2014-07-24 15:20:00,14.88,14.9,14.87,14.89,204000.0,14.88,14.9,14.87,14.89,204000.0
2014-07-24 15:25:00,14.89,14.9,14.88,14.88,163500.0,14.89,14.9,14.88,14.88,163500.0
2014-07-24 15:30:00,14.88,14.9,14.88,14.9,96000.0,14.88,14.9,14.88,14.9,96000.0
2014-07-24 15:35:00,14.89,14.91,14.88,14.9,211500.0,14.89,14.91,14.88,14.9,211500.0
2014-07-24 15:40:00,14.91,14.93,14.89,14.92,385500.0,14.91,14.93,14.89,14.92,385500.0
2014-07-24 15:45:00,14.91,14.92,14.91,14.91,295500.0,14.91,14.92,14.91,14.91,295500.0
2014-07-24 15:50:00,14.9,14.94,14.9,14.92,786000.0,14.9,14.94,14.9,14.92,786000.0
2014-07-24 15:55:00,14.92,14.93,14.9,14.9,1060500.0,14.92,14.93,14.9,14.9,1060500.0
2014-07-25 09:30:00,14.85,14.9,14.78,14.82,1033500.0,14.85,14.9,14.78,14.82,1033500.0
2014-07-25 09:35:00,14.82,14.9,14.81,14.87,733500.0,14.82,14.9,14.81,14.87,733500.0
2014-07-25 09:40:00,14.87,14.97,14.87,14.87,1657500.0,14.87,14.97,14.87,14.87,1657500.0
2014-07-25 09:45:00,14.87,14.93,14.84,14.91,924000.0,14.87,14.93,14.84,14.91,924000.0
2014-07-25 09:50:00,14.92,14.96,14.91,14.93,771000.0,14.92,14.96,14.91,14.93,771000.0
2014-07-25 09:55:00,14.91,14.97,14.91,14.95,517500.0,14.91,14.97,14.91,14.95,517500.0
2014-07-25 10:00:00,14.95,14.95,14.91,14.95,408000.0,14.95,14.95,14.91,14.95,408000.0
2014-07-25 10:05:00,14.95,15.01,14.94,14.96,1407000.0,14.95,15.01,14.94,14.96,1407000.0
2014-07-25 10:10:00,14.96,14.98,14.91,14.92,507000.0,14.96,14.98,14.91,14.92,507000.0
2014-07-25 10:15:00,14.92,14.98,14.92,14.97,906000.0,14.92,14.98,14.92,14.97,906000.0
2014-07-25 10:20:00,14.97,15.01,14.97,15.0,850500.0,14.97,15.01,14.97,15.0,850500.0
2014-07-25 10:25:00,14.99,14.99,14.96,14.96,423000.0,14.99,14.99,14.96,14.96,423000.0
2014-07-25 10:30:00,14.97,14.98,14.95,14.97,289500.0,14.97,14.98,14.95,14.97,289500.0
2014-07-25 10:35:00,14.96,14.99,14.96,14.97,271500.0,14.96,14.99,14.96,14.97,271500.0
2014-07-25 10:40:00,14.98,15.05,14.97,15.05,1174500.0,14.98,15.05,14.97,15.05,1174500.0
2014-07-25 10:45:00,15.05,15.13,15.04,15.08,2440500.0,15.05,15.13,15.04,15.08,2440500.0
2014-07-25 10:50:00,15.08,15.13,15.07,15.08,1444500.0,15.08,15.13,15.07,15.08,1444500.0
2014-07-25 10:55:00,15.08,15.08,15.02,15.05,921000.0,15.08,15.08,15.02,15.05,921000.0
2014-07-25 11:00:00,15.03,15.05,14.98,15.01,1257000.0,15.03,15.05,14.98,15.01,1257000.0
2014-07-25 11:05:00,15.01,15.02,14.97,14.99,874500.0,15.01,15.02,14.97,14.99,874500.0
2014-07-25 11:10:00,14.99,15.05,14.99,15.04,654000.0,14.99,15.05,14.99,15.04,654000.0
2014-07-25 11:15:00,15.03,15.05,15.03,15.04,390000.0,15.03,15.05,15.03,15.04,390000.0
2014-07-25 11:20:00,15.04,15.04,14.97,14.97,768000.0,15.04,15.04,14.97,14.97,768000.0
2014-07-25 11:25:00,14.97,15.01,14.96,15.01,505500.0,14.97,15.01,14.96,15.01,505500.0
2014-07-25 11:30:00,15.01,15.03,15.0,15.0,405000.0,15.01,15.03,15.0,15.0,405000.0
2014-07-25 11:35:00,15.02,15.02,14.99,15.0,295500.0,15.02,15.02,14.99,15.0,295500.0
2014-07-25 11:40:00,15.01,15.05,15.01,15.03,240000.0,15.01,15.05,15.01,15.03,240000.0
2014-07-25 11:45:00,15.04,15.05,15.02,15.02,292500.0,15.04,15.05,15.02,15.02,292500.0
2014-07-25 11:50:00,15.03,15.05,15.01,15.04,214500.0,15.03,15.05,15.01,15.04,214500.0
2014-07-25 11:55:00,15.03,15.04,15.01,15.01,180000.0,15.03,15.04,15.01,15.01,180000.0
2014-07-25 12:00:00,15.01,15.02,15.01,15.02,109500.0,15.01,15.02,15.01,15.02,109500.0
2014-07-25 12:05:00,15.03,15.07,15.02,15.05,369000.0,15.03,15.07,15.02,15.05,369000.0
2014-07-25 12:10:00,15.05,15.05,15.02,15.04,144000.0,15.05,15.05,15.02,15.04,144000.0
2014-07-25 12:15:00,15.03,15.03,15.02,15.03,79500.0,15.03,15.03,15.02,15.03,79500.0
2014-07-25 12:20:00,15.02,15.02,15.01,15.02,76500.0,15.02,15.02,15.01,15.02,76500.0
2014-07-25 12:25:00,15.02,15.02,14.99,14.99,207000.0,15.02,15.02,14.99,14.99,207000.0
2014-07-25 12:30:00,14.99,15.01,14.99,15.0,154500.0,14.99,15.01,14.99,15.0,154500.0
2014-07-25 12:35:00,15.0,15.02,15.0,15.01,187500.0,15.0,15.02,15.0,15.01,187500.0
2014-07-25 12:40:00,15.0,15.04,15.0,15.03,282000.0,15.0,15.04,15.0,15.03,282000.0
2014-07-25 12:45:00,15.03,15.06,15.03,15.04,273000.0,15.03,15.06,15.03,15.04,273000.0
2014-07-25 12:50:00,15.05,15.07,15.05,15.05,226500.0,15.05,15.07,15.05,15.05,226500.0
2014-07-25 12:55:00,15.05,15.05,15.03,15.03,204000.0,15.05,15.05,15.03,15.03,204000.0
2014-07-25 13:00:00,15.03,15.04,15.0,15.04,216000.0,15.03,15.04,15.0,15.04,216000.0
2014-07-25 13:05:00,15.04,15.04,15.0,15.01,202500.0,15.04,15.04,15.0,15.01,202500.0
2014-07-25 13:10:00,15.02,15.04,15.01,15.03,187500.0,15.02,15.04,15.01,15.03,187500.0
2014-07-25 13:15:00,15.03,15.03,15.0,15.01,352500.0,15.03,15.03,15.0,15.01,352500.0
2014-07-25 13:20:00,15.01,15.02,15.0,15.0,168000.0,15.01,15.02,15.0,15.0,168000.0
2014-07-25 13:25:00,15.0,15.02,15.0,15.02,163500.0,15.0,15.02,15.0,15.02,163500.0
2014-07-25 13:30:00,15.01,15.02,14.93,14.95,819000.0,15.01,15.02,14.93,14.95,819000.0
2014-07-25 13:35:00,14.94,14.97,14.93,14.95,270000.0,14.94,14.97,14.93,14.95,270000.0
2014-07-25 13:40:00,14.95,14.97,14.93,14.94,162000.0,14.95,14.97,14.93,14.94,162000.0
2014-07-25 13:45:00,14.94,14.96,14.94,14.95,148500.0,14.94,14.96,14.94,14.95,148500.0
2014-07-25 13:50:00,14.95,14.96,14.93,14.96,285000.0,14.95,14.96,14.93,14.96,285000.0
2014-07-25 13:55:00,14.96,14.99,14.95,14.97,213000.0,14.96,14.99,14.95,14.97,213000.0
2014-07-25 14:00:00,14.97,14.98,14.95,14.98,270000.0,14.97,14.98,14.95,14.98,270000.0
2014-07-25 14:05:00,14.97,14.99,14.96,14.96,192000.0,14.97,14.99,14.96,14.96,192000.0
2014-07-25 14:10:00,14.97,14.97,14.91,14.91,603000.0,14.97,14.97,14.91,14.91,603000.0
2014-07-25 14:15:00,14.92,14.97,14.92,14.94,255000.0,14.92,14.97,14.92,14.94,255000.0
2014-07-25 14:20:00,14.94,14.94,14.92,14.93,154500.0,14.94,14.94,14.92,14.93,154500.0
2014-07-25 14:25:00,14.93,14.95,14.93,14.95,180000.0,14.93,14.95,14.93,14.95,180000.0
2014-07-25 14:30:00,14.94,14.95,14.92,14.93,166500.0,14.94,14.95,14.92,14.93,166500.0
2014-07-25 14:35:00,14.93,14.93,14.9,14.91,393000.0,14.93,14.93,14.9,14.91,393000.0
2014-07-25 14:40:00,14.91,14.91,14.88,14.9,451500.0,14.91,14.91,14.88,14.9,451500.0
2014-07-25 14:45:00,14.9,14.91,14.88,14.9,456000.0,14.9,14.91,14.88,14.9,456000.0
2014-07-25 14:50:00,14.9,14.9,14.86,14.86,412500.0,14.9,14.9,14.86,14.86,412500.0
2014-07-25 14:55:00,14.87,14.88,14.86,14.87,418500.0,14.87,14.88,14.86,14.87,418500.0
2014-07-25 15:00:00,14.87,14.88,14.86,14.86,364500.0,14.87,14.88,14.86,14.86,364500.0
2014-07-25 15:05:00,14.87,14.88,14.86,14.87,426000.0,14.87,14.88,14.86,14.87,426000.0
2014-07-25 15:10:00,14.88,14.88,14.85,14.87,301500.0,14.88,14.88,14.85,14.87,301500.0
2014-07-25 15:15:00,14.87,14.88,14.86,14.87,154500.0,14.87,14.88,14.86,14.87,154500.0
2014-07-25 15:20:00,14.87,14.88,14.86,14.86,249000.0,14.87,14.88,14.86,14.86,249000.0
2014-07-25 15:25:00,14.86,14.88,14.86,14.87,235500.0,14.86,14.88,14.86,14.87,235500.0
2014-07-25 15:30:00,14.87,14.88,14.86,14.86,361500.0,14.87,14.88,14.86,14.86,361500.0
2014-07-25 15:35:00,14.86,14.87,14.86,14.86,321000.0,14.86,14.87,14.86,14.86,321000.0
2014-07-25 15:40:00,14.86,14.87,14.86,14.87,318000.0,14.86,14.87,14.86,14.87,318000.0
2014-07-25 15:45:00,14.86,14.87,14.86,14.86,508500.0,14.86,14.87,14.86,14.86,508500.0
2014-07-25 15:50:00,14.86,14.88,14.86,14.88,1092000.0,14.86,14.88,14.86,14.88,1092000.0
2014-07-25 15:55:00,14.88,14.91,14.87,14.91,2163000.0,14.88,14.91,14.87,14.91,2163000.0
2014-07-28 09:30:00,14.95,14.97,14.88,14.97,1405500.0,14.95,14.97,14.88,14.97,1405500.0
2014-07-28 09:35:00,14.98,15.05,14.96,14.98,1708500.0,14.98,15.05,14.96,14.98,1708500.0
2014-07-28 09:40:00,14.97,15.03,14.91,14.93,1164000.0,14.97,15.03,14.91,14.93,1164000.0
2014-07-28 09:45:00,14.94,14.95,14.9,14.9,772500.0,14.94,14.95,14.9,14.9,772500.0
2014-07-28 09:50:00,14.9,15.01,14.9,14.99,1173000.0,14.9,15.01,14.9,14.99,1173000.0
2014-07-28 09:55:00,14.99,15.01,14.96,14.99,427500.0,14.99,15.01,14.96,14.99,427500.0
2014-07-28 10:00:00,14.99,14.99,14.93,14.95,586500.0,14.99,14.99,14.93,14.95,586500.0
2014-07-28 10:05:00,14.95,15.0,14.89,14.89,871500.0,14.95,15.0,14.89,14.89,871500.0
2014-07-28 10:10:00,14.9,14.92,14.89,14.9,537000.0,14.9,14.92,14.89,14.9,537000.0
2014-07-28 10:15:00,14.91,14.91,14.84,14.85,1068000.0,14.91,14.91,14.84,14.85,1068000.0
2014-07-28 10:20:00,14.84,14.85,14.81,14.83,715500.0,14.84,14.85,14.81,14.83,715500.0
2014-07-28 10:25:00,14.82,14.86,14.82,14.85,402000.0,14.82,14.86,14.82,14.85,402000.0
2014-07-28 10:30:00,14.84,14.86,14.82,14.84,343500.0,14.84,14.86,14.82,14.84,343500.0
2014-07-28 10:35:00,14.83,14.83,14.81,14.83,291000.0,14.83,14.83,14.81,14.83,291000.0
2014-07-28 10:40:00,14.82,14.82,14.76,14.81,1081500.0,14.82,14.82,14.76,14.81,1081500.0
2014-07-28 10:45:00,14.82,14.83,14.79,14.81,535500.0,14.82,14.83,14.79,14.81,535500.0
2014-07-28 10:50:00,14.83,14.85,14.81,14.82,367500.0,14.83,14.85,14.81,14.82,367500.0
2014-07-28 10:55:00,14.82,14.84,14.79,14.8,285000.0,14.82,14.84,14.79,14.8,285000.0
2014-07-28 11:00:00,14.81,14.81,14.79,14.81,210000.0,14.81,14.81,14.79,14.81,210000.0
2014-07-28 11:05:00,14.8,14.81,14.77,14.79,532500.0,14.8,14.81,14.77,14.79,532500.0
2014-07-28 11:10:00,14.79,14.84,14.79,14.82,429000.0,14.79,14.84,14.79,14.82,429000.0
2014-07-28 11:15:00,14.82,14.84,14.81,14.84,237000.0,14.82,14.84,14.81,14.84,237000.0
2014-07-28 11:20:00,14.84,14.88,14.84,14.88,651000.0,14.84,14.88,14.84,14.88,651000.0
2014-07-28 11:25:00,14.88,14.9,14.87,14.9,493500.0,14.88,14.9,14.87,14.9,493500.0
2014-07-28 11:30:00,14.89,14.9,14.87,14.88,195000.0,14.89,14.9,14.87,14.88,195000.0
2014-07-28 11:35:00,14.87,14.9,14.86,14.89,336000.0,14.87,14.9,14.86,14.89,336000.0
2014-07-28 11:40:00,14.89,14.9,14.88,14.88,99000.0,14.89,14.9,14.88,14.88,99000.0
2014-07-28 11:45:00,14.89,14.89,14.87,14.89,100500.0,14.89,14.89,14.87,14.89,100500.0
2014-07-28 11:50:00,14.89,14.89,14.88,14.88,100500.0,14.89,14.89,14.88,14.88,100500.0
2014-07-28 11:55:00,14.87,14.88,14.86,14.86,279000.0,14.87,14.88,14.86,14.86,279000.0
2014-07-28 12:00:00,14.86,14.89,14.86,14.87,124500.0,14.86,14.89,14.86,14.87,124500.0
2014-07-28 12:05:00,14.87,14.88,14.87,14.88,81000.0,14.87,14.88,14.87,14.88,81000.0
2014-07-28 12:10:00,14.87,14.87,14.84,14.85,201000.0,14.87,14.87,14.84,14.85,201000.0
2014-07-28 12:15:00,14.86,14.9,14.85,14.89,175500.0,14.86,14.9,14.85,14.89,175500.0
2014-07-28 12:20:00,14.89,14.9,14.88,14.9,207000.0,14.89,14.9,14.88,14.9,207000.0
2014-07-28 12:25:00,14.9,14.92,14.88,14.88,177000.0,14.9,14.92,14.88,14.88,177000.0
2014-07-28 12:30:00,14.88,14.91,14.88,14.88,183000.0,14.88,14.91,14.88,14.88,183000.0
2014-07-28 12:35:00,14.89,14.93,14.89,14.92,327000.0,14.89,14.93,14.89,14.92,327000.0
2014-07-28 12:40:00,14.92,14.98,14.92,14.96,831000.0,14.92,14.98,14.92,14.96,831000.0
2014-07-28 12:45:00,14.95,14.96,14.94,14.96,285000.0,14.95,14.96,14.94,14.96,285000.0
2014-07-28 12:50:00,14.95,14.96,14.94,14.95,153000.0,14.95,14.96,14.94,14.95,153000.0
2014-07-28 12:55:00,14.95,14.96,14.93,14.94,700500.0,14.95,14.96,14.93,14.94,700500.0
2014-07-28 13:00:00,14.93,14.96,14.93,14.95,495000.0,14.93,14.96,14.93,14.95,495000.0
2014-07-28 13:05:00,14.96,14.99,14.94,14.98,429000.0,14.96,14.99,14.94,14.98,429000.0
2014-07-28 13:10:00,14.99,15.33,14.98,15.29,12109500.0,14.99,15.33,14.98,15.29,12109500.0
2014-07-28 13:15:00,15.29,15.47,15.28,15.35,6021000.0,15.29,15.47,15.28,15.35,6021000.0
2014-07-28 13:20:00,15.35,15.37,15.25,15.27,3661500.0,15.35,15.37,15.25,15.27,3661500.0
2014-07-28 13:25:00,15.27,15.32,15.23,15.32,1735500.0,15.27,15.32,15.23,15.32,1735500.0
2014-07-28 13:30:00,15.31,15.32,15.25,15.27,954000.0,15.31,15.32,15.25,15.27,954000.0
2014-07-28 13:35:00,15.27,15.39,15.26,15.37,1380000.0,15.27,15.39,15.26,15.37,1380000.0
2014-07-28 13:40:00,15.37,15.37,15.25,15.28,1426500.0,15.37,15.37,15.25,15.28,1426500.0
2014-07-28 13:45:00,15.28,15.33,15.27,15.29,1011000.0,15.28,15.33,15.27,15.29,1011000.0
2014-07-28 13:50:00,15.29,15.3,15.2,15.24,1659000.0,15.29,15.3,15.2,15.24,1659000.0
2014-07-28 13:55:00,15.24,15.29,15.24,15.27,766500.0,15.24,15.29,15.24,15.27,766500.0
2014-07-28 14:00:00,15.27,15.31,15.22,15.25,1035000.0,15.27,15.31,15.22,15.25,1035000.0
2014-07-28 14:05:00,15.24,15.35,15.24,15.34,1068000.0,15.24,15.35,15.24,15.34,1068000.0
2014-07-28 14:10:00,15.34,15.36,15.28,15.3,880500.0,15.34,15.36,15.28,15.3,880500.0
2014-07-28 14:15:00,15.31,15.33,15.25,15.27,1186500.0,15.31,15.33,15.25,15.27,1186500.0
2014-07-28 14:20:00,15.27,15.29,15.26,15.28,712500.0,15.27,15.29,15.26,15.28,712500.0
2014-07-28 14:25:00,15.27,15.28,15.25,15.27,514500.0,15.27,15.28,15.25,15.27,514500.0
2014-07-28 14:30:00,15.27,15.3,15.2,15.3,1624500.0,15.27,15.3,15.2,15.3,1624500.0
2014-07-28 14:35:00,15.3,15.3,15.25,15.27,598500.0,15.3,15.3,15.25,15.27,598500.0
2014-07-28 14:40:00,15.26,15.27,15.21,15.23,688500.0,15.26,15.27,15.21,15.23,688500.0
2014-07-28 14:45:00,15.24,15.33,15.23,15.3,1023000.0,15.24,15.33,15.23,15.3,1023000.0
2014-07-28 14:50:00,15.3,15.31,15.24,15.3,795000.0,15.3,15.31,15.24,15.3,795000.0
2014-07-28 14:55:00,15.29,15.35,15.28,15.33,1288500.0,15.29,15.35,15.28,15.33,1288500.0
2014-07-28 15:00:00,15.32,15.33,15.25,15.26,897000.0,15.32,15.33,15.25,15.26,897000.0
2014-07-28 15:05:00,15.26,15.3,15.26,15.28,564000.0,15.26,15.3,15.26,15.28,564000.0
2014-07-28 15:10:00,15.26,15.28,15.11,15.16,4519500.0,15.26,15.28,15.11,15.16,4519500.0
2014-07-28 15:15:00,15.16,15.19,15.09,15.13,1623000.0,15.16,15.19,15.09,15.13,1623000.0
2014-07-28 15:20:00,15.12,15.14,15.09,15.12,738000.0,15.12,15.14,15.09,15.12,738000.0
2014-07-28 15:25:00,15.11,15.11,15.02,15.03,1992000.0,15.11,15.11,15.02,15.03,1992000.0
2014-07-28 15:30:00,15.03,15.07,15.03,15.06,1587000.0,15.03,15.07,15.03,15.06,1587000.0
2014-07-28 15:35:00,15.07,15.07,15.02,15.06,1017000.0,15.07,15.07,15.02,15.06,1017000.0
2014-07-28 15:40:00,15.06,15.06,15.02,15.03,1108500.0,15.06,15.06,15.02,15.03,1108500.0
2014-07-28 15:45:00,15.03,15.05,15.01,15.04,1093500.0,15.03,15.05,15.01,15.04,1093500.0
2014-07-28 15:50:00,15.03,15.04,14.99,15.0,1750500.0,15.03,15.04,14.99,15.0,1750500.0
2014-07-28 15:55:00,15.0,15.02,14.98,15.0,2974500.0,15.0,15.02,14.98,15.0,2974500.0
2014-07-29 09:30:00,15.11,15.11,15.03,15.05,1459500.0,15.11,15.11,15.03,15.05,1459500.0
2014-07-29 09:35:00,15.05,15.16,15.01,15.14,1524000.0,15.05,15.16,15.01,15.14,1524000.0
2014-07-29 09:40:00,15.14,15.22,15.11,15.15,2125500.0,15.14,15.22,15.11,15.15,2125500.0
2014-07-29 09:45:00,15.15,15.21,15.13,15.19,1362000.0,15.15,15.21,15.13,15.19,1362000.0
2014-07-29 09:50:00,15.19,15.19,15.14,15.16,828000.0,15.19,15.19,15.14,15.16,828000.0
2014-07-29 09:55:00,15.15,15.15,15.03,15.05,1339500.0,15.15,15.15,15.03,15.05,1339500.0
2014-07-29 10:00:00,15.06,15.1,14.99,15.03,1428000.0,15.06,15.1,14.99,15.03,1428000.0
2014-07-29 10:05:00,15.02,15.08,15.01,15.06,723000.0,15.02,15.08,15.01,15.06,723000.0
2014-07-29 10:10:00,15.05,15.08,15.02,15.06,718500.0,15.05,15.08,15.02,15.06,718500.0
2014-07-29 10:15:00,15.06,15.08,15.04,15.05,583500.0,15.06,15.08,15.04,15.05,583500.0
2014-07-29 10:20:00,15.04,15.05,15.01,15.03,637500.0,15.04,15.05,15.01,15.03,637500.0
2014-07-29 10:25:00,15.02,15.04,15.01,15.02,738000.0,15.02,15.04,15.01,15.02,738000.0
2014-07-29 10:30:00,15.02,15.04,15.01,15.03,840000.0,15.02,15.04,15.01,15.03,840000.0
2014-07-29 10:35:00,15.03,15.07,15.03,15.05,438000.0,15.03,15.07,15.03,15.05,438000.0
2014-07-29 10:40:00,15.05,15.12,15.05,15.12,709500.0,15.05,15.12,15.05,15.12,709500.0
2014-07-29 10:45:00,15.11,15.11,15.08,15.09,426000.0,15.11,15.11,15.08,15.09,426000.0
2014-07-29 10:50:00,15.09,15.1,15.04,15.07,556500.0,15.09,15.1,15.04,15.07,556500.0
2014-07-29 10:55:00,15.07,15.07,15.05,15.07,243000.0,15.07,15.07,15.05,15.07,243000.0
2014-07-29 11:00:00,15.07,15.1,15.07,15.08,669000.0,15.07,15.1,15.07,15.08,669000.0
2014-07-29 11:05:00,15.09,15.1,15.03,15.03,931500.0,15.09,15.1,15.03,15.03,931500.0
2014-07-29 11:10:00,15.03,15.08,15.03,15.06,312000.0,15.03,15.08,15.03,15.06,312000.0
2014-07-29 11:15:00,15.05,15.09,15.05,15.07,82500.0,15.05,15.09,15.05,15.07,82500.0
2014-07-29 11:20:00,15.08,15.1,15.07,15.08,375000.0,15.08,15.1,15.07,15.08,375000.0
2014-07-29 11:25:00,15.08,15.09,15.06,15.06,327000.0,15.08,15.09,15.06,15.06,327000.0
2014-07-29 11:30:00,15.06,15.06,15.02,15.02,364500.0,15.06,15.06,15.02,15.02,364500.0
2014-07-29 11:35:00,15.03,15.04,15.01,15.01,489000.0,15.03,15.04,15.01,15.01,489000.0
2014-07-29 11:40:00,15.02,15.06,15.01,15.04,199500.0,15.02,15.06,15.01,15.04,199500.0
2014-07-29 11:45:00,15.04,15.06,15.04,15.05,79500.0,15.04,15.06,15.04,15.05,79500.0
2014-07-29 11:50:00,15.05,15.06,15.04,15.05,109500.0,15.05,15.06,15.04,15.05,109500.0
2014-07-29 11:55:00,15.04,15.05,15.02,15.05,216000.0,15.04,15.05,15.02,15.05,216000.0
2014-07-29 12:00:00,15.06,15.08,15.05,15.07,333000.0,15.06,15.08,15.05,15.07,333000.0
2014-07-29 12:05:00,15.07,15.08,15.05,15.07,202500.0,15.07,15.08,15.05,15.07,202500.0
2014-07-29 12:10:00,15.07,15.08,15.06,15.07,94500.0,15.07,15.08,15.06,15.07,94500.0
2014-07-29 12:15:00,15.08,15.08,15.06,15.07,93000.0,15.08,15.08,15.06,15.07,93000.0
2014-07-29 12:20:00,15.07,15.1,15.07,15.1,522000.0,15.07,15.1,15.07,15.1,522000.0
2014-07-29 12:25:00,15.1,15.11,15.09,15.11,538500.0,15.1,15.11,15.09,15.11,538500.0
2014-07-29 12:30:00,15.11,15.11,15.09,15.11,147000.0,15.11,15.11,15.09,15.11,147000.0
2014-07-29 12:35:00,15.11,15.12,15.1,15.11,297000.0,15.11,15.12,15.1,15.11,297000.0
2014-07-29 12:40:00,15.11,15.11,15.09,15.1,150000.0,15.11,15.11,15.09,15.1,150000.0
2014-07-29 12:45:00,15.11,15.13,15.1,15.12,565500.0,15.11,15.13,15.1,15.12,565500.0
2014-07-29 12:50:00,15.12,15.13,15.12,15.13,480000.0,15.12,15.13,15.12,15.13,480000.0
2014-07-29 12:55:00,15.13,15.15,15.11,15.13,448500.0,15.13,15.15,15.11,15.13,448500.0
2014-07-29 13:00:00,15.12,15.13,15.08,15.09,502500.0,15.12,15.13,15.08,15.09,502500.0
2014-07-29 13:05:00,15.09,15.11,15.09,15.11,202500.0,15.09,15.11,15.09,15.11,202500.0
2014-07-29 13:10:00,15.11,15.11,15.06,15.07,520500.0,15.11,15.11,15.06,15.07,520500.0
2014-07-29 13:15:00,15.07,15.08,15.07,15.08,249000.0,15.07,15.08,15.07,15.08,249000.0
2014-07-29 13:20:00,15.08,15.11,15.07,15.11,165000.0,15.08,15.11,15.07,15.11,165000.0
2014-07-29 13:25:00,15.11,15.11,15.08,15.08,217500.0,15.11,15.11,15.08,15.08,217500.0
2014-07-29 13:30:00,15.09,15.1,15.08,15.09,81000.0,15.09,15.1,15.08,15.09,81000.0
2014-07-29 13:35:00,15.1,15.11,15.09,15.1,303000.0,15.1,15.11,15.09,15.1,303000.0
2014-07-29 13:40:00,15.1,15.1,15.07,15.1,294000.0,15.1,15.1,15.07,15.1,294000.0
2014-07-29 13:45:00,15.09,15.11,15.09,15.09,151500.0,15.09,15.11,15.09,15.09,151500.0
2014-07-29 13:50:00,15.09,15.1,15.08,15.1,109500.0,15.09,15.1,15.08,15.1,109500.0
2014-07-29 13:55:00,15.1,15.12,15.1,15.1,295500.0,15.1,15.12,15.1,15.1,295500.0
2014-07-29 14:00:00,15.11,15.13,15.1,15.11,226500.0,15.11,15.13,15.1,15.11,226500.0
2014-07-29 14:05:00,15.11,15.14,15.1,15.13,619500.0,15.11,15.14,15.1,15.13,619500.0
2014-07-29 14:10:00,15.13,15.17,15.13,15.17,514500.0,15.13,15.17,15.13,15.17,514500.0
2014-07-29 14:15:00,15.17,15.19,15.13,15.14,721500.0,15.17,15.19,15.13,15.14,721500.0
2014-07-29 14:20:00,15.14,15.16,15.13,15.15,612000.0,15.14,15.16,15.13,15.15,612000.0
2014-07-29 14:25:00,15.15,15.17,15.13,15.17,556500.0,15.15,15.17,15.13,15.17,556500.0
2014-07-29 14:30:00,15.17,15.18,15.15,15.17,289500.0,15.17,15.18,15.15,15.17,289500.0
2014-07-29 14:35:00,15.16,15.16,15.12,15.15,444000.0,15.16,15.16,15.12,15.15,444000.0
2014-07-29 14:40:00,15.15,15.17,15.13,15.13,229500.0,15.15,15.17,15.13,15.13,229500.0
2014-07-29 14:45:00,15.13,15.15,15.12,15.15,192000.0,15.13,15.15,15.12,15.15,192000.0
2014-07-29 14:50:00,15.15,15.15,15.14,15.15,166500.0,15.15,15.15,15.14,15.15,166500.0
2014-07-29 14:55:00,15.14,15.15,15.11,15.13,283500.0,15.14,15.15,15.11,15.13,283500.0
2014-07-29 15:00:00,15.12,15.13,15.1,15.12,612000.0,15.12,15.13,15.1,15.12,612000.0
2014-07-29 15:05:00,15.12,15.13,15.11,15.13,267000.0,15.12,15.13,15.11,15.13,267000.0
2014-07-29 15:10:00,15.11,15.12,15.09,15.1,226500.0,15.11,15.12,15.09,15.1,226500.0
2014-07-29 15:15:00,15.1,15.12,15.1,15.1,216000.0,15.1,15.12,15.1,15.1,216000.0
2014-07-29 15:20:00,15.1,15.11,15.06,15.07,417000.0,15.1,15.11,15.06,15.07,417000.0
2014-07-29 15:25:00,15.07,15.09,15.05,15.07,631500.0,15.07,15.09,15.05,15.07,631500.0
2014-07-29 15:30:00,15.07,15.08,15.03,15.05,789000.0,15.07,15.08,15.03,15.05,789000.0
2014-07-29 15:35:00,15.05,15.05,15.03,15.04,355500.0,15.05,15.05,15.03,15.04,355500.0
2014-07-29 15:40:00,15.04,15.04,15.02,15.03,636000.0,15.04,15.04,15.02,15.03,636000.0
2014-07-29 15:45:00,15.03,15.04,15.01,15.03,739500.0,15.03,15.04,15.01,15.03,739500.0
2014-07-29 15:50:00,15.03,15.04,15.02,15.02,855000.0,15.03,15.04,15.02,15.02,855000.0
2014-07-29 15:55:00,15.02,15.03,15.0,15.0,1738500.0,15.02,15.03,15.0,15.0,1738500.0
2014-07-30 09:30:00,14.79,15.0,14.74,14.94,4350000.0,14.79,15.0,14.74,14.94,4350000.0
2014-07-30 09:35:00,14.95,14.99,14.88,14.94,1584000.0,14.95,14.99,14.88,14.94,1584000.0
2014-07-30 09:40:00,14.94,15.16,14.94,15.12,3237000.0,14.94,15.16,14.94,15.12,3237000.0
2014-07-30 09:45:00,15.13,15.17,15.06,15.14,2587500.0,15.13,15.17,15.06,15.14,2587500.0
2014-07-30 09:50:00,15.14,15.2,15.11,15.17,1770000.0,15.14,15.2,15.11,15.17,1770000.0
2014-07-30 09:55:00,15.17,15.19,15.11,15.14,985500.0,15.17,15.19,15.11,15.14,985500.0
2014-07-30 10:00:00,15.13,15.16,15.08,15.12,991500.0,15.13,15.16,15.08,15.12,991500.0
2014-07-30 10:05:00,15.11,15.15,15.07,15.13,910500.0,15.11,15.15,15.07,15.13,910500.0
2014-07-30 10:10:00,15.14,15.17,15.12,15.14,769500.0,15.14,15.17,15.12,15.14,769500.0
2014-07-30 10:15:00,15.15,15.19,15.14,15.19,669000.0,15.15,15.19,15.14,15.19,669000.0
2014-07-30 10:20:00,15.19,15.2,15.13,15.14,727500.0,15.19,15.2,15.13,15.14,727500.0
2014-07-30 10:25:00,15.14,15.17,15.13,15.16,285000.0,15.14,15.17,15.13,15.16,285000.0
2014-07-30 10:30:00,15.16,15.22,15.16,15.2,1543500.0,15.16,15.22,15.16,15.2,1543500.0
2014-07-30 10:35:00,15.2,15.22,15.19,15.19,1113000.0,15.2,15.22,15.19,15.19,1113000.0
2014-07-30 10:40:00,15.19,15.21,15.13,15.13,1027500.0,15.19,15.21,15.13,15.13,1027500.0
2014-07-30 10:45:00,15.14,15.17,15.11,15.14,1083000.0,15.14,15.17,15.11,15.14,1083000.0
2014-07-30 10:50:00,15.13,15.17,15.13,15.16,867000.0,15.13,15.17,15.13,15.16,867000.0
2014-07-30 10:55:00,15.17,15.18,15.15,15.17,511500.0,15.17,15.18,15.15,15.17,511500.0
2014-07-30 11:00:00,15.16,15.17,15.14,15.15,691500.0,15.16,15.17,15.14,15.15,691500.0
2014-07-30 11:05:00,15.14,15.18,15.14,15.17,495000.0,15.14,15.18,15.14,15.17,495000.0
2014-07-30 11:10:00,15.18,15.21,15.17,15.2,780000.0,15.18,15.21,15.17,15.2,780000.0
2014-07-30 11:15:00,15.21,15.23,15.19,15.21,568500.0,15.21,15.23,15.19,15.21,568500.0
2014-07-30 11:20:00,15.21,15.22,15.18,15.2,516000.0,15.21,15.22,15.18,15.2,516000.0
2014-07-30 11:25:00,15.19,15.2,15.17,15.19,327000.0,15.19,15.2,15.17,15.19,327000.0
2014-07-30 11:30:00,15.19,15.2,15.18,15.18,364500.0,15.19,15.2,15.18,15.18,364500.0
2014-07-30 11:35:00,15.18,15.2,15.17,15.19,393000.0,15.18,15.2,15.17,15.19,393000.0
2014-07-30 11:40:00,15.19,15.22,15.18,15.18,499500.0,15.19,15.22,15.18,15.18,499500.0
2014-07-30 11:45:00,15.18,15.2,15.17,15.18,805500.0,15.18,15.2,15.17,15.18,805500.0
2014-07-30 11:50:00,15.19,15.21,15.19,15.19,297000.0,15.19,15.21,15.19,15.19,297000.0
2014-07-30 11:55:00,15.18,15.19,15.17,15.17,481500.0,15.18,15.19,15.17,15.17,481500.0
2014-07-30 12:00:00,15.18,15.19,15.17,15.19,202500.0,15.18,15.19,15.17,15.19,202500.0
2014-07-30 12:05:00,15.19,15.19,15.14,15.17,732000.0,15.19,15.19,15.14,15.17,732000.0
2014-07-30 12:10:00,15.18,15.19,15.14,15.17,352500.0,15.18,15.19,15.14,15.17,352500.0
2014-07-30 12:15:00,15.17,15.18,15.16,15.17,123000.0,15.17,15.18,15.16,15.17,123000.0
2014-07-30 12:20:00,15.17,15.2,15.16,15.17,279000.0,15.17,15.2,15.16,15.17,279000.0
2014-07-30 12:25:00,15.18,15.18,15.16,15.18,177000.0,15.18,15.18,15.16,15.18,177000.0
2014-07-30 12:30:00,15.17,15.17,15.16,15.17,277500.0,15.17,15.17,15.16,15.17,277500.0
2014-07-30 12:35:00,15.16,15.18,15.16,15.18,222000.0,15.16,15.18,15.16,15.18,222000.0
2014-07-30 12:40:00,15.17,15.2,15.17,15.19,211500.0,15.17,15.2,15.17,15.19,211500.0
2014-07-30 12:45:00,15.18,15.2,15.18,15.2,361500.0,15.18,15.2,15.18,15.2,361500.0
2014-07-30 12:50:00,15.2,15.21,15.18,15.19,229500.0,15.2,15.21,15.18,15.19,229500.0
2014-07-30 12:55:00,15.19,15.23,15.19,15.22,832500.0,15.19,15.23,15.19,15.22,832500.0
2014-07-30 13:00:00,15.21,15.23,15.2,15.21,483000.0,15.21,15.23,15.2,15.21,483000.0
2014-07-30 13:05:00,15.22,15.23,15.2,15.23,526500.0,15.22,15.23,15.2,15.23,526500.0
2014-07-30 13:10:00,15.23,15.24,15.22,15.23,523500.0,15.23,15.24,15.22,15.23,523500.0
2014-07-30 13:15:00,15.23,15.24,15.2,15.22,898500.0,15.23,15.24,15.2,15.22,898500.0
2014-07-30 13:20:00,15.22,15.24,15.21,15.23,277500.0,15.22,15.24,15.21,15.23,277500.0
2014-07-30 13:25:00,15.23,15.23,15.21,15.22,525000.0,15.23,15.23,15.21,15.22,525000.0
2014-07-30 13:30:00,15.22,15.25,15.2,15.24,342000.0,15.22,15.25,15.2,15.24,342000.0
2014-07-30 13:35:00,15.23,15.24,15.22,15.22,219000.0,15.23,15.24,15.22,15.22,219000.0
2014-07-30 13:40:00,15.22,15.24,15.21,15.24,361500.0,15.22,15.24,15.21,15.24,361500.0
2014-07-30 13:45:00,15.23,15.24,15.22,15.22,204000.0,15.23,15.24,15.22,15.22,204000.0
2014-07-30 13:50:00,15.22,15.24,15.22,15.22,216000.0,15.22,15.24,15.22,15.22,216000.0
2014-07-30 13:55:00,15.22,15.23,15.22,15.23,304500.0,15.22,15.23,15.22,15.23,304500.0
2014-07-30 14:00:00,15.23,15.25,15.17,15.2,924000.0,15.23,15.25,15.17,15.2,924000.0
2014-07-30 14:05:00,15.2,15.23,15.19,15.22,378000.0,15.2,15.23,15.19,15.22,378000.0
2014-07-30 14:10:00,15.21,15.28,15.21,15.26,1179000.0,15.21,15.28,15.21,15.26,1179000.0
2014-07-30 14:15:00,15.25,15.31,15.25,15.28,786000.0,15.25,15.31,15.25,15.28,786000.0
2014-07-30 14:20:00,15.28,15.29,15.21,15.25,843000.0,15.28,15.29,15.21,15.25,843000.0
2014-07-30 14:25:00,15.25,15.27,15.23,15.27,475500.0,15.25,15.27,15.23,15.27,475500.0
2014-07-30 14:30:00,15.26,15.27,15.22,15.22,244500.0,15.26,15.27,15.22,15.22,244500.0
2014-07-30 14:35:00,15.23,15.25,15.21,15.25,559500.0,15.23,15.25,15.21,15.25,559500.0
2014-07-30 14:40:00,15.24,15.25,15.2,15.24,822000.0,15.24,15.25,15.2,15.24,822000.0
2014-07-30 14:45:00,15.24,15.24,15.13,15.16,889500.0,15.24,15.24,15.13,15.16,889500.0
2014-07-30 14:50:00,15.16,15.19,15.15,15.18,232500.0,15.16,15.19,15.15,15.18,232500.0
2014-07-30 14:55:00,15.18,15.19,15.16,15.17,469500.0,15.18,15.19,15.16,15.17,469500.0
2014-07-30 15:00:00,15.18,15.21,15.16,15.2,1198500.0,15.18,15.21,15.16,15.2,1198500.0
2014-07-30 15:05:00,15.19,15.22,15.18,15.19,886500.0,15.19,15.22,15.18,15.19,886500.0
2014-07-30 15:10:00,15.19,15.19,15.14,15.16,792000.0,15.19,15.19,15.14,15.16,792000.0
2014-07-30 15:15:00,15.16,15.17,15.15,15.17,411000.0,15.16,15.17,15.15,15.17,411000.0
2014-07-30 15:20:00,15.16,15.17,15.15,15.16,273000.0,15.16,15.17,15.15,15.16,273000.0
2014-07-30 15:25:00,15.15,15.19,15.15,15.19,349500.0,15.15,15.19,15.15,15.19,349500.0
2014-07-30 15:30:00,15.18,15.21,15.18,15.21,505500.0,15.18,15.21,15.18,15.21,505500.0
2014-07-30 15:35:00,15.21,15.24,15.21,15.24,522000.0,15.21,15.24,15.21,15.24,522000.0
2014-07-30 15:40:00,15.23,15.26,15.22,15.24,978000.0,15.23,15.26,15.22,15.24,978000.0
2014-07-30 15:45:00,15.24,15.24,15.22,15.24,619500.0,15.24,15.24,15.22,15.24,619500.0
2014-07-30 15:50:00,15.24,15.3,15.24,15.28,1491000.0,15.24,15.3,15.24,15.28,1491000.0
2014-07-30 15:55:00,15.27,15.27,15.25,15.26,1942500.0,15.27,15.27,15.25,15.26,1942500.0
2014-07-31 09:30:00,15.28,15.3,15.08,15.2,3771000.0,15.28,15.3,15.08,15.2,3771000.0
2014-07-31 09:35:00,15.2,15.43,15.17,15.37,3645000.0,15.2,15.43,15.17,15.37,3645000.0
2014-07-31 09:40:00,15.37,15.38,15.31,15.35,2352000.0,15.37,15.38,15.31,15.35,2352000.0
2014-07-31 09:45:00,15.34,15.35,15.25,15.35,1731000.0,15.34,15.35,15.25,15.35,1731000.0
2014-07-31 09:50:00,15.35,15.35,15.25,15.27,1066500.0,15.35,15.35,15.25,15.27,1066500.0
2014-07-31 09:55:00,15.26,15.27,15.2,15.21,1311000.0,15.26,15.27,15.2,15.21,1311000.0
2014-07-31 10:00:00,15.21,15.26,15.16,15.24,1390500.0,15.21,15.26,15.16,15.24,1390500.0
2014-07-31 10:05:00,15.22,15.23,15.19,15.23,834000.0,15.22,15.23,15.19,15.23,834000.0
2014-07-31 10:10:00,15.23,15.31,15.22,15.29,954000.0,15.23,15.31,15.22,15.29,954000.0
2014-07-31 10:15:00,15.29,15.29,15.24,15.26,583500.0,15.29,15.29,15.24,15.26,583500.0
2014-07-31 10:20:00,15.26,15.28,15.24,15.27,496500.0,15.26,15.28,15.24,15.27,496500.0
2014-07-31 10:25:00,15.27,15.29,15.21,15.22,792000.0,15.27,15.29,15.21,15.22,792000.0
2014-07-31 10:30:00,15.22,15.23,15.1,15.12,1902000.0,15.22,15.23,15.1,15.12,1902000.0
2014-07-31 10:35:00,15.12,15.16,15.11,15.14,852000.0,15.12,15.16,15.11,15.14,852000.0
2014-07-31 10:40:00,15.14,15.17,15.12,15.14,657000.0,15.14,15.17,15.12,15.14,657000.0
2014-07-31 10:45:00,15.13,15.17,15.12,15.13,345000.0,15.13,15.17,15.12,15.13,345000.0
2014-07-31 10:50:00,15.14,15.16,15.12,15.12,462000.0,15.14,15.16,15.12,15.12,462000.0
2014-07-31 10:55:00,15.14,15.14,15.09,15.09,1522500.0,15.14,15.14,15.09,15.09,1522500.0
2014-07-31 11:00:00,15.1,15.12,15.05,15.06,1222500.0,15.1,15.12,15.05,15.06,1222500.0
2014-07-31 11:05:00,15.06,15.1,15.01,15.03,1344000.0,15.06,15.1,15.01,15.03,1344000.0
2014-07-31 11:10:00,15.02,15.06,15.01,15.05,739500.0,15.02,15.06,15.01,15.05,739500.0
2014-07-31 11:15:00,15.05,15.1,15.04,15.08,585000.0,15.05,15.1,15.04,15.08,585000.0
2014-07-31 11:20:00,15.07,15.08,15.05,15.07,637500.0,15.07,15.08,15.05,15.07,637500.0
2014-07-31 11:25:00,15.06,15.11,15.06,15.09,885000.0,15.06,15.11,15.06,15.09,885000.0
2014-07-31 11:30:00,15.08,15.09,15.02,15.05,936000.0,15.08,15.09,15.02,15.05,936000.0
2014-07-31 11:35:00,15.06,15.06,14.98,15.01,1167000.0,15.06,15.06,14.98,15.01,1167000.0
2014-07-31 11:40:00,15.0,15.04,15.0,15.02,529500.0,15.0,15.04,15.0,15.02,529500.0
2014-07-31 11:45:00,15.01,15.03,14.98,14.98,774000.0,15.01,15.03,14.98,14.98,774000.0
2014-07-31 11:50:00,14.98,14.98,14.91,14.96,1267500.0,14.98,14.98,14.91,14.96,1267500.0
2014-07-31 11:55:00,14.97,14.97,14.9,14.93,1081500.0,14.97,14.97,14.9,14.93,1081500.0
2014-07-31 12:00:00,14.92,14.97,14.9,14.97,655500.0,14.92,14.97,14.9,14.97,655500.0
2014-07-31 12:05:00,14.97,15.01,14.96,14.99,597000.0,14.97,15.01,14.96,14.99,597000.0
2014-07-31 12:10:00,14.98,15.0,14.94,14.98,286500.0,14.98,15.0,14.94,14.98,286500.0
2014-07-31 12:15:00,14.96,14.98,14.93,14.95,187500.0,14.96,14.98,14.93,14.95,187500.0
2014-07-31 12:20:00,14.94,14.97,14.94,14.96,373500.0,14.94,14.97,14.94,14.96,373500.0
2014-07-31 12:25:00,14.96,14.97,14.94,14.95,246000.0,14.96,14.97,14.94,14.95,246000.0
2014-07-31 12:30:00,14.95,14.97,14.92,14.96,834000.0,14.95,14.97,14.92,14.96,834000.0
2014-07-31 12:35:00,14.97,14.97,14.95,14.96,426000.0,14.97,14.97,14.95,14.96,426000.0
2014-07-31 12:40:00,14.96,15.0,14.95,14.99,331500.0,14.96,15.0,14.95,14.99,331500.0
2014-07-31 12:45:00,14.98,15.01,14.98,15.01,748500.0,14.98,15.01,14.98,15.01,748500.0
2014-07-31 12:50:00,15.01,15.02,14.99,15.02,510000.0,15.01,15.02,14.99,15.02,510000.0
2014-07-31 12:55:00,15.03,15.04,15.01,15.03,342000.0,15.03,15.04,15.01,15.03,342000.0
2014-07-31 13:00:00,15.04,15.07,15.02,15.06,619500.0,15.04,15.07,15.02,15.06,619500.0
2014-07-31 13:05:00,15.06,15.09,15.05,15.07,538500.0,15.06,15.09,15.05,15.07,538500.0
2014-07-31 13:10:00,15.07,15.11,15.06,15.1,583500.0,15.07,15.11,15.06,15.1,583500.0
2014-07-31 13:15:00,15.11,15.12,15.09,15.11,571500.0,15.11,15.12,15.09,15.11,571500.0
2014-07-31 13:20:00,15.11,15.11,15.04,15.04,606000.0,15.11,15.11,15.04,15.04,606000.0
2014-07-31 13:25:00,15.05,15.09,15.03,15.08,418500.0,15.05,15.09,15.03,15.08,418500.0
2014-07-31 13:30:00,15.1,15.13,15.08,15.12,478500.0,15.1,15.13,15.08,15.12,478500.0
2014-07-31 13:35:00,15.13,15.17,15.12,15.16,1015500.0,15.13,15.17,15.12,15.16,1015500.0
2014-07-31 13:40:00,15.16,15.16,15.13,15.13,672000.0,15.16,15.16,15.13,15.13,672000.0
2014-07-31 13:45:00,15.14,15.16,15.11,15.16,621000.0,15.14,15.16,15.11,15.16,621000.0
2014-07-31 13:50:00,15.16,15.17,15.13,15.15,655500.0,15.16,15.17,15.13,15.15,655500.0
2014-07-31 13:55:00,15.15,15.16,15.12,15.14,654000.0,15.15,15.16,15.12,15.14,654000.0
2014-07-31 14:00:00,15.13,15.15,15.1,15.11,409500.0,15.13,15.15,15.1,15.11,409500.0
2014-07-31 14:05:00,15.11,15.13,15.09,15.1,573000.0,15.11,15.13,15.09,15.1,573000.0
2014-07-31 14:10:00,15.1,15.11,15.09,15.1,679500.0,15.1,15.11,15.09,15.1,679500.0
2014-07-31 14:15:00,15.11,15.12,15.08,15.08,462000.0,15.11,15.12,15.08,15.08,462000.0
2014-07-31 14:20:00,15.09,15.1,15.05,15.05,394500.0,15.09,15.1,15.05,15.05,394500.0
2014-07-31 14:25:00,15.05,15.09,15.05,15.08,360000.0,15.05,15.09,15.05,15.08,360000.0
2014-07-31 14:30:00,15.08,15.09,15.06,15.07,360000.0,15.08,15.09,15.06,15.07,360000.0
2014-07-31 14:35:00,15.07,15.08,15.05,15.06,355500.0,15.07,15.08,15.05,15.06,355500.0
2014-07-31 14:40:00,15.05,15.07,15.01,15.01,639000.0,15.05,15.07,15.01,15.01,639000.0
2014-07-31 14:45:00,15.01,15.02,14.98,14.98,870000.0,15.01,15.02,14.98,14.98,870000.0
2014-07-31 14:50:00,14.99,15.01,14.97,14.99,498000.0,14.99,15.01,14.97,14.99,498000.0
2014-07-31 14:55:00,14.99,15.02,14.99,15.0,511500.0,14.99,15.02,14.99,15.0,511500.0
2014-07-31 15:00:00,15.0,15.02,15.0,15.01,517500.0,15.0,15.02,15.0,15.01,517500.0
2014-07-31 15:05:00,15.01,15.03,14.97,14.98,721500.0,15.01,15.03,14.97,14.98,721500.0
2014-07-31 15:10:00,14.99,14.99,14.92,14.92,1510500.0,14.99,14.99,14.92,14.92,1510500.0
2014-07-31 15:15:00,14.92,14.93,14.89,14.9,1035000.0,14.92,14.93,14.89,14.9,1035000.0
2014-07-31 15:20:00,14.9,14.92,14.87,14.88,1161000.0,14.9,14.92,14.87,14.88,1161000.0
2014-07-31 15:25:00,14.88,14.89,14.77,14.78,2799000.0,14.88,14.89,14.77,14.78,2799000.0
2014-07-31 15:30:00,14.78,14.85,14.77,14.85,2169000.0,14.78,14.85,14.77,14.85,2169000.0
2014-07-31 15:35:00,14.85,14.9,14.84,14.88,1960500.0,14.85,14.9,14.84,14.88,1960500.0
2014-07-31 15:40:00,14.87,14.93,14.87,14.92,1791000.0,14.87,14.93,14.87,14.92,1791000.0
2014-07-31 15:45:00,14.92,14.97,14.91,14.96,2310000.0,14.92,14.97,14.91,14.96,2310000.0
2014-07-31 15:50:00,14.96,14.96,14.93,14.95,2544000.0,14.96,14.96,14.93,14.95,2544000.0
2014-07-31 15:55:00,14.95,14.97,14.89,14.9,4674000.0,14.95,14.97,14.89,14.9,4674000.0
2014-08-01 09:30:00,15.07,15.65,15.07,15.52,13689000.0,15.07,15.65,15.07,15.52,13689000.0
2014-08-01 09:35:00,15.53,15.6,15.45,15.58,6472500.0,15.53,15.6,15.45,15.58,6472500.0
2014-08-01 09:40:00,15.58,15.62,15.42,15.45,5367000.0,15.58,15.62,15.42,15.45,5367000.0
2014-08-01 09:45:00,15.44,15.48,15.36,15.37,3651000.0,15.44,15.48,15.36,15.37,3651000.0
2014-08-01 09:50:00,15.39,15.45,15.36,15.44,3294000.0,15.39,15.45,15.36,15.44,3294000.0
2014-08-01 09:55:00,15.45,15.48,15.37,15.41,2682000.0,15.45,15.48,15.37,15.41,2682000.0
2014-08-01 10:00:00,15.41,15.47,15.37,15.4,2674500.0,15.41,15.47,15.37,15.4,2674500.0
2014-08-01 10:05:00,15.39,15.43,15.24,15.26,4200000.0,15.39,15.43,15.24,15.26,4200000.0
2014-08-01 10:10:00,15.27,15.33,15.24,15.33,2380500.0,15.27,15.33,15.24,15.33,2380500.0
2014-08-01 10:15:00,15.33,15.36,15.19,15.21,2358000.0,15.33,15.36,15.19,15.21,2358000.0
2014-08-01 10:20:00,15.21,15.29,15.2,15.27,1525500.0,15.21,15.29,15.2,15.27,1525500.0
2014-08-01 10:25:00,15.27,15.34,15.25,15.33,1899000.0,15.27,15.34,15.25,15.33,1899000.0
2014-08-01 10:30:00,15.32,15.35,15.27,15.3,1125000.0,15.32,15.35,15.27,15.3,1125000.0
2014-08-01 10:35:00,15.31,15.32,15.26,15.29,801000.0,15.31,15.32,15.26,15.29,801000.0
2014-08-01 10:40:00,15.29,15.32,15.28,15.29,991500.0,15.29,15.32,15.28,15.29,991500.0
2014-08-01 10:45:00,15.29,15.31,15.2,15.23,1356000.0,15.29,15.31,15.2,15.23,1356000.0
2014-08-01 10:50:00,15.23,15.26,15.21,15.22,750000.0,15.23,15.26,15.21,15.22,750000.0
2014-08-01 10:55:00,15.22,15.26,15.2,15.23,1605000.0,15.22,15.26,15.2,15.23,1605000.0
2014-08-01 11:00:00,15.23,15.28,15.22,15.25,1102500.0,15.23,15.28,15.22,15.25,1102500.0
2014-08-01 11:05:00,15.24,15.32,15.24,15.3,1468500.0,15.24,15.32,15.24,15.3,1468500.0
2014-08-01 11:10:00,15.3,15.39,15.28,15.39,2530500.0,15.3,15.39,15.28,15.39,2530500.0
2014-08-01 11:15:00,15.38,15.38,15.31,15.33,1075500.0,15.38,15.38,15.31,15.33,1075500.0
2014-08-01 11:20:00,15.33,15.38,15.33,15.37,1111500.0,15.33,15.38,15.33,15.37,1111500.0
2014-08-01 11:25:00,15.38,15.38,15.31,15.37,853500.0,15.38,15.38,15.31,15.37,853500.0
2014-08-01 11:30:00,15.36,15.37,15.29,15.3,493500.0,15.36,15.37,15.29,15.3,493500.0
2014-08-01 11:35:00,15.31,15.35,15.3,15.34,822000.0,15.31,15.35,15.3,15.34,822000.0
2014-08-01 11:40:00,15.34,15.38,15.3,15.31,882000.0,15.34,15.38,15.3,15.31,882000.0
2014-08-01 11:45:00,15.31,15.33,15.27,15.28,883500.0,15.31,15.33,15.27,15.28,883500.0
2014-08-01 11:50:00,15.28,15.31,15.24,15.26,931500.0,15.28,15.31,15.24,15.26,931500.0
2014-08-01 11:55:00,15.25,15.28,15.24,15.28,928500.0,15.25,15.28,15.24,15.28,928500.0
2014-08-01 12:00:00,15.28,15.33,15.24,15.33,1074000.0,15.28,15.33,15.24,15.33,1074000.0
2014-08-01 12:05:00,15.32,15.32,15.27,15.3,630000.0,15.32,15.32,15.27,15.3,630000.0
2014-08-01 12:10:00,15.29,15.35,15.29,15.33,1323000.0,15.29,15.35,15.29,15.33,1323000.0
2014-08-01 12:15:00,15.35,15.43,15.32,15.41,2457000.0,15.35,15.43,15.32,15.41,2457000.0
2014-08-01 12:20:00,15.41,15.47,15.4,15.46,1987500.0,15.41,15.47,15.4,15.46,1987500.0
2014-08-01 12:25:00,15.45,15.46,15.41,15.45,1489500.0,15.45,15.46,15.41,15.45,1489500.0
2014-08-01 12:30:00,15.44,15.52,15.44,15.49,2025000.0,15.44,15.52,15.44,15.49,2025000.0
2014-08-01 12:35:00,15.5,15.57,15.49,15.53,2460000.0,15.5,15.57,15.49,15.53,2460000.0
2014-08-01 12:40:00,15.54,15.58,15.52,15.53,2008500.0,15.54,15.58,15.52,15.53,2008500.0
2014-08-01 12:45:00,15.53,15.54,15.48,15.49,1320000.0,15.53,15.54,15.48,15.49,1320000.0
2014-08-01 12:50:00,15.49,15.5,15.44,15.47,1108500.0,15.49,15.5,15.44,15.47,1108500.0
2014-08-01 12:55:00,15.48,15.53,15.47,15.49,852000.0,15.48,15.53,15.47,15.49,852000.0
2014-08-01 13:00:00,15.49,15.54,15.44,15.46,937500.0,15.49,15.54,15.44,15.46,937500.0
2014-08-01 13:05:00,15.47,15.51,15.45,15.49,951000.0,15.47,15.51,15.45,15.49,951000.0
2014-08-01 13:10:00,15.49,15.5,15.47,15.48,552000.0,15.49,15.5,15.47,15.48,552000.0
2014-08-01 13:15:00,15.48,15.51,15.46,15.48,687000.0,15.48,15.51,15.46,15.48,687000.0
2014-08-01 13:20:00,15.49,15.53,15.48,15.51,675000.0,15.49,15.53,15.48,15.51,675000.0
2014-08-01 13:25:00,15.5,15.53,15.45,15.53,963000.0,15.5,15.53,15.45,15.53,963000.0
2014-08-01 13:30:00,15.52,15.54,15.49,15.52,1077000.0,15.52,15.54,15.49,15.52,1077000.0
2014-08-01 13:35:00,15.52,15.54,15.5,15.54,852000.0,15.52,15.54,15.5,15.54,852000.0
2014-08-01 13:40:00,15.54,15.56,15.5,15.54,873000.0,15.54,15.56,15.5,15.54,873000.0
2014-08-01 13:45:00,15.55,15.6,15.54,15.6,1771500.0,15.55,15.6,15.54,15.6,1771500.0
2014-08-01 13:50:00,15.59,15.64,15.59,15.63,2442000.0,15.59,15.64,15.59,15.63,2442000.0
2014-08-01 13:55:00,15.64,15.77,15.63,15.76,5352000.0,15.64,15.77,15.63,15.76,5352000.0
2014-08-01 14:00:00,15.76,15.78,15.73,15.77,2589000.0,15.76,15.78,15.73,15.77,2589000.0
2014-08-01 14:05:00,15.77,15.83,15.77,15.82,4017000.0,15.77,15.83,15.77,15.82,4017000.0
2014-08-01 14:10:00,15.82,15.83,15.74,15.74,2601000.0,15.82,15.83,15.74,15.74,2601000.0
2014-08-01 14:15:00,15.74,15.77,15.72,15.76,1615500.0,15.74,15.77,15.72,15.76,1615500.0
2014-08-01 14:20:00,15.77,15.79,15.67,15.69,1747500.0,15.77,15.79,15.67,15.69,1747500.0
2014-08-01 14:25:00,15.69,15.71,15.66,15.67,1354500.0,15.69,15.71,15.66,15.67,1354500.0
2014-08-01 14:30:00,15.67,15.71,15.66,15.7,1590000.0,15.67,15.71,15.66,15.7,1590000.0
2014-08-01 14:35:00,15.7,15.76,15.69,15.75,1506000.0,15.7,15.76,15.69,15.75,1506000.0
2014-08-01 14:40:00,15.75,15.75,15.72,15.73,1306500.0,15.75,15.75,15.72,15.73,1306500.0
2014-08-01 14:45:00,15.73,15.73,15.66,15.66,1282500.0,15.73,15.73,15.66,15.66,1282500.0
2014-08-01 14:50:00,15.66,15.68,15.62,15.63,1032000.0,15.66,15.68,15.62,15.63,1032000.0
2014-08-01 14:55:00,15.63,15.69,15.63,15.65,936000.0,15.63,15.69,15.63,15.65,936000.0
2014-08-01 15:00:00,15.66,15.71,15.65,15.69,913500.0,15.66,15.71,15.65,15.69,913500.0
2014-08-01 15:05:00,15.69,15.73,15.68,15.69,1236000.0,15.69,15.73,15.68,15.69,1236000.0
2014-08-01 15:10:00,15.69,15.71,15.67,15.68,909000.0,15.69,15.71,15.67,15.68,909000.0
2014-08-01 15:15:00,15.68,15.71,15.68,15.7,954000.0,15.68,15.71,15.68,15.7,954000.0
2014-08-01 15:20:00,15.7,15.73,15.68,15.7,1192500.0,15.7,15.73,15.68,15.7,1192500.0
2014-08-01 15:25:00,15.69,15.71,15.64,15.65,1350000.0,15.69,15.71,15.64,15.65,1350000.0
2014-08-01 15:30:00,15.65,15.67,15.62,15.63,1489500.0,15.65,15.67,15.62,15.63,1489500.0
2014-08-01 15:35:00,15.64,15.65,15.57,15.58,2404500.0,15.64,15.65,15.57,15.58,2404500.0
2014-08-01 15:40:00,15.59,15.6,15.54,15.54,1480500.0,15.59,15.6,15.54,15.54,1480500.0
2014-08-01 15:45:00,15.55,15.56,15.51,15.54,3150000.0,15.55,15.56,15.51,15.54,3150000.0
2014-08-01 15:50:00,15.54,15.56,15.53,15.55,2602500.0,15.54,15.56,15.53,15.55,2602500.0
2014-08-01 15:55:00,15.55,15.58,15.53,15.56,3738000.0,15.55,15.58,15.53,15.56,3738000.0
2014-08-04 09:30:00,15.63,15.75,15.55,15.72,2895000.0,15.63,15.75,15.55,15.72,2895000.0
2014-08-04 09:35:00,15.72,15.85,15.65,15.83,3751500.0,15.72,15.85,15.65,15.83,3751500.0
2014-08-04 09:40:00,15.82,15.84,15.67,15.77,1716000.0,15.82,15.84,15.67,15.77,1716000.0
2014-08-04 09:45:00,15.75,15.8,15.73,15.78,1365000.0,15.75,15.8,15.73,15.78,1365000.0
2014-08-04 09:50:00,15.77,15.84,15.74,15.83,1984500.0,15.77,15.84,15.74,15.83,1984500.0
2014-08-04 09:55:00,15.83,15.84,15.74,15.82,1516500.0,15.83,15.84,15.74,15.82,1516500.0
2014-08-04 10:00:00,15.82,15.84,15.78,15.8,1291500.0,15.82,15.84,15.78,15.8,1291500.0
2014-08-04 10:05:00,15.81,15.96,15.79,15.92,3864000.0,15.81,15.96,15.79,15.92,3864000.0
2014-08-04 10:10:00,15.93,15.93,15.84,15.89,1399500.0,15.93,15.93,15.84,15.89,1399500.0
2014-08-04 10:15:00,15.89,15.89,15.82,15.82,924000.0,15.89,15.89,15.82,15.82,924000.0
2014-08-04 10:20:00,15.82,15.86,15.8,15.85,759000.0,15.82,15.86,15.8,15.85,759000.0
2014-08-04 10:25:00,15.84,15.84,15.75,15.77,1230000.0,15.84,15.84,15.75,15.77,1230000.0
2014-08-04 10:30:00,15.77,15.82,15.76,15.78,670500.0,15.77,15.82,15.76,15.78,670500.0
2014-08-04 10:35:00,15.79,15.8,15.75,15.79,1030500.0,15.79,15.8,15.75,15.79,1030500.0
2014-08-04 10:40:00,15.78,15.81,15.7,15.71,1150500.0,15.78,15.81,15.7,15.71,1150500.0
2014-08-04 10:45:00,15.71,15.74,15.68,15.71,1009500.0,15.71,15.74,15.68,15.71,1009500.0
2014-08-04 10:50:00,15.7,15.75,15.68,15.75,790500.0,15.7,15.75,15.68,15.75,790500.0
2014-08-04 10:55:00,15.75,15.75,15.68,15.72,630000.0,15.75,15.75,15.68,15.72,630000.0
2014-08-04 11:00:00,15.71,15.74,15.65,15.67,544500.0,15.71,15.74,15.65,15.67,544500.0
2014-08-04 11:05:00,15.67,15.78,15.66,15.78,1063500.0,15.67,15.78,15.66,15.78,1063500.0
2014-08-04 11:10:00,15.78,15.79,15.73,15.77,568500.0,15.78,15.79,15.73,15.77,568500.0
2014-08-04 11:15:00,15.77,15.81,15.75,15.79,826500.0,15.77,15.81,15.75,15.79,826500.0
2014-08-04 11:20:00,15.8,15.81,15.78,15.8,1101000.0,15.8,15.81,15.78,15.8,1101000.0
2014-08-04 11:25:00,15.79,15.85,15.78,15.83,844500.0,15.79,15.85,15.78,15.83,844500.0
2014-08-04 11:30:00,15.85,15.87,15.81,15.86,1057500.0,15.85,15.87,15.81,15.86,1057500.0
2014-08-04 11:35:00,15.86,15.9,15.85,15.88,1782000.0,15.86,15.9,15.85,15.88,1782000.0
2014-08-04 11:40:00,15.87,15.89,15.82,15.83,567000.0,15.87,15.89,15.82,15.83,567000.0
2014-08-04 11:45:00,15.82,15.87,15.82,15.84,418500.0,15.82,15.87,15.82,15.84,418500.0
2014-08-04 11:50:00,15.84,15.88,15.83,15.87,415500.0,15.84,15.88,15.83,15.87,415500.0
2014-08-04 11:55:00,15.87,15.9,15.87,15.88,541500.0,15.87,15.9,15.87,15.88,541500.0
2014-08-04 12:00:00,15.88,15.89,15.84,15.85,462000.0,15.88,15.89,15.84,15.85,462000.0
2014-08-04 12:05:00,15.85,15.88,15.83,15.84,388500.0,15.85,15.88,15.83,15.84,388500.0
2014-08-04 12:10:00,15.85,15.87,15.84,15.86,444000.0,15.85,15.87,15.84,15.86,444000.0
2014-08-04 12:15:00,15.86,15.87,15.84,15.87,375000.0,15.86,15.87,15.84,15.87,375000.0
2014-08-04 12:20:00,15.87,15.87,15.83,15.87,292500.0,15.87,15.87,15.83,15.87,292500.0
2014-08-04 12:25:00,15.87,15.91,15.87,15.9,705000.0,15.87,15.91,15.87,15.9,705000.0
2014-08-04 12:30:00,15.9,15.94,15.89,15.94,1770000.0,15.9,15.94,15.89,15.94,1770000.0
2014-08-04 12:35:00,15.94,15.95,15.89,15.91,459000.0,15.94,15.95,15.89,15.91,459000.0
2014-08-04 12:40:00,15.91,15.96,15.91,15.93,981000.0,15.91,15.96,15.91,15.93,981000.0
2014-08-04 12:45:00,15.94,15.95,15.92,15.94,565500.0,15.94,15.95,15.92,15.94,565500.0
2014-08-04 12:50:00,15.93,15.98,15.93,15.95,1365000.0,15.93,15.98,15.93,15.95,1365000.0
2014-08-04 12:55:00,15.95,15.96,15.9,15.91,609000.0,15.95,15.96,15.9,15.91,609000.0
2014-08-04 13:00:00,15.91,15.93,15.9,15.91,421500.0,15.91,15.93,15.9,15.91,421500.0
2014-08-04 13:05:00,15.91,15.91,15.87,15.87,462000.0,15.91,15.91,15.87,15.87,462000.0
2014-08-04 13:10:00,15.87,15.88,15.84,15.85,703500.0,15.87,15.88,15.84,15.85,703500.0
2014-08-04 13:15:00,15.85,15.88,15.83,15.87,630000.0,15.85,15.88,15.83,15.87,630000.0
2014-08-04 13:20:00,15.88,15.9,15.85,15.87,352500.0,15.88,15.9,15.85,15.87,352500.0
2014-08-04 13:25:00,15.86,15.88,15.84,15.84,639000.0,15.86,15.88,15.84,15.84,639000.0
2014-08-04 13:30:00,15.84,15.91,15.82,15.89,1057500.0,15.84,15.91,15.82,15.89,1057500.0
2014-08-04 13:35:00,15.89,15.93,15.86,15.92,757500.0,15.89,15.93,15.86,15.92,757500.0
2014-08-04 13:40:00,15.91,15.95,15.91,15.94,616500.0,15.91,15.95,15.91,15.94,616500.0
2014-08-04 13:45:00,15.94,15.97,15.93,15.97,975000.0,15.94,15.97,15.93,15.97,975000.0
2014-08-04 13:50:00,15.97,15.97,15.94,15.94,484500.0,15.97,15.97,15.94,15.94,484500.0
2014-08-04 13:55:00,15.95,15.96,15.92,15.94,583500.0,15.95,15.96,15.92,15.94,583500.0
2014-08-04 14:00:00,15.94,15.99,15.94,15.97,1008000.0,15.94,15.99,15.94,15.97,1008000.0
2014-08-04 14:05:00,15.97,15.97,15.93,15.93,384000.0,15.97,15.97,15.93,15.93,384000.0
2014-08-04 14:10:00,15.93,15.96,15.92,15.93,399000.0,15.93,15.96,15.92,15.93,399000.0
2014-08-04 14:15:00,15.93,15.95,15.93,15.94,298500.0,15.93,15.95,15.93,15.94,298500.0
2014-08-04 14:20:00,15.94,15.95,15.93,15.94,441000.0,15.94,15.95,15.93,15.94,441000.0
2014-08-04 14:25:00,15.94,15.95,15.93,15.94,348000.0,15.94,15.95,15.93,15.94,348000.0
2014-08-04 14:30:00,15.94,15.96,15.93,15.96,430500.0,15.94,15.96,15.93,15.96,430500.0
2014-08-04 14:35:00,15.95,15.97,15.94,15.96,591000.0,15.95,15.97,15.94,15.96,591000.0
2014-08-04 14:40:00,15.96,15.97,15.93,15.96,666000.0,15.96,15.97,15.93,15.96,666000.0
2014-08-04 14:45:00,15.95,16.0,15.95,15.99,813000.0,15.95,16.0,15.95,15.99,813000.0
2014-08-04 14:50:00,15.99,16.02,15.98,15.99,2415000.0,15.99,16.02,15.98,15.99,2415000.0
2014-08-04 14:55:00,16.0,16.02,15.98,16.0,669000.0,16.0,16.02,15.98,16.0,669000.0
2014-08-04 15:00:00,16.01,16.02,15.99,16.0,685500.0,16.01,16.02,15.99,16.0,685500.0
2014-08-04 15:05:00,15.99,16.0,15.98,15.99,375000.0,15.99,16.0,15.98,15.99,375000.0
2014-08-04 15:10:00,15.99,16.03,15.99,16.01,894000.0,15.99,16.03,15.99,16.01,894000.0
2014-08-04 15:15:00,16.02,16.03,16.0,16.02,567000.0,16.02,16.03,16.0,16.02,567000.0
2014-08-04 15:20:00,16.03,16.03,16.01,16.01,573000.0,16.03,16.03,16.01,16.01,573000.0
2014-08-04 15:25:00,16.01,16.02,15.99,16.0,813000.0,16.01,16.02,15.99,16.0,813000.0
2014-08-04 15:30:00,16.0,16.02,15.98,16.0,694500.0,16.0,16.02,15.98,16.0,694500.0
2014-08-04 15:35:00,16.0,16.02,15.99,16.02,907500.0,16.0,16.02,15.99,16.02,907500.0
2014-08-04 15:40:00,16.01,16.03,16.01,16.02,787500.0,16.01,16.03,16.01,16.02,787500.0
2014-08-04 15:45:00,16.02,16.02,15.98,15.98,1524000.0,16.02,16.02,15.98,15.98,1524000.0
2014-08-04 15:50:00,15.98,15.98,15.95,15.96,1392000.0,15.98,15.98,15.95,15.96,1392000.0
2014-08-04 15:55:00,15.95,15.95,15.89,15.9,3214500.0,15.95,15.95,15.89,15.9,3214500.0
2014-08-05 09:30:00,15.83,15.89,15.76,15.83,2382000.0,15.83,15.89,15.76,15.83,2382000.0
2014-08-05 09:35:00,15.83,15.9,15.78,15.81,1363500.0,15.83,15.9,15.78,15.81,1363500.0
2014-08-05 09:40:00,15.8,15.82,15.71,15.8,2359500.0,15.8,15.82,15.71,15.8,2359500.0
2014-08-05 09:45:00,15.8,15.85,15.76,15.78,1471500.0,15.8,15.85,15.76,15.78,1471500.0
2014-08-05 09:50:00,15.77,15.83,15.76,15.83,1297500.0,15.77,15.83,15.76,15.83,1297500.0
2014-08-05 09:55:00,15.82,15.92,15.79,15.91,1512000.0,15.82,15.92,15.79,15.91,1512000.0
2014-08-05 10:00:00,15.91,15.94,15.86,15.9,1573500.0,15.91,15.94,15.86,15.9,1573500.0
2014-08-05 10:05:00,15.9,15.93,15.88,15.89,850500.0,15.9,15.93,15.88,15.89,850500.0
2014-08-05 10:10:00,15.89,15.93,15.87,15.91,700500.0,15.89,15.93,15.87,15.91,700500.0
2014-08-05 10:15:00,15.92,15.99,15.91,15.95,1983000.0,15.92,15.99,15.91,15.95,1983000.0
2014-08-05 10:20:00,15.94,16.09,15.93,16.07,2703000.0,15.94,16.09,15.93,16.07,2703000.0
2014-08-05 10:25:00,16.07,16.09,16.02,16.08,1768500.0,16.07,16.09,16.02,16.08,1768500.0
2014-08-05 10:30:00,16.09,16.13,16.04,16.11,1608000.0,16.09,16.13,16.04,16.11,1608000.0
2014-08-05 10:35:00,16.12,16.17,16.09,16.15,1693500.0,16.12,16.17,16.09,16.15,1693500.0
2014-08-05 10:40:00,16.16,16.2,16.15,16.16,2127000.0,16.16,16.2,16.15,16.16,2127000.0
2014-08-05 10:45:00,16.16,16.18,16.12,16.13,1006500.0,16.16,16.18,16.12,16.13,1006500.0
2014-08-05 10:50:00,16.13,16.14,16.08,16.13,1113000.0,16.13,16.14,16.08,16.13,1113000.0
2014-08-05 10:55:00,16.12,16.13,16.07,16.1,619500.0,16.12,16.13,16.07,16.1,619500.0
2014-08-05 11:00:00,16.09,16.11,16.03,16.06,792000.0,16.09,16.11,16.03,16.06,792000.0
2014-08-05 11:05:00,16.06,16.11,16.05,16.07,588000.0,16.06,16.11,16.05,16.07,588000.0
2014-08-05 11:10:00,16.08,16.15,16.06,16.14,1026000.0,16.08,16.15,16.06,16.14,1026000.0
2014-08-05 11:15:00,16.15,16.17,16.09,16.13,688500.0,16.15,16.17,16.09,16.13,688500.0
2014-08-05 11:20:00,16.13,16.13,16.08,16.12,880500.0,16.13,16.13,16.08,16.12,880500.0
2014-08-05 11:25:00,16.11,16.12,16.07,16.08,375000.0,16.11,16.12,16.07,16.08,375000.0
2014-08-05 11:30:00,16.08,16.1,16.05,16.05,543000.0,16.08,16.1,16.05,16.05,543000.0
2014-08-05 11:35:00,16.06,16.09,16.04,16.07,594000.0,16.06,16.09,16.04,16.07,594000.0
2014-08-05 11:40:00,16.07,16.08,16.05,16.05,216000.0,16.07,16.08,16.05,16.05,216000.0
2014-08-05 11:45:00,16.06,16.07,16.03,16.04,655500.0,16.06,16.07,16.03,16.04,655500.0
2014-08-05 11:50:00,16.04,16.04,15.99,16.04,1113000.0,16.04,16.04,15.99,16.04,1113000.0
2014-08-05 11:55:00,16.04,16.06,16.0,16.03,379500.0,16.04,16.06,16.0,16.03,379500.0
2014-08-05 12:00:00,16.02,16.06,16.01,16.02,445500.0,16.02,16.06,16.01,16.02,445500.0
2014-08-05 12:05:00,16.02,16.02,15.98,16.0,556500.0,16.02,16.02,15.98,16.0,556500.0
2014-08-05 12:10:00,16.0,16.03,15.99,16.01,210000.0,16.0,16.03,15.99,16.01,210000.0
2014-08-05 12:15:00,16.01,16.03,16.01,16.03,157500.0,16.01,16.03,16.01,16.03,157500.0
2014-08-05 12:20:00,16.03,16.05,15.94,15.94,669000.0,16.03,16.05,15.94,15.94,669000.0
2014-08-05 12:25:00,15.95,16.03,15.94,16.01,618000.0,15.95,16.03,15.94,16.01,618000.0
2014-08-05 12:30:00,16.02,16.02,15.99,16.0,283500.0,16.02,16.02,15.99,16.0,283500.0
2014-08-05 12:35:00,16.0,16.01,15.95,15.97,388500.0,16.0,16.01,15.95,15.97,388500.0
2014-08-05 12:40:00,15.98,15.99,15.95,15.96,363000.0,15.98,15.99,15.95,15.96,363000.0
2014-08-05 12:45:00,15.97,16.0,15.94,15.97,312000.0,15.97,16.0,15.94,15.97,312000.0
2014-08-05 12:50:00,15.96,15.98,15.95,15.98,157500.0,15.96,15.98,15.95,15.98,157500.0
2014-08-05 12:55:00,15.97,15.99,15.94,15.95,337500.0,15.97,15.99,15.94,15.95,337500.0
2014-08-05 13:00:00,15.95,15.96,15.91,15.91,679500.0,15.95,15.96,15.91,15.91,679500.0
2014-08-05 13:05:00,15.92,15.92,15.88,15.89,558000.0,15.92,15.92,15.88,15.89,558000.0
2014-08-05 13:10:00,15.89,15.9,15.87,15.9,408000.0,15.89,15.9,15.87,15.9,408000.0
2014-08-05 13:15:00,15.88,15.96,15.88,15.94,499500.0,15.88,15.96,15.88,15.94,499500.0
2014-08-05 13:20:00,15.94,15.95,15.92,15.95,339000.0,15.94,15.95,15.92,15.95,339000.0
2014-08-05 13:25:00,15.95,15.98,15.94,15.97,456000.0,15.95,15.98,15.94,15.97,456000.0
2014-08-05 13:30:00,15.96,15.97,15.94,15.97,315000.0,15.96,15.97,15.94,15.97,315000.0
2014-08-05 13:35:00,15.97,15.98,15.87,15.87,772500.0,15.97,15.98,15.87,15.87,772500.0
2014-08-05 13:40:00,15.87,15.89,15.77,15.81,2262000.0,15.87,15.89,15.77,15.81,2262000.0
2014-08-05 13:45:00,15.8,15.86,15.8,15.83,588000.0,15.8,15.86,15.8,15.83,588000.0
2014-08-05 13:50:00,15.85,15.87,15.8,15.87,708000.0,15.85,15.87,15.8,15.87,708000.0
2014-08-05 13:55:00,15.86,15.87,15.8,15.8,483000.0,15.86,15.87,15.8,15.8,483000.0
2014-08-05 14:00:00,15.8,15.83,15.77,15.8,774000.0,15.8,15.83,15.77,15.8,774000.0
2014-08-05 14:05:00,15.79,15.8,15.72,15.72,1440000.0,15.79,15.8,15.72,15.72,1440000.0
2014-08-05 14:10:00,15.73,15.79,15.72,15.75,825000.0,15.73,15.79,15.72,15.75,825000.0
2014-08-05 14:15:00,15.77,15.78,15.74,15.76,406500.0,15.77,15.78,15.74,15.76,406500.0
2014-08-05 14:20:00,15.75,15.83,15.75,15.78,580500.0,15.75,15.83,15.75,15.78,580500.0
2014-08-05 14:25:00,15.78,15.82,15.76,15.81,354000.0,15.78,15.82,15.76,15.81,354000.0
2014-08-05 14:30:00,15.81,15.86,15.8,15.86,754500.0,15.81,15.86,15.8,15.86,754500.0
2014-08-05 14:35:00,15.86,15.9,15.84,15.86,849000.0,15.86,15.9,15.84,15.86,849000.0
2014-08-05 14:40:00,15.86,15.86,15.81,15.81,394500.0,15.86,15.86,15.81,15.81,394500.0
2014-08-05 14:45:00,15.83,15.89,15.83,15.84,492000.0,15.83,15.89,15.83,15.84,492000.0
2014-08-05 14:50:00,15.85,15.86,15.82,15.83,588000.0,15.85,15.86,15.82,15.83,588000.0
2014-08-05 14:55:00,15.82,15.87,15.82,15.83,360000.0,15.82,15.87,15.82,15.83,360000.0
2014-08-05 15:00:00,15.83,15.85,15.81,15.82,483000.0,15.83,15.85,15.81,15.82,483000.0
2014-08-05 15:05:00,15.81,15.83,15.77,15.77,609000.0,15.81,15.83,15.77,15.77,609000.0
2014-08-05 15:10:00,15.78,15.8,15.72,15.77,1305000.0,15.78,15.8,15.72,15.77,1305000.0
2014-08-05 15:15:00,15.77,15.8,15.76,15.79,937500.0,15.77,15.8,15.76,15.79,937500.0
2014-08-05 15:20:00,15.79,15.8,15.77,15.77,384000.0,15.79,15.8,15.77,15.77,384000.0
2014-08-05 15:25:00,15.78,15.8,15.75,15.76,543000.0,15.78,15.8,15.75,15.76,543000.0
2014-08-05 15:30:00,15.76,15.81,15.75,15.81,441000.0,15.76,15.81,15.75,15.81,441000.0
2014-08-05 15:35:00,15.81,15.86,15.81,15.83,834000.0,15.81,15.86,15.81,15.83,834000.0
2014-08-05 15:40:00,15.83,15.86,15.82,15.86,877500.0,15.83,15.86,15.82,15.86,877500.0
2014-08-05 15:45:00,15.86,15.87,15.84,15.86,579000.0,15.86,15.87,15.84,15.86,579000.0
2014-08-05 15:50:00,15.86,15.89,15.85,15.87,958500.0,15.86,15.89,15.85,15.87,958500.0
2014-08-05 15:55:00,15.87,15.92,15.87,15.9,2194500.0,15.87,15.92,15.87,15.9,2194500.0
2014-08-06 09:30:00,15.93,16.09,15.91,16.06,3013500.0,15.93,16.09,15.91,16.06,3013500.0
2014-08-06 09:35:00,16.06,16.17,16.02,16.13,3307500.0,16.06,16.17,16.02,16.13,3307500.0
2014-08-06 09:40:00,16.13,16.18,16.12,16.14,1971000.0,16.13,16.18,16.12,16.14,1971000.0
2014-08-06 09:45:00,16.14,16.19,16.08,16.15,2650500.0,16.14,16.19,16.08,16.15,2650500.0
2014-08-06 09:50:00,16.16,16.17,16.12,16.14,1041000.0,16.16,16.17,16.12,16.14,1041000.0
2014-08-06 09:55:00,16.14,16.15,16.05,16.07,1504500.0,16.14,16.15,16.05,16.07,1504500.0
2014-08-06 10:00:00,16.09,16.16,16.06,16.15,1174500.0,16.09,16.16,16.06,16.15,1174500.0
2014-08-06 10:05:00,16.15,16.17,16.12,16.13,730500.0,16.15,16.17,16.12,16.13,730500.0
2014-08-06 10:10:00,16.14,16.26,16.13,16.22,3084000.0,16.14,16.26,16.13,16.22,3084000.0
2014-08-06 10:15:00,16.21,16.25,16.17,16.19,1378500.0,16.21,16.25,16.17,16.19,1378500.0
2014-08-06 10:20:00,16.2,16.26,16.19,16.26,1441500.0,16.2,16.26,16.19,16.26,1441500.0
2014-08-06 10:25:00,16.25,16.26,16.22,16.25,1150500.0,16.25,16.26,16.22,16.25,1150500.0
2014-08-06 10:30:00,16.25,16.27,16.23,16.25,2143500.0,16.25,16.27,16.23,16.25,2143500.0
2014-08-06 10:35:00,16.25,16.26,16.21,16.23,913500.0,16.25,16.26,16.21,16.23,913500.0
2014-08-06 10:40:00,16.23,16.26,16.22,16.25,1081500.0,16.23,16.26,16.22,16.25,1081500.0
2014-08-06 10:45:00,16.25,16.33,16.24,16.33,2848500.0,16.25,16.33,16.24,16.33,2848500.0
2014-08-06 10:50:00,16.33,16.44,16.3,16.43,5071500.0,16.33,16.44,16.3,16.43,5071500.0
2014-08-06 10:55:00,16.43,16.52,16.42,16.5,3295500.0,16.43,16.52,16.42,16.5,3295500.0
2014-08-06 11:00:00,16.5,16.53,16.43,16.47,3012000.0,16.5,16.53,16.43,16.47,3012000.0
2014-08-06 11:05:00,16.46,16.52,16.46,16.48,1707000.0,16.46,16.52,16.46,16.48,1707000.0
2014-08-06 11:10:00,16.48,16.5,16.42,16.43,2307000.0,16.48,16.5,16.42,16.43,2307000.0
2014-08-06 11:15:00,16.43,16.48,16.41,16.46,945000.0,16.43,16.48,16.41,16.46,945000.0
2014-08-06 11:20:00,16.47,16.51,16.44,16.5,1014000.0,16.47,16.51,16.44,16.5,1014000.0
2014-08-06 11:25:00,16.51,16.51,16.45,16.46,988500.0,16.51,16.51,16.45,16.46,988500.0
2014-08-06 11:30:00,16.46,16.49,16.43,16.47,1023000.0,16.46,16.49,16.43,16.47,1023000.0
2014-08-06 11:35:00,16.47,16.49,16.44,16.44,720000.0,16.47,16.49,16.44,16.44,720000.0
2014-08-06 11:40:00,16.45,16.53,16.44,16.52,1366500.0,16.45,16.53,16.44,16.52,1366500.0
2014-08-06 11:45:00,16.53,16.58,16.49,16.53,2296500.0,16.53,16.58,16.49,16.53,2296500.0
2014-08-06 11:50:00,16.53,16.58,16.51,16.56,1420500.0,16.53,16.58,16.51,16.56,1420500.0
2014-08-06 11:55:00,16.56,16.59,16.54,16.58,1609500.0,16.56,16.59,16.54,16.58,1609500.0
2014-08-06 12:00:00,16.58,16.62,16.56,16.62,1765500.0,16.58,16.62,16.56,16.62,1765500.0
2014-08-06 12:05:00,16.62,16.62,16.54,16.55,1302000.0,16.62,16.62,16.54,16.55,1302000.0
2014-08-06 12:10:00,16.55,16.58,16.54,16.55,1137000.0,16.55,16.58,16.54,16.55,1137000.0
2014-08-06 12:15:00,16.55,16.56,16.52,16.52,1105500.0,16.55,16.56,16.52,16.52,1105500.0
2014-08-06 12:20:00,16.52,16.57,16.51,16.55,664500.0,16.52,16.57,16.51,16.55,664500.0
2014-08-06 12:25:00,16.55,16.55,16.52,16.52,651000.0,16.55,16.55,16.52,16.52,651000.0
2014-08-06 12:30:00,16.52,16.57,16.52,16.56,493500.0,16.52,16.57,16.52,16.56,493500.0
2014-08-06 12:35:00,16.56,16.56,16.52,16.55,694500.0,16.56,16.56,16.52,16.55,694500.0
2014-08-06 12:40:00,16.54,16.55,16.52,16.55,348000.0,16.54,16.55,16.52,16.55,348000.0
2014-08-06 12:45:00,16.55,16.57,16.53,16.53,559500.0,16.55,16.57,16.53,16.53,559500.0
2014-08-06 12:50:00,16.54,16.57,16.53,16.56,556500.0,16.54,16.57,16.53,16.56,556500.0
2014-08-06 12:55:00,16.56,16.57,16.53,16.54,990000.0,16.56,16.57,16.53,16.54,990000.0
2014-08-06 13:00:00,16.54,16.55,16.51,16.51,759000.0,16.54,16.55,16.51,16.51,759000.0
2014-08-06 13:05:00,16.52,16.53,16.49,16.52,1063500.0,16.52,16.53,16.49,16.52,1063500.0
2014-08-06 13:10:00,16.51,16.54,16.51,16.54,480000.0,16.51,16.54,16.51,16.54,480000.0
2014-08-06 13:15:00,16.54,16.62,16.53,16.61,1617000.0,16.54,16.62,16.53,16.61,1617000.0
2014-08-06 13:20:00,16.61,16.62,16.59,16.61,1054500.0,16.61,16.62,16.59,16.61,1054500.0
2014-08-06 13:25:00,16.61,16.67,16.61,16.63,2652000.0,16.61,16.67,16.61,16.63,2652000.0
2014-08-06 13:30:00,16.63,16.65,16.62,16.63,1521000.0,16.63,16.65,16.62,16.63,1521000.0
2014-08-06 13:35:00,16.63,16.64,16.61,16.63,795000.0,16.63,16.64,16.61,16.63,795000.0
2014-08-06 13:40:00,16.64,16.76,16.63,16.73,4159500.0,16.64,16.76,16.63,16.73,4159500.0
2014-08-06 13:45:00,16.72,16.73,16.64,16.64,1719000.0,16.72,16.73,16.64,16.64,1719000.0
2014-08-06 13:50:00,16.64,16.65,16.58,16.6,1698000.0,16.64,16.65,16.58,16.6,1698000.0
2014-08-06 13:55:00,16.59,16.61,16.57,16.59,1279500.0,16.59,16.61,16.57,16.59,1279500.0
2014-08-06 14:00:00,16.58,16.6,16.55,16.59,1708500.0,16.58,16.6,16.55,16.59,1708500.0
2014-08-06 14:05:00,16.59,16.64,16.59,16.62,1077000.0,16.59,16.64,16.59,16.62,1077000.0
2014-08-06 14:10:00,16.62,16.65,16.61,16.64,1219500.0,16.62,16.65,16.61,16.64,1219500.0
2014-08-06 14:15:00,16.63,16.67,16.63,16.64,1191000.0,16.63,16.67,16.63,16.64,1191000.0
2014-08-06 14:20:00,16.64,16.65,16.62,16.64,652500.0,16.64,16.65,16.62,16.64,652500.0
2014-08-06 14:25:00,16.64,16.71,16.64,16.7,1855500.0,16.64,16.71,16.64,16.7,1855500.0
2014-08-06 14:30:00,16.7,16.71,16.65,16.65,1404000.0,16.7,16.71,16.65,16.65,1404000.0
2014-08-06 14:35:00,16.66,16.68,16.62,16.68,1507500.0,16.66,16.68,16.62,16.68,1507500.0
2014-08-06 14:40:00,16.68,16.73,16.67,16.73,1552500.0,16.68,16.73,16.67,16.73,1552500.0
2014-08-06 14:45:00,16.72,16.73,16.69,16.71,888000.0,16.72,16.73,16.69,16.71,888000.0
2014-08-06 14:50:00,16.71,16.75,16.71,16.71,1255500.0,16.71,16.75,16.71,16.71,1255500.0
2014-08-06 14:55:00,16.71,16.72,16.69,16.69,825000.0,16.71,16.72,16.69,16.69,825000.0
2014-08-06 15:00:00,16.69,16.7,16.67,16.69,1170000.0,16.69,16.7,16.67,16.69,1170000.0
2014-08-06 15:05:00,16.69,16.71,16.64,16.65,879000.0,16.69,16.71,16.64,16.65,879000.0
2014-08-06 15:10:00,16.65,16.65,16.59,16.63,1422000.0,16.65,16.65,16.59,16.63,1422000.0
2014-08-06 15:15:00,16.63,16.64,16.61,16.63,984000.0,16.63,16.64,16.61,16.63,984000.0
2014-08-06 15:20:00,16.62,16.65,16.61,16.65,813000.0,16.62,16.65,16.61,16.65,813000.0
2014-08-06 15:25:00,16.64,16.66,16.62,16.63,1069500.0,16.64,16.66,16.62,16.63,1069500.0
2014-08-06 15:30:00,16.63,16.64,16.59,16.62,1182000.0,16.63,16.64,16.59,16.62,1182000.0
2014-08-06 15:35:00,16.61,16.64,16.6,16.62,1048500.0,16.61,16.64,16.6,16.62,1048500.0
2014-08-06 15:40:00,16.62,16.63,16.59,16.6,1372500.0,16.62,16.63,16.59,16.6,1372500.0
2014-08-06 15:45:00,16.6,16.63,16.6,16.61,1218000.0,16.6,16.63,16.6,16.61,1218000.0
2014-08-06 15:50:00,16.6,16.61,16.59,16.59,2124000.0,16.6,16.61,16.59,16.59,2124000.0
2014-08-06 15:55:00,16.6,16.62,16.59,16.6,2952000.0,16.6,16.62,16.59,16.6,2952000.0
2014-08-07 09:30:00,16.67,16.81,16.61,16.75,6141000.0,16.67,16.81,16.61,16.75,6141000.0
2014-08-07 09:35:00,16.75,16.79,16.7,16.74,2133000.0,16.75,16.79,16.7,16.74,2133000.0
2014-08-07 09:40:00,16.72,16.74,16.63,16.71,2490000.0,16.72,16.74,16.63,16.71,2490000.0
2014-08-07 09:45:00,16.69,16.78,16.67,16.73,1570500.0,16.69,16.78,16.67,16.73,1570500.0
2014-08-07 09:50:00,16.74,16.86,16.73,16.84,2499000.0,16.74,16.86,16.73,16.84,2499000.0
2014-08-07 09:55:00,16.85,16.95,16.85,16.89,2821500.0,16.85,16.95,16.85,16.89,2821500.0
2014-08-07 10:00:00,16.9,16.93,16.82,16.86,2290500.0,16.9,16.93,16.82,16.86,2290500.0
2014-08-07 10:05:00,16.86,16.9,16.83,16.88,991500.0,16.86,16.9,16.83,16.88,991500.0
2014-08-07 10:10:00,16.87,16.88,16.83,16.84,1129500.0,16.87,16.88,16.83,16.84,1129500.0
2014-08-07 10:15:00,16.85,16.91,16.85,16.9,1206000.0,16.85,16.91,16.85,16.9,1206000.0
2014-08-07 10:20:00,16.89,17.01,16.89,17.01,4269000.0,16.89,17.01,16.89,17.01,4269000.0
2014-08-07 10:25:00,17.01,17.08,16.95,16.97,4221000.0,17.01,17.08,16.95,16.97,4221000.0
2014-08-07 10:30:00,16.97,17.11,16.96,17.08,3112500.0,16.97,17.11,16.96,17.08,3112500.0
2014-08-07 10:35:00,17.08,17.09,17.0,17.02,2112000.0,17.08,17.09,17.0,17.02,2112000.0
2014-08-07 10:40:00,17.02,17.08,17.0,17.06,2103000.0,17.02,17.08,17.0,17.06,2103000.0
2014-08-07 10:45:00,17.06,17.08,16.92,16.94,2682000.0,17.06,17.08,16.92,16.94,2682000.0
2014-08-07 10:50:00,16.94,16.95,16.88,16.93,2038500.0,16.94,16.95,16.88,16.93,2038500.0
2014-08-07 10:55:00,16.94,16.99,16.91,16.98,1125000.0,16.94,16.99,16.91,16.98,1125000.0
2014-08-07 11:00:00,16.97,16.98,16.93,16.95,882000.0,16.97,16.98,16.93,16.95,882000.0
2014-08-07 11:05:00,16.95,16.98,16.9,16.96,688500.0,16.95,16.98,16.9,16.96,688500.0
2014-08-07 11:10:00,16.96,16.97,16.88,16.89,1030500.0,16.96,16.97,16.88,16.89,1030500.0
2014-08-07 11:15:00,16.88,16.99,16.88,16.97,1228500.0,16.88,16.99,16.88,16.97,1228500.0
2014-08-07 11:20:00,16.97,17.01,16.95,16.99,915000.0,16.97,17.01,16.95,16.99,915000.0
2014-08-07 11:25:00,16.99,17.0,16.94,16.96,516000.0,16.99,17.0,16.94,16.96,516000.0
2014-08-07 11:30:00,16.96,17.0,16.92,16.96,1036500.0,16.96,17.0,16.92,16.96,1036500.0
2014-08-07 11:35:00,16.96,16.97,16.92,16.93,397500.0,16.96,16.97,16.92,16.93,397500.0
2014-08-07 11:40:00,16.93,16.94,16.91,16.93,532500.0,16.93,16.94,16.91,16.93,532500.0
2014-08-07 11:45:00,16.93,16.94,16.85,16.88,1404000.0,16.93,16.94,16.85,16.88,1404000.0
2014-08-07 11:50:00,16.88,16.92,16.86,16.88,925500.0,16.88,16.92,16.86,16.88,925500.0
2014-08-07 11:55:00,16.87,16.9,16.85,16.89,760500.0,16.87,16.9,16.85,16.89,760500.0
2014-08-07 12:00:00,16.89,16.92,16.86,16.9,559500.0,16.89,16.92,16.86,16.9,559500.0
2014-08-07 12:05:00,16.91,16.97,16.9,16.95,1288500.0,16.91,16.97,16.9,16.95,1288500.0
2014-08-07 12:10:00,16.95,16.97,16.93,16.94,528000.0,16.95,16.97,16.93,16.94,528000.0
2014-08-07 12:15:00,16.95,16.96,16.91,16.92,927000.0,16.95,16.96,16.91,16.92,927000.0
2014-08-07 12:20:00,16.92,16.99,16.91,16.99,1059000.0,16.92,16.99,16.91,16.99,1059000.0
2014-08-07 12:25:00,16.98,17.03,16.96,16.99,1729500.0,16.98,17.03,16.96,16.99,1729500.0
2014-08-07 12:30:00,16.98,16.99,16.93,16.94,750000.0,16.98,16.99,16.93,16.94,750000.0
2014-08-07 12:35:00,16.95,16.95,16.89,16.9,1144500.0,16.95,16.95,16.89,16.9,1144500.0
2014-08-07 12:40:00,16.9,16.94,16.87,16.91,631500.0,16.9,16.94,16.87,16.91,631500.0
2014-08-07 12:45:00,16.91,16.97,16.89,16.96,529500.0,16.91,16.97,16.89,16.96,529500.0
2014-08-07 12:50:00,16.95,16.96,16.9,16.91,523500.0,16.95,16.96,16.9,16.91,523500.0
2014-08-07 12:55:00,16.92,16.92,16.87,16.87,399000.0,16.92,16.92,16.87,16.87,399000.0
2014-08-07 13:00:00,16.87,16.9,16.85,16.88,759000.0,16.87,16.9,16.85,16.88,759000.0
2014-08-07 13:05:00,16.87,16.9,16.86,16.87,966000.0,16.87,16.9,16.86,16.87,966000.0
2014-08-07 13:10:00,16.88,16.89,16.83,16.85,822000.0,16.88,16.89,16.83,16.85,822000.0
2014-08-07 13:15:00,16.86,16.87,16.83,16.86,553500.0,16.86,16.87,16.83,16.86,553500.0
2014-08-07 13:20:00,16.86,16.86,16.81,16.84,763500.0,16.86,16.86,16.81,16.84,763500.0
2014-08-07 13:25:00,16.84,16.88,16.82,16.85,594000.0,16.84,16.88,16.82,16.85,594000.0
2014-08-07 13:30:00,16.86,16.88,16.85,16.86,379500.0,16.86,16.88,16.85,16.86,379500.0
2014-08-07 13:35:00,16.86,16.86,16.84,16.86,352500.0,16.86,16.86,16.84,16.86,352500.0
2014-08-07 13:40:00,16.86,16.95,16.85,16.94,1228500.0,16.86,16.95,16.85,16.94,1228500.0
2014-08-07 13:45:00,16.94,16.95,16.92,16.94,732000.0,16.94,16.95,16.92,16.94,732000.0
2014-08-07 13:50:00,16.94,16.96,16.9,16.92,849000.0,16.94,16.96,16.9,16.92,849000.0
2014-08-07 13:55:00,16.92,16.96,16.9,16.94,420000.0,16.92,16.96,16.9,16.94,420000.0
2014-08-07 14:00:00,16.94,16.97,16.92,16.94,877500.0,16.94,16.97,16.92,16.94,877500.0
2014-08-07 14:05:00,16.94,16.96,16.92,16.94,522000.0,16.94,16.96,16.92,16.94,522000.0
2014-08-07 14:10:00,16.93,16.95,16.91,16.93,384000.0,16.93,16.95,16.91,16.93,384000.0
2014-08-07 14:15:00,16.93,16.93,16.87,16.89,336000.0,16.93,16.93,16.87,16.89,336000.0
2014-08-07 14:20:00,16.89,16.89,16.85,16.86,454500.0,16.89,16.89,16.85,16.86,454500.0
2014-08-07 14:25:00,16.86,16.89,16.83,16.89,606000.0,16.86,16.89,16.83,16.89,606000.0
2014-08-07 14:30:00,16.87,16.89,16.85,16.87,481500.0,16.87,16.89,16.85,16.87,481500.0
2014-08-07 14:35:00,16.87,16.89,16.85,16.87,579000.0,16.87,16.89,16.85,16.87,579000.0
2014-08-07 14:40:00,16.87,16.93,16.87,16.88,343500.0,16.87,16.93,16.87,16.88,343500.0
2014-08-07 14:45:00,16.88,16.9,16.87,16.88,243000.0,16.88,16.9,16.87,16.88,243000.0
2014-08-07 14:50:00,16.88,16.89,16.84,16.84,459000.0,16.88,16.89,16.84,16.84,459000.0
2014-08-07 14:55:00,16.84,16.87,16.82,16.83,547500.0,16.84,16.87,16.82,16.83,547500.0
2014-08-07 15:00:00,16.84,16.88,16.83,16.83,417000.0,16.84,16.88,16.83,16.83,417000.0
2014-08-07 15:05:00,16.83,16.86,16.81,16.84,816000.0,16.83,16.86,16.81,16.84,816000.0
2014-08-07 15:10:00,16.85,16.86,16.81,16.82,396000.0,16.85,16.86,16.81,16.82,396000.0
2014-08-07 15:15:00,16.82,16.82,16.75,16.77,1537500.0,16.82,16.82,16.75,16.77,1537500.0
2014-08-07 15:20:00,16.77,16.78,16.71,16.77,1206000.0,16.77,16.78,16.71,16.77,1206000.0
2014-08-07 15:25:00,16.77,16.78,16.73,16.77,507000.0,16.77,16.78,16.73,16.77,507000.0
2014-08-07 15:30:00,16.76,16.78,16.72,16.76,1075500.0,16.76,16.78,16.72,16.76,1075500.0
2014-08-07 15:35:00,16.75,16.76,16.73,16.75,802500.0,16.75,16.76,16.73,16.75,802500.0
2014-08-07 15:40:00,16.75,16.77,16.73,16.75,868500.0,16.75,16.77,16.73,16.75,868500.0
2014-08-07 15:45:00,16.75,16.8,16.74,16.79,1395000.0,16.75,16.8,16.74,16.79,1395000.0
2014-08-07 15:50:00,16.79,16.85,16.79,16.85,1597500.0,16.79,16.85,16.79,16.85,1597500.0
2014-08-07 15:55:00,16.85,16.85,16.8,16.83,2304000.0,16.85,16.85,16.8,16.83,2304000.0
2014-08-08 09:30:00,16.74,16.78,16.64,16.7,3546000.0,16.74,16.78,16.64,16.7,3546000.0
2014-08-08 09:35:00,16.72,16.78,16.67,16.69,1815000.0,16.72,16.78,16.67,16.69,1815000.0
2014-08-08 09:40:00,16.68,16.68,16.57,16.63,2611500.0,16.68,16.68,16.57,16.63,2611500.0
2014-08-08 09:45:00,16.61,16.64,16.57,16.6,1851000.0,16.61,16.64,16.57,16.6,1851000.0
2014-08-08 09:50:00,16.6,16.65,16.57,16.58,1639500.0,16.6,16.65,16.57,16.58,1639500.0
2014-08-08 09:55:00,16.57,16.62,16.54,16.57,2355000.0,16.57,16.62,16.54,16.57,2355000.0
2014-08-08 10:00:00,16.59,16.6,16.55,16.57,1191000.0,16.59,16.6,16.55,16.57,1191000.0
2014-08-08 10:05:00,16.57,16.6,16.5,16.52,2416500.0,16.57,16.6,16.5,16.52,2416500.0
2014-08-08 10:10:00,16.53,16.57,16.46,16.47,1651500.0,16.53,16.57,16.46,16.47,1651500.0
2014-08-08 10:15:00,16.48,16.51,16.43,16.49,2094000.0,16.48,16.51,16.43,16.49,2094000.0
2014-08-08 10:20:00,16.49,16.53,16.48,16.52,718500.0,16.49,16.53,16.48,16.52,718500.0
2014-08-08 10:25:00,16.51,16.52,16.48,16.49,1458000.0,16.51,16.52,16.48,16.49,1458000.0
2014-08-08 10:30:00,16.49,16.5,16.44,16.47,1435500.0,16.49,16.5,16.44,16.47,1435500.0
2014-08-08 10:35:00,16.46,16.49,16.45,16.48,673500.0,16.46,16.49,16.45,16.48,673500.0
2014-08-08 10:40:00,16.48,16.54,16.47,16.54,1573500.0,16.48,16.54,16.47,16.54,1573500.0
2014-08-08 10:45:00,16.54,16.6,16.53,16.57,1798500.0,16.54,16.6,16.53,16.57,1798500.0
2014-08-08 10:50:00,16.57,16.59,16.56,16.56,592500.0,16.57,16.59,16.56,16.56,592500.0
2014-08-08 10:55:00,16.55,16.57,16.54,16.55,543000.0,16.55,16.57,16.54,16.55,543000.0
2014-08-08 11:00:00,16.54,16.57,16.52,16.57,538500.0,16.54,16.57,16.52,16.57,538500.0
2014-08-08 11:05:00,16.57,16.57,16.53,16.53,696000.0,16.57,16.57,16.53,16.53,696000.0
2014-08-08 11:10:00,16.53,16.58,16.53,16.56,454500.0,16.53,16.58,16.53,16.56,454500.0
2014-08-08 11:15:00,16.56,16.57,16.54,16.55,342000.0,16.56,16.57,16.54,16.55,342000.0
2014-08-08 11:20:00,16.55,16.55,16.51,16.52,618000.0,16.55,16.55,16.51,16.52,618000.0
2014-08-08 11:25:00,16.52,16.55,16.52,16.55,363000.0,16.52,16.55,16.52,16.55,363000.0
2014-08-08 11:30:00,16.54,16.56,16.51,16.52,421500.0,16.54,16.56,16.51,16.52,421500.0
2014-08-08 11:35:00,16.53,16.53,16.49,16.5,400500.0,16.53,16.53,16.49,16.5,400500.0
2014-08-08 11:40:00,16.49,16.5,16.45,16.47,1419000.0,16.49,16.5,16.45,16.47,1419000.0
2014-08-08 11:45:00,16.46,16.49,16.45,16.46,384000.0,16.46,16.49,16.45,16.46,384000.0
2014-08-08 11:50:00,16.46,16.5,16.45,16.5,471000.0,16.46,16.5,16.45,16.5,471000.0
2014-08-08 11:55:00,16.5,16.54,16.49,16.52,796500.0,16.5,16.54,16.49,16.52,796500.0
2014-08-08 12:00:00,16.52,16.55,16.52,16.54,303000.0,16.52,16.55,16.52,16.54,303000.0
2014-08-08 12:05:00,16.54,16.55,16.5,16.5,396000.0,16.54,16.55,16.5,16.5,396000.0
2014-08-08 12:10:00,16.51,16.52,16.49,16.51,372000.0,16.51,16.52,16.49,16.51,372000.0
2014-08-08 12:15:00,16.51,16.53,16.48,16.53,372000.0,16.51,16.53,16.48,16.53,372000.0
2014-08-08 12:20:00,16.52,16.53,16.5,16.51,225000.0,16.52,16.53,16.5,16.51,225000.0
2014-08-08 12:25:00,16.51,16.51,16.46,16.5,541500.0,16.51,16.51,16.46,16.5,541500.0
2014-08-08 12:30:00,16.49,16.49,16.46,16.46,343500.0,16.49,16.49,16.46,16.46,343500.0
2014-08-08 12:35:00,16.47,16.49,16.46,16.49,267000.0,16.47,16.49,16.46,16.49,267000.0
2014-08-08 12:40:00,16.49,16.51,16.48,16.5,301500.0,16.49,16.51,16.48,16.5,301500.0
2014-08-08 12:45:00,16.5,16.5,16.48,16.49,252000.0,16.5,16.5,16.48,16.49,252000.0
2014-08-08 12:50:00,16.48,16.53,16.48,16.51,204000.0,16.48,16.53,16.48,16.51,204000.0
2014-08-08 12:55:00,16.51,16.52,16.51,16.51,114000.0,16.51,16.52,16.51,16.51,114000.0
2014-08-08 13:00:00,16.51,16.52,16.48,16.51,348000.0,16.51,16.52,16.48,16.51,348000.0
2014-08-08 13:05:00,16.52,16.53,16.5,16.51,165000.0,16.52,16.53,16.5,16.51,165000.0
2014-08-08 13:10:00,16.51,16.53,16.51,16.52,459000.0,16.51,16.53,16.51,16.52,459000.0
2014-08-08 13:15:00,16.51,16.53,16.5,16.52,325500.0,16.51,16.53,16.5,16.52,325500.0
2014-08-08 13:20:00,16.52,16.53,16.5,16.53,378000.0,16.52,16.53,16.5,16.53,378000.0
2014-08-08 13:25:00,16.53,16.57,16.52,16.55,831000.0,16.53,16.57,16.52,16.55,831000.0
2014-08-08 13:30:00,16.56,16.63,16.56,16.63,1105500.0,16.56,16.63,16.56,16.63,1105500.0
2014-08-08 13:35:00,16.63,16.65,16.61,16.61,802500.0,16.63,16.65,16.61,16.61,802500.0
2014-08-08 13:40:00,16.62,16.65,16.61,16.64,504000.0,16.62,16.65,16.61,16.64,504000.0
2014-08-08 13:45:00,16.63,16.65,16.6,16.6,429000.0,16.63,16.65,16.6,16.6,429000.0
2014-08-08 13:50:00,16.61,16.63,16.58,16.58,736500.0,16.61,16.63,16.58,16.58,736500.0
2014-08-08 13:55:00,16.59,16.62,16.58,16.61,471000.0,16.59,16.62,16.58,16.61,471000.0
2014-08-08 14:00:00,16.61,16.62,16.59,16.59,334500.0,16.61,16.62,16.59,16.59,334500.0
2014-08-08 14:05:00,16.59,16.61,16.58,16.59,382500.0,16.59,16.61,16.58,16.59,382500.0
2014-08-08 14:10:00,16.59,16.59,16.58,16.59,414000.0,16.59,16.59,16.58,16.59,414000.0
2014-08-08 14:15:00,16.59,16.62,16.59,16.62,438000.0,16.59,16.62,16.59,16.62,438000.0
2014-08-08 14:20:00,16.62,16.63,16.6,16.63,262500.0,16.62,16.63,16.6,16.63,262500.0
2014-08-08 14:25:00,16.63,16.63,16.61,16.61,280500.0,16.63,16.63,16.61,16.61,280500.0
2014-08-08 14:30:00,16.61,16.63,16.6,16.61,376500.0,16.61,16.63,16.6,16.61,376500.0
2014-08-08 14:35:00,16.61,16.63,16.61,16.62,171000.0,16.61,16.63,16.61,16.62,171000.0
2014-08-08 14:40:00,16.62,16.63,16.6,16.6,463500.0,16.62,16.63,16.6,16.6,463500.0
2014-08-08 14:45:00,16.61,16.63,16.6,16.62,451500.0,16.61,16.63,16.6,16.62,451500.0
2014-08-08 14:50:00,16.62,16.62,16.58,16.59,462000.0,16.62,16.62,16.58,16.59,462000.0
2014-08-08 14:55:00,16.59,16.59,16.53,16.54,501000.0,16.59,16.59,16.53,16.54,501000.0
2014-08-08 15:00:00,16.54,16.59,16.54,16.56,516000.0,16.54,16.59,16.54,16.56,516000.0
2014-08-08 15:05:00,16.56,16.58,16.46,16.56,256500.0,16.56,16.58,16.46,16.56,256500.0
2014-08-08 15:10:00,16.56,16.56,16.53,16.54,475500.0,16.56,16.56,16.53,16.54,475500.0
2014-08-08 15:15:00,16.54,16.57,16.54,16.55,340500.0,16.54,16.57,16.54,16.55,340500.0
2014-08-08 15:20:00,16.55,16.57,16.53,16.54,595500.0,16.55,16.57,16.53,16.54,595500.0
2014-08-08 15:25:00,16.55,16.58,16.54,16.55,447000.0,16.55,16.58,16.54,16.55,447000.0
2014-08-08 15:30:00,16.56,16.58,16.55,16.56,573000.0,16.56,16.58,16.55,16.56,573000.0
2014-08-08 15:35:00,16.55,16.59,16.55,16.59,750000.0,16.55,16.59,16.55,16.59,750000.0
2014-08-08 15:40:00,16.59,16.6,16.58,16.6,594000.0,16.59,16.6,16.58,16.6,594000.0
2014-08-08 15:45:00,16.6,16.62,16.59,16.59,1146000.0,16.6,16.62,16.59,16.59,1146000.0
2014-08-08 15:50:00,16.59,16.59,16.54,16.56,1447500.0,16.59,16.59,16.54,16.56,1447500.0
2014-08-08 15:55:00,16.55,16.58,16.54,16.54,3030000.0,16.55,16.58,16.54,16.54,3030000.0
2014-08-11 09:30:00,17.02,17.33,17.0,17.17,8679000.0,17.02,17.33,17.0,17.17,8679000.0
2014-08-11 09:35:00,17.17,17.24,17.17,17.21,2419500.0,17.17,17.24,17.17,17.21,2419500.0
2014-08-11 09:40:00,17.22,17.22,17.1,17.19,2836500.0,17.22,17.22,17.1,17.19,2836500.0
2014-08-11 09:45:00,17.2,17.32,17.18,17.27,4162500.0,17.2,17.32,17.18,17.27,4162500.0
2014-08-11 09:50:00,17.26,17.31,17.24,17.29,2067000.0,17.26,17.31,17.24,17.29,2067000.0
2014-08-11 09:55:00,17.29,17.45,17.28,17.44,7333500.0,17.29,17.45,17.28,17.44,7333500.0
2014-08-11 10:00:00,17.42,17.52,17.38,17.44,4230000.0,17.42,17.52,17.38,17.44,4230000.0
2014-08-11 10:05:00,17.45,17.51,17.41,17.51,2419500.0,17.45,17.51,17.41,17.51,2419500.0
2014-08-11 10:10:00,17.5,17.51,17.47,17.5,2007000.0,17.5,17.51,17.47,17.5,2007000.0
2014-08-11 10:15:00,17.5,17.58,17.48,17.56,2949000.0,17.5,17.58,17.48,17.56,2949000.0
2014-08-11 10:20:00,17.57,17.57,17.5,17.53,2083500.0,17.57,17.57,17.5,17.53,2083500.0
2014-08-11 10:25:00,17.53,17.55,17.44,17.48,1578000.0,17.53,17.55,17.44,17.48,1578000.0
2014-08-11 10:30:00,17.47,17.49,17.45,17.45,1146000.0,17.47,17.49,17.45,17.45,1146000.0
2014-08-11 10:35:00,17.46,17.49,17.45,17.48,1407000.0,17.46,17.49,17.45,17.48,1407000.0
2014-08-11 10:40:00,17.47,17.48,17.41,17.45,1287000.0,17.47,17.48,17.41,17.45,1287000.0
2014-08-11 10:45:00,17.46,17.49,17.44,17.48,910500.0,17.46,17.49,17.44,17.48,910500.0
2014-08-11 10:50:00,17.48,17.5,17.44,17.44,1143000.0,17.48,17.5,17.44,17.44,1143000.0
2014-08-11 10:55:00,17.45,17.46,17.43,17.44,832500.0,17.45,17.46,17.43,17.44,832500.0
2014-08-11 11:00:00,17.43,17.45,17.42,17.44,792000.0,17.43,17.45,17.42,17.44,792000.0
2014-08-11 11:05:00,17.44,17.47,17.43,17.46,1369500.0,17.44,17.47,17.43,17.46,1369500.0
2014-08-11 11:10:00,17.46,17.48,17.44,17.45,535500.0,17.46,17.48,17.44,17.45,535500.0
2014-08-11 11:15:00,17.46,17.46,17.42,17.42,690000.0,17.46,17.46,17.42,17.42,690000.0
2014-08-11 11:20:00,17.42,17.42,17.37,17.39,1585500.0,17.42,17.42,17.37,17.39,1585500.0
2014-08-11 11:25:00,17.39,17.43,17.39,17.42,697500.0,17.39,17.43,17.39,17.42,697500.0
2014-08-11 11:30:00,17.42,17.42,17.35,17.39,835500.0,17.42,17.42,17.35,17.39,835500.0
2014-08-11 11:35:00,17.38,17.4,17.36,17.38,727500.0,17.38,17.4,17.36,17.38,727500.0
2014-08-11 11:40:00,17.38,17.4,17.37,17.39,645000.0,17.38,17.4,17.37,17.39,645000.0
2014-08-11 11:45:00,17.4,17.41,17.37,17.37,859500.0,17.4,17.41,17.37,17.37,859500.0
2014-08-11 11:50:00,17.38,17.39,17.37,17.37,778500.0,17.38,17.39,17.37,17.37,778500.0
2014-08-11 11:55:00,17.38,17.39,17.34,17.36,915000.0,17.38,17.39,17.34,17.36,915000.0
2014-08-11 12:00:00,17.35,17.38,17.34,17.35,388500.0,17.35,17.38,17.34,17.35,388500.0
2014-08-11 12:05:00,17.35,17.35,17.31,17.35,1386000.0,17.35,17.35,17.31,17.35,1386000.0
2014-08-11 12:10:00,17.36,17.43,17.34,17.41,1647000.0,17.36,17.43,17.34,17.41,1647000.0
2014-08-11 12:15:00,17.42,17.45,17.41,17.43,1011000.0,17.42,17.45,17.41,17.43,1011000.0
2014-08-11 12:20:00,17.44,17.47,17.4,17.47,930000.0,17.44,17.47,17.4,17.47,930000.0
2014-08-11 12:25:00,17.46,17.49,17.46,17.47,949500.0,17.46,17.49,17.46,17.47,949500.0
2014-08-11 12:30:00,17.47,17.47,17.45,17.47,384000.0,17.47,17.47,17.45,17.47,384000.0
2014-08-11 12:35:00,17.47,17.49,17.45,17.46,766500.0,17.47,17.49,17.45,17.46,766500.0
2014-08-11 12:40:00,17.45,17.46,17.39,17.39,756000.0,17.45,17.46,17.39,17.39,756000.0
2014-08-11 12:45:00,17.39,17.41,17.32,17.34,1546500.0,17.39,17.41,17.32,17.34,1546500.0
2014-08-11 12:50:00,17.34,17.35,17.27,17.31,2113500.0,17.34,17.35,17.27,17.31,2113500.0
2014-08-11 12:55:00,17.32,17.32,17.29,17.3,1078500.0,17.32,17.32,17.29,17.3,1078500.0
2014-08-11 13:00:00,17.31,17.39,17.3,17.36,733500.0,17.31,17.39,17.3,17.36,733500.0
2014-08-11 13:05:00,17.37,17.38,17.33,17.34,583500.0,17.37,17.38,17.33,17.34,583500.0
2014-08-11 13:10:00,17.34,17.35,17.3,17.31,447000.0,17.34,17.35,17.3,17.31,447000.0
2014-08-11 13:15:00,17.3,17.33,17.29,17.33,283500.0,17.3,17.33,17.29,17.33,283500.0
2014-08-11 13:20:00,17.33,17.34,17.31,17.31,196500.0,17.33,17.34,17.31,17.31,196500.0
2014-08-11 13:25:00,17.31,17.32,17.28,17.3,390000.0,17.31,17.32,17.28,17.3,390000.0
2014-08-11 13:30:00,17.3,17.33,17.29,17.32,429000.0,17.3,17.33,17.29,17.32,429000.0
2014-08-11 13:35:00,17.33,17.4,17.32,17.38,1045500.0,17.33,17.4,17.32,17.38,1045500.0
2014-08-11 13:40:00,17.38,17.44,17.37,17.41,906000.0,17.38,17.44,17.37,17.41,906000.0
2014-08-11 13:45:00,17.41,17.43,17.38,17.42,589500.0,17.41,17.43,17.38,17.42,589500.0
2014-08-11 13:50:00,17.42,17.44,17.38,17.39,931500.0,17.42,17.44,17.38,17.39,931500.0
2014-08-11 13:55:00,17.39,17.4,17.36,17.38,435000.0,17.39,17.4,17.36,17.38,435000.0
2014-08-11 14:00:00,17.39,17.39,17.33,17.36,652500.0,17.39,17.39,17.33,17.36,652500.0
2014-08-11 14:05:00,17.36,17.39,17.35,17.37,405000.0,17.36,17.39,17.35,17.37,405000.0
2014-08-11 14:10:00,17.37,17.39,17.37,17.38,270000.0,17.37,17.39,17.37,17.38,270000.0
2014-08-11 14:15:00,17.38,17.39,17.34,17.37,381000.0,17.38,17.39,17.34,17.37,381000.0
2014-08-11 14:20:00,17.37,17.4,17.36,17.39,267000.0,17.37,17.4,17.36,17.39,267000.0
2014-08-11 14:25:00,17.39,17.39,17.35,17.37,268500.0,17.39,17.39,17.35,17.37,268500.0
2014-08-11 14:30:00,17.37,17.38,17.33,17.35,516000.0,17.37,17.38,17.33,17.35,516000.0
2014-08-11 14:35:00,17.35,17.36,17.3,17.33,850500.0,17.35,17.36,17.3,17.33,850500.0
2014-08-11 14:40:00,17.33,17.37,17.31,17.36,616500.0,17.33,17.37,17.31,17.36,616500.0
2014-08-11 14:45:00,17.36,17.4,17.35,17.39,522000.0,17.36,17.4,17.35,17.39,522000.0
2014-08-11 14:50:00,17.4,17.42,17.38,17.39,790500.0,17.4,17.42,17.38,17.39,790500.0
2014-08-11 14:55:00,17.39,17.39,17.34,17.35,331500.0,17.39,17.39,17.34,17.35,331500.0
2014-08-11 15:00:00,17.36,17.37,17.34,17.37,225000.0,17.36,17.37,17.34,17.37,225000.0
2014-08-11 15:05:00,17.37,17.4,17.35,17.38,619500.0,17.37,17.4,17.35,17.38,619500.0
2014-08-11 15:10:00,17.38,17.43,17.38,17.4,748500.0,17.38,17.43,17.38,17.4,748500.0
2014-08-11 15:15:00,17.41,17.43,17.38,17.38,570000.0,17.41,17.43,17.38,17.38,570000.0
2014-08-11 15:20:00,17.38,17.4,17.37,17.4,483000.0,17.38,17.4,17.37,17.4,483000.0
2014-08-11 15:25:00,17.39,17.4,17.37,17.37,426000.0,17.39,17.4,17.37,17.37,426000.0
2014-08-11 15:30:00,17.37,17.4,17.37,17.39,396000.0,17.37,17.4,17.37,17.39,396000.0
2014-08-11 15:35:00,17.39,17.4,17.34,17.35,961500.0,17.39,17.4,17.34,17.35,961500.0
2014-08-11 15:40:00,17.34,17.35,17.28,17.29,1780500.0,17.34,17.35,17.28,17.29,1780500.0
2014-08-11 15:45:00,17.29,17.31,17.27,17.31,1738500.0,17.29,17.31,17.27,17.31,1738500.0
2014-08-11 15:50:00,17.31,17.32,17.29,17.3,1294500.0,17.31,17.32,17.29,17.3,1294500.0
2014-08-11 15:55:00,17.3,17.31,17.28,17.28,2661000.0,17.3,17.31,17.28,17.28,2661000.0
2014-08-12 09:30:00,17.2,17.33,17.18,17.3,4033500.0,17.2,17.33,17.18,17.3,4033500.0
2014-08-12 09:35:00,17.29,17.3,17.13,17.17,2824500.0,17.29,17.3,17.13,17.17,2824500.0
2014-08-12 09:40:00,17.16,17.19,17.09,17.12,2311500.0,17.16,17.19,17.09,17.12,2311500.0
2014-08-12 09:45:00,17.13,17.22,17.13,17.17,1306500.0,17.13,17.22,17.13,17.17,1306500.0
2014-08-12 09:50:00,17.17,17.2,17.11,17.13,1173000.0,17.17,17.2,17.11,17.13,1173000.0
2014-08-12 09:55:00,17.13,17.19,17.11,17.19,748500.0,17.13,17.19,17.11,17.19,748500.0
2014-08-12 10:00:00,17.19,17.25,17.17,17.23,1773000.0,17.19,17.25,17.17,17.23,1773000.0
2014-08-12 10:05:00,17.23,17.29,17.19,17.19,1413000.0,17.23,17.29,17.19,17.19,1413000.0
2014-08-12 10:10:00,17.19,17.22,17.14,17.17,1315500.0,17.19,17.22,17.14,17.17,1315500.0
2014-08-12 10:15:00,17.18,17.19,17.13,17.14,931500.0,17.18,17.19,17.13,17.14,931500.0
2014-08-12 10:20:00,17.13,17.18,17.12,17.16,1050000.0,17.13,17.18,17.12,17.16,1050000.0
2014-08-12 10:25:00,17.16,17.16,17.12,17.14,1813500.0,17.16,17.16,17.12,17.14,1813500.0
2014-08-12 10:30:00,17.14,17.14,17.02,17.02,2571000.0,17.14,17.14,17.02,17.02,2571000.0
2014-08-12 10:35:00,17.02,17.07,17.02,17.07,1258500.0,17.02,17.07,17.02,17.07,1258500.0
2014-08-12 10:40:00,17.07,17.1,17.05,17.06,910500.0,17.07,17.1,17.05,17.06,910500.0
2014-08-12 10:45:00,17.05,17.08,17.04,17.05,535500.0,17.05,17.08,17.04,17.05,535500.0
2014-08-12 10:50:00,17.05,17.07,17.02,17.03,706500.0,17.05,17.07,17.02,17.03,706500.0
2014-08-12 10:55:00,17.03,17.1,17.02,17.07,1234500.0,17.03,17.1,17.02,17.07,1234500.0
2014-08-12 11:00:00,17.06,17.07,16.97,17.01,1294500.0,17.06,17.07,16.97,17.01,1294500.0
2014-08-12 11:05:00,16.99,17.03,16.97,17.01,1291500.0,16.99,17.03,16.97,17.01,1291500.0
2014-08-12 11:10:00,17.02,17.03,16.99,17.02,790500.0,17.02,17.03,16.99,17.02,790500.0
2014-08-12 11:15:00,17.02,17.05,17.0,17.03,547500.0,17.02,17.05,17.0,17.03,547500.0
2014-08-12 11:20:00,17.03,17.06,17.03,17.04,310500.0,17.03,17.06,17.03,17.04,310500.0
2014-08-12 11:25:00,17.04,17.05,17.01,17.05,226500.0,17.04,17.05,17.01,17.05,226500.0
2014-08-12 11:30:00,17.05,17.06,17.01,17.02,591000.0,17.05,17.06,17.01,17.02,591000.0
2014-08-12 11:35:00,17.02,17.03,17.0,17.01,634500.0,17.02,17.03,17.0,17.01,634500.0
2014-08-12 11:40:00,17.0,17.02,16.98,17.01,856500.0,17.0,17.02,16.98,17.01,856500.0
2014-08-12 11:45:00,17.01,17.03,16.99,17.0,792000.0,17.01,17.03,16.99,17.0,792000.0
2014-08-12 11:50:00,17.0,17.02,16.99,17.0,718500.0,17.0,17.02,16.99,17.0,718500.0
2014-08-12 11:55:00,16.99,17.06,16.99,17.04,681000.0,16.99,17.06,16.99,17.04,681000.0
2014-08-12 12:00:00,17.03,17.13,17.02,17.11,990000.0,17.03,17.13,17.02,17.11,990000.0
2014-08-12 12:05:00,17.11,17.18,17.07,17.18,1500000.0,17.11,17.18,17.07,17.18,1500000.0
2014-08-12 12:10:00,17.17,17.18,17.14,17.15,1186500.0,17.17,17.18,17.14,17.15,1186500.0
2014-08-12 12:15:00,17.16,17.18,17.15,17.16,516000.0,17.16,17.18,17.15,17.16,516000.0
2014-08-12 12:20:00,17.16,17.16,17.11,17.14,445500.0,17.16,17.16,17.11,17.14,445500.0
2014-08-12 12:25:00,17.14,17.15,17.12,17.12,850500.0,17.14,17.15,17.12,17.12,850500.0
2014-08-12 12:30:00,17.12,17.18,17.12,17.17,928500.0,17.12,17.18,17.12,17.17,928500.0
2014-08-12 12:35:00,17.16,17.24,17.16,17.21,1701000.0,17.16,17.24,17.16,17.21,1701000.0
2014-08-12 12:40:00,17.21,17.24,17.19,17.2,1482000.0,17.21,17.24,17.19,17.2,1482000.0
2014-08-12 12:45:00,17.2,17.22,17.2,17.21,490500.0,17.2,17.22,17.2,17.21,490500.0
2014-08-12 12:50:00,17.21,17.21,17.16,17.19,525000.0,17.21,17.21,17.16,17.19,525000.0
2014-08-12 12:55:00,17.19,17.2,17.17,17.19,256500.0,17.19,17.2,17.17,17.19,256500.0
2014-08-12 13:00:00,17.19,17.22,17.19,17.2,579000.0,17.19,17.22,17.19,17.2,579000.0
2014-08-12 13:05:00,17.2,17.23,17.19,17.21,462000.0,17.2,17.23,17.19,17.21,462000.0
2014-08-12 13:10:00,17.21,17.23,17.19,17.2,331500.0,17.21,17.23,17.19,17.2,331500.0
2014-08-12 13:15:00,17.19,17.21,17.17,17.2,372000.0,17.19,17.21,17.17,17.2,372000.0
2014-08-12 13:20:00,17.2,17.23,17.18,17.18,357000.0,17.2,17.23,17.18,17.18,357000.0
2014-08-12 13:25:00,17.2,17.21,17.19,17.19,120000.0,17.2,17.21,17.19,17.19,120000.0
2014-08-12 13:30:00,17.19,17.19,17.16,17.19,330000.0,17.19,17.19,17.16,17.19,330000.0
2014-08-12 13:35:00,17.19,17.22,17.17,17.21,531000.0,17.19,17.22,17.17,17.21,531000.0
2014-08-12 13:40:00,17.21,17.22,17.19,17.2,406500.0,17.21,17.22,17.19,17.2,406500.0
2014-08-12 13:45:00,17.19,17.22,17.19,17.2,321000.0,17.19,17.22,17.19,17.2,321000.0
2014-08-12 13:50:00,17.2,17.22,17.2,17.21,355500.0,17.2,17.22,17.2,17.21,355500.0
2014-08-12 13:55:00,17.2,17.21,17.19,17.19,235500.0,17.2,17.21,17.19,17.19,235500.0
2014-08-12 14:00:00,17.19,17.19,17.14,17.16,571500.0,17.19,17.19,17.14,17.16,571500.0
2014-08-12 14:05:00,17.18,17.18,17.12,17.14,757500.0,17.18,17.18,17.12,17.14,757500.0
2014-08-12 14:10:00,17.14,17.16,17.13,17.16,582000.0,17.14,17.16,17.13,17.16,582000.0
2014-08-12 14:15:00,17.15,17.17,17.15,17.16,372000.0,17.15,17.17,17.15,17.16,372000.0
2014-08-12 14:20:00,17.16,17.17,17.13,17.14,304500.0,17.16,17.17,17.13,17.14,304500.0
2014-08-12 14:25:00,17.13,17.16,17.12,17.14,580500.0,17.13,17.16,17.12,17.14,580500.0
2014-08-12 14:30:00,17.15,17.15,17.11,17.11,495000.0,17.15,17.15,17.11,17.11,495000.0
2014-08-12 14:35:00,17.11,17.14,17.1,17.14,469500.0,17.11,17.14,17.1,17.14,469500.0
2014-08-12 14:40:00,17.14,17.15,17.11,17.11,486000.0,17.14,17.15,17.11,17.11,486000.0
2014-08-12 14:45:00,17.11,17.13,17.08,17.1,579000.0,17.11,17.13,17.08,17.1,579000.0
2014-08-12 14:50:00,17.1,17.12,17.09,17.11,333000.0,17.1,17.12,17.09,17.11,333000.0
2014-08-12 14:55:00,17.11,17.14,17.09,17.12,373500.0,17.11,17.14,17.09,17.12,373500.0
2014-08-12 15:00:00,17.13,17.19,17.13,17.19,469500.0,17.13,17.19,17.13,17.19,469500.0
2014-08-12 15:05:00,17.19,17.21,17.18,17.21,559500.0,17.19,17.21,17.18,17.21,559500.0
2014-08-12 15:10:00,17.21,17.23,17.2,17.2,628500.0,17.21,17.23,17.2,17.2,628500.0
2014-08-12 15:15:00,17.21,17.21,17.19,17.2,367500.0,17.21,17.21,17.19,17.2,367500.0
2014-08-12 15:20:00,17.21,17.22,17.2,17.22,411000.0,17.21,17.22,17.2,17.22,411000.0
2014-08-12 15:25:00,17.22,17.22,17.18,17.18,724500.0,17.22,17.22,17.18,17.18,724500.0
2014-08-12 15:30:00,17.18,17.22,17.18,17.21,687000.0,17.18,17.22,17.18,17.21,687000.0
2014-08-12 15:35:00,17.2,17.3,17.2,17.3,2571000.0,17.2,17.3,17.2,17.3,2571000.0
2014-08-12 15:40:00,17.3,17.31,17.27,17.28,1324500.0,17.3,17.31,17.27,17.28,1324500.0
2014-08-12 15:45:00,17.28,17.33,17.28,17.33,1497000.0,17.28,17.33,17.28,17.33,1497000.0
2014-08-12 15:50:00,17.33,17.35,17.31,17.32,2719500.0,17.33,17.35,17.31,17.32,2719500.0
2014-08-12 15:55:00,17.32,17.34,17.31,17.34,2238000.0,17.32,17.34,17.31,17.34,2238000.0
2014-08-13 09:30:00,17.47,17.55,17.41,17.49,3753000.0,17.47,17.55,17.41,17.49,3753000.0
2014-08-13 09:35:00,17.49,17.63,17.49,17.53,4357500.0,17.49,17.63,17.49,17.53,4357500.0
2014-08-13 09:40:00,17.53,17.56,17.43,17.53,2700000.0,17.53,17.56,17.43,17.53,2700000.0
2014-08-13 09:45:00,17.54,17.69,17.52,17.64,5263500.0,17.54,17.69,17.52,17.64,5263500.0
2014-08-13 09:50:00,17.64,17.66,17.52,17.54,2901000.0,17.64,17.66,17.52,17.54,2901000.0
2014-08-13 09:55:00,17.54,17.58,17.5,17.56,2197500.0,17.54,17.58,17.5,17.56,2197500.0
2014-08-13 10:00:00,17.55,17.61,17.51,17.51,2139000.0,17.55,17.61,17.51,17.51,2139000.0
2014-08-13 10:05:00,17.51,17.58,17.47,17.54,1564500.0,17.51,17.58,17.47,17.54,1564500.0
2014-08-13 10:10:00,17.53,17.64,17.53,17.59,1933500.0,17.53,17.64,17.53,17.59,1933500.0
2014-08-13 10:15:00,17.59,17.69,17.58,17.68,3748500.0,17.59,17.69,17.58,17.68,3748500.0
2014-08-13 10:20:00,17.67,17.71,17.6,17.61,3183000.0,17.67,17.71,17.6,17.61,3183000.0
2014-08-13 10:25:00,17.62,17.67,17.6,17.62,1470000.0,17.62,17.67,17.6,17.62,1470000.0
2014-08-13 10:30:00,17.61,17.64,17.58,17.61,1009500.0,17.61,17.64,17.58,17.61,1009500.0
2014-08-13 10:35:00,17.6,17.63,17.58,17.61,915000.0,17.6,17.63,17.58,17.61,915000.0
2014-08-13 10:40:00,17.61,17.65,17.59,17.65,988500.0,17.61,17.65,17.59,17.65,988500.0
2014-08-13 10:45:00,17.65,17.65,17.6,17.61,919500.0,17.65,17.65,17.6,17.61,919500.0
2014-08-13 10:50:00,17.6,17.62,17.54,17.59,1258500.0,17.6,17.62,17.54,17.59,1258500.0
2014-08-13 10:55:00,17.59,17.62,17.57,17.61,843000.0,17.59,17.62,17.57,17.61,843000.0
2014-08-13 11:00:00,17.61,17.63,17.55,17.55,1224000.0,17.61,17.63,17.55,17.55,1224000.0
2014-08-13 11:05:00,17.56,17.56,17.51,17.55,1902000.0,17.56,17.56,17.51,17.55,1902000.0
2014-08-13 11:10:00,17.55,17.58,17.52,17.57,687000.0,17.55,17.58,17.52,17.57,687000.0
2014-08-13 11:15:00,17.57,17.61,17.56,17.58,510000.0,17.57,17.61,17.56,17.58,510000.0
2014-08-13 11:20:00,17.58,17.59,17.55,17.56,462000.0,17.58,17.59,17.55,17.56,462000.0
2014-08-13 11:25:00,17.56,17.59,17.56,17.58,565500.0,17.56,17.59,17.56,17.58,565500.0
2014-08-13 11:30:00,17.58,17.63,17.57,17.62,1093500.0,17.58,17.63,17.57,17.62,1093500.0
2014-08-13 11:35:00,17.62,17.65,17.61,17.63,1024500.0,17.62,17.65,17.61,17.63,1024500.0
2014-08-13 11:40:00,17.62,17.66,17.61,17.64,987000.0,17.62,17.66,17.61,17.64,987000.0
2014-08-13 11:45:00,17.64,17.66,17.61,17.62,903000.0,17.64,17.66,17.61,17.62,903000.0
2014-08-13 11:50:00,17.62,17.65,17.6,17.61,564000.0,17.62,17.65,17.6,17.61,564000.0
2014-08-13 11:55:00,17.62,17.62,17.57,17.58,666000.0,17.62,17.62,17.57,17.58,666000.0
2014-08-13 12:00:00,17.57,17.59,17.57,17.58,511500.0,17.57,17.59,17.57,17.58,511500.0
2014-08-13 12:05:00,17.59,17.59,17.52,17.54,1008000.0,17.59,17.59,17.52,17.54,1008000.0
2014-08-13 12:10:00,17.54,17.56,17.52,17.56,603000.0,17.54,17.56,17.52,17.56,603000.0
2014-08-13 12:15:00,17.56,17.56,17.53,17.54,306000.0,17.56,17.56,17.53,17.54,306000.0
2014-08-13 12:20:00,17.54,17.55,17.51,17.51,718500.0,17.54,17.55,17.51,17.51,718500.0
2014-08-13 12:25:00,17.51,17.52,17.48,17.49,1093500.0,17.51,17.52,17.48,17.49,1093500.0
2014-08-13 12:30:00,17.49,17.5,17.44,17.47,1351500.0,17.49,17.5,17.44,17.47,1351500.0
2014-08-13 12:35:00,17.48,17.49,17.46,17.46,543000.0,17.48,17.49,17.46,17.46,543000.0
2014-08-13 12:40:00,17.46,17.46,17.4,17.41,1198500.0,17.46,17.46,17.4,17.41,1198500.0
2014-08-13 12:45:00,17.41,17.46,17.37,17.41,1552500.0,17.41,17.46,17.37,17.41,1552500.0
2014-08-13 12:50:00,17.41,17.42,17.38,17.38,592500.0,17.41,17.42,17.38,17.38,592500.0
2014-08-13 12:55:00,17.39,17.4,17.31,17.31,1768500.0,17.39,17.4,17.31,17.31,1768500.0
2014-08-13 13:00:00,17.32,17.41,17.31,17.39,1264500.0,17.32,17.41,17.31,17.39,1264500.0
2014-08-13 13:05:00,17.4,17.42,17.38,17.38,697500.0,17.4,17.42,17.38,17.38,697500.0
2014-08-13 13:10:00,17.38,17.42,17.38,17.4,495000.0,17.38,17.42,17.38,17.4,495000.0
2014-08-13 13:15:00,17.4,17.41,17.37,17.38,334500.0,17.4,17.41,17.37,17.38,334500.0
2014-08-13 13:20:00,17.37,17.41,17.37,17.4,205500.0,17.37,17.41,17.37,17.4,205500.0
2014-08-13 13:25:00,17.4,17.47,17.4,17.44,679500.0,17.4,17.47,17.4,17.44,679500.0
2014-08-13 13:30:00,17.45,17.49,17.44,17.46,877500.0,17.45,17.49,17.44,17.46,877500.0
2014-08-13 13:35:00,17.45,17.48,17.45,17.46,370500.0,17.45,17.48,17.45,17.46,370500.0
2014-08-13 13:40:00,17.46,17.47,17.45,17.47,208500.0,17.46,17.47,17.45,17.47,208500.0
2014-08-13 13:45:00,17.47,17.49,17.46,17.49,412500.0,17.47,17.49,17.46,17.49,412500.0
2014-08-13 13:50:00,17.49,17.49,17.43,17.44,822000.0,17.49,17.49,17.43,17.44,822000.0
2014-08-13 13:55:00,17.44,17.44,17.4,17.42,523500.0,17.44,17.44,17.4,17.42,523500.0
2014-08-13 14:00:00,17.42,17.44,17.4,17.42,409500.0,17.42,17.44,17.4,17.42,409500.0
2014-08-13 14:05:00,17.42,17.42,17.37,17.4,498000.0,17.42,17.42,17.37,17.4,498000.0
2014-08-13 14:10:00,17.4,17.4,17.35,17.37,667500.0,17.4,17.4,17.35,17.37,667500.0
2014-08-13 14:15:00,17.37,17.41,17.36,17.4,411000.0,17.37,17.41,17.36,17.4,411000.0
2014-08-13 14:20:00,17.41,17.41,17.37,17.38,474000.0,17.41,17.41,17.37,17.38,474000.0
2014-08-13 14:25:00,17.39,17.41,17.38,17.39,346500.0,17.39,17.41,17.38,17.39,346500.0
2014-08-13 14:30:00,17.39,17.43,17.38,17.43,385500.0,17.39,17.43,17.38,17.43,385500.0
2014-08-13 14:35:00,17.43,17.46,17.42,17.44,687000.0,17.43,17.46,17.42,17.44,687000.0
2014-08-13 14:40:00,17.44,17.45,17.43,17.45,412500.0,17.44,17.45,17.43,17.45,412500.0
2014-08-13 14:45:00,17.44,17.46,17.43,17.44,300000.0,17.44,17.46,17.43,17.44,300000.0
2014-08-13 14:50:00,17.44,17.46,17.43,17.44,184500.0,17.44,17.46,17.43,17.44,184500.0
2014-08-13 14:55:00,17.44,17.45,17.42,17.43,313500.0,17.44,17.45,17.42,17.43,313500.0
2014-08-13 15:00:00,17.43,17.44,17.4,17.4,445500.0,17.43,17.44,17.4,17.4,445500.0
2014-08-13 15:05:00,17.41,17.42,17.39,17.4,382500.0,17.41,17.42,17.39,17.4,382500.0
2014-08-13 15:10:00,17.4,17.4,17.36,17.36,745500.0,17.4,17.4,17.36,17.36,745500.0
2014-08-13 15:15:00,17.36,17.4,17.36,17.39,432000.0,17.36,17.4,17.36,17.39,432000.0
2014-08-13 15:20:00,17.39,17.4,17.37,17.38,478500.0,17.39,17.4,17.37,17.38,478500.0
2014-08-13 15:25:00,17.39,17.4,17.37,17.38,450000.0,17.39,17.4,17.37,17.38,450000.0
2014-08-13 15:30:00,17.38,17.4,17.38,17.38,564000.0,17.38,17.4,17.38,17.38,564000.0
2014-08-13 15:35:00,17.38,17.39,17.36,17.37,756000.0,17.38,17.39,17.36,17.37,756000.0
2014-08-13 15:40:00,17.37,17.38,17.37,17.38,564000.0,17.37,17.38,17.37,17.38,564000.0
2014-08-13 15:45:00,17.38,17.4,17.34,17.37,1764000.0,17.38,17.4,17.34,17.37,1764000.0
2014-08-13 15:50:00,17.37,17.39,17.36,17.37,1165500.0,17.37,17.39,17.36,17.37,1165500.0
2014-08-13 15:55:00,17.37,17.39,17.34,17.35,2826000.0,17.37,17.39,17.34,17.35,2826000.0
2014-08-14 09:30:00,17.5,17.53,17.42,17.43,3174000.0,17.5,17.53,17.42,17.43,3174000.0
2014-08-14 09:35:00,17.43,17.46,17.37,17.4,1686000.0,17.43,17.46,17.37,17.4,1686000.0
2014-08-14 09:40:00,17.41,17.45,17.32,17.34,2865000.0,17.41,17.45,17.32,17.34,2865000.0
2014-08-14 09:45:00,17.33,17.41,17.33,17.35,2086500.0,17.33,17.41,17.33,17.35,2086500.0
2014-08-14 09:50:00,17.34,17.36,17.24,17.28,2661000.0,17.34,17.36,17.24,17.28,2661000.0
2014-08-14 09:55:00,17.28,17.34,17.28,17.33,1266000.0,17.28,17.34,17.28,17.33,1266000.0
2014-08-14 10:00:00,17.33,17.36,17.31,17.32,970500.0,17.33,17.36,17.31,17.32,970500.0
2014-08-14 10:05:00,17.33,17.36,17.3,17.32,780000.0,17.33,17.36,17.3,17.32,780000.0
2014-08-14 10:10:00,17.32,17.38,17.29,17.37,1123500.0,17.32,17.38,17.29,17.37,1123500.0
2014-08-14 10:15:00,17.37,17.43,17.36,17.41,1539000.0,17.37,17.43,17.36,17.41,1539000.0
2014-08-14 10:20:00,17.41,17.43,17.4,17.41,766500.0,17.41,17.43,17.4,17.41,766500.0
2014-08-14 10:25:00,17.43,17.43,17.37,17.38,714000.0,17.43,17.43,17.37,17.38,714000.0
2014-08-14 10:30:00,17.39,17.41,17.37,17.41,762000.0,17.39,17.41,17.37,17.41,762000.0
2014-08-14 10:35:00,17.41,17.42,17.38,17.4,471000.0,17.41,17.42,17.38,17.4,471000.0
2014-08-14 10:40:00,17.38,17.46,17.38,17.45,871500.0,17.38,17.46,17.38,17.45,871500.0
2014-08-14 10:45:00,17.45,17.47,17.43,17.45,858000.0,17.45,17.47,17.43,17.45,858000.0
2014-08-14 10:50:00,17.44,17.53,17.43,17.5,2151000.0,17.44,17.53,17.43,17.5,2151000.0
2014-08-14 10:55:00,17.5,17.51,17.47,17.5,669000.0,17.5,17.51,17.47,17.5,669000.0
2014-08-14 11:00:00,17.5,17.52,17.48,17.49,1086000.0,17.5,17.52,17.48,17.49,1086000.0
2014-08-14 11:05:00,17.49,17.51,17.49,17.51,421500.0,17.49,17.51,17.49,17.51,421500.0
2014-08-14 11:10:00,17.51,17.53,17.49,17.5,606000.0,17.51,17.53,17.49,17.5,606000.0
2014-08-14 11:15:00,17.5,17.52,17.5,17.52,331500.0,17.5,17.52,17.5,17.52,331500.0
2014-08-14 11:20:00,17.51,17.53,17.5,17.52,559500.0,17.51,17.53,17.5,17.52,559500.0
2014-08-14 11:25:00,17.51,17.52,17.48,17.5,463500.0,17.51,17.52,17.48,17.5,463500.0
2014-08-14 11:30:00,17.5,17.51,17.44,17.45,682500.0,17.5,17.51,17.44,17.45,682500.0
2014-08-14 11:35:00,17.45,17.48,17.45,17.45,339000.0,17.45,17.48,17.45,17.45,339000.0
2014-08-14 11:40:00,17.45,17.47,17.45,17.46,180000.0,17.45,17.47,17.45,17.46,180000.0
2014-08-14 11:45:00,17.46,17.48,17.45,17.48,241500.0,17.46,17.48,17.45,17.48,241500.0
2014-08-14 11:50:00,17.47,17.49,17.46,17.47,385500.0,17.47,17.49,17.46,17.47,385500.0
2014-08-14 11:55:00,17.47,17.47,17.44,17.46,351000.0,17.47,17.47,17.44,17.46,351000.0
2014-08-14 12:00:00,17.47,17.48,17.45,17.47,346500.0,17.47,17.48,17.45,17.47,346500.0
2014-08-14 12:05:00,17.47,17.48,17.46,17.47,207000.0,17.47,17.48,17.46,17.47,207000.0
2014-08-14 12:10:00,17.46,17.47,17.44,17.44,148500.0,17.46,17.47,17.44,17.44,148500.0
2014-08-14 12:15:00,17.45,17.47,17.45,17.46,109500.0,17.45,17.47,17.45,17.46,109500.0
2014-08-14 12:20:00,17.45,17.46,17.43,17.43,349500.0,17.45,17.46,17.43,17.43,349500.0
2014-08-14 12:25:00,17.45,17.5,17.43,17.49,676500.0,17.45,17.5,17.43,17.49,676500.0
2014-08-14 12:30:00,17.49,17.5,17.48,17.49,205500.0,17.49,17.5,17.48,17.49,205500.0
2014-08-14 12:35:00,17.49,17.5,17.48,17.5,181500.0,17.49,17.5,17.48,17.5,181500.0
2014-08-14 12:40:00,17.49,17.51,17.49,17.49,393000.0,17.49,17.51,17.49,17.49,393000.0
2014-08-14 12:45:00,17.5,17.5,17.49,17.5,238500.0,17.5,17.5,17.49,17.5,238500.0
2014-08-14 12:50:00,17.49,17.5,17.49,17.49,102000.0,17.49,17.5,17.49,17.49,102000.0
2014-08-14 12:55:00,17.49,17.5,17.49,17.5,93000.0,17.49,17.5,17.49,17.5,93000.0
2014-08-14 13:00:00,17.49,17.5,17.48,17.49,255000.0,17.49,17.5,17.48,17.49,255000.0
2014-08-14 13:05:00,17.48,17.49,17.46,17.46,339000.0,17.48,17.49,17.46,17.46,339000.0
2014-08-14 13:10:00,17.46,17.48,17.45,17.47,196500.0,17.46,17.48,17.45,17.47,196500.0
2014-08-14 13:15:00,17.48,17.5,17.47,17.48,313500.0,17.48,17.5,17.47,17.48,313500.0
2014-08-14 13:20:00,17.49,17.49,17.46,17.47,181500.0,17.49,17.49,17.46,17.47,181500.0
2014-08-14 13:25:00,17.47,17.47,17.45,17.45,190500.0,17.47,17.47,17.45,17.45,190500.0
2014-08-14 13:30:00,17.45,17.47,17.42,17.42,373500.0,17.45,17.47,17.42,17.42,373500.0
2014-08-14 13:35:00,17.43,17.44,17.42,17.42,163500.0,17.43,17.44,17.42,17.42,163500.0
2014-08-14 13:40:00,17.42,17.43,17.4,17.41,280500.0,17.42,17.43,17.4,17.41,280500.0
2014-08-14 13:45:00,17.41,17.42,17.39,17.41,837000.0,17.41,17.42,17.39,17.41,837000.0
2014-08-14 13:50:00,17.41,17.43,17.39,17.42,204000.0,17.41,17.43,17.39,17.42,204000.0
2014-08-14 13:55:00,17.42,17.42,17.39,17.42,195000.0,17.42,17.42,17.39,17.42,195000.0
2014-08-14 14:00:00,17.42,17.42,17.41,17.41,193500.0,17.42,17.42,17.41,17.41,193500.0
2014-08-14 14:05:00,17.42,17.42,17.4,17.41,204000.0,17.42,17.42,17.4,17.41,204000.0
2014-08-14 14:10:00,17.41,17.43,17.41,17.42,202500.0,17.41,17.43,17.41,17.42,202500.0
2014-08-14 14:15:00,17.41,17.42,17.39,17.4,222000.0,17.41,17.42,17.39,17.4,222000.0
2014-08-14 14:20:00,17.4,17.41,17.38,17.39,540000.0,17.4,17.41,17.38,17.39,540000.0
2014-08-14 14:25:00,17.39,17.4,17.39,17.39,118500.0,17.39,17.4,17.39,17.39,118500.0
2014-08-14 14:30:00,17.39,17.4,17.38,17.39,336000.0,17.39,17.4,17.38,17.39,336000.0
2014-08-14 14:35:00,17.39,17.41,17.38,17.39,342000.0,17.39,17.41,17.38,17.39,342000.0
2014-08-14 14:40:00,17.39,17.39,17.36,17.36,448500.0,17.39,17.39,17.36,17.36,448500.0
2014-08-14 14:45:00,17.36,17.36,17.33,17.35,642000.0,17.36,17.36,17.33,17.35,642000.0
2014-08-14 14:50:00,17.35,17.38,17.35,17.37,534000.0,17.35,17.38,17.35,17.37,534000.0
2014-08-14 14:55:00,17.37,17.39,17.37,17.38,435000.0,17.37,17.39,17.37,17.38,435000.0
2014-08-14 15:00:00,17.39,17.4,17.36,17.37,592500.0,17.39,17.4,17.36,17.37,592500.0
2014-08-14 15:05:00,17.37,17.39,17.35,17.35,310500.0,17.37,17.39,17.35,17.35,310500.0
2014-08-14 15:10:00,17.35,17.37,17.35,17.36,235500.0,17.35,17.37,17.35,17.36,235500.0
2014-08-14 15:15:00,17.36,17.37,17.35,17.36,253500.0,17.36,17.37,17.35,17.36,253500.0
2014-08-14 15:20:00,17.36,17.39,17.36,17.37,285000.0,17.36,17.39,17.36,17.37,285000.0
2014-08-14 15:25:00,17.37,17.38,17.34,17.37,726000.0,17.37,17.38,17.34,17.37,726000.0
2014-08-14 15:30:00,17.38,17.38,17.37,17.38,235500.0,17.38,17.38,17.37,17.38,235500.0
2014-08-14 15:35:00,17.38,17.39,17.38,17.38,439500.0,17.38,17.39,17.38,17.38,439500.0
2014-08-14 15:40:00,17.38,17.4,17.37,17.39,664500.0,17.38,17.4,17.37,17.39,664500.0
2014-08-14 15:45:00,17.4,17.41,17.4,17.4,915000.0,17.4,17.41,17.4,17.4,915000.0
2014-08-14 15:50:00,17.4,17.44,17.4,17.43,1429500.0,17.4,17.44,17.4,17.43,1429500.0
2014-08-14 15:55:00,17.43,17.45,17.42,17.42,1908000.0,17.43,17.45,17.42,17.42,1908000.0
2014-08-15 09:30:00,17.43,17.47,17.37,17.4,3474000.0,17.43,17.47,17.37,17.4,3474000.0
2014-08-15 09:35:00,17.38,17.46,17.36,17.44,1512000.0,17.38,17.46,17.36,17.44,1512000.0
2014-08-15 09:40:00,17.43,17.46,17.37,17.37,1188000.0,17.43,17.46,17.37,17.37,1188000.0
2014-08-15 09:45:00,17.37,17.39,17.35,17.37,657000.0,17.37,17.39,17.35,17.37,657000.0
2014-08-15 09:50:00,17.38,17.43,17.37,17.4,564000.0,17.38,17.43,17.37,17.4,564000.0
2014-08-15 09:55:00,17.4,17.42,17.38,17.4,529500.0,17.4,17.42,17.38,17.4,529500.0
2014-08-15 10:00:00,17.4,17.43,17.39,17.4,424500.0,17.4,17.43,17.39,17.4,424500.0
2014-08-15 10:05:00,17.4,17.44,17.4,17.42,648000.0,17.4,17.44,17.4,17.42,648000.0
2014-08-15 10:10:00,17.42,17.45,17.42,17.43,834000.0,17.42,17.45,17.42,17.43,834000.0
2014-08-15 10:15:00,17.43,17.43,17.39,17.41,547500.0,17.43,17.43,17.39,17.41,547500.0
2014-08-15 10:20:00,17.41,17.43,17.41,17.41,415500.0,17.41,17.43,17.41,17.41,415500.0
2014-08-15 10:25:00,17.42,17.43,17.4,17.42,439500.0,17.42,17.43,17.4,17.42,439500.0
2014-08-15 10:30:00,17.43,17.44,17.42,17.44,457500.0,17.43,17.44,17.42,17.44,457500.0
2014-08-15 10:35:00,17.44,17.44,17.41,17.42,261000.0,17.44,17.44,17.41,17.42,261000.0
2014-08-15 10:40:00,17.41,17.41,17.36,17.38,993000.0,17.41,17.41,17.36,17.38,993000.0
2014-08-15 10:45:00,17.38,17.41,17.34,17.37,1284000.0,17.38,17.41,17.34,17.37,1284000.0
2014-08-15 10:50:00,17.35,17.36,17.25,17.3,2337000.0,17.35,17.36,17.25,17.3,2337000.0
2014-08-15 10:55:00,17.3,17.36,17.28,17.31,1411500.0,17.3,17.36,17.28,17.31,1411500.0
2014-08-15 11:00:00,17.32,17.36,17.31,17.34,574500.0,17.32,17.36,17.31,17.34,574500.0
2014-08-15 11:05:00,17.32,17.36,17.31,17.32,867000.0,17.32,17.36,17.31,17.32,867000.0
2014-08-15 11:10:00,17.32,17.35,17.29,17.33,687000.0,17.32,17.35,17.29,17.33,687000.0
2014-08-15 11:15:00,17.34,17.35,17.3,17.31,496500.0,17.34,17.35,17.3,17.31,496500.0
2014-08-15 11:20:00,17.31,17.32,17.29,17.3,441000.0,17.31,17.32,17.29,17.3,441000.0
2014-08-15 11:25:00,17.31,17.31,17.28,17.3,484500.0,17.31,17.31,17.28,17.3,484500.0
2014-08-15 11:30:00,17.28,17.3,17.25,17.25,1153500.0,17.28,17.3,17.25,17.25,1153500.0
2014-08-15 11:35:00,17.26,17.27,17.23,17.24,922500.0,17.26,17.27,17.23,17.24,922500.0
2014-08-15 11:40:00,17.24,17.3,17.24,17.29,597000.0,17.24,17.3,17.24,17.29,597000.0
2014-08-15 11:45:00,17.29,17.31,17.29,17.3,540000.0,17.29,17.31,17.29,17.3,540000.0
2014-08-15 11:50:00,17.3,17.3,17.25,17.26,549000.0,17.3,17.3,17.25,17.26,549000.0
2014-08-15 11:55:00,17.27,17.29,17.24,17.28,756000.0,17.27,17.29,17.24,17.28,756000.0
2014-08-15 12:00:00,17.27,17.29,17.25,17.29,382500.0,17.27,17.29,17.25,17.29,382500.0
2014-08-15 12:05:00,17.29,17.34,17.27,17.34,630000.0,17.29,17.34,17.27,17.34,630000.0
2014-08-15 12:10:00,17.34,17.35,17.31,17.34,483000.0,17.34,17.35,17.31,17.34,483000.0
2014-08-15 12:15:00,17.33,17.35,17.32,17.34,345000.0,17.33,17.35,17.32,17.34,345000.0
2014-08-15 12:20:00,17.34,17.36,17.31,17.36,211500.0,17.34,17.36,17.31,17.36,211500.0
2014-08-15 12:25:00,17.35,17.41,17.35,17.4,790500.0,17.35,17.41,17.35,17.4,790500.0
2014-08-15 12:30:00,17.4,17.4,17.35,17.36,538500.0,17.4,17.4,17.35,17.36,538500.0
2014-08-15 12:35:00,17.36,17.39,17.35,17.37,270000.0,17.36,17.39,17.35,17.37,270000.0
2014-08-15 12:40:00,17.38,17.4,17.38,17.4,298500.0,17.38,17.4,17.38,17.4,298500.0
2014-08-15 12:45:00,17.4,17.4,17.38,17.39,268500.0,17.4,17.4,17.38,17.39,268500.0
2014-08-15 12:50:00,17.38,17.38,17.35,17.35,154500.0,17.38,17.38,17.35,17.35,154500.0
2014-08-15 12:55:00,17.37,17.39,17.36,17.39,153000.0,17.37,17.39,17.36,17.39,153000.0
2014-08-15 13:00:00,17.38,17.38,17.32,17.34,264000.0,17.38,17.38,17.32,17.34,264000.0
2014-08-15 13:05:00,17.34,17.37,17.33,17.36,181500.0,17.34,17.37,17.33,17.36,181500.0
2014-08-15 13:10:00,17.35,17.37,17.35,17.36,144000.0,17.35,17.37,17.35,17.36,144000.0
2014-08-15 13:15:00,17.36,17.37,17.34,17.35,84000.0,17.36,17.37,17.34,17.35,84000.0
2014-08-15 13:20:00,17.36,17.36,17.34,17.35,157500.0,17.36,17.36,17.34,17.35,157500.0
2014-08-15 13:25:00,17.35,17.36,17.34,17.35,94500.0,17.35,17.36,17.34,17.35,94500.0
2014-08-15 13:30:00,17.36,17.36,17.33,17.34,148500.0,17.36,17.36,17.33,17.34,148500.0
2014-08-15 13:35:00,17.34,17.35,17.33,17.34,238500.0,17.34,17.35,17.33,17.34,238500.0
2014-08-15 13:40:00,17.35,17.36,17.34,17.34,151500.0,17.35,17.36,17.34,17.34,151500.0
2014-08-15 13:45:00,17.34,17.36,17.34,17.35,90000.0,17.34,17.36,17.34,17.35,90000.0
2014-08-15 13:50:00,17.35,17.38,17.34,17.35,234000.0,17.35,17.38,17.34,17.35,234000.0
2014-08-15 13:55:00,17.35,17.35,17.34,17.35,184500.0,17.35,17.35,17.34,17.35,184500.0
2014-08-15 14:00:00,17.35,17.36,17.34,17.34,165000.0,17.35,17.36,17.34,17.34,165000.0
2014-08-15 14:05:00,17.34,17.36,17.34,17.34,172500.0,17.34,17.36,17.34,17.34,172500.0
2014-08-15 14:10:00,17.34,17.36,17.33,17.36,112500.0,17.34,17.36,17.33,17.36,112500.0
2014-08-15 14:15:00,17.35,17.38,17.35,17.37,318000.0,17.35,17.38,17.35,17.37,318000.0
2014-08-15 14:20:00,17.37,17.4,17.37,17.39,246000.0,17.37,17.4,17.37,17.39,246000.0
2014-08-15 14:25:00,17.4,17.43,17.39,17.42,699000.0,17.4,17.43,17.39,17.42,699000.0
2014-08-15 14:30:00,17.42,17.43,17.4,17.4,643500.0,17.42,17.43,17.4,17.4,643500.0
2014-08-15 14:35:00,17.41,17.43,17.41,17.42,346500.0,17.41,17.43,17.41,17.42,346500.0
2014-08-15 14:40:00,17.41,17.43,17.41,17.41,462000.0,17.41,17.43,17.41,17.41,462000.0
2014-08-15 14:45:00,17.42,17.43,17.41,17.42,232500.0,17.42,17.43,17.41,17.42,232500.0
2014-08-15 14:50:00,17.42,17.43,17.41,17.41,282000.0,17.42,17.43,17.41,17.41,282000.0
2014-08-15 14:55:00,17.41,17.42,17.4,17.41,246000.0,17.41,17.42,17.4,17.41,246000.0
2014-08-15 15:00:00,17.41,17.42,17.4,17.41,252000.0,17.41,17.42,17.4,17.41,252000.0
2014-08-15 15:05:00,17.41,17.42,17.39,17.42,492000.0,17.41,17.42,17.39,17.42,492000.0
2014-08-15 15:10:00,17.42,17.42,17.39,17.39,150000.0,17.42,17.42,17.39,17.39,150000.0
2014-08-15 15:15:00,17.4,17.41,17.39,17.4,151500.0,17.4,17.41,17.39,17.4,151500.0
2014-08-15 15:20:00,17.4,17.41,17.39,17.4,214500.0,17.4,17.41,17.39,17.4,214500.0
2014-08-15 15:25:00,17.4,17.4,17.39,17.39,184500.0,17.4,17.4,17.39,17.39,184500.0
2014-08-15 15:30:00,17.38,17.4,17.37,17.4,667500.0,17.38,17.4,17.37,17.4,667500.0
2014-08-15 15:35:00,17.41,17.42,17.4,17.41,799500.0,17.41,17.42,17.4,17.41,799500.0
2014-08-15 15:40:00,17.41,17.41,17.41,17.41,607500.0,17.41,17.41,17.41,17.41,607500.0
2014-08-15 15:45:00,17.41,17.42,17.41,17.41,828000.0,17.41,17.42,17.41,17.41,828000.0
2014-08-15 15:50:00,17.41,17.44,17.41,17.43,2263500.0,17.41,17.44,17.41,17.43,2263500.0
2014-08-15 15:55:00,17.43,17.47,17.43,17.47,3033000.0,17.43,17.47,17.43,17.47,3033000.0
2014-08-18 09:30:00,17.55,17.71,17.47,17.67,5484000.0,17.55,17.71,17.47,17.67,5484000.0
2014-08-18 09:35:00,17.68,17.8,17.67,17.71,4449000.0,17.68,17.8,17.67,17.71,4449000.0
2014-08-18 09:40:00,17.7,17.76,17.63,17.71,2296500.0,17.7,17.76,17.63,17.71,2296500.0
2014-08-18 09:45:00,17.69,17.75,17.66,17.73,1876500.0,17.69,17.75,17.66,17.73,1876500.0
2014-08-18 09:50:00,17.73,17.79,17.72,17.77,1735500.0,17.73,17.79,17.72,17.77,1735500.0
2014-08-18 09:55:00,17.78,17.82,17.75,17.77,2679000.0,17.78,17.82,17.75,17.77,2679000.0
2014-08-18 10:00:00,17.76,17.78,17.69,17.71,1374000.0,17.76,17.78,17.69,17.71,1374000.0
2014-08-18 10:05:00,17.7,17.73,17.68,17.72,1347000.0,17.7,17.73,17.68,17.72,1347000.0
2014-08-18 10:10:00,17.71,17.72,17.69,17.72,676500.0,17.71,17.72,17.69,17.72,676500.0
2014-08-18 10:15:00,17.71,17.73,17.62,17.63,1792500.0,17.71,17.73,17.62,17.63,1792500.0
2014-08-18 10:20:00,17.63,17.69,17.63,17.69,928500.0,17.63,17.69,17.63,17.69,928500.0
2014-08-18 10:25:00,17.69,17.71,17.63,17.63,985500.0,17.69,17.71,17.63,17.63,985500.0
2014-08-18 10:30:00,17.63,17.67,17.63,17.65,544500.0,17.63,17.67,17.63,17.65,544500.0
2014-08-18 10:35:00,17.66,17.69,17.64,17.66,580500.0,17.66,17.69,17.64,17.66,580500.0
2014-08-18 10:40:00,17.67,17.68,17.65,17.66,417000.0,17.67,17.68,17.65,17.66,417000.0
2014-08-18 10:45:00,17.65,17.67,17.65,17.65,285000.0,17.65,17.67,17.65,17.65,285000.0
2014-08-18 10:50:00,17.65,17.71,17.63,17.68,1017000.0,17.65,17.71,17.63,17.68,1017000.0
2014-08-18 10:55:00,17.69,17.7,17.66,17.67,571500.0,17.69,17.7,17.66,17.67,571500.0
2014-08-18 11:00:00,17.67,17.68,17.61,17.63,792000.0,17.67,17.68,17.61,17.63,792000.0
2014-08-18 11:05:00,17.63,17.66,17.62,17.62,882000.0,17.63,17.66,17.62,17.62,882000.0
2014-08-18 11:10:00,17.62,17.64,17.62,17.64,529500.0,17.62,17.64,17.62,17.64,529500.0
2014-08-18 11:15:00,17.64,17.64,17.62,17.63,424500.0,17.64,17.64,17.62,17.63,424500.0
2014-08-18 11:20:00,17.63,17.65,17.63,17.64,390000.0,17.63,17.65,17.63,17.64,390000.0
2014-08-18 11:25:00,17.63,17.65,17.63,17.64,346500.0,17.63,17.65,17.63,17.64,346500.0
2014-08-18 11:30:00,17.64,17.64,17.57,17.6,867000.0,17.64,17.64,17.57,17.6,867000.0
2014-08-18 11:35:00,17.6,17.61,17.57,17.59,490500.0,17.6,17.61,17.57,17.59,490500.0
2014-08-18 11:40:00,17.59,17.6,17.53,17.54,921000.0,17.59,17.6,17.53,17.54,921000.0
2014-08-18 11:45:00,17.54,17.56,17.52,17.56,1384500.0,17.54,17.56,17.52,17.56,1384500.0
2014-08-18 11:50:00,17.56,17.8,17.5,17.56,1375500.0,17.56,17.8,17.5,17.56,1375500.0
2014-08-18 11:55:00,17.57,17.62,17.55,17.61,904500.0,17.57,17.62,17.55,17.61,904500.0
2014-08-18 12:00:00,17.61,17.62,17.59,17.61,481500.0,17.61,17.62,17.59,17.61,481500.0
2014-08-18 12:05:00,17.6,17.62,17.59,17.62,525000.0,17.6,17.62,17.59,17.62,525000.0
2014-08-18 12:10:00,17.62,17.62,17.6,17.6,247500.0,17.62,17.62,17.6,17.6,247500.0
2014-08-18 12:15:00,17.6,17.62,17.59,17.62,217500.0,17.6,17.62,17.59,17.62,217500.0
2014-08-18 12:20:00,17.62,17.62,17.59,17.61,298500.0,17.62,17.62,17.59,17.61,298500.0
2014-08-18 12:25:00,17.6,17.6,17.59,17.59,199500.0,17.6,17.6,17.59,17.59,199500.0
2014-08-18 12:30:00,17.59,17.59,17.56,17.57,543000.0,17.59,17.59,17.56,17.57,543000.0
2014-08-18 12:35:00,17.57,17.59,17.56,17.57,300000.0,17.57,17.59,17.56,17.57,300000.0
2014-08-18 12:40:00,17.57,17.57,17.51,17.52,900000.0,17.57,17.57,17.51,17.52,900000.0
2014-08-18 12:45:00,17.52,17.52,17.47,17.47,1765500.0,17.52,17.52,17.47,17.47,1765500.0
2014-08-18 12:50:00,17.47,17.48,17.43,17.47,1632000.0,17.47,17.48,17.43,17.47,1632000.0
2014-08-18 12:55:00,17.48,17.49,17.41,17.42,969000.0,17.48,17.49,17.41,17.42,969000.0
2014-08-18 13:00:00,17.42,17.43,17.38,17.41,1645500.0,17.42,17.43,17.38,17.41,1645500.0
2014-08-18 13:05:00,17.42,17.42,17.37,17.38,799500.0,17.42,17.42,17.37,17.38,799500.0
2014-08-18 13:10:00,17.38,17.4,17.38,17.38,723000.0,17.38,17.4,17.38,17.38,723000.0
2014-08-18 13:15:00,17.38,17.41,17.38,17.4,589500.0,17.38,17.41,17.38,17.4,589500.0
2014-08-18 13:20:00,17.4,17.4,17.37,17.37,727500.0,17.4,17.4,17.37,17.37,727500.0
2014-08-18 13:25:00,17.38,17.4,17.37,17.39,634500.0,17.38,17.4,17.37,17.39,634500.0
2014-08-18 13:30:00,17.39,17.46,17.38,17.45,1330500.0,17.39,17.46,17.38,17.45,1330500.0
2014-08-18 13:35:00,17.46,17.46,17.44,17.46,604500.0,17.46,17.46,17.44,17.46,604500.0
2014-08-18 13:40:00,17.46,17.46,17.43,17.45,456000.0,17.46,17.46,17.43,17.45,456000.0
2014-08-18 13:45:00,17.45,17.45,17.42,17.44,403500.0,17.45,17.45,17.42,17.44,403500.0
2014-08-18 13:50:00,17.43,17.46,17.42,17.42,337500.0,17.43,17.46,17.42,17.42,337500.0
2014-08-18 13:55:00,17.44,17.44,17.4,17.41,372000.0,17.44,17.44,17.4,17.41,372000.0
2014-08-18 14:00:00,17.41,17.43,17.41,17.42,213000.0,17.41,17.43,17.41,17.42,213000.0
2014-08-18 14:05:00,17.42,17.43,17.41,17.42,148500.0,17.42,17.43,17.41,17.42,148500.0
2014-08-18 14:10:00,17.42,17.43,17.42,17.43,217500.0,17.42,17.43,17.42,17.43,217500.0
2014-08-18 14:15:00,17.42,17.42,17.41,17.41,342000.0,17.42,17.42,17.41,17.41,342000.0
2014-08-18 14:20:00,17.42,17.43,17.41,17.42,181500.0,17.42,17.43,17.41,17.42,181500.0
2014-08-18 14:25:00,17.42,17.43,17.4,17.41,373500.0,17.42,17.43,17.4,17.41,373500.0
2014-08-18 14:30:00,17.41,17.43,17.41,17.42,196500.0,17.41,17.43,17.41,17.42,196500.0
2014-08-18 14:35:00,17.42,17.42,17.38,17.39,685500.0,17.42,17.42,17.38,17.39,685500.0
2014-08-18 14:40:00,17.39,17.42,17.37,17.4,531000.0,17.39,17.42,17.37,17.4,531000.0
2014-08-18 14:45:00,17.4,17.41,17.39,17.41,334500.0,17.4,17.41,17.39,17.41,334500.0
2014-08-18 14:50:00,17.4,17.41,17.38,17.38,430500.0,17.4,17.41,17.38,17.38,430500.0
2014-08-18 14:55:00,17.39,17.39,17.35,17.35,754500.0,17.39,17.39,17.35,17.35,754500.0
2014-08-18 15:00:00,17.35,17.37,17.35,17.36,616500.0,17.35,17.37,17.35,17.36,616500.0
2014-08-18 15:05:00,17.37,17.4,17.36,17.39,457500.0,17.37,17.4,17.36,17.39,457500.0
2014-08-18 15:10:00,17.38,17.4,17.35,17.35,604500.0,17.38,17.4,17.35,17.35,604500.0
2014-08-18 15:15:00,17.35,17.39,17.35,17.37,732000.0,17.35,17.39,17.35,17.37,732000.0
2014-08-18 15:20:00,17.37,17.37,17.35,17.35,379500.0,17.37,17.37,17.35,17.35,379500.0
2014-08-18 15:25:00,17.35,17.36,17.33,17.34,955500.0,17.35,17.36,17.33,17.34,955500.0
2014-08-18 15:30:00,17.34,17.36,17.32,17.33,1116000.0,17.34,17.36,17.32,17.33,1116000.0
2014-08-18 15:35:00,17.32,17.33,17.32,17.33,586500.0,17.32,17.33,17.32,17.33,586500.0
2014-08-18 15:40:00,17.33,17.34,17.32,17.33,766500.0,17.33,17.34,17.32,17.33,766500.0
2014-08-18 15:45:00,17.34,17.35,17.32,17.33,955500.0,17.34,17.35,17.32,17.33,955500.0
2014-08-18 15:50:00,17.33,17.37,17.33,17.36,1515000.0,17.33,17.37,17.33,17.36,1515000.0
2014-08-18 15:55:00,17.36,17.36,17.32,17.33,2062500.0,17.36,17.36,17.32,17.33,2062500.0
2014-08-19 09:30:00,17.26,17.29,17.12,17.15,4038000.0,17.26,17.29,17.12,17.15,4038000.0
2014-08-19 09:35:00,17.13,17.14,16.94,17.05,4876500.0,17.13,17.14,16.94,17.05,4876500.0
2014-08-19 09:40:00,17.04,17.13,17.0,17.12,2415000.0,17.04,17.13,17.0,17.12,2415000.0
2014-08-19 09:45:00,17.13,17.15,17.04,17.06,1626000.0,17.13,17.15,17.04,17.06,1626000.0
2014-08-19 09:50:00,17.06,17.11,17.04,17.08,1140000.0,17.06,17.11,17.04,17.08,1140000.0
2014-08-19 09:55:00,17.08,17.09,17.05,17.05,1093500.0,17.08,17.09,17.05,17.05,1093500.0
2014-08-19 10:00:00,17.05,17.09,17.02,17.06,975000.0,17.05,17.09,17.02,17.06,975000.0
2014-08-19 10:05:00,17.06,17.07,16.99,16.99,1624500.0,17.06,17.07,16.99,16.99,1624500.0
2014-08-19 10:10:00,17.0,17.03,16.99,17.01,778500.0,17.0,17.03,16.99,17.01,778500.0
2014-08-19 10:15:00,17.01,17.02,16.97,16.97,1123500.0,17.01,17.02,16.97,16.97,1123500.0
2014-08-19 10:20:00,16.97,16.99,16.95,16.95,1578000.0,16.97,16.99,16.95,16.95,1578000.0
2014-08-19 10:25:00,16.95,16.95,16.88,16.89,3303000.0,16.95,16.95,16.88,16.89,3303000.0
2014-08-19 10:30:00,16.9,16.91,16.79,16.83,2529000.0,16.9,16.91,16.79,16.83,2529000.0
2014-08-19 10:35:00,16.82,16.86,16.77,16.83,2191500.0,16.82,16.86,16.77,16.83,2191500.0
2014-08-19 10:40:00,16.84,16.94,16.82,16.92,1773000.0,16.84,16.94,16.82,16.92,1773000.0
2014-08-19 10:45:00,16.91,16.95,16.88,16.9,1570500.0,16.91,16.95,16.88,16.9,1570500.0
2014-08-19 10:50:00,16.9,16.95,16.9,16.94,703500.0,16.9,16.95,16.9,16.94,703500.0
2014-08-19 10:55:00,16.94,16.96,16.93,16.95,606000.0,16.94,16.96,16.93,16.95,606000.0
2014-08-19 11:00:00,16.96,16.98,16.95,16.97,916500.0,16.96,16.98,16.95,16.97,916500.0
2014-08-19 11:05:00,16.97,16.99,16.94,16.97,705000.0,16.97,16.99,16.94,16.97,705000.0
2014-08-19 11:10:00,16.97,16.98,16.9,16.92,1060500.0,16.97,16.98,16.9,16.92,1060500.0
2014-08-19 11:15:00,16.92,16.94,16.88,16.92,501000.0,16.92,16.94,16.88,16.92,501000.0
2014-08-19 11:20:00,16.92,16.94,16.92,16.93,232500.0,16.92,16.94,16.92,16.93,232500.0
2014-08-19 11:25:00,16.93,17.0,16.92,17.0,558000.0,16.93,17.0,16.92,17.0,558000.0
2014-08-19 11:30:00,16.98,17.03,16.97,16.98,1260000.0,16.98,17.03,16.97,16.98,1260000.0
2014-08-19 11:35:00,16.97,17.01,16.97,17.0,324000.0,16.97,17.01,16.97,17.0,324000.0
2014-08-19 11:40:00,17.0,17.02,16.99,17.01,651000.0,17.0,17.02,16.99,17.01,651000.0
2014-08-19 11:45:00,17.01,17.03,17.0,17.02,493500.0,17.01,17.03,17.0,17.02,493500.0
2014-08-19 11:50:00,17.03,17.04,17.0,17.01,591000.0,17.03,17.04,17.0,17.01,591000.0
2014-08-19 11:55:00,17.01,17.01,16.99,17.0,399000.0,17.01,17.01,16.99,17.0,399000.0
2014-08-19 12:00:00,17.0,17.0,16.99,17.0,352500.0,17.0,17.0,16.99,17.0,352500.0
2014-08-19 12:05:00,16.99,16.99,16.97,16.99,384000.0,16.99,16.99,16.97,16.99,384000.0
2014-08-19 12:10:00,16.99,17.02,16.99,17.02,420000.0,16.99,17.02,16.99,17.02,420000.0
2014-08-19 12:15:00,17.02,17.03,17.01,17.02,427500.0,17.02,17.03,17.01,17.02,427500.0
2014-08-19 12:20:00,17.02,17.03,17.0,17.0,277500.0,17.02,17.03,17.0,17.0,277500.0
2014-08-19 12:25:00,17.0,17.03,17.0,17.02,358500.0,17.0,17.03,17.0,17.02,358500.0
2014-08-19 12:30:00,17.02,17.02,17.01,17.01,252000.0,17.02,17.02,17.01,17.01,252000.0
2014-08-19 12:35:00,17.02,17.02,17.01,17.02,147000.0,17.02,17.02,17.01,17.02,147000.0
2014-08-19 12:40:00,17.02,17.06,17.02,17.06,588000.0,17.02,17.06,17.02,17.06,588000.0
2014-08-19 12:45:00,17.06,17.06,17.04,17.04,474000.0,17.06,17.06,17.04,17.04,474000.0
2014-08-19 12:50:00,17.04,17.04,16.97,16.97,613500.0,17.04,17.04,16.97,16.97,613500.0
2014-08-19 12:55:00,16.97,17.01,16.97,16.99,462000.0,16.97,17.01,16.97,16.99,462000.0
2014-08-19 13:00:00,16.99,17.01,16.98,17.0,214500.0,16.99,17.01,16.98,17.0,214500.0
2014-08-19 13:05:00,16.99,17.02,16.99,17.01,141000.0,16.99,17.02,16.99,17.01,141000.0
2014-08-19 13:10:00,17.0,17.0,16.98,16.98,217500.0,17.0,17.0,16.98,16.98,217500.0
2014-08-19 13:15:00,16.98,17.0,16.98,17.0,196500.0,16.98,17.0,16.98,17.0,196500.0
2014-08-19 13:20:00,16.99,17.01,16.99,16.99,153000.0,16.99,17.01,16.99,16.99,153000.0
2014-08-19 13:25:00,16.99,17.0,16.98,17.0,313500.0,16.99,17.0,16.98,17.0,313500.0
2014-08-19 13:30:00,17.0,17.0,16.98,16.99,207000.0,17.0,17.0,16.98,16.99,207000.0
2014-08-19 13:35:00,16.99,17.0,16.98,16.99,114000.0,16.99,17.0,16.98,16.99,114000.0
2014-08-19 13:40:00,16.99,17.0,16.99,17.0,231000.0,16.99,17.0,16.99,17.0,231000.0
2014-08-19 13:45:00,17.0,17.01,16.99,17.0,264000.0,17.0,17.01,16.99,17.0,264000.0
2014-08-19 13:50:00,17.0,17.01,16.99,17.0,93000.0,17.0,17.01,16.99,17.0,93000.0
2014-08-19 13:55:00,17.0,17.01,17.0,17.01,120000.0,17.0,17.01,17.0,17.01,120000.0
2014-08-19 14:00:00,17.01,17.05,17.01,17.04,468000.0,17.01,17.05,17.01,17.04,468000.0
2014-08-19 14:05:00,17.04,17.06,17.04,17.05,628500.0,17.04,17.06,17.04,17.05,628500.0
2014-08-19 14:10:00,17.05,17.06,17.05,17.06,370500.0,17.05,17.06,17.05,17.06,370500.0
2014-08-19 14:15:00,17.06,17.11,17.06,17.08,1360500.0,17.06,17.11,17.06,17.08,1360500.0
2014-08-19 14:20:00,17.08,17.12,17.08,17.09,663000.0,17.08,17.12,17.08,17.09,663000.0
2014-08-19 14:25:00,17.09,17.11,17.08,17.11,421500.0,17.09,17.11,17.08,17.11,421500.0
2014-08-19 14:30:00,17.1,17.11,17.06,17.07,822000.0,17.1,17.11,17.06,17.07,822000.0
2014-08-19 14:35:00,17.07,17.09,17.06,17.08,121500.0,17.07,17.09,17.06,17.08,121500.0
2014-08-19 14:40:00,17.08,17.11,17.08,17.11,246000.0,17.08,17.11,17.08,17.11,246000.0
2014-08-19 14:45:00,17.1,17.11,17.1,17.1,406500.0,17.1,17.11,17.1,17.1,406500.0
2014-08-19 14:50:00,17.11,17.11,17.1,17.1,459000.0,17.11,17.11,17.1,17.1,459000.0
2014-08-19 14:55:00,17.1,17.12,17.08,17.09,630000.0,17.1,17.12,17.08,17.09,630000.0
2014-08-19 15:00:00,17.09,17.15,17.09,17.15,867000.0,17.09,17.15,17.09,17.15,867000.0
2014-08-19 15:05:00,17.15,17.18,17.13,17.17,1356000.0,17.15,17.18,17.13,17.17,1356000.0
2014-08-19 15:10:00,17.17,17.18,17.15,17.16,505500.0,17.17,17.18,17.15,17.16,505500.0
2014-08-19 15:15:00,17.17,17.17,17.15,17.17,291000.0,17.17,17.17,17.15,17.17,291000.0
2014-08-19 15:20:00,17.17,17.17,17.14,17.16,258000.0,17.17,17.17,17.14,17.16,258000.0
2014-08-19 15:25:00,17.16,17.18,17.15,17.18,316500.0,17.16,17.18,17.15,17.18,316500.0
2014-08-19 15:30:00,17.17,17.18,17.15,17.16,355500.0,17.17,17.18,17.15,17.16,355500.0
2014-08-19 15:35:00,17.16,17.17,17.1,17.12,982500.0,17.16,17.17,17.1,17.12,982500.0
2014-08-19 15:40:00,17.12,17.14,17.11,17.12,621000.0,17.12,17.14,17.11,17.12,621000.0
2014-08-19 15:45:00,17.12,17.16,17.11,17.15,927000.0,17.12,17.16,17.11,17.15,927000.0
2014-08-19 15:50:00,17.14,17.14,17.11,17.11,1113000.0,17.14,17.14,17.11,17.11,1113000.0
2014-08-19 15:55:00,17.11,17.13,17.11,17.12,1968000.0,17.11,17.13,17.11,17.12,1968000.0
2014-08-20 09:30:00,16.97,17.03,16.91,16.92,1992000.0,16.97,17.03,16.91,16.92,1992000.0
2014-08-20 09:35:00,16.91,16.99,16.87,16.99,1705500.0,16.91,16.99,16.87,16.99,1705500.0
2014-08-20 09:40:00,16.99,17.05,16.97,17.0,1443000.0,16.99,17.05,16.97,17.0,1443000.0
2014-08-20 09:45:00,17.0,17.03,16.97,17.01,562500.0,17.0,17.03,16.97,17.01,562500.0
2014-08-20 09:50:00,17.02,17.05,17.0,17.05,483000.0,17.02,17.05,17.0,17.05,483000.0
2014-08-20 09:55:00,17.04,17.1,17.04,17.05,927000.0,17.04,17.1,17.04,17.05,927000.0
2014-08-20 10:00:00,17.07,17.07,17.02,17.04,475500.0,17.07,17.07,17.02,17.04,475500.0
2014-08-20 10:05:00,17.02,17.03,16.98,16.99,583500.0,17.02,17.03,16.98,16.99,583500.0
2014-08-20 10:10:00,16.99,17.02,16.98,17.01,453000.0,16.99,17.02,16.98,17.01,453000.0
2014-08-20 10:15:00,17.01,17.02,16.99,17.01,348000.0,17.01,17.02,16.99,17.01,348000.0
2014-08-20 10:20:00,17.01,17.02,16.99,17.0,573000.0,17.01,17.02,16.99,17.0,573000.0
2014-08-20 10:25:00,17.01,17.01,16.99,17.01,204000.0,17.01,17.01,16.99,17.01,204000.0
2014-08-20 10:30:00,17.01,17.05,17.0,17.02,457500.0,17.01,17.05,17.0,17.02,457500.0
2014-08-20 10:35:00,17.01,17.03,17.0,17.03,268500.0,17.01,17.03,17.0,17.03,268500.0
2014-08-20 10:40:00,17.02,17.11,17.02,17.11,1008000.0,17.02,17.11,17.02,17.11,1008000.0
2014-08-20 10:45:00,17.11,17.25,17.1,17.21,2287500.0,17.11,17.25,17.1,17.21,2287500.0
2014-08-20 10:50:00,17.22,17.24,17.18,17.21,1392000.0,17.22,17.24,17.18,17.21,1392000.0
2014-08-20 10:55:00,17.23,17.23,17.16,17.17,669000.0,17.23,17.23,17.16,17.17,669000.0
2014-08-20 11:00:00,17.17,17.21,17.15,17.15,592500.0,17.17,17.21,17.15,17.15,592500.0
2014-08-20 11:05:00,17.15,17.21,17.15,17.18,544500.0,17.15,17.21,17.15,17.18,544500.0
2014-08-20 11:10:00,17.19,17.21,17.17,17.17,424500.0,17.19,17.21,17.17,17.17,424500.0
2014-08-20 11:15:00,17.17,17.18,17.12,17.14,444000.0,17.17,17.18,17.12,17.14,444000.0
2014-08-20 11:20:00,17.13,17.17,17.13,17.16,307500.0,17.13,17.17,17.13,17.16,307500.0
2014-08-20 11:25:00,17.15,17.17,17.14,17.14,163500.0,17.15,17.17,17.14,17.14,163500.0
2014-08-20 11:30:00,17.15,17.18,17.14,17.17,279000.0,17.15,17.18,17.14,17.17,279000.0
2014-08-20 11:35:00,17.17,17.18,17.14,17.15,234000.0,17.17,17.18,17.14,17.15,234000.0
2014-08-20 11:40:00,17.15,17.15,17.13,17.15,219000.0,17.15,17.15,17.13,17.15,219000.0
2014-08-20 11:45:00,17.14,17.15,17.13,17.14,427500.0,17.14,17.15,17.13,17.14,427500.0
2014-08-20 11:50:00,17.14,17.17,17.14,17.17,226500.0,17.14,17.17,17.14,17.17,226500.0
2014-08-20 11:55:00,17.18,17.18,17.16,17.17,160500.0,17.18,17.18,17.16,17.17,160500.0
2014-08-20 12:00:00,17.17,17.17,17.13,17.13,282000.0,17.17,17.17,17.13,17.13,282000.0
2014-08-20 12:05:00,17.14,17.16,17.13,17.16,160500.0,17.14,17.16,17.13,17.16,160500.0
2014-08-20 12:10:00,17.16,17.16,17.15,17.15,39000.0,17.16,17.16,17.15,17.15,39000.0
2014-08-20 12:15:00,17.15,17.17,17.09,17.1,834000.0,17.15,17.17,17.09,17.1,834000.0
2014-08-20 12:20:00,17.1,17.11,17.04,17.06,859500.0,17.1,17.11,17.04,17.06,859500.0
2014-08-20 12:25:00,17.07,17.09,17.04,17.07,495000.0,17.07,17.09,17.04,17.07,495000.0
2014-08-20 12:30:00,17.06,17.09,17.06,17.08,232500.0,17.06,17.09,17.06,17.08,232500.0
2014-08-20 12:35:00,17.07,17.09,17.07,17.09,127500.0,17.07,17.09,17.07,17.09,127500.0
2014-08-20 12:40:00,17.09,17.1,17.09,17.09,144000.0,17.09,17.1,17.09,17.09,144000.0
2014-08-20 12:45:00,17.09,17.1,17.07,17.07,165000.0,17.09,17.1,17.07,17.07,165000.0
2014-08-20 12:50:00,17.07,17.08,17.06,17.07,171000.0,17.07,17.08,17.06,17.07,171000.0
2014-08-20 12:55:00,17.07,17.08,17.07,17.08,279000.0,17.07,17.08,17.07,17.08,279000.0
2014-08-20 13:00:00,17.08,17.09,17.07,17.07,85500.0,17.08,17.09,17.07,17.07,85500.0
2014-08-20 13:05:00,17.07,17.09,17.06,17.07,154500.0,17.07,17.09,17.06,17.07,154500.0
2014-08-20 13:10:00,17.07,17.09,17.07,17.08,73500.0,17.07,17.09,17.07,17.08,73500.0
2014-08-20 13:15:00,17.08,17.09,17.07,17.07,160500.0,17.08,17.09,17.07,17.07,160500.0
2014-08-20 13:20:00,17.08,17.09,17.06,17.06,205500.0,17.08,17.09,17.06,17.06,205500.0
2014-08-20 13:25:00,17.07,17.07,17.04,17.05,234000.0,17.07,17.07,17.04,17.05,234000.0
2014-08-20 13:30:00,17.05,17.05,17.0,17.01,471000.0,17.05,17.05,17.0,17.01,471000.0
2014-08-20 13:35:00,17.02,17.02,17.0,17.02,316500.0,17.02,17.02,17.0,17.02,316500.0
2014-08-20 13:40:00,17.03,17.05,17.02,17.03,256500.0,17.03,17.05,17.02,17.03,256500.0
2014-08-20 13:45:00,17.03,17.03,16.99,17.0,411000.0,17.03,17.03,16.99,17.0,411000.0
2014-08-20 13:50:00,17.0,17.01,16.99,17.01,247500.0,17.0,17.01,16.99,17.01,247500.0
2014-08-20 13:55:00,17.01,17.02,17.0,17.02,154500.0,17.01,17.02,17.0,17.02,154500.0
2014-08-20 14:00:00,17.01,17.02,16.97,16.98,580500.0,17.01,17.02,16.97,16.98,580500.0
2014-08-20 14:05:00,16.97,17.02,16.97,17.01,546000.0,16.97,17.02,16.97,17.01,546000.0
2014-08-20 14:10:00,17.0,17.01,16.96,16.97,412500.0,17.0,17.01,16.96,16.97,412500.0
2014-08-20 14:15:00,16.97,17.01,16.97,17.0,508500.0,16.97,17.01,16.97,17.0,508500.0
2014-08-20 14:20:00,17.0,17.03,17.0,17.0,268500.0,17.0,17.03,17.0,17.0,268500.0
2014-08-20 14:25:00,17.01,17.03,17.01,17.03,217500.0,17.01,17.03,17.01,17.03,217500.0
2014-08-20 14:30:00,17.03,17.05,17.01,17.03,423000.0,17.03,17.05,17.01,17.03,423000.0
2014-08-20 14:35:00,17.02,17.04,17.02,17.04,250500.0,17.02,17.04,17.02,17.04,250500.0
2014-08-20 14:40:00,17.04,17.04,17.01,17.02,156000.0,17.04,17.04,17.01,17.02,156000.0
2014-08-20 14:45:00,17.01,17.03,17.0,17.01,231000.0,17.01,17.03,17.0,17.01,231000.0
2014-08-20 14:50:00,17.02,17.05,17.01,17.05,289500.0,17.02,17.05,17.01,17.05,289500.0
2014-08-20 14:55:00,17.04,17.04,17.02,17.04,121500.0,17.04,17.04,17.02,17.04,121500.0
2014-08-20 15:00:00,17.04,17.06,17.04,17.05,148500.0,17.04,17.06,17.04,17.05,148500.0
2014-08-20 15:05:00,17.04,17.08,17.04,17.08,435000.0,17.04,17.08,17.04,17.08,435000.0
2014-08-20 15:10:00,17.08,17.09,17.05,17.06,288000.0,17.08,17.09,17.05,17.06,288000.0
2014-08-20 15:15:00,17.07,17.07,17.05,17.06,187500.0,17.07,17.07,17.05,17.06,187500.0
2014-08-20 15:20:00,17.07,17.09,17.06,17.07,198000.0,17.07,17.09,17.06,17.07,198000.0
2014-08-20 15:25:00,17.07,17.11,17.07,17.1,439500.0,17.07,17.11,17.07,17.1,439500.0
2014-08-20 15:30:00,17.1,17.1,17.08,17.09,232500.0,17.1,17.1,17.08,17.09,232500.0
2014-08-20 15:35:00,17.09,17.1,17.08,17.09,492000.0,17.09,17.1,17.08,17.09,492000.0
2014-08-20 15:40:00,17.09,17.09,17.08,17.09,460500.0,17.09,17.09,17.08,17.09,460500.0
2014-08-20 15:45:00,17.1,17.1,17.07,17.08,753000.0,17.1,17.1,17.07,17.08,753000.0
2014-08-20 15:50:00,17.08,17.1,17.08,17.09,904500.0,17.08,17.1,17.08,17.09,904500.0
2014-08-20 15:55:00,17.09,17.09,17.03,17.05,1692000.0,17.09,17.09,17.03,17.05,1692000.0
2014-08-21 09:30:00,17.1,17.25,17.08,17.19,2730000.0,17.1,17.25,17.08,17.19,2730000.0
2014-08-21 09:35:00,17.19,17.19,17.1,17.15,1231500.0,17.19,17.19,17.1,17.15,1231500.0
2014-08-21 09:40:00,17.16,17.19,17.13,17.14,999000.0,17.16,17.19,17.13,17.14,999000.0
2014-08-21 09:45:00,17.14,17.18,17.13,17.15,765000.0,17.14,17.18,17.13,17.15,765000.0
2014-08-21 09:50:00,17.14,17.2,17.13,17.19,741000.0,17.14,17.2,17.13,17.19,741000.0
2014-08-21 09:55:00,17.19,17.24,17.18,17.19,1263000.0,17.19,17.24,17.18,17.19,1263000.0
2014-08-21 10:00:00,17.19,17.2,17.07,17.1,1444500.0,17.19,17.2,17.07,17.1,1444500.0
2014-08-21 10:05:00,17.1,17.1,17.04,17.06,1074000.0,17.1,17.1,17.04,17.06,1074000.0
2014-08-21 10:10:00,17.06,17.09,17.03,17.05,846000.0,17.06,17.09,17.03,17.05,846000.0
2014-08-21 10:15:00,17.06,17.09,17.05,17.09,702000.0,17.06,17.09,17.05,17.09,702000.0
2014-08-21 10:20:00,17.07,17.09,17.06,17.06,529500.0,17.07,17.09,17.06,17.06,529500.0
2014-08-21 10:25:00,17.05,17.08,17.03,17.03,387000.0,17.05,17.08,17.03,17.03,387000.0
2014-08-21 10:30:00,17.03,17.08,17.03,17.05,279000.0,17.03,17.08,17.03,17.05,279000.0
2014-08-21 10:35:00,17.06,17.09,17.06,17.07,402000.0,17.06,17.09,17.06,17.07,402000.0
2014-08-21 10:40:00,17.08,17.09,17.07,17.08,175500.0,17.08,17.09,17.07,17.08,175500.0
2014-08-21 10:45:00,17.07,17.08,17.03,17.04,447000.0,17.07,17.08,17.03,17.04,447000.0
2014-08-21 10:50:00,17.03,17.06,16.97,16.99,835500.0,17.03,17.06,16.97,16.99,835500.0
2014-08-21 10:55:00,16.98,17.0,16.94,16.97,1398000.0,16.98,17.0,16.94,16.97,1398000.0
2014-08-21 11:00:00,16.97,17.02,16.97,17.01,477000.0,16.97,17.02,16.97,17.01,477000.0
2014-08-21 11:05:00,17.01,17.02,16.96,16.98,526500.0,17.01,17.02,16.96,16.98,526500.0
2014-08-21 11:10:00,16.97,16.99,16.95,16.96,298500.0,16.97,16.99,16.95,16.96,298500.0
2014-08-21 11:15:00,16.97,16.99,16.96,16.97,264000.0,16.97,16.99,16.96,16.97,264000.0
2014-08-21 11:20:00,16.98,16.98,16.94,16.94,726000.0,16.98,16.98,16.94,16.94,726000.0
2014-08-21 11:25:00,16.94,16.94,16.91,16.92,723000.0,16.94,16.94,16.91,16.92,723000.0
2014-08-21 11:30:00,16.92,16.92,16.9,16.92,418500.0,16.92,16.92,16.9,16.92,418500.0
2014-08-21 11:35:00,16.92,16.92,16.88,16.88,600000.0,16.92,16.92,16.88,16.88,600000.0
2014-08-21 11:40:00,16.89,16.96,16.88,16.94,603000.0,16.89,16.96,16.88,16.94,603000.0
2014-08-21 11:45:00,16.94,17.02,16.94,16.98,514500.0,16.94,17.02,16.94,16.98,514500.0
2014-08-21 11:50:00,16.97,16.97,16.95,16.97,141000.0,16.97,16.97,16.95,16.97,141000.0
2014-08-21 11:55:00,16.97,16.98,16.95,16.95,159000.0,16.97,16.98,16.95,16.95,159000.0
2014-08-21 12:00:00,16.96,16.98,16.94,16.96,232500.0,16.96,16.98,16.94,16.96,232500.0
2014-08-21 12:05:00,16.96,16.98,16.95,16.98,334500.0,16.96,16.98,16.95,16.98,334500.0
2014-08-21 12:10:00,16.97,17.01,16.97,17.01,258000.0,16.97,17.01,16.97,17.01,258000.0
2014-08-21 12:15:00,17.01,17.03,17.0,17.02,406500.0,17.01,17.03,17.0,17.02,406500.0
2014-08-21 12:20:00,17.02,17.02,17.0,17.01,247500.0,17.02,17.02,17.0,17.01,247500.0
2014-08-21 12:25:00,17.01,17.02,16.99,17.02,318000.0,17.01,17.02,16.99,17.02,318000.0
2014-08-21 12:30:00,17.01,17.02,16.99,17.0,315000.0,17.01,17.02,16.99,17.0,315000.0
2014-08-21 12:35:00,17.0,17.01,16.98,17.01,319500.0,17.0,17.01,16.98,17.01,319500.0
2014-08-21 12:40:00,17.0,17.01,16.99,16.99,175500.0,17.0,17.01,16.99,16.99,175500.0
2014-08-21 12:45:00,17.0,17.0,16.99,16.99,111000.0,17.0,17.0,16.99,16.99,111000.0
2014-08-21 12:50:00,17.0,17.0,16.97,16.97,261000.0,17.0,17.0,16.97,16.97,261000.0
2014-08-21 12:55:00,16.97,16.97,16.95,16.97,118500.0,16.97,16.97,16.95,16.97,118500.0
2014-08-21 13:00:00,16.97,16.98,16.95,16.98,114000.0,16.97,16.98,16.95,16.98,114000.0
2014-08-21 13:05:00,16.98,17.03,16.97,17.02,394500.0,16.98,17.03,16.97,17.02,394500.0
2014-08-21 13:10:00,17.02,17.03,17.01,17.03,432000.0,17.02,17.03,17.01,17.03,432000.0
2014-08-21 13:15:00,17.03,17.05,17.02,17.03,526500.0,17.03,17.05,17.02,17.03,526500.0
2014-08-21 13:20:00,17.02,17.03,17.01,17.02,177000.0,17.02,17.03,17.01,17.02,177000.0
2014-08-21 13:25:00,17.02,17.03,17.01,17.03,228000.0,17.02,17.03,17.01,17.03,228000.0
2014-08-21 13:30:00,17.03,17.04,17.01,17.02,217500.0,17.03,17.04,17.01,17.02,217500.0
2014-08-21 13:35:00,17.01,17.02,17.0,17.0,180000.0,17.01,17.02,17.0,17.0,180000.0
2014-08-21 13:40:00,17.01,17.01,16.99,17.01,301500.0,17.01,17.01,16.99,17.01,301500.0
2014-08-21 13:45:00,17.01,17.02,17.0,17.02,97500.0,17.01,17.02,17.0,17.02,97500.0
2014-08-21 13:50:00,17.02,17.03,17.0,17.02,97500.0,17.02,17.03,17.0,17.02,97500.0
2014-08-21 13:55:00,17.02,17.03,17.01,17.03,124500.0,17.02,17.03,17.01,17.03,124500.0
2014-08-21 14:00:00,17.02,17.03,16.99,17.01,226500.0,17.02,17.03,16.99,17.01,226500.0
2014-08-21 14:05:00,17.0,17.01,16.99,16.99,187500.0,17.0,17.01,16.99,16.99,187500.0
2014-08-21 14:10:00,17.0,17.0,16.98,16.98,169500.0,17.0,17.0,16.98,16.98,169500.0
2014-08-21 14:15:00,16.98,16.98,16.96,16.98,418500.0,16.98,16.98,16.96,16.98,418500.0
2014-08-21 14:20:00,16.98,17.01,16.98,17.0,247500.0,16.98,17.01,16.98,17.0,247500.0
2014-08-21 14:25:00,17.0,17.01,16.97,16.98,162000.0,17.0,17.01,16.97,16.98,162000.0
2014-08-21 14:30:00,16.98,17.0,16.98,16.99,84000.0,16.98,17.0,16.98,16.99,84000.0
2014-08-21 14:35:00,16.99,17.0,16.98,17.0,63000.0,16.99,17.0,16.98,17.0,63000.0
2014-08-21 14:40:00,17.0,17.01,16.99,17.0,115500.0,17.0,17.01,16.99,17.0,115500.0
2014-08-21 14:45:00,17.0,17.02,17.0,17.01,124500.0,17.0,17.02,17.0,17.01,124500.0
2014-08-21 14:50:00,17.01,17.03,17.01,17.01,267000.0,17.01,17.03,17.01,17.01,267000.0
2014-08-21 14:55:00,17.01,17.02,17.0,17.01,207000.0,17.01,17.02,17.0,17.01,207000.0
2014-08-21 15:00:00,17.01,17.02,17.0,17.01,198000.0,17.01,17.02,17.0,17.01,198000.0
2014-08-21 15:05:00,17.01,17.01,17.0,17.0,141000.0,17.01,17.01,17.0,17.0,141000.0
2014-08-21 15:10:00,17.01,17.02,17.0,17.01,214500.0,17.01,17.02,17.0,17.01,214500.0
2014-08-21 15:15:00,17.01,17.01,16.98,16.98,972000.0,17.01,17.01,16.98,16.98,972000.0
2014-08-21 15:20:00,16.98,17.0,16.97,16.99,151500.0,16.98,17.0,16.97,16.99,151500.0
2014-08-21 15:25:00,16.99,17.0,16.97,16.99,489000.0,16.99,17.0,16.97,16.99,489000.0
2014-08-21 15:30:00,17.0,17.0,16.98,16.98,342000.0,17.0,17.0,16.98,16.98,342000.0
2014-08-21 15:35:00,16.98,16.98,16.97,16.97,508500.0,16.98,16.98,16.97,16.97,508500.0
2014-08-21 15:40:00,16.97,16.98,16.96,16.97,477000.0,16.97,16.98,16.96,16.97,477000.0
2014-08-21 15:45:00,16.98,16.98,16.97,16.98,291000.0,16.98,16.98,16.97,16.98,291000.0
2014-08-21 15:50:00,16.98,16.99,16.96,16.96,633000.0,16.98,16.99,16.96,16.96,633000.0
2014-08-21 15:55:00,16.96,16.97,16.94,16.95,1323000.0,16.96,16.97,16.94,16.95,1323000.0
2014-08-22 09:30:00,16.96,17.03,16.9,16.92,1804500.0,16.96,17.03,16.9,16.92,1804500.0
2014-08-22 09:35:00,16.92,16.93,16.84,16.86,1399500.0,16.92,16.93,16.84,16.86,1399500.0
2014-08-22 09:40:00,16.86,16.94,16.86,16.91,873000.0,16.86,16.94,16.86,16.91,873000.0
2014-08-22 09:45:00,16.93,16.96,16.9,16.96,672000.0,16.93,16.96,16.9,16.96,672000.0
2014-08-22 09:50:00,16.95,16.97,16.89,16.91,688500.0,16.95,16.97,16.89,16.91,688500.0
2014-08-22 09:55:00,16.92,16.95,16.91,16.92,399000.0,16.92,16.95,16.91,16.92,399000.0
2014-08-22 10:00:00,16.91,16.94,16.88,16.9,634500.0,16.91,16.94,16.88,16.9,634500.0
2014-08-22 10:05:00,16.91,17.01,16.9,17.0,816000.0,16.91,17.01,16.9,17.0,816000.0
2014-08-22 10:10:00,17.0,17.03,16.98,16.98,871500.0,17.0,17.03,16.98,16.98,871500.0
2014-08-22 10:15:00,16.99,17.01,16.97,17.0,403500.0,16.99,17.01,16.97,17.0,403500.0
2014-08-22 10:20:00,17.0,17.0,16.98,17.0,444000.0,17.0,17.0,16.98,17.0,444000.0
2014-08-22 10:25:00,17.0,17.01,16.98,17.01,573000.0,17.0,17.01,16.98,17.01,573000.0
2014-08-22 10:30:00,17.01,17.03,17.01,17.02,661500.0,17.01,17.03,17.01,17.02,661500.0
2014-08-22 10:35:00,17.02,17.04,16.99,17.03,682500.0,17.02,17.04,16.99,17.03,682500.0
2014-08-22 10:40:00,17.03,17.03,16.99,17.01,564000.0,17.03,17.03,16.99,17.01,564000.0
2014-08-22 10:45:00,17.01,17.01,16.98,16.99,447000.0,17.01,17.01,16.98,16.99,447000.0
2014-08-22 10:50:00,16.99,17.0,16.95,16.96,463500.0,16.99,17.0,16.95,16.96,463500.0
2014-08-22 10:55:00,16.95,16.97,16.92,16.92,562500.0,16.95,16.97,16.92,16.92,562500.0
2014-08-22 11:00:00,16.92,16.97,16.91,16.96,352500.0,16.92,16.97,16.91,16.96,352500.0
2014-08-22 11:05:00,16.96,16.97,16.93,16.95,252000.0,16.96,16.97,16.93,16.95,252000.0
2014-08-22 11:10:00,16.97,16.97,16.94,16.97,306000.0,16.97,16.97,16.94,16.97,306000.0
2014-08-22 11:15:00,16.98,16.98,16.95,16.96,147000.0,16.98,16.98,16.95,16.96,147000.0
2014-08-22 11:20:00,16.96,16.97,16.94,16.95,169500.0,16.96,16.97,16.94,16.95,169500.0
2014-08-22 11:25:00,16.94,16.96,16.94,16.95,280500.0,16.94,16.96,16.94,16.95,280500.0
2014-08-22 11:30:00,16.96,16.96,16.94,16.95,556500.0,16.96,16.96,16.94,16.95,556500.0
2014-08-22 11:35:00,16.94,16.96,16.94,16.95,153000.0,16.94,16.96,16.94,16.95,153000.0
2014-08-22 11:40:00,16.95,16.96,16.94,16.95,64500.0,16.95,16.96,16.94,16.95,64500.0
2014-08-22 11:45:00,16.94,16.95,16.94,16.95,64500.0,16.94,16.95,16.94,16.95,64500.0
2014-08-22 11:50:00,16.95,16.96,16.94,16.95,252000.0,16.95,16.96,16.94,16.95,252000.0
2014-08-22 11:55:00,16.95,16.96,16.94,16.95,172500.0,16.95,16.96,16.94,16.95,172500.0
2014-08-22 12:00:00,16.95,17.0,16.95,16.99,414000.0,16.95,17.0,16.95,16.99,414000.0
2014-08-22 12:05:00,16.98,16.99,16.97,16.99,100500.0,16.98,16.99,16.97,16.99,100500.0
2014-08-22 12:10:00,16.99,16.99,16.97,16.99,111000.0,16.99,16.99,16.97,16.99,111000.0
2014-08-22 12:15:00,16.99,17.01,16.98,17.0,439500.0,16.99,17.01,16.98,17.0,439500.0
2014-08-22 12:20:00,17.0,17.03,17.0,17.03,807000.0,17.0,17.03,17.0,17.03,807000.0
2014-08-22 12:25:00,17.03,17.03,17.01,17.02,313500.0,17.03,17.03,17.01,17.02,313500.0
2014-08-22 12:30:00,17.02,17.06,17.02,17.05,966000.0,17.02,17.06,17.02,17.05,966000.0
2014-08-22 12:35:00,17.04,17.04,17.01,17.02,295500.0,17.04,17.04,17.01,17.02,295500.0
2014-08-22 12:40:00,17.03,17.04,17.02,17.03,157500.0,17.03,17.04,17.02,17.03,157500.0
2014-08-22 12:45:00,17.03,17.03,17.01,17.02,147000.0,17.03,17.03,17.01,17.02,147000.0
2014-08-22 12:50:00,17.03,17.05,17.03,17.04,186000.0,17.03,17.05,17.03,17.04,186000.0
2014-08-22 12:55:00,17.04,17.04,17.02,17.03,288000.0,17.04,17.04,17.02,17.03,288000.0
2014-08-22 13:00:00,17.03,17.04,17.01,17.01,198000.0,17.03,17.04,17.01,17.01,198000.0
2014-08-22 13:05:00,17.02,17.02,17.01,17.02,145500.0,17.02,17.02,17.01,17.02,145500.0
2014-08-22 13:10:00,17.02,17.02,17.0,17.01,208500.0,17.02,17.02,17.0,17.01,208500.0
2014-08-22 13:15:00,17.01,17.02,17.0,17.01,211500.0,17.01,17.02,17.0,17.01,211500.0
2014-08-22 13:20:00,17.01,17.02,17.0,17.01,109500.0,17.01,17.02,17.0,17.01,109500.0
2014-08-22 13:25:00,17.02,17.03,17.01,17.03,120000.0,17.02,17.03,17.01,17.03,120000.0
2014-08-22 13:30:00,17.03,17.05,17.03,17.03,156000.0,17.03,17.05,17.03,17.03,156000.0
2014-08-22 13:35:00,17.04,17.05,17.03,17.05,208500.0,17.04,17.05,17.03,17.05,208500.0
2014-08-22 13:40:00,17.05,17.06,17.04,17.05,219000.0,17.05,17.06,17.04,17.05,219000.0
2014-08-22 13:45:00,17.05,17.07,17.05,17.07,427500.0,17.05,17.07,17.05,17.07,427500.0
2014-08-22 13:50:00,17.06,17.06,17.04,17.05,333000.0,17.06,17.06,17.04,17.05,333000.0
2014-08-22 13:55:00,17.06,17.07,17.04,17.06,295500.0,17.06,17.07,17.04,17.06,295500.0
2014-08-22 14:00:00,17.05,17.06,17.04,17.05,223500.0,17.05,17.06,17.04,17.05,223500.0
2014-08-22 14:05:00,17.05,17.05,17.02,17.03,214500.0,17.05,17.05,17.02,17.03,214500.0
2014-08-22 14:10:00,17.03,17.05,17.03,17.04,192000.0,17.03,17.05,17.03,17.04,192000.0
2014-08-22 14:15:00,17.05,17.06,17.05,17.06,259500.0,17.05,17.06,17.05,17.06,259500.0
2014-08-22 14:20:00,17.05,17.06,17.05,17.06,108000.0,17.05,17.06,17.05,17.06,108000.0
2014-08-22 14:25:00,17.05,17.09,17.05,17.09,882000.0,17.05,17.09,17.05,17.09,882000.0
2014-08-22 14:30:00,17.08,17.09,17.06,17.06,283500.0,17.08,17.09,17.06,17.06,283500.0
2014-08-22 14:35:00,17.07,17.08,17.05,17.07,304500.0,17.07,17.08,17.05,17.07,304500.0
2014-08-22 14:40:00,17.07,17.13,17.06,17.12,601500.0,17.07,17.13,17.06,17.12,601500.0
2014-08-22 14:45:00,17.12,17.12,17.1,17.11,429000.0,17.12,17.12,17.1,17.11,429000.0
2014-08-22 14:50:00,17.11,17.13,17.11,17.11,379500.0,17.11,17.13,17.11,17.11,379500.0
2014-08-22 14:55:00,17.1,17.13,17.1,17.11,346500.0,17.1,17.13,17.1,17.11,346500.0
2014-08-22 15:00:00,17.11,17.12,17.1,17.11,246000.0,17.11,17.12,17.1,17.11,246000.0
2014-08-22 15:05:00,17.11,17.11,17.09,17.11,423000.0,17.11,17.11,17.09,17.11,423000.0
2014-08-22 15:10:00,17.11,17.12,17.1,17.1,244500.0,17.11,17.12,17.1,17.1,244500.0
2014-08-22 15:15:00,17.1,17.11,17.09,17.1,351000.0,17.1,17.11,17.09,17.1,351000.0
2014-08-22 15:20:00,17.1,17.1,17.09,17.09,222000.0,17.1,17.1,17.09,17.09,222000.0
2014-08-22 15:25:00,17.09,17.1,17.08,17.1,484500.0,17.09,17.1,17.08,17.1,484500.0
2014-08-22 15:30:00,17.1,17.11,17.09,17.11,597000.0,17.1,17.11,17.09,17.11,597000.0
2014-08-22 15:35:00,17.11,17.11,17.1,17.11,466500.0,17.11,17.11,17.1,17.11,466500.0
2014-08-22 15:40:00,17.11,17.11,17.09,17.09,622500.0,17.11,17.11,17.09,17.09,622500.0
2014-08-22 15:45:00,17.09,17.11,17.09,17.1,675000.0,17.09,17.11,17.09,17.1,675000.0
2014-08-22 15:50:00,17.11,17.13,17.1,17.12,1132500.0,17.11,17.13,17.1,17.12,1132500.0
2014-08-22 15:55:00,17.12,17.13,17.1,17.12,2362500.0,17.12,17.13,17.1,17.12,2362500.0
2014-08-25 09:30:00,17.21,17.43,17.21,17.37,4986000.0,17.21,17.43,17.21,17.37,4986000.0
2014-08-25 09:35:00,17.39,17.55,17.38,17.53,4081500.0,17.39,17.55,17.38,17.53,4081500.0
2014-08-25 09:40:00,17.53,17.55,17.49,17.51,2211000.0,17.53,17.55,17.49,17.51,2211000.0
2014-08-25 09:45:00,17.51,17.58,17.49,17.55,2722500.0,17.51,17.58,17.49,17.55,2722500.0
2014-08-25 09:50:00,17.55,17.58,17.47,17.48,1842000.0,17.55,17.58,17.47,17.48,1842000.0
2014-08-25 09:55:00,17.49,17.53,17.47,17.49,1180500.0,17.49,17.53,17.47,17.49,1180500.0
2014-08-25 10:00:00,17.49,17.5,17.42,17.44,2020500.0,17.49,17.5,17.42,17.44,2020500.0
2014-08-25 10:05:00,17.45,17.49,17.44,17.46,804000.0,17.45,17.49,17.44,17.46,804000.0
2014-08-25 10:10:00,17.45,17.48,17.42,17.44,1023000.0,17.45,17.48,17.42,17.44,1023000.0
2014-08-25 10:15:00,17.43,17.47,17.43,17.44,1032000.0,17.43,17.47,17.43,17.44,1032000.0
2014-08-25 10:20:00,17.45,17.47,17.42,17.46,1159500.0,17.45,17.47,17.42,17.46,1159500.0
2014-08-25 10:25:00,17.45,17.49,17.44,17.48,1077000.0,17.45,17.49,17.44,17.48,1077000.0
2014-08-25 10:30:00,17.48,17.5,17.47,17.49,709500.0,17.48,17.5,17.47,17.49,709500.0
2014-08-25 10:35:00,17.49,17.52,17.48,17.48,865500.0,17.49,17.52,17.48,17.48,865500.0
2014-08-25 10:40:00,17.49,17.49,17.43,17.44,877500.0,17.49,17.49,17.43,17.44,877500.0
2014-08-25 10:45:00,17.44,17.47,17.43,17.46,438000.0,17.44,17.47,17.43,17.46,438000.0
2014-08-25 10:50:00,17.47,17.52,17.47,17.48,381000.0,17.47,17.52,17.47,17.48,381000.0
2014-08-25 10:55:00,17.49,17.49,17.46,17.47,385500.0,17.49,17.49,17.46,17.47,385500.0
2014-08-25 11:00:00,17.47,17.48,17.46,17.47,475500.0,17.47,17.48,17.46,17.47,475500.0
2014-08-25 11:05:00,17.47,17.47,17.44,17.44,550500.0,17.47,17.47,17.44,17.44,550500.0
2014-08-25 11:10:00,17.44,17.45,17.42,17.45,526500.0,17.44,17.45,17.42,17.45,526500.0
2014-08-25 11:15:00,17.45,17.49,17.43,17.48,628500.0,17.45,17.49,17.43,17.48,628500.0
2014-08-25 11:20:00,17.48,17.48,17.46,17.46,313500.0,17.48,17.48,17.46,17.46,313500.0
2014-08-25 11:25:00,17.47,17.5,17.46,17.5,345000.0,17.47,17.5,17.46,17.5,345000.0
2014-08-25 11:30:00,17.49,17.5,17.48,17.48,304500.0,17.49,17.5,17.48,17.48,304500.0
2014-08-25 11:35:00,17.48,17.48,17.46,17.48,277500.0,17.48,17.48,17.46,17.48,277500.0
2014-08-25 11:40:00,17.48,17.48,17.46,17.47,310500.0,17.48,17.48,17.46,17.47,310500.0
2014-08-25 11:45:00,17.48,17.49,17.46,17.47,351000.0,17.48,17.49,17.46,17.47,351000.0
2014-08-25 11:50:00,17.46,17.5,17.46,17.49,427500.0,17.46,17.5,17.46,17.49,427500.0
2014-08-25 11:55:00,17.49,17.49,17.46,17.46,222000.0,17.49,17.49,17.46,17.46,222000.0
2014-08-25 12:00:00,17.46,17.48,17.44,17.46,367500.0,17.46,17.48,17.44,17.46,367500.0
2014-08-25 12:05:00,17.46,17.47,17.45,17.46,459000.0,17.46,17.47,17.45,17.46,459000.0
2014-08-25 12:10:00,17.46,17.47,17.44,17.46,379500.0,17.46,17.47,17.44,17.46,379500.0
2014-08-25 12:15:00,17.46,17.47,17.45,17.46,193500.0,17.46,17.47,17.45,17.46,193500.0
2014-08-25 12:20:00,17.47,17.47,17.45,17.47,139500.0,17.47,17.47,17.45,17.47,139500.0
2014-08-25 12:25:00,17.47,17.47,17.44,17.47,634500.0,17.47,17.47,17.44,17.47,634500.0
2014-08-25 12:30:00,17.46,17.47,17.43,17.44,360000.0,17.46,17.47,17.43,17.44,360000.0
2014-08-25 12:35:00,17.45,17.45,17.4,17.42,601500.0,17.45,17.45,17.4,17.42,601500.0
2014-08-25 12:40:00,17.43,17.44,17.42,17.43,166500.0,17.43,17.44,17.42,17.43,166500.0
2014-08-25 12:45:00,17.43,17.45,17.42,17.45,256500.0,17.43,17.45,17.42,17.45,256500.0
2014-08-25 12:50:00,17.43,17.45,17.43,17.44,190500.0,17.43,17.45,17.43,17.44,190500.0
2014-08-25 12:55:00,17.43,17.48,17.43,17.47,490500.0,17.43,17.48,17.43,17.47,490500.0
2014-08-25 13:00:00,17.48,17.48,17.46,17.46,346500.0,17.48,17.48,17.46,17.46,346500.0
2014-08-25 13:05:00,17.46,17.48,17.45,17.47,388500.0,17.46,17.48,17.45,17.47,388500.0
2014-08-25 13:10:00,17.47,17.52,17.46,17.51,870000.0,17.47,17.52,17.46,17.51,870000.0
2014-08-25 13:15:00,17.52,17.52,17.48,17.49,528000.0,17.52,17.52,17.48,17.49,528000.0
2014-08-25 13:20:00,17.5,17.52,17.49,17.52,303000.0,17.5,17.52,17.49,17.52,303000.0
2014-08-25 13:25:00,17.52,17.55,17.52,17.53,918000.0,17.52,17.55,17.52,17.53,918000.0
2014-08-25 13:30:00,17.53,17.53,17.49,17.53,607500.0,17.53,17.53,17.49,17.53,607500.0
2014-08-25 13:35:00,17.53,17.54,17.52,17.53,393000.0,17.53,17.54,17.52,17.53,393000.0
2014-08-25 13:40:00,17.53,17.54,17.51,17.54,388500.0,17.53,17.54,17.51,17.54,388500.0
2014-08-25 13:45:00,17.53,17.54,17.52,17.52,346500.0,17.53,17.54,17.52,17.52,346500.0
2014-08-25 13:50:00,17.53,17.53,17.52,17.53,198000.0,17.53,17.53,17.52,17.53,198000.0
2014-08-25 13:55:00,17.53,17.54,17.51,17.51,358500.0,17.53,17.54,17.51,17.51,358500.0
2014-08-25 14:00:00,17.51,17.53,17.5,17.5,237000.0,17.51,17.53,17.5,17.5,237000.0
2014-08-25 14:05:00,17.5,17.5,17.47,17.49,337500.0,17.5,17.5,17.47,17.49,337500.0
2014-08-25 14:10:00,17.48,17.51,17.48,17.5,258000.0,17.48,17.51,17.48,17.5,258000.0
2014-08-25 14:15:00,17.5,17.51,17.49,17.5,153000.0,17.5,17.51,17.49,17.5,153000.0
2014-08-25 14:20:00,17.5,17.51,17.49,17.49,109500.0,17.5,17.51,17.49,17.49,109500.0
2014-08-25 14:25:00,17.49,17.49,17.45,17.47,585000.0,17.49,17.49,17.45,17.47,585000.0
2014-08-25 14:30:00,17.47,17.5,17.46,17.49,193500.0,17.47,17.5,17.46,17.49,193500.0
2014-08-25 14:35:00,17.49,17.51,17.48,17.5,415500.0,17.49,17.51,17.48,17.5,415500.0
2014-08-25 14:40:00,17.5,17.51,17.49,17.49,250500.0,17.5,17.51,17.49,17.49,250500.0
2014-08-25 14:45:00,17.49,17.5,17.49,17.5,106500.0,17.49,17.5,17.49,17.5,106500.0
2014-08-25 14:50:00,17.49,17.51,17.49,17.49,208500.0,17.49,17.51,17.49,17.49,208500.0
2014-08-25 14:55:00,17.49,17.5,17.48,17.48,103500.0,17.49,17.5,17.48,17.48,103500.0
2014-08-25 15:00:00,17.48,17.5,17.48,17.49,285000.0,17.48,17.5,17.48,17.49,285000.0
2014-08-25 15:05:00,17.49,17.49,17.47,17.48,183000.0,17.49,17.49,17.47,17.48,183000.0
2014-08-25 15:10:00,17.48,17.5,17.48,17.48,309000.0,17.48,17.5,17.48,17.48,309000.0
2014-08-25 15:15:00,17.48,17.5,17.48,17.5,360000.0,17.48,17.5,17.48,17.5,360000.0
2014-08-25 15:20:00,17.5,17.5,17.48,17.49,363000.0,17.5,17.5,17.48,17.49,363000.0
2014-08-25 15:25:00,17.48,17.5,17.48,17.49,288000.0,17.48,17.5,17.48,17.49,288000.0
2014-08-25 15:30:00,17.49,17.49,17.47,17.48,478500.0,17.49,17.49,17.47,17.48,478500.0
2014-08-25 15:35:00,17.48,17.5,17.48,17.5,450000.0,17.48,17.5,17.48,17.5,450000.0
2014-08-25 15:40:00,17.49,17.51,17.48,17.51,742500.0,17.49,17.51,17.48,17.51,742500.0
2014-08-25 15:45:00,17.51,17.51,17.48,17.48,760500.0,17.51,17.51,17.48,17.48,760500.0
2014-08-25 15:50:00,17.48,17.5,17.47,17.49,1419000.0,17.48,17.5,17.47,17.49,1419000.0
2014-08-25 15:55:00,17.49,17.51,17.47,17.51,2791500.0,17.49,17.51,17.47,17.51,2791500.0
2014-08-26 09:30:00,17.67,17.7,17.6,17.61,4341000.0,17.67,17.7,17.6,17.61,4341000.0
2014-08-26 09:35:00,17.61,17.62,17.52,17.56,2088000.0,17.61,17.62,17.52,17.56,2088000.0
2014-08-26 09:40:00,17.57,17.57,17.5,17.56,1723500.0,17.57,17.57,17.5,17.56,1723500.0
2014-08-26 09:45:00,17.57,17.57,17.53,17.54,1041000.0,17.57,17.57,17.53,17.54,1041000.0
2014-08-26 09:50:00,17.55,17.59,17.53,17.56,936000.0,17.55,17.59,17.53,17.56,936000.0
2014-08-26 09:55:00,17.57,17.59,17.54,17.57,852000.0,17.57,17.59,17.54,17.57,852000.0
2014-08-26 10:00:00,17.57,17.6,17.51,17.54,1920000.0,17.57,17.6,17.51,17.54,1920000.0
2014-08-26 10:05:00,17.53,17.54,17.48,17.49,1327500.0,17.53,17.54,17.48,17.49,1327500.0
2014-08-26 10:10:00,17.49,17.53,17.49,17.5,337500.0,17.49,17.53,17.49,17.5,337500.0
2014-08-26 10:15:00,17.5,17.53,17.5,17.51,700500.0,17.5,17.53,17.5,17.51,700500.0
2014-08-26 10:20:00,17.5,17.51,17.47,17.51,988500.0,17.5,17.51,17.47,17.51,988500.0
2014-08-26 10:25:00,17.5,17.54,17.5,17.53,567000.0,17.5,17.54,17.5,17.53,567000.0
2014-08-26 10:30:00,17.54,17.54,17.52,17.53,463500.0,17.54,17.54,17.52,17.53,463500.0
2014-08-26 10:35:00,17.53,17.56,17.51,17.56,570000.0,17.53,17.56,17.51,17.56,570000.0
2014-08-26 10:40:00,17.56,17.56,17.51,17.51,567000.0,17.56,17.56,17.51,17.51,567000.0
2014-08-26 10:45:00,17.53,17.54,17.52,17.53,189000.0,17.53,17.54,17.52,17.53,189000.0
2014-08-26 10:50:00,17.53,17.53,17.51,17.53,360000.0,17.53,17.53,17.51,17.53,360000.0
2014-08-26 10:55:00,17.52,17.54,17.51,17.52,300000.0,17.52,17.54,17.51,17.52,300000.0
2014-08-26 11:00:00,17.53,17.55,17.51,17.53,286500.0,17.53,17.55,17.51,17.53,286500.0
2014-08-26 11:05:00,17.52,17.53,17.51,17.52,273000.0,17.52,17.53,17.51,17.52,273000.0
2014-08-26 11:10:00,17.52,17.52,17.49,17.51,513000.0,17.52,17.52,17.49,17.51,513000.0
2014-08-26 11:15:00,17.51,17.55,17.51,17.55,601500.0,17.51,17.55,17.51,17.55,601500.0
2014-08-26 11:20:00,17.54,17.55,17.53,17.55,418500.0,17.54,17.55,17.53,17.55,418500.0
2014-08-26 11:25:00,17.55,17.63,17.54,17.63,1461000.0,17.55,17.63,17.54,17.63,1461000.0
2014-08-26 11:30:00,17.63,17.63,17.58,17.6,1431000.0,17.63,17.63,17.58,17.6,1431000.0
2014-08-26 11:35:00,17.59,17.62,17.58,17.61,508500.0,17.59,17.62,17.58,17.61,508500.0
2014-08-26 11:40:00,17.61,17.62,17.59,17.59,238500.0,17.61,17.62,17.59,17.59,238500.0
2014-08-26 11:45:00,17.59,17.61,17.59,17.61,208500.0,17.59,17.61,17.59,17.61,208500.0
2014-08-26 11:50:00,17.61,17.63,17.61,17.63,445500.0,17.61,17.63,17.61,17.63,445500.0
2014-08-26 11:55:00,17.63,17.64,17.61,17.61,561000.0,17.63,17.64,17.61,17.61,561000.0
2014-08-26 12:00:00,17.61,17.61,17.6,17.61,346500.0,17.61,17.61,17.6,17.61,346500.0
2014-08-26 12:05:00,17.61,17.63,17.61,17.62,211500.0,17.61,17.63,17.61,17.62,211500.0
2014-08-26 12:10:00,17.62,17.67,17.61,17.66,607500.0,17.62,17.67,17.61,17.66,607500.0
2014-08-26 12:15:00,17.67,17.67,17.64,17.65,964500.0,17.67,17.67,17.64,17.65,964500.0
2014-08-26 12:20:00,17.66,17.66,17.64,17.65,291000.0,17.66,17.66,17.64,17.65,291000.0
2014-08-26 12:25:00,17.66,17.67,17.63,17.66,274500.0,17.66,17.67,17.63,17.66,274500.0
2014-08-26 12:30:00,17.66,17.66,17.63,17.65,318000.0,17.66,17.66,17.63,17.65,318000.0
2014-08-26 12:35:00,17.65,17.65,17.61,17.62,316500.0,17.65,17.65,17.61,17.62,316500.0
2014-08-26 12:40:00,17.63,17.63,17.57,17.58,702000.0,17.63,17.63,17.57,17.58,702000.0
2014-08-26 12:45:00,17.58,17.6,17.55,17.55,682500.0,17.58,17.6,17.55,17.55,682500.0
2014-08-26 12:50:00,17.56,17.58,17.56,17.58,153000.0,17.56,17.58,17.56,17.58,153000.0
2014-08-26 12:55:00,17.58,17.58,17.55,17.56,180000.0,17.58,17.58,17.55,17.56,180000.0
2014-08-26 13:00:00,17.55,17.56,17.55,17.56,126000.0,17.55,17.56,17.55,17.56,126000.0
2014-08-26 13:05:00,17.55,17.56,17.55,17.56,109500.0,17.55,17.56,17.55,17.56,109500.0
2014-08-26 13:10:00,17.56,17.58,17.56,17.57,177000.0,17.56,17.58,17.56,17.57,177000.0
2014-08-26 13:15:00,17.57,17.58,17.56,17.58,79500.0,17.57,17.58,17.56,17.58,79500.0
2014-08-26 13:20:00,17.57,17.58,17.56,17.57,193500.0,17.57,17.58,17.56,17.57,193500.0
2014-08-26 13:25:00,17.57,17.58,17.56,17.57,63000.0,17.57,17.58,17.56,17.57,63000.0
2014-08-26 13:30:00,17.57,17.57,17.55,17.55,132000.0,17.57,17.57,17.55,17.55,132000.0
2014-08-26 13:35:00,17.56,17.56,17.55,17.55,136500.0,17.56,17.56,17.55,17.55,136500.0
2014-08-26 13:40:00,17.56,17.56,17.54,17.54,172500.0,17.56,17.56,17.54,17.54,172500.0
2014-08-26 13:45:00,17.55,17.55,17.54,17.55,216000.0,17.55,17.55,17.54,17.55,216000.0
2014-08-26 13:50:00,17.55,17.56,17.54,17.54,250500.0,17.55,17.56,17.54,17.54,250500.0
2014-08-26 13:55:00,17.55,17.56,17.54,17.55,259500.0,17.55,17.56,17.54,17.55,259500.0
2014-08-26 14:00:00,17.55,17.56,17.55,17.55,99000.0,17.55,17.56,17.55,17.55,99000.0
2014-08-26 14:05:00,17.55,17.56,17.55,17.55,237000.0,17.55,17.56,17.55,17.55,237000.0
2014-08-26 14:10:00,17.55,17.56,17.55,17.55,139500.0,17.55,17.56,17.55,17.55,139500.0
2014-08-26 14:15:00,17.56,17.57,17.55,17.56,154500.0,17.56,17.57,17.55,17.56,154500.0
2014-08-26 14:20:00,17.56,17.57,17.55,17.55,223500.0,17.56,17.57,17.55,17.55,223500.0
2014-08-26 14:25:00,17.55,17.57,17.55,17.57,156000.0,17.55,17.57,17.55,17.57,156000.0
2014-08-26 14:30:00,17.56,17.61,17.56,17.61,996000.0,17.56,17.61,17.56,17.61,996000.0
2014-08-26 14:35:00,17.62,17.63,17.59,17.63,523500.0,17.62,17.63,17.59,17.63,523500.0
2014-08-26 14:40:00,17.63,17.63,17.6,17.62,256500.0,17.63,17.63,17.6,17.62,256500.0
2014-08-26 14:45:00,17.62,17.62,17.59,17.6,261000.0,17.62,17.62,17.59,17.6,261000.0
2014-08-26 14:50:00,17.6,17.61,17.59,17.6,465000.0,17.6,17.61,17.59,17.6,465000.0
2014-08-26 14:55:00,17.61,17.62,17.59,17.59,222000.0,17.61,17.62,17.59,17.59,222000.0
2014-08-26 15:00:00,17.59,17.61,17.58,17.6,141000.0,17.59,17.61,17.58,17.6,141000.0
2014-08-26 15:05:00,17.59,17.6,17.57,17.57,352500.0,17.59,17.6,17.57,17.57,352500.0
2014-08-26 15:10:00,17.57,17.58,17.56,17.57,340500.0,17.57,17.58,17.56,17.57,340500.0
2014-08-26 15:15:00,17.57,17.59,17.57,17.58,84000.0,17.57,17.59,17.57,17.58,84000.0
2014-08-26 15:20:00,17.58,17.58,17.56,17.56,144000.0,17.58,17.58,17.56,17.56,144000.0
2014-08-26 15:25:00,17.56,17.56,17.52,17.52,826500.0,17.56,17.56,17.52,17.52,826500.0
2014-08-26 15:30:00,17.52,17.55,17.52,17.54,331500.0,17.52,17.55,17.52,17.54,331500.0
2014-08-26 15:35:00,17.54,17.56,17.53,17.54,334500.0,17.54,17.56,17.53,17.54,334500.0
2014-08-26 15:40:00,17.55,17.55,17.53,17.53,474000.0,17.55,17.55,17.53,17.53,474000.0
2014-08-26 15:45:00,17.53,17.53,17.5,17.5,889500.0,17.53,17.53,17.5,17.5,889500.0
2014-08-26 15:50:00,17.5,17.51,17.48,17.48,1215000.0,17.5,17.51,17.48,17.48,1215000.0
2014-08-26 15:55:00,17.48,17.48,17.44,17.45,3193500.0,17.48,17.48,17.44,17.45,3193500.0
2014-08-27 09:30:00,17.57,17.58,17.5,17.55,1552500.0,17.57,17.58,17.5,17.55,1552500.0
2014-08-27 09:35:00,17.54,17.62,17.51,17.52,1780500.0,17.54,17.62,17.51,17.52,1780500.0
2014-08-27 09:40:00,17.52,17.56,17.49,17.49,850500.0,17.52,17.56,17.49,17.49,850500.0
2014-08-27 09:45:00,17.51,17.55,17.49,17.52,733500.0,17.51,17.55,17.49,17.52,733500.0
2014-08-27 09:50:00,17.52,17.53,17.48,17.49,996000.0,17.52,17.53,17.48,17.49,996000.0
2014-08-27 09:55:00,17.5,17.5,17.47,17.5,1131000.0,17.5,17.5,17.47,17.5,1131000.0
2014-08-27 10:00:00,17.49,17.49,17.43,17.45,1048500.0,17.49,17.49,17.43,17.45,1048500.0
2014-08-27 10:05:00,17.44,17.51,17.44,17.5,916500.0,17.44,17.51,17.44,17.5,916500.0
2014-08-27 10:10:00,17.5,17.51,17.46,17.48,319500.0,17.5,17.51,17.46,17.48,319500.0
2014-08-27 10:15:00,17.48,17.48,17.45,17.47,478500.0,17.48,17.48,17.45,17.47,478500.0
2014-08-27 10:20:00,17.46,17.47,17.45,17.46,496500.0,17.46,17.47,17.45,17.46,496500.0
2014-08-27 10:25:00,17.46,17.47,17.43,17.45,481500.0,17.46,17.47,17.43,17.45,481500.0
2014-08-27 10:30:00,17.45,17.45,17.4,17.42,877500.0,17.45,17.45,17.4,17.42,877500.0
2014-08-27 10:35:00,17.41,17.42,17.39,17.4,922500.0,17.41,17.42,17.39,17.4,922500.0
2014-08-27 10:40:00,17.4,17.42,17.35,17.39,1156500.0,17.4,17.42,17.35,17.39,1156500.0
2014-08-27 10:45:00,17.39,17.44,17.39,17.42,702000.0,17.39,17.44,17.39,17.42,702000.0
2014-08-27 10:50:00,17.43,17.45,17.42,17.45,403500.0,17.43,17.45,17.42,17.45,403500.0
2014-08-27 10:55:00,17.44,17.46,17.43,17.45,549000.0,17.44,17.46,17.43,17.45,549000.0
2014-08-27 11:00:00,17.45,17.5,17.44,17.5,678000.0,17.45,17.5,17.44,17.5,678000.0
2014-08-27 11:05:00,17.5,17.51,17.48,17.5,519000.0,17.5,17.51,17.48,17.5,519000.0
2014-08-27 11:10:00,17.5,17.52,17.5,17.51,474000.0,17.5,17.52,17.5,17.51,474000.0
2014-08-27 11:15:00,17.51,17.51,17.47,17.49,426000.0,17.51,17.51,17.47,17.49,426000.0
2014-08-27 11:20:00,17.49,17.5,17.47,17.47,175500.0,17.49,17.5,17.47,17.47,175500.0
2014-08-27 11:25:00,17.47,17.49,17.47,17.48,177000.0,17.47,17.49,17.47,17.48,177000.0
2014-08-27 11:30:00,17.48,17.48,17.44,17.45,370500.0,17.48,17.48,17.44,17.45,370500.0
2014-08-27 11:35:00,17.46,17.48,17.45,17.48,436500.0,17.46,17.48,17.45,17.48,436500.0
2014-08-27 11:40:00,17.48,17.5,17.47,17.5,276000.0,17.48,17.5,17.47,17.5,276000.0
2014-08-27 11:45:00,17.49,17.52,17.49,17.51,225000.0,17.49,17.52,17.49,17.51,225000.0
2014-08-27 11:50:00,17.51,17.52,17.48,17.49,244500.0,17.51,17.52,17.48,17.49,244500.0
2014-08-27 11:55:00,17.49,17.51,17.48,17.5,135000.0,17.49,17.51,17.48,17.5,135000.0
2014-08-27 12:00:00,17.5,17.52,17.5,17.51,319500.0,17.5,17.52,17.5,17.51,319500.0
2014-08-27 12:05:00,17.51,17.52,17.47,17.48,240000.0,17.51,17.52,17.47,17.48,240000.0
2014-08-27 12:10:00,17.47,17.49,17.46,17.48,315000.0,17.47,17.49,17.46,17.48,315000.0
2014-08-27 12:15:00,17.49,17.5,17.47,17.48,277500.0,17.49,17.5,17.47,17.48,277500.0
2014-08-27 12:20:00,17.47,17.5,17.47,17.5,201000.0,17.47,17.5,17.47,17.5,201000.0
2014-08-27 12:25:00,17.5,17.51,17.49,17.5,198000.0,17.5,17.51,17.49,17.5,198000.0
2014-08-27 12:30:00,17.49,17.49,17.47,17.48,151500.0,17.49,17.49,17.47,17.48,151500.0
2014-08-27 12:35:00,17.48,17.48,17.47,17.48,145500.0,17.48,17.48,17.47,17.48,145500.0
2014-08-27 12:40:00,17.48,17.49,17.47,17.48,163500.0,17.48,17.49,17.47,17.48,163500.0
2014-08-27 12:45:00,17.48,17.48,17.45,17.46,246000.0,17.48,17.48,17.45,17.46,246000.0
2014-08-27 12:50:00,17.46,17.46,17.44,17.44,255000.0,17.46,17.46,17.44,17.44,255000.0
2014-08-27 12:55:00,17.44,17.48,17.44,17.47,516000.0,17.44,17.48,17.44,17.47,516000.0
2014-08-27 13:00:00,17.47,17.47,17.45,17.46,106500.0,17.47,17.47,17.45,17.46,106500.0
2014-08-27 13:05:00,17.46,17.49,17.46,17.49,145500.0,17.46,17.49,17.46,17.49,145500.0
2014-08-27 13:10:00,17.49,17.51,17.49,17.51,535500.0,17.49,17.51,17.49,17.51,535500.0
2014-08-27 13:15:00,17.51,17.52,17.5,17.5,370500.0,17.51,17.52,17.5,17.5,370500.0
2014-08-27 13:20:00,17.51,17.51,17.5,17.5,114000.0,17.51,17.51,17.5,17.5,114000.0
2014-08-27 13:25:00,17.49,17.5,17.48,17.48,160500.0,17.49,17.5,17.48,17.48,160500.0
2014-08-27 13:30:00,17.48,17.48,17.45,17.48,259500.0,17.48,17.48,17.45,17.48,259500.0
2014-08-27 13:35:00,17.48,17.48,17.46,17.46,174000.0,17.48,17.48,17.46,17.46,174000.0
2014-08-27 13:40:00,17.46,17.47,17.46,17.46,99000.0,17.46,17.47,17.46,17.46,99000.0
2014-08-27 13:45:00,17.46,17.47,17.45,17.46,118500.0,17.46,17.47,17.45,17.46,118500.0
2014-08-27 13:50:00,17.45,17.47,17.44,17.46,364500.0,17.45,17.47,17.44,17.46,364500.0
2014-08-27 13:55:00,17.45,17.46,17.44,17.45,130500.0,17.45,17.46,17.44,17.45,130500.0
2014-08-27 14:00:00,17.45,17.46,17.44,17.45,207000.0,17.45,17.46,17.44,17.45,207000.0
2014-08-27 14:05:00,17.44,17.46,17.44,17.44,174000.0,17.44,17.46,17.44,17.44,174000.0
2014-08-27 14:10:00,17.44,17.46,17.44,17.45,130500.0,17.44,17.46,17.44,17.45,130500.0
2014-08-27 14:15:00,17.44,17.47,17.44,17.47,177000.0,17.44,17.47,17.44,17.47,177000.0
2014-08-27 14:20:00,17.46,17.48,17.45,17.47,160500.0,17.46,17.48,17.45,17.47,160500.0
2014-08-27 14:25:00,17.47,17.48,17.46,17.46,108000.0,17.47,17.48,17.46,17.46,108000.0
2014-08-27 14:30:00,17.46,17.47,17.45,17.47,148500.0,17.46,17.47,17.45,17.47,148500.0
2014-08-27 14:35:00,17.47,17.49,17.46,17.49,378000.0,17.47,17.49,17.46,17.49,378000.0
2014-08-27 14:40:00,17.49,17.49,17.47,17.48,396000.0,17.49,17.49,17.47,17.48,396000.0
2014-08-27 14:45:00,17.48,17.49,17.48,17.48,171000.0,17.48,17.49,17.48,17.48,171000.0
2014-08-27 14:50:00,17.48,17.49,17.47,17.49,184500.0,17.48,17.49,17.47,17.49,184500.0
2014-08-27 14:55:00,17.49,17.5,17.47,17.47,496500.0,17.49,17.5,17.47,17.47,496500.0
2014-08-27 15:00:00,17.48,17.5,17.48,17.49,364500.0,17.48,17.5,17.48,17.49,364500.0
2014-08-27 15:05:00,17.49,17.49,17.47,17.47,504000.0,17.49,17.49,17.47,17.47,504000.0
2014-08-27 15:10:00,17.47,17.47,17.46,17.47,438000.0,17.47,17.47,17.46,17.47,438000.0
2014-08-27 15:15:00,17.47,17.48,17.46,17.48,276000.0,17.47,17.48,17.46,17.48,276000.0
2014-08-27 15:20:00,17.48,17.49,17.47,17.48,217500.0,17.48,17.49,17.47,17.48,217500.0
2014-08-27 15:25:00,17.48,17.48,17.45,17.46,429000.0,17.48,17.48,17.45,17.46,429000.0
2014-08-27 15:30:00,17.46,17.47,17.45,17.46,429000.0,17.46,17.47,17.45,17.46,429000.0
2014-08-27 15:35:00,17.46,17.47,17.45,17.47,454500.0,17.46,17.47,17.45,17.47,454500.0
2014-08-27 15:40:00,17.47,17.49,17.46,17.47,432000.0,17.47,17.49,17.46,17.47,432000.0
2014-08-27 15:45:00,17.47,17.49,17.47,17.49,606000.0,17.47,17.49,17.47,17.49,606000.0
2014-08-27 15:50:00,17.49,17.53,17.49,17.53,1669500.0,17.49,17.53,17.49,17.53,1669500.0
2014-08-27 15:55:00,17.53,17.56,17.53,17.55,2950500.0,17.53,17.56,17.53,17.55,2950500.0
2014-08-28 09:30:00,17.46,17.56,17.45,17.53,2326500.0,17.46,17.56,17.45,17.53,2326500.0
2014-08-28 09:35:00,17.52,17.63,17.51,17.6,2761500.0,17.52,17.63,17.51,17.6,2761500.0
2014-08-28 09:40:00,17.59,17.6,17.49,17.54,1647000.0,17.59,17.6,17.49,17.54,1647000.0
2014-08-28 09:45:00,17.54,17.56,17.52,17.55,618000.0,17.54,17.56,17.52,17.55,618000.0
2014-08-28 09:50:00,17.55,17.59,17.54,17.57,1288500.0,17.55,17.59,17.54,17.57,1288500.0
2014-08-28 09:55:00,17.57,17.57,17.51,17.54,571500.0,17.57,17.57,17.51,17.54,571500.0
2014-08-28 10:00:00,17.54,17.54,17.48,17.49,706500.0,17.54,17.54,17.48,17.49,706500.0
2014-08-28 10:05:00,17.5,17.55,17.49,17.52,798000.0,17.5,17.55,17.49,17.52,798000.0
2014-08-28 10:10:00,17.53,17.53,17.48,17.49,385500.0,17.53,17.53,17.48,17.49,385500.0
2014-08-28 10:15:00,17.49,17.5,17.44,17.48,1120500.0,17.49,17.5,17.44,17.48,1120500.0
2014-08-28 10:20:00,17.47,17.49,17.45,17.48,532500.0,17.47,17.49,17.45,17.48,532500.0
2014-08-28 10:25:00,17.47,17.49,17.45,17.49,423000.0,17.47,17.49,17.45,17.49,423000.0
2014-08-28 10:30:00,17.5,17.5,17.47,17.5,202500.0,17.5,17.5,17.47,17.5,202500.0
2014-08-28 10:35:00,17.5,17.5,17.45,17.46,382500.0,17.5,17.5,17.45,17.46,382500.0
2014-08-28 10:40:00,17.46,17.5,17.45,17.5,279000.0,17.46,17.5,17.45,17.5,279000.0
2014-08-28 10:45:00,17.48,17.53,17.48,17.51,496500.0,17.48,17.53,17.48,17.51,496500.0
2014-08-28 10:50:00,17.51,17.53,17.5,17.52,342000.0,17.51,17.53,17.5,17.52,342000.0
2014-08-28 10:55:00,17.53,17.53,17.5,17.51,135000.0,17.53,17.53,17.5,17.51,135000.0
2014-08-28 11:00:00,17.51,17.54,17.51,17.52,291000.0,17.51,17.54,17.51,17.52,291000.0
2014-08-28 11:05:00,17.52,17.53,17.51,17.52,135000.0,17.52,17.53,17.51,17.52,135000.0
2014-08-28 11:10:00,17.52,17.54,17.52,17.53,189000.0,17.52,17.54,17.52,17.53,189000.0
2014-08-28 11:15:00,17.53,17.55,17.53,17.53,219000.0,17.53,17.55,17.53,17.53,219000.0
2014-08-28 11:20:00,17.54,17.54,17.51,17.52,267000.0,17.54,17.54,17.51,17.52,267000.0
2014-08-28 11:25:00,17.52,17.53,17.51,17.52,211500.0,17.52,17.53,17.51,17.52,211500.0
2014-08-28 11:30:00,17.52,17.54,17.51,17.52,205500.0,17.52,17.54,17.51,17.52,205500.0
2014-08-28 11:35:00,17.52,17.54,17.51,17.53,153000.0,17.52,17.54,17.51,17.53,153000.0
2014-08-28 11:40:00,17.53,17.54,17.52,17.52,73500.0,17.53,17.54,17.52,17.52,73500.0
2014-08-28 11:45:00,17.52,17.54,17.51,17.54,532500.0,17.52,17.54,17.51,17.54,532500.0
2014-08-28 11:50:00,17.54,17.59,17.54,17.59,915000.0,17.54,17.59,17.54,17.59,915000.0
2014-08-28 11:55:00,17.59,17.6,17.54,17.54,478500.0,17.59,17.6,17.54,17.54,478500.0
2014-08-28 12:00:00,17.55,17.56,17.54,17.55,195000.0,17.55,17.56,17.54,17.55,195000.0
2014-08-28 12:05:00,17.55,17.56,17.54,17.55,192000.0,17.55,17.56,17.54,17.55,192000.0
2014-08-28 12:10:00,17.54,17.56,17.54,17.55,312000.0,17.54,17.56,17.54,17.55,312000.0
2014-08-28 12:15:00,17.55,17.58,17.55,17.57,328500.0,17.55,17.58,17.55,17.57,328500.0
2014-08-28 12:20:00,17.57,17.61,17.57,17.61,1203000.0,17.57,17.61,17.57,17.61,1203000.0
2014-08-28 12:25:00,17.6,17.61,17.59,17.61,730500.0,17.6,17.61,17.59,17.61,730500.0
2014-08-28 12:30:00,17.61,17.62,17.56,17.59,1012500.0,17.61,17.62,17.56,17.59,1012500.0
2014-08-28 12:35:00,17.58,17.6,17.57,17.59,144000.0,17.58,17.6,17.57,17.59,144000.0
2014-08-28 12:40:00,17.58,17.61,17.58,17.6,144000.0,17.58,17.61,17.58,17.6,144000.0
2014-08-28 12:45:00,17.6,17.6,17.58,17.58,153000.0,17.6,17.6,17.58,17.58,153000.0
2014-08-28 12:50:00,17.59,17.6,17.58,17.6,361500.0,17.59,17.6,17.58,17.6,361500.0
2014-08-28 12:55:00,17.6,17.6,17.59,17.6,196500.0,17.6,17.6,17.59,17.6,196500.0
2014-08-28 13:00:00,17.6,17.6,17.57,17.58,210000.0,17.6,17.6,17.57,17.58,210000.0
2014-08-28 13:05:00,17.58,17.59,17.56,17.57,441000.0,17.58,17.59,17.56,17.57,441000.0
2014-08-28 13:10:00,17.58,17.61,17.58,17.61,397500.0,17.58,17.61,17.58,17.61,397500.0
2014-08-28 13:15:00,17.6,17.61,17.59,17.6,157500.0,17.6,17.61,17.59,17.6,157500.0
2014-08-28 13:20:00,17.59,17.6,17.59,17.6,162000.0,17.59,17.6,17.59,17.6,162000.0
2014-08-28 13:25:00,17.6,17.61,17.59,17.6,156000.0,17.6,17.61,17.59,17.6,156000.0
2014-08-28 13:30:00,17.6,17.6,17.58,17.58,130500.0,17.6,17.6,17.58,17.58,130500.0
2014-08-28 13:35:00,17.58,17.59,17.57,17.58,147000.0,17.58,17.59,17.57,17.58,147000.0
2014-08-28 13:40:00,17.59,17.59,17.57,17.58,108000.0,17.59,17.59,17.57,17.58,108000.0
2014-08-28 13:45:00,17.57,17.59,17.57,17.58,309000.0,17.57,17.59,17.57,17.58,309000.0
2014-08-28 13:50:00,17.58,17.58,17.57,17.57,84000.0,17.58,17.58,17.57,17.57,84000.0
2014-08-28 13:55:00,17.57,17.58,17.56,17.58,213000.0,17.57,17.58,17.56,17.58,213000.0
2014-08-28 14:00:00,17.58,17.59,17.57,17.59,261000.0,17.58,17.59,17.57,17.59,261000.0
2014-08-28 14:05:00,17.59,17.59,17.57,17.58,150000.0,17.59,17.59,17.57,17.58,150000.0
2014-08-28 14:10:00,17.58,17.59,17.57,17.59,283500.0,17.58,17.59,17.57,17.59,283500.0
2014-08-28 14:15:00,17.59,17.6,17.58,17.6,357000.0,17.59,17.6,17.58,17.6,357000.0
2014-08-28 14:20:00,17.6,17.61,17.58,17.58,123000.0,17.6,17.61,17.58,17.58,123000.0
2014-08-28 14:25:00,17.59,17.6,17.59,17.6,75000.0,17.59,17.6,17.59,17.6,75000.0
2014-08-28 14:30:00,17.59,17.6,17.59,17.59,160500.0,17.59,17.6,17.59,17.59,160500.0
2014-08-28 14:35:00,17.59,17.6,17.59,17.6,232500.0,17.59,17.6,17.59,17.6,232500.0
2014-08-28 14:40:00,17.6,17.6,17.59,17.6,157500.0,17.6,17.6,17.59,17.6,157500.0
2014-08-28 14:45:00,17.6,17.6,17.58,17.58,79500.0,17.6,17.6,17.58,17.58,79500.0
2014-08-28 14:50:00,17.59,17.6,17.58,17.6,412500.0,17.59,17.6,17.58,17.6,412500.0
2014-08-28 14:55:00,17.6,17.6,17.59,17.6,394500.0,17.6,17.6,17.59,17.6,394500.0
2014-08-28 15:00:00,17.6,17.6,17.59,17.6,501000.0,17.6,17.6,17.59,17.6,501000.0
2014-08-28 15:05:00,17.6,17.61,17.59,17.6,435000.0,17.6,17.61,17.59,17.6,435000.0
2014-08-28 15:10:00,17.6,17.6,17.59,17.6,288000.0,17.6,17.6,17.59,17.6,288000.0
2014-08-28 15:15:00,17.6,17.61,17.59,17.61,412500.0,17.6,17.61,17.59,17.61,412500.0
2014-08-28 15:20:00,17.61,17.61,17.6,17.6,258000.0,17.61,17.61,17.6,17.6,258000.0
2014-08-28 15:25:00,17.61,17.61,17.6,17.6,286500.0,17.61,17.61,17.6,17.6,286500.0
2014-08-28 15:30:00,17.6,17.61,17.6,17.6,156000.0,17.6,17.61,17.6,17.6,156000.0
2014-08-28 15:35:00,17.6,17.6,17.59,17.6,204000.0,17.6,17.6,17.59,17.6,204000.0
2014-08-28 15:40:00,17.6,17.61,17.6,17.6,508500.0,17.6,17.61,17.6,17.6,508500.0
2014-08-28 15:45:00,17.6,17.61,17.6,17.6,523500.0,17.6,17.61,17.6,17.6,523500.0
2014-08-28 15:50:00,17.6,17.6,17.58,17.59,1500000.0,17.6,17.6,17.58,17.59,1500000.0
2014-08-28 15:55:00,17.59,17.6,17.58,17.59,1477500.0,17.59,17.6,17.58,17.59,1477500.0
2014-08-29 09:30:00,17.94,18.04,17.88,17.88,8308500.0,17.94,18.04,17.88,17.88,8308500.0
2014-08-29 09:35:00,17.88,18.01,17.86,18.01,4648500.0,17.88,18.01,17.86,18.01,4648500.0
2014-08-29 09:40:00,18.01,18.04,17.97,17.99,4383000.0,18.01,18.04,17.97,17.99,4383000.0
2014-08-29 09:45:00,17.99,17.99,17.91,17.94,2869500.0,17.99,17.99,17.91,17.94,2869500.0
2014-08-29 09:50:00,17.93,17.96,17.9,17.95,1938000.0,17.93,17.96,17.9,17.95,1938000.0
2014-08-29 09:55:00,17.96,17.96,17.92,17.93,778500.0,17.96,17.96,17.92,17.93,778500.0
2014-08-29 10:00:00,17.93,17.95,17.91,17.92,1014000.0,17.93,17.95,17.91,17.92,1014000.0
2014-08-29 10:05:00,17.92,17.94,17.91,17.93,661500.0,17.92,17.94,17.91,17.93,661500.0
2014-08-29 10:10:00,17.93,17.93,17.83,17.9,2781000.0,17.93,17.93,17.83,17.9,2781000.0
2014-08-29 10:15:00,17.9,17.95,17.89,17.95,1135500.0,17.9,17.95,17.89,17.95,1135500.0
2014-08-29 10:20:00,17.95,17.95,17.89,17.91,1140000.0,17.95,17.95,17.89,17.91,1140000.0
2014-08-29 10:25:00,17.91,17.97,17.91,17.96,1293000.0,17.91,17.97,17.91,17.96,1293000.0
2014-08-29 10:30:00,17.96,17.98,17.95,17.98,816000.0,17.96,17.98,17.95,17.98,816000.0
2014-08-29 10:35:00,17.97,17.98,17.95,17.96,402000.0,17.97,17.98,17.95,17.96,402000.0
2014-08-29 10:40:00,17.95,17.97,17.94,17.96,366000.0,17.95,17.97,17.94,17.96,366000.0
2014-08-29 10:45:00,17.95,17.98,17.95,17.97,513000.0,17.95,17.98,17.95,17.97,513000.0
2014-08-29 10:50:00,17.98,18.0,17.96,17.97,936000.0,17.98,18.0,17.96,17.97,936000.0
2014-08-29 10:55:00,17.98,18.01,17.97,18.0,1602000.0,17.98,18.01,17.97,18.0,1602000.0
2014-08-29 11:00:00,18.0,18.01,17.98,18.0,1030500.0,18.0,18.01,17.98,18.0,1030500.0
2014-08-29 11:05:00,17.99,18.02,17.99,18.01,979500.0,17.99,18.02,17.99,18.01,979500.0
2014-08-29 11:10:00,18.02,18.06,18.01,18.06,1771500.0,18.02,18.06,18.01,18.06,1771500.0
2014-08-29 11:15:00,18.05,18.09,18.05,18.08,2296500.0,18.05,18.09,18.05,18.08,2296500.0
2014-08-29 11:20:00,18.08,18.09,18.07,18.07,1021500.0,18.08,18.09,18.07,18.07,1021500.0
2014-08-29 11:25:00,18.07,18.09,18.06,18.07,831000.0,18.07,18.09,18.06,18.07,831000.0
2014-08-29 11:30:00,18.08,18.09,18.07,18.08,538500.0,18.08,18.09,18.07,18.08,538500.0
2014-08-29 11:35:00,18.08,18.1,18.08,18.1,831000.0,18.08,18.1,18.08,18.1,831000.0
2014-08-29 11:40:00,18.1,18.11,18.09,18.1,1156500.0,18.1,18.11,18.09,18.1,1156500.0
2014-08-29 11:45:00,18.1,18.12,18.1,18.11,807000.0,18.1,18.12,18.1,18.11,807000.0
2014-08-29 11:50:00,18.11,18.13,18.11,18.13,1144500.0,18.11,18.13,18.11,18.13,1144500.0
2014-08-29 11:55:00,18.12,18.12,18.08,18.08,982500.0,18.12,18.12,18.08,18.08,982500.0
2014-08-29 12:00:00,18.08,18.09,18.04,18.05,1518000.0,18.08,18.09,18.04,18.05,1518000.0
2014-08-29 12:05:00,18.06,18.07,18.03,18.03,817500.0,18.06,18.07,18.03,18.03,817500.0
2014-08-29 12:10:00,18.02,18.05,18.02,18.05,637500.0,18.02,18.05,18.02,18.05,637500.0
2014-08-29 12:15:00,18.05,18.06,18.04,18.05,298500.0,18.05,18.06,18.04,18.05,298500.0
2014-08-29 12:20:00,18.04,18.05,18.03,18.04,319500.0,18.04,18.05,18.03,18.04,319500.0
2014-08-29 12:25:00,18.04,18.05,18.02,18.03,651000.0,18.04,18.05,18.02,18.03,651000.0
2014-08-29 12:30:00,18.03,18.05,18.03,18.04,220500.0,18.03,18.05,18.03,18.04,220500.0
2014-08-29 12:35:00,18.05,18.05,18.01,18.02,528000.0,18.05,18.05,18.01,18.02,528000.0
2014-08-29 12:40:00,18.01,18.04,18.01,18.04,387000.0,18.01,18.04,18.01,18.04,387000.0
2014-08-29 12:45:00,18.04,18.05,18.03,18.04,445500.0,18.04,18.05,18.03,18.04,445500.0
2014-08-29 12:50:00,18.04,18.05,18.03,18.03,228000.0,18.04,18.05,18.03,18.03,228000.0
2014-08-29 12:55:00,18.04,18.05,18.03,18.05,357000.0,18.04,18.05,18.03,18.05,357000.0
2014-08-29 13:00:00,18.05,18.05,18.01,18.02,783000.0,18.05,18.05,18.01,18.02,783000.0
2014-08-29 13:05:00,18.02,18.04,18.01,18.03,475500.0,18.02,18.04,18.01,18.03,475500.0
2014-08-29 13:10:00,18.04,18.04,18.01,18.01,312000.0,18.04,18.04,18.01,18.01,312000.0
2014-08-29 13:15:00,18.01,18.02,18.01,18.01,390000.0,18.01,18.02,18.01,18.01,390000.0
2014-08-29 13:20:00,18.02,18.02,17.99,18.0,922500.0,18.02,18.02,17.99,18.0,922500.0
2014-08-29 13:25:00,18.0,18.02,18.0,18.02,409500.0,18.0,18.02,18.0,18.02,409500.0
2014-08-29 13:30:00,18.01,18.02,18.0,18.01,195000.0,18.01,18.02,18.0,18.01,195000.0
2014-08-29 13:35:00,18.01,18.01,17.98,17.98,549000.0,18.01,18.01,17.98,17.98,549000.0
2014-08-29 13:40:00,17.99,17.99,17.98,17.98,730500.0,17.99,17.99,17.98,17.98,730500.0
2014-08-29 13:45:00,17.98,18.0,17.98,17.99,447000.0,17.98,18.0,17.98,17.99,447000.0
2014-08-29 13:50:00,17.99,17.99,17.98,17.98,253500.0,17.99,17.99,17.98,17.98,253500.0
2014-08-29 13:55:00,17.99,17.99,17.98,17.99,262500.0,17.99,17.99,17.98,17.99,262500.0
2014-08-29 14:00:00,17.99,18.0,17.98,17.98,423000.0,17.99,18.0,17.98,17.98,423000.0
2014-08-29 14:05:00,17.98,17.99,17.98,17.99,256500.0,17.98,17.99,17.98,17.99,256500.0
2014-08-29 14:10:00,17.99,17.99,17.98,17.98,325500.0,17.99,17.99,17.98,17.98,325500.0
2014-08-29 14:15:00,17.98,17.99,17.95,17.96,1069500.0,17.98,17.99,17.95,17.96,1069500.0
2014-08-29 14:20:00,17.96,17.97,17.95,17.96,417000.0,17.96,17.97,17.95,17.96,417000.0
2014-08-29 14:25:00,17.96,17.98,17.95,17.98,525000.0,17.96,17.98,17.95,17.98,525000.0
2014-08-29 14:30:00,17.97,17.99,17.97,17.97,610500.0,17.97,17.99,17.97,17.97,610500.0
2014-08-29 14:35:00,17.98,17.98,17.96,17.96,433500.0,17.98,17.98,17.96,17.96,433500.0
2014-08-29 14:40:00,17.96,17.98,17.96,17.97,295500.0,17.96,17.98,17.96,17.97,295500.0
2014-08-29 14:45:00,17.97,17.98,17.96,17.97,267000.0,17.97,17.98,17.96,17.97,267000.0
2014-08-29 14:50:00,17.96,17.97,17.95,17.96,334500.0,17.96,17.97,17.95,17.96,334500.0
2014-08-29 14:55:00,17.96,17.98,17.96,17.97,153000.0,17.96,17.98,17.96,17.97,153000.0
2014-08-29 15:00:00,17.98,17.99,17.97,17.98,558000.0,17.98,17.99,17.97,17.98,558000.0
2014-08-29 15:05:00,17.98,17.98,17.97,17.97,253500.0,17.98,17.98,17.97,17.97,253500.0
2014-08-29 15:10:00,17.97,17.99,17.97,17.99,316500.0,17.97,17.99,17.97,17.99,316500.0
2014-08-29 15:15:00,17.99,18.02,17.99,18.01,874500.0,17.99,18.02,17.99,18.01,874500.0
2014-08-29 15:20:00,18.01,18.02,17.99,17.99,556500.0,18.01,18.02,17.99,17.99,556500.0
2014-08-29 15:25:00,17.99,17.99,17.98,17.98,588000.0,17.99,17.99,17.98,17.98,588000.0
2014-08-29 15:30:00,17.98,17.98,17.97,17.97,553500.0,17.98,17.98,17.97,17.97,553500.0
2014-08-29 15:35:00,17.97,17.99,17.97,17.99,624000.0,17.97,17.99,17.97,17.99,624000.0
2014-08-29 15:40:00,17.99,17.99,17.97,17.98,1554000.0,17.99,17.99,17.97,17.98,1554000.0
2014-08-29 15:45:00,17.98,17.99,17.98,17.98,798000.0,17.98,17.99,17.98,17.98,798000.0
2014-08-29 15:50:00,17.98,18.0,17.97,17.98,1861500.0,17.98,18.0,17.97,17.98,1861500.0
2014-08-29 15:55:00,17.98,17.99,17.98,17.98,2947500.0,17.98,17.99,17.98,17.98,2947500.0
2014-09-02 09:30:00,18.37,18.45,18.29,18.37,8478000.0,18.37,18.45,18.29,18.37,8478000.0
2014-09-02 09:35:00,18.38,18.47,18.36,18.45,3955500.0,18.38,18.47,18.36,18.45,3955500.0
2014-09-02 09:40:00,18.44,18.47,18.39,18.44,3126000.0,18.44,18.47,18.39,18.44,3126000.0
2014-09-02 09:45:00,18.46,18.5,18.41,18.49,3399000.0,18.46,18.5,18.41,18.49,3399000.0
2014-09-02 09:50:00,18.49,18.51,18.43,18.5,2409000.0,18.49,18.51,18.43,18.5,2409000.0
2014-09-02 09:55:00,18.5,18.5,18.44,18.46,1833000.0,18.5,18.5,18.44,18.46,1833000.0
2014-09-02 10:00:00,18.45,18.51,18.45,18.48,1581000.0,18.45,18.51,18.45,18.48,1581000.0
2014-09-02 10:05:00,18.47,18.49,18.43,18.45,1260000.0,18.47,18.49,18.43,18.45,1260000.0
2014-09-02 10:10:00,18.44,18.49,18.43,18.48,1380000.0,18.44,18.49,18.43,18.48,1380000.0
2014-09-02 10:15:00,18.48,18.5,18.46,18.47,628500.0,18.48,18.5,18.46,18.47,628500.0
2014-09-02 10:20:00,18.48,18.56,18.46,18.56,2692500.0,18.48,18.56,18.46,18.56,2692500.0
2014-09-02 10:25:00,18.55,18.63,18.53,18.61,2977500.0,18.55,18.63,18.53,18.61,2977500.0
2014-09-02 10:30:00,18.61,18.64,18.59,18.6,2652000.0,18.61,18.64,18.59,18.6,2652000.0
2014-09-02 10:35:00,18.6,18.63,18.57,18.63,1401000.0,18.6,18.63,18.57,18.63,1401000.0
2014-09-02 10:40:00,18.63,18.65,18.61,18.65,1579500.0,18.63,18.65,18.61,18.65,1579500.0
2014-09-02 10:45:00,18.65,18.66,18.62,18.62,1359000.0,18.65,18.66,18.62,18.62,1359000.0
2014-09-02 10:50:00,18.62,18.7,18.62,18.68,1954500.0,18.62,18.7,18.62,18.68,1954500.0
2014-09-02 10:55:00,18.68,18.73,18.68,18.73,1837500.0,18.68,18.73,18.68,18.73,1837500.0
2014-09-02 11:00:00,18.72,18.78,18.72,18.78,2994000.0,18.72,18.78,18.72,18.78,2994000.0
2014-09-02 11:05:00,18.77,18.83,18.77,18.78,3447000.0,18.77,18.83,18.77,18.78,3447000.0
2014-09-02 11:10:00,18.79,18.79,18.77,18.78,1933500.0,18.79,18.79,18.77,18.78,1933500.0
2014-09-02 11:15:00,18.78,18.78,18.74,18.77,2524500.0,18.78,18.78,18.74,18.77,2524500.0
2014-09-02 11:20:00,18.76,18.84,18.75,18.83,2545500.0,18.76,18.84,18.75,18.83,2545500.0
2014-09-02 11:25:00,18.83,18.83,18.8,18.83,1365000.0,18.83,18.83,18.8,18.83,1365000.0
2014-09-02 11:30:00,18.83,18.85,18.82,18.85,1611000.0,18.83,18.85,18.82,18.85,1611000.0
2014-09-02 11:35:00,18.85,18.92,18.84,18.92,2665500.0,18.85,18.92,18.84,18.92,2665500.0
2014-09-02 11:40:00,18.92,18.99,18.91,18.97,3045000.0,18.92,18.99,18.91,18.97,3045000.0
2014-09-02 11:45:00,18.97,18.98,18.91,18.92,2041500.0,18.97,18.98,18.91,18.92,2041500.0
2014-09-02 11:50:00,18.93,18.93,18.85,18.87,2173500.0,18.93,18.93,18.85,18.87,2173500.0
2014-09-02 11:55:00,18.87,18.88,18.84,18.84,1254000.0,18.87,18.88,18.84,18.84,1254000.0
2014-09-02 12:00:00,18.84,18.88,18.82,18.88,1170000.0,18.84,18.88,18.82,18.88,1170000.0
2014-09-02 12:05:00,18.88,18.9,18.87,18.88,990000.0,18.88,18.9,18.87,18.88,990000.0
2014-09-02 12:10:00,18.88,18.89,18.85,18.87,636000.0,18.88,18.89,18.85,18.87,636000.0
2014-09-02 12:15:00,18.87,18.93,18.87,18.88,1350000.0,18.87,18.93,18.87,18.88,1350000.0
2014-09-02 12:20:00,18.88,18.9,18.86,18.9,636000.0,18.88,18.9,18.86,18.9,636000.0
2014-09-02 12:25:00,18.89,18.92,18.88,18.91,418500.0,18.89,18.92,18.88,18.91,418500.0
2014-09-02 12:30:00,18.92,18.92,18.85,18.89,717000.0,18.92,18.92,18.85,18.89,717000.0
2014-09-02 12:35:00,18.88,18.89,18.86,18.87,690000.0,18.88,18.89,18.86,18.87,690000.0
2014-09-02 12:40:00,18.87,18.89,18.86,18.87,799500.0,18.87,18.89,18.86,18.87,799500.0
2014-09-02 12:45:00,18.87,18.87,18.82,18.86,1008000.0,18.87,18.87,18.82,18.86,1008000.0
2014-09-02 12:50:00,18.85,18.86,18.76,18.78,1959000.0,18.85,18.86,18.76,18.78,1959000.0
2014-09-02 12:55:00,18.78,18.81,18.77,18.78,841500.0,18.78,18.81,18.77,18.78,841500.0
2014-09-02 13:00:00,18.78,18.8,18.76,18.78,918000.0,18.78,18.8,18.76,18.78,918000.0
2014-09-02 13:05:00,18.78,18.8,18.77,18.79,973500.0,18.78,18.8,18.77,18.79,973500.0
2014-09-02 13:10:00,18.78,18.79,18.75,18.77,1174500.0,18.78,18.79,18.75,18.77,1174500.0
2014-09-02 13:15:00,18.77,18.78,18.74,18.76,670500.0,18.77,18.78,18.74,18.76,670500.0
2014-09-02 13:20:00,18.76,18.77,18.75,18.76,702000.0,18.76,18.77,18.75,18.76,702000.0
2014-09-02 13:25:00,18.76,18.76,18.7,18.75,1512000.0,18.76,18.76,18.7,18.75,1512000.0
2014-09-02 13:30:00,18.74,18.78,18.74,18.77,537000.0,18.74,18.78,18.74,18.77,537000.0
2014-09-02 13:35:00,18.76,18.8,18.76,18.79,538500.0,18.76,18.8,18.76,18.79,538500.0
2014-09-02 13:40:00,18.8,18.81,18.78,18.8,721500.0,18.8,18.81,18.78,18.8,721500.0
2014-09-02 13:45:00,18.8,18.8,18.78,18.79,498000.0,18.8,18.8,18.78,18.79,498000.0
2014-09-02 13:50:00,18.8,18.89,18.8,18.88,1588500.0,18.8,18.89,18.8,18.88,1588500.0
2014-09-02 13:55:00,18.88,18.91,18.86,18.86,1254000.0,18.88,18.91,18.86,18.86,1254000.0
2014-09-02 14:00:00,18.87,18.9,18.85,18.89,567000.0,18.87,18.9,18.85,18.89,567000.0
2014-09-02 14:05:00,18.89,18.92,18.88,18.92,598500.0,18.89,18.92,18.88,18.92,598500.0
2014-09-02 14:10:00,18.92,18.92,18.88,18.88,405000.0,18.92,18.92,18.88,18.88,405000.0
2014-09-02 14:15:00,18.88,18.9,18.85,18.85,517500.0,18.88,18.9,18.85,18.85,517500.0
2014-09-02 14:20:00,18.85,18.88,18.84,18.87,367500.0,18.85,18.88,18.84,18.87,367500.0
2014-09-02 14:25:00,18.87,18.9,18.86,18.9,339000.0,18.87,18.9,18.86,18.9,339000.0
2014-09-02 14:30:00,18.9,18.9,18.86,18.86,582000.0,18.9,18.9,18.86,18.86,582000.0
2014-09-02 14:35:00,18.87,18.88,18.86,18.87,298500.0,18.87,18.88,18.86,18.87,298500.0
2014-09-02 14:40:00,18.88,18.89,18.87,18.89,264000.0,18.88,18.89,18.87,18.89,264000.0
2014-09-02 14:45:00,18.89,18.89,18.87,18.87,288000.0,18.89,18.89,18.87,18.87,288000.0
2014-09-02 14:50:00,18.87,18.92,18.87,18.92,1144500.0,18.87,18.92,18.87,18.92,1144500.0
2014-09-02 14:55:00,18.91,18.93,18.91,18.91,1488000.0,18.91,18.93,18.91,18.91,1488000.0
2014-09-02 15:00:00,18.91,18.95,18.91,18.93,1351500.0,18.91,18.95,18.91,18.93,1351500.0
2014-09-02 15:05:00,18.92,18.93,18.89,18.89,912000.0,18.92,18.93,18.89,18.89,912000.0
2014-09-02 15:10:00,18.89,18.92,18.89,18.89,432000.0,18.89,18.92,18.89,18.89,432000.0
2014-09-02 15:15:00,18.9,18.91,18.88,18.9,364500.0,18.9,18.91,18.88,18.9,364500.0
2014-09-02 15:20:00,18.9,18.9,18.87,18.9,631500.0,18.9,18.9,18.87,18.9,631500.0
2014-09-02 15:25:00,18.89,18.91,18.88,18.91,462000.0,18.89,18.91,18.88,18.91,462000.0
2014-09-02 15:30:00,18.91,18.93,18.89,18.93,934500.0,18.91,18.93,18.89,18.93,934500.0
2014-09-02 15:35:00,18.93,18.96,18.92,18.95,1497000.0,18.93,18.96,18.92,18.95,1497000.0
2014-09-02 15:40:00,18.94,18.96,18.93,18.94,1092000.0,18.94,18.96,18.93,18.94,1092000.0
2014-09-02 15:45:00,18.94,18.97,18.94,18.97,1417500.0,18.94,18.97,18.94,18.97,1417500.0
2014-09-02 15:50:00,18.97,18.98,18.91,18.91,3396000.0,18.97,18.98,18.91,18.91,3396000.0
2014-09-02 15:55:00,18.91,18.95,18.89,18.94,3219000.0,18.91,18.95,18.89,18.94,3219000.0
2014-09-03 09:30:00,19.17,19.2,18.97,19.0,8719500.0,19.17,19.2,18.97,19.0,8719500.0
2014-09-03 09:35:00,18.99,19.18,18.99,19.07,4173000.0,18.99,19.18,18.99,19.07,4173000.0
2014-09-03 09:40:00,19.08,19.09,18.97,18.99,2758500.0,19.08,19.09,18.97,18.99,2758500.0
2014-09-03 09:45:00,18.99,19.05,18.97,19.02,1857000.0,18.99,19.05,18.97,19.02,1857000.0
2014-09-03 09:50:00,19.02,19.05,18.92,18.93,2235000.0,19.02,19.05,18.92,18.93,2235000.0
2014-09-03 09:55:00,18.94,18.94,18.81,18.88,4326000.0,18.94,18.94,18.81,18.88,4326000.0
2014-09-03 10:00:00,18.88,18.93,18.84,18.85,2272500.0,18.88,18.93,18.84,18.85,2272500.0
2014-09-03 10:05:00,18.85,18.88,18.77,18.81,1794000.0,18.85,18.88,18.77,18.81,1794000.0
2014-09-03 10:10:00,18.8,18.85,18.8,18.83,1120500.0,18.8,18.85,18.8,18.83,1120500.0
2014-09-03 10:15:00,18.83,18.84,18.75,18.76,1438500.0,18.83,18.84,18.75,18.76,1438500.0
2014-09-03 10:20:00,18.77,18.8,18.75,18.76,1509000.0,18.77,18.8,18.75,18.76,1509000.0
2014-09-03 10:25:00,18.77,18.78,18.69,18.75,2331000.0,18.77,18.78,18.69,18.75,2331000.0
2014-09-03 10:30:00,18.75,18.8,18.71,18.78,1890000.0,18.75,18.8,18.71,18.78,1890000.0
2014-09-03 10:35:00,18.79,18.83,18.78,18.79,1683000.0,18.79,18.83,18.78,18.79,1683000.0
2014-09-03 10:40:00,18.79,18.84,18.79,18.81,1006500.0,18.79,18.84,18.79,18.81,1006500.0
2014-09-03 10:45:00,18.8,18.82,18.76,18.79,718500.0,18.8,18.82,18.76,18.79,718500.0
2014-09-03 10:50:00,18.79,18.81,18.76,18.79,421500.0,18.79,18.81,18.76,18.79,421500.0
2014-09-03 10:55:00,18.78,18.81,18.77,18.79,408000.0,18.78,18.81,18.77,18.79,408000.0
2014-09-03 11:00:00,18.79,18.8,18.76,18.77,604500.0,18.79,18.8,18.76,18.77,604500.0
2014-09-03 11:05:00,18.77,18.8,18.76,18.79,567000.0,18.77,18.8,18.76,18.79,567000.0
2014-09-03 11:10:00,18.79,18.79,18.74,18.74,441000.0,18.79,18.79,18.74,18.74,441000.0
2014-09-03 11:15:00,18.74,18.76,18.71,18.76,900000.0,18.74,18.76,18.71,18.76,900000.0
2014-09-03 11:20:00,18.75,18.79,18.74,18.77,673500.0,18.75,18.79,18.74,18.77,673500.0
2014-09-03 11:25:00,18.77,18.77,18.72,18.72,594000.0,18.77,18.77,18.72,18.72,594000.0
2014-09-03 11:30:00,18.72,18.74,18.71,18.71,619500.0,18.72,18.74,18.71,18.71,619500.0
2014-09-03 11:35:00,18.71,18.77,18.71,18.76,681000.0,18.71,18.77,18.71,18.76,681000.0
2014-09-03 11:40:00,18.76,18.79,18.75,18.76,573000.0,18.76,18.79,18.75,18.76,573000.0
2014-09-03 11:45:00,18.74,18.75,18.72,18.73,487500.0,18.74,18.75,18.72,18.73,487500.0
2014-09-03 11:50:00,18.73,18.79,18.73,18.79,714000.0,18.73,18.79,18.73,18.79,714000.0
2014-09-03 11:55:00,18.78,18.83,18.78,18.81,907500.0,18.78,18.83,18.78,18.81,907500.0
2014-09-03 12:00:00,18.8,18.82,18.75,18.77,667500.0,18.8,18.82,18.75,18.77,667500.0
2014-09-03 12:05:00,18.77,18.77,18.73,18.74,679500.0,18.77,18.77,18.73,18.74,679500.0
2014-09-03 12:10:00,18.73,18.78,18.73,18.77,333000.0,18.73,18.78,18.73,18.77,333000.0
2014-09-03 12:15:00,18.78,18.78,18.74,18.75,225000.0,18.78,18.78,18.74,18.75,225000.0
2014-09-03 12:20:00,18.76,18.77,18.74,18.75,147000.0,18.76,18.77,18.74,18.75,147000.0
2014-09-03 12:25:00,18.74,18.75,18.73,18.74,348000.0,18.74,18.75,18.73,18.74,348000.0
2014-09-03 12:30:00,18.74,18.76,18.73,18.76,427500.0,18.74,18.76,18.73,18.76,427500.0
2014-09-03 12:35:00,18.74,18.79,18.74,18.78,367500.0,18.74,18.79,18.74,18.78,367500.0
2014-09-03 12:40:00,18.78,18.79,18.76,18.79,436500.0,18.78,18.79,18.76,18.79,436500.0
2014-09-03 12:45:00,18.79,18.81,18.77,18.78,721500.0,18.79,18.81,18.77,18.78,721500.0
2014-09-03 12:50:00,18.78,18.79,18.77,18.78,295500.0,18.78,18.79,18.77,18.78,295500.0
2014-09-03 12:55:00,18.79,18.81,18.78,18.8,366000.0,18.79,18.81,18.78,18.8,366000.0
2014-09-03 13:00:00,18.8,18.81,18.78,18.79,388500.0,18.8,18.81,18.78,18.79,388500.0
2014-09-03 13:05:00,18.79,18.83,18.79,18.83,420000.0,18.79,18.83,18.79,18.83,420000.0
2014-09-03 13:10:00,18.83,18.86,18.83,18.85,642000.0,18.83,18.86,18.83,18.85,642000.0
2014-09-03 13:15:00,18.85,18.86,18.81,18.83,405000.0,18.85,18.86,18.81,18.83,405000.0
2014-09-03 13:20:00,18.83,18.89,18.83,18.87,541500.0,18.83,18.89,18.83,18.87,541500.0
2014-09-03 13:25:00,18.88,18.91,18.86,18.88,555000.0,18.88,18.91,18.86,18.88,555000.0
2014-09-03 13:30:00,18.89,18.92,18.88,18.91,582000.0,18.89,18.92,18.88,18.91,582000.0
2014-09-03 13:35:00,18.92,18.92,18.85,18.86,592500.0,18.92,18.92,18.85,18.86,592500.0
2014-09-03 13:40:00,18.87,18.88,18.85,18.87,295500.0,18.87,18.88,18.85,18.87,295500.0
2014-09-03 13:45:00,18.88,18.88,18.85,18.87,259500.0,18.88,18.88,18.85,18.87,259500.0
2014-09-03 13:50:00,18.87,18.87,18.84,18.86,549000.0,18.87,18.87,18.84,18.86,549000.0
2014-09-03 13:55:00,18.86,18.9,18.86,18.88,297000.0,18.86,18.9,18.86,18.88,297000.0
2014-09-03 14:00:00,18.89,18.89,18.87,18.87,252000.0,18.89,18.89,18.87,18.87,252000.0
2014-09-03 14:05:00,18.88,18.9,18.87,18.89,435000.0,18.88,18.9,18.87,18.89,435000.0
2014-09-03 14:10:00,18.88,18.89,18.87,18.87,670500.0,18.88,18.89,18.87,18.87,670500.0
2014-09-03 14:15:00,18.88,18.89,18.88,18.88,235500.0,18.88,18.89,18.88,18.88,235500.0
2014-09-03 14:20:00,18.88,18.89,18.86,18.88,360000.0,18.88,18.89,18.86,18.88,360000.0
2014-09-03 14:25:00,18.88,18.88,18.86,18.87,246000.0,18.88,18.88,18.86,18.87,246000.0
2014-09-03 14:30:00,18.87,18.89,18.87,18.88,229500.0,18.87,18.89,18.87,18.88,229500.0
2014-09-03 14:35:00,18.88,18.9,18.87,18.88,411000.0,18.88,18.9,18.87,18.88,411000.0
2014-09-03 14:40:00,18.89,18.89,18.88,18.89,378000.0,18.89,18.89,18.88,18.89,378000.0
2014-09-03 14:45:00,18.89,18.89,18.87,18.87,609000.0,18.89,18.89,18.87,18.87,609000.0
2014-09-03 14:50:00,18.87,18.87,18.84,18.85,414000.0,18.87,18.87,18.84,18.85,414000.0
2014-09-03 14:55:00,18.85,18.9,18.84,18.84,1291500.0,18.85,18.9,18.84,18.84,1291500.0
2014-09-03 15:00:00,18.84,18.85,18.78,18.82,2065500.0,18.84,18.85,18.78,18.82,2065500.0
2014-09-03 15:05:00,18.82,18.86,18.8,18.85,781500.0,18.82,18.86,18.8,18.85,781500.0
2014-09-03 15:10:00,18.85,18.85,18.81,18.82,463500.0,18.85,18.85,18.81,18.82,463500.0
2014-09-03 15:15:00,18.82,18.83,18.8,18.8,688500.0,18.82,18.83,18.8,18.8,688500.0
2014-09-03 15:20:00,18.81,18.82,18.76,18.76,879000.0,18.81,18.82,18.76,18.76,879000.0
2014-09-03 15:25:00,18.77,18.81,18.76,18.79,706500.0,18.77,18.81,18.76,18.79,706500.0
2014-09-03 15:30:00,18.78,18.79,18.72,18.72,1381500.0,18.78,18.79,18.72,18.72,1381500.0
2014-09-03 15:35:00,18.73,18.73,18.67,18.72,2508000.0,18.73,18.73,18.67,18.72,2508000.0
2014-09-03 15:40:00,18.72,18.76,18.72,18.75,1072500.0,18.72,18.76,18.72,18.75,1072500.0
2014-09-03 15:45:00,18.75,18.75,18.71,18.74,1005000.0,18.75,18.75,18.71,18.74,1005000.0
2014-09-03 15:50:00,18.75,18.77,18.74,18.77,990000.0,18.75,18.77,18.74,18.77,990000.0
2014-09-03 15:55:00,18.76,18.78,18.72,18.75,2680500.0,18.76,18.78,18.72,18.75,2680500.0
2014-09-04 09:30:00,18.95,18.95,18.81,18.83,3694500.0,18.95,18.95,18.81,18.83,3694500.0
2014-09-04 09:35:00,18.84,18.85,18.78,18.8,1809000.0,18.84,18.85,18.78,18.8,1809000.0
2014-09-04 09:40:00,18.82,18.85,18.76,18.76,1684500.0,18.82,18.85,18.76,18.76,1684500.0
2014-09-04 09:45:00,18.77,18.81,18.69,18.78,2503500.0,18.77,18.81,18.69,18.78,2503500.0
2014-09-04 09:50:00,18.8,18.88,18.8,18.86,1036500.0,18.8,18.88,18.8,18.86,1036500.0
2014-09-04 09:55:00,18.85,18.93,18.84,18.86,1459500.0,18.85,18.93,18.84,18.86,1459500.0
2014-09-04 10:00:00,18.86,18.88,18.79,18.81,1147500.0,18.86,18.88,18.79,18.81,1147500.0
2014-09-04 10:05:00,18.81,18.87,18.81,18.84,538500.0,18.81,18.87,18.81,18.84,538500.0
2014-09-04 10:10:00,18.84,18.86,18.78,18.8,766500.0,18.84,18.86,18.78,18.8,766500.0
2014-09-04 10:15:00,18.8,18.83,18.78,18.81,612000.0,18.8,18.83,18.78,18.81,612000.0
2014-09-04 10:20:00,18.81,18.85,18.8,18.83,300000.0,18.81,18.85,18.8,18.83,300000.0
2014-09-04 10:25:00,18.84,18.86,18.8,18.81,799500.0,18.84,18.86,18.8,18.81,799500.0
2014-09-04 10:30:00,18.81,18.83,18.77,18.77,718500.0,18.81,18.83,18.77,18.77,718500.0
2014-09-04 10:35:00,18.78,18.83,18.77,18.83,679500.0,18.78,18.83,18.77,18.83,679500.0
2014-09-04 10:40:00,18.83,18.86,18.82,18.84,570000.0,18.83,18.86,18.82,18.84,570000.0
2014-09-04 10:45:00,18.85,18.9,18.83,18.87,1270500.0,18.85,18.9,18.83,18.87,1270500.0
2014-09-04 10:50:00,18.87,18.92,18.87,18.9,742500.0,18.87,18.92,18.87,18.9,742500.0
2014-09-04 10:55:00,18.89,18.91,18.87,18.89,564000.0,18.89,18.91,18.87,18.89,564000.0
2014-09-04 11:00:00,18.9,18.93,18.89,18.9,718500.0,18.9,18.93,18.89,18.9,718500.0
2014-09-04 11:05:00,18.9,18.93,18.9,18.93,1020000.0,18.9,18.93,18.9,18.93,1020000.0
2014-09-04 11:10:00,18.93,18.96,18.9,18.96,1719000.0,18.93,18.96,18.9,18.96,1719000.0
2014-09-04 11:15:00,18.95,19.08,18.95,19.08,3213000.0,18.95,19.08,18.95,19.08,3213000.0
2014-09-04 11:20:00,19.08,19.08,19.02,19.02,1750500.0,19.08,19.08,19.02,19.02,1750500.0
2014-09-04 11:25:00,19.03,19.04,18.96,18.97,1189500.0,19.03,19.04,18.96,18.97,1189500.0
2014-09-04 11:30:00,18.97,19.04,18.96,19.0,1639500.0,18.97,19.04,18.96,19.0,1639500.0
2014-09-04 11:35:00,19.0,19.0,18.97,18.99,786000.0,19.0,19.0,18.97,18.99,786000.0
2014-09-04 11:40:00,18.98,19.04,18.98,19.03,897000.0,18.98,19.04,18.98,19.03,897000.0
2014-09-04 11:45:00,19.02,19.02,18.97,18.99,1041000.0,19.02,19.02,18.97,18.99,1041000.0
2014-09-04 11:50:00,18.98,19.01,18.97,18.99,444000.0,18.98,19.01,18.97,18.99,444000.0
2014-09-04 11:55:00,18.98,18.99,18.94,18.96,922500.0,18.98,18.99,18.94,18.96,922500.0
2014-09-04 12:00:00,18.95,18.98,18.95,18.95,429000.0,18.95,18.98,18.95,18.95,429000.0
2014-09-04 12:05:00,18.95,18.97,18.92,18.95,772500.0,18.95,18.97,18.92,18.95,772500.0
2014-09-04 12:10:00,18.94,18.98,18.94,18.95,256500.0,18.94,18.98,18.94,18.95,256500.0
2014-09-04 12:15:00,18.96,18.98,18.95,18.97,157500.0,18.96,18.98,18.95,18.97,157500.0
2014-09-04 12:20:00,18.97,18.98,18.92,18.92,651000.0,18.97,18.98,18.92,18.92,651000.0
2014-09-04 12:25:00,18.93,18.96,18.92,18.94,313500.0,18.93,18.96,18.92,18.94,313500.0
2014-09-04 12:30:00,18.94,18.97,18.94,18.97,384000.0,18.94,18.97,18.94,18.97,384000.0
2014-09-04 12:35:00,18.97,19.0,18.95,18.99,403500.0,18.97,19.0,18.95,18.99,403500.0
2014-09-04 12:40:00,18.99,18.99,18.97,18.99,267000.0,18.99,18.99,18.97,18.99,267000.0
2014-09-04 12:45:00,18.99,19.0,18.97,18.98,204000.0,18.99,19.0,18.97,18.98,204000.0
2014-09-04 12:50:00,18.98,19.03,18.98,19.02,592500.0,18.98,19.03,18.98,19.02,592500.0
2014-09-04 12:55:00,19.01,19.04,19.0,19.03,603000.0,19.01,19.04,19.0,19.03,603000.0
2014-09-04 13:00:00,19.04,19.05,19.02,19.04,643500.0,19.04,19.05,19.02,19.04,643500.0
2014-09-04 13:05:00,19.03,19.04,19.03,19.03,309000.0,19.03,19.04,19.03,19.03,309000.0
2014-09-04 13:10:00,19.04,19.07,19.03,19.05,828000.0,19.04,19.07,19.03,19.05,828000.0
2014-09-04 13:15:00,19.05,19.05,19.03,19.04,357000.0,19.05,19.05,19.03,19.04,357000.0
2014-09-04 13:20:00,19.04,19.06,19.03,19.04,282000.0,19.04,19.06,19.03,19.04,282000.0
2014-09-04 13:25:00,19.04,19.06,19.02,19.05,478500.0,19.04,19.06,19.02,19.05,478500.0
2014-09-04 13:30:00,19.05,19.06,19.04,19.05,474000.0,19.05,19.06,19.04,19.05,474000.0
2014-09-04 13:35:00,19.04,19.05,19.03,19.04,198000.0,19.04,19.05,19.03,19.04,198000.0
2014-09-04 13:40:00,19.04,19.06,19.01,19.03,471000.0,19.04,19.06,19.01,19.03,471000.0
2014-09-04 13:45:00,19.03,19.05,19.01,19.05,247500.0,19.03,19.05,19.01,19.05,247500.0
2014-09-04 13:50:00,19.05,19.06,19.04,19.05,325500.0,19.05,19.06,19.04,19.05,325500.0
2014-09-04 13:55:00,19.05,19.08,19.04,19.08,888000.0,19.05,19.08,19.04,19.08,888000.0
2014-09-04 14:00:00,19.09,19.16,19.08,19.13,2335500.0,19.09,19.16,19.08,19.13,2335500.0
2014-09-04 14:05:00,19.13,19.19,19.12,19.19,1687500.0,19.13,19.19,19.12,19.19,1687500.0
2014-09-04 14:10:00,19.19,19.27,19.17,19.24,3154500.0,19.19,19.27,19.17,19.24,3154500.0
2014-09-04 14:15:00,19.24,19.27,19.18,19.23,2332500.0,19.24,19.27,19.18,19.23,2332500.0
2014-09-04 14:20:00,19.22,19.37,19.22,19.37,4189500.0,19.22,19.37,19.22,19.37,4189500.0
2014-09-04 14:25:00,19.36,19.43,19.34,19.36,5356500.0,19.36,19.43,19.34,19.36,5356500.0
2014-09-04 14:30:00,19.36,19.37,19.3,19.3,3124500.0,19.36,19.37,19.3,19.3,3124500.0
2014-09-04 14:35:00,19.3,19.34,19.25,19.25,1929000.0,19.3,19.34,19.25,19.25,1929000.0
2014-09-04 14:40:00,19.25,19.28,19.23,19.27,1476000.0,19.25,19.28,19.23,19.27,1476000.0
2014-09-04 14:45:00,19.27,19.27,19.18,19.2,1402500.0,19.27,19.27,19.18,19.2,1402500.0
2014-09-04 14:50:00,19.2,19.25,19.18,19.19,1435500.0,19.2,19.25,19.18,19.19,1435500.0
2014-09-04 14:55:00,19.19,19.25,19.16,19.17,1104000.0,19.19,19.25,19.16,19.17,1104000.0
2014-09-04 15:00:00,19.18,19.21,19.14,19.15,2037000.0,19.18,19.21,19.14,19.15,2037000.0
2014-09-04 15:05:00,19.15,19.16,19.1,19.11,1630500.0,19.15,19.16,19.1,19.11,1630500.0
2014-09-04 15:10:00,19.11,19.13,19.01,19.02,2313000.0,19.11,19.13,19.01,19.02,2313000.0
2014-09-04 15:15:00,19.03,19.08,18.92,18.95,3447000.0,19.03,19.08,18.92,18.95,3447000.0
2014-09-04 15:20:00,18.95,18.97,18.89,18.94,2814000.0,18.95,18.97,18.89,18.94,2814000.0
2014-09-04 15:25:00,18.94,19.04,18.94,19.02,2049000.0,18.94,19.04,18.94,19.02,2049000.0
2014-09-04 15:30:00,19.02,19.03,18.95,18.95,1092000.0,19.02,19.03,18.95,18.95,1092000.0
2014-09-04 15:35:00,18.95,18.99,18.92,18.97,1192500.0,18.95,18.99,18.92,18.97,1192500.0
2014-09-04 15:40:00,18.97,19.03,18.94,19.02,1336500.0,18.97,19.03,18.94,19.02,1336500.0
2014-09-04 15:45:00,19.01,19.11,19.01,19.05,1905000.0,19.01,19.11,19.01,19.05,1905000.0
2014-09-04 15:50:00,19.05,19.08,19.03,19.04,1585500.0,19.05,19.08,19.03,19.04,1585500.0
2014-09-04 15:55:00,19.04,19.09,19.04,19.07,2637000.0,19.04,19.09,19.04,19.07,2637000.0
2014-09-05 09:30:00,18.84,18.86,18.54,18.57,7992000.0,18.84,18.86,18.54,18.57,7992000.0
2014-09-05 09:35:00,18.57,18.63,18.41,18.53,8520000.0,18.57,18.63,18.41,18.53,8520000.0
2014-09-05 09:40:00,18.52,18.57,18.48,18.57,3568500.0,18.52,18.57,18.48,18.57,3568500.0
2014-09-05 09:45:00,18.57,18.76,18.57,18.75,5106000.0,18.57,18.76,18.57,18.75,5106000.0
2014-09-05 09:50:00,18.75,18.75,18.62,18.62,3286500.0,18.75,18.75,18.62,18.62,3286500.0
2014-09-05 09:55:00,18.63,18.67,18.58,18.59,2361000.0,18.63,18.67,18.58,18.59,2361000.0
2014-09-05 10:00:00,18.58,18.69,18.58,18.61,1915500.0,18.58,18.69,18.58,18.61,1915500.0
2014-09-05 10:05:00,18.6,18.62,18.54,18.57,1662000.0,18.6,18.62,18.54,18.57,1662000.0
2014-09-05 10:10:00,18.57,18.57,18.46,18.47,2964000.0,18.57,18.57,18.46,18.47,2964000.0
2014-09-05 10:15:00,18.47,18.47,18.37,18.45,4812000.0,18.47,18.47,18.37,18.45,4812000.0
2014-09-05 10:20:00,18.45,18.51,18.42,18.43,2818500.0,18.45,18.51,18.42,18.43,2818500.0
2014-09-05 10:25:00,18.43,18.45,18.34,18.36,3270000.0,18.43,18.45,18.34,18.36,3270000.0
2014-09-05 10:30:00,18.35,18.38,18.3,18.32,3990000.0,18.35,18.38,18.3,18.32,3990000.0
2014-09-05 10:35:00,18.32,18.32,18.21,18.23,3960000.0,18.32,18.32,18.21,18.23,3960000.0
2014-09-05 10:40:00,18.23,18.26,18.17,18.24,3625500.0,18.23,18.26,18.17,18.24,3625500.0
2014-09-05 10:45:00,18.24,18.32,18.22,18.26,2730000.0,18.24,18.32,18.22,18.26,2730000.0
2014-09-05 10:50:00,18.25,18.29,18.22,18.29,1866000.0,18.25,18.29,18.22,18.29,1866000.0
2014-09-05 10:55:00,18.29,18.34,18.28,18.29,2832000.0,18.29,18.34,18.28,18.29,2832000.0
2014-09-05 11:00:00,18.3,18.32,18.24,18.24,1159500.0,18.3,18.32,18.24,18.24,1159500.0
2014-09-05 11:05:00,18.24,18.28,18.21,18.26,1875000.0,18.24,18.28,18.21,18.26,1875000.0
2014-09-05 11:10:00,18.27,18.27,18.21,18.21,1546500.0,18.27,18.27,18.21,18.21,1546500.0
2014-09-05 11:15:00,18.22,18.25,18.21,18.22,1105500.0,18.22,18.25,18.21,18.22,1105500.0
2014-09-05 11:20:00,18.22,18.31,18.21,18.31,1320000.0,18.22,18.31,18.21,18.31,1320000.0
2014-09-05 11:25:00,18.3,18.33,18.29,18.31,1144500.0,18.3,18.33,18.29,18.31,1144500.0
2014-09-05 11:30:00,18.3,18.31,18.24,18.25,952500.0,18.3,18.31,18.24,18.25,952500.0
2014-09-05 11:35:00,18.25,18.27,18.24,18.25,769500.0,18.25,18.27,18.24,18.25,769500.0
2014-09-05 11:40:00,18.25,18.33,18.25,18.31,964500.0,18.25,18.33,18.25,18.31,964500.0
2014-09-05 11:45:00,18.32,18.38,18.31,18.36,1609500.0,18.32,18.38,18.31,18.36,1609500.0
2014-09-05 11:50:00,18.36,18.45,18.34,18.43,2625000.0,18.36,18.45,18.34,18.43,2625000.0
2014-09-05 11:55:00,18.44,18.45,18.4,18.4,2454000.0,18.44,18.45,18.4,18.4,2454000.0
2014-09-05 12:00:00,18.4,18.45,18.39,18.43,1252500.0,18.4,18.45,18.39,18.43,1252500.0
2014-09-05 12:05:00,18.43,18.44,18.39,18.41,861000.0,18.43,18.44,18.39,18.41,861000.0
2014-09-05 12:10:00,18.4,18.44,18.4,18.44,706500.0,18.4,18.44,18.4,18.44,706500.0
2014-09-05 12:15:00,18.43,18.45,18.41,18.45,501000.0,18.43,18.45,18.41,18.45,501000.0
2014-09-05 12:20:00,18.44,18.47,18.43,18.46,1185000.0,18.44,18.47,18.43,18.46,1185000.0
2014-09-05 12:25:00,18.46,18.47,18.44,18.46,792000.0,18.46,18.47,18.44,18.46,792000.0
2014-09-05 12:30:00,18.46,18.56,18.46,18.55,1918500.0,18.46,18.56,18.46,18.55,1918500.0
2014-09-05 12:35:00,18.55,18.57,18.51,18.55,1599000.0,18.55,18.57,18.51,18.55,1599000.0
2014-09-05 12:40:00,18.55,18.56,18.52,18.52,1203000.0,18.55,18.56,18.52,18.52,1203000.0
2014-09-05 12:45:00,18.52,18.53,18.44,18.46,1563000.0,18.52,18.53,18.44,18.46,1563000.0
2014-09-05 12:50:00,18.46,18.48,18.43,18.43,831000.0,18.46,18.48,18.43,18.43,831000.0
2014-09-05 12:55:00,18.44,18.46,18.4,18.41,660000.0,18.44,18.46,18.4,18.41,660000.0
2014-09-05 13:00:00,18.4,18.42,18.39,18.39,1194000.0,18.4,18.42,18.39,18.39,1194000.0
2014-09-05 13:05:00,18.41,18.46,18.41,18.45,843000.0,18.41,18.46,18.41,18.45,843000.0
2014-09-05 13:10:00,18.46,18.46,18.39,18.4,552000.0,18.46,18.46,18.39,18.4,552000.0
2014-09-05 13:15:00,18.4,18.44,18.38,18.42,621000.0,18.4,18.44,18.38,18.42,621000.0
2014-09-05 13:20:00,18.41,18.42,18.36,18.36,708000.0,18.41,18.42,18.36,18.36,708000.0
2014-09-05 13:25:00,18.37,18.37,18.33,18.34,985500.0,18.37,18.37,18.33,18.34,985500.0
2014-09-05 13:30:00,18.34,18.4,18.34,18.4,867000.0,18.34,18.4,18.34,18.4,867000.0
2014-09-05 13:35:00,18.4,18.4,18.38,18.39,469500.0,18.4,18.4,18.38,18.39,469500.0
2014-09-05 13:40:00,18.39,18.4,18.37,18.37,597000.0,18.39,18.4,18.37,18.37,597000.0
2014-09-05 13:45:00,18.38,18.38,18.33,18.34,661500.0,18.38,18.38,18.33,18.34,661500.0
2014-09-05 13:50:00,18.34,18.39,18.34,18.39,498000.0,18.34,18.39,18.34,18.39,498000.0
2014-09-05 13:55:00,18.39,18.46,18.39,18.45,780000.0,18.39,18.46,18.39,18.45,780000.0
2014-09-05 14:00:00,18.45,18.45,18.43,18.45,520500.0,18.45,18.45,18.43,18.45,520500.0
2014-09-05 14:05:00,18.44,18.45,18.42,18.42,313500.0,18.44,18.45,18.42,18.42,313500.0
2014-09-05 14:10:00,18.43,18.47,18.42,18.47,741000.0,18.43,18.47,18.42,18.47,741000.0
2014-09-05 14:15:00,18.46,18.5,18.46,18.48,1050000.0,18.46,18.5,18.46,18.48,1050000.0
2014-09-05 14:20:00,18.47,18.48,18.43,18.44,403500.0,18.47,18.48,18.43,18.44,403500.0
2014-09-05 14:25:00,18.44,18.45,18.43,18.43,537000.0,18.44,18.45,18.43,18.43,537000.0
2014-09-05 14:30:00,18.43,18.44,18.4,18.42,540000.0,18.43,18.44,18.4,18.42,540000.0
2014-09-05 14:35:00,18.42,18.43,18.38,18.38,520500.0,18.42,18.43,18.38,18.38,520500.0
2014-09-05 14:40:00,18.38,18.38,18.36,18.38,616500.0,18.38,18.38,18.36,18.38,616500.0
2014-09-05 14:45:00,18.38,18.39,18.37,18.39,370500.0,18.38,18.39,18.37,18.39,370500.0
2014-09-05 14:50:00,18.39,18.43,18.38,18.43,495000.0,18.39,18.43,18.38,18.43,495000.0
2014-09-05 14:55:00,18.43,18.44,18.41,18.42,1087500.0,18.43,18.44,18.41,18.42,1087500.0
2014-09-05 15:00:00,18.42,18.42,18.37,18.4,739500.0,18.42,18.42,18.37,18.4,739500.0
2014-09-05 15:05:00,18.39,18.42,18.39,18.41,300000.0,18.39,18.42,18.39,18.41,300000.0
2014-09-05 15:10:00,18.41,18.42,18.38,18.39,354000.0,18.41,18.42,18.38,18.39,354000.0
2014-09-05 15:15:00,18.4,18.4,18.37,18.39,702000.0,18.4,18.4,18.37,18.39,702000.0
2014-09-05 15:20:00,18.39,18.39,18.37,18.37,372000.0,18.39,18.39,18.37,18.37,372000.0
2014-09-05 15:25:00,18.37,18.38,18.34,18.35,985500.0,18.37,18.38,18.34,18.35,985500.0
2014-09-05 15:30:00,18.35,18.35,18.32,18.34,1728000.0,18.35,18.35,18.32,18.34,1728000.0
2014-09-05 15:35:00,18.34,18.4,18.34,18.4,1666500.0,18.34,18.4,18.34,18.4,1666500.0
2014-09-05 15:40:00,18.4,18.47,18.39,18.46,2412000.0,18.4,18.47,18.39,18.46,2412000.0
2014-09-05 15:45:00,18.46,18.5,18.46,18.47,2599500.0,18.46,18.5,18.46,18.47,2599500.0
2014-09-05 15:50:00,18.47,18.48,18.43,18.47,2001000.0,18.47,18.48,18.43,18.47,2001000.0
2014-09-05 15:55:00,18.47,18.5,18.47,18.49,4003500.0,18.47,18.5,18.47,18.49,4003500.0
2014-09-08 09:30:00,18.51,18.71,18.5,18.7,5182500.0,18.51,18.71,18.5,18.7,5182500.0
2014-09-08 09:35:00,18.7,18.78,18.61,18.78,4314000.0,18.7,18.78,18.61,18.78,4314000.0
2014-09-08 09:40:00,18.78,18.89,18.77,18.89,4501500.0,18.78,18.89,18.77,18.89,4501500.0
2014-09-08 09:45:00,18.89,18.97,18.84,18.87,3864000.0,18.89,18.97,18.84,18.87,3864000.0
2014-09-08 09:50:00,18.87,18.93,18.84,18.91,1969500.0,18.87,18.93,18.84,18.91,1969500.0
2014-09-08 09:55:00,18.92,18.92,18.86,18.87,1594500.0,18.92,18.92,18.86,18.87,1594500.0
2014-09-08 10:00:00,18.88,18.91,18.86,18.88,1293000.0,18.88,18.91,18.86,18.88,1293000.0
2014-09-08 10:05:00,18.87,18.9,18.85,18.86,1272000.0,18.87,18.9,18.85,18.86,1272000.0
2014-09-08 10:10:00,18.87,18.88,18.78,18.84,2485500.0,18.87,18.88,18.78,18.84,2485500.0
2014-09-08 10:15:00,18.84,18.89,18.84,18.85,1404000.0,18.84,18.89,18.84,18.85,1404000.0
2014-09-08 10:20:00,18.85,18.91,18.85,18.89,1219500.0,18.85,18.91,18.85,18.89,1219500.0
2014-09-08 10:25:00,18.88,18.98,18.88,18.98,2131500.0,18.88,18.98,18.88,18.98,2131500.0
2014-09-08 10:30:00,18.97,18.98,18.9,18.93,1822500.0,18.97,18.98,18.9,18.93,1822500.0
2014-09-08 10:35:00,18.93,18.97,18.91,18.91,1237500.0,18.93,18.97,18.91,18.91,1237500.0
2014-09-08 10:40:00,18.91,18.93,18.89,18.9,901500.0,18.91,18.93,18.89,18.9,901500.0
2014-09-08 10:45:00,18.91,18.93,18.89,18.89,646500.0,18.91,18.93,18.89,18.89,646500.0
2014-09-08 10:50:00,18.9,18.95,18.9,18.94,736500.0,18.9,18.95,18.9,18.94,736500.0
2014-09-08 10:55:00,18.94,18.96,18.93,18.95,472500.0,18.94,18.96,18.93,18.95,472500.0
2014-09-08 11:00:00,18.96,18.96,18.92,18.95,732000.0,18.96,18.96,18.92,18.95,732000.0
2014-09-08 11:05:00,18.94,18.95,18.91,18.93,687000.0,18.94,18.95,18.91,18.93,687000.0
2014-09-08 11:10:00,18.94,18.96,18.93,18.94,969000.0,18.94,18.96,18.93,18.94,969000.0
2014-09-08 11:15:00,18.94,18.96,18.93,18.94,516000.0,18.94,18.96,18.93,18.94,516000.0
2014-09-08 11:20:00,18.95,18.95,18.93,18.94,529500.0,18.95,18.95,18.93,18.94,529500.0
2014-09-08 11:25:00,18.94,18.99,18.94,18.96,1417500.0,18.94,18.99,18.94,18.96,1417500.0
2014-09-08 11:30:00,18.97,18.98,18.95,18.96,609000.0,18.97,18.98,18.95,18.96,609000.0
2014-09-08 11:35:00,18.95,18.98,18.95,18.97,630000.0,18.95,18.98,18.95,18.97,630000.0
2014-09-08 11:40:00,18.96,18.96,18.93,18.95,513000.0,18.96,18.96,18.93,18.95,513000.0
2014-09-08 11:45:00,18.95,18.97,18.94,18.95,451500.0,18.95,18.97,18.94,18.95,451500.0
2014-09-08 11:50:00,18.94,18.95,18.9,18.92,838500.0,18.94,18.95,18.9,18.92,838500.0
2014-09-08 11:55:00,18.92,18.94,18.9,18.91,571500.0,18.92,18.94,18.9,18.91,571500.0
2014-09-08 12:00:00,18.91,18.91,18.85,18.87,1188000.0,18.91,18.91,18.85,18.87,1188000.0
2014-09-08 12:05:00,18.87,18.89,18.85,18.87,771000.0,18.87,18.89,18.85,18.87,771000.0
2014-09-08 12:10:00,18.87,18.92,18.85,18.91,582000.0,18.87,18.92,18.85,18.91,582000.0
2014-09-08 12:15:00,18.9,18.92,18.88,18.89,273000.0,18.9,18.92,18.88,18.89,273000.0
2014-09-08 12:20:00,18.89,18.91,18.87,18.88,127500.0,18.89,18.91,18.87,18.88,127500.0
2014-09-08 12:25:00,18.88,18.9,18.87,18.89,304500.0,18.88,18.9,18.87,18.89,304500.0
2014-09-08 12:30:00,18.9,18.91,18.89,18.9,169500.0,18.9,18.91,18.89,18.9,169500.0
2014-09-08 12:35:00,18.91,18.92,18.9,18.92,331500.0,18.91,18.92,18.9,18.92,331500.0
2014-09-08 12:40:00,18.91,18.92,18.89,18.92,160500.0,18.91,18.92,18.89,18.92,160500.0
2014-09-08 12:45:00,18.91,18.92,18.87,18.89,276000.0,18.91,18.92,18.87,18.89,276000.0
2014-09-08 12:50:00,18.88,18.89,18.86,18.88,613500.0,18.88,18.89,18.86,18.88,613500.0
2014-09-08 12:55:00,18.88,18.89,18.87,18.88,312000.0,18.88,18.89,18.87,18.88,312000.0
2014-09-08 13:00:00,18.88,18.9,18.87,18.88,237000.0,18.88,18.9,18.87,18.88,237000.0
2014-09-08 13:05:00,18.89,18.89,18.84,18.86,552000.0,18.89,18.89,18.84,18.86,552000.0
2014-09-08 13:10:00,18.85,18.87,18.84,18.85,268500.0,18.85,18.87,18.84,18.85,268500.0
2014-09-08 13:15:00,18.85,18.87,18.81,18.81,714000.0,18.85,18.87,18.81,18.81,714000.0
2014-09-08 13:20:00,18.81,18.83,18.8,18.82,637500.0,18.81,18.83,18.8,18.82,637500.0
2014-09-08 13:25:00,18.82,18.82,18.78,18.79,399000.0,18.82,18.82,18.78,18.79,399000.0
2014-09-08 13:30:00,18.79,18.79,18.75,18.76,576000.0,18.79,18.79,18.75,18.76,576000.0
2014-09-08 13:35:00,18.76,18.79,18.72,18.78,970500.0,18.76,18.79,18.72,18.78,970500.0
2014-09-08 13:40:00,18.78,18.79,18.76,18.77,376500.0,18.78,18.79,18.76,18.77,376500.0
2014-09-08 13:45:00,18.76,18.77,18.73,18.74,570000.0,18.76,18.77,18.73,18.74,570000.0
2014-09-08 13:50:00,18.73,18.77,18.72,18.76,493500.0,18.73,18.77,18.72,18.76,493500.0
2014-09-08 13:55:00,18.75,18.81,18.75,18.8,523500.0,18.75,18.81,18.75,18.8,523500.0
2014-09-08 14:00:00,18.79,18.82,18.79,18.82,624000.0,18.79,18.82,18.79,18.82,624000.0
2014-09-08 14:05:00,18.81,18.82,18.8,18.81,363000.0,18.81,18.82,18.8,18.81,363000.0
2014-09-08 14:10:00,18.81,18.82,18.79,18.81,516000.0,18.81,18.82,18.79,18.81,516000.0
2014-09-08 14:15:00,18.81,18.83,18.8,18.81,175500.0,18.81,18.83,18.8,18.81,175500.0
2014-09-08 14:20:00,18.82,18.82,18.78,18.79,301500.0,18.82,18.82,18.78,18.79,301500.0
2014-09-08 14:25:00,18.79,18.79,18.76,18.78,412500.0,18.79,18.79,18.76,18.78,412500.0
2014-09-08 14:30:00,18.78,18.81,18.78,18.79,159000.0,18.78,18.81,18.78,18.79,159000.0
2014-09-08 14:35:00,18.79,18.8,18.79,18.79,135000.0,18.79,18.8,18.79,18.79,135000.0
2014-09-08 14:40:00,18.79,18.81,18.78,18.79,190500.0,18.79,18.81,18.78,18.79,190500.0
2014-09-08 14:45:00,18.79,18.81,18.79,18.8,156000.0,18.79,18.81,18.79,18.8,156000.0
2014-09-08 14:50:00,18.8,18.84,18.8,18.83,487500.0,18.8,18.84,18.8,18.83,487500.0
2014-09-08 14:55:00,18.83,18.86,18.82,18.83,493500.0,18.83,18.86,18.82,18.83,493500.0
2014-09-08 15:00:00,18.83,18.85,18.81,18.84,276000.0,18.83,18.85,18.81,18.84,276000.0
2014-09-08 15:05:00,18.85,18.85,18.8,18.81,232500.0,18.85,18.85,18.8,18.81,232500.0
2014-09-08 15:10:00,18.81,18.83,18.8,18.82,288000.0,18.81,18.83,18.8,18.82,288000.0
2014-09-08 15:15:00,18.82,18.83,18.79,18.8,606000.0,18.82,18.83,18.79,18.8,606000.0
2014-09-08 15:20:00,18.81,18.82,18.79,18.79,222000.0,18.81,18.82,18.79,18.79,222000.0
2014-09-08 15:25:00,18.79,18.81,18.78,18.8,463500.0,18.79,18.81,18.78,18.8,463500.0
2014-09-08 15:30:00,18.81,18.83,18.8,18.82,474000.0,18.81,18.83,18.8,18.82,474000.0
2014-09-08 15:35:00,18.82,18.85,18.82,18.85,529500.0,18.82,18.85,18.82,18.85,529500.0
2014-09-08 15:40:00,18.85,18.85,18.81,18.82,333000.0,18.85,18.85,18.81,18.82,333000.0
2014-09-08 15:45:00,18.82,18.82,18.79,18.8,591000.0,18.82,18.82,18.79,18.8,591000.0
2014-09-08 15:50:00,18.8,18.82,18.8,18.81,1152000.0,18.8,18.82,18.8,18.81,1152000.0
2014-09-08 15:55:00,18.81,18.82,18.79,18.81,1738500.0,18.81,18.82,18.79,18.81,1738500.0
2014-09-09 09:30:00,18.87,18.98,18.85,18.96,2716500.0,18.87,18.98,18.85,18.96,2716500.0
2014-09-09 09:35:00,18.97,18.97,18.87,18.89,1599000.0,18.97,18.97,18.87,18.89,1599000.0
2014-09-09 09:40:00,18.89,18.93,18.86,18.92,1315500.0,18.89,18.93,18.86,18.92,1315500.0
2014-09-09 09:45:00,18.92,19.03,18.89,18.99,2803500.0,18.92,19.03,18.89,18.99,2803500.0
2014-09-09 09:50:00,18.99,19.01,18.91,18.94,1434000.0,18.99,19.01,18.91,18.94,1434000.0
2014-09-09 09:55:00,18.94,18.95,18.9,18.92,921000.0,18.94,18.95,18.9,18.92,921000.0
2014-09-09 10:00:00,18.92,18.99,18.9,18.97,1047000.0,18.92,18.99,18.9,18.97,1047000.0
2014-09-09 10:05:00,18.98,19.03,18.98,19.0,1407000.0,18.98,19.03,18.98,19.0,1407000.0
2014-09-09 10:10:00,19.0,19.0,18.94,18.94,802500.0,19.0,19.0,18.94,18.94,802500.0
2014-09-09 10:15:00,18.95,18.96,18.91,18.92,673500.0,18.95,18.96,18.91,18.92,673500.0
2014-09-09 10:20:00,18.92,18.96,18.9,18.95,829500.0,18.92,18.96,18.9,18.95,829500.0
2014-09-09 10:25:00,18.95,18.97,18.91,18.96,865500.0,18.95,18.97,18.91,18.96,865500.0
2014-09-09 10:30:00,18.96,18.98,18.93,18.93,837000.0,18.96,18.98,18.93,18.93,837000.0
2014-09-09 10:35:00,18.93,18.94,18.9,18.91,603000.0,18.93,18.94,18.9,18.91,603000.0
2014-09-09 10:40:00,18.9,18.96,18.9,18.95,648000.0,18.9,18.96,18.9,18.95,648000.0
2014-09-09 10:45:00,18.95,18.95,18.91,18.93,388500.0,18.95,18.95,18.91,18.93,388500.0
2014-09-09 10:50:00,18.93,18.97,18.93,18.95,333000.0,18.93,18.97,18.93,18.95,333000.0
2014-09-09 10:55:00,18.95,18.95,18.9,18.92,496500.0,18.95,18.95,18.9,18.92,496500.0
2014-09-09 11:00:00,18.93,18.95,18.9,18.94,514500.0,18.93,18.95,18.9,18.94,514500.0
2014-09-09 11:05:00,18.94,18.95,18.92,18.95,175500.0,18.94,18.95,18.92,18.95,175500.0
2014-09-09 11:10:00,18.94,18.94,18.9,18.92,421500.0,18.94,18.94,18.9,18.92,421500.0
2014-09-09 11:15:00,18.92,18.92,18.84,18.84,1261500.0,18.92,18.92,18.84,18.84,1261500.0
2014-09-09 11:20:00,18.83,18.86,18.82,18.84,1051500.0,18.83,18.86,18.82,18.84,1051500.0
2014-09-09 11:25:00,18.84,18.87,18.83,18.85,373500.0,18.84,18.87,18.83,18.85,373500.0
2014-09-09 11:30:00,18.86,18.89,18.85,18.87,460500.0,18.86,18.89,18.85,18.87,460500.0
2014-09-09 11:35:00,18.87,18.87,18.84,18.84,162000.0,18.87,18.87,18.84,18.84,162000.0
2014-09-09 11:40:00,18.84,18.86,18.83,18.83,345000.0,18.84,18.86,18.83,18.83,345000.0
2014-09-09 11:45:00,18.84,18.87,18.83,18.86,234000.0,18.84,18.87,18.83,18.86,234000.0
2014-09-09 11:50:00,18.85,18.87,18.84,18.85,331500.0,18.85,18.87,18.84,18.85,331500.0
2014-09-09 11:55:00,18.85,18.87,18.84,18.85,237000.0,18.85,18.87,18.84,18.85,237000.0
2014-09-09 12:00:00,18.84,18.85,18.83,18.84,295500.0,18.84,18.85,18.83,18.84,295500.0
2014-09-09 12:05:00,18.84,18.85,18.82,18.82,285000.0,18.84,18.85,18.82,18.82,285000.0
2014-09-09 12:10:00,18.83,18.86,18.81,18.86,376500.0,18.83,18.86,18.81,18.86,376500.0
2014-09-09 12:15:00,18.86,18.87,18.83,18.83,417000.0,18.86,18.87,18.83,18.83,417000.0
2014-09-09 12:20:00,18.84,18.85,18.83,18.84,180000.0,18.84,18.85,18.83,18.84,180000.0
2014-09-09 12:25:00,18.83,18.84,18.82,18.82,193500.0,18.83,18.84,18.82,18.82,193500.0
2014-09-09 12:30:00,18.83,18.84,18.79,18.79,700500.0,18.83,18.84,18.79,18.79,700500.0
2014-09-09 12:35:00,18.79,18.79,18.73,18.78,969000.0,18.79,18.79,18.73,18.78,969000.0
2014-09-09 12:40:00,18.77,18.8,18.77,18.78,450000.0,18.77,18.8,18.77,18.78,450000.0
2014-09-09 12:45:00,18.78,18.81,18.77,18.78,318000.0,18.78,18.81,18.77,18.78,318000.0
2014-09-09 12:50:00,18.78,18.79,18.73,18.74,355500.0,18.78,18.79,18.73,18.74,355500.0
2014-09-09 12:55:00,18.73,18.75,18.73,18.74,556500.0,18.73,18.75,18.73,18.74,556500.0
2014-09-09 13:00:00,18.74,18.79,18.73,18.78,364500.0,18.74,18.79,18.73,18.78,364500.0
2014-09-09 13:05:00,18.78,18.79,18.73,18.74,486000.0,18.78,18.79,18.73,18.74,486000.0
2014-09-09 13:10:00,18.74,18.78,18.73,18.76,336000.0,18.74,18.78,18.73,18.76,336000.0
2014-09-09 13:15:00,18.76,18.78,18.74,18.77,297000.0,18.76,18.78,18.74,18.77,297000.0
2014-09-09 13:20:00,18.77,18.79,18.76,18.78,295500.0,18.77,18.79,18.76,18.78,295500.0
2014-09-09 13:25:00,18.78,18.8,18.77,18.79,324000.0,18.78,18.8,18.77,18.79,324000.0
2014-09-09 13:30:00,18.79,18.85,18.79,18.83,600000.0,18.79,18.85,18.79,18.83,600000.0
2014-09-09 13:35:00,18.83,18.84,18.81,18.84,343500.0,18.83,18.84,18.81,18.84,343500.0
2014-09-09 13:40:00,18.84,18.85,18.82,18.83,405000.0,18.84,18.85,18.82,18.83,405000.0
2014-09-09 13:45:00,18.83,18.89,18.83,18.88,837000.0,18.83,18.89,18.83,18.88,837000.0
2014-09-09 13:50:00,18.89,18.89,18.83,18.83,748500.0,18.89,18.89,18.83,18.83,748500.0
2014-09-09 13:55:00,18.84,18.85,18.8,18.8,307500.0,18.84,18.85,18.8,18.8,307500.0
2014-09-09 14:00:00,18.81,18.81,18.77,18.81,340500.0,18.81,18.81,18.77,18.81,340500.0
2014-09-09 14:05:00,18.8,18.82,18.79,18.8,174000.0,18.8,18.82,18.79,18.8,174000.0
2014-09-09 14:10:00,18.8,18.8,18.77,18.78,222000.0,18.8,18.8,18.77,18.78,222000.0
2014-09-09 14:15:00,18.78,18.79,18.74,18.76,351000.0,18.78,18.79,18.74,18.76,351000.0
2014-09-09 14:20:00,18.76,18.79,18.74,18.78,538500.0,18.76,18.79,18.74,18.78,538500.0
2014-09-09 14:25:00,18.78,18.78,18.74,18.76,600000.0,18.78,18.78,18.74,18.76,600000.0
2014-09-09 14:30:00,18.75,18.77,18.74,18.76,286500.0,18.75,18.77,18.74,18.76,286500.0
2014-09-09 14:35:00,18.77,18.78,18.75,18.78,265500.0,18.77,18.78,18.75,18.78,265500.0
2014-09-09 14:40:00,18.77,18.77,18.71,18.71,642000.0,18.77,18.77,18.71,18.71,642000.0
2014-09-09 14:45:00,18.72,18.74,18.68,18.69,802500.0,18.72,18.74,18.68,18.69,802500.0
2014-09-09 14:50:00,18.7,18.75,18.68,18.73,450000.0,18.7,18.75,18.68,18.73,450000.0
2014-09-09 14:55:00,18.73,18.75,18.71,18.74,693000.0,18.73,18.75,18.71,18.74,693000.0
2014-09-09 15:00:00,18.73,18.74,18.69,18.7,270000.0,18.73,18.74,18.69,18.7,270000.0
2014-09-09 15:05:00,18.69,18.7,18.6,18.62,1717500.0,18.69,18.7,18.6,18.62,1717500.0
2014-09-09 15:10:00,18.62,18.64,18.6,18.62,1173000.0,18.62,18.64,18.6,18.62,1173000.0
2014-09-09 15:15:00,18.63,18.63,18.57,18.59,1023000.0,18.63,18.63,18.57,18.59,1023000.0
2014-09-09 15:20:00,18.6,18.6,18.47,18.55,1972500.0,18.6,18.6,18.47,18.55,1972500.0
2014-09-09 15:25:00,18.54,18.59,18.53,18.57,1162500.0,18.54,18.59,18.53,18.57,1162500.0
2014-09-09 15:30:00,18.58,18.65,18.57,18.63,1350000.0,18.58,18.65,18.57,18.63,1350000.0
2014-09-09 15:35:00,18.64,18.66,18.62,18.64,468000.0,18.64,18.66,18.62,18.64,468000.0
2014-09-09 15:40:00,18.64,18.64,18.58,18.61,630000.0,18.64,18.64,18.58,18.61,630000.0
2014-09-09 15:45:00,18.62,18.63,18.59,18.59,565500.0,18.62,18.63,18.59,18.59,565500.0
2014-09-09 15:50:00,18.6,18.62,18.58,18.58,1291500.0,18.6,18.62,18.58,18.58,1291500.0
2014-09-09 15:55:00,18.58,18.58,18.53,18.57,2907000.0,18.58,18.58,18.53,18.57,2907000.0
2014-09-10 09:30:00,18.63,18.66,18.54,18.56,1582500.0,18.63,18.66,18.54,18.56,1582500.0
2014-09-10 09:35:00,18.57,18.6,18.43,18.5,1806000.0,18.57,18.6,18.43,18.5,1806000.0
2014-09-10 09:40:00,18.5,18.53,18.44,18.48,844500.0,18.5,18.53,18.44,18.48,844500.0
2014-09-10 09:45:00,18.48,18.55,18.47,18.5,751500.0,18.48,18.55,18.47,18.5,751500.0
2014-09-10 09:50:00,18.49,18.52,18.3,18.33,2695500.0,18.49,18.52,18.3,18.33,2695500.0
2014-09-10 09:55:00,18.32,18.37,18.28,18.34,1728000.0,18.32,18.37,18.28,18.34,1728000.0
2014-09-10 10:00:00,18.34,18.38,18.32,18.33,1266000.0,18.34,18.38,18.32,18.33,1266000.0
2014-09-10 10:05:00,18.33,18.35,18.24,18.34,2496000.0,18.33,18.35,18.24,18.34,2496000.0
2014-09-10 10:10:00,18.33,18.38,18.28,18.34,1272000.0,18.33,18.38,18.28,18.34,1272000.0
2014-09-10 10:15:00,18.34,18.4,18.32,18.37,546000.0,18.34,18.4,18.32,18.37,546000.0
2014-09-10 10:20:00,18.36,18.38,18.32,18.32,600000.0,18.36,18.38,18.32,18.32,600000.0
2014-09-10 10:25:00,18.31,18.38,18.29,18.36,715500.0,18.31,18.38,18.29,18.36,715500.0
2014-09-10 10:30:00,18.36,18.37,18.33,18.35,498000.0,18.36,18.37,18.33,18.35,498000.0
2014-09-10 10:35:00,18.35,18.37,18.31,18.35,433500.0,18.35,18.37,18.31,18.35,433500.0
2014-09-10 10:40:00,18.35,18.42,18.34,18.4,927000.0,18.35,18.42,18.34,18.4,927000.0
2014-09-10 10:45:00,18.41,18.41,18.38,18.39,604500.0,18.41,18.41,18.38,18.39,604500.0
2014-09-10 10:50:00,18.39,18.41,18.37,18.39,396000.0,18.39,18.41,18.37,18.39,396000.0
2014-09-10 10:55:00,18.4,18.43,18.39,18.42,783000.0,18.4,18.43,18.39,18.42,783000.0
2014-09-10 11:00:00,18.43,18.44,18.4,18.42,468000.0,18.43,18.44,18.4,18.42,468000.0
2014-09-10 11:05:00,18.41,18.43,18.37,18.39,294000.0,18.41,18.43,18.37,18.39,294000.0
2014-09-10 11:10:00,18.39,18.44,18.38,18.43,337500.0,18.39,18.44,18.38,18.43,337500.0
2014-09-10 11:15:00,18.43,18.49,18.43,18.47,709500.0,18.43,18.49,18.43,18.47,709500.0
2014-09-10 11:20:00,18.48,18.52,18.44,18.51,790500.0,18.48,18.52,18.44,18.51,790500.0
2014-09-10 11:25:00,18.52,18.52,18.48,18.49,381000.0,18.52,18.52,18.48,18.49,381000.0
2014-09-10 11:30:00,18.49,18.5,18.47,18.47,235500.0,18.49,18.5,18.47,18.47,235500.0
2014-09-10 11:35:00,18.48,18.53,18.47,18.53,631500.0,18.48,18.53,18.47,18.53,631500.0
2014-09-10 11:40:00,18.52,18.53,18.51,18.51,432000.0,18.52,18.53,18.51,18.51,432000.0
2014-09-10 11:45:00,18.52,18.53,18.51,18.52,240000.0,18.52,18.53,18.51,18.52,240000.0
2014-09-10 11:50:00,18.51,18.52,18.49,18.51,235500.0,18.51,18.52,18.49,18.51,235500.0
2014-09-10 11:55:00,18.51,18.52,18.5,18.51,120000.0,18.51,18.52,18.5,18.51,120000.0
2014-09-10 12:00:00,18.5,18.5,18.47,18.49,234000.0,18.5,18.5,18.47,18.49,234000.0
2014-09-10 12:05:00,18.49,18.5,18.48,18.49,120000.0,18.49,18.5,18.48,18.49,120000.0
2014-09-10 12:10:00,18.49,18.52,18.49,18.52,190500.0,18.49,18.52,18.49,18.52,190500.0
2014-09-10 12:15:00,18.52,18.57,18.52,18.54,525000.0,18.52,18.57,18.52,18.54,525000.0
2014-09-10 12:20:00,18.55,18.6,18.53,18.6,430500.0,18.55,18.6,18.53,18.6,430500.0
2014-09-10 12:25:00,18.6,18.62,18.58,18.6,675000.0,18.6,18.62,18.58,18.6,675000.0
2014-09-10 12:30:00,18.6,18.61,18.57,18.58,226500.0,18.6,18.61,18.57,18.58,226500.0
2014-09-10 12:35:00,18.58,18.59,18.56,18.57,198000.0,18.58,18.59,18.56,18.57,198000.0
2014-09-10 12:40:00,18.57,18.62,18.56,18.6,534000.0,18.57,18.62,18.56,18.6,534000.0
2014-09-10 12:45:00,18.6,18.63,18.6,18.63,492000.0,18.6,18.63,18.6,18.63,492000.0
2014-09-10 12:50:00,18.63,18.64,18.62,18.63,310500.0,18.63,18.64,18.62,18.63,310500.0
2014-09-10 12:55:00,18.63,18.63,18.61,18.61,186000.0,18.63,18.63,18.61,18.61,186000.0
2014-09-10 13:00:00,18.6,18.63,18.59,18.63,285000.0,18.6,18.63,18.59,18.63,285000.0
2014-09-10 13:05:00,18.62,18.66,18.61,18.65,408000.0,18.62,18.66,18.61,18.65,408000.0
2014-09-10 13:10:00,18.65,18.68,18.62,18.62,591000.0,18.65,18.68,18.62,18.62,591000.0
2014-09-10 13:15:00,18.62,18.64,18.62,18.63,172500.0,18.62,18.64,18.62,18.63,172500.0
2014-09-10 13:20:00,18.62,18.63,18.59,18.62,700500.0,18.62,18.63,18.59,18.62,700500.0
2014-09-10 13:25:00,18.62,18.65,18.62,18.65,225000.0,18.62,18.65,18.62,18.65,225000.0
2014-09-10 13:30:00,18.65,18.68,18.61,18.63,555000.0,18.65,18.68,18.61,18.63,555000.0
2014-09-10 13:35:00,18.63,18.63,18.59,18.6,372000.0,18.63,18.63,18.59,18.6,372000.0
2014-09-10 13:40:00,18.61,18.62,18.59,18.61,184500.0,18.61,18.62,18.59,18.61,184500.0
2014-09-10 13:45:00,18.61,18.62,18.6,18.62,237000.0,18.61,18.62,18.6,18.62,237000.0
2014-09-10 13:50:00,18.62,18.63,18.6,18.62,144000.0,18.62,18.63,18.6,18.62,144000.0
2014-09-10 13:55:00,18.62,18.63,18.6,18.61,121500.0,18.62,18.63,18.6,18.61,121500.0
2014-09-10 14:00:00,18.61,18.65,18.61,18.63,186000.0,18.61,18.65,18.61,18.63,186000.0
2014-09-10 14:05:00,18.63,18.64,18.61,18.61,241500.0,18.63,18.64,18.61,18.61,241500.0
2014-09-10 14:10:00,18.61,18.63,18.61,18.62,333000.0,18.61,18.63,18.61,18.62,333000.0
2014-09-10 14:15:00,18.62,18.63,18.6,18.6,315000.0,18.62,18.63,18.6,18.6,315000.0
2014-09-10 14:20:00,18.6,18.62,18.6,18.61,328500.0,18.6,18.62,18.6,18.61,328500.0
2014-09-10 14:25:00,18.61,18.62,18.58,18.59,292500.0,18.61,18.62,18.58,18.59,292500.0
2014-09-10 14:30:00,18.59,18.62,18.58,18.59,288000.0,18.59,18.62,18.58,18.59,288000.0
2014-09-10 14:35:00,18.6,18.61,18.58,18.58,205500.0,18.6,18.61,18.58,18.58,205500.0
2014-09-10 14:40:00,18.58,18.62,18.57,18.59,255000.0,18.58,18.62,18.57,18.59,255000.0
2014-09-10 14:45:00,18.6,18.61,18.59,18.61,181500.0,18.6,18.61,18.59,18.61,181500.0
2014-09-10 14:50:00,18.62,18.63,18.61,18.63,421500.0,18.62,18.63,18.61,18.63,421500.0
2014-09-10 14:55:00,18.63,18.63,18.6,18.61,292500.0,18.63,18.63,18.6,18.61,292500.0
2014-09-10 15:00:00,18.61,18.66,18.61,18.65,465000.0,18.61,18.66,18.61,18.65,465000.0
2014-09-10 15:05:00,18.64,18.69,18.64,18.69,559500.0,18.64,18.69,18.64,18.69,559500.0
2014-09-10 15:10:00,18.68,18.69,18.63,18.65,487500.0,18.68,18.69,18.63,18.65,487500.0
2014-09-10 15:15:00,18.65,18.67,18.64,18.66,589500.0,18.65,18.67,18.64,18.66,589500.0
2014-09-10 15:20:00,18.66,18.67,18.65,18.66,385500.0,18.66,18.67,18.65,18.66,385500.0
2014-09-10 15:25:00,18.66,18.66,18.63,18.64,322500.0,18.66,18.66,18.63,18.64,322500.0
2014-09-10 15:30:00,18.64,18.66,18.64,18.65,247500.0,18.64,18.66,18.64,18.65,247500.0
2014-09-10 15:35:00,18.65,18.68,18.65,18.67,789000.0,18.65,18.68,18.65,18.67,789000.0
2014-09-10 15:40:00,18.68,18.7,18.67,18.69,811500.0,18.68,18.7,18.67,18.69,811500.0
2014-09-10 15:45:00,18.69,18.71,18.68,18.71,798000.0,18.69,18.71,18.68,18.71,798000.0
2014-09-10 15:50:00,18.71,18.76,18.71,18.75,1731000.0,18.71,18.76,18.71,18.75,1731000.0
2014-09-10 15:55:00,18.75,18.76,18.73,18.74,1963500.0,18.75,18.76,18.73,18.74,1963500.0
2014-09-11 09:30:00,18.7,18.89,18.63,18.85,3901500.0,18.7,18.89,18.63,18.85,3901500.0
2014-09-11 09:35:00,18.86,18.88,18.81,18.87,1305000.0,18.86,18.88,18.81,18.87,1305000.0
2014-09-11 09:40:00,18.87,18.87,18.81,18.83,1479000.0,18.87,18.87,18.81,18.83,1479000.0
2014-09-11 09:45:00,18.84,18.89,18.82,18.88,1563000.0,18.84,18.89,18.82,18.88,1563000.0
2014-09-11 09:50:00,18.87,18.95,18.86,18.94,2323500.0,18.87,18.95,18.86,18.94,2323500.0
2014-09-11 09:55:00,18.94,18.96,18.92,18.94,1680000.0,18.94,18.96,18.92,18.94,1680000.0
2014-09-11 10:00:00,18.94,18.99,18.85,18.88,2815500.0,18.94,18.99,18.85,18.88,2815500.0
2014-09-11 10:05:00,18.87,18.93,18.87,18.91,882000.0,18.87,18.93,18.87,18.91,882000.0
2014-09-11 10:10:00,18.91,18.92,18.87,18.87,913500.0,18.91,18.92,18.87,18.87,913500.0
2014-09-11 10:15:00,18.87,18.92,18.87,18.92,562500.0,18.87,18.92,18.87,18.92,562500.0
2014-09-11 10:20:00,18.92,18.92,18.82,18.85,850500.0,18.92,18.92,18.82,18.85,850500.0
2014-09-11 10:25:00,18.85,18.87,18.81,18.85,588000.0,18.85,18.87,18.81,18.85,588000.0
2014-09-11 10:30:00,18.84,18.84,18.77,18.79,1074000.0,18.84,18.84,18.77,18.79,1074000.0
2014-09-11 10:35:00,18.79,18.8,18.74,18.78,747000.0,18.79,18.8,18.74,18.78,747000.0
2014-09-11 10:40:00,18.77,18.78,18.69,18.71,1225500.0,18.77,18.78,18.69,18.71,1225500.0
2014-09-11 10:45:00,18.72,18.73,18.69,18.71,637500.0,18.72,18.73,18.69,18.71,637500.0
2014-09-11 10:50:00,18.71,18.76,18.7,18.76,567000.0,18.71,18.76,18.7,18.76,567000.0
2014-09-11 10:55:00,18.75,18.77,18.73,18.76,610500.0,18.75,18.77,18.73,18.76,610500.0
2014-09-11 11:00:00,18.77,18.83,18.76,18.83,769500.0,18.77,18.83,18.76,18.83,769500.0
2014-09-11 11:05:00,18.82,18.83,18.79,18.8,507000.0,18.82,18.83,18.79,18.8,507000.0
2014-09-11 11:10:00,18.79,18.82,18.79,18.81,279000.0,18.79,18.82,18.79,18.81,279000.0
2014-09-11 11:15:00,18.81,18.87,18.8,18.87,550500.0,18.81,18.87,18.8,18.87,550500.0
2014-09-11 11:20:00,18.87,18.89,18.84,18.85,795000.0,18.87,18.89,18.84,18.85,795000.0
2014-09-11 11:25:00,18.85,18.86,18.82,18.83,519000.0,18.85,18.86,18.82,18.83,519000.0
2014-09-11 11:30:00,18.83,18.88,18.83,18.87,342000.0,18.83,18.88,18.83,18.87,342000.0
2014-09-11 11:35:00,18.88,18.88,18.83,18.85,289500.0,18.88,18.88,18.83,18.85,289500.0
2014-09-11 11:40:00,18.85,18.87,18.81,18.81,319500.0,18.85,18.87,18.81,18.81,319500.0
2014-09-11 11:45:00,18.82,18.86,18.81,18.86,303000.0,18.82,18.86,18.81,18.86,303000.0
2014-09-11 11:50:00,18.86,18.86,18.82,18.84,307500.0,18.86,18.86,18.82,18.84,307500.0
2014-09-11 11:55:00,18.84,18.84,18.82,18.83,64500.0,18.84,18.84,18.82,18.83,64500.0
2014-09-11 12:00:00,18.83,18.85,18.83,18.85,84000.0,18.83,18.85,18.83,18.85,84000.0
2014-09-11 12:05:00,18.85,18.85,18.81,18.82,202500.0,18.85,18.85,18.81,18.82,202500.0
2014-09-11 12:10:00,18.82,18.82,18.78,18.78,610500.0,18.82,18.82,18.78,18.78,610500.0
2014-09-11 12:15:00,18.78,18.81,18.78,18.79,148500.0,18.78,18.81,18.78,18.79,148500.0
2014-09-11 12:20:00,18.8,18.81,18.78,18.78,162000.0,18.8,18.81,18.78,18.78,162000.0
2014-09-11 12:25:00,18.78,18.81,18.78,18.81,216000.0,18.78,18.81,18.78,18.81,216000.0
2014-09-11 12:30:00,18.81,18.81,18.79,18.8,264000.0,18.81,18.81,18.79,18.8,264000.0
2014-09-11 12:35:00,18.8,18.81,18.79,18.79,241500.0,18.8,18.81,18.79,18.79,241500.0
2014-09-11 12:40:00,18.79,18.8,18.78,18.8,271500.0,18.79,18.8,18.78,18.8,271500.0
2014-09-11 12:45:00,18.8,18.81,18.77,18.77,184500.0,18.8,18.81,18.77,18.77,184500.0
2014-09-11 12:50:00,18.77,18.8,18.77,18.8,57000.0,18.77,18.8,18.77,18.8,57000.0
2014-09-11 12:55:00,18.8,18.8,18.77,18.78,154500.0,18.8,18.8,18.77,18.78,154500.0
2014-09-11 13:00:00,18.78,18.78,18.76,18.78,228000.0,18.78,18.78,18.76,18.78,228000.0
2014-09-11 13:05:00,18.77,18.77,18.7,18.75,487500.0,18.77,18.77,18.7,18.75,487500.0
2014-09-11 13:10:00,18.74,18.77,18.74,18.75,193500.0,18.74,18.77,18.74,18.75,193500.0
2014-09-11 13:15:00,18.75,18.76,18.71,18.71,190500.0,18.75,18.76,18.71,18.71,190500.0
2014-09-11 13:20:00,18.7,18.72,18.63,18.66,1129500.0,18.7,18.72,18.63,18.66,1129500.0
2014-09-11 13:25:00,18.68,18.68,18.58,18.6,1020000.0,18.68,18.68,18.58,18.6,1020000.0
2014-09-11 13:30:00,18.6,18.67,18.58,18.65,751500.0,18.6,18.67,18.58,18.65,751500.0
2014-09-11 13:35:00,18.64,18.67,18.64,18.67,517500.0,18.64,18.67,18.64,18.67,517500.0
2014-09-11 13:40:00,18.67,18.71,18.65,18.66,379500.0,18.67,18.71,18.65,18.66,379500.0
2014-09-11 13:45:00,18.67,18.69,18.65,18.65,235500.0,18.67,18.69,18.65,18.65,235500.0
2014-09-11 13:50:00,18.65,18.65,18.61,18.61,313500.0,18.65,18.65,18.61,18.61,313500.0
2014-09-11 13:55:00,18.61,18.62,18.58,18.58,762000.0,18.61,18.62,18.58,18.58,762000.0
2014-09-11 14:00:00,18.58,18.66,18.58,18.63,697500.0,18.58,18.66,18.58,18.63,697500.0
2014-09-11 14:05:00,18.65,18.66,18.63,18.66,201000.0,18.65,18.66,18.63,18.66,201000.0
2014-09-11 14:10:00,18.66,18.69,18.64,18.64,363000.0,18.66,18.69,18.64,18.64,363000.0
2014-09-11 14:15:00,18.64,18.68,18.64,18.67,234000.0,18.64,18.68,18.64,18.67,234000.0
2014-09-11 14:20:00,18.67,18.69,18.66,18.69,274500.0,18.67,18.69,18.66,18.69,274500.0
2014-09-11 14:25:00,18.69,18.71,18.69,18.7,256500.0,18.69,18.71,18.69,18.7,256500.0
2014-09-11 14:30:00,18.71,18.73,18.69,18.71,303000.0,18.71,18.73,18.69,18.71,303000.0
2014-09-11 14:35:00,18.7,18.71,18.67,18.68,354000.0,18.7,18.71,18.67,18.68,354000.0
2014-09-11 14:40:00,18.68,18.69,18.67,18.68,117000.0,18.68,18.69,18.67,18.68,117000.0
2014-09-11 14:45:00,18.67,18.7,18.67,18.69,126000.0,18.67,18.7,18.67,18.69,126000.0
2014-09-11 14:50:00,18.69,18.7,18.67,18.7,267000.0,18.69,18.7,18.67,18.7,267000.0
2014-09-11 14:55:00,18.69,18.69,18.68,18.68,69000.0,18.69,18.69,18.68,18.68,69000.0
2014-09-11 15:00:00,18.69,18.71,18.69,18.7,214500.0,18.69,18.71,18.69,18.7,214500.0
2014-09-11 15:05:00,18.7,18.7,18.66,18.67,370500.0,18.7,18.7,18.66,18.67,370500.0
2014-09-11 15:10:00,18.67,18.7,18.67,18.69,163500.0,18.67,18.7,18.67,18.69,163500.0
2014-09-11 15:15:00,18.69,18.7,18.66,18.68,369000.0,18.69,18.7,18.66,18.68,369000.0
2014-09-11 15:20:00,18.69,18.73,18.68,18.7,420000.0,18.69,18.73,18.68,18.7,420000.0
2014-09-11 15:25:00,18.71,18.71,18.67,18.69,330000.0,18.71,18.71,18.67,18.69,330000.0
2014-09-11 15:30:00,18.7,18.71,18.68,18.7,529500.0,18.7,18.71,18.68,18.7,529500.0
2014-09-11 15:35:00,18.7,18.71,18.68,18.7,361500.0,18.7,18.71,18.68,18.7,361500.0
2014-09-11 15:40:00,18.69,18.71,18.69,18.7,228000.0,18.69,18.71,18.69,18.7,228000.0
2014-09-11 15:45:00,18.7,18.71,18.69,18.7,631500.0,18.7,18.71,18.69,18.7,631500.0
2014-09-11 15:50:00,18.7,18.72,18.69,18.7,685500.0,18.7,18.72,18.69,18.7,685500.0
2014-09-11 15:55:00,18.7,18.71,18.67,18.68,1912500.0,18.7,18.71,18.67,18.68,1912500.0
2014-09-12 09:30:00,18.7,18.75,18.69,18.73,1798500.0,18.7,18.75,18.69,18.73,1798500.0
2014-09-12 09:35:00,18.73,18.8,18.7,18.7,1693500.0,18.73,18.8,18.7,18.7,1693500.0
2014-09-12 09:40:00,18.69,18.74,18.65,18.73,1393500.0,18.69,18.74,18.65,18.73,1393500.0
2014-09-12 09:45:00,18.73,18.76,18.71,18.75,651000.0,18.73,18.76,18.71,18.75,651000.0
2014-09-12 09:50:00,18.75,18.75,18.7,18.71,651000.0,18.75,18.75,18.7,18.71,651000.0
2014-09-12 09:55:00,18.72,18.72,18.68,18.69,616500.0,18.72,18.72,18.68,18.69,616500.0
2014-09-12 10:00:00,18.69,18.72,18.68,18.71,621000.0,18.69,18.72,18.68,18.71,621000.0
2014-09-12 10:05:00,18.7,18.75,18.7,18.72,666000.0,18.7,18.75,18.7,18.72,666000.0
2014-09-12 10:10:00,18.73,18.79,18.73,18.75,769500.0,18.73,18.79,18.73,18.75,769500.0
2014-09-12 10:15:00,18.75,18.79,18.74,18.75,640500.0,18.75,18.79,18.74,18.75,640500.0
2014-09-12 10:20:00,18.75,18.76,18.74,18.76,273000.0,18.75,18.76,18.74,18.76,273000.0
2014-09-12 10:25:00,18.76,18.77,18.74,18.76,256500.0,18.76,18.77,18.74,18.76,256500.0
2014-09-12 10:30:00,18.77,18.79,18.75,18.79,382500.0,18.77,18.79,18.75,18.79,382500.0
2014-09-12 10:35:00,18.79,18.83,18.78,18.79,864000.0,18.79,18.83,18.78,18.79,864000.0
2014-09-12 10:40:00,18.79,18.81,18.77,18.79,436500.0,18.79,18.81,18.77,18.79,436500.0
2014-09-12 10:45:00,18.78,18.79,18.74,18.78,352500.0,18.78,18.79,18.74,18.78,352500.0
2014-09-12 10:50:00,18.78,18.79,18.73,18.79,259500.0,18.78,18.79,18.73,18.79,259500.0
2014-09-12 10:55:00,18.79,18.79,18.74,18.77,253500.0,18.79,18.79,18.74,18.77,253500.0
2014-09-12 11:00:00,18.77,18.79,18.76,18.79,219000.0,18.77,18.79,18.76,18.79,219000.0
2014-09-12 11:05:00,18.8,18.82,18.76,18.78,447000.0,18.8,18.82,18.76,18.78,447000.0
2014-09-12 11:10:00,18.78,18.78,18.74,18.75,279000.0,18.78,18.78,18.74,18.75,279000.0
2014-09-12 11:15:00,18.75,18.78,18.75,18.77,171000.0,18.75,18.78,18.75,18.77,171000.0
2014-09-12 11:20:00,18.77,18.77,18.74,18.77,201000.0,18.77,18.77,18.74,18.77,201000.0
2014-09-12 11:25:00,18.77,18.78,18.75,18.76,168000.0,18.77,18.78,18.75,18.76,168000.0
2014-09-12 11:30:00,18.76,18.78,18.75,18.78,243000.0,18.76,18.78,18.75,18.78,243000.0
2014-09-12 11:35:00,18.78,18.79,18.76,18.79,355500.0,18.78,18.79,18.76,18.79,355500.0
2014-09-12 11:40:00,18.77,18.79,18.77,18.78,130500.0,18.77,18.79,18.77,18.78,130500.0
2014-09-12 11:45:00,18.78,18.79,18.75,18.76,177000.0,18.78,18.79,18.75,18.76,177000.0
2014-09-12 11:50:00,18.75,18.78,18.74,18.77,268500.0,18.75,18.78,18.74,18.77,268500.0
2014-09-12 11:55:00,18.77,18.77,18.76,18.77,67500.0,18.77,18.77,18.76,18.77,67500.0
2014-09-12 12:00:00,18.76,18.78,18.75,18.76,123000.0,18.76,18.78,18.75,18.76,123000.0
2014-09-12 12:05:00,18.76,18.8,18.76,18.8,273000.0,18.76,18.8,18.76,18.8,273000.0
2014-09-12 12:10:00,18.79,18.8,18.78,18.79,246000.0,18.79,18.8,18.78,18.79,246000.0
2014-09-12 12:15:00,18.79,18.79,18.77,18.78,142500.0,18.79,18.79,18.77,18.78,142500.0
2014-09-12 12:20:00,18.78,18.79,18.76,18.76,241500.0,18.78,18.79,18.76,18.76,241500.0
2014-09-12 12:25:00,18.76,18.78,18.76,18.77,136500.0,18.76,18.78,18.76,18.77,136500.0
2014-09-12 12:30:00,18.77,18.77,18.74,18.76,723000.0,18.77,18.77,18.74,18.76,723000.0
2014-09-12 12:35:00,18.75,18.78,18.71,18.72,846000.0,18.75,18.78,18.71,18.72,846000.0
2014-09-12 12:40:00,18.72,18.77,18.69,18.77,636000.0,18.72,18.77,18.69,18.77,636000.0
2014-09-12 12:45:00,18.76,18.76,18.73,18.75,141000.0,18.76,18.76,18.73,18.75,141000.0
2014-09-12 12:50:00,18.75,18.77,18.72,18.73,252000.0,18.75,18.77,18.72,18.73,252000.0
2014-09-12 12:55:00,18.74,18.75,18.71,18.71,139500.0,18.74,18.75,18.71,18.71,139500.0
2014-09-12 13:00:00,18.71,18.73,18.69,18.72,607500.0,18.71,18.73,18.69,18.72,607500.0
2014-09-12 13:05:00,18.72,18.73,18.68,18.7,492000.0,18.72,18.73,18.68,18.7,492000.0
2014-09-12 13:10:00,18.69,18.71,18.69,18.7,217500.0,18.69,18.71,18.69,18.7,217500.0
2014-09-12 13:15:00,18.7,18.7,18.67,18.68,402000.0,18.7,18.7,18.67,18.68,402000.0
2014-09-12 13:20:00,18.68,18.68,18.63,18.65,723000.0,18.68,18.68,18.63,18.65,723000.0
2014-09-12 13:25:00,18.65,18.68,18.64,18.67,327000.0,18.65,18.68,18.64,18.67,327000.0
2014-09-12 13:30:00,18.67,18.67,18.64,18.66,270000.0,18.67,18.67,18.64,18.66,270000.0
2014-09-12 13:35:00,18.67,18.68,18.65,18.66,270000.0,18.67,18.68,18.65,18.66,270000.0
2014-09-12 13:40:00,18.65,18.68,18.64,18.68,289500.0,18.65,18.68,18.64,18.68,289500.0
2014-09-12 13:45:00,18.68,18.68,18.65,18.67,546000.0,18.68,18.68,18.65,18.67,546000.0
2014-09-12 13:50:00,18.66,18.67,18.64,18.67,240000.0,18.66,18.67,18.64,18.67,240000.0
2014-09-12 13:55:00,18.67,18.67,18.64,18.66,165000.0,18.67,18.67,18.64,18.66,165000.0
2014-09-12 14:00:00,18.65,18.66,18.62,18.63,366000.0,18.65,18.66,18.62,18.63,366000.0
2014-09-12 14:05:00,18.63,18.64,18.63,18.64,244500.0,18.63,18.64,18.63,18.64,244500.0
2014-09-12 14:10:00,18.64,18.67,18.62,18.63,357000.0,18.64,18.67,18.62,18.63,357000.0
2014-09-12 14:15:00,18.62,18.62,18.6,18.62,424500.0,18.62,18.62,18.6,18.62,424500.0
2014-09-12 14:20:00,18.62,18.64,18.6,18.6,249000.0,18.62,18.64,18.6,18.6,249000.0
2014-09-12 14:25:00,18.61,18.62,18.59,18.6,400500.0,18.61,18.62,18.59,18.6,400500.0
2014-09-12 14:30:00,18.61,18.62,18.58,18.58,528000.0,18.61,18.62,18.58,18.58,528000.0
2014-09-12 14:35:00,18.58,18.58,18.53,18.54,576000.0,18.58,18.58,18.53,18.54,576000.0
2014-09-12 14:40:00,18.54,18.55,18.49,18.52,972000.0,18.54,18.55,18.49,18.52,972000.0
2014-09-12 14:45:00,18.51,18.56,18.51,18.54,765000.0,18.51,18.56,18.51,18.54,765000.0
2014-09-12 14:50:00,18.55,18.55,18.5,18.5,508500.0,18.55,18.55,18.5,18.5,508500.0
2014-09-12 14:55:00,18.5,18.52,18.48,18.49,597000.0,18.5,18.52,18.48,18.49,597000.0
2014-09-12 15:00:00,18.48,18.5,18.47,18.49,892500.0,18.48,18.5,18.47,18.49,892500.0
2014-09-12 15:05:00,18.48,18.59,18.48,18.57,1011000.0,18.48,18.59,18.48,18.57,1011000.0
2014-09-12 15:10:00,18.57,18.6,18.55,18.59,817500.0,18.57,18.6,18.55,18.59,817500.0
2014-09-12 15:15:00,18.59,18.62,18.57,18.6,669000.0,18.59,18.62,18.57,18.6,669000.0
2014-09-12 15:20:00,18.6,18.64,18.6,18.62,628500.0,18.6,18.64,18.6,18.62,628500.0
2014-09-12 15:25:00,18.63,18.63,18.59,18.6,526500.0,18.63,18.63,18.59,18.6,526500.0
2014-09-12 15:30:00,18.61,18.63,18.6,18.6,438000.0,18.61,18.63,18.6,18.6,438000.0
2014-09-12 15:35:00,18.6,18.61,18.58,18.59,418500.0,18.6,18.61,18.58,18.59,418500.0
2014-09-12 15:40:00,18.58,18.61,18.58,18.6,1054500.0,18.58,18.61,18.58,18.6,1054500.0
2014-09-12 15:45:00,18.6,18.63,18.6,18.61,940500.0,18.6,18.63,18.6,18.61,940500.0
2014-09-12 15:50:00,18.62,18.65,18.61,18.63,1047000.0,18.62,18.65,18.61,18.63,1047000.0
2014-09-12 15:55:00,18.63,18.64,18.6,18.61,1677000.0,18.63,18.64,18.6,18.61,1677000.0
2014-09-15 09:30:00,18.29,18.29,18.08,18.09,6628500.0,18.29,18.29,18.08,18.09,6628500.0
2014-09-15 09:35:00,18.09,18.1,17.88,17.92,7522500.0,18.09,18.1,17.88,17.92,7522500.0
2014-09-15 09:40:00,17.93,18.0,17.79,17.87,5989500.0,17.93,18.0,17.79,17.87,5989500.0
2014-09-15 09:45:00,17.88,17.88,17.59,17.62,6411000.0,17.88,17.88,17.59,17.62,6411000.0
2014-09-15 09:50:00,17.61,17.67,17.54,17.65,5809500.0,17.61,17.67,17.54,17.65,5809500.0
2014-09-15 09:55:00,17.65,17.71,17.63,17.68,3594000.0,17.65,17.71,17.63,17.68,3594000.0
2014-09-15 10:00:00,17.69,17.75,17.65,17.74,3283500.0,17.69,17.75,17.65,17.74,3283500.0
2014-09-15 10:05:00,17.74,17.77,17.68,17.72,3843000.0,17.74,17.77,17.68,17.72,3843000.0
2014-09-15 10:10:00,17.7,17.74,17.64,17.68,2098500.0,17.7,17.74,17.64,17.68,2098500.0
2014-09-15 10:15:00,17.68,17.74,17.66,17.73,1578000.0,17.68,17.74,17.66,17.73,1578000.0
2014-09-15 10:20:00,17.73,17.74,17.58,17.58,2230500.0,17.73,17.74,17.58,17.58,2230500.0
2014-09-15 10:25:00,17.58,17.67,17.55,17.63,2034000.0,17.58,17.67,17.55,17.63,2034000.0
2014-09-15 10:30:00,17.63,17.67,17.61,17.61,1279500.0,17.63,17.67,17.61,17.61,1279500.0
2014-09-15 10:35:00,17.61,17.63,17.41,17.44,4747500.0,17.61,17.63,17.41,17.44,4747500.0
2014-09-15 10:40:00,17.44,17.5,17.42,17.45,3651000.0,17.44,17.5,17.42,17.45,3651000.0
2014-09-15 10:45:00,17.46,17.47,17.36,17.38,4054500.0,17.46,17.47,17.36,17.38,4054500.0
2014-09-15 10:50:00,17.38,17.47,17.36,17.46,2215500.0,17.38,17.47,17.36,17.46,2215500.0
2014-09-15 10:55:00,17.47,17.47,17.41,17.44,1951500.0,17.47,17.47,17.41,17.44,1951500.0
2014-09-15 11:00:00,17.43,17.44,17.37,17.43,1521000.0,17.43,17.44,17.37,17.43,1521000.0
2014-09-15 11:05:00,17.42,17.44,17.28,17.36,4188000.0,17.42,17.44,17.28,17.36,4188000.0
2014-09-15 11:10:00,17.35,17.36,17.18,17.25,4332000.0,17.35,17.36,17.18,17.25,4332000.0
2014-09-15 11:15:00,17.26,17.28,17.11,17.14,4717500.0,17.26,17.28,17.11,17.14,4717500.0
2014-09-15 11:20:00,17.14,17.19,17.1,17.14,3673500.0,17.14,17.19,17.1,17.14,3673500.0
2014-09-15 11:25:00,17.15,17.22,17.13,17.22,2247000.0,17.15,17.22,17.13,17.22,2247000.0
2014-09-15 11:30:00,17.22,17.24,17.17,17.21,2239500.0,17.22,17.24,17.17,17.21,2239500.0
2014-09-15 11:35:00,17.21,17.28,17.2,17.24,1705500.0,17.21,17.28,17.2,17.24,1705500.0
2014-09-15 11:40:00,17.25,17.3,17.24,17.29,2049000.0,17.25,17.3,17.24,17.29,2049000.0
2014-09-15 11:45:00,17.29,17.3,17.2,17.25,2278500.0,17.29,17.3,17.2,17.25,2278500.0
2014-09-15 11:50:00,17.25,17.25,17.2,17.2,1581000.0,17.25,17.25,17.2,17.2,1581000.0
2014-09-15 11:55:00,17.2,17.28,17.19,17.24,1372500.0,17.2,17.28,17.19,17.24,1372500.0
2014-09-15 12:00:00,17.26,17.27,17.2,17.22,822000.0,17.26,17.27,17.2,17.22,822000.0
2014-09-15 12:05:00,17.23,17.24,17.17,17.19,1135500.0,17.23,17.24,17.17,17.19,1135500.0
2014-09-15 12:10:00,17.19,17.19,17.03,17.09,4125000.0,17.19,17.19,17.03,17.09,4125000.0
2014-09-15 12:15:00,17.1,17.14,17.05,17.11,1558500.0,17.1,17.14,17.05,17.11,1558500.0
2014-09-15 12:20:00,17.12,17.15,17.08,17.1,976500.0,17.12,17.15,17.08,17.1,976500.0
2014-09-15 12:25:00,17.1,17.12,17.01,17.04,2023500.0,17.1,17.12,17.01,17.04,2023500.0
2014-09-15 12:30:00,17.05,17.07,17.03,17.05,1207500.0,17.05,17.07,17.03,17.05,1207500.0
2014-09-15 12:35:00,17.06,17.1,17.06,17.08,1245000.0,17.06,17.1,17.06,17.08,1245000.0
2014-09-15 12:40:00,17.08,17.09,16.97,17.0,3601500.0,17.08,17.09,16.97,17.0,3601500.0
2014-09-15 12:45:00,17.0,17.06,16.96,17.05,2025000.0,17.0,17.06,16.96,17.05,2025000.0
2014-09-15 12:50:00,17.05,17.14,17.05,17.08,2520000.0,17.05,17.14,17.05,17.08,2520000.0
2014-09-15 12:55:00,17.08,17.16,17.07,17.16,1597500.0,17.08,17.16,17.07,17.16,1597500.0
2014-09-15 13:00:00,17.14,17.15,17.01,17.04,1737000.0,17.14,17.15,17.01,17.04,1737000.0
2014-09-15 13:05:00,17.04,17.07,17.01,17.05,1353000.0,17.04,17.07,17.01,17.05,1353000.0
2014-09-15 13:10:00,17.06,17.08,16.91,16.91,3534000.0,17.06,17.08,16.91,16.91,3534000.0
2014-09-15 13:15:00,16.91,16.97,16.91,16.95,1804500.0,16.91,16.97,16.91,16.95,1804500.0
2014-09-15 13:20:00,16.95,16.95,16.88,16.88,1771500.0,16.95,16.95,16.88,16.88,1771500.0
2014-09-15 13:25:00,16.89,16.92,16.8,16.8,3543000.0,16.89,16.92,16.8,16.8,3543000.0
2014-09-15 13:30:00,16.8,16.84,16.79,16.83,2812500.0,16.8,16.84,16.79,16.83,2812500.0
2014-09-15 13:35:00,16.83,16.84,16.68,16.72,4452000.0,16.83,16.84,16.68,16.72,4452000.0
2014-09-15 13:40:00,16.72,16.83,16.69,16.83,2991000.0,16.72,16.83,16.69,16.83,2991000.0
2014-09-15 13:45:00,16.82,16.85,16.76,16.82,1933500.0,16.82,16.85,16.76,16.82,1933500.0
2014-09-15 13:50:00,16.81,16.83,16.61,16.7,4251000.0,16.81,16.83,16.61,16.7,4251000.0
2014-09-15 13:55:00,16.7,16.79,16.69,16.76,2089500.0,16.7,16.79,16.69,16.76,2089500.0
2014-09-15 14:00:00,16.76,16.82,16.74,16.74,1641000.0,16.76,16.82,16.74,16.74,1641000.0
2014-09-15 14:05:00,16.75,16.75,16.69,16.72,1620000.0,16.75,16.75,16.69,16.72,1620000.0
2014-09-15 14:10:00,16.72,16.76,16.71,16.71,1573500.0,16.72,16.76,16.71,16.71,1573500.0
2014-09-15 14:15:00,16.71,16.78,16.69,16.74,1533000.0,16.71,16.78,16.69,16.74,1533000.0
2014-09-15 14:20:00,16.74,16.83,16.74,16.83,1651500.0,16.74,16.83,16.74,16.83,1651500.0
2014-09-15 14:25:00,16.82,16.93,16.82,16.92,3313500.0,16.82,16.93,16.82,16.92,3313500.0
2014-09-15 14:30:00,16.92,17.02,16.85,16.99,3055500.0,16.92,17.02,16.85,16.99,3055500.0
2014-09-15 14:35:00,16.99,17.0,16.92,16.97,1674000.0,16.99,17.0,16.92,16.97,1674000.0
2014-09-15 14:40:00,16.98,17.03,16.97,17.01,2068500.0,16.98,17.03,16.97,17.01,2068500.0
2014-09-15 14:45:00,17.01,17.08,16.92,16.94,2301000.0,17.01,17.08,16.92,16.94,2301000.0
2014-09-15 14:50:00,16.93,16.97,16.88,16.93,1630500.0,16.93,16.97,16.88,16.93,1630500.0
2014-09-15 14:55:00,16.93,17.02,16.93,17.01,1263000.0,16.93,17.02,16.93,17.01,1263000.0
2014-09-15 15:00:00,17.01,17.11,17.0,17.08,2241000.0,17.01,17.11,17.0,17.08,2241000.0
2014-09-15 15:05:00,17.08,17.09,17.01,17.05,1777500.0,17.08,17.09,17.01,17.05,1777500.0
2014-09-15 15:10:00,17.05,17.05,16.97,16.99,1894500.0,17.05,17.05,16.97,16.99,1894500.0
2014-09-15 15:15:00,16.99,17.0,16.9,16.92,1650000.0,16.99,17.0,16.9,16.92,1650000.0
2014-09-15 15:20:00,16.92,16.95,16.9,16.92,1371000.0,16.92,16.95,16.9,16.92,1371000.0
2014-09-15 15:25:00,16.92,16.96,16.91,16.95,1107000.0,16.92,16.96,16.91,16.95,1107000.0
2014-09-15 15:30:00,16.96,16.97,16.9,16.93,1359000.0,16.96,16.97,16.9,16.93,1359000.0
2014-09-15 15:35:00,16.93,16.96,16.92,16.92,1416000.0,16.93,16.96,16.92,16.92,1416000.0
2014-09-15 15:40:00,16.93,16.98,16.91,16.98,1815000.0,16.93,16.98,16.91,16.98,1815000.0
2014-09-15 15:45:00,16.98,16.98,16.9,16.91,2421000.0,16.98,16.98,16.9,16.91,2421000.0
2014-09-15 15:50:00,16.91,16.93,16.85,16.9,4240500.0,16.91,16.93,16.85,16.9,4240500.0
2014-09-15 15:55:00,16.9,16.94,16.87,16.92,4590000.0,16.9,16.94,16.87,16.92,4590000.0
2014-09-16 09:30:00,17.0,17.12,16.85,17.03,6591000.0,17.0,17.12,16.85,17.03,6591000.0
2014-09-16 09:35:00,17.03,17.2,17.0,17.19,4233000.0,17.03,17.2,17.0,17.19,4233000.0
2014-09-16 09:40:00,17.18,17.26,17.1,17.22,4816500.0,17.18,17.26,17.1,17.22,4816500.0
2014-09-16 09:45:00,17.22,17.26,17.18,17.26,2895000.0,17.22,17.26,17.18,17.26,2895000.0
2014-09-16 09:50:00,17.25,17.28,17.17,17.17,3571500.0,17.25,17.28,17.17,17.17,3571500.0
2014-09-16 09:55:00,17.18,17.24,17.15,17.21,1875000.0,17.18,17.24,17.15,17.21,1875000.0
2014-09-16 10:00:00,17.21,17.28,17.17,17.2,2725500.0,17.21,17.28,17.17,17.2,2725500.0
2014-09-16 10:05:00,17.2,17.23,17.1,17.13,2244000.0,17.2,17.23,17.1,17.13,2244000.0
2014-09-16 10:10:00,17.12,17.19,17.11,17.19,1345500.0,17.12,17.19,17.11,17.19,1345500.0
2014-09-16 10:15:00,17.19,17.25,17.18,17.2,1497000.0,17.19,17.25,17.18,17.2,1497000.0
2014-09-16 10:20:00,17.21,17.25,17.14,17.14,1497000.0,17.21,17.25,17.14,17.14,1497000.0
2014-09-16 10:25:00,17.15,17.23,17.14,17.22,828000.0,17.15,17.23,17.14,17.22,828000.0
2014-09-16 10:30:00,17.22,17.24,17.19,17.21,1050000.0,17.22,17.24,17.19,17.21,1050000.0
2014-09-16 10:35:00,17.21,17.22,17.18,17.19,919500.0,17.21,17.22,17.18,17.19,919500.0
2014-09-16 10:40:00,17.18,17.2,17.07,17.07,2014500.0,17.18,17.2,17.07,17.07,2014500.0
2014-09-16 10:45:00,17.07,17.12,17.07,17.09,1675500.0,17.07,17.12,17.07,17.09,1675500.0
2014-09-16 10:50:00,17.09,17.09,17.04,17.04,1387500.0,17.09,17.09,17.04,17.04,1387500.0
2014-09-16 10:55:00,17.04,17.04,16.99,16.99,1995000.0,17.04,17.04,16.99,16.99,1995000.0
2014-09-16 11:00:00,16.99,16.99,16.9,16.92,2625000.0,16.99,16.99,16.9,16.92,2625000.0
2014-09-16 11:05:00,16.92,16.96,16.83,16.83,2293500.0,16.92,16.96,16.83,16.83,2293500.0
2014-09-16 11:10:00,16.83,16.92,16.83,16.92,1291500.0,16.83,16.92,16.83,16.92,1291500.0
2014-09-16 11:15:00,16.91,16.93,16.87,16.88,1048500.0,16.91,16.93,16.87,16.88,1048500.0
2014-09-16 11:20:00,16.89,17.05,16.88,17.0,2101500.0,16.89,17.05,16.88,17.0,2101500.0
2014-09-16 11:25:00,17.0,17.05,16.96,17.05,1500000.0,17.0,17.05,16.96,17.05,1500000.0
2014-09-16 11:30:00,17.05,17.11,17.04,17.07,1398000.0,17.05,17.11,17.04,17.07,1398000.0
2014-09-16 11:35:00,17.07,17.16,17.07,17.13,1471500.0,17.07,17.16,17.07,17.13,1471500.0
2014-09-16 11:40:00,17.15,17.15,17.07,17.09,966000.0,17.15,17.15,17.07,17.09,966000.0
2014-09-16 11:45:00,17.09,17.15,17.09,17.14,576000.0,17.09,17.15,17.09,17.14,576000.0
2014-09-16 11:50:00,17.14,17.19,17.14,17.19,966000.0,17.14,17.19,17.14,17.19,966000.0
2014-09-16 11:55:00,17.19,17.26,17.19,17.21,1735500.0,17.19,17.26,17.19,17.21,1735500.0
2014-09-16 12:00:00,17.21,17.21,17.14,17.17,967500.0,17.21,17.21,17.14,17.17,967500.0
2014-09-16 12:05:00,17.17,17.2,17.14,17.15,558000.0,17.17,17.2,17.14,17.15,558000.0
2014-09-16 12:10:00,17.15,17.18,17.15,17.16,432000.0,17.15,17.18,17.15,17.16,432000.0
2014-09-16 12:15:00,17.17,17.17,17.11,17.11,411000.0,17.17,17.17,17.11,17.11,411000.0
2014-09-16 12:20:00,17.11,17.17,17.1,17.13,718500.0,17.11,17.17,17.1,17.13,718500.0
2014-09-16 12:25:00,17.13,17.18,17.13,17.15,516000.0,17.13,17.18,17.13,17.15,516000.0
2014-09-16 12:30:00,17.14,17.18,17.14,17.16,493500.0,17.14,17.18,17.14,17.16,493500.0
2014-09-16 12:35:00,17.17,17.18,17.14,17.15,322500.0,17.17,17.18,17.14,17.15,322500.0
2014-09-16 12:40:00,17.16,17.16,17.09,17.09,633000.0,17.16,17.16,17.09,17.09,633000.0
2014-09-16 12:45:00,17.1,17.13,17.09,17.1,408000.0,17.1,17.13,17.09,17.1,408000.0
2014-09-16 12:50:00,17.1,17.13,17.1,17.12,279000.0,17.1,17.13,17.1,17.12,279000.0
2014-09-16 12:55:00,17.13,17.16,17.12,17.16,354000.0,17.13,17.16,17.12,17.16,354000.0
2014-09-16 13:00:00,17.15,17.19,17.15,17.17,375000.0,17.15,17.19,17.15,17.17,375000.0
2014-09-16 13:05:00,17.17,17.23,17.17,17.21,910500.0,17.17,17.23,17.17,17.21,910500.0
2014-09-16 13:10:00,17.22,17.22,17.17,17.18,372000.0,17.22,17.22,17.17,17.18,372000.0
2014-09-16 13:15:00,17.18,17.22,17.18,17.22,388500.0,17.18,17.22,17.18,17.22,388500.0
2014-09-16 13:20:00,17.22,17.27,17.21,17.26,868500.0,17.22,17.27,17.21,17.26,868500.0
2014-09-16 13:25:00,17.25,17.31,17.25,17.3,1491000.0,17.25,17.31,17.25,17.3,1491000.0
2014-09-16 13:30:00,17.3,17.33,17.29,17.31,1377000.0,17.3,17.33,17.29,17.31,1377000.0
2014-09-16 13:35:00,17.3,17.32,17.28,17.31,586500.0,17.3,17.32,17.28,17.31,586500.0
2014-09-16 13:40:00,17.31,17.32,17.28,17.3,459000.0,17.31,17.32,17.28,17.3,459000.0
2014-09-16 13:45:00,17.3,17.31,17.25,17.25,574500.0,17.3,17.31,17.25,17.25,574500.0
2014-09-16 13:50:00,17.25,17.28,17.23,17.25,556500.0,17.25,17.28,17.23,17.25,556500.0
2014-09-16 13:55:00,17.25,17.26,17.22,17.23,390000.0,17.25,17.26,17.22,17.23,390000.0
2014-09-16 14:00:00,17.23,17.25,17.21,17.25,336000.0,17.23,17.25,17.21,17.25,336000.0
2014-09-16 14:05:00,17.25,17.29,17.25,17.28,621000.0,17.25,17.29,17.25,17.28,621000.0
2014-09-16 14:10:00,17.28,17.32,17.24,17.24,1282500.0,17.28,17.32,17.24,17.24,1282500.0
2014-09-16 14:15:00,17.24,17.28,17.24,17.26,571500.0,17.24,17.28,17.24,17.26,571500.0
2014-09-16 14:20:00,17.26,17.27,17.25,17.26,651000.0,17.26,17.27,17.25,17.26,651000.0
2014-09-16 14:25:00,17.26,17.28,17.25,17.28,361500.0,17.26,17.28,17.25,17.28,361500.0
2014-09-16 14:30:00,17.28,17.3,17.26,17.29,484500.0,17.28,17.3,17.26,17.29,484500.0
2014-09-16 14:35:00,17.29,17.31,17.28,17.29,612000.0,17.29,17.31,17.28,17.29,612000.0
2014-09-16 14:40:00,17.29,17.32,17.28,17.32,616500.0,17.29,17.32,17.28,17.32,616500.0
2014-09-16 14:45:00,17.32,17.37,17.32,17.36,2919000.0,17.32,17.37,17.32,17.36,2919000.0
2014-09-16 14:50:00,17.36,17.37,17.3,17.33,958500.0,17.36,17.37,17.3,17.33,958500.0
2014-09-16 14:55:00,17.32,17.36,17.32,17.34,720000.0,17.32,17.36,17.32,17.34,720000.0
2014-09-16 15:00:00,17.34,17.4,17.34,17.39,1318500.0,17.34,17.4,17.34,17.39,1318500.0
2014-09-16 15:05:00,17.39,17.45,17.37,17.43,2494500.0,17.39,17.45,17.37,17.43,2494500.0
2014-09-16 15:10:00,17.42,17.49,17.42,17.48,1737000.0,17.42,17.49,17.42,17.48,1737000.0
2014-09-16 15:15:00,17.48,17.5,17.43,17.46,1821000.0,17.48,17.5,17.43,17.46,1821000.0
2014-09-16 15:20:00,17.46,17.47,17.43,17.47,853500.0,17.46,17.47,17.43,17.47,853500.0
2014-09-16 15:25:00,17.47,17.48,17.38,17.38,1588500.0,17.47,17.48,17.38,17.38,1588500.0
2014-09-16 15:30:00,17.38,17.42,17.38,17.41,1078500.0,17.38,17.42,17.38,17.41,1078500.0
2014-09-16 15:35:00,17.41,17.43,17.4,17.41,855000.0,17.41,17.43,17.4,17.41,855000.0
2014-09-16 15:40:00,17.42,17.45,17.42,17.42,1266000.0,17.42,17.45,17.42,17.42,1266000.0
2014-09-16 15:45:00,17.42,17.42,17.37,17.41,1497000.0,17.42,17.42,17.37,17.41,1497000.0
2014-09-16 15:50:00,17.41,17.43,17.39,17.4,1725000.0,17.41,17.43,17.39,17.4,1725000.0
2014-09-16 15:55:00,17.4,17.42,17.38,17.38,2727000.0,17.4,17.42,17.38,17.38,2727000.0
2014-09-17 09:30:00,17.49,17.59,17.47,17.51,3697500.0,17.49,17.59,17.47,17.51,3697500.0
2014-09-17 09:35:00,17.51,17.65,17.51,17.61,2662500.0,17.51,17.65,17.51,17.61,2662500.0
2014-09-17 09:40:00,17.6,17.61,17.41,17.53,3142500.0,17.6,17.61,17.41,17.53,3142500.0
2014-09-17 09:45:00,17.53,17.58,17.49,17.49,1453500.0,17.53,17.58,17.49,17.49,1453500.0
2014-09-17 09:50:00,17.49,17.55,17.46,17.49,1459500.0,17.49,17.55,17.46,17.49,1459500.0
2014-09-17 09:55:00,17.49,17.52,17.47,17.51,1050000.0,17.49,17.52,17.47,17.51,1050000.0
2014-09-17 10:00:00,17.51,17.6,17.51,17.56,1666500.0,17.51,17.6,17.51,17.56,1666500.0
2014-09-17 10:05:00,17.55,17.58,17.54,17.56,880500.0,17.55,17.58,17.54,17.56,880500.0
2014-09-17 10:10:00,17.56,17.56,17.45,17.47,1572000.0,17.56,17.56,17.45,17.47,1572000.0
2014-09-17 10:15:00,17.46,17.52,17.45,17.52,865500.0,17.46,17.52,17.45,17.52,865500.0
2014-09-17 10:20:00,17.51,17.55,17.49,17.49,1018500.0,17.51,17.55,17.49,17.49,1018500.0
2014-09-17 10:25:00,17.49,17.55,17.47,17.51,607500.0,17.49,17.55,17.47,17.51,607500.0
2014-09-17 10:30:00,17.51,17.53,17.44,17.46,1092000.0,17.51,17.53,17.44,17.46,1092000.0
2014-09-17 10:35:00,17.46,17.46,17.37,17.39,2623500.0,17.46,17.46,17.37,17.39,2623500.0
2014-09-17 10:40:00,17.39,17.43,17.35,17.36,1662000.0,17.39,17.43,17.35,17.36,1662000.0
2014-09-17 10:45:00,17.36,17.42,17.35,17.4,877500.0,17.36,17.42,17.35,17.4,877500.0
2014-09-17 10:50:00,17.41,17.43,17.38,17.4,609000.0,17.41,17.43,17.38,17.4,609000.0
2014-09-17 10:55:00,17.4,17.45,17.4,17.45,507000.0,17.4,17.45,17.4,17.45,507000.0
2014-09-17 11:00:00,17.43,17.45,17.42,17.45,511500.0,17.43,17.45,17.42,17.45,511500.0
2014-09-17 11:05:00,17.44,17.46,17.43,17.43,453000.0,17.44,17.46,17.43,17.43,453000.0
2014-09-17 11:10:00,17.44,17.48,17.43,17.46,733500.0,17.44,17.48,17.43,17.46,733500.0
2014-09-17 11:15:00,17.45,17.48,17.43,17.44,369000.0,17.45,17.48,17.43,17.44,369000.0
2014-09-17 11:20:00,17.44,17.47,17.43,17.45,273000.0,17.44,17.47,17.43,17.45,273000.0
2014-09-17 11:25:00,17.44,17.46,17.43,17.44,418500.0,17.44,17.46,17.43,17.44,418500.0
2014-09-17 11:30:00,17.44,17.44,17.4,17.42,525000.0,17.44,17.44,17.4,17.42,525000.0
2014-09-17 11:35:00,17.42,17.43,17.4,17.42,237000.0,17.42,17.43,17.4,17.42,237000.0
2014-09-17 11:40:00,17.42,17.44,17.42,17.44,190500.0,17.42,17.44,17.42,17.44,190500.0
2014-09-17 11:45:00,17.43,17.44,17.41,17.44,369000.0,17.43,17.44,17.41,17.44,369000.0
2014-09-17 11:50:00,17.43,17.44,17.41,17.42,265500.0,17.43,17.44,17.41,17.42,265500.0
2014-09-17 11:55:00,17.43,17.45,17.41,17.42,393000.0,17.43,17.45,17.41,17.42,393000.0
2014-09-17 12:00:00,17.42,17.43,17.41,17.43,162000.0,17.42,17.43,17.41,17.43,162000.0
2014-09-17 12:05:00,17.43,17.43,17.41,17.41,141000.0,17.43,17.43,17.41,17.41,141000.0
2014-09-17 12:10:00,17.41,17.41,17.37,17.39,325500.0,17.41,17.41,17.37,17.39,325500.0
2014-09-17 12:15:00,17.39,17.43,17.38,17.43,381000.0,17.39,17.43,17.38,17.43,381000.0
2014-09-17 12:20:00,17.42,17.42,17.39,17.39,315000.0,17.42,17.42,17.39,17.39,315000.0
2014-09-17 12:25:00,17.39,17.39,17.35,17.35,838500.0,17.39,17.39,17.35,17.35,838500.0
2014-09-17 12:30:00,17.35,17.37,17.3,17.34,1146000.0,17.35,17.37,17.3,17.34,1146000.0
2014-09-17 12:35:00,17.34,17.39,17.33,17.38,460500.0,17.34,17.39,17.33,17.38,460500.0
2014-09-17 12:40:00,17.38,17.39,17.37,17.38,294000.0,17.38,17.39,17.37,17.38,294000.0
2014-09-17 12:45:00,17.37,17.38,17.34,17.35,267000.0,17.37,17.38,17.34,17.35,267000.0
2014-09-17 12:50:00,17.35,17.38,17.34,17.37,165000.0,17.35,17.38,17.34,17.37,165000.0
2014-09-17 12:55:00,17.38,17.38,17.33,17.33,276000.0,17.38,17.38,17.33,17.33,276000.0
2014-09-17 13:00:00,17.33,17.36,17.33,17.35,229500.0,17.33,17.36,17.33,17.35,229500.0
2014-09-17 13:05:00,17.34,17.38,17.33,17.37,321000.0,17.34,17.38,17.33,17.37,321000.0
2014-09-17 13:10:00,17.38,17.38,17.36,17.36,166500.0,17.38,17.38,17.36,17.36,166500.0
2014-09-17 13:15:00,17.37,17.37,17.36,17.37,148500.0,17.37,17.37,17.36,17.37,148500.0
2014-09-17 13:20:00,17.37,17.38,17.37,17.37,184500.0,17.37,17.38,17.37,17.37,184500.0
2014-09-17 13:25:00,17.37,17.39,17.37,17.38,192000.0,17.37,17.39,17.37,17.38,192000.0
2014-09-17 13:30:00,17.38,17.42,17.38,17.41,453000.0,17.38,17.42,17.38,17.41,453000.0
2014-09-17 13:35:00,17.42,17.43,17.41,17.43,115500.0,17.42,17.43,17.41,17.43,115500.0
2014-09-17 13:40:00,17.42,17.46,17.41,17.45,421500.0,17.42,17.46,17.41,17.45,421500.0
2014-09-17 13:45:00,17.45,17.46,17.43,17.44,211500.0,17.45,17.46,17.43,17.44,211500.0
2014-09-17 13:50:00,17.44,17.47,17.43,17.47,481500.0,17.44,17.47,17.43,17.47,481500.0
2014-09-17 13:55:00,17.46,17.48,17.46,17.46,513000.0,17.46,17.48,17.46,17.46,513000.0
2014-09-17 14:00:00,17.47,17.48,17.3,17.34,1962000.0,17.47,17.48,17.3,17.34,1962000.0
2014-09-17 14:05:00,17.35,17.49,17.34,17.46,1414500.0,17.35,17.49,17.34,17.46,1414500.0
2014-09-17 14:10:00,17.46,17.6,17.46,17.59,2122500.0,17.46,17.6,17.46,17.59,2122500.0
2014-09-17 14:15:00,17.59,17.61,17.52,17.55,1666500.0,17.59,17.61,17.52,17.55,1666500.0
2014-09-17 14:20:00,17.55,17.55,17.49,17.55,594000.0,17.55,17.55,17.49,17.55,594000.0
2014-09-17 14:25:00,17.55,17.61,17.52,17.6,1284000.0,17.55,17.61,17.52,17.6,1284000.0
2014-09-17 14:30:00,17.61,17.61,17.54,17.56,774000.0,17.61,17.61,17.54,17.56,774000.0
2014-09-17 14:35:00,17.57,17.57,17.52,17.54,799500.0,17.57,17.57,17.52,17.54,799500.0
2014-09-17 14:40:00,17.54,17.57,17.49,17.5,711000.0,17.54,17.57,17.49,17.5,711000.0
2014-09-17 14:45:00,17.49,17.54,17.47,17.54,684000.0,17.49,17.54,17.47,17.54,684000.0
2014-09-17 14:50:00,17.54,17.59,17.52,17.55,564000.0,17.54,17.59,17.52,17.55,564000.0
2014-09-17 14:55:00,17.56,17.57,17.53,17.56,300000.0,17.56,17.57,17.53,17.56,300000.0
2014-09-17 15:00:00,17.56,17.59,17.54,17.59,739500.0,17.56,17.59,17.54,17.59,739500.0
2014-09-17 15:05:00,17.59,17.6,17.57,17.58,652500.0,17.59,17.6,17.57,17.58,652500.0
2014-09-17 15:10:00,17.58,17.58,17.55,17.56,468000.0,17.58,17.58,17.55,17.56,468000.0
2014-09-17 15:15:00,17.57,17.59,17.55,17.55,417000.0,17.57,17.59,17.55,17.55,417000.0
2014-09-17 15:20:00,17.56,17.56,17.46,17.49,1222500.0,17.56,17.56,17.46,17.49,1222500.0
2014-09-17 15:25:00,17.49,17.52,17.47,17.52,826500.0,17.49,17.52,17.47,17.52,826500.0
2014-09-17 15:30:00,17.52,17.52,17.47,17.47,664500.0,17.52,17.52,17.47,17.47,664500.0
2014-09-17 15:35:00,17.47,17.5,17.44,17.45,844500.0,17.47,17.5,17.44,17.45,844500.0
2014-09-17 15:40:00,17.46,17.5,17.46,17.49,612000.0,17.46,17.5,17.46,17.49,612000.0
2014-09-17 15:45:00,17.49,17.49,17.44,17.44,619500.0,17.49,17.49,17.44,17.44,619500.0
2014-09-17 15:50:00,17.44,17.49,17.43,17.45,1530000.0,17.44,17.49,17.43,17.45,1530000.0
2014-09-17 15:55:00,17.45,17.47,17.41,17.43,2275500.0,17.45,17.47,17.41,17.43,2275500.0
2014-09-18 09:30:00,17.56,17.66,17.53,17.62,3258000.0,17.56,17.66,17.53,17.62,3258000.0
2014-09-18 09:35:00,17.6,17.63,17.51,17.56,1713000.0,17.6,17.63,17.51,17.56,1713000.0
2014-09-18 09:40:00,17.57,17.59,17.52,17.52,1371000.0,17.57,17.59,17.52,17.52,1371000.0
2014-09-18 09:45:00,17.51,17.56,17.5,17.55,1083000.0,17.51,17.56,17.5,17.55,1083000.0
2014-09-18 09:50:00,17.55,17.65,17.55,17.63,1309500.0,17.55,17.65,17.55,17.63,1309500.0
2014-09-18 09:55:00,17.63,17.63,17.59,17.63,943500.0,17.63,17.63,17.59,17.63,943500.0
2014-09-18 10:00:00,17.63,17.67,17.59,17.65,1591500.0,17.63,17.67,17.59,17.65,1591500.0
2014-09-18 10:05:00,17.64,17.7,17.62,17.64,1564500.0,17.64,17.7,17.62,17.64,1564500.0
2014-09-18 10:10:00,17.65,17.67,17.59,17.61,906000.0,17.65,17.67,17.59,17.61,906000.0
2014-09-18 10:15:00,17.6,17.63,17.59,17.61,852000.0,17.6,17.63,17.59,17.61,852000.0
2014-09-18 10:20:00,17.61,17.67,17.61,17.64,789000.0,17.61,17.67,17.61,17.64,789000.0
2014-09-18 10:25:00,17.64,17.65,17.6,17.62,571500.0,17.64,17.65,17.6,17.62,571500.0
2014-09-18 10:30:00,17.62,17.65,17.61,17.63,316500.0,17.62,17.65,17.61,17.63,316500.0
2014-09-18 10:35:00,17.63,17.69,17.62,17.68,957000.0,17.63,17.69,17.62,17.68,957000.0
2014-09-18 10:40:00,17.68,17.68,17.66,17.68,667500.0,17.68,17.68,17.66,17.68,667500.0
2014-09-18 10:45:00,17.68,17.71,17.68,17.68,1077000.0,17.68,17.71,17.68,17.68,1077000.0
2014-09-18 10:50:00,17.69,17.7,17.66,17.68,604500.0,17.69,17.7,17.66,17.68,604500.0
2014-09-18 10:55:00,17.68,17.68,17.58,17.58,850500.0,17.68,17.68,17.58,17.58,850500.0
2014-09-18 11:00:00,17.58,17.62,17.58,17.61,561000.0,17.58,17.62,17.58,17.61,561000.0
2014-09-18 11:05:00,17.61,17.61,17.58,17.61,447000.0,17.61,17.61,17.58,17.61,447000.0
2014-09-18 11:10:00,17.61,17.61,17.59,17.6,504000.0,17.61,17.61,17.59,17.6,504000.0
2014-09-18 11:15:00,17.6,17.6,17.57,17.58,675000.0,17.6,17.6,17.57,17.58,675000.0
2014-09-18 11:20:00,17.58,17.6,17.56,17.6,307500.0,17.58,17.6,17.56,17.6,307500.0
2014-09-18 11:25:00,17.6,17.6,17.58,17.59,253500.0,17.6,17.6,17.58,17.59,253500.0
2014-09-18 11:30:00,17.59,17.6,17.58,17.59,195000.0,17.59,17.6,17.58,17.59,195000.0
2014-09-18 11:35:00,17.6,17.61,17.59,17.6,256500.0,17.6,17.61,17.59,17.6,256500.0
2014-09-18 11:40:00,17.6,17.65,17.59,17.64,631500.0,17.6,17.65,17.59,17.64,631500.0
2014-09-18 11:45:00,17.63,17.65,17.62,17.62,421500.0,17.63,17.65,17.62,17.62,421500.0
2014-09-18 11:50:00,17.62,17.65,17.61,17.64,352500.0,17.62,17.65,17.61,17.64,352500.0
2014-09-18 11:55:00,17.63,17.64,17.62,17.63,169500.0,17.63,17.64,17.62,17.63,169500.0
2014-09-18 12:00:00,17.64,17.67,17.62,17.66,379500.0,17.64,17.67,17.62,17.66,379500.0
2014-09-18 12:05:00,17.67,17.7,17.65,17.7,790500.0,17.67,17.7,17.65,17.7,790500.0
2014-09-18 12:10:00,17.69,17.71,17.67,17.68,876000.0,17.69,17.71,17.67,17.68,876000.0
2014-09-18 12:15:00,17.68,17.69,17.67,17.69,256500.0,17.68,17.69,17.67,17.69,256500.0
2014-09-18 12:20:00,17.69,17.71,17.69,17.7,534000.0,17.69,17.71,17.69,17.7,534000.0
2014-09-18 12:25:00,17.7,17.71,17.65,17.66,528000.0,17.7,17.71,17.65,17.66,528000.0
2014-09-18 12:30:00,17.66,17.68,17.65,17.68,274500.0,17.66,17.68,17.65,17.68,274500.0
2014-09-18 12:35:00,17.68,17.69,17.66,17.66,271500.0,17.68,17.69,17.66,17.66,271500.0
2014-09-18 12:40:00,17.66,17.68,17.65,17.67,522000.0,17.66,17.68,17.65,17.67,522000.0
2014-09-18 12:45:00,17.67,17.67,17.65,17.65,309000.0,17.67,17.67,17.65,17.65,309000.0
2014-09-18 12:50:00,17.65,17.66,17.63,17.65,199500.0,17.65,17.66,17.63,17.65,199500.0
2014-09-18 12:55:00,17.64,17.65,17.63,17.64,132000.0,17.64,17.65,17.63,17.64,132000.0
2014-09-18 13:00:00,17.64,17.69,17.64,17.67,306000.0,17.64,17.69,17.64,17.67,306000.0
2014-09-18 13:05:00,17.67,17.68,17.66,17.66,180000.0,17.67,17.68,17.66,17.66,180000.0
2014-09-18 13:10:00,17.66,17.68,17.66,17.68,145500.0,17.66,17.68,17.66,17.68,145500.0
2014-09-18 13:15:00,17.68,17.69,17.67,17.68,210000.0,17.68,17.69,17.67,17.68,210000.0
2014-09-18 13:20:00,17.67,17.68,17.65,17.65,205500.0,17.67,17.68,17.65,17.65,205500.0
2014-09-18 13:25:00,17.66,17.68,17.65,17.67,235500.0,17.66,17.68,17.65,17.67,235500.0
2014-09-18 13:30:00,17.66,17.67,17.64,17.66,282000.0,17.66,17.67,17.64,17.66,282000.0
2014-09-18 13:35:00,17.67,17.67,17.66,17.67,157500.0,17.67,17.67,17.66,17.67,157500.0
2014-09-18 13:40:00,17.66,17.67,17.66,17.67,133500.0,17.66,17.67,17.66,17.67,133500.0
2014-09-18 13:45:00,17.67,17.67,17.65,17.65,196500.0,17.67,17.67,17.65,17.65,196500.0
2014-09-18 13:50:00,17.65,17.66,17.65,17.65,151500.0,17.65,17.66,17.65,17.65,151500.0
2014-09-18 13:55:00,17.65,17.65,17.63,17.64,367500.0,17.65,17.65,17.63,17.64,367500.0
2014-09-18 14:00:00,17.64,17.67,17.64,17.65,450000.0,17.64,17.67,17.64,17.65,450000.0
2014-09-18 14:05:00,17.65,17.67,17.64,17.65,229500.0,17.65,17.67,17.64,17.65,229500.0
2014-09-18 14:10:00,17.66,17.67,17.65,17.66,142500.0,17.66,17.67,17.65,17.66,142500.0
2014-09-18 14:15:00,17.66,17.66,17.65,17.65,138000.0,17.66,17.66,17.65,17.65,138000.0
2014-09-18 14:20:00,17.65,17.65,17.63,17.63,165000.0,17.65,17.65,17.63,17.63,165000.0
2014-09-18 14:25:00,17.63,17.64,17.57,17.57,1218000.0,17.63,17.64,17.57,17.57,1218000.0
2014-09-18 14:30:00,17.58,17.61,17.58,17.6,231000.0,17.58,17.61,17.58,17.6,231000.0
2014-09-18 14:35:00,17.6,17.6,17.58,17.59,118500.0,17.6,17.6,17.58,17.59,118500.0
2014-09-18 14:40:00,17.6,17.61,17.57,17.57,402000.0,17.6,17.61,17.57,17.57,402000.0
2014-09-18 14:45:00,17.57,17.59,17.56,17.57,321000.0,17.57,17.59,17.56,17.57,321000.0
2014-09-18 14:50:00,17.57,17.57,17.54,17.55,696000.0,17.57,17.57,17.54,17.55,696000.0
2014-09-18 14:55:00,17.55,17.55,17.51,17.52,1080000.0,17.55,17.55,17.51,17.52,1080000.0
2014-09-18 15:00:00,17.53,17.54,17.49,17.53,837000.0,17.53,17.54,17.49,17.53,837000.0
2014-09-18 15:05:00,17.53,17.54,17.51,17.52,424500.0,17.53,17.54,17.51,17.52,424500.0
2014-09-18 15:10:00,17.52,17.53,17.51,17.52,184500.0,17.52,17.53,17.51,17.52,184500.0
2014-09-18 15:15:00,17.52,17.55,17.5,17.54,444000.0,17.52,17.55,17.5,17.54,444000.0
2014-09-18 15:20:00,17.54,17.54,17.51,17.51,393000.0,17.54,17.54,17.51,17.51,393000.0
2014-09-18 15:25:00,17.51,17.56,17.51,17.55,420000.0,17.51,17.56,17.51,17.55,420000.0
2014-09-18 15:30:00,17.55,17.56,17.54,17.54,438000.0,17.55,17.56,17.54,17.54,438000.0
2014-09-18 15:35:00,17.55,17.58,17.55,17.56,346500.0,17.55,17.58,17.55,17.56,346500.0
2014-09-18 15:40:00,17.56,17.56,17.55,17.56,219000.0,17.56,17.56,17.55,17.56,219000.0
2014-09-18 15:45:00,17.56,17.59,17.56,17.58,706500.0,17.56,17.59,17.56,17.58,706500.0
2014-09-18 15:50:00,17.59,17.6,17.57,17.58,1087500.0,17.59,17.6,17.57,17.58,1087500.0
2014-09-18 15:55:00,17.58,17.59,17.57,17.59,1966500.0,17.58,17.59,17.57,17.59,1966500.0
2014-09-19 09:30:00,17.2,17.32,17.16,17.24,8886000.0,17.2,17.32,17.16,17.24,8886000.0
2014-09-19 09:35:00,17.24,17.27,17.09,17.11,4017000.0,17.24,17.27,17.09,17.11,4017000.0
2014-09-19 09:40:00,17.12,17.26,17.09,17.26,3102000.0,17.12,17.26,17.09,17.26,3102000.0
2014-09-19 09:45:00,17.26,17.39,17.24,17.36,3315000.0,17.26,17.39,17.24,17.36,3315000.0
2014-09-19 09:50:00,17.37,17.43,17.34,17.35,2773500.0,17.37,17.43,17.34,17.35,2773500.0
2014-09-19 09:55:00,17.35,17.37,17.31,17.34,1192500.0,17.35,17.37,17.31,17.34,1192500.0
2014-09-19 10:00:00,17.34,17.35,17.27,17.27,1069500.0,17.34,17.35,17.27,17.27,1069500.0
2014-09-19 10:05:00,17.27,17.29,17.23,17.29,1434000.0,17.27,17.29,17.23,17.29,1434000.0
2014-09-19 10:10:00,17.29,17.36,17.28,17.32,937500.0,17.29,17.36,17.28,17.32,937500.0
2014-09-19 10:15:00,17.32,17.32,17.25,17.3,744000.0,17.32,17.32,17.25,17.3,744000.0
2014-09-19 10:20:00,17.3,17.33,17.26,17.31,445500.0,17.3,17.33,17.26,17.31,445500.0
2014-09-19 10:25:00,17.31,17.31,17.2,17.22,1435500.0,17.31,17.31,17.2,17.22,1435500.0
2014-09-19 10:30:00,17.23,17.24,17.18,17.24,1384500.0,17.23,17.24,17.18,17.24,1384500.0
2014-09-19 10:35:00,17.24,17.26,17.19,17.24,660000.0,17.24,17.26,17.19,17.24,660000.0
2014-09-19 10:40:00,17.24,17.24,17.19,17.19,637500.0,17.24,17.24,17.19,17.19,637500.0
2014-09-19 10:45:00,17.19,17.26,17.19,17.25,639000.0,17.19,17.26,17.19,17.25,639000.0
2014-09-19 10:50:00,17.25,17.3,17.22,17.28,1368000.0,17.25,17.3,17.22,17.28,1368000.0
2014-09-19 10:55:00,17.27,17.29,17.26,17.27,231000.0,17.27,17.29,17.26,17.27,231000.0
2014-09-19 11:00:00,17.27,17.29,17.26,17.27,382500.0,17.27,17.29,17.26,17.27,382500.0
2014-09-19 11:05:00,17.27,17.32,17.27,17.32,588000.0,17.27,17.32,17.27,17.32,588000.0
2014-09-19 11:10:00,17.32,17.33,17.28,17.28,451500.0,17.32,17.33,17.28,17.28,451500.0
2014-09-19 11:15:00,17.29,17.31,17.25,17.25,622500.0,17.29,17.31,17.25,17.25,622500.0
2014-09-19 11:20:00,17.26,17.28,17.24,17.26,571500.0,17.26,17.28,17.24,17.26,571500.0
2014-09-19 11:25:00,17.25,17.27,17.24,17.26,525000.0,17.25,17.27,17.24,17.26,525000.0
2014-09-19 11:30:00,17.26,17.26,17.21,17.21,405000.0,17.26,17.26,17.21,17.21,405000.0
2014-09-19 11:35:00,17.22,17.22,17.19,17.22,1006500.0,17.22,17.22,17.19,17.22,1006500.0
2014-09-19 11:40:00,17.22,17.22,17.18,17.19,814500.0,17.22,17.22,17.18,17.19,814500.0
2014-09-19 11:45:00,17.19,17.22,17.19,17.19,441000.0,17.19,17.22,17.19,17.19,441000.0
2014-09-19 11:50:00,17.2,17.22,17.19,17.2,426000.0,17.2,17.22,17.19,17.2,426000.0
2014-09-19 11:55:00,17.2,17.24,17.19,17.22,678000.0,17.2,17.24,17.19,17.22,678000.0
2014-09-19 12:00:00,17.22,17.23,17.18,17.19,625500.0,17.22,17.23,17.18,17.19,625500.0
2014-09-19 12:05:00,17.19,17.2,17.11,17.12,1627500.0,17.19,17.2,17.11,17.12,1627500.0
2014-09-19 12:10:00,17.12,17.16,17.11,17.15,907500.0,17.12,17.16,17.11,17.15,907500.0
2014-09-19 12:15:00,17.15,17.16,17.09,17.1,1093500.0,17.15,17.16,17.09,17.1,1093500.0
2014-09-19 12:20:00,17.1,17.15,17.09,17.14,909000.0,17.1,17.15,17.09,17.14,909000.0
2014-09-19 12:25:00,17.14,17.15,17.11,17.13,726000.0,17.14,17.15,17.11,17.13,726000.0
2014-09-19 12:30:00,17.13,17.14,17.08,17.1,804000.0,17.13,17.14,17.08,17.1,804000.0
2014-09-19 12:35:00,17.09,17.12,17.09,17.11,678000.0,17.09,17.12,17.09,17.11,678000.0
2014-09-19 12:40:00,17.11,17.11,17.02,17.05,2301000.0,17.11,17.11,17.02,17.05,2301000.0
2014-09-19 12:45:00,17.05,17.08,17.04,17.07,856500.0,17.05,17.08,17.04,17.07,856500.0
2014-09-19 12:50:00,17.07,17.11,17.06,17.1,480000.0,17.07,17.11,17.06,17.1,480000.0
2014-09-19 12:55:00,17.1,17.13,17.1,17.12,453000.0,17.1,17.13,17.1,17.12,453000.0
2014-09-19 13:00:00,17.11,17.13,17.1,17.12,490500.0,17.11,17.13,17.1,17.12,490500.0
2014-09-19 13:05:00,17.13,17.13,17.1,17.13,384000.0,17.13,17.13,17.1,17.13,384000.0
2014-09-19 13:10:00,17.13,17.13,17.09,17.09,600000.0,17.13,17.13,17.09,17.09,600000.0
2014-09-19 13:15:00,17.08,17.15,17.08,17.14,573000.0,17.08,17.15,17.08,17.14,573000.0
2014-09-19 13:20:00,17.13,17.2,17.12,17.19,603000.0,17.13,17.2,17.12,17.19,603000.0
2014-09-19 13:25:00,17.19,17.21,17.18,17.2,621000.0,17.19,17.21,17.18,17.2,621000.0
2014-09-19 13:30:00,17.2,17.23,17.2,17.22,918000.0,17.2,17.23,17.2,17.22,918000.0
2014-09-19 13:35:00,17.21,17.22,17.2,17.22,400500.0,17.21,17.22,17.2,17.22,400500.0
2014-09-19 13:40:00,17.22,17.22,17.17,17.19,420000.0,17.22,17.22,17.17,17.19,420000.0
2014-09-19 13:45:00,17.19,17.22,17.19,17.22,358500.0,17.19,17.22,17.19,17.22,358500.0
2014-09-19 13:50:00,17.22,17.22,17.2,17.22,504000.0,17.22,17.22,17.2,17.22,504000.0
2014-09-19 13:55:00,17.22,17.23,17.21,17.21,327000.0,17.22,17.23,17.21,17.21,327000.0
2014-09-19 14:00:00,17.22,17.26,17.21,17.24,951000.0,17.22,17.26,17.21,17.24,951000.0
2014-09-19 14:05:00,17.25,17.28,17.24,17.27,834000.0,17.25,17.28,17.24,17.27,834000.0
2014-09-19 14:10:00,17.27,17.27,17.26,17.27,549000.0,17.27,17.27,17.26,17.27,549000.0
2014-09-19 14:15:00,17.27,17.3,17.26,17.3,490500.0,17.27,17.3,17.26,17.3,490500.0
2014-09-19 14:20:00,17.3,17.33,17.3,17.31,714000.0,17.3,17.33,17.3,17.31,714000.0
2014-09-19 14:25:00,17.31,17.32,17.3,17.31,381000.0,17.31,17.32,17.3,17.31,381000.0
2014-09-19 14:30:00,17.31,17.32,17.3,17.31,468000.0,17.31,17.32,17.3,17.31,468000.0
2014-09-19 14:35:00,17.32,17.32,17.31,17.31,387000.0,17.32,17.32,17.31,17.31,387000.0
2014-09-19 14:40:00,17.32,17.32,17.29,17.3,486000.0,17.32,17.32,17.29,17.3,486000.0
2014-09-19 14:45:00,17.3,17.3,17.27,17.29,435000.0,17.3,17.3,17.27,17.29,435000.0
2014-09-19 14:50:00,17.29,17.29,17.25,17.26,355500.0,17.29,17.29,17.25,17.26,355500.0
2014-09-19 14:55:00,17.27,17.28,17.26,17.26,333000.0,17.27,17.28,17.26,17.26,333000.0
2014-09-19 15:00:00,17.27,17.29,17.26,17.28,231000.0,17.27,17.29,17.26,17.28,231000.0
2014-09-19 15:05:00,17.28,17.28,17.25,17.25,394500.0,17.28,17.28,17.25,17.25,394500.0
2014-09-19 15:10:00,17.25,17.26,17.2,17.22,804000.0,17.25,17.26,17.2,17.22,804000.0
2014-09-19 15:15:00,17.22,17.25,17.22,17.24,310500.0,17.22,17.25,17.22,17.24,310500.0
2014-09-19 15:20:00,17.23,17.24,17.19,17.2,648000.0,17.23,17.24,17.19,17.2,648000.0
2014-09-19 15:25:00,17.21,17.23,17.2,17.23,316500.0,17.21,17.23,17.2,17.23,316500.0
2014-09-19 15:30:00,17.23,17.25,17.22,17.24,459000.0,17.23,17.25,17.22,17.24,459000.0
2014-09-19 15:35:00,17.24,17.25,17.23,17.25,676500.0,17.24,17.25,17.23,17.25,676500.0
2014-09-19 15:40:00,17.25,17.29,17.25,17.28,1398000.0,17.25,17.29,17.25,17.28,1398000.0
2014-09-19 15:45:00,17.28,17.29,17.26,17.27,889500.0,17.28,17.29,17.26,17.27,889500.0
2014-09-19 15:50:00,17.27,17.31,17.27,17.27,1962000.0,17.27,17.31,17.27,17.27,1962000.0
2014-09-19 15:55:00,17.27,17.3,17.26,17.29,2992500.0,17.27,17.3,17.26,17.29,2992500.0
2014-09-22 09:30:00,17.0,17.07,16.87,17.03,3946500.0,17.0,17.07,16.87,17.03,3946500.0
2014-09-22 09:35:00,17.05,17.05,16.92,16.98,1210500.0,17.05,17.05,16.92,16.98,1210500.0
2014-09-22 09:40:00,16.97,17.05,16.86,16.88,1963500.0,16.97,17.05,16.86,16.88,1963500.0
2014-09-22 09:45:00,16.87,16.98,16.87,16.91,1489500.0,16.87,16.98,16.87,16.91,1489500.0
2014-09-22 09:50:00,16.91,16.97,16.87,16.95,1225500.0,16.91,16.97,16.87,16.95,1225500.0
2014-09-22 09:55:00,16.95,17.0,16.92,16.93,1228500.0,16.95,17.0,16.92,16.93,1228500.0
2014-09-22 10:00:00,16.95,16.99,16.9,16.98,874500.0,16.95,16.99,16.9,16.98,874500.0
2014-09-22 10:05:00,16.97,16.99,16.93,16.95,1143000.0,16.97,16.99,16.93,16.95,1143000.0
2014-09-22 10:10:00,16.95,16.98,16.94,16.95,685500.0,16.95,16.98,16.94,16.95,685500.0
2014-09-22 10:15:00,16.95,16.96,16.83,16.84,1992000.0,16.95,16.96,16.83,16.84,1992000.0
2014-09-22 10:20:00,16.84,16.85,16.77,16.77,2358000.0,16.84,16.85,16.77,16.77,2358000.0
2014-09-22 10:25:00,16.78,16.79,16.7,16.7,2713500.0,16.78,16.79,16.7,16.7,2713500.0
2014-09-22 10:30:00,16.71,16.73,16.68,16.72,1800000.0,16.71,16.73,16.68,16.72,1800000.0
2014-09-22 10:35:00,16.72,16.73,16.46,16.48,6423000.0,16.72,16.73,16.46,16.48,6423000.0
2014-09-22 10:40:00,16.48,16.55,16.43,16.46,4564500.0,16.48,16.55,16.43,16.46,4564500.0
2014-09-22 10:45:00,16.46,16.48,16.31,16.39,3910500.0,16.46,16.48,16.31,16.39,3910500.0
2014-09-22 10:50:00,16.39,16.44,16.35,16.42,2115000.0,16.39,16.44,16.35,16.42,2115000.0
2014-09-22 10:55:00,16.42,16.5,16.41,16.49,2148000.0,16.42,16.5,16.41,16.49,2148000.0
2014-09-22 11:00:00,16.48,16.53,16.47,16.49,1629000.0,16.48,16.53,16.47,16.49,1629000.0
2014-09-22 11:05:00,16.5,16.53,16.45,16.49,1606500.0,16.5,16.53,16.45,16.49,1606500.0
2014-09-22 11:10:00,16.5,16.52,16.42,16.44,1095000.0,16.5,16.52,16.42,16.44,1095000.0
2014-09-22 11:15:00,16.45,16.47,16.37,16.44,1474500.0,16.45,16.47,16.37,16.44,1474500.0
2014-09-22 11:20:00,16.44,16.5,16.44,16.49,1081500.0,16.44,16.5,16.44,16.49,1081500.0
2014-09-22 11:25:00,16.49,16.58,16.48,16.55,1957500.0,16.49,16.58,16.48,16.55,1957500.0
2014-09-22 11:30:00,16.54,16.56,16.49,16.52,1077000.0,16.54,16.56,16.49,16.52,1077000.0
2014-09-22 11:35:00,16.52,16.56,16.5,16.5,826500.0,16.52,16.56,16.5,16.5,826500.0
2014-09-22 11:40:00,16.5,16.51,16.42,16.43,1521000.0,16.5,16.51,16.42,16.43,1521000.0
2014-09-22 11:45:00,16.43,16.47,16.39,16.41,1267500.0,16.43,16.47,16.39,16.41,1267500.0
2014-09-22 11:50:00,16.41,16.45,16.37,16.4,1056000.0,16.41,16.45,16.37,16.4,1056000.0
2014-09-22 11:55:00,16.41,16.43,16.39,16.41,1086000.0,16.41,16.43,16.39,16.41,1086000.0
2014-09-22 12:00:00,16.42,16.42,16.34,16.37,1236000.0,16.42,16.42,16.34,16.37,1236000.0
2014-09-22 12:05:00,16.36,16.39,16.36,16.38,499500.0,16.36,16.39,16.36,16.38,499500.0
2014-09-22 12:10:00,16.38,16.49,16.38,16.48,1702500.0,16.38,16.49,16.38,16.48,1702500.0
2014-09-22 12:15:00,16.48,16.5,16.47,16.49,1110000.0,16.48,16.5,16.47,16.49,1110000.0
2014-09-22 12:20:00,16.5,16.56,16.5,16.53,1489500.0,16.5,16.56,16.5,16.53,1489500.0
2014-09-22 12:25:00,16.54,16.58,16.51,16.57,1209000.0,16.54,16.58,16.51,16.57,1209000.0
2014-09-22 12:30:00,16.57,16.58,16.51,16.55,622500.0,16.57,16.58,16.51,16.55,622500.0
2014-09-22 12:35:00,16.56,16.56,16.5,16.5,408000.0,16.56,16.56,16.5,16.5,408000.0
2014-09-22 12:40:00,16.51,16.55,16.5,16.55,919500.0,16.51,16.55,16.5,16.55,919500.0
2014-09-22 12:45:00,16.55,16.62,16.55,16.61,1167000.0,16.55,16.62,16.55,16.61,1167000.0
2014-09-22 12:50:00,16.61,16.61,16.56,16.56,361500.0,16.61,16.61,16.56,16.56,361500.0
2014-09-22 12:55:00,16.57,16.58,16.55,16.56,363000.0,16.57,16.58,16.55,16.56,363000.0
2014-09-22 13:00:00,16.56,16.56,16.5,16.5,496500.0,16.56,16.56,16.5,16.5,496500.0
2014-09-22 13:05:00,16.52,16.55,16.52,16.53,453000.0,16.52,16.55,16.52,16.53,453000.0
2014-09-22 13:10:00,16.53,16.54,16.47,16.51,501000.0,16.53,16.54,16.47,16.51,501000.0
2014-09-22 13:15:00,16.51,16.53,16.49,16.52,483000.0,16.51,16.53,16.49,16.52,483000.0
2014-09-22 13:20:00,16.52,16.52,16.43,16.45,643500.0,16.52,16.52,16.43,16.45,643500.0
2014-09-22 13:25:00,16.45,16.5,16.43,16.49,967500.0,16.45,16.5,16.43,16.49,967500.0
2014-09-22 13:30:00,16.49,16.53,16.46,16.47,972000.0,16.49,16.53,16.46,16.47,972000.0
2014-09-22 13:35:00,16.46,16.47,16.43,16.45,382500.0,16.46,16.47,16.43,16.45,382500.0
2014-09-22 13:40:00,16.45,16.47,16.42,16.42,478500.0,16.45,16.47,16.42,16.42,478500.0
2014-09-22 13:45:00,16.43,16.46,16.42,16.46,384000.0,16.43,16.46,16.42,16.46,384000.0
2014-09-22 13:50:00,16.46,16.48,16.44,16.46,297000.0,16.46,16.48,16.44,16.46,297000.0
2014-09-22 13:55:00,16.47,16.47,16.41,16.41,406500.0,16.47,16.47,16.41,16.41,406500.0
2014-09-22 14:00:00,16.41,16.44,16.39,16.4,414000.0,16.41,16.44,16.39,16.4,414000.0
2014-09-22 14:05:00,16.41,16.42,16.37,16.4,642000.0,16.41,16.42,16.37,16.4,642000.0
2014-09-22 14:10:00,16.41,16.43,16.38,16.42,535500.0,16.41,16.43,16.38,16.42,535500.0
2014-09-22 14:15:00,16.41,16.46,16.41,16.44,634500.0,16.41,16.46,16.41,16.44,634500.0
2014-09-22 14:20:00,16.44,16.46,16.4,16.41,367500.0,16.44,16.46,16.4,16.41,367500.0
2014-09-22 14:25:00,16.41,16.41,16.36,16.37,954000.0,16.41,16.41,16.36,16.37,954000.0
2014-09-22 14:30:00,16.37,16.42,16.37,16.41,552000.0,16.37,16.42,16.37,16.41,552000.0
2014-09-22 14:35:00,16.4,16.41,16.37,16.41,553500.0,16.4,16.41,16.37,16.41,553500.0
2014-09-22 14:40:00,16.4,16.41,16.39,16.4,363000.0,16.4,16.41,16.39,16.4,363000.0
2014-09-22 14:45:00,16.4,16.51,16.4,16.5,1410000.0,16.4,16.51,16.4,16.5,1410000.0
2014-09-22 14:50:00,16.5,16.5,16.45,16.46,624000.0,16.5,16.5,16.45,16.46,624000.0
2014-09-22 14:55:00,16.46,16.5,16.44,16.47,603000.0,16.46,16.5,16.44,16.47,603000.0
2014-09-22 15:00:00,16.48,16.52,16.45,16.51,705000.0,16.48,16.52,16.45,16.51,705000.0
2014-09-22 15:05:00,16.51,16.51,16.46,16.49,691500.0,16.51,16.51,16.46,16.49,691500.0
2014-09-22 15:10:00,16.49,16.51,16.46,16.47,669000.0,16.49,16.51,16.46,16.47,669000.0
2014-09-22 15:15:00,16.47,16.49,16.44,16.45,909000.0,16.47,16.49,16.44,16.45,909000.0
2014-09-22 15:20:00,16.45,16.52,16.45,16.52,942000.0,16.45,16.52,16.45,16.52,942000.0
2014-09-22 15:25:00,16.52,16.65,16.51,16.65,3630000.0,16.52,16.65,16.51,16.65,3630000.0
2014-09-22 15:30:00,16.65,16.65,16.6,16.64,1812000.0,16.65,16.65,16.6,16.64,1812000.0
2014-09-22 15:35:00,16.64,16.67,16.63,16.65,1680000.0,16.64,16.67,16.63,16.65,1680000.0
2014-09-22 15:40:00,16.65,16.69,16.64,16.68,2374500.0,16.65,16.69,16.64,16.68,2374500.0
2014-09-22 15:45:00,16.68,16.73,16.65,16.67,1837500.0,16.68,16.73,16.65,16.67,1837500.0
2014-09-22 15:50:00,16.68,16.7,16.66,16.68,1666500.0,16.68,16.7,16.66,16.68,1666500.0
2014-09-22 15:55:00,16.68,16.69,16.65,16.67,2611500.0,16.68,16.69,16.65,16.67,2611500.0
2014-09-23 09:30:00,16.37,16.6,16.33,16.54,4570500.0,16.37,16.6,16.33,16.54,4570500.0
2014-09-23 09:35:00,16.53,16.63,16.48,16.55,2308500.0,16.53,16.63,16.48,16.55,2308500.0
2014-09-23 09:40:00,16.55,16.66,16.55,16.63,1656000.0,16.55,16.66,16.55,16.63,1656000.0
2014-09-23 09:45:00,16.63,16.8,16.6,16.77,3687000.0,16.63,16.8,16.6,16.77,3687000.0
2014-09-23 09:50:00,16.77,16.84,16.74,16.78,2164500.0,16.77,16.84,16.74,16.78,2164500.0
2014-09-23 09:55:00,16.78,16.83,16.74,16.77,1549500.0,16.78,16.83,16.74,16.77,1549500.0
2014-09-23 10:00:00,16.77,16.87,16.75,16.81,1464000.0,16.77,16.87,16.75,16.81,1464000.0
2014-09-23 10:05:00,16.82,16.82,16.74,16.77,1659000.0,16.82,16.82,16.74,16.77,1659000.0
2014-09-23 10:10:00,16.77,16.79,16.75,16.78,1182000.0,16.77,16.79,16.75,16.78,1182000.0
2014-09-23 10:15:00,16.78,16.85,16.78,16.83,1342500.0,16.78,16.85,16.78,16.83,1342500.0
2014-09-23 10:20:00,16.83,16.9,16.83,16.84,1875000.0,16.83,16.9,16.83,16.84,1875000.0
2014-09-23 10:25:00,16.85,16.85,16.71,16.72,1671000.0,16.85,16.85,16.71,16.72,1671000.0
2014-09-23 10:30:00,16.72,16.79,16.71,16.73,1282500.0,16.72,16.79,16.71,16.73,1282500.0
2014-09-23 10:35:00,16.72,16.83,16.68,16.79,1183500.0,16.72,16.83,16.68,16.79,1183500.0
2014-09-23 10:40:00,16.8,16.8,16.72,16.77,945000.0,16.8,16.8,16.72,16.77,945000.0
2014-09-23 10:45:00,16.77,16.78,16.73,16.76,775500.0,16.77,16.78,16.73,16.76,775500.0
2014-09-23 10:50:00,16.77,16.79,16.67,16.72,2605500.0,16.77,16.79,16.67,16.72,2605500.0
2014-09-23 10:55:00,16.73,16.74,16.65,16.66,2565000.0,16.73,16.74,16.65,16.66,2565000.0
2014-09-23 11:00:00,16.66,16.73,16.66,16.71,1225500.0,16.66,16.73,16.66,16.71,1225500.0
2014-09-23 11:05:00,16.72,16.73,16.67,16.73,703500.0,16.72,16.73,16.67,16.73,703500.0
2014-09-23 11:10:00,16.73,16.75,16.67,16.68,888000.0,16.73,16.75,16.67,16.68,888000.0
2014-09-23 11:15:00,16.68,16.76,16.68,16.75,876000.0,16.68,16.76,16.68,16.75,876000.0
2014-09-23 11:20:00,16.75,16.79,16.74,16.75,829500.0,16.75,16.79,16.74,16.75,829500.0
2014-09-23 11:25:00,16.75,16.77,16.74,16.74,486000.0,16.75,16.77,16.74,16.74,486000.0
2014-09-23 11:30:00,16.75,16.76,16.73,16.75,555000.0,16.75,16.76,16.73,16.75,555000.0
2014-09-23 11:35:00,16.75,16.83,16.75,16.82,960000.0,16.75,16.83,16.75,16.82,960000.0
2014-09-23 11:40:00,16.82,16.84,16.81,16.83,669000.0,16.82,16.84,16.81,16.83,669000.0
2014-09-23 11:45:00,16.83,16.85,16.82,16.83,576000.0,16.83,16.85,16.82,16.83,576000.0
2014-09-23 11:50:00,16.83,16.88,16.81,16.86,969000.0,16.83,16.88,16.81,16.86,969000.0
2014-09-23 11:55:00,16.86,16.86,16.81,16.83,483000.0,16.86,16.86,16.81,16.83,483000.0
2014-09-23 12:00:00,16.82,16.85,16.82,16.83,459000.0,16.82,16.85,16.82,16.83,459000.0
2014-09-23 12:05:00,16.84,16.89,16.83,16.86,685500.0,16.84,16.89,16.83,16.86,685500.0
2014-09-23 12:10:00,16.85,16.88,16.84,16.85,309000.0,16.85,16.88,16.84,16.85,309000.0
2014-09-23 12:15:00,16.86,16.92,16.85,16.86,1183500.0,16.86,16.92,16.85,16.86,1183500.0
2014-09-23 12:20:00,16.86,16.89,16.8,16.8,691500.0,16.86,16.89,16.8,16.8,691500.0
2014-09-23 12:25:00,16.8,16.83,16.78,16.82,817500.0,16.8,16.83,16.78,16.82,817500.0
2014-09-23 12:30:00,16.81,16.83,16.8,16.81,213000.0,16.81,16.83,16.8,16.81,213000.0
2014-09-23 12:35:00,16.82,16.87,16.8,16.83,580500.0,16.82,16.87,16.8,16.83,580500.0
2014-09-23 12:40:00,16.82,16.85,16.81,16.81,213000.0,16.82,16.85,16.81,16.81,213000.0
2014-09-23 12:45:00,16.82,16.82,16.77,16.77,352500.0,16.82,16.82,16.77,16.77,352500.0
2014-09-23 12:50:00,16.77,16.8,16.77,16.78,250500.0,16.77,16.8,16.77,16.78,250500.0
2014-09-23 12:55:00,16.78,16.78,16.74,16.75,465000.0,16.78,16.78,16.74,16.75,465000.0
2014-09-23 13:00:00,16.75,16.76,16.72,16.74,555000.0,16.75,16.76,16.72,16.74,555000.0
2014-09-23 13:05:00,16.74,16.75,16.66,16.67,922500.0,16.74,16.75,16.66,16.67,922500.0
2014-09-23 13:10:00,16.67,16.68,16.63,16.66,1146000.0,16.67,16.68,16.63,16.66,1146000.0
2014-09-23 13:15:00,16.66,16.67,16.64,16.66,519000.0,16.66,16.67,16.64,16.66,519000.0
2014-09-23 13:20:00,16.66,16.69,16.66,16.66,618000.0,16.66,16.69,16.66,16.66,618000.0
2014-09-23 13:25:00,16.67,16.71,16.67,16.7,454500.0,16.67,16.71,16.67,16.7,454500.0
2014-09-23 13:30:00,16.7,16.74,16.68,16.73,523500.0,16.7,16.74,16.68,16.73,523500.0
2014-09-23 13:35:00,16.74,16.74,16.7,16.7,268500.0,16.74,16.74,16.7,16.7,268500.0
2014-09-23 13:40:00,16.7,16.72,16.68,16.68,339000.0,16.7,16.72,16.68,16.68,339000.0
2014-09-23 13:45:00,16.69,16.69,16.67,16.67,460500.0,16.69,16.69,16.67,16.67,460500.0
2014-09-23 13:50:00,16.67,16.7,16.67,16.67,318000.0,16.67,16.7,16.67,16.67,318000.0
2014-09-23 13:55:00,16.67,16.68,16.6,16.61,1107000.0,16.67,16.68,16.6,16.61,1107000.0
2014-09-23 14:00:00,16.6,16.64,16.57,16.61,976500.0,16.6,16.64,16.57,16.61,976500.0
2014-09-23 14:05:00,16.61,16.66,16.6,16.63,564000.0,16.61,16.66,16.6,16.63,564000.0
2014-09-23 14:10:00,16.63,16.69,16.63,16.66,529500.0,16.63,16.69,16.63,16.66,529500.0
2014-09-23 14:15:00,16.66,16.67,16.64,16.64,210000.0,16.66,16.67,16.64,16.64,210000.0
2014-09-23 14:20:00,16.64,16.68,16.63,16.65,318000.0,16.64,16.68,16.63,16.65,318000.0
2014-09-23 14:25:00,16.64,16.7,16.64,16.68,505500.0,16.64,16.7,16.64,16.68,505500.0
2014-09-23 14:30:00,16.69,16.73,16.68,16.68,466500.0,16.69,16.73,16.68,16.68,466500.0
2014-09-23 14:35:00,16.68,16.69,16.67,16.69,238500.0,16.68,16.69,16.67,16.69,238500.0
2014-09-23 14:40:00,16.68,16.69,16.64,16.65,375000.0,16.68,16.69,16.64,16.65,375000.0
2014-09-23 14:45:00,16.66,16.67,16.64,16.64,301500.0,16.66,16.67,16.64,16.64,301500.0
2014-09-23 14:50:00,16.65,16.7,16.64,16.68,574500.0,16.65,16.7,16.64,16.68,574500.0
2014-09-23 14:55:00,16.67,16.71,16.66,16.7,441000.0,16.67,16.71,16.66,16.7,441000.0
2014-09-23 15:00:00,16.69,16.71,16.69,16.7,379500.0,16.69,16.71,16.69,16.7,379500.0
2014-09-23 15:05:00,16.7,16.7,16.67,16.67,273000.0,16.7,16.7,16.67,16.67,273000.0
2014-09-23 15:10:00,16.68,16.71,16.67,16.7,204000.0,16.68,16.71,16.67,16.7,204000.0
2014-09-23 15:15:00,16.7,16.7,16.69,16.69,399000.0,16.7,16.7,16.69,16.69,399000.0
2014-09-23 15:20:00,16.69,16.72,16.67,16.72,498000.0,16.69,16.72,16.67,16.72,498000.0
2014-09-23 15:25:00,16.72,16.77,16.72,16.75,1206000.0,16.72,16.77,16.72,16.75,1206000.0
2014-09-23 15:30:00,16.75,16.77,16.74,16.77,483000.0,16.75,16.77,16.74,16.77,483000.0
2014-09-23 15:35:00,16.77,16.78,16.75,16.76,654000.0,16.77,16.78,16.75,16.76,654000.0
2014-09-23 15:40:00,16.76,16.77,16.75,16.77,432000.0,16.76,16.77,16.75,16.77,432000.0
2014-09-23 15:45:00,16.77,16.77,16.7,16.7,934500.0,16.77,16.77,16.7,16.7,934500.0
2014-09-23 15:50:00,16.71,16.71,16.68,16.69,1227000.0,16.71,16.71,16.68,16.69,1227000.0
2014-09-23 15:55:00,16.69,16.74,16.68,16.7,1974000.0,16.69,16.74,16.68,16.7,1974000.0
2014-09-24 09:30:00,16.74,16.82,16.72,16.75,1618500.0,16.74,16.82,16.72,16.75,1618500.0
2014-09-24 09:35:00,16.74,16.74,16.64,16.69,1663500.0,16.74,16.74,16.64,16.69,1663500.0
2014-09-24 09:40:00,16.68,16.69,16.52,16.54,2244000.0,16.68,16.69,16.52,16.54,2244000.0
2014-09-24 09:45:00,16.54,16.54,16.47,16.5,2376000.0,16.54,16.54,16.47,16.5,2376000.0
2014-09-24 09:50:00,16.51,16.62,16.48,16.6,1359000.0,16.51,16.62,16.48,16.6,1359000.0
2014-09-24 09:55:00,16.6,16.61,16.54,16.55,727500.0,16.6,16.61,16.54,16.55,727500.0
2014-09-24 10:00:00,16.55,16.61,16.51,16.61,1225500.0,16.55,16.61,16.51,16.61,1225500.0
2014-09-24 10:05:00,16.61,16.64,16.57,16.61,1101000.0,16.61,16.64,16.57,16.61,1101000.0
2014-09-24 10:10:00,16.6,16.6,16.51,16.56,808500.0,16.6,16.6,16.51,16.56,808500.0
2014-09-24 10:15:00,16.55,16.61,16.53,16.58,673500.0,16.55,16.61,16.53,16.58,673500.0
2014-09-24 10:20:00,16.55,16.62,16.52,16.62,645000.0,16.55,16.62,16.52,16.62,645000.0
2014-09-24 10:25:00,16.62,16.69,16.6,16.63,1825500.0,16.62,16.69,16.6,16.63,1825500.0
2014-09-24 10:30:00,16.63,16.68,16.63,16.68,594000.0,16.63,16.68,16.63,16.68,594000.0
2014-09-24 10:35:00,16.69,16.69,16.64,16.66,469500.0,16.69,16.69,16.64,16.66,469500.0
2014-09-24 10:40:00,16.67,16.77,16.66,16.72,1584000.0,16.67,16.77,16.66,16.72,1584000.0
2014-09-24 10:45:00,16.74,16.75,16.69,16.7,417000.0,16.74,16.75,16.69,16.7,417000.0
2014-09-24 10:50:00,16.69,16.75,16.68,16.72,574500.0,16.69,16.75,16.68,16.72,574500.0
2014-09-24 10:55:00,16.73,16.73,16.68,16.68,325500.0,16.73,16.73,16.68,16.68,325500.0
2014-09-24 11:00:00,16.69,16.72,16.67,16.72,547500.0,16.69,16.72,16.67,16.72,547500.0
2014-09-24 11:05:00,16.7,16.77,16.69,16.76,583500.0,16.7,16.77,16.69,16.76,583500.0
2014-09-24 11:10:00,16.77,16.77,16.72,16.74,270000.0,16.77,16.77,16.72,16.74,270000.0
2014-09-24 11:15:00,16.74,16.8,16.74,16.78,676500.0,16.74,16.8,16.74,16.78,676500.0
2014-09-24 11:20:00,16.79,16.82,16.79,16.82,960000.0,16.79,16.82,16.79,16.82,960000.0
2014-09-24 11:25:00,16.82,16.82,16.8,16.82,649500.0,16.82,16.82,16.8,16.82,649500.0
2014-09-24 11:30:00,16.82,16.82,16.7,16.73,1260000.0,16.82,16.82,16.7,16.73,1260000.0
2014-09-24 11:35:00,16.72,16.76,16.7,16.7,564000.0,16.72,16.76,16.7,16.7,564000.0
2014-09-24 11:40:00,16.7,16.72,16.65,16.66,685500.0,16.7,16.72,16.65,16.66,685500.0
2014-09-24 11:45:00,16.65,16.69,16.65,16.67,456000.0,16.65,16.69,16.65,16.67,456000.0
2014-09-24 11:50:00,16.67,16.68,16.65,16.67,555000.0,16.67,16.68,16.65,16.67,555000.0
2014-09-24 11:55:00,16.67,16.68,16.66,16.68,265500.0,16.67,16.68,16.66,16.68,265500.0
2014-09-24 12:00:00,16.68,16.69,16.67,16.68,271500.0,16.68,16.69,16.67,16.68,271500.0
2014-09-24 12:05:00,16.67,16.68,16.62,16.63,583500.0,16.67,16.68,16.62,16.63,583500.0
2014-09-24 12:10:00,16.63,16.67,16.62,16.67,219000.0,16.63,16.67,16.62,16.67,219000.0
2014-09-24 12:15:00,16.68,16.68,16.64,16.65,291000.0,16.68,16.68,16.64,16.65,291000.0
2014-09-24 12:20:00,16.64,16.67,16.64,16.67,172500.0,16.64,16.67,16.64,16.67,172500.0
2014-09-24 12:25:00,16.67,16.71,16.66,16.7,621000.0,16.67,16.71,16.66,16.7,621000.0
2014-09-24 12:30:00,16.69,16.7,16.68,16.69,145500.0,16.69,16.7,16.68,16.69,145500.0
2014-09-24 12:35:00,16.68,16.7,16.68,16.68,90000.0,16.68,16.7,16.68,16.68,90000.0
2014-09-24 12:40:00,16.69,16.7,16.68,16.7,174000.0,16.69,16.7,16.68,16.7,174000.0
2014-09-24 12:45:00,16.7,16.7,16.68,16.68,169500.0,16.7,16.7,16.68,16.68,169500.0
2014-09-24 12:50:00,16.68,16.68,16.64,16.64,346500.0,16.68,16.68,16.64,16.64,346500.0
2014-09-24 12:55:00,16.64,16.66,16.63,16.65,264000.0,16.64,16.66,16.63,16.65,264000.0
2014-09-24 13:00:00,16.65,16.66,16.64,16.64,171000.0,16.65,16.66,16.64,16.64,171000.0
2014-09-24 13:05:00,16.65,16.65,16.63,16.65,138000.0,16.65,16.65,16.63,16.65,138000.0
2014-09-24 13:10:00,16.65,16.66,16.64,16.66,187500.0,16.65,16.66,16.64,16.66,187500.0
2014-09-24 13:15:00,16.66,16.67,16.65,16.66,88500.0,16.66,16.67,16.65,16.66,88500.0
2014-09-24 13:20:00,16.65,16.66,16.64,16.66,214500.0,16.65,16.66,16.64,16.66,214500.0
2014-09-24 13:25:00,16.66,16.7,16.65,16.7,250500.0,16.66,16.7,16.65,16.7,250500.0
2014-09-24 13:30:00,16.7,16.74,16.7,16.73,720000.0,16.7,16.74,16.7,16.73,720000.0
2014-09-24 13:35:00,16.74,16.75,16.73,16.75,336000.0,16.74,16.75,16.73,16.75,336000.0
2014-09-24 13:40:00,16.75,16.76,16.72,16.72,357000.0,16.75,16.76,16.72,16.72,357000.0
2014-09-24 13:45:00,16.72,16.73,16.7,16.73,438000.0,16.72,16.73,16.7,16.73,438000.0
2014-09-24 13:50:00,16.73,16.76,16.73,16.75,427500.0,16.73,16.76,16.73,16.75,427500.0
2014-09-24 13:55:00,16.76,16.76,16.71,16.71,238500.0,16.76,16.76,16.71,16.71,238500.0
2014-09-24 14:00:00,16.72,16.73,16.7,16.71,205500.0,16.72,16.73,16.7,16.71,205500.0
2014-09-24 14:05:00,16.72,16.73,16.71,16.73,180000.0,16.72,16.73,16.71,16.73,180000.0
2014-09-24 14:10:00,16.73,16.73,16.7,16.72,195000.0,16.73,16.73,16.7,16.72,195000.0
2014-09-24 14:15:00,16.72,16.73,16.7,16.72,195000.0,16.72,16.73,16.7,16.72,195000.0
2014-09-24 14:20:00,16.72,16.73,16.7,16.7,186000.0,16.72,16.73,16.7,16.7,186000.0
2014-09-24 14:25:00,16.71,16.76,16.71,16.75,408000.0,16.71,16.76,16.71,16.75,408000.0
2014-09-24 14:30:00,16.75,16.76,16.74,16.74,295500.0,16.75,16.76,16.74,16.74,295500.0
2014-09-24 14:35:00,16.75,16.76,16.73,16.76,331500.0,16.75,16.76,16.73,16.76,331500.0
2014-09-24 14:40:00,16.75,16.76,16.73,16.74,211500.0,16.75,16.76,16.73,16.74,211500.0
2014-09-24 14:45:00,16.74,16.81,16.74,16.8,1005000.0,16.74,16.81,16.74,16.8,1005000.0
2014-09-24 14:50:00,16.8,16.83,16.79,16.83,774000.0,16.8,16.83,16.79,16.83,774000.0
2014-09-24 14:55:00,16.82,16.84,16.82,16.82,889500.0,16.82,16.84,16.82,16.82,889500.0
2014-09-24 15:00:00,16.82,16.82,16.79,16.81,430500.0,16.82,16.82,16.79,16.81,430500.0
2014-09-24 15:05:00,16.82,16.83,16.81,16.82,333000.0,16.82,16.83,16.81,16.82,333000.0
2014-09-24 15:10:00,16.82,16.83,16.82,16.83,295500.0,16.82,16.83,16.82,16.83,295500.0
2014-09-24 15:15:00,16.83,16.84,16.82,16.83,274500.0,16.83,16.84,16.82,16.83,274500.0
2014-09-24 15:20:00,16.84,16.84,16.82,16.82,381000.0,16.84,16.84,16.82,16.82,381000.0
2014-09-24 15:25:00,16.82,16.84,16.82,16.84,541500.0,16.82,16.84,16.82,16.84,541500.0
2014-09-24 15:30:00,16.84,16.86,16.83,16.83,871500.0,16.84,16.86,16.83,16.83,871500.0
2014-09-24 15:35:00,16.83,16.85,16.83,16.85,507000.0,16.83,16.85,16.83,16.85,507000.0
2014-09-24 15:40:00,16.85,16.85,16.83,16.83,564000.0,16.85,16.85,16.83,16.83,564000.0
2014-09-24 15:45:00,16.83,16.83,16.79,16.8,768000.0,16.83,16.83,16.79,16.8,768000.0
2014-09-24 15:50:00,16.8,16.82,16.78,16.8,955500.0,16.8,16.82,16.78,16.8,955500.0
2014-09-24 15:55:00,16.8,16.84,16.8,16.81,1564500.0,16.8,16.84,16.8,16.81,1564500.0
2014-09-25 09:30:00,16.83,17.0,16.83,16.92,2304000.0,16.83,17.0,16.83,16.92,2304000.0
2014-09-25 09:35:00,16.93,16.95,16.84,16.85,1293000.0,16.93,16.95,16.84,16.85,1293000.0
2014-09-25 09:40:00,16.85,16.85,16.72,16.78,2157000.0,16.85,16.85,16.72,16.78,2157000.0
2014-09-25 09:45:00,16.77,16.86,16.68,16.7,1705500.0,16.77,16.86,16.68,16.7,1705500.0
2014-09-25 09:50:00,16.71,16.78,16.68,16.75,1332000.0,16.71,16.78,16.68,16.75,1332000.0
2014-09-25 09:55:00,16.73,16.78,16.72,16.76,793500.0,16.73,16.78,16.72,16.76,793500.0
2014-09-25 10:00:00,16.76,16.76,16.68,16.69,1549500.0,16.76,16.76,16.68,16.69,1549500.0
2014-09-25 10:05:00,16.69,16.74,16.64,16.65,1594500.0,16.69,16.74,16.64,16.65,1594500.0
2014-09-25 10:10:00,16.65,16.67,16.58,16.61,1522500.0,16.65,16.67,16.58,16.61,1522500.0
2014-09-25 10:15:00,16.61,16.62,16.56,16.6,1108500.0,16.61,16.62,16.56,16.6,1108500.0
2014-09-25 10:20:00,16.58,16.59,16.47,16.52,1701000.0,16.58,16.59,16.47,16.52,1701000.0
2014-09-25 10:25:00,16.51,16.6,16.51,16.57,909000.0,16.51,16.6,16.51,16.57,909000.0
2014-09-25 10:30:00,16.57,16.58,16.48,16.53,802500.0,16.57,16.58,16.48,16.53,802500.0
2014-09-25 10:35:00,16.52,16.58,16.51,16.55,829500.0,16.52,16.58,16.51,16.55,829500.0
2014-09-25 10:40:00,16.55,16.57,16.47,16.48,1009500.0,16.55,16.57,16.47,16.48,1009500.0
2014-09-25 10:45:00,16.48,16.5,16.42,16.48,1878000.0,16.48,16.5,16.42,16.48,1878000.0
2014-09-25 10:50:00,16.49,16.57,16.47,16.47,1203000.0,16.49,16.57,16.47,16.47,1203000.0
2014-09-25 10:55:00,16.47,16.52,16.45,16.51,1351500.0,16.47,16.52,16.45,16.51,1351500.0
2014-09-25 11:00:00,16.52,16.52,16.45,16.45,919500.0,16.52,16.52,16.45,16.45,919500.0
2014-09-25 11:05:00,16.46,16.52,16.42,16.5,1407000.0,16.46,16.52,16.42,16.5,1407000.0
2014-09-25 11:10:00,16.52,16.52,16.46,16.48,606000.0,16.52,16.52,16.46,16.48,606000.0
2014-09-25 11:15:00,16.47,16.49,16.44,16.45,942000.0,16.47,16.49,16.44,16.45,942000.0
2014-09-25 11:20:00,16.45,16.47,16.41,16.44,1381500.0,16.45,16.47,16.41,16.44,1381500.0
2014-09-25 11:25:00,16.44,16.46,16.41,16.46,709500.0,16.44,16.46,16.41,16.46,709500.0
2014-09-25 11:30:00,16.46,16.49,16.44,16.48,960000.0,16.46,16.49,16.44,16.48,960000.0
2014-09-25 11:35:00,16.47,16.57,16.47,16.54,2439000.0,16.47,16.57,16.47,16.54,2439000.0
2014-09-25 11:40:00,16.55,16.55,16.47,16.49,672000.0,16.55,16.55,16.47,16.49,672000.0
2014-09-25 11:45:00,16.49,16.5,16.47,16.47,414000.0,16.49,16.5,16.47,16.47,414000.0
2014-09-25 11:50:00,16.48,16.5,16.47,16.49,358500.0,16.48,16.5,16.47,16.49,358500.0
2014-09-25 11:55:00,16.5,16.52,16.47,16.5,427500.0,16.5,16.52,16.47,16.5,427500.0
2014-09-25 12:00:00,16.5,16.56,16.49,16.54,535500.0,16.5,16.56,16.49,16.54,535500.0
2014-09-25 12:05:00,16.55,16.6,16.53,16.55,790500.0,16.55,16.6,16.53,16.55,790500.0
2014-09-25 12:10:00,16.56,16.58,16.53,16.55,291000.0,16.56,16.58,16.53,16.55,291000.0
2014-09-25 12:15:00,16.54,16.55,16.51,16.52,603000.0,16.54,16.55,16.51,16.52,603000.0
2014-09-25 12:20:00,16.52,16.54,16.49,16.53,786000.0,16.52,16.54,16.49,16.53,786000.0
2014-09-25 12:25:00,16.53,16.53,16.47,16.49,622500.0,16.53,16.53,16.47,16.49,622500.0
2014-09-25 12:30:00,16.49,16.52,16.49,16.51,276000.0,16.49,16.52,16.49,16.51,276000.0
2014-09-25 12:35:00,16.5,16.56,16.5,16.55,330000.0,16.5,16.56,16.5,16.55,330000.0
2014-09-25 12:40:00,16.55,16.55,16.52,16.54,358500.0,16.55,16.55,16.52,16.54,358500.0
2014-09-25 12:45:00,16.53,16.53,16.5,16.52,633000.0,16.53,16.53,16.5,16.52,633000.0
2014-09-25 12:50:00,16.53,16.56,16.51,16.55,481500.0,16.53,16.56,16.51,16.55,481500.0
2014-09-25 12:55:00,16.54,16.56,16.53,16.56,331500.0,16.54,16.56,16.53,16.56,331500.0
2014-09-25 13:00:00,16.55,16.56,16.48,16.49,759000.0,16.55,16.56,16.48,16.49,759000.0
2014-09-25 13:05:00,16.51,16.57,16.5,16.54,879000.0,16.51,16.57,16.5,16.54,879000.0
2014-09-25 13:10:00,16.53,16.58,16.52,16.55,525000.0,16.53,16.58,16.52,16.55,525000.0
2014-09-25 13:15:00,16.54,16.59,16.54,16.58,346500.0,16.54,16.59,16.54,16.58,346500.0
2014-09-25 13:20:00,16.58,16.61,16.57,16.61,546000.0,16.58,16.61,16.57,16.61,546000.0
2014-09-25 13:25:00,16.61,16.61,16.58,16.59,327000.0,16.61,16.61,16.58,16.59,327000.0
2014-09-25 13:30:00,16.59,16.6,16.57,16.58,355500.0,16.59,16.6,16.57,16.58,355500.0
2014-09-25 13:35:00,16.58,16.59,16.54,16.55,385500.0,16.58,16.59,16.54,16.55,385500.0
2014-09-25 13:40:00,16.55,16.57,16.53,16.54,180000.0,16.55,16.57,16.53,16.54,180000.0
2014-09-25 13:45:00,16.53,16.54,16.48,16.49,525000.0,16.53,16.54,16.48,16.49,525000.0
2014-09-25 13:50:00,16.5,16.51,16.46,16.47,606000.0,16.5,16.51,16.46,16.47,606000.0
2014-09-25 13:55:00,16.47,16.51,16.45,16.49,432000.0,16.47,16.51,16.45,16.49,432000.0
2014-09-25 14:00:00,16.49,16.5,16.48,16.48,249000.0,16.49,16.5,16.48,16.48,249000.0
2014-09-25 14:05:00,16.49,16.51,16.49,16.49,291000.0,16.49,16.51,16.49,16.49,291000.0
2014-09-25 14:10:00,16.48,16.5,16.45,16.48,649500.0,16.48,16.5,16.45,16.48,649500.0
2014-09-25 14:15:00,16.49,16.49,16.46,16.49,265500.0,16.49,16.49,16.46,16.49,265500.0
2014-09-25 14:20:00,16.48,16.49,16.47,16.48,195000.0,16.48,16.49,16.47,16.48,195000.0
2014-09-25 14:25:00,16.48,16.5,16.47,16.48,210000.0,16.48,16.5,16.47,16.48,210000.0
2014-09-25 14:30:00,16.48,16.49,16.47,16.49,256500.0,16.48,16.49,16.47,16.49,256500.0
2014-09-25 14:35:00,16.49,16.53,16.49,16.52,423000.0,16.49,16.53,16.49,16.52,423000.0
2014-09-25 14:40:00,16.53,16.53,16.49,16.5,294000.0,16.53,16.53,16.49,16.5,294000.0
2014-09-25 14:45:00,16.5,16.53,16.5,16.52,348000.0,16.5,16.53,16.5,16.52,348000.0
2014-09-25 14:50:00,16.53,16.55,16.51,16.52,379500.0,16.53,16.55,16.51,16.52,379500.0
2014-09-25 14:55:00,16.52,16.53,16.5,16.5,217500.0,16.52,16.53,16.5,16.5,217500.0
2014-09-25 15:00:00,16.51,16.51,16.49,16.49,438000.0,16.51,16.51,16.49,16.49,438000.0
2014-09-25 15:05:00,16.49,16.51,16.47,16.49,315000.0,16.49,16.51,16.47,16.49,315000.0
2014-09-25 15:10:00,16.49,16.49,16.47,16.48,373500.0,16.49,16.49,16.47,16.48,373500.0
2014-09-25 15:15:00,16.49,16.52,16.48,16.49,442500.0,16.49,16.52,16.48,16.49,442500.0
2014-09-25 15:20:00,16.49,16.5,16.47,16.49,274500.0,16.49,16.5,16.47,16.49,274500.0
2014-09-25 15:25:00,16.48,16.48,16.45,16.45,777000.0,16.48,16.48,16.45,16.45,777000.0
2014-09-25 15:30:00,16.45,16.49,16.44,16.48,819000.0,16.45,16.49,16.44,16.48,819000.0
2014-09-25 15:35:00,16.48,16.5,16.47,16.49,541500.0,16.48,16.5,16.47,16.49,541500.0
2014-09-25 15:40:00,16.5,16.52,16.49,16.51,529500.0,16.5,16.52,16.49,16.51,529500.0
2014-09-25 15:45:00,16.51,16.52,16.47,16.5,799500.0,16.51,16.52,16.47,16.5,799500.0
2014-09-25 15:50:00,16.49,16.51,16.47,16.49,1506000.0,16.49,16.51,16.47,16.49,1506000.0
2014-09-25 15:55:00,16.5,16.5,16.45,16.46,2062500.0,16.5,16.5,16.45,16.46,2062500.0
2014-09-26 09:30:00,16.58,16.64,16.54,16.6,2245500.0,16.58,16.64,16.54,16.6,2245500.0
2014-09-26 09:35:00,16.61,16.65,16.5,16.5,1578000.0,16.61,16.65,16.5,16.5,1578000.0
2014-09-26 09:40:00,16.52,16.59,16.51,16.57,972000.0,16.52,16.59,16.51,16.57,972000.0
2014-09-26 09:45:00,16.58,16.59,16.47,16.52,1458000.0,16.58,16.59,16.47,16.52,1458000.0
2014-09-26 09:50:00,16.53,16.56,16.48,16.49,1117500.0,16.53,16.56,16.48,16.49,1117500.0
2014-09-26 09:55:00,16.49,16.55,16.44,16.54,1579500.0,16.49,16.55,16.44,16.54,1579500.0
2014-09-26 10:00:00,16.53,16.6,16.52,16.56,1390500.0,16.53,16.6,16.52,16.56,1390500.0
2014-09-26 10:05:00,16.57,16.59,16.53,16.57,825000.0,16.57,16.59,16.53,16.57,825000.0
2014-09-26 10:10:00,16.56,16.57,16.51,16.54,763500.0,16.56,16.57,16.51,16.54,763500.0
2014-09-26 10:15:00,16.53,16.56,16.46,16.52,873000.0,16.53,16.56,16.46,16.52,873000.0
2014-09-26 10:20:00,16.52,16.52,16.49,16.5,483000.0,16.52,16.52,16.49,16.5,483000.0
2014-09-26 10:25:00,16.5,16.57,16.47,16.47,1161000.0,16.5,16.57,16.47,16.47,1161000.0
2014-09-26 10:30:00,16.47,16.53,16.46,16.52,891000.0,16.47,16.53,16.46,16.52,891000.0
2014-09-26 10:35:00,16.51,16.53,16.44,16.45,837000.0,16.51,16.53,16.44,16.45,837000.0
2014-09-26 10:40:00,16.44,16.47,16.41,16.46,1038000.0,16.44,16.47,16.41,16.46,1038000.0
2014-09-26 10:45:00,16.46,16.47,16.41,16.45,871500.0,16.46,16.47,16.41,16.45,871500.0
2014-09-26 10:50:00,16.45,16.48,16.42,16.43,766500.0,16.45,16.48,16.42,16.43,766500.0
2014-09-26 10:55:00,16.42,16.48,16.4,16.48,771000.0,16.42,16.48,16.4,16.48,771000.0
2014-09-26 11:00:00,16.48,16.49,16.46,16.47,676500.0,16.48,16.49,16.46,16.47,676500.0
2014-09-26 11:05:00,16.46,16.49,16.46,16.49,420000.0,16.46,16.49,16.46,16.49,420000.0
2014-09-26 11:10:00,16.49,16.51,16.47,16.48,834000.0,16.49,16.51,16.47,16.48,834000.0
2014-09-26 11:15:00,16.49,16.52,16.48,16.5,444000.0,16.49,16.52,16.48,16.5,444000.0
2014-09-26 11:20:00,16.49,16.5,16.46,16.49,528000.0,16.49,16.5,16.46,16.49,528000.0
2014-09-26 11:25:00,16.49,16.52,16.47,16.48,364500.0,16.49,16.52,16.47,16.48,364500.0
2014-09-26 11:30:00,16.48,16.49,16.46,16.48,403500.0,16.48,16.49,16.46,16.48,403500.0
2014-09-26 11:35:00,16.49,16.49,16.44,16.47,591000.0,16.49,16.49,16.44,16.47,591000.0
2014-09-26 11:40:00,16.46,16.48,16.45,16.45,184500.0,16.46,16.48,16.45,16.45,184500.0
2014-09-26 11:45:00,16.45,16.46,16.43,16.46,457500.0,16.45,16.46,16.43,16.46,457500.0
2014-09-26 11:50:00,16.46,16.46,16.42,16.43,577500.0,16.46,16.46,16.42,16.43,577500.0
2014-09-26 11:55:00,16.43,16.46,16.41,16.46,634500.0,16.43,16.46,16.41,16.46,634500.0
2014-09-26 12:00:00,16.46,16.48,16.45,16.47,388500.0,16.46,16.48,16.45,16.47,388500.0
2014-09-26 12:05:00,16.47,16.5,16.46,16.5,513000.0,16.47,16.5,16.46,16.5,513000.0
2014-09-26 12:10:00,16.5,16.51,16.48,16.5,781500.0,16.5,16.51,16.48,16.5,781500.0
2014-09-26 12:15:00,16.5,16.52,16.49,16.51,484500.0,16.5,16.52,16.49,16.51,484500.0
2014-09-26 12:20:00,16.51,16.52,16.5,16.5,276000.0,16.51,16.52,16.5,16.5,276000.0
2014-09-26 12:25:00,16.51,16.51,16.49,16.51,156000.0,16.51,16.51,16.49,16.51,156000.0
2014-09-26 12:30:00,16.51,16.53,16.51,16.52,531000.0,16.51,16.53,16.51,16.52,531000.0
2014-09-26 12:35:00,16.52,16.53,16.5,16.51,244500.0,16.52,16.53,16.5,16.51,244500.0
2014-09-26 12:40:00,16.51,16.51,16.49,16.5,190500.0,16.51,16.51,16.49,16.5,190500.0
2014-09-26 12:45:00,16.49,16.5,16.49,16.5,151500.0,16.49,16.5,16.49,16.5,151500.0
2014-09-26 12:50:00,16.5,16.5,16.49,16.5,147000.0,16.5,16.5,16.49,16.5,147000.0
2014-09-26 12:55:00,16.49,16.5,16.47,16.48,285000.0,16.49,16.5,16.47,16.48,285000.0
2014-09-26 13:00:00,16.48,16.48,16.47,16.48,309000.0,16.48,16.48,16.47,16.48,309000.0
2014-09-26 13:05:00,16.49,16.5,16.47,16.5,247500.0,16.49,16.5,16.47,16.5,247500.0
2014-09-26 13:10:00,16.49,16.52,16.49,16.5,303000.0,16.49,16.52,16.49,16.5,303000.0
2014-09-26 13:15:00,16.5,16.53,16.5,16.53,202500.0,16.5,16.53,16.5,16.53,202500.0
2014-09-26 13:20:00,16.52,16.55,16.52,16.53,487500.0,16.52,16.55,16.52,16.53,487500.0
2014-09-26 13:25:00,16.53,16.54,16.51,16.52,199500.0,16.53,16.54,16.51,16.52,199500.0
2014-09-26 13:30:00,16.52,16.52,16.49,16.51,243000.0,16.52,16.52,16.49,16.51,243000.0
2014-09-26 13:35:00,16.5,16.5,16.49,16.5,105000.0,16.5,16.5,16.49,16.5,105000.0
2014-09-26 13:40:00,16.49,16.5,16.47,16.48,220500.0,16.49,16.5,16.47,16.48,220500.0
2014-09-26 13:45:00,16.48,16.51,16.48,16.5,153000.0,16.48,16.51,16.48,16.5,153000.0
2014-09-26 13:50:00,16.5,16.52,16.5,16.51,162000.0,16.5,16.52,16.5,16.51,162000.0
2014-09-26 13:55:00,16.51,16.54,16.5,16.53,234000.0,16.51,16.54,16.5,16.53,234000.0
2014-09-26 14:00:00,16.54,16.57,16.53,16.55,589500.0,16.54,16.57,16.53,16.55,589500.0
2014-09-26 14:05:00,16.55,16.57,16.54,16.56,333000.0,16.55,16.57,16.54,16.56,333000.0
2014-09-26 14:10:00,16.56,16.56,16.54,16.54,243000.0,16.56,16.56,16.54,16.54,243000.0
2014-09-26 14:15:00,16.54,16.58,16.54,16.58,649500.0,16.54,16.58,16.54,16.58,649500.0
2014-09-26 14:20:00,16.58,16.58,16.55,16.55,355500.0,16.58,16.58,16.55,16.55,355500.0
2014-09-26 14:25:00,16.56,16.58,16.54,16.55,325500.0,16.56,16.58,16.54,16.55,325500.0
2014-09-26 14:30:00,16.55,16.56,16.54,16.55,217500.0,16.55,16.56,16.54,16.55,217500.0
2014-09-26 14:35:00,16.55,16.59,16.55,16.58,376500.0,16.55,16.59,16.55,16.58,376500.0
2014-09-26 14:40:00,16.58,16.58,16.56,16.58,198000.0,16.58,16.58,16.56,16.58,198000.0
2014-09-26 14:45:00,16.58,16.58,16.57,16.58,429000.0,16.58,16.58,16.57,16.58,429000.0
2014-09-26 14:50:00,16.58,16.59,16.57,16.57,264000.0,16.58,16.59,16.57,16.57,264000.0
2014-09-26 14:55:00,16.57,16.57,16.55,16.55,445500.0,16.57,16.57,16.55,16.55,445500.0
2014-09-26 15:00:00,16.55,16.56,16.55,16.56,268500.0,16.55,16.56,16.55,16.56,268500.0
2014-09-26 15:05:00,16.56,16.57,16.55,16.56,286500.0,16.56,16.57,16.55,16.56,286500.0
2014-09-26 15:10:00,16.56,16.57,16.55,16.56,331500.0,16.56,16.57,16.55,16.56,331500.0
2014-09-26 15:15:00,16.56,16.57,16.54,16.54,534000.0,16.56,16.57,16.54,16.54,534000.0
2014-09-26 15:20:00,16.54,16.55,16.54,16.54,210000.0,16.54,16.55,16.54,16.54,210000.0
2014-09-26 15:25:00,16.54,16.55,16.5,16.51,624000.0,16.54,16.55,16.5,16.51,624000.0
2014-09-26 15:30:00,16.51,16.51,16.42,16.43,2242500.0,16.51,16.51,16.42,16.43,2242500.0
2014-09-26 15:35:00,16.43,16.45,16.42,16.43,790500.0,16.43,16.45,16.42,16.43,790500.0
2014-09-26 15:40:00,16.43,16.46,16.42,16.42,1068000.0,16.43,16.46,16.42,16.42,1068000.0
2014-09-26 15:45:00,16.43,16.43,16.41,16.41,1447500.0,16.43,16.43,16.41,16.41,1447500.0
2014-09-26 15:50:00,16.42,16.47,16.42,16.46,1405500.0,16.42,16.47,16.42,16.46,1405500.0
2014-09-26 15:55:00,16.46,16.46,16.43,16.44,1900500.0,16.46,16.46,16.43,16.44,1900500.0
2014-09-29 09:30:00,16.27,16.27,16.12,16.14,5388000.0,16.27,16.27,16.12,16.14,5388000.0
2014-09-29 09:35:00,16.15,16.22,16.09,16.11,2059500.0,16.15,16.22,16.09,16.11,2059500.0
2014-09-29 09:40:00,16.11,16.24,16.1,16.24,1740000.0,16.11,16.24,16.1,16.24,1740000.0
2014-09-29 09:45:00,16.24,16.31,16.18,16.21,2872500.0,16.24,16.31,16.18,16.21,2872500.0
2014-09-29 09:50:00,16.22,16.22,16.16,16.17,1120500.0,16.22,16.22,16.16,16.17,1120500.0
2014-09-29 09:55:00,16.18,16.29,16.17,16.29,1108500.0,16.18,16.29,16.17,16.29,1108500.0
2014-09-29 10:00:00,16.28,16.29,16.21,16.24,871500.0,16.28,16.29,16.21,16.24,871500.0
2014-09-29 10:05:00,16.24,16.38,16.22,16.32,2001000.0,16.24,16.38,16.22,16.32,2001000.0
2014-09-29 10:10:00,16.33,16.36,16.3,16.34,1033500.0,16.33,16.36,16.3,16.34,1033500.0
2014-09-29 10:15:00,16.35,16.44,16.35,16.43,1177500.0,16.35,16.44,16.35,16.43,1177500.0
2014-09-29 10:20:00,16.42,16.52,16.41,16.47,1560000.0,16.42,16.52,16.41,16.47,1560000.0
2014-09-29 10:25:00,16.47,16.49,16.42,16.44,940500.0,16.47,16.49,16.42,16.44,940500.0
2014-09-29 10:30:00,16.45,16.45,16.39,16.43,988500.0,16.45,16.45,16.39,16.43,988500.0
2014-09-29 10:35:00,16.42,16.45,16.41,16.43,444000.0,16.42,16.45,16.41,16.43,444000.0
2014-09-29 10:40:00,16.44,16.58,16.43,16.53,1368000.0,16.44,16.58,16.43,16.53,1368000.0
2014-09-29 10:45:00,16.54,16.54,16.46,16.48,781500.0,16.54,16.54,16.46,16.48,781500.0
2014-09-29 10:50:00,16.5,16.5,16.43,16.44,661500.0,16.5,16.5,16.43,16.44,661500.0
2014-09-29 10:55:00,16.43,16.47,16.42,16.43,654000.0,16.43,16.47,16.42,16.43,654000.0
2014-09-29 11:00:00,16.44,16.46,16.41,16.42,766500.0,16.44,16.46,16.41,16.42,766500.0
2014-09-29 11:05:00,16.42,16.5,16.42,16.44,475500.0,16.42,16.5,16.42,16.44,475500.0
2014-09-29 11:10:00,16.45,16.49,16.44,16.46,552000.0,16.45,16.49,16.44,16.46,552000.0
2014-09-29 11:15:00,16.47,16.49,16.44,16.45,579000.0,16.47,16.49,16.44,16.45,579000.0
2014-09-29 11:20:00,16.44,16.45,16.37,16.39,846000.0,16.44,16.45,16.37,16.39,846000.0
2014-09-29 11:25:00,16.4,16.42,16.37,16.41,439500.0,16.4,16.42,16.37,16.41,439500.0
2014-09-29 11:30:00,16.41,16.41,16.38,16.39,505500.0,16.41,16.41,16.38,16.39,505500.0
2014-09-29 11:35:00,16.39,16.42,16.38,16.4,303000.0,16.39,16.42,16.38,16.4,303000.0
2014-09-29 11:40:00,16.41,16.44,16.4,16.43,451500.0,16.41,16.44,16.4,16.43,451500.0
2014-09-29 11:45:00,16.43,16.45,16.41,16.43,361500.0,16.43,16.45,16.41,16.43,361500.0
2014-09-29 11:50:00,16.43,16.44,16.41,16.43,468000.0,16.43,16.44,16.41,16.43,468000.0
2014-09-29 11:55:00,16.43,16.46,16.43,16.45,577500.0,16.43,16.46,16.43,16.45,577500.0
2014-09-29 12:00:00,16.46,16.46,16.4,16.42,376500.0,16.46,16.46,16.4,16.42,376500.0
2014-09-29 12:05:00,16.42,16.42,16.39,16.41,411000.0,16.42,16.42,16.39,16.41,411000.0
2014-09-29 12:10:00,16.41,16.41,16.37,16.37,436500.0,16.41,16.41,16.37,16.37,436500.0
2014-09-29 12:15:00,16.37,16.38,16.36,16.38,441000.0,16.37,16.38,16.36,16.38,441000.0
2014-09-29 12:20:00,16.38,16.38,16.34,16.34,433500.0,16.38,16.38,16.34,16.34,433500.0
2014-09-29 12:25:00,16.35,16.36,16.34,16.34,693000.0,16.35,16.36,16.34,16.34,693000.0
2014-09-29 12:30:00,16.33,16.34,16.31,16.31,609000.0,16.33,16.34,16.31,16.31,609000.0
2014-09-29 12:35:00,16.31,16.34,16.29,16.34,798000.0,16.31,16.34,16.29,16.34,798000.0
2014-09-29 12:40:00,16.34,16.41,16.34,16.39,663000.0,16.34,16.41,16.34,16.39,663000.0
2014-09-29 12:45:00,16.38,16.38,16.35,16.37,321000.0,16.38,16.38,16.35,16.37,321000.0
2014-09-29 12:50:00,16.37,16.4,16.37,16.39,273000.0,16.37,16.4,16.37,16.39,273000.0
2014-09-29 12:55:00,16.38,16.4,16.37,16.38,246000.0,16.38,16.4,16.37,16.38,246000.0
2014-09-29 13:00:00,16.38,16.4,16.37,16.37,273000.0,16.38,16.4,16.37,16.37,273000.0
2014-09-29 13:05:00,16.37,16.37,16.33,16.34,550500.0,16.37,16.37,16.33,16.34,550500.0
2014-09-29 13:10:00,16.35,16.37,16.34,16.35,225000.0,16.35,16.37,16.34,16.35,225000.0
2014-09-29 13:15:00,16.35,16.39,16.35,16.36,295500.0,16.35,16.39,16.35,16.36,295500.0
2014-09-29 13:20:00,16.37,16.38,16.35,16.36,289500.0,16.37,16.38,16.35,16.36,289500.0
2014-09-29 13:25:00,16.36,16.38,16.35,16.36,244500.0,16.36,16.38,16.35,16.36,244500.0
2014-09-29 13:30:00,16.36,16.38,16.36,16.37,259500.0,16.36,16.38,16.36,16.37,259500.0
2014-09-29 13:35:00,16.36,16.37,16.35,16.35,261000.0,16.36,16.37,16.35,16.35,261000.0
2014-09-29 13:40:00,16.35,16.37,16.32,16.34,441000.0,16.35,16.37,16.32,16.34,441000.0
2014-09-29 13:45:00,16.36,16.36,16.32,16.35,348000.0,16.36,16.36,16.32,16.35,348000.0
2014-09-29 13:50:00,16.35,16.37,16.33,16.36,324000.0,16.35,16.37,16.33,16.36,324000.0
2014-09-29 13:55:00,16.36,16.38,16.35,16.37,315000.0,16.36,16.38,16.35,16.37,315000.0
2014-09-29 14:00:00,16.37,16.4,16.36,16.37,433500.0,16.37,16.4,16.36,16.37,433500.0
2014-09-29 14:05:00,16.37,16.37,16.34,16.36,445500.0,16.37,16.37,16.34,16.36,445500.0
2014-09-29 14:10:00,16.37,16.38,16.34,16.36,297000.0,16.37,16.38,16.34,16.36,297000.0
2014-09-29 14:15:00,16.35,16.36,16.33,16.34,366000.0,16.35,16.36,16.33,16.34,366000.0
2014-09-29 14:20:00,16.34,16.35,16.32,16.32,519000.0,16.34,16.35,16.32,16.32,519000.0
2014-09-29 14:25:00,16.32,16.35,16.31,16.32,280500.0,16.32,16.35,16.31,16.32,280500.0
2014-09-29 14:30:00,16.33,16.36,16.32,16.35,420000.0,16.33,16.36,16.32,16.35,420000.0
2014-09-29 14:35:00,16.35,16.37,16.33,16.34,319500.0,16.35,16.37,16.33,16.34,319500.0
2014-09-29 14:40:00,16.34,16.36,16.33,16.33,417000.0,16.34,16.36,16.33,16.33,417000.0
2014-09-29 14:45:00,16.33,16.35,16.33,16.35,345000.0,16.33,16.35,16.33,16.35,345000.0
2014-09-29 14:50:00,16.35,16.35,16.33,16.35,334500.0,16.35,16.35,16.33,16.35,334500.0
2014-09-29 14:55:00,16.35,16.38,16.33,16.36,636000.0,16.35,16.38,16.33,16.36,636000.0
2014-09-29 15:00:00,16.37,16.39,16.36,16.38,448500.0,16.37,16.39,16.36,16.38,448500.0
2014-09-29 15:05:00,16.37,16.39,16.35,16.36,678000.0,16.37,16.39,16.35,16.36,678000.0
2014-09-29 15:10:00,16.36,16.39,16.35,16.39,375000.0,16.36,16.39,16.35,16.39,375000.0
2014-09-29 15:15:00,16.39,16.4,16.36,16.39,528000.0,16.39,16.4,16.36,16.39,528000.0
2014-09-29 15:20:00,16.39,16.44,16.39,16.44,2728500.0,16.39,16.44,16.39,16.44,2728500.0
2014-09-29 15:25:00,16.44,16.45,16.42,16.43,745500.0,16.44,16.45,16.42,16.43,745500.0
2014-09-29 15:30:00,16.43,16.44,16.41,16.43,574500.0,16.43,16.44,16.41,16.43,574500.0
2014-09-29 15:35:00,16.43,16.43,16.4,16.41,583500.0,16.43,16.43,16.4,16.41,583500.0
2014-09-29 15:40:00,16.41,16.41,16.34,16.35,1096500.0,16.41,16.41,16.34,16.35,1096500.0
2014-09-29 15:45:00,16.35,16.41,16.35,16.4,1026000.0,16.35,16.41,16.35,16.4,1026000.0
2014-09-29 15:50:00,16.4,16.41,16.35,16.35,1071000.0,16.4,16.41,16.35,16.35,1071000.0
2014-09-29 15:55:00,16.36,16.38,16.33,16.35,2256000.0,16.36,16.38,16.33,16.35,2256000.0
2014-09-30 09:30:00,16.46,16.51,16.42,16.46,2028000.0,16.46,16.51,16.42,16.46,2028000.0
2014-09-30 09:35:00,16.46,16.46,16.33,16.35,1431000.0,16.46,16.46,16.33,16.35,1431000.0
2014-09-30 09:40:00,16.34,16.34,16.22,16.25,2184000.0,16.34,16.34,16.22,16.25,2184000.0
2014-09-30 09:45:00,16.24,16.3,16.23,16.23,1128000.0,16.24,16.3,16.23,16.23,1128000.0
2014-09-30 09:50:00,16.24,16.24,16.17,16.23,1512000.0,16.24,16.24,16.17,16.23,1512000.0
2014-09-30 09:55:00,16.23,16.28,16.22,16.28,855000.0,16.23,16.28,16.22,16.28,855000.0
2014-09-30 10:00:00,16.26,16.27,16.15,16.16,1153500.0,16.26,16.27,16.15,16.16,1153500.0
2014-09-30 10:05:00,16.16,16.23,16.15,16.2,1071000.0,16.16,16.23,16.15,16.2,1071000.0
2014-09-30 10:10:00,16.2,16.23,16.19,16.23,700500.0,16.2,16.23,16.19,16.23,700500.0
2014-09-30 10:15:00,16.23,16.25,16.22,16.22,510000.0,16.23,16.25,16.22,16.22,510000.0
2014-09-30 10:20:00,16.21,16.21,16.14,16.16,1092000.0,16.21,16.21,16.14,16.16,1092000.0
2014-09-30 10:25:00,16.17,16.23,16.17,16.21,907500.0,16.17,16.23,16.17,16.21,907500.0
2014-09-30 10:30:00,16.21,16.29,16.19,16.28,985500.0,16.21,16.29,16.19,16.28,985500.0
2014-09-30 10:35:00,16.3,16.32,16.24,16.3,574500.0,16.3,16.32,16.24,16.3,574500.0
2014-09-30 10:40:00,16.3,16.32,16.27,16.31,462000.0,16.3,16.32,16.27,16.31,462000.0
2014-09-30 10:45:00,16.32,16.34,16.3,16.32,918000.0,16.32,16.34,16.3,16.32,918000.0
2014-09-30 10:50:00,16.32,16.34,16.31,16.33,633000.0,16.32,16.34,16.31,16.33,633000.0
2014-09-30 10:55:00,16.33,16.34,16.32,16.33,592500.0,16.33,16.34,16.32,16.33,592500.0
2014-09-30 11:00:00,16.33,16.33,16.28,16.28,435000.0,16.33,16.33,16.28,16.28,435000.0
2014-09-30 11:05:00,16.29,16.33,16.29,16.29,438000.0,16.29,16.33,16.29,16.29,438000.0
2014-09-30 11:10:00,16.28,16.29,16.27,16.29,480000.0,16.28,16.29,16.27,16.29,480000.0
2014-09-30 11:15:00,16.29,16.32,16.28,16.31,474000.0,16.29,16.32,16.28,16.31,474000.0
2014-09-30 11:20:00,16.3,16.31,16.27,16.3,316500.0,16.3,16.31,16.27,16.3,316500.0
2014-09-30 11:25:00,16.29,16.32,16.29,16.3,322500.0,16.29,16.32,16.29,16.3,322500.0
2014-09-30 11:30:00,16.29,16.31,16.27,16.28,631500.0,16.29,16.31,16.27,16.28,631500.0
2014-09-30 11:35:00,16.28,16.31,16.28,16.28,282000.0,16.28,16.31,16.28,16.28,282000.0
2014-09-30 11:40:00,16.28,16.28,16.25,16.28,595500.0,16.28,16.28,16.25,16.28,595500.0
2014-09-30 11:45:00,16.27,16.28,16.26,16.28,294000.0,16.27,16.28,16.26,16.28,294000.0
2014-09-30 11:50:00,16.28,16.32,16.28,16.3,471000.0,16.28,16.32,16.28,16.3,471000.0
2014-09-30 11:55:00,16.29,16.3,16.29,16.29,135000.0,16.29,16.3,16.29,16.29,135000.0
2014-09-30 12:00:00,16.29,16.29,16.26,16.28,568500.0,16.29,16.29,16.26,16.28,568500.0
2014-09-30 12:05:00,16.28,16.3,16.28,16.3,244500.0,16.28,16.3,16.28,16.3,244500.0
2014-09-30 12:10:00,16.3,16.34,16.28,16.34,751500.0,16.3,16.34,16.28,16.34,751500.0
2014-09-30 12:15:00,16.33,16.34,16.27,16.29,393000.0,16.33,16.34,16.27,16.29,393000.0
2014-09-30 12:20:00,16.28,16.3,16.25,16.27,372000.0,16.28,16.3,16.25,16.27,372000.0
2014-09-30 12:25:00,16.26,16.28,16.25,16.26,670500.0,16.26,16.28,16.25,16.26,670500.0
2014-09-30 12:30:00,16.26,16.28,16.25,16.28,235500.0,16.26,16.28,16.25,16.28,235500.0
2014-09-30 12:35:00,16.28,16.28,16.21,16.21,390000.0,16.28,16.28,16.21,16.21,390000.0
2014-09-30 12:40:00,16.21,16.23,16.2,16.22,421500.0,16.21,16.23,16.2,16.22,421500.0
2014-09-30 12:45:00,16.22,16.27,16.22,16.26,274500.0,16.22,16.27,16.22,16.26,274500.0
2014-09-30 12:50:00,16.27,16.28,16.24,16.24,328500.0,16.27,16.28,16.24,16.24,328500.0
2014-09-30 12:55:00,16.25,16.26,16.22,16.22,262500.0,16.25,16.26,16.22,16.22,262500.0
2014-09-30 13:00:00,16.23,16.25,16.22,16.24,201000.0,16.23,16.25,16.22,16.24,201000.0
2014-09-30 13:05:00,16.24,16.27,16.23,16.24,244500.0,16.24,16.27,16.23,16.24,244500.0
2014-09-30 13:10:00,16.23,16.25,16.23,16.24,216000.0,16.23,16.25,16.23,16.24,216000.0
2014-09-30 13:15:00,16.24,16.25,16.21,16.21,265500.0,16.24,16.25,16.21,16.21,265500.0
2014-09-30 13:20:00,16.2,16.23,16.19,16.2,453000.0,16.2,16.23,16.19,16.2,453000.0
2014-09-30 13:25:00,16.2,16.2,16.15,16.18,769500.0,16.2,16.2,16.15,16.18,769500.0
2014-09-30 13:30:00,16.18,16.2,16.18,16.18,291000.0,16.18,16.2,16.18,16.18,291000.0
2014-09-30 13:35:00,16.18,16.19,16.16,16.17,382500.0,16.18,16.19,16.16,16.17,382500.0
2014-09-30 13:40:00,16.17,16.17,16.08,16.08,1648500.0,16.17,16.17,16.08,16.08,1648500.0
2014-09-30 13:45:00,16.09,16.09,16.07,16.09,1038000.0,16.09,16.09,16.07,16.09,1038000.0
2014-09-30 13:50:00,16.09,16.12,16.07,16.11,588000.0,16.09,16.12,16.07,16.11,588000.0
2014-09-30 13:55:00,16.11,16.13,16.09,16.1,352500.0,16.11,16.13,16.09,16.1,352500.0
2014-09-30 14:00:00,16.1,16.1,16.04,16.09,1545000.0,16.1,16.1,16.04,16.09,1545000.0
2014-09-30 14:05:00,16.09,16.12,16.07,16.08,472500.0,16.09,16.12,16.07,16.08,472500.0
2014-09-30 14:10:00,16.08,16.11,16.07,16.08,277500.0,16.08,16.11,16.07,16.08,277500.0
2014-09-30 14:15:00,16.07,16.09,16.05,16.05,237000.0,16.07,16.09,16.05,16.05,237000.0
2014-09-30 14:20:00,16.05,16.06,16.01,16.03,829500.0,16.05,16.06,16.01,16.03,829500.0
2014-09-30 14:25:00,16.03,16.11,16.03,16.1,721500.0,16.03,16.11,16.03,16.1,721500.0
2014-09-30 14:30:00,16.09,16.12,16.08,16.08,408000.0,16.09,16.12,16.08,16.08,408000.0
2014-09-30 14:35:00,16.08,16.09,16.07,16.09,375000.0,16.08,16.09,16.07,16.09,375000.0
2014-09-30 14:40:00,16.09,16.09,16.07,16.07,229500.0,16.09,16.09,16.07,16.07,229500.0
2014-09-30 14:45:00,16.08,16.1,16.07,16.08,535500.0,16.08,16.1,16.07,16.08,535500.0
2014-09-30 14:50:00,16.08,16.08,16.05,16.05,574500.0,16.08,16.08,16.05,16.05,574500.0
2014-09-30 14:55:00,16.06,16.08,16.04,16.05,639000.0,16.06,16.08,16.04,16.05,639000.0
2014-09-30 15:00:00,16.05,16.05,16.02,16.05,687000.0,16.05,16.05,16.02,16.05,687000.0
2014-09-30 15:05:00,16.04,16.05,16.01,16.04,511500.0,16.04,16.05,16.01,16.04,511500.0
2014-09-30 15:10:00,16.04,16.07,16.04,16.05,508500.0,16.04,16.07,16.04,16.05,508500.0
2014-09-30 15:15:00,16.05,16.09,16.05,16.09,663000.0,16.05,16.09,16.05,16.09,663000.0
2014-09-30 15:20:00,16.09,16.14,16.09,16.12,921000.0,16.09,16.14,16.09,16.12,921000.0
2014-09-30 15:25:00,16.12,16.13,16.11,16.13,498000.0,16.12,16.13,16.11,16.13,498000.0
2014-09-30 15:30:00,16.13,16.14,16.11,16.14,676500.0,16.13,16.14,16.11,16.14,676500.0
2014-09-30 15:35:00,16.14,16.17,16.14,16.15,840000.0,16.14,16.17,16.14,16.15,840000.0
2014-09-30 15:40:00,16.15,16.17,16.15,16.16,406500.0,16.15,16.17,16.15,16.16,406500.0
2014-09-30 15:45:00,16.16,16.19,16.14,16.17,946500.0,16.16,16.19,16.14,16.17,946500.0
2014-09-30 15:50:00,16.17,16.2,16.17,16.2,1489500.0,16.17,16.2,16.17,16.2,1489500.0
2014-09-30 15:55:00,16.2,16.2,16.16,16.18,1810500.0,16.2,16.2,16.16,16.18,1810500.0
2014-10-01 09:30:00,16.15,16.18,16.02,16.02,1869000.0,16.15,16.18,16.02,16.02,1869000.0
2014-10-01 09:35:00,16.02,16.11,15.94,15.95,4891500.0,16.02,16.11,15.94,15.95,4891500.0
2014-10-01 09:40:00,15.95,15.98,15.89,15.92,2785500.0,15.95,15.98,15.89,15.92,2785500.0
2014-10-01 09:45:00,15.93,15.96,15.88,15.89,1234500.0,15.93,15.96,15.88,15.89,1234500.0
2014-10-01 09:50:00,15.89,15.95,15.85,15.95,1848000.0,15.89,15.95,15.85,15.95,1848000.0
2014-10-01 09:55:00,15.95,15.98,15.93,15.93,1098000.0,15.95,15.98,15.93,15.93,1098000.0
2014-10-01 10:00:00,15.92,15.94,15.85,15.86,1426500.0,15.92,15.94,15.85,15.86,1426500.0
2014-10-01 10:05:00,15.86,15.87,15.82,15.84,2011500.0,15.86,15.87,15.82,15.84,2011500.0
2014-10-01 10:10:00,15.83,15.87,15.79,15.87,1945500.0,15.83,15.87,15.79,15.87,1945500.0
2014-10-01 10:15:00,15.87,15.88,15.8,15.83,1201500.0,15.87,15.88,15.8,15.83,1201500.0
2014-10-01 10:20:00,15.83,15.88,15.82,15.87,985500.0,15.83,15.88,15.82,15.87,985500.0
2014-10-01 10:25:00,15.87,15.88,15.82,15.82,739500.0,15.87,15.88,15.82,15.82,739500.0
2014-10-01 10:30:00,15.82,15.83,15.79,15.81,1632000.0,15.82,15.83,15.79,15.81,1632000.0
2014-10-01 10:35:00,15.81,15.82,15.75,15.78,1248000.0,15.81,15.82,15.75,15.78,1248000.0
2014-10-01 10:40:00,15.78,15.85,15.77,15.85,1023000.0,15.78,15.85,15.77,15.85,1023000.0
2014-10-01 10:45:00,15.84,15.86,15.81,15.84,943500.0,15.84,15.86,15.81,15.84,943500.0
2014-10-01 10:50:00,15.84,15.87,15.83,15.84,840000.0,15.84,15.87,15.83,15.84,840000.0
2014-10-01 10:55:00,15.84,15.9,15.82,15.89,883500.0,15.84,15.9,15.82,15.89,883500.0
2014-10-01 11:00:00,15.89,15.96,15.89,15.96,1264500.0,15.89,15.96,15.89,15.96,1264500.0
2014-10-01 11:05:00,15.95,15.95,15.9,15.9,859500.0,15.95,15.95,15.9,15.9,859500.0
2014-10-01 11:10:00,15.9,15.92,15.87,15.88,592500.0,15.9,15.92,15.87,15.88,592500.0
2014-10-01 11:15:00,15.88,15.93,15.87,15.91,477000.0,15.88,15.93,15.87,15.91,477000.0
2014-10-01 11:20:00,15.9,15.92,15.86,15.88,699000.0,15.9,15.92,15.86,15.88,699000.0
2014-10-01 11:25:00,15.89,15.89,15.81,15.84,669000.0,15.89,15.89,15.81,15.84,669000.0
2014-10-01 11:30:00,15.83,15.86,15.83,15.85,459000.0,15.83,15.86,15.83,15.85,459000.0
2014-10-01 11:35:00,15.85,15.88,15.85,15.87,358500.0,15.85,15.88,15.85,15.87,358500.0
2014-10-01 11:40:00,15.87,15.87,15.84,15.86,324000.0,15.87,15.87,15.84,15.86,324000.0
2014-10-01 11:45:00,15.86,15.86,15.81,15.82,550500.0,15.86,15.86,15.81,15.82,550500.0
2014-10-01 11:50:00,15.81,15.85,15.81,15.85,472500.0,15.81,15.85,15.81,15.85,472500.0
2014-10-01 11:55:00,15.85,15.87,15.83,15.84,300000.0,15.85,15.87,15.83,15.84,300000.0
2014-10-01 12:00:00,15.84,15.85,15.8,15.82,295500.0,15.84,15.85,15.8,15.82,295500.0
2014-10-01 12:05:00,15.82,15.85,15.79,15.83,561000.0,15.82,15.85,15.79,15.83,561000.0
2014-10-01 12:10:00,15.83,15.84,15.81,15.82,367500.0,15.83,15.84,15.81,15.82,367500.0
2014-10-01 12:15:00,15.82,15.84,15.81,15.84,447000.0,15.82,15.84,15.81,15.84,447000.0
2014-10-01 12:20:00,15.84,15.86,15.83,15.84,300000.0,15.84,15.86,15.83,15.84,300000.0
2014-10-01 12:25:00,15.85,15.86,15.81,15.84,606000.0,15.85,15.86,15.81,15.84,606000.0
2014-10-01 12:30:00,15.84,15.84,15.81,15.83,457500.0,15.84,15.84,15.81,15.83,457500.0
2014-10-01 12:35:00,15.81,15.84,15.79,15.8,433500.0,15.81,15.84,15.79,15.8,433500.0
2014-10-01 12:40:00,15.8,15.82,15.76,15.76,576000.0,15.8,15.82,15.76,15.76,576000.0
2014-10-01 12:45:00,15.76,15.78,15.72,15.72,1459500.0,15.76,15.78,15.72,15.72,1459500.0
2014-10-01 12:50:00,15.72,15.73,15.71,15.72,1083000.0,15.72,15.73,15.71,15.72,1083000.0
2014-10-01 12:55:00,15.73,15.76,15.72,15.74,801000.0,15.73,15.76,15.72,15.74,801000.0
2014-10-01 13:00:00,15.74,15.79,15.73,15.77,604500.0,15.74,15.79,15.73,15.77,604500.0
2014-10-01 13:05:00,15.77,15.78,15.72,15.72,532500.0,15.77,15.78,15.72,15.72,532500.0
2014-10-01 13:10:00,15.73,15.77,15.72,15.75,574500.0,15.73,15.77,15.72,15.75,574500.0
2014-10-01 13:15:00,15.75,15.75,15.72,15.73,337500.0,15.75,15.75,15.72,15.73,337500.0
2014-10-01 13:20:00,15.73,15.74,15.72,15.74,424500.0,15.73,15.74,15.72,15.74,424500.0
2014-10-01 13:25:00,15.74,15.78,15.74,15.76,513000.0,15.74,15.78,15.74,15.76,513000.0
2014-10-01 13:30:00,15.76,15.76,15.72,15.73,412500.0,15.76,15.76,15.72,15.73,412500.0
2014-10-01 13:35:00,15.73,15.78,15.72,15.76,886500.0,15.73,15.78,15.72,15.76,886500.0
2014-10-01 13:40:00,15.78,15.81,15.72,15.78,2758500.0,15.78,15.81,15.72,15.78,2758500.0
2014-10-01 13:45:00,15.78,15.84,15.78,15.79,1248000.0,15.78,15.84,15.78,15.79,1248000.0
2014-10-01 13:50:00,15.8,15.83,15.79,15.81,568500.0,15.8,15.83,15.79,15.81,568500.0
2014-10-01 13:55:00,15.81,15.82,15.77,15.79,690000.0,15.81,15.82,15.77,15.79,690000.0
2014-10-01 14:00:00,15.79,15.81,15.76,15.8,535500.0,15.79,15.81,15.76,15.8,535500.0
2014-10-01 14:05:00,15.8,15.85,15.79,15.83,924000.0,15.8,15.85,15.79,15.83,924000.0
2014-10-01 14:10:00,15.84,15.85,15.82,15.82,597000.0,15.84,15.85,15.82,15.82,597000.0
2014-10-01 14:15:00,15.82,15.88,15.82,15.86,1014000.0,15.82,15.88,15.82,15.86,1014000.0
2014-10-01 14:20:00,15.86,15.87,15.84,15.87,543000.0,15.86,15.87,15.84,15.87,543000.0
2014-10-01 14:25:00,15.87,15.89,15.85,15.86,684000.0,15.87,15.89,15.85,15.86,684000.0
2014-10-01 14:30:00,15.86,15.88,15.83,15.88,771000.0,15.86,15.88,15.83,15.88,771000.0
2014-10-01 14:35:00,15.88,15.91,15.87,15.88,745500.0,15.88,15.91,15.87,15.88,745500.0
2014-10-01 14:40:00,15.88,15.91,15.86,15.87,478500.0,15.88,15.91,15.86,15.87,478500.0
2014-10-01 14:45:00,15.88,15.9,15.86,15.87,403500.0,15.88,15.9,15.86,15.87,403500.0
2014-10-01 14:50:00,15.87,15.88,15.84,15.84,496500.0,15.87,15.88,15.84,15.84,496500.0
2014-10-01 14:55:00,15.85,15.89,15.83,15.83,546000.0,15.85,15.89,15.83,15.83,546000.0
2014-10-01 15:00:00,15.83,15.86,15.82,15.83,565500.0,15.83,15.86,15.82,15.83,565500.0
2014-10-01 15:05:00,15.83,15.86,15.82,15.84,652500.0,15.83,15.86,15.82,15.84,652500.0
2014-10-01 15:10:00,15.84,15.86,15.83,15.85,510000.0,15.84,15.86,15.83,15.85,510000.0
2014-10-01 15:15:00,15.85,15.91,15.85,15.9,654000.0,15.85,15.91,15.85,15.9,654000.0
2014-10-01 15:20:00,15.89,15.9,15.87,15.87,562500.0,15.89,15.9,15.87,15.87,562500.0
2014-10-01 15:25:00,15.88,15.93,15.87,15.91,646500.0,15.88,15.93,15.87,15.91,646500.0
2014-10-01 15:30:00,15.91,15.95,15.91,15.94,876000.0,15.91,15.95,15.91,15.94,876000.0
2014-10-01 15:35:00,15.95,15.95,15.91,15.94,648000.0,15.95,15.95,15.91,15.94,648000.0
2014-10-01 15:40:00,15.93,16.03,15.93,15.99,2340000.0,15.93,16.03,15.93,15.99,2340000.0
2014-10-01 15:45:00,15.99,16.04,15.98,16.03,1423500.0,15.99,16.04,15.98,16.03,1423500.0
2014-10-01 15:50:00,16.03,16.04,16.01,16.03,1279500.0,16.03,16.04,16.01,16.03,1279500.0
2014-10-01 15:55:00,16.03,16.06,15.98,16.02,3627000.0,16.03,16.06,15.98,16.02,3627000.0
2014-10-02 09:30:00,16.68,16.85,16.67,16.79,12544500.0,16.68,16.85,16.67,16.79,12544500.0
2014-10-02 09:35:00,16.79,16.83,16.51,16.55,7852500.0,16.79,16.83,16.51,16.55,7852500.0
2014-10-02 09:40:00,16.55,16.62,16.55,16.59,2818500.0,16.55,16.62,16.55,16.59,2818500.0
2014-10-02 09:45:00,16.59,16.62,16.48,16.54,3100500.0,16.59,16.62,16.48,16.54,3100500.0
2014-10-02 09:50:00,16.54,16.66,16.52,16.6,2211000.0,16.54,16.66,16.52,16.6,2211000.0
2014-10-02 09:55:00,16.6,16.63,16.54,16.57,1348500.0,16.6,16.63,16.54,16.57,1348500.0
2014-10-02 10:00:00,16.57,16.57,16.49,16.52,1375500.0,16.57,16.57,16.49,16.52,1375500.0
2014-10-02 10:05:00,16.51,16.59,16.5,16.58,1474500.0,16.51,16.59,16.5,16.58,1474500.0
2014-10-02 10:10:00,16.58,16.62,16.48,16.49,1431000.0,16.58,16.62,16.48,16.49,1431000.0
2014-10-02 10:15:00,16.5,16.58,16.5,16.56,1242000.0,16.5,16.58,16.5,16.56,1242000.0
2014-10-02 10:20:00,16.55,16.65,16.55,16.63,1782000.0,16.55,16.65,16.55,16.63,1782000.0
2014-10-02 10:25:00,16.64,16.64,16.55,16.55,1578000.0,16.64,16.64,16.55,16.55,1578000.0
2014-10-02 10:30:00,16.57,16.58,16.53,16.53,1191000.0,16.57,16.58,16.53,16.53,1191000.0
2014-10-02 10:35:00,16.53,16.53,16.45,16.51,1764000.0,16.53,16.53,16.45,16.51,1764000.0
2014-10-02 10:40:00,16.5,16.56,16.5,16.52,793500.0,16.5,16.56,16.5,16.52,793500.0
2014-10-02 10:45:00,16.52,16.57,16.52,16.55,1180500.0,16.52,16.57,16.52,16.55,1180500.0
2014-10-02 10:50:00,16.53,16.54,16.45,16.46,1101000.0,16.53,16.54,16.45,16.46,1101000.0
2014-10-02 10:55:00,16.45,16.5,16.43,16.49,1186500.0,16.45,16.5,16.43,16.49,1186500.0
2014-10-02 11:00:00,16.49,16.49,16.43,16.47,1107000.0,16.49,16.49,16.43,16.47,1107000.0
2014-10-02 11:05:00,16.48,16.52,16.48,16.51,990000.0,16.48,16.52,16.48,16.51,990000.0
2014-10-02 11:10:00,16.51,16.58,16.5,16.58,945000.0,16.51,16.58,16.5,16.58,945000.0
2014-10-02 11:15:00,16.58,16.61,16.57,16.57,1269000.0,16.58,16.61,16.57,16.57,1269000.0
2014-10-02 11:20:00,16.57,16.57,16.52,16.54,774000.0,16.57,16.57,16.52,16.54,774000.0
2014-10-02 11:25:00,16.54,16.61,16.53,16.58,975000.0,16.54,16.61,16.53,16.58,975000.0
2014-10-02 11:30:00,16.59,16.6,16.51,16.52,736500.0,16.59,16.6,16.51,16.52,736500.0
2014-10-02 11:35:00,16.52,16.53,16.41,16.49,1225500.0,16.52,16.53,16.41,16.49,1225500.0
2014-10-02 11:40:00,16.48,16.49,16.38,16.41,1432500.0,16.48,16.49,16.38,16.41,1432500.0
2014-10-02 11:45:00,16.42,16.51,16.41,16.49,1480500.0,16.42,16.51,16.41,16.49,1480500.0
2014-10-02 11:50:00,16.48,16.51,16.47,16.47,586500.0,16.48,16.51,16.47,16.47,586500.0
2014-10-02 11:55:00,16.47,16.48,16.41,16.43,943500.0,16.47,16.48,16.41,16.43,943500.0
2014-10-02 12:00:00,16.44,16.45,16.39,16.41,1206000.0,16.44,16.45,16.39,16.41,1206000.0
2014-10-02 12:05:00,16.41,16.51,16.41,16.5,1093500.0,16.41,16.51,16.41,16.5,1093500.0
2014-10-02 12:10:00,16.5,16.51,16.47,16.48,466500.0,16.5,16.51,16.47,16.48,466500.0
2014-10-02 12:15:00,16.48,16.5,16.47,16.48,865500.0,16.48,16.5,16.47,16.48,865500.0
2014-10-02 12:20:00,16.47,16.48,16.42,16.43,757500.0,16.47,16.48,16.42,16.43,757500.0
2014-10-02 12:25:00,16.42,16.43,16.36,16.39,987000.0,16.42,16.43,16.36,16.39,987000.0
2014-10-02 12:30:00,16.4,16.46,16.39,16.42,703500.0,16.4,16.46,16.39,16.42,703500.0
2014-10-02 12:35:00,16.43,16.43,16.41,16.42,414000.0,16.43,16.43,16.41,16.42,414000.0
2014-10-02 12:40:00,16.41,16.48,16.41,16.47,669000.0,16.41,16.48,16.41,16.47,669000.0
2014-10-02 12:45:00,16.47,16.53,16.44,16.51,1005000.0,16.47,16.53,16.44,16.51,1005000.0
2014-10-02 12:50:00,16.51,16.58,16.51,16.57,1387500.0,16.51,16.58,16.51,16.57,1387500.0
2014-10-02 12:55:00,16.57,16.59,16.52,16.59,975000.0,16.57,16.59,16.52,16.59,975000.0
2014-10-02 13:00:00,16.59,16.6,16.52,16.54,858000.0,16.59,16.6,16.52,16.54,858000.0
2014-10-02 13:05:00,16.53,16.54,16.51,16.54,496500.0,16.53,16.54,16.51,16.54,496500.0
2014-10-02 13:10:00,16.54,16.62,16.53,16.61,1147500.0,16.54,16.62,16.53,16.61,1147500.0
2014-10-02 13:15:00,16.62,16.65,16.61,16.65,1693500.0,16.62,16.65,16.61,16.65,1693500.0
2014-10-02 13:20:00,16.65,16.65,16.55,16.56,1227000.0,16.65,16.65,16.55,16.56,1227000.0
2014-10-02 13:25:00,16.56,16.6,16.56,16.58,877500.0,16.56,16.6,16.56,16.58,877500.0
2014-10-02 13:30:00,16.59,16.66,16.58,16.65,1419000.0,16.59,16.66,16.58,16.65,1419000.0
2014-10-02 13:35:00,16.65,16.66,16.59,16.6,1146000.0,16.65,16.66,16.59,16.6,1146000.0
2014-10-02 13:40:00,16.6,16.64,16.58,16.61,604500.0,16.6,16.64,16.58,16.61,604500.0
2014-10-02 13:45:00,16.62,16.67,16.6,16.64,763500.0,16.62,16.67,16.6,16.64,763500.0
2014-10-02 13:50:00,16.64,16.72,16.64,16.72,1516500.0,16.64,16.72,16.64,16.72,1516500.0
2014-10-02 13:55:00,16.71,16.72,16.67,16.68,831000.0,16.71,16.72,16.67,16.68,831000.0
2014-10-02 14:00:00,16.68,16.72,16.68,16.71,804000.0,16.68,16.72,16.68,16.71,804000.0
2014-10-02 14:05:00,16.71,16.75,16.7,16.71,1867500.0,16.71,16.75,16.7,16.71,1867500.0
2014-10-02 14:10:00,16.71,16.79,16.69,16.78,1482000.0,16.71,16.79,16.69,16.78,1482000.0
2014-10-02 14:15:00,16.78,16.78,16.74,16.75,850500.0,16.78,16.78,16.74,16.75,850500.0
2014-10-02 14:20:00,16.75,16.75,16.7,16.73,978000.0,16.75,16.75,16.7,16.73,978000.0
2014-10-02 14:25:00,16.72,16.77,16.71,16.77,726000.0,16.72,16.77,16.71,16.77,726000.0
2014-10-02 14:30:00,16.76,16.77,16.71,16.73,663000.0,16.76,16.77,16.71,16.73,663000.0
2014-10-02 14:35:00,16.73,16.74,16.69,16.73,463500.0,16.73,16.74,16.69,16.73,463500.0
2014-10-02 14:40:00,16.73,16.79,16.73,16.79,697500.0,16.73,16.79,16.73,16.79,697500.0
2014-10-02 14:45:00,16.78,16.8,16.75,16.78,1444500.0,16.78,16.8,16.75,16.78,1444500.0
2014-10-02 14:50:00,16.77,16.81,16.76,16.8,1030500.0,16.77,16.81,16.76,16.8,1030500.0
2014-10-02 14:55:00,16.79,16.83,16.77,16.81,1167000.0,16.79,16.83,16.77,16.81,1167000.0
2014-10-02 15:00:00,16.81,16.82,16.78,16.79,760500.0,16.81,16.82,16.78,16.79,760500.0
2014-10-02 15:05:00,16.78,16.81,16.77,16.79,784500.0,16.78,16.81,16.77,16.79,784500.0
2014-10-02 15:10:00,16.79,16.81,16.78,16.78,721500.0,16.79,16.81,16.78,16.78,721500.0
2014-10-02 15:15:00,16.79,16.81,16.77,16.81,1387500.0,16.79,16.81,16.77,16.81,1387500.0
2014-10-02 15:20:00,16.81,16.83,16.81,16.83,1087500.0,16.81,16.83,16.81,16.83,1087500.0
2014-10-02 15:25:00,16.83,16.85,16.8,16.8,1293000.0,16.83,16.85,16.8,16.8,1293000.0
2014-10-02 15:30:00,16.8,16.83,16.74,16.74,1614000.0,16.8,16.83,16.74,16.74,1614000.0
2014-10-02 15:35:00,16.74,16.81,16.72,16.77,1414500.0,16.74,16.81,16.72,16.77,1414500.0
2014-10-02 15:40:00,16.78,16.78,16.71,16.72,1194000.0,16.78,16.78,16.71,16.72,1194000.0
2014-10-02 15:45:00,16.72,16.73,16.7,16.72,1378500.0,16.72,16.73,16.7,16.72,1378500.0
2014-10-02 15:50:00,16.72,16.78,16.71,16.78,2236500.0,16.72,16.78,16.71,16.78,2236500.0
2014-10-02 15:55:00,16.77,16.82,16.76,16.76,3157500.0,16.77,16.82,16.76,16.76,3157500.0
2014-10-03 09:30:00,16.87,16.93,16.77,16.79,3583500.0,16.87,16.93,16.77,16.79,3583500.0
2014-10-03 09:35:00,16.79,16.91,16.76,16.82,2062500.0,16.79,16.91,16.76,16.82,2062500.0
2014-10-03 09:40:00,16.83,16.88,16.79,16.87,1470000.0,16.83,16.88,16.79,16.87,1470000.0
2014-10-03 09:45:00,16.85,16.96,16.83,16.96,3139500.0,16.85,16.96,16.83,16.96,3139500.0
2014-10-03 09:50:00,16.96,16.98,16.92,16.95,1615500.0,16.96,16.98,16.92,16.95,1615500.0
2014-10-03 09:55:00,16.95,16.99,16.94,16.96,1233000.0,16.95,16.99,16.94,16.96,1233000.0
2014-10-03 10:00:00,16.96,16.96,16.93,16.93,1129500.0,16.96,16.96,16.93,16.93,1129500.0
2014-10-03 10:05:00,16.95,16.98,16.93,16.93,1644000.0,16.95,16.98,16.93,16.93,1644000.0
2014-10-03 10:10:00,16.93,16.93,16.87,16.9,1375500.0,16.93,16.93,16.87,16.9,1375500.0
2014-10-03 10:15:00,16.9,16.91,16.88,16.89,637500.0,16.9,16.91,16.88,16.89,637500.0
2014-10-03 10:20:00,16.89,16.89,16.77,16.78,2160000.0,16.89,16.89,16.77,16.78,2160000.0
2014-10-03 10:25:00,16.78,16.86,16.77,16.83,1921500.0,16.78,16.86,16.77,16.83,1921500.0
2014-10-03 10:30:00,16.84,16.84,16.74,16.76,1693500.0,16.84,16.84,16.74,16.76,1693500.0
2014-10-03 10:35:00,16.75,16.85,16.74,16.83,1522500.0,16.75,16.85,16.74,16.83,1522500.0
2014-10-03 10:40:00,16.83,16.83,16.77,16.79,981000.0,16.83,16.83,16.77,16.79,981000.0
2014-10-03 10:45:00,16.79,16.84,16.78,16.83,556500.0,16.79,16.84,16.78,16.83,556500.0
2014-10-03 10:50:00,16.83,16.85,16.81,16.85,492000.0,16.83,16.85,16.81,16.85,492000.0
2014-10-03 10:55:00,16.85,16.88,16.85,16.86,576000.0,16.85,16.88,16.85,16.86,576000.0
2014-10-03 11:00:00,16.86,16.91,16.86,16.91,607500.0,16.86,16.91,16.86,16.91,607500.0
2014-10-03 11:05:00,16.9,16.92,16.89,16.91,817500.0,16.9,16.92,16.89,16.91,817500.0
2014-10-03 11:10:00,16.91,16.92,16.87,16.88,718500.0,16.91,16.92,16.87,16.88,718500.0
2014-10-03 11:15:00,16.88,16.91,16.87,16.88,558000.0,16.88,16.91,16.87,16.88,558000.0
2014-10-03 11:20:00,16.88,16.89,16.86,16.87,660000.0,16.88,16.89,16.86,16.87,660000.0
2014-10-03 11:25:00,16.87,16.95,16.86,16.93,850500.0,16.87,16.95,16.86,16.93,850500.0
2014-10-03 11:30:00,16.93,16.93,16.91,16.93,414000.0,16.93,16.93,16.91,16.93,414000.0
2014-10-03 11:35:00,16.93,16.94,16.92,16.93,295500.0,16.93,16.94,16.92,16.93,295500.0
2014-10-03 11:40:00,16.92,16.92,16.9,16.9,274500.0,16.92,16.92,16.9,16.9,274500.0
2014-10-03 11:45:00,16.9,16.91,16.84,16.88,630000.0,16.9,16.91,16.84,16.88,630000.0
2014-10-03 11:50:00,16.88,16.92,16.87,16.89,501000.0,16.88,16.92,16.87,16.89,501000.0
2014-10-03 11:55:00,16.89,16.93,16.89,16.93,354000.0,16.89,16.93,16.89,16.93,354000.0
2014-10-03 12:00:00,16.92,16.94,16.91,16.94,531000.0,16.92,16.94,16.91,16.94,531000.0
2014-10-03 12:05:00,16.94,16.94,16.91,16.91,379500.0,16.94,16.94,16.91,16.91,379500.0
2014-10-03 12:10:00,16.91,16.95,16.91,16.93,531000.0,16.91,16.95,16.91,16.93,531000.0
2014-10-03 12:15:00,16.93,16.94,16.92,16.92,157500.0,16.93,16.94,16.92,16.92,157500.0
2014-10-03 12:20:00,16.92,16.94,16.91,16.94,267000.0,16.92,16.94,16.91,16.94,267000.0
2014-10-03 12:25:00,16.93,16.99,16.93,16.99,1329000.0,16.93,16.99,16.93,16.99,1329000.0
2014-10-03 12:30:00,16.99,17.07,16.98,17.02,2601000.0,16.99,17.07,16.98,17.02,2601000.0
2014-10-03 12:35:00,17.02,17.05,16.99,17.03,1129500.0,17.02,17.05,16.99,17.03,1129500.0
2014-10-03 12:40:00,17.03,17.1,17.02,17.09,2064000.0,17.03,17.1,17.02,17.09,2064000.0
2014-10-03 12:45:00,17.09,17.09,17.02,17.04,1390500.0,17.09,17.09,17.02,17.04,1390500.0
2014-10-03 12:50:00,17.04,17.06,17.03,17.06,705000.0,17.04,17.06,17.03,17.06,705000.0
2014-10-03 12:55:00,17.06,17.08,17.05,17.06,696000.0,17.06,17.08,17.05,17.06,696000.0
2014-10-03 13:00:00,17.06,17.07,17.01,17.01,549000.0,17.06,17.07,17.01,17.01,549000.0
2014-10-03 13:05:00,17.01,17.03,16.99,16.99,496500.0,17.01,17.03,16.99,16.99,496500.0
2014-10-03 13:10:00,16.99,17.04,16.99,17.02,331500.0,16.99,17.04,16.99,17.02,331500.0
2014-10-03 13:15:00,17.02,17.02,16.99,17.01,397500.0,17.02,17.02,16.99,17.01,397500.0
2014-10-03 13:20:00,17.0,17.02,16.99,17.01,306000.0,17.0,17.02,16.99,17.01,306000.0
2014-10-03 13:25:00,17.01,17.03,17.0,17.02,244500.0,17.01,17.03,17.0,17.02,244500.0
2014-10-03 13:30:00,17.02,17.03,17.0,17.0,405000.0,17.02,17.03,17.0,17.0,405000.0
2014-10-03 13:35:00,17.0,17.02,17.0,17.02,372000.0,17.0,17.02,17.0,17.02,372000.0
2014-10-03 13:40:00,17.01,17.03,17.0,17.03,330000.0,17.01,17.03,17.0,17.03,330000.0
2014-10-03 13:45:00,17.02,17.02,16.97,16.99,571500.0,17.02,17.02,16.97,16.99,571500.0
2014-10-03 13:50:00,16.99,17.0,16.98,16.99,295500.0,16.99,17.0,16.98,16.99,295500.0
2014-10-03 13:55:00,16.99,17.01,16.98,17.01,486000.0,16.99,17.01,16.98,17.01,486000.0
2014-10-03 14:00:00,17.01,17.03,17.01,17.02,369000.0,17.01,17.03,17.01,17.02,369000.0
2014-10-03 14:05:00,17.02,17.04,17.02,17.03,265500.0,17.02,17.04,17.02,17.03,265500.0
2014-10-03 14:10:00,17.03,17.05,17.01,17.02,639000.0,17.03,17.05,17.01,17.02,639000.0
2014-10-03 14:15:00,17.02,17.04,17.02,17.03,268500.0,17.02,17.04,17.02,17.03,268500.0
2014-10-03 14:20:00,17.03,17.04,17.02,17.03,337500.0,17.03,17.04,17.02,17.03,337500.0
2014-10-03 14:25:00,17.04,17.05,17.03,17.03,447000.0,17.04,17.05,17.03,17.03,447000.0
2014-10-03 14:30:00,17.03,17.03,16.99,17.01,663000.0,17.03,17.03,16.99,17.01,663000.0
2014-10-03 14:35:00,17.01,17.03,16.99,17.01,411000.0,17.01,17.03,16.99,17.01,411000.0
2014-10-03 14:40:00,17.01,17.03,17.0,17.01,436500.0,17.01,17.03,17.0,17.01,436500.0
2014-10-03 14:45:00,17.01,17.01,16.98,16.98,490500.0,17.01,17.01,16.98,16.98,490500.0
2014-10-03 14:50:00,16.98,17.0,16.97,16.99,517500.0,16.98,17.0,16.97,16.99,517500.0
2014-10-03 14:55:00,16.99,17.0,16.98,16.98,339000.0,16.99,17.0,16.98,16.98,339000.0
2014-10-03 15:00:00,16.98,17.02,16.98,17.0,432000.0,16.98,17.02,16.98,17.0,432000.0
2014-10-03 15:05:00,17.0,17.02,17.0,17.01,669000.0,17.0,17.02,17.0,17.01,669000.0
2014-10-03 15:10:00,17.01,17.02,16.97,17.0,331500.0,17.01,17.02,16.97,17.0,331500.0
2014-10-03 15:15:00,16.99,17.0,16.98,16.99,303000.0,16.99,17.0,16.98,16.99,303000.0
2014-10-03 15:20:00,16.99,17.0,16.98,16.99,475500.0,16.99,17.0,16.98,16.99,475500.0
2014-10-03 15:25:00,16.99,17.02,16.98,16.99,771000.0,16.99,17.02,16.98,16.99,771000.0
2014-10-03 15:30:00,16.99,17.01,16.99,17.0,619500.0,16.99,17.01,16.99,17.0,619500.0
2014-10-03 15:35:00,17.0,17.01,16.99,17.0,612000.0,17.0,17.01,16.99,17.0,612000.0
2014-10-03 15:40:00,17.0,17.0,16.98,16.99,748500.0,17.0,17.0,16.98,16.99,748500.0
2014-10-03 15:45:00,16.99,17.02,16.99,17.02,1239000.0,16.99,17.02,16.99,17.02,1239000.0
2014-10-03 15:50:00,17.02,17.03,17.01,17.02,1641000.0,17.02,17.03,17.01,17.02,1641000.0
2014-10-03 15:55:00,17.02,17.06,17.0,17.0,3786000.0,17.02,17.06,17.0,17.0,3786000.0
2014-10-06 09:30:00,17.28,17.33,17.19,17.33,4606500.0,17.28,17.33,17.19,17.33,4606500.0
2014-10-06 09:35:00,17.33,17.42,17.31,17.39,3366000.0,17.33,17.42,17.31,17.39,3366000.0
2014-10-06 09:40:00,17.4,17.46,17.32,17.4,3387000.0,17.4,17.46,17.32,17.4,3387000.0
2014-10-06 09:45:00,17.41,17.42,17.35,17.35,1858500.0,17.41,17.42,17.35,17.35,1858500.0
2014-10-06 09:50:00,17.35,17.42,17.34,17.39,1360500.0,17.35,17.42,17.34,17.39,1360500.0
2014-10-06 09:55:00,17.38,17.4,17.35,17.37,1410000.0,17.38,17.4,17.35,17.37,1410000.0
2014-10-06 10:00:00,17.37,17.39,17.3,17.32,1284000.0,17.37,17.39,17.3,17.32,1284000.0
2014-10-06 10:05:00,17.32,17.35,17.28,17.3,1431000.0,17.32,17.35,17.28,17.3,1431000.0
2014-10-06 10:10:00,17.3,17.32,17.27,17.27,870000.0,17.3,17.32,17.27,17.27,870000.0
2014-10-06 10:15:00,17.28,17.32,17.27,17.3,787500.0,17.28,17.32,17.27,17.3,787500.0
2014-10-06 10:20:00,17.3,17.3,17.27,17.3,714000.0,17.3,17.3,17.27,17.3,714000.0
2014-10-06 10:25:00,17.29,17.31,17.23,17.3,1320000.0,17.29,17.31,17.23,17.3,1320000.0
2014-10-06 10:30:00,17.3,17.39,17.29,17.39,1152000.0,17.3,17.39,17.29,17.39,1152000.0
2014-10-06 10:35:00,17.39,17.43,17.38,17.4,1980000.0,17.39,17.43,17.38,17.4,1980000.0
2014-10-06 10:40:00,17.41,17.43,17.39,17.4,763500.0,17.41,17.43,17.39,17.4,763500.0
2014-10-06 10:45:00,17.4,17.4,17.31,17.31,1099500.0,17.4,17.4,17.31,17.31,1099500.0
2014-10-06 10:50:00,17.31,17.34,17.27,17.3,1783500.0,17.31,17.34,17.27,17.3,1783500.0
2014-10-06 10:55:00,17.3,17.39,17.27,17.37,1702500.0,17.3,17.39,17.27,17.37,1702500.0
2014-10-06 11:00:00,17.37,17.4,17.34,17.38,921000.0,17.37,17.4,17.34,17.38,921000.0
2014-10-06 11:05:00,17.38,17.4,17.34,17.39,1432500.0,17.38,17.4,17.34,17.39,1432500.0
2014-10-06 11:10:00,17.39,17.45,17.38,17.43,2986500.0,17.39,17.45,17.38,17.43,2986500.0
2014-10-06 11:15:00,17.43,17.44,17.39,17.41,1821000.0,17.43,17.44,17.39,17.41,1821000.0
2014-10-06 11:20:00,17.41,17.47,17.4,17.43,2415000.0,17.41,17.47,17.4,17.43,2415000.0
2014-10-06 11:25:00,17.44,17.45,17.41,17.44,1695000.0,17.44,17.45,17.41,17.44,1695000.0
2014-10-06 11:30:00,17.43,17.47,17.43,17.45,1519500.0,17.43,17.47,17.43,17.45,1519500.0
2014-10-06 11:35:00,17.45,17.45,17.42,17.43,1093500.0,17.45,17.45,17.42,17.43,1093500.0
2014-10-06 11:40:00,17.43,17.45,17.37,17.39,1824000.0,17.43,17.45,17.37,17.39,1824000.0
2014-10-06 11:45:00,17.4,17.4,17.3,17.33,2542500.0,17.4,17.4,17.3,17.33,2542500.0
2014-10-06 11:50:00,17.33,17.39,17.33,17.37,1471500.0,17.33,17.39,17.33,17.37,1471500.0
2014-10-06 11:55:00,17.37,17.39,17.35,17.39,924000.0,17.37,17.39,17.35,17.39,924000.0
2014-10-06 12:00:00,17.38,17.44,17.38,17.42,1138500.0,17.38,17.44,17.38,17.42,1138500.0
2014-10-06 12:05:00,17.42,17.45,17.41,17.42,900000.0,17.42,17.45,17.41,17.42,900000.0
2014-10-06 12:10:00,17.43,17.47,17.43,17.45,1992000.0,17.43,17.47,17.43,17.45,1992000.0
2014-10-06 12:15:00,17.45,17.5,17.44,17.5,1443000.0,17.45,17.5,17.44,17.5,1443000.0
2014-10-06 12:20:00,17.49,17.5,17.43,17.44,1167000.0,17.49,17.5,17.43,17.44,1167000.0
2014-10-06 12:25:00,17.45,17.49,17.44,17.44,499500.0,17.45,17.49,17.44,17.44,499500.0
2014-10-06 12:30:00,17.44,17.45,17.42,17.45,1080000.0,17.44,17.45,17.42,17.45,1080000.0
2014-10-06 12:35:00,17.45,17.45,17.36,17.37,813000.0,17.45,17.45,17.36,17.37,813000.0
2014-10-06 12:40:00,17.38,17.4,17.33,17.34,1087500.0,17.38,17.4,17.33,17.34,1087500.0
2014-10-06 12:45:00,17.33,17.39,17.31,17.38,601500.0,17.33,17.39,17.31,17.38,601500.0
2014-10-06 12:50:00,17.38,17.44,17.38,17.41,942000.0,17.38,17.44,17.38,17.41,942000.0
2014-10-06 12:55:00,17.41,17.45,17.39,17.44,1560000.0,17.41,17.45,17.39,17.44,1560000.0
2014-10-06 13:00:00,17.43,17.48,17.41,17.46,747000.0,17.43,17.48,17.41,17.46,747000.0
2014-10-06 13:05:00,17.46,17.47,17.41,17.42,690000.0,17.46,17.47,17.41,17.42,690000.0
2014-10-06 13:10:00,17.42,17.45,17.41,17.43,988500.0,17.42,17.45,17.41,17.43,988500.0
2014-10-06 13:15:00,17.43,17.44,17.42,17.43,850500.0,17.43,17.44,17.42,17.43,850500.0
2014-10-06 13:20:00,17.43,17.46,17.39,17.4,1134000.0,17.43,17.46,17.39,17.4,1134000.0
2014-10-06 13:25:00,17.41,17.44,17.38,17.44,867000.0,17.41,17.44,17.38,17.44,867000.0
2014-10-06 13:30:00,17.44,17.46,17.41,17.44,1681500.0,17.44,17.46,17.41,17.44,1681500.0
2014-10-06 13:35:00,17.44,17.45,17.43,17.45,825000.0,17.44,17.45,17.43,17.45,825000.0
2014-10-06 13:40:00,17.44,17.46,17.43,17.45,565500.0,17.44,17.46,17.43,17.45,565500.0
2014-10-06 13:45:00,17.45,17.47,17.44,17.45,330000.0,17.45,17.47,17.44,17.45,330000.0
2014-10-06 13:50:00,17.44,17.46,17.42,17.46,897000.0,17.44,17.46,17.42,17.46,897000.0
2014-10-06 13:55:00,17.46,17.47,17.42,17.44,1129500.0,17.46,17.47,17.42,17.44,1129500.0
2014-10-06 14:00:00,17.44,17.46,17.43,17.45,1095000.0,17.44,17.46,17.43,17.45,1095000.0
2014-10-06 14:05:00,17.45,17.45,17.4,17.45,1630500.0,17.45,17.45,17.4,17.45,1630500.0
2014-10-06 14:10:00,17.44,17.45,17.42,17.44,786000.0,17.44,17.45,17.42,17.44,786000.0
2014-10-06 14:15:00,17.44,17.46,17.43,17.45,805500.0,17.44,17.46,17.43,17.45,805500.0
2014-10-06 14:20:00,17.45,17.48,17.45,17.46,787500.0,17.45,17.48,17.45,17.46,787500.0
2014-10-06 14:25:00,17.46,17.46,17.44,17.46,396000.0,17.46,17.46,17.44,17.46,396000.0
2014-10-06 14:30:00,17.46,17.48,17.45,17.45,564000.0,17.46,17.48,17.45,17.45,564000.0
2014-10-06 14:35:00,17.45,17.48,17.45,17.47,550500.0,17.45,17.48,17.45,17.47,550500.0
2014-10-06 14:40:00,17.46,17.47,17.45,17.46,883500.0,17.46,17.47,17.45,17.46,883500.0
2014-10-06 14:45:00,17.46,17.47,17.46,17.46,627000.0,17.46,17.47,17.46,17.46,627000.0
2014-10-06 14:50:00,17.46,17.47,17.45,17.45,825000.0,17.46,17.47,17.45,17.45,825000.0
2014-10-06 14:55:00,17.45,17.45,17.41,17.41,930000.0,17.45,17.45,17.41,17.41,930000.0
2014-10-06 15:00:00,17.41,17.43,17.39,17.42,1306500.0,17.41,17.43,17.39,17.42,1306500.0
2014-10-06 15:05:00,17.42,17.44,17.41,17.41,937500.0,17.42,17.44,17.41,17.41,937500.0
2014-10-06 15:10:00,17.41,17.43,17.41,17.42,660000.0,17.41,17.43,17.41,17.42,660000.0
2014-10-06 15:15:00,17.42,17.47,17.42,17.46,904500.0,17.42,17.47,17.42,17.46,904500.0
2014-10-06 15:20:00,17.46,17.48,17.44,17.48,1056000.0,17.46,17.48,17.44,17.48,1056000.0
2014-10-06 15:25:00,17.48,17.48,17.45,17.46,702000.0,17.48,17.48,17.45,17.46,702000.0
2014-10-06 15:30:00,17.46,17.46,17.4,17.42,909000.0,17.46,17.46,17.4,17.42,909000.0
2014-10-06 15:35:00,17.43,17.45,17.42,17.45,937500.0,17.43,17.45,17.42,17.45,937500.0
2014-10-06 15:40:00,17.45,17.47,17.44,17.46,1710000.0,17.45,17.47,17.44,17.46,1710000.0
2014-10-06 15:45:00,17.46,17.46,17.41,17.42,1468500.0,17.46,17.46,17.41,17.42,1468500.0
2014-10-06 15:50:00,17.42,17.44,17.39,17.41,1822500.0,17.42,17.44,17.39,17.41,1822500.0
2014-10-06 15:55:00,17.42,17.42,17.36,17.38,2796000.0,17.42,17.42,17.36,17.38,2796000.0
2014-10-07 09:30:00,17.23,17.29,17.05,17.19,4044000.0,17.23,17.29,17.05,17.19,4044000.0
2014-10-07 09:35:00,17.19,17.29,17.08,17.29,2610000.0,17.19,17.29,17.08,17.29,2610000.0
2014-10-07 09:40:00,17.28,17.31,17.21,17.21,2001000.0,17.28,17.31,17.21,17.21,2001000.0
2014-10-07 09:45:00,17.23,17.24,17.15,17.23,1045500.0,17.23,17.24,17.15,17.23,1045500.0
2014-10-07 09:50:00,17.23,17.26,17.2,17.24,721500.0,17.23,17.26,17.2,17.24,721500.0
2014-10-07 09:55:00,17.23,17.26,17.17,17.22,939000.0,17.23,17.26,17.17,17.22,939000.0
2014-10-07 10:00:00,17.22,17.28,17.21,17.25,1059000.0,17.22,17.28,17.21,17.25,1059000.0
2014-10-07 10:05:00,17.27,17.31,17.25,17.31,1279500.0,17.27,17.31,17.25,17.31,1279500.0
2014-10-07 10:10:00,17.3,17.31,17.26,17.27,1026000.0,17.3,17.31,17.26,17.27,1026000.0
2014-10-07 10:15:00,17.27,17.37,17.24,17.37,1872000.0,17.27,17.37,17.24,17.37,1872000.0
2014-10-07 10:20:00,17.36,17.38,17.32,17.35,1177500.0,17.36,17.38,17.32,17.35,1177500.0
2014-10-07 10:25:00,17.34,17.4,17.3,17.4,861000.0,17.34,17.4,17.3,17.4,861000.0
2014-10-07 10:30:00,17.4,17.43,17.36,17.42,1872000.0,17.4,17.43,17.36,17.42,1872000.0
2014-10-07 10:35:00,17.42,17.42,17.31,17.33,1005000.0,17.42,17.42,17.31,17.33,1005000.0
2014-10-07 10:40:00,17.32,17.39,17.32,17.38,709500.0,17.32,17.39,17.32,17.38,709500.0
2014-10-07 10:45:00,17.38,17.4,17.32,17.32,439500.0,17.38,17.4,17.32,17.32,439500.0
2014-10-07 10:50:00,17.33,17.36,17.32,17.34,387000.0,17.33,17.36,17.32,17.34,387000.0
2014-10-07 10:55:00,17.34,17.34,17.25,17.25,903000.0,17.34,17.34,17.25,17.25,903000.0
2014-10-07 11:00:00,17.25,17.29,17.24,17.25,943500.0,17.25,17.29,17.24,17.25,943500.0
2014-10-07 11:05:00,17.25,17.31,17.25,17.31,582000.0,17.25,17.31,17.25,17.31,582000.0
2014-10-07 11:10:00,17.3,17.3,17.26,17.26,442500.0,17.3,17.3,17.26,17.26,442500.0
2014-10-07 11:15:00,17.27,17.27,17.22,17.24,754500.0,17.27,17.27,17.22,17.24,754500.0
2014-10-07 11:20:00,17.24,17.29,17.24,17.25,513000.0,17.24,17.29,17.24,17.25,513000.0
2014-10-07 11:25:00,17.25,17.26,17.23,17.24,487500.0,17.25,17.26,17.23,17.24,487500.0
2014-10-07 11:30:00,17.24,17.27,17.23,17.27,421500.0,17.24,17.27,17.23,17.27,421500.0
2014-10-07 11:35:00,17.27,17.28,17.24,17.27,334500.0,17.27,17.28,17.24,17.27,334500.0
2014-10-07 11:40:00,17.27,17.35,17.25,17.34,730500.0,17.27,17.35,17.25,17.34,730500.0
2014-10-07 11:45:00,17.35,17.35,17.29,17.32,504000.0,17.35,17.35,17.29,17.32,504000.0
2014-10-07 11:50:00,17.32,17.35,17.29,17.33,525000.0,17.32,17.35,17.29,17.33,525000.0
2014-10-07 11:55:00,17.34,17.37,17.32,17.34,657000.0,17.34,17.37,17.32,17.34,657000.0
2014-10-07 12:00:00,17.34,17.36,17.34,17.35,249000.0,17.34,17.36,17.34,17.35,249000.0
2014-10-07 12:05:00,17.35,17.42,17.35,17.4,934500.0,17.35,17.42,17.35,17.4,934500.0
2014-10-07 12:10:00,17.4,17.43,17.39,17.42,561000.0,17.4,17.43,17.39,17.42,561000.0
2014-10-07 12:15:00,17.42,17.43,17.4,17.41,495000.0,17.42,17.43,17.4,17.41,495000.0
2014-10-07 12:20:00,17.41,17.42,17.37,17.38,528000.0,17.41,17.42,17.37,17.38,528000.0
2014-10-07 12:25:00,17.38,17.4,17.37,17.4,363000.0,17.38,17.4,17.37,17.4,363000.0
2014-10-07 12:30:00,17.39,17.4,17.35,17.35,406500.0,17.39,17.4,17.35,17.35,406500.0
2014-10-07 12:35:00,17.35,17.37,17.34,17.36,324000.0,17.35,17.37,17.34,17.36,324000.0
2014-10-07 12:40:00,17.36,17.36,17.32,17.34,585000.0,17.36,17.36,17.32,17.34,585000.0
2014-10-07 12:45:00,17.34,17.35,17.32,17.33,496500.0,17.34,17.35,17.32,17.33,496500.0
2014-10-07 12:50:00,17.33,17.35,17.32,17.32,366000.0,17.33,17.35,17.32,17.32,366000.0
2014-10-07 12:55:00,17.33,17.35,17.32,17.34,127500.0,17.33,17.35,17.32,17.34,127500.0
2014-10-07 13:00:00,17.33,17.34,17.29,17.3,400500.0,17.33,17.34,17.29,17.3,400500.0
2014-10-07 13:05:00,17.3,17.31,17.27,17.27,604500.0,17.3,17.31,17.27,17.27,604500.0
2014-10-07 13:10:00,17.27,17.32,17.27,17.31,405000.0,17.27,17.32,17.27,17.31,405000.0
2014-10-07 13:15:00,17.32,17.34,17.32,17.32,408000.0,17.32,17.34,17.32,17.32,408000.0
2014-10-07 13:20:00,17.31,17.33,17.3,17.31,355500.0,17.31,17.33,17.3,17.31,355500.0
2014-10-07 13:25:00,17.32,17.35,17.31,17.34,411000.0,17.32,17.35,17.31,17.34,411000.0
2014-10-07 13:30:00,17.35,17.36,17.31,17.32,466500.0,17.35,17.36,17.31,17.32,466500.0
2014-10-07 13:35:00,17.31,17.33,17.3,17.3,343500.0,17.31,17.33,17.3,17.3,343500.0
2014-10-07 13:40:00,17.31,17.32,17.3,17.32,228000.0,17.31,17.32,17.3,17.32,228000.0
2014-10-07 13:45:00,17.32,17.37,17.31,17.36,985500.0,17.32,17.37,17.31,17.36,985500.0
2014-10-07 13:50:00,17.37,17.38,17.35,17.37,475500.0,17.37,17.38,17.35,17.37,475500.0
2014-10-07 13:55:00,17.37,17.38,17.35,17.37,333000.0,17.37,17.38,17.35,17.37,333000.0
2014-10-07 14:00:00,17.37,17.38,17.34,17.35,372000.0,17.37,17.38,17.34,17.35,372000.0
2014-10-07 14:05:00,17.34,17.37,17.34,17.35,273000.0,17.34,17.37,17.34,17.35,273000.0
2014-10-07 14:10:00,17.34,17.36,17.34,17.35,264000.0,17.34,17.36,17.34,17.35,264000.0
2014-10-07 14:15:00,17.35,17.35,17.32,17.35,241500.0,17.35,17.35,17.32,17.35,241500.0
2014-10-07 14:20:00,17.34,17.34,17.31,17.32,750000.0,17.34,17.34,17.31,17.32,750000.0
2014-10-07 14:25:00,17.32,17.33,17.3,17.32,352500.0,17.32,17.33,17.3,17.32,352500.0
2014-10-07 14:30:00,17.31,17.31,17.28,17.3,624000.0,17.31,17.31,17.28,17.3,624000.0
2014-10-07 14:35:00,17.3,17.33,17.29,17.33,384000.0,17.3,17.33,17.29,17.33,384000.0
2014-10-07 14:40:00,17.32,17.34,17.31,17.33,381000.0,17.32,17.34,17.31,17.33,381000.0
2014-10-07 14:45:00,17.33,17.34,17.32,17.32,283500.0,17.33,17.34,17.32,17.32,283500.0
2014-10-07 14:50:00,17.32,17.34,17.31,17.33,481500.0,17.32,17.34,17.31,17.33,481500.0
2014-10-07 14:55:00,17.33,17.34,17.32,17.32,459000.0,17.33,17.34,17.32,17.32,459000.0
2014-10-07 15:00:00,17.32,17.34,17.31,17.33,474000.0,17.32,17.34,17.31,17.33,474000.0
2014-10-07 15:05:00,17.34,17.35,17.31,17.31,432000.0,17.34,17.35,17.31,17.31,432000.0
2014-10-07 15:10:00,17.32,17.33,17.25,17.29,1207500.0,17.32,17.33,17.25,17.29,1207500.0
2014-10-07 15:15:00,17.3,17.3,17.26,17.26,492000.0,17.3,17.3,17.26,17.26,492000.0
2014-10-07 15:20:00,17.25,17.28,17.23,17.26,1120500.0,17.25,17.28,17.23,17.26,1120500.0
2014-10-07 15:25:00,17.27,17.3,17.23,17.3,969000.0,17.27,17.3,17.23,17.3,969000.0
2014-10-07 15:30:00,17.3,17.33,17.29,17.32,730500.0,17.3,17.33,17.29,17.32,730500.0
2014-10-07 15:35:00,17.32,17.32,17.29,17.29,442500.0,17.32,17.32,17.29,17.29,442500.0
2014-10-07 15:40:00,17.29,17.32,17.28,17.3,765000.0,17.29,17.32,17.28,17.3,765000.0
2014-10-07 15:45:00,17.3,17.33,17.29,17.3,1326000.0,17.3,17.33,17.29,17.3,1326000.0
2014-10-07 15:50:00,17.31,17.33,17.3,17.32,1221000.0,17.31,17.33,17.3,17.32,1221000.0
2014-10-07 15:55:00,17.32,17.33,17.28,17.3,1984500.0,17.32,17.33,17.28,17.3,1984500.0
2014-10-08 09:30:00,17.34,17.38,17.27,17.31,1726500.0,17.34,17.38,17.27,17.31,1726500.0
2014-10-08 09:35:00,17.33,17.45,17.32,17.42,1569000.0,17.33,17.45,17.32,17.42,1569000.0
2014-10-08 09:40:00,17.39,17.53,17.39,17.47,1863000.0,17.39,17.53,17.39,17.47,1863000.0
2014-10-08 09:45:00,17.47,17.48,17.42,17.45,957000.0,17.47,17.48,17.42,17.45,957000.0
2014-10-08 09:50:00,17.46,17.47,17.35,17.37,1383000.0,17.46,17.47,17.35,17.37,1383000.0
2014-10-08 09:55:00,17.36,17.38,17.3,17.32,1390500.0,17.36,17.38,17.3,17.32,1390500.0
2014-10-08 10:00:00,17.32,17.37,17.32,17.35,1011000.0,17.32,17.37,17.32,17.35,1011000.0
2014-10-08 10:05:00,17.35,17.37,17.27,17.28,910500.0,17.35,17.37,17.27,17.28,910500.0
2014-10-08 10:10:00,17.28,17.36,17.28,17.32,625500.0,17.28,17.36,17.28,17.32,625500.0
2014-10-08 10:15:00,17.33,17.35,17.25,17.26,727500.0,17.33,17.35,17.25,17.26,727500.0
2014-10-08 10:20:00,17.26,17.27,17.2,17.22,865500.0,17.26,17.27,17.2,17.22,865500.0
2014-10-08 10:25:00,17.23,17.24,17.18,17.2,1116000.0,17.23,17.24,17.18,17.2,1116000.0
2014-10-08 10:30:00,17.2,17.27,17.2,17.26,723000.0,17.2,17.27,17.2,17.26,723000.0
2014-10-08 10:35:00,17.27,17.31,17.24,17.27,1146000.0,17.27,17.31,17.24,17.27,1146000.0
2014-10-08 10:40:00,17.25,17.27,17.17,17.18,883500.0,17.25,17.27,17.17,17.18,883500.0
2014-10-08 10:45:00,17.18,17.18,17.09,17.18,1515000.0,17.18,17.18,17.09,17.18,1515000.0
2014-10-08 10:50:00,17.17,17.19,17.09,17.09,1038000.0,17.17,17.19,17.09,17.09,1038000.0
2014-10-08 10:55:00,17.1,17.13,17.04,17.06,1195500.0,17.1,17.13,17.04,17.06,1195500.0
2014-10-08 11:00:00,17.05,17.07,16.92,16.98,2347500.0,17.05,17.07,16.92,16.98,2347500.0
2014-10-08 11:05:00,16.99,17.05,16.98,17.04,925500.0,16.99,17.05,16.98,17.04,925500.0
2014-10-08 11:10:00,17.05,17.07,16.91,16.98,1674000.0,17.05,17.07,16.91,16.98,1674000.0
2014-10-08 11:15:00,16.96,16.99,16.91,16.93,1306500.0,16.96,16.99,16.91,16.93,1306500.0
2014-10-08 11:20:00,16.93,16.96,16.91,16.95,1629000.0,16.93,16.96,16.91,16.95,1629000.0
2014-10-08 11:25:00,16.94,17.01,16.84,17.0,2583000.0,16.94,17.01,16.84,17.0,2583000.0
2014-10-08 11:30:00,17.0,17.05,16.99,17.01,1090500.0,17.0,17.05,16.99,17.01,1090500.0
2014-10-08 11:35:00,17.0,17.02,16.96,16.96,546000.0,17.0,17.02,16.96,16.96,546000.0
2014-10-08 11:40:00,16.96,17.01,16.95,17.0,343500.0,16.96,17.01,16.95,17.0,343500.0
2014-10-08 11:45:00,17.0,17.02,16.98,16.98,435000.0,17.0,17.02,16.98,16.98,435000.0
2014-10-08 11:50:00,16.99,17.03,16.98,17.02,216000.0,16.99,17.03,16.98,17.02,216000.0
2014-10-08 11:55:00,17.02,17.12,17.01,17.11,820500.0,17.02,17.12,17.01,17.11,820500.0
2014-10-08 12:00:00,17.11,17.15,17.1,17.12,595500.0,17.11,17.15,17.1,17.12,595500.0
2014-10-08 12:05:00,17.12,17.14,17.08,17.08,327000.0,17.12,17.14,17.08,17.08,327000.0
2014-10-08 12:10:00,17.09,17.17,17.07,17.16,654000.0,17.09,17.17,17.07,17.16,654000.0
2014-10-08 12:15:00,17.15,17.17,17.12,17.14,361500.0,17.15,17.17,17.12,17.14,361500.0
2014-10-08 12:20:00,17.13,17.15,17.1,17.11,429000.0,17.13,17.15,17.1,17.11,429000.0
2014-10-08 12:25:00,17.1,17.11,17.05,17.06,384000.0,17.1,17.11,17.05,17.06,384000.0
2014-10-08 12:30:00,17.06,17.06,17.05,17.06,258000.0,17.06,17.06,17.05,17.06,258000.0
2014-10-08 12:35:00,17.06,17.15,17.06,17.1,294000.0,17.06,17.15,17.06,17.1,294000.0
2014-10-08 12:40:00,17.1,17.11,17.07,17.08,127500.0,17.1,17.11,17.07,17.08,127500.0
2014-10-08 12:45:00,17.09,17.09,17.05,17.06,394500.0,17.09,17.09,17.05,17.06,394500.0
2014-10-08 12:50:00,17.06,17.09,17.04,17.04,162000.0,17.06,17.09,17.04,17.04,162000.0
2014-10-08 12:55:00,17.04,17.07,17.03,17.05,168000.0,17.04,17.07,17.03,17.05,168000.0
2014-10-08 13:00:00,17.07,17.12,17.04,17.12,240000.0,17.07,17.12,17.04,17.12,240000.0
2014-10-08 13:05:00,17.12,17.12,17.07,17.1,196500.0,17.12,17.12,17.07,17.1,196500.0
2014-10-08 13:10:00,17.08,17.1,17.07,17.07,144000.0,17.08,17.1,17.07,17.07,144000.0
2014-10-08 13:15:00,17.09,17.09,17.07,17.07,79500.0,17.09,17.09,17.07,17.07,79500.0
2014-10-08 13:20:00,17.08,17.08,17.06,17.06,157500.0,17.08,17.08,17.06,17.06,157500.0
2014-10-08 13:25:00,17.07,17.08,17.03,17.05,264000.0,17.07,17.08,17.03,17.05,264000.0
2014-10-08 13:30:00,17.04,17.06,17.03,17.05,187500.0,17.04,17.06,17.03,17.05,187500.0
2014-10-08 13:35:00,17.05,17.09,17.04,17.07,244500.0,17.05,17.09,17.04,17.07,244500.0
2014-10-08 13:40:00,17.08,17.11,17.06,17.1,328500.0,17.08,17.11,17.06,17.1,328500.0
2014-10-08 13:45:00,17.11,17.17,17.1,17.15,871500.0,17.11,17.17,17.1,17.15,871500.0
2014-10-08 13:50:00,17.15,17.19,17.14,17.15,513000.0,17.15,17.19,17.14,17.15,513000.0
2014-10-08 13:55:00,17.15,17.18,17.13,17.18,399000.0,17.15,17.18,17.13,17.18,399000.0
2014-10-08 14:00:00,17.17,17.24,17.17,17.21,1213500.0,17.17,17.24,17.17,17.21,1213500.0
2014-10-08 14:05:00,17.21,17.25,17.2,17.24,558000.0,17.21,17.25,17.2,17.24,558000.0
2014-10-08 14:10:00,17.24,17.31,17.24,17.25,937500.0,17.24,17.31,17.24,17.25,937500.0
2014-10-08 14:15:00,17.25,17.31,17.22,17.31,592500.0,17.25,17.31,17.22,17.31,592500.0
2014-10-08 14:20:00,17.3,17.35,17.3,17.31,1243500.0,17.3,17.35,17.3,17.31,1243500.0
2014-10-08 14:25:00,17.32,17.34,17.29,17.29,577500.0,17.32,17.34,17.29,17.29,577500.0
2014-10-08 14:30:00,17.3,17.38,17.3,17.38,1185000.0,17.3,17.38,17.3,17.38,1185000.0
2014-10-08 14:35:00,17.38,17.38,17.32,17.33,864000.0,17.38,17.38,17.32,17.33,864000.0
2014-10-08 14:40:00,17.33,17.34,17.29,17.3,499500.0,17.33,17.34,17.29,17.3,499500.0
2014-10-08 14:45:00,17.3,17.33,17.29,17.3,468000.0,17.3,17.33,17.29,17.3,468000.0
2014-10-08 14:50:00,17.3,17.32,17.27,17.28,313500.0,17.3,17.32,17.27,17.28,313500.0
2014-10-08 14:55:00,17.28,17.31,17.26,17.29,555000.0,17.28,17.31,17.26,17.29,555000.0
2014-10-08 15:00:00,17.29,17.36,17.29,17.32,865500.0,17.29,17.36,17.29,17.32,865500.0
2014-10-08 15:05:00,17.33,17.37,17.31,17.37,1062000.0,17.33,17.37,17.31,17.37,1062000.0
2014-10-08 15:10:00,17.37,17.39,17.36,17.38,943500.0,17.37,17.39,17.36,17.38,943500.0
2014-10-08 15:15:00,17.37,17.4,17.37,17.38,583500.0,17.37,17.4,17.37,17.38,583500.0
2014-10-08 15:20:00,17.38,17.4,17.37,17.38,531000.0,17.38,17.4,17.37,17.38,531000.0
2014-10-08 15:25:00,17.39,17.4,17.34,17.34,1042500.0,17.39,17.4,17.34,17.34,1042500.0
2014-10-08 15:30:00,17.33,17.34,17.28,17.31,1246500.0,17.33,17.34,17.28,17.31,1246500.0
2014-10-08 15:35:00,17.32,17.35,17.3,17.31,622500.0,17.32,17.35,17.3,17.31,622500.0
2014-10-08 15:40:00,17.32,17.35,17.31,17.31,559500.0,17.32,17.35,17.31,17.31,559500.0
2014-10-08 15:45:00,17.31,17.34,17.31,17.32,567000.0,17.31,17.34,17.31,17.32,567000.0
2014-10-08 15:50:00,17.33,17.35,17.29,17.29,1129500.0,17.33,17.35,17.29,17.29,1129500.0
2014-10-08 15:55:00,17.3,17.31,17.27,17.28,2160000.0,17.3,17.31,17.27,17.28,2160000.0
2014-10-09 09:30:00,17.48,17.5,17.41,17.43,1921500.0,17.48,17.5,17.41,17.43,1921500.0
2014-10-09 09:35:00,17.43,17.57,17.35,17.56,3072000.0,17.43,17.57,17.35,17.56,3072000.0
2014-10-09 09:40:00,17.56,17.58,17.48,17.56,3609000.0,17.56,17.58,17.48,17.56,3609000.0
2014-10-09 09:45:00,17.56,17.57,17.47,17.5,1179000.0,17.56,17.57,17.47,17.5,1179000.0
2014-10-09 09:50:00,17.51,17.51,17.45,17.51,846000.0,17.51,17.51,17.45,17.51,846000.0
2014-10-09 09:55:00,17.51,17.54,17.44,17.47,1704000.0,17.51,17.54,17.44,17.47,1704000.0
2014-10-09 10:00:00,17.48,17.53,17.47,17.53,880500.0,17.48,17.53,17.47,17.53,880500.0
2014-10-09 10:05:00,17.52,17.52,17.47,17.48,478500.0,17.52,17.52,17.47,17.48,478500.0
2014-10-09 10:10:00,17.49,17.53,17.44,17.51,1303500.0,17.49,17.53,17.44,17.51,1303500.0
2014-10-09 10:15:00,17.51,17.56,17.49,17.53,1072500.0,17.51,17.56,17.49,17.53,1072500.0
2014-10-09 10:20:00,17.53,17.56,17.48,17.49,867000.0,17.53,17.56,17.48,17.49,867000.0
2014-10-09 10:25:00,17.48,17.51,17.47,17.5,465000.0,17.48,17.51,17.47,17.5,465000.0
2014-10-09 10:30:00,17.48,17.49,17.44,17.45,906000.0,17.48,17.49,17.44,17.45,906000.0
2014-10-09 10:35:00,17.45,17.49,17.43,17.46,730500.0,17.45,17.49,17.43,17.46,730500.0
2014-10-09 10:40:00,17.46,17.51,17.44,17.5,541500.0,17.46,17.51,17.44,17.5,541500.0
2014-10-09 10:45:00,17.49,17.61,17.48,17.58,3153000.0,17.49,17.61,17.48,17.58,3153000.0
2014-10-09 10:50:00,17.59,17.59,17.54,17.55,987000.0,17.59,17.59,17.54,17.55,987000.0
2014-10-09 10:55:00,17.55,17.67,17.55,17.64,3315000.0,17.55,17.67,17.55,17.64,3315000.0
2014-10-09 11:00:00,17.64,17.65,17.58,17.58,1263000.0,17.64,17.65,17.58,17.58,1263000.0
2014-10-09 11:05:00,17.59,17.64,17.58,17.62,723000.0,17.59,17.64,17.58,17.62,723000.0
2014-10-09 11:10:00,17.61,17.68,17.58,17.66,1800000.0,17.61,17.68,17.58,17.66,1800000.0
2014-10-09 11:15:00,17.67,17.68,17.65,17.68,1206000.0,17.67,17.68,17.65,17.68,1206000.0
2014-10-09 11:20:00,17.68,17.7,17.67,17.7,1452000.0,17.68,17.7,17.67,17.7,1452000.0
2014-10-09 11:25:00,17.69,17.7,17.66,17.67,850500.0,17.69,17.7,17.66,17.67,850500.0
2014-10-09 11:30:00,17.67,17.67,17.6,17.6,1042500.0,17.67,17.67,17.6,17.6,1042500.0
2014-10-09 11:35:00,17.6,17.63,17.58,17.6,732000.0,17.6,17.63,17.58,17.6,732000.0
2014-10-09 11:40:00,17.59,17.59,17.53,17.53,1624500.0,17.59,17.59,17.53,17.53,1624500.0
2014-10-09 11:45:00,17.53,17.56,17.5,17.51,1521000.0,17.53,17.56,17.5,17.51,1521000.0
2014-10-09 11:50:00,17.51,17.55,17.47,17.47,1114500.0,17.51,17.55,17.47,17.47,1114500.0
2014-10-09 11:55:00,17.47,17.51,17.45,17.5,1695000.0,17.47,17.51,17.45,17.5,1695000.0
2014-10-09 12:00:00,17.5,17.53,17.48,17.51,933000.0,17.5,17.53,17.48,17.51,933000.0
2014-10-09 12:05:00,17.5,17.52,17.47,17.47,565500.0,17.5,17.52,17.47,17.47,565500.0
2014-10-09 12:10:00,17.48,17.49,17.44,17.45,1114500.0,17.48,17.49,17.44,17.45,1114500.0
2014-10-09 12:15:00,17.45,17.49,17.43,17.45,784500.0,17.45,17.49,17.43,17.45,784500.0
2014-10-09 12:20:00,17.45,17.46,17.43,17.44,909000.0,17.45,17.46,17.43,17.44,909000.0
2014-10-09 12:25:00,17.45,17.46,17.33,17.36,2335500.0,17.45,17.46,17.33,17.36,2335500.0
2014-10-09 12:30:00,17.36,17.37,17.3,17.32,1905000.0,17.36,17.37,17.3,17.32,1905000.0
2014-10-09 12:35:00,17.32,17.37,17.3,17.33,1215000.0,17.32,17.37,17.3,17.33,1215000.0
2014-10-09 12:40:00,17.34,17.39,17.31,17.37,984000.0,17.34,17.39,17.31,17.37,984000.0
2014-10-09 12:45:00,17.38,17.38,17.33,17.35,667500.0,17.38,17.38,17.33,17.35,667500.0
2014-10-09 12:50:00,17.36,17.39,17.35,17.38,540000.0,17.36,17.39,17.35,17.38,540000.0
2014-10-09 12:55:00,17.38,17.38,17.29,17.33,1446000.0,17.38,17.38,17.29,17.33,1446000.0
2014-10-09 13:00:00,17.33,17.33,17.16,17.16,2127000.0,17.33,17.33,17.16,17.16,2127000.0
2014-10-09 13:05:00,17.16,17.22,17.02,17.05,1974000.0,17.16,17.22,17.02,17.05,1974000.0
2014-10-09 13:10:00,17.04,17.11,16.96,17.07,2335500.0,17.04,17.11,16.96,17.07,2335500.0
2014-10-09 13:15:00,17.07,17.12,17.04,17.1,835500.0,17.07,17.12,17.04,17.1,835500.0
2014-10-09 13:20:00,17.09,17.21,17.08,17.2,1306500.0,17.09,17.21,17.08,17.2,1306500.0
2014-10-09 13:25:00,17.2,17.23,17.17,17.18,753000.0,17.2,17.23,17.17,17.18,753000.0
2014-10-09 13:30:00,17.18,17.22,17.14,17.22,660000.0,17.18,17.22,17.14,17.22,660000.0
2014-10-09 13:35:00,17.22,17.28,17.2,17.26,1125000.0,17.22,17.28,17.2,17.26,1125000.0
2014-10-09 13:40:00,17.27,17.27,17.19,17.23,843000.0,17.27,17.27,17.19,17.23,843000.0
2014-10-09 13:45:00,17.24,17.26,17.21,17.24,691500.0,17.24,17.26,17.21,17.24,691500.0
2014-10-09 13:50:00,17.24,17.25,17.15,17.15,700500.0,17.24,17.25,17.15,17.15,700500.0
2014-10-09 13:55:00,17.15,17.18,17.12,17.16,943500.0,17.15,17.18,17.12,17.16,943500.0
2014-10-09 14:00:00,17.17,17.17,17.05,17.09,1257000.0,17.17,17.17,17.05,17.09,1257000.0
2014-10-09 14:05:00,17.1,17.12,17.07,17.07,729000.0,17.1,17.12,17.07,17.07,729000.0
2014-10-09 14:10:00,17.09,17.09,17.03,17.05,903000.0,17.09,17.09,17.03,17.05,903000.0
2014-10-09 14:15:00,17.05,17.07,17.03,17.04,960000.0,17.05,17.07,17.03,17.04,960000.0
2014-10-09 14:20:00,17.04,17.05,17.02,17.03,459000.0,17.04,17.05,17.02,17.03,459000.0
2014-10-09 14:25:00,17.03,17.12,17.02,17.09,1272000.0,17.03,17.12,17.02,17.09,1272000.0
2014-10-09 14:30:00,17.08,17.13,17.06,17.12,805500.0,17.08,17.13,17.06,17.12,805500.0
2014-10-09 14:35:00,17.11,17.17,17.11,17.15,750000.0,17.11,17.17,17.11,17.15,750000.0
2014-10-09 14:40:00,17.15,17.16,17.09,17.13,477000.0,17.15,17.16,17.09,17.13,477000.0
2014-10-09 14:45:00,17.13,17.14,17.05,17.08,475500.0,17.13,17.14,17.05,17.08,475500.0
2014-10-09 14:50:00,17.09,17.1,17.04,17.09,877500.0,17.09,17.1,17.04,17.09,877500.0
2014-10-09 14:55:00,17.08,17.09,17.04,17.06,507000.0,17.08,17.09,17.04,17.06,507000.0
2014-10-09 15:00:00,17.06,17.09,17.04,17.07,585000.0,17.06,17.09,17.04,17.07,585000.0
2014-10-09 15:05:00,17.07,17.1,17.02,17.04,787500.0,17.07,17.1,17.02,17.04,787500.0
2014-10-09 15:10:00,17.04,17.1,17.03,17.09,727500.0,17.04,17.1,17.03,17.09,727500.0
2014-10-09 15:15:00,17.08,17.12,17.07,17.1,582000.0,17.08,17.12,17.07,17.1,582000.0
2014-10-09 15:20:00,17.1,17.12,17.07,17.11,780000.0,17.1,17.12,17.07,17.11,780000.0
2014-10-09 15:25:00,17.11,17.18,17.1,17.16,940500.0,17.11,17.18,17.1,17.16,940500.0
2014-10-09 15:30:00,17.16,17.24,17.14,17.24,1039500.0,17.16,17.24,17.14,17.24,1039500.0
2014-10-09 15:35:00,17.24,17.25,17.2,17.21,1144500.0,17.24,17.25,17.2,17.21,1144500.0
2014-10-09 15:40:00,17.22,17.23,17.14,17.16,1495500.0,17.22,17.23,17.14,17.16,1495500.0
2014-10-09 15:45:00,17.16,17.16,17.1,17.13,1018500.0,17.16,17.16,17.1,17.13,1018500.0
2014-10-09 15:50:00,17.13,17.17,17.09,17.14,1425000.0,17.13,17.17,17.09,17.14,1425000.0
2014-10-09 15:55:00,17.15,17.17,17.13,17.14,2089500.0,17.15,17.17,17.13,17.14,2089500.0
2014-10-10 09:30:00,16.31,16.31,16.07,16.2,10626000.0,16.31,16.31,16.07,16.2,10626000.0
2014-10-10 09:35:00,16.19,16.39,16.08,16.39,6456000.0,16.19,16.39,16.08,16.39,6456000.0
2014-10-10 09:40:00,16.38,16.39,16.21,16.34,4185000.0,16.38,16.39,16.21,16.34,4185000.0
2014-10-10 09:45:00,16.34,16.35,16.21,16.22,3882000.0,16.34,16.35,16.21,16.22,3882000.0
2014-10-10 09:50:00,16.22,16.24,16.03,16.11,4650000.0,16.22,16.24,16.03,16.11,4650000.0
2014-10-10 09:55:00,16.09,16.17,16.05,16.08,3660000.0,16.09,16.17,16.05,16.08,3660000.0
2014-10-10 10:00:00,16.09,16.1,15.95,15.97,6762000.0,16.09,16.1,15.95,15.97,6762000.0
2014-10-10 10:05:00,15.96,15.97,15.87,15.91,5194500.0,15.96,15.97,15.87,15.91,5194500.0
2014-10-10 10:10:00,15.91,15.99,15.8,15.8,6717000.0,15.91,15.99,15.8,15.8,6717000.0
2014-10-10 10:15:00,15.81,15.85,15.76,15.81,5811000.0,15.81,15.85,15.76,15.81,5811000.0
2014-10-10 10:20:00,15.81,15.81,15.71,15.72,4572000.0,15.81,15.81,15.71,15.72,4572000.0
2014-10-10 10:25:00,15.71,15.8,15.68,15.75,3361500.0,15.71,15.8,15.68,15.75,3361500.0
2014-10-10 10:30:00,15.74,15.79,15.7,15.76,2179500.0,15.74,15.79,15.7,15.76,2179500.0
2014-10-10 10:35:00,15.76,15.92,15.72,15.9,4669500.0,15.76,15.92,15.72,15.9,4669500.0
2014-10-10 10:40:00,15.91,15.98,15.9,15.98,3339000.0,15.91,15.98,15.9,15.98,3339000.0
2014-10-10 10:45:00,15.98,16.14,15.97,16.11,5163000.0,15.98,16.14,15.97,16.11,5163000.0
2014-10-10 10:50:00,16.12,16.16,16.01,16.02,3145500.0,16.12,16.16,16.01,16.02,3145500.0
2014-10-10 10:55:00,16.03,16.07,15.98,16.0,2382000.0,16.03,16.07,15.98,16.0,2382000.0
2014-10-10 11:00:00,15.98,16.11,15.98,16.1,1575000.0,15.98,16.11,15.98,16.1,1575000.0
2014-10-10 11:05:00,16.1,16.11,16.01,16.07,1875000.0,16.1,16.11,16.01,16.07,1875000.0
2014-10-10 11:10:00,16.06,16.07,15.88,15.92,2340000.0,16.06,16.07,15.88,15.92,2340000.0
2014-10-10 11:15:00,15.91,15.92,15.84,15.92,1927500.0,15.91,15.92,15.84,15.92,1927500.0
2014-10-10 11:20:00,15.92,16.02,15.89,15.99,1779000.0,15.92,16.02,15.89,15.99,1779000.0
2014-10-10 11:25:00,16.0,16.01,15.93,15.99,1143000.0,16.0,16.01,15.93,15.99,1143000.0
2014-10-10 11:30:00,15.99,16.07,15.97,16.03,907500.0,15.99,16.07,15.97,16.03,907500.0
2014-10-10 11:35:00,16.02,16.08,16.01,16.04,928500.0,16.02,16.08,16.01,16.04,928500.0
2014-10-10 11:40:00,16.06,16.06,15.98,16.02,1144500.0,16.06,16.06,15.98,16.02,1144500.0
2014-10-10 11:45:00,16.03,16.13,16.01,16.13,1084500.0,16.03,16.13,16.01,16.13,1084500.0
2014-10-10 11:50:00,16.13,16.18,16.11,16.17,1531500.0,16.13,16.18,16.11,16.17,1531500.0
2014-10-10 11:55:00,16.17,16.17,16.12,16.13,963000.0,16.17,16.17,16.12,16.13,963000.0
2014-10-10 12:00:00,16.12,16.15,16.12,16.14,1251000.0,16.12,16.15,16.12,16.14,1251000.0
2014-10-10 12:05:00,16.14,16.15,16.09,16.13,1083000.0,16.14,16.15,16.09,16.13,1083000.0
2014-10-10 12:10:00,16.13,16.17,16.13,16.17,987000.0,16.13,16.17,16.13,16.17,987000.0
2014-10-10 12:15:00,16.14,16.17,16.11,16.11,1174500.0,16.14,16.17,16.11,16.11,1174500.0
2014-10-10 12:20:00,16.11,16.13,16.03,16.1,1381500.0,16.11,16.13,16.03,16.1,1381500.0
2014-10-10 12:25:00,16.1,16.14,16.1,16.11,486000.0,16.1,16.14,16.1,16.11,486000.0
2014-10-10 12:30:00,16.12,16.15,16.11,16.13,786000.0,16.12,16.15,16.11,16.13,786000.0
2014-10-10 12:35:00,16.14,16.15,16.06,16.07,781500.0,16.14,16.15,16.06,16.07,781500.0
2014-10-10 12:40:00,16.07,16.13,16.06,16.1,541500.0,16.07,16.13,16.06,16.1,541500.0
2014-10-10 12:45:00,16.11,16.15,16.1,16.13,600000.0,16.11,16.15,16.1,16.13,600000.0
2014-10-10 12:50:00,16.14,16.14,16.1,16.14,781500.0,16.14,16.14,16.1,16.14,781500.0
2014-10-10 12:55:00,16.13,16.14,16.12,16.14,498000.0,16.13,16.14,16.12,16.14,498000.0
2014-10-10 13:00:00,16.12,16.14,16.09,16.11,741000.0,16.12,16.14,16.09,16.11,741000.0
2014-10-10 13:05:00,16.11,16.14,16.11,16.13,939000.0,16.11,16.14,16.11,16.13,939000.0
2014-10-10 13:10:00,16.13,16.15,16.08,16.08,1137000.0,16.13,16.15,16.08,16.08,1137000.0
2014-10-10 13:15:00,16.08,16.11,16.05,16.07,801000.0,16.08,16.11,16.05,16.07,801000.0
2014-10-10 13:20:00,16.06,16.09,16.03,16.07,768000.0,16.06,16.09,16.03,16.07,768000.0
2014-10-10 13:25:00,16.07,16.09,16.02,16.02,1176000.0,16.07,16.09,16.02,16.02,1176000.0
2014-10-10 13:30:00,16.02,16.04,15.97,15.97,1984500.0,16.02,16.04,15.97,15.97,1984500.0
2014-10-10 13:35:00,15.98,16.09,15.97,16.07,993000.0,15.98,16.09,15.97,16.07,993000.0
2014-10-10 13:40:00,16.07,16.08,16.01,16.06,588000.0,16.07,16.08,16.01,16.06,588000.0
2014-10-10 13:45:00,16.05,16.06,15.97,16.01,654000.0,16.05,16.06,15.97,16.01,654000.0
2014-10-10 13:50:00,16.01,16.03,15.99,16.0,384000.0,16.01,16.03,15.99,16.0,384000.0
2014-10-10 13:55:00,16.0,16.03,15.98,16.0,664500.0,16.0,16.03,15.98,16.0,664500.0
2014-10-10 14:00:00,16.0,16.06,15.98,16.0,904500.0,16.0,16.06,15.98,16.0,904500.0
2014-10-10 14:05:00,16.0,16.07,15.98,16.05,609000.0,16.0,16.07,15.98,16.05,609000.0
2014-10-10 14:10:00,16.05,16.05,16.0,16.03,415500.0,16.05,16.05,16.0,16.03,415500.0
2014-10-10 14:15:00,16.04,16.05,15.98,15.98,672000.0,16.04,16.05,15.98,15.98,672000.0
2014-10-10 14:20:00,15.98,16.01,15.96,15.99,760500.0,15.98,16.01,15.96,15.99,760500.0
2014-10-10 14:25:00,16.0,16.02,15.95,15.97,808500.0,16.0,16.02,15.95,15.97,808500.0
2014-10-10 14:30:00,15.97,16.0,15.95,15.96,594000.0,15.97,16.0,15.95,15.96,594000.0
2014-10-10 14:35:00,15.96,15.96,15.91,15.94,1228500.0,15.96,15.96,15.91,15.94,1228500.0
2014-10-10 14:40:00,15.94,15.99,15.9,15.99,816000.0,15.94,15.99,15.9,15.99,816000.0
2014-10-10 14:45:00,15.98,15.99,15.92,15.94,970500.0,15.98,15.99,15.92,15.94,970500.0
2014-10-10 14:50:00,15.95,15.95,15.91,15.93,522000.0,15.95,15.95,15.91,15.93,522000.0
2014-10-10 14:55:00,15.93,15.97,15.92,15.92,397500.0,15.93,15.97,15.92,15.92,397500.0
2014-10-10 15:00:00,15.93,15.93,15.88,15.88,784500.0,15.93,15.93,15.88,15.88,784500.0
2014-10-10 15:05:00,15.88,15.9,15.85,15.87,1210500.0,15.88,15.9,15.85,15.87,1210500.0
2014-10-10 15:10:00,15.87,15.93,15.87,15.9,1386000.0,15.87,15.93,15.87,15.9,1386000.0
2014-10-10 15:15:00,15.9,15.91,15.85,15.85,1311000.0,15.9,15.91,15.85,15.85,1311000.0
2014-10-10 15:20:00,15.87,15.87,15.83,15.84,1188000.0,15.87,15.87,15.83,15.84,1188000.0
2014-10-10 15:25:00,15.85,15.85,15.77,15.83,1833000.0,15.85,15.85,15.77,15.83,1833000.0
2014-10-10 15:30:00,15.83,15.84,15.77,15.77,1525500.0,15.83,15.84,15.77,15.77,1525500.0
2014-10-10 15:35:00,15.78,15.82,15.76,15.8,2139000.0,15.78,15.82,15.76,15.8,2139000.0
2014-10-10 15:40:00,15.8,15.81,15.78,15.8,1810500.0,15.8,15.81,15.78,15.8,1810500.0
2014-10-10 15:45:00,15.8,15.8,15.74,15.75,2706000.0,15.8,15.8,15.74,15.75,2706000.0
2014-10-10 15:50:00,15.75,15.75,15.7,15.75,4461000.0,15.75,15.75,15.7,15.75,4461000.0
2014-10-10 15:55:00,15.75,15.82,15.74,15.8,5079000.0,15.75,15.82,15.74,15.8,5079000.0
2014-10-13 09:30:00,15.9,15.93,15.79,15.86,3495000.0,15.9,15.93,15.79,15.86,3495000.0
2014-10-13 09:35:00,15.86,15.87,15.73,15.75,2913000.0,15.86,15.87,15.73,15.75,2913000.0
2014-10-13 09:40:00,15.76,15.79,15.44,15.44,5191500.0,15.76,15.79,15.44,15.44,5191500.0
2014-10-13 09:45:00,15.44,15.54,15.26,15.27,6664500.0,15.44,15.54,15.26,15.27,6664500.0
2014-10-13 09:50:00,15.28,15.31,14.94,15.09,10582500.0,15.28,15.31,14.94,15.09,10582500.0
2014-10-13 09:55:00,15.08,15.19,14.98,15.15,5104500.0,15.08,15.19,14.98,15.15,5104500.0
2014-10-13 10:00:00,15.14,15.3,15.11,15.28,3895500.0,15.14,15.3,15.11,15.28,3895500.0
2014-10-13 10:05:00,15.25,15.27,15.11,15.11,2569500.0,15.25,15.27,15.11,15.11,2569500.0
2014-10-13 10:10:00,15.11,15.14,15.04,15.06,2604000.0,15.11,15.14,15.04,15.06,2604000.0
2014-10-13 10:15:00,15.06,15.07,14.94,14.96,3574500.0,15.06,15.07,14.94,14.96,3574500.0
2014-10-13 10:20:00,14.95,15.12,14.95,15.04,2889000.0,14.95,15.12,14.95,15.04,2889000.0
2014-10-13 10:25:00,15.06,15.07,14.89,14.89,2922000.0,15.06,15.07,14.89,14.89,2922000.0
2014-10-13 10:30:00,14.89,15.06,14.85,15.02,3765000.0,14.89,15.06,14.85,15.02,3765000.0
2014-10-13 10:35:00,15.01,15.02,14.87,14.98,2905500.0,15.01,15.02,14.87,14.98,2905500.0
2014-10-13 10:40:00,14.98,14.99,14.76,14.77,3213000.0,14.98,14.99,14.76,14.77,3213000.0
2014-10-13 10:45:00,14.77,14.89,14.73,14.78,4723500.0,14.77,14.89,14.73,14.78,4723500.0
2014-10-13 10:50:00,14.8,15.01,14.78,15.0,3528000.0,14.8,15.01,14.78,15.0,3528000.0
2014-10-13 10:55:00,15.0,15.03,14.95,14.99,3177000.0,15.0,15.03,14.95,14.99,3177000.0
2014-10-13 11:00:00,14.99,15.13,14.96,15.11,2631000.0,14.99,15.13,14.96,15.11,2631000.0
2014-10-13 11:05:00,15.11,15.2,15.1,15.15,2551500.0,15.11,15.2,15.1,15.15,2551500.0
2014-10-13 11:10:00,15.15,15.16,15.11,15.15,1818000.0,15.15,15.16,15.11,15.15,1818000.0
2014-10-13 11:15:00,15.14,15.17,15.0,15.0,1882500.0,15.14,15.17,15.0,15.0,1882500.0
2014-10-13 11:20:00,15.0,15.05,14.94,15.04,2140500.0,15.0,15.05,14.94,15.04,2140500.0
2014-10-13 11:25:00,15.05,15.13,15.02,15.05,1210500.0,15.05,15.13,15.02,15.05,1210500.0
2014-10-13 11:30:00,15.04,15.24,15.04,15.17,2136000.0,15.04,15.24,15.04,15.17,2136000.0
2014-10-13 11:35:00,15.16,15.19,15.05,15.05,1380000.0,15.16,15.19,15.05,15.05,1380000.0
2014-10-13 11:40:00,15.05,15.16,15.05,15.16,1221000.0,15.05,15.16,15.05,15.16,1221000.0
2014-10-13 11:45:00,15.15,15.25,15.15,15.23,1396500.0,15.15,15.25,15.15,15.23,1396500.0
2014-10-13 11:50:00,15.23,15.29,15.19,15.2,1600500.0,15.23,15.29,15.19,15.2,1600500.0
2014-10-13 11:55:00,15.2,15.22,15.16,15.17,1092000.0,15.2,15.22,15.16,15.17,1092000.0
2014-10-13 12:00:00,15.17,15.2,15.12,15.16,927000.0,15.17,15.2,15.12,15.16,927000.0
2014-10-13 12:05:00,15.17,15.17,15.11,15.12,679500.0,15.17,15.17,15.11,15.12,679500.0
2014-10-13 12:10:00,15.12,15.2,15.1,15.17,883500.0,15.12,15.2,15.1,15.17,883500.0
2014-10-13 12:15:00,15.17,15.19,15.11,15.18,1317000.0,15.17,15.19,15.11,15.18,1317000.0
2014-10-13 12:20:00,15.18,15.23,15.15,15.23,1336500.0,15.18,15.23,15.15,15.23,1336500.0
2014-10-13 12:25:00,15.23,15.28,15.23,15.28,1314000.0,15.23,15.28,15.23,15.28,1314000.0
2014-10-13 12:30:00,15.28,15.33,15.27,15.31,1983000.0,15.28,15.33,15.27,15.31,1983000.0
2014-10-13 12:35:00,15.31,15.32,15.23,15.25,1251000.0,15.31,15.32,15.23,15.25,1251000.0
2014-10-13 12:40:00,15.26,15.28,15.22,15.24,1062000.0,15.26,15.28,15.22,15.24,1062000.0
2014-10-13 12:45:00,15.24,15.25,15.15,15.18,1006500.0,15.24,15.25,15.15,15.18,1006500.0
2014-10-13 12:50:00,15.19,15.27,15.17,15.25,832500.0,15.19,15.27,15.17,15.25,832500.0
2014-10-13 12:55:00,15.26,15.29,15.24,15.26,838500.0,15.26,15.29,15.24,15.26,838500.0
2014-10-13 13:00:00,15.26,15.29,15.26,15.28,910500.0,15.26,15.29,15.26,15.28,910500.0
2014-10-13 13:05:00,15.27,15.29,15.24,15.27,466500.0,15.27,15.29,15.24,15.27,466500.0
2014-10-13 13:10:00,15.26,15.26,15.15,15.17,783000.0,15.26,15.26,15.15,15.17,783000.0
2014-10-13 13:15:00,15.19,15.19,15.09,15.1,1033500.0,15.19,15.19,15.09,15.1,1033500.0
2014-10-13 13:20:00,15.1,15.19,15.1,15.15,958500.0,15.1,15.19,15.1,15.15,958500.0
2014-10-13 13:25:00,15.15,15.21,15.1,15.19,1087500.0,15.15,15.21,15.1,15.19,1087500.0
2014-10-13 13:30:00,15.21,15.21,15.18,15.19,396000.0,15.21,15.21,15.18,15.19,396000.0
2014-10-13 13:35:00,15.19,15.26,15.19,15.24,957000.0,15.19,15.26,15.19,15.24,957000.0
2014-10-13 13:40:00,15.24,15.25,15.18,15.18,628500.0,15.24,15.25,15.18,15.18,628500.0
2014-10-13 13:45:00,15.18,15.21,15.13,15.15,361500.0,15.18,15.21,15.13,15.15,361500.0
2014-10-13 13:50:00,15.15,15.17,15.1,15.15,670500.0,15.15,15.17,15.1,15.15,670500.0
2014-10-13 13:55:00,15.15,15.15,15.11,15.14,753000.0,15.15,15.15,15.11,15.14,753000.0
2014-10-13 14:00:00,15.15,15.15,15.11,15.13,366000.0,15.15,15.15,15.11,15.13,366000.0
2014-10-13 14:05:00,15.14,15.2,15.14,15.2,715500.0,15.14,15.2,15.14,15.2,715500.0
2014-10-13 14:10:00,15.19,15.2,15.14,15.15,324000.0,15.19,15.2,15.14,15.15,324000.0
2014-10-13 14:15:00,15.14,15.16,15.1,15.11,429000.0,15.14,15.16,15.1,15.11,429000.0
2014-10-13 14:20:00,15.11,15.15,15.1,15.13,421500.0,15.11,15.15,15.1,15.13,421500.0
2014-10-13 14:25:00,15.13,15.16,15.12,15.15,294000.0,15.13,15.16,15.12,15.15,294000.0
2014-10-13 14:30:00,15.15,15.16,15.08,15.11,618000.0,15.15,15.16,15.08,15.11,618000.0
2014-10-13 14:35:00,15.11,15.13,15.09,15.12,520500.0,15.11,15.13,15.09,15.12,520500.0
2014-10-13 14:40:00,15.12,15.12,15.08,15.09,414000.0,15.12,15.12,15.08,15.09,414000.0
2014-10-13 14:45:00,15.09,15.11,15.08,15.09,520500.0,15.09,15.11,15.08,15.09,520500.0
2014-10-13 14:50:00,15.09,15.14,15.08,15.1,577500.0,15.09,15.14,15.08,15.1,577500.0
2014-10-13 14:55:00,15.11,15.11,15.04,15.07,694500.0,15.11,15.11,15.04,15.07,694500.0
2014-10-13 15:00:00,15.06,15.08,15.05,15.07,553500.0,15.06,15.08,15.05,15.07,553500.0
2014-10-13 15:05:00,15.07,15.08,15.04,15.05,709500.0,15.07,15.08,15.04,15.05,709500.0
2014-10-13 15:10:00,15.05,15.07,15.02,15.06,976500.0,15.05,15.07,15.02,15.06,976500.0
2014-10-13 15:15:00,15.06,15.07,15.02,15.05,547500.0,15.06,15.07,15.02,15.05,547500.0
2014-10-13 15:20:00,15.05,15.07,15.03,15.05,840000.0,15.05,15.07,15.03,15.05,840000.0
2014-10-13 15:25:00,15.05,15.06,15.01,15.03,1050000.0,15.05,15.06,15.01,15.03,1050000.0
2014-10-13 15:30:00,15.03,15.03,14.93,14.95,3340500.0,15.03,15.03,14.93,14.95,3340500.0
2014-10-13 15:35:00,14.96,14.97,14.91,14.92,2020500.0,14.96,14.97,14.91,14.92,2020500.0
2014-10-13 15:40:00,14.92,14.94,14.9,14.92,1710000.0,14.92,14.94,14.9,14.92,1710000.0
2014-10-13 15:45:00,14.91,14.93,14.88,14.92,1891500.0,14.91,14.93,14.88,14.92,1891500.0
2014-10-13 15:50:00,14.92,14.95,14.91,14.92,2611500.0,14.92,14.95,14.91,14.92,2611500.0
2014-10-13 15:55:00,14.92,14.97,14.92,14.97,2814000.0,14.92,14.97,14.92,14.97,2814000.0
2014-10-14 09:30:00,15.22,15.3,15.11,15.3,3544500.0,15.22,15.3,15.11,15.3,3544500.0
2014-10-14 09:35:00,15.31,15.46,15.27,15.31,3493500.0,15.31,15.46,15.27,15.31,3493500.0
2014-10-14 09:40:00,15.33,15.38,15.25,15.3,1908000.0,15.33,15.38,15.25,15.3,1908000.0
2014-10-14 09:45:00,15.31,15.34,15.08,15.08,3099000.0,15.31,15.34,15.08,15.08,3099000.0
2014-10-14 09:50:00,15.07,15.15,15.03,15.04,2778000.0,15.07,15.15,15.03,15.04,2778000.0
2014-10-14 09:55:00,15.06,15.06,14.87,14.91,3562500.0,15.06,15.06,14.87,14.91,3562500.0
2014-10-14 10:00:00,14.91,15.11,14.87,15.11,3877500.0,14.91,15.11,14.87,15.11,3877500.0
2014-10-14 10:05:00,15.1,15.12,14.95,15.09,2103000.0,15.1,15.12,14.95,15.09,2103000.0
2014-10-14 10:10:00,15.08,15.18,15.04,15.13,918000.0,15.08,15.18,15.04,15.13,918000.0
2014-10-14 10:15:00,15.13,15.13,15.03,15.06,877500.0,15.13,15.13,15.03,15.06,877500.0
2014-10-14 10:20:00,15.06,15.09,14.98,14.98,1435500.0,15.06,15.09,14.98,14.98,1435500.0
2014-10-14 10:25:00,14.98,15.08,14.97,15.06,1494000.0,14.98,15.08,14.97,15.06,1494000.0
2014-10-14 10:30:00,15.06,15.13,15.03,15.1,1036500.0,15.06,15.13,15.03,15.1,1036500.0
2014-10-14 10:35:00,15.1,15.21,15.1,15.2,1782000.0,15.1,15.21,15.1,15.2,1782000.0
2014-10-14 10:40:00,15.2,15.25,15.17,15.21,1290000.0,15.2,15.25,15.17,15.21,1290000.0
2014-10-14 10:45:00,15.22,15.31,15.2,15.31,1789500.0,15.22,15.31,15.2,15.31,1789500.0
2014-10-14 10:50:00,15.31,15.34,15.29,15.31,1468500.0,15.31,15.34,15.29,15.31,1468500.0
2014-10-14 10:55:00,15.3,15.33,15.22,15.27,1479000.0,15.3,15.33,15.22,15.27,1479000.0
2014-10-14 11:00:00,15.27,15.32,15.27,15.3,1036500.0,15.27,15.32,15.27,15.3,1036500.0
2014-10-14 11:05:00,15.29,15.3,15.24,15.29,826500.0,15.29,15.3,15.24,15.29,826500.0
2014-10-14 11:10:00,15.3,15.33,15.28,15.31,607500.0,15.3,15.33,15.28,15.31,607500.0
2014-10-14 11:15:00,15.32,15.42,15.31,15.38,1854000.0,15.32,15.42,15.31,15.38,1854000.0
2014-10-14 11:20:00,15.37,15.41,15.34,15.35,847500.0,15.37,15.41,15.34,15.35,847500.0
2014-10-14 11:25:00,15.36,15.37,15.28,15.31,960000.0,15.36,15.37,15.28,15.31,960000.0
2014-10-14 11:30:00,15.3,15.36,15.3,15.34,663000.0,15.3,15.36,15.3,15.34,663000.0
2014-10-14 11:35:00,15.35,15.39,15.34,15.39,987000.0,15.35,15.39,15.34,15.39,987000.0
2014-10-14 11:40:00,15.39,15.44,15.37,15.44,945000.0,15.39,15.44,15.37,15.44,945000.0
2014-10-14 11:45:00,15.44,15.48,15.39,15.41,1396500.0,15.44,15.48,15.39,15.41,1396500.0
2014-10-14 11:50:00,15.4,15.44,15.35,15.43,693000.0,15.4,15.44,15.35,15.43,693000.0
2014-10-14 11:55:00,15.43,15.44,15.38,15.41,553500.0,15.43,15.44,15.38,15.41,553500.0
2014-10-14 12:00:00,15.42,15.47,15.39,15.45,784500.0,15.42,15.47,15.39,15.45,784500.0
2014-10-14 12:05:00,15.45,15.5,15.44,15.44,729000.0,15.45,15.5,15.44,15.44,729000.0
2014-10-14 12:10:00,15.45,15.49,15.42,15.48,796500.0,15.45,15.49,15.42,15.48,796500.0
2014-10-14 12:15:00,15.48,15.49,15.42,15.42,465000.0,15.48,15.49,15.42,15.42,465000.0
2014-10-14 12:20:00,15.41,15.44,15.38,15.4,994500.0,15.41,15.44,15.38,15.4,994500.0
2014-10-14 12:25:00,15.4,15.43,15.37,15.4,522000.0,15.4,15.43,15.37,15.4,522000.0
2014-10-14 12:30:00,15.4,15.41,15.36,15.39,358500.0,15.4,15.41,15.36,15.39,358500.0
2014-10-14 12:35:00,15.39,15.4,15.37,15.39,439500.0,15.39,15.4,15.37,15.39,439500.0
2014-10-14 12:40:00,15.39,15.42,15.38,15.42,348000.0,15.39,15.42,15.38,15.42,348000.0
2014-10-14 12:45:00,15.42,15.46,15.41,15.46,354000.0,15.42,15.46,15.41,15.46,354000.0
2014-10-14 12:50:00,15.45,15.46,15.4,15.41,253500.0,15.45,15.46,15.4,15.41,253500.0
2014-10-14 12:55:00,15.4,15.45,15.4,15.43,183000.0,15.4,15.45,15.4,15.43,183000.0
2014-10-14 13:00:00,15.42,15.43,15.37,15.42,535500.0,15.42,15.43,15.37,15.42,535500.0
2014-10-14 13:05:00,15.41,15.42,15.38,15.38,276000.0,15.41,15.42,15.38,15.38,276000.0
2014-10-14 13:10:00,15.38,15.43,15.36,15.42,504000.0,15.38,15.43,15.36,15.42,504000.0
2014-10-14 13:15:00,15.42,15.45,15.4,15.41,561000.0,15.42,15.45,15.4,15.41,561000.0
2014-10-14 13:20:00,15.41,15.41,15.35,15.36,598500.0,15.41,15.41,15.35,15.36,598500.0
2014-10-14 13:25:00,15.36,15.41,15.35,15.36,397500.0,15.36,15.41,15.35,15.36,397500.0
2014-10-14 13:30:00,15.37,15.4,15.34,15.4,555000.0,15.37,15.4,15.34,15.4,555000.0
2014-10-14 13:35:00,15.39,15.4,15.34,15.35,523500.0,15.39,15.4,15.34,15.35,523500.0
2014-10-14 13:40:00,15.35,15.36,15.28,15.3,877500.0,15.35,15.36,15.28,15.3,877500.0
2014-10-14 13:45:00,15.3,15.31,15.24,15.29,1219500.0,15.3,15.31,15.24,15.29,1219500.0
2014-10-14 13:50:00,15.29,15.31,15.26,15.29,445500.0,15.29,15.31,15.26,15.29,445500.0
2014-10-14 13:55:00,15.28,15.33,15.26,15.33,418500.0,15.28,15.33,15.26,15.33,418500.0
2014-10-14 14:00:00,15.33,15.34,15.29,15.32,943500.0,15.33,15.34,15.29,15.32,943500.0
2014-10-14 14:05:00,15.31,15.33,15.28,15.31,327000.0,15.31,15.33,15.28,15.31,327000.0
2014-10-14 14:10:00,15.31,15.34,15.31,15.33,297000.0,15.31,15.34,15.31,15.33,297000.0
2014-10-14 14:15:00,15.34,15.34,15.23,15.23,738000.0,15.34,15.34,15.23,15.23,738000.0
2014-10-14 14:20:00,15.22,15.25,15.1,15.11,1455000.0,15.22,15.25,15.1,15.11,1455000.0
2014-10-14 14:25:00,15.11,15.19,15.11,15.17,744000.0,15.11,15.19,15.11,15.17,744000.0
2014-10-14 14:30:00,15.16,15.21,15.15,15.16,933000.0,15.16,15.21,15.15,15.16,933000.0
2014-10-14 14:35:00,15.16,15.21,15.13,15.2,871500.0,15.16,15.21,15.13,15.2,871500.0
2014-10-14 14:40:00,15.2,15.22,15.18,15.21,918000.0,15.2,15.22,15.18,15.21,918000.0
2014-10-14 14:45:00,15.21,15.26,15.2,15.23,1519500.0,15.21,15.26,15.2,15.23,1519500.0
2014-10-14 14:50:00,15.24,15.25,15.18,15.19,636000.0,15.24,15.25,15.18,15.19,636000.0
2014-10-14 14:55:00,15.19,15.2,15.16,15.2,544500.0,15.19,15.2,15.16,15.2,544500.0
2014-10-14 15:00:00,15.19,15.22,15.14,15.19,634500.0,15.19,15.22,15.14,15.19,634500.0
2014-10-14 15:05:00,15.19,15.19,15.09,15.12,904500.0,15.19,15.19,15.09,15.12,904500.0
2014-10-14 15:10:00,15.12,15.16,15.1,15.14,979500.0,15.12,15.16,15.1,15.14,979500.0
2014-10-14 15:15:00,15.14,15.16,15.1,15.12,820500.0,15.14,15.16,15.1,15.12,820500.0
2014-10-14 15:20:00,15.14,15.14,15.05,15.09,1248000.0,15.14,15.14,15.05,15.09,1248000.0
2014-10-14 15:25:00,15.09,15.11,15.08,15.1,1261500.0,15.09,15.11,15.08,15.1,1261500.0
2014-10-14 15:30:00,15.1,15.1,15.05,15.07,903000.0,15.1,15.1,15.05,15.07,903000.0
2014-10-14 15:35:00,15.06,15.18,15.06,15.17,1501500.0,15.06,15.18,15.06,15.17,1501500.0
2014-10-14 15:40:00,15.17,15.2,15.15,15.15,1234500.0,15.17,15.2,15.15,15.15,1234500.0
2014-10-14 15:45:00,15.16,15.18,15.13,15.16,1144500.0,15.16,15.18,15.13,15.16,1144500.0
2014-10-14 15:50:00,15.15,15.17,15.14,15.14,1182000.0,15.15,15.17,15.14,15.14,1182000.0
2014-10-14 15:55:00,15.15,15.17,15.11,15.14,2556000.0,15.15,15.17,15.11,15.14,2556000.0
2014-10-15 09:30:00,14.66,14.83,14.59,14.59,8169000.0,14.66,14.83,14.59,14.59,8169000.0
2014-10-15 09:35:00,14.59,14.67,14.49,14.64,4423500.0,14.59,14.67,14.49,14.64,4423500.0
2014-10-15 09:40:00,14.63,14.67,14.52,14.65,3379500.0,14.63,14.67,14.52,14.65,3379500.0
2014-10-15 09:45:00,14.65,14.9,14.65,14.85,3780000.0,14.65,14.9,14.65,14.85,3780000.0
2014-10-15 09:50:00,14.85,14.89,14.75,14.84,2592000.0,14.85,14.89,14.75,14.84,2592000.0
2014-10-15 09:55:00,14.84,14.94,14.81,14.88,2346000.0,14.84,14.94,14.81,14.88,2346000.0
2014-10-15 10:00:00,14.88,15.08,14.88,15.01,3322500.0,14.88,15.08,14.88,15.01,3322500.0
2014-10-15 10:05:00,15.01,15.03,14.93,14.95,2082000.0,15.01,15.03,14.93,14.95,2082000.0
2014-10-15 10:10:00,14.94,15.03,14.91,15.02,1402500.0,14.94,15.03,14.91,15.02,1402500.0
2014-10-15 10:15:00,15.01,15.01,14.85,14.9,1800000.0,15.01,15.01,14.85,14.9,1800000.0
2014-10-15 10:20:00,14.91,14.93,14.85,14.91,1440000.0,14.91,14.93,14.85,14.91,1440000.0
2014-10-15 10:25:00,14.92,14.94,14.82,14.86,1425000.0,14.92,14.94,14.82,14.86,1425000.0
2014-10-15 10:30:00,14.87,14.91,14.82,14.87,873000.0,14.87,14.91,14.82,14.87,873000.0
2014-10-15 10:35:00,14.87,14.95,14.83,14.87,1686000.0,14.87,14.95,14.83,14.87,1686000.0
2014-10-15 10:40:00,14.88,14.93,14.82,14.85,915000.0,14.88,14.93,14.82,14.85,915000.0
2014-10-15 10:45:00,14.84,14.87,14.76,14.77,1701000.0,14.84,14.87,14.76,14.77,1701000.0
2014-10-15 10:50:00,14.78,14.81,14.73,14.75,1533000.0,14.78,14.81,14.73,14.75,1533000.0
2014-10-15 10:55:00,14.76,14.77,14.72,14.75,846000.0,14.76,14.77,14.72,14.75,846000.0
2014-10-15 11:00:00,14.76,14.8,14.68,14.77,1186500.0,14.76,14.8,14.68,14.77,1186500.0
2014-10-15 11:05:00,14.76,14.88,14.75,14.86,1368000.0,14.76,14.88,14.75,14.86,1368000.0
2014-10-15 11:10:00,14.86,14.9,14.83,14.87,1234500.0,14.86,14.9,14.83,14.87,1234500.0
2014-10-15 11:15:00,14.88,14.89,14.86,14.88,828000.0,14.88,14.89,14.86,14.88,828000.0
2014-10-15 11:20:00,14.87,14.87,14.77,14.82,1051500.0,14.87,14.87,14.77,14.82,1051500.0
2014-10-15 11:25:00,14.82,14.89,14.78,14.8,849000.0,14.82,14.89,14.78,14.8,849000.0
2014-10-15 11:30:00,14.8,14.85,14.74,14.78,666000.0,14.8,14.85,14.74,14.78,666000.0
2014-10-15 11:35:00,14.78,14.82,14.77,14.79,1114500.0,14.78,14.82,14.77,14.79,1114500.0
2014-10-15 11:40:00,14.79,14.81,14.74,14.78,462000.0,14.79,14.81,14.74,14.78,462000.0
2014-10-15 11:45:00,14.78,14.81,14.72,14.72,630000.0,14.78,14.81,14.72,14.72,630000.0
2014-10-15 11:50:00,14.73,14.81,14.69,14.8,1576500.0,14.73,14.81,14.69,14.8,1576500.0
2014-10-15 11:55:00,14.8,14.84,14.76,14.83,643500.0,14.8,14.84,14.76,14.83,643500.0
2014-10-15 12:00:00,14.83,14.86,14.77,14.85,684000.0,14.83,14.86,14.77,14.85,684000.0
2014-10-15 12:05:00,14.85,14.86,14.78,14.82,370500.0,14.85,14.86,14.78,14.82,370500.0
2014-10-15 12:10:00,14.81,14.83,14.74,14.75,430500.0,14.81,14.83,14.74,14.75,430500.0
2014-10-15 12:15:00,14.76,14.8,14.71,14.76,610500.0,14.76,14.8,14.71,14.76,610500.0
2014-10-15 12:20:00,14.74,14.8,14.73,14.76,547500.0,14.74,14.8,14.73,14.76,547500.0
2014-10-15 12:25:00,14.77,14.79,14.72,14.75,364500.0,14.77,14.79,14.72,14.75,364500.0
2014-10-15 12:30:00,14.75,14.77,14.72,14.76,307500.0,14.75,14.77,14.72,14.76,307500.0
2014-10-15 12:35:00,14.76,14.8,14.74,14.78,408000.0,14.76,14.8,14.74,14.78,408000.0
2014-10-15 12:40:00,14.79,14.79,14.71,14.72,624000.0,14.79,14.79,14.71,14.72,624000.0
2014-10-15 12:45:00,14.72,14.77,14.7,14.73,906000.0,14.72,14.77,14.7,14.73,906000.0
2014-10-15 12:50:00,14.73,14.73,14.59,14.68,2590500.0,14.73,14.73,14.59,14.68,2590500.0
2014-10-15 12:55:00,14.69,14.7,14.61,14.64,762000.0,14.69,14.7,14.61,14.64,762000.0
2014-10-15 13:00:00,14.64,14.7,14.61,14.67,892500.0,14.64,14.7,14.61,14.67,892500.0
2014-10-15 13:05:00,14.66,14.7,14.62,14.66,847500.0,14.66,14.7,14.62,14.66,847500.0
2014-10-15 13:10:00,14.66,14.67,14.57,14.61,1564500.0,14.66,14.67,14.57,14.61,1564500.0
2014-10-15 13:15:00,14.6,14.62,14.55,14.58,1048500.0,14.6,14.62,14.55,14.58,1048500.0
2014-10-15 13:20:00,14.58,14.62,14.5,14.56,2853000.0,14.58,14.62,14.5,14.56,2853000.0
2014-10-15 13:25:00,14.56,14.59,14.52,14.56,1231500.0,14.56,14.59,14.52,14.56,1231500.0
2014-10-15 13:30:00,14.57,14.65,14.56,14.64,1800000.0,14.57,14.65,14.56,14.64,1800000.0
2014-10-15 13:35:00,14.64,14.66,14.58,14.65,952500.0,14.64,14.66,14.58,14.65,952500.0
2014-10-15 13:40:00,14.66,14.71,14.62,14.7,1237500.0,14.66,14.71,14.62,14.7,1237500.0
2014-10-15 13:45:00,14.68,14.79,14.67,14.78,1326000.0,14.68,14.79,14.67,14.78,1326000.0
2014-10-15 13:50:00,14.79,14.83,14.74,14.82,1317000.0,14.79,14.83,14.74,14.82,1317000.0
2014-10-15 13:55:00,14.82,14.82,14.71,14.73,1077000.0,14.82,14.82,14.71,14.73,1077000.0
2014-10-15 14:00:00,14.72,14.73,14.67,14.69,951000.0,14.72,14.73,14.67,14.69,951000.0
2014-10-15 14:05:00,14.68,14.79,14.67,14.76,1222500.0,14.68,14.79,14.67,14.76,1222500.0
2014-10-15 14:10:00,14.76,14.84,14.76,14.82,817500.0,14.76,14.84,14.76,14.82,817500.0
2014-10-15 14:15:00,14.82,14.9,14.82,14.86,1213500.0,14.82,14.9,14.82,14.86,1213500.0
2014-10-15 14:20:00,14.86,14.88,14.82,14.85,525000.0,14.86,14.88,14.82,14.85,525000.0
2014-10-15 14:25:00,14.84,14.87,14.78,14.83,822000.0,14.84,14.87,14.78,14.83,822000.0
2014-10-15 14:30:00,14.83,14.9,14.8,14.9,570000.0,14.83,14.9,14.8,14.9,570000.0
2014-10-15 14:35:00,14.9,14.98,14.89,14.96,1017000.0,14.9,14.98,14.89,14.96,1017000.0
2014-10-15 14:40:00,14.95,15.0,14.92,14.93,1275000.0,14.95,15.0,14.92,14.93,1275000.0
2014-10-15 14:45:00,14.94,14.97,14.9,14.97,841500.0,14.94,14.97,14.9,14.97,841500.0
2014-10-15 14:50:00,14.97,15.06,14.95,15.04,1516500.0,14.97,15.06,14.95,15.04,1516500.0
2014-10-15 14:55:00,15.05,15.06,14.97,15.05,924000.0,15.05,15.06,14.97,15.05,924000.0
2014-10-15 15:00:00,15.04,15.09,15.02,15.06,1150500.0,15.04,15.09,15.02,15.06,1150500.0
2014-10-15 15:05:00,15.04,15.09,15.01,15.07,1014000.0,15.04,15.09,15.01,15.07,1014000.0
2014-10-15 15:10:00,15.05,15.11,15.04,15.04,1083000.0,15.05,15.11,15.04,15.04,1083000.0
2014-10-15 15:15:00,15.03,15.04,14.98,15.02,954000.0,15.03,15.04,14.98,15.02,954000.0
2014-10-15 15:20:00,15.02,15.04,15.0,15.04,568500.0,15.02,15.04,15.0,15.04,568500.0
2014-10-15 15:25:00,15.03,15.21,15.03,15.2,2187000.0,15.03,15.21,15.03,15.2,2187000.0
2014-10-15 15:30:00,15.2,15.26,15.2,15.24,2101500.0,15.2,15.26,15.2,15.24,2101500.0
2014-10-15 15:35:00,15.24,15.32,15.2,15.32,2172000.0,15.24,15.32,15.2,15.32,2172000.0
2014-10-15 15:40:00,15.32,15.4,15.29,15.39,2268000.0,15.32,15.4,15.29,15.39,2268000.0
2014-10-15 15:45:00,15.39,15.39,15.27,15.27,1755000.0,15.39,15.39,15.27,15.27,1755000.0
2014-10-15 15:50:00,15.28,15.32,15.24,15.31,1762500.0,15.28,15.32,15.24,15.31,1762500.0
2014-10-15 15:55:00,15.3,15.34,15.3,15.31,2287500.0,15.3,15.34,15.3,15.31,2287500.0
2014-10-16 09:30:00,14.65,14.98,14.61,14.95,4560000.0,14.65,14.98,14.61,14.95,4560000.0
2014-10-16 09:35:00,14.95,15.0,14.9,14.98,1953000.0,14.95,15.0,14.9,14.98,1953000.0
2014-10-16 09:40:00,14.99,15.07,14.95,15.03,1783500.0,14.99,15.07,14.95,15.03,1783500.0
2014-10-16 09:45:00,15.02,15.03,14.91,14.95,1525500.0,15.02,15.03,14.91,14.95,1525500.0
2014-10-16 09:50:00,14.97,15.07,14.95,15.06,1611000.0,14.97,15.07,14.95,15.06,1611000.0
2014-10-16 09:55:00,15.06,15.08,14.97,15.07,1279500.0,15.06,15.08,14.97,15.07,1279500.0
2014-10-16 10:00:00,15.07,15.09,14.91,14.98,1651500.0,15.07,15.09,14.91,14.98,1651500.0
2014-10-16 10:05:00,14.96,14.99,14.84,14.91,1390500.0,14.96,14.99,14.84,14.91,1390500.0
2014-10-16 10:10:00,14.9,14.9,14.82,14.87,1506000.0,14.9,14.9,14.82,14.87,1506000.0
2014-10-16 10:15:00,14.87,14.92,14.8,14.9,1237500.0,14.87,14.92,14.8,14.9,1237500.0
2014-10-16 10:20:00,14.92,14.99,14.86,14.89,1489500.0,14.92,14.99,14.86,14.89,1489500.0
2014-10-16 10:25:00,14.91,14.92,14.85,14.88,801000.0,14.91,14.92,14.85,14.88,801000.0
2014-10-16 10:30:00,14.89,14.97,14.86,14.95,735000.0,14.89,14.97,14.86,14.95,735000.0
2014-10-16 10:35:00,14.95,14.99,14.9,14.95,805500.0,14.95,14.99,14.9,14.95,805500.0
2014-10-16 10:40:00,14.94,14.96,14.85,14.96,1500000.0,14.94,14.96,14.85,14.96,1500000.0
2014-10-16 10:45:00,14.96,15.11,14.95,15.08,1641000.0,14.96,15.11,14.95,15.08,1641000.0
2014-10-16 10:50:00,15.09,15.23,15.09,15.11,1717500.0,15.09,15.23,15.09,15.11,1717500.0
2014-10-16 10:55:00,15.11,15.15,15.1,15.12,762000.0,15.11,15.15,15.1,15.12,762000.0
2014-10-16 11:00:00,15.12,15.12,15.01,15.03,1033500.0,15.12,15.12,15.01,15.03,1033500.0
2014-10-16 11:05:00,15.06,15.12,15.03,15.12,600000.0,15.06,15.12,15.03,15.12,600000.0
2014-10-16 11:10:00,15.12,15.18,15.09,15.11,631500.0,15.12,15.18,15.09,15.11,631500.0
2014-10-16 11:15:00,15.13,15.21,15.1,15.17,549000.0,15.13,15.21,15.1,15.17,549000.0
2014-10-16 11:20:00,15.18,15.26,15.17,15.21,993000.0,15.18,15.26,15.17,15.21,993000.0
2014-10-16 11:25:00,15.2,15.25,15.15,15.23,607500.0,15.2,15.25,15.15,15.23,607500.0
2014-10-16 11:30:00,15.23,15.27,15.17,15.17,723000.0,15.23,15.27,15.17,15.17,723000.0
2014-10-16 11:35:00,15.17,15.2,15.13,15.14,901500.0,15.17,15.2,15.13,15.14,901500.0
2014-10-16 11:40:00,15.15,15.22,15.14,15.17,679500.0,15.15,15.22,15.14,15.17,679500.0
2014-10-16 11:45:00,15.17,15.19,15.05,15.05,796500.0,15.17,15.19,15.05,15.05,796500.0
2014-10-16 11:50:00,15.06,15.13,15.05,15.07,525000.0,15.06,15.13,15.05,15.07,525000.0
2014-10-16 11:55:00,15.06,15.12,15.05,15.1,366000.0,15.06,15.12,15.05,15.1,366000.0
2014-10-16 12:00:00,15.11,15.11,15.04,15.08,249000.0,15.11,15.11,15.04,15.08,249000.0
2014-10-16 12:05:00,15.07,15.15,15.07,15.09,510000.0,15.07,15.15,15.07,15.09,510000.0
2014-10-16 12:10:00,15.09,15.13,15.05,15.13,457500.0,15.09,15.13,15.05,15.13,457500.0
2014-10-16 12:15:00,15.12,15.12,15.06,15.12,349500.0,15.12,15.12,15.06,15.12,349500.0
2014-10-16 12:20:00,15.12,15.17,15.11,15.16,478500.0,15.12,15.17,15.11,15.16,478500.0
2014-10-16 12:25:00,15.15,15.16,15.11,15.12,421500.0,15.15,15.16,15.11,15.12,421500.0
2014-10-16 12:30:00,15.13,15.15,15.08,15.12,328500.0,15.13,15.15,15.08,15.12,328500.0
2014-10-16 12:35:00,15.12,15.14,15.07,15.11,261000.0,15.12,15.14,15.07,15.11,261000.0
2014-10-16 12:40:00,15.12,15.15,15.11,15.15,216000.0,15.12,15.15,15.11,15.15,216000.0
2014-10-16 12:45:00,15.13,15.16,15.11,15.14,301500.0,15.13,15.16,15.11,15.14,301500.0
2014-10-16 12:50:00,15.16,15.18,15.13,15.14,241500.0,15.16,15.18,15.13,15.14,241500.0
2014-10-16 12:55:00,15.14,15.18,15.14,15.17,508500.0,15.14,15.18,15.14,15.17,508500.0
2014-10-16 13:00:00,15.16,15.23,15.16,15.2,552000.0,15.16,15.23,15.16,15.2,552000.0
2014-10-16 13:05:00,15.2,15.22,15.17,15.21,471000.0,15.2,15.22,15.17,15.21,471000.0
2014-10-16 13:10:00,15.22,15.23,15.19,15.22,576000.0,15.22,15.23,15.19,15.22,576000.0
2014-10-16 13:15:00,15.22,15.24,15.18,15.22,571500.0,15.22,15.24,15.18,15.22,571500.0
2014-10-16 13:20:00,15.21,15.28,15.19,15.26,1036500.0,15.21,15.28,15.19,15.26,1036500.0
2014-10-16 13:25:00,15.26,15.3,15.21,15.21,889500.0,15.26,15.3,15.21,15.21,889500.0
2014-10-16 13:30:00,15.23,15.27,15.21,15.25,591000.0,15.23,15.27,15.21,15.25,591000.0
2014-10-16 13:35:00,15.27,15.32,15.23,15.31,667500.0,15.27,15.32,15.23,15.31,667500.0
2014-10-16 13:40:00,15.31,15.33,15.29,15.3,481500.0,15.31,15.33,15.29,15.3,481500.0
2014-10-16 13:45:00,15.3,15.33,15.23,15.27,681000.0,15.3,15.33,15.23,15.27,681000.0
2014-10-16 13:50:00,15.26,15.28,15.19,15.22,906000.0,15.26,15.28,15.19,15.22,906000.0
2014-10-16 13:55:00,15.23,15.23,15.13,15.17,600000.0,15.23,15.23,15.13,15.17,600000.0
2014-10-16 14:00:00,15.16,15.17,15.12,15.15,810000.0,15.16,15.17,15.12,15.15,810000.0
2014-10-16 14:05:00,15.14,15.18,15.13,15.17,492000.0,15.14,15.18,15.13,15.17,492000.0
2014-10-16 14:10:00,15.17,15.18,15.07,15.1,595500.0,15.17,15.18,15.07,15.1,595500.0
2014-10-16 14:15:00,15.1,15.14,15.09,15.11,252000.0,15.1,15.14,15.09,15.11,252000.0
2014-10-16 14:20:00,15.1,15.13,15.07,15.12,445500.0,15.1,15.13,15.07,15.12,445500.0
2014-10-16 14:25:00,15.13,15.18,15.11,15.16,435000.0,15.13,15.18,15.11,15.16,435000.0
2014-10-16 14:30:00,15.15,15.17,15.13,15.13,379500.0,15.15,15.17,15.13,15.13,379500.0
2014-10-16 14:35:00,15.13,15.15,15.09,15.09,436500.0,15.13,15.15,15.09,15.09,436500.0
2014-10-16 14:40:00,15.11,15.11,15.05,15.05,472500.0,15.11,15.11,15.05,15.05,472500.0
2014-10-16 14:45:00,15.07,15.08,14.97,14.98,579000.0,15.07,15.08,14.97,14.98,579000.0
2014-10-16 14:50:00,14.98,14.99,14.94,14.99,871500.0,14.98,14.99,14.94,14.99,871500.0
2014-10-16 14:55:00,14.97,14.99,14.94,14.95,519000.0,14.97,14.99,14.94,14.95,519000.0
2014-10-16 15:00:00,14.94,15.01,14.94,14.95,636000.0,14.94,15.01,14.94,14.95,636000.0
2014-10-16 15:05:00,14.95,15.02,14.93,15.02,772500.0,14.95,15.02,14.93,15.02,772500.0
2014-10-16 15:10:00,15.02,15.02,15.0,15.02,720000.0,15.02,15.02,15.0,15.02,720000.0
2014-10-16 15:15:00,15.02,15.09,15.01,15.02,708000.0,15.02,15.09,15.01,15.02,708000.0
2014-10-16 15:20:00,15.02,15.07,15.0,15.06,499500.0,15.02,15.07,15.0,15.06,499500.0
2014-10-16 15:25:00,15.04,15.06,15.03,15.05,385500.0,15.04,15.06,15.03,15.05,385500.0
2014-10-16 15:30:00,15.05,15.09,15.03,15.07,594000.0,15.05,15.09,15.03,15.07,594000.0
2014-10-16 15:35:00,15.08,15.08,15.03,15.05,621000.0,15.08,15.08,15.03,15.05,621000.0
2014-10-16 15:40:00,15.05,15.1,15.05,15.07,760500.0,15.05,15.1,15.05,15.07,760500.0
2014-10-16 15:45:00,15.07,15.1,15.06,15.07,540000.0,15.07,15.1,15.06,15.07,540000.0
2014-10-16 15:50:00,15.07,15.13,15.07,15.1,1111500.0,15.07,15.13,15.07,15.1,1111500.0
2014-10-16 15:55:00,15.1,15.12,15.08,15.09,1284000.0,15.1,15.12,15.08,15.09,1284000.0
2014-10-17 09:30:00,15.59,15.6,15.44,15.49,4405500.0,15.59,15.6,15.44,15.49,4405500.0
2014-10-17 09:35:00,15.49,15.5,15.38,15.44,1989000.0,15.49,15.5,15.38,15.44,1989000.0
2014-10-17 09:40:00,15.45,15.47,15.39,15.41,1858500.0,15.45,15.47,15.39,15.41,1858500.0
2014-10-17 09:45:00,15.41,15.51,15.4,15.49,2071500.0,15.41,15.51,15.4,15.49,2071500.0
2014-10-17 09:50:00,15.5,15.6,15.5,15.53,3591000.0,15.5,15.6,15.5,15.53,3591000.0
2014-10-17 09:55:00,15.53,15.56,15.48,15.56,1482000.0,15.53,15.56,15.48,15.56,1482000.0
2014-10-17 10:00:00,15.56,15.58,15.48,15.56,1695000.0,15.56,15.58,15.48,15.56,1695000.0
2014-10-17 10:05:00,15.57,15.57,15.49,15.53,1234500.0,15.57,15.57,15.49,15.53,1234500.0
2014-10-17 10:10:00,15.53,15.56,15.48,15.48,954000.0,15.53,15.56,15.48,15.48,954000.0
2014-10-17 10:15:00,15.49,15.51,15.44,15.47,1282500.0,15.49,15.51,15.44,15.47,1282500.0
2014-10-17 10:20:00,15.47,15.48,15.41,15.46,883500.0,15.47,15.48,15.41,15.46,883500.0
2014-10-17 10:25:00,15.45,15.53,15.44,15.52,790500.0,15.45,15.53,15.44,15.52,790500.0
2014-10-17 10:30:00,15.52,15.53,15.46,15.47,771000.0,15.52,15.53,15.46,15.47,771000.0
2014-10-17 10:35:00,15.47,15.49,15.42,15.43,759000.0,15.47,15.49,15.42,15.43,759000.0
2014-10-17 10:40:00,15.44,15.46,15.41,15.44,792000.0,15.44,15.46,15.41,15.44,792000.0
2014-10-17 10:45:00,15.44,15.45,15.4,15.41,691500.0,15.44,15.45,15.4,15.41,691500.0
2014-10-17 10:50:00,15.41,15.48,15.41,15.48,661500.0,15.41,15.48,15.41,15.48,661500.0
2014-10-17 10:55:00,15.47,15.5,15.46,15.47,625500.0,15.47,15.5,15.46,15.47,625500.0
2014-10-17 11:00:00,15.48,15.49,15.45,15.48,282000.0,15.48,15.49,15.45,15.48,282000.0
2014-10-17 11:05:00,15.46,15.48,15.43,15.48,562500.0,15.46,15.48,15.43,15.48,562500.0
2014-10-17 11:10:00,15.48,15.51,15.47,15.5,568500.0,15.48,15.51,15.47,15.5,568500.0
2014-10-17 11:15:00,15.5,15.52,15.48,15.49,388500.0,15.5,15.52,15.48,15.49,388500.0
2014-10-17 11:20:00,15.48,15.5,15.47,15.49,328500.0,15.48,15.5,15.47,15.49,328500.0
2014-10-17 11:25:00,15.49,15.51,15.47,15.49,394500.0,15.49,15.51,15.47,15.49,394500.0
2014-10-17 11:30:00,15.49,15.5,15.47,15.48,189000.0,15.49,15.5,15.47,15.48,189000.0
2014-10-17 11:35:00,15.49,15.55,15.48,15.54,726000.0,15.49,15.55,15.48,15.54,726000.0
2014-10-17 11:40:00,15.53,15.54,15.52,15.53,381000.0,15.53,15.54,15.52,15.53,381000.0
2014-10-17 11:45:00,15.54,15.56,15.53,15.56,445500.0,15.54,15.56,15.53,15.56,445500.0
2014-10-17 11:50:00,15.56,15.6,15.53,15.58,1914000.0,15.56,15.6,15.53,15.58,1914000.0
2014-10-17 11:55:00,15.59,15.6,15.53,15.54,745500.0,15.59,15.6,15.53,15.54,745500.0
2014-10-17 12:00:00,15.54,15.61,15.54,15.59,729000.0,15.54,15.61,15.54,15.59,729000.0
2014-10-17 12:05:00,15.6,15.64,15.59,15.63,1168500.0,15.6,15.64,15.59,15.63,1168500.0
2014-10-17 12:10:00,15.63,15.65,15.58,15.65,1002000.0,15.63,15.65,15.58,15.65,1002000.0
2014-10-17 12:15:00,15.65,15.65,15.59,15.6,1039500.0,15.65,15.65,15.59,15.6,1039500.0
2014-10-17 12:20:00,15.59,15.61,15.55,15.57,474000.0,15.59,15.61,15.55,15.57,474000.0
2014-10-17 12:25:00,15.57,15.58,15.52,15.52,1170000.0,15.57,15.58,15.52,15.52,1170000.0
2014-10-17 12:30:00,15.52,15.54,15.51,15.52,1116000.0,15.52,15.54,15.51,15.52,1116000.0
2014-10-17 12:35:00,15.52,15.52,15.49,15.51,630000.0,15.52,15.52,15.49,15.51,630000.0
2014-10-17 12:40:00,15.5,15.51,15.45,15.48,936000.0,15.5,15.51,15.45,15.48,936000.0
2014-10-17 12:45:00,15.48,15.51,15.46,15.49,355500.0,15.48,15.51,15.46,15.49,355500.0
2014-10-17 12:50:00,15.49,15.49,15.42,15.43,505500.0,15.49,15.49,15.42,15.43,505500.0
2014-10-17 12:55:00,15.43,15.43,15.4,15.42,900000.0,15.43,15.43,15.4,15.42,900000.0
2014-10-17 13:00:00,15.42,15.42,15.37,15.38,1486500.0,15.42,15.42,15.37,15.38,1486500.0
2014-10-17 13:05:00,15.38,15.39,15.34,15.34,940500.0,15.38,15.39,15.34,15.34,940500.0
2014-10-17 13:10:00,15.34,15.37,15.32,15.33,1237500.0,15.34,15.37,15.32,15.33,1237500.0
2014-10-17 13:15:00,15.33,15.37,15.33,15.36,672000.0,15.33,15.37,15.33,15.36,672000.0
2014-10-17 13:20:00,15.36,15.37,15.34,15.35,420000.0,15.36,15.37,15.34,15.35,420000.0
2014-10-17 13:25:00,15.35,15.38,15.3,15.33,597000.0,15.35,15.38,15.3,15.33,597000.0
2014-10-17 13:30:00,15.31,15.35,15.28,15.34,460500.0,15.31,15.35,15.28,15.34,460500.0
2014-10-17 13:35:00,15.33,15.36,15.32,15.35,387000.0,15.33,15.36,15.32,15.35,387000.0
2014-10-17 13:40:00,15.35,15.37,15.33,15.36,318000.0,15.35,15.37,15.33,15.36,318000.0
2014-10-17 13:45:00,15.36,15.37,15.32,15.32,291000.0,15.36,15.37,15.32,15.32,291000.0
2014-10-17 13:50:00,15.32,15.34,15.28,15.31,421500.0,15.32,15.34,15.28,15.31,421500.0
2014-10-17 13:55:00,15.32,15.33,15.26,15.28,775500.0,15.32,15.33,15.26,15.28,775500.0
2014-10-17 14:00:00,15.27,15.27,15.22,15.25,831000.0,15.27,15.27,15.22,15.25,831000.0
2014-10-17 14:05:00,15.25,15.27,15.15,15.16,999000.0,15.25,15.27,15.15,15.16,999000.0
2014-10-17 14:10:00,15.16,15.2,15.14,15.17,1068000.0,15.16,15.2,15.14,15.17,1068000.0
2014-10-17 14:15:00,15.18,15.21,15.17,15.18,522000.0,15.18,15.21,15.17,15.18,522000.0
2014-10-17 14:20:00,15.18,15.24,15.18,15.23,561000.0,15.18,15.24,15.18,15.23,561000.0
2014-10-17 14:25:00,15.25,15.25,15.19,15.23,865500.0,15.25,15.25,15.19,15.23,865500.0
2014-10-17 14:30:00,15.22,15.24,15.18,15.21,498000.0,15.22,15.24,15.18,15.21,498000.0
2014-10-17 14:35:00,15.21,15.22,15.17,15.18,453000.0,15.21,15.22,15.17,15.18,453000.0
2014-10-17 14:40:00,15.19,15.24,15.18,15.23,450000.0,15.19,15.24,15.18,15.23,450000.0
2014-10-17 14:45:00,15.23,15.23,15.19,15.21,331500.0,15.23,15.23,15.19,15.21,331500.0
2014-10-17 14:50:00,15.2,15.22,15.17,15.2,534000.0,15.2,15.22,15.17,15.2,534000.0
2014-10-17 14:55:00,15.19,15.19,15.16,15.19,531000.0,15.19,15.19,15.16,15.19,531000.0
2014-10-17 15:00:00,15.19,15.21,15.11,15.12,1209000.0,15.19,15.21,15.11,15.12,1209000.0
2014-10-17 15:05:00,15.12,15.16,15.1,15.15,1035000.0,15.12,15.16,15.1,15.15,1035000.0
2014-10-17 15:10:00,15.15,15.22,15.15,15.21,901500.0,15.15,15.22,15.15,15.21,901500.0
2014-10-17 15:15:00,15.22,15.22,15.19,15.21,525000.0,15.22,15.22,15.19,15.21,525000.0
2014-10-17 15:20:00,15.21,15.21,15.16,15.18,336000.0,15.21,15.21,15.16,15.18,336000.0
2014-10-17 15:25:00,15.19,15.21,15.18,15.2,681000.0,15.19,15.21,15.18,15.2,681000.0
2014-10-17 15:30:00,15.2,15.22,15.19,15.19,556500.0,15.2,15.22,15.19,15.19,556500.0
2014-10-17 15:35:00,15.19,15.2,15.19,15.2,741000.0,15.19,15.2,15.19,15.2,741000.0
2014-10-17 15:40:00,15.19,15.21,15.19,15.21,1018500.0,15.19,15.21,15.19,15.21,1018500.0
2014-10-17 15:45:00,15.21,15.23,15.21,15.22,834000.0,15.21,15.23,15.21,15.22,834000.0
2014-10-17 15:50:00,15.22,15.25,15.2,15.2,1180500.0,15.22,15.25,15.2,15.2,1180500.0
2014-10-17 15:55:00,15.2,15.21,15.16,15.16,2458500.0,15.2,15.21,15.16,15.16,2458500.0
2014-10-20 09:30:00,15.11,15.2,15.03,15.2,2332500.0,15.11,15.2,15.03,15.2,2332500.0
2014-10-20 09:35:00,15.2,15.36,15.18,15.35,2206500.0,15.2,15.36,15.18,15.35,2206500.0
2014-10-20 09:40:00,15.35,15.47,15.31,15.43,2560500.0,15.35,15.47,15.31,15.43,2560500.0
2014-10-20 09:45:00,15.45,15.46,15.34,15.35,1651500.0,15.45,15.46,15.34,15.35,1651500.0
2014-10-20 09:50:00,15.34,15.42,15.31,15.32,1260000.0,15.34,15.42,15.31,15.32,1260000.0
2014-10-20 09:55:00,15.32,15.42,15.31,15.39,1123500.0,15.32,15.42,15.31,15.39,1123500.0
2014-10-20 10:00:00,15.39,15.44,15.37,15.43,1123500.0,15.39,15.44,15.37,15.43,1123500.0
2014-10-20 10:05:00,15.43,15.45,15.32,15.34,1171500.0,15.43,15.45,15.32,15.34,1171500.0
2014-10-20 10:10:00,15.34,15.39,15.33,15.33,381000.0,15.34,15.39,15.33,15.33,381000.0
2014-10-20 10:15:00,15.33,15.39,15.33,15.36,328500.0,15.33,15.39,15.33,15.36,328500.0
2014-10-20 10:20:00,15.36,15.49,15.35,15.48,1083000.0,15.36,15.49,15.35,15.48,1083000.0
2014-10-20 10:25:00,15.48,15.49,15.41,15.43,837000.0,15.48,15.49,15.41,15.43,837000.0
2014-10-20 10:30:00,15.43,15.45,15.35,15.36,537000.0,15.43,15.45,15.35,15.36,537000.0
2014-10-20 10:35:00,15.37,15.42,15.36,15.38,319500.0,15.37,15.42,15.36,15.38,319500.0
2014-10-20 10:40:00,15.38,15.44,15.36,15.43,547500.0,15.38,15.44,15.36,15.43,547500.0
2014-10-20 10:45:00,15.43,15.44,15.38,15.4,325500.0,15.43,15.44,15.38,15.4,325500.0
2014-10-20 10:50:00,15.39,15.39,15.28,15.35,1107000.0,15.39,15.39,15.28,15.35,1107000.0
2014-10-20 10:55:00,15.35,15.39,15.3,15.31,528000.0,15.35,15.39,15.3,15.31,528000.0
2014-10-20 11:00:00,15.31,15.32,15.28,15.29,541500.0,15.31,15.32,15.28,15.29,541500.0
2014-10-20 11:05:00,15.29,15.37,15.29,15.37,445500.0,15.29,15.37,15.29,15.37,445500.0
2014-10-20 11:10:00,15.37,15.38,15.32,15.36,309000.0,15.37,15.38,15.32,15.36,309000.0
2014-10-20 11:15:00,15.36,15.39,15.35,15.37,318000.0,15.36,15.39,15.35,15.37,318000.0
2014-10-20 11:20:00,15.36,15.36,15.31,15.36,220500.0,15.36,15.36,15.31,15.36,220500.0
2014-10-20 11:25:00,15.36,15.36,15.32,15.33,277500.0,15.36,15.36,15.32,15.33,277500.0
2014-10-20 11:30:00,15.34,15.34,15.3,15.34,294000.0,15.34,15.34,15.3,15.34,294000.0
2014-10-20 11:35:00,15.33,15.36,15.33,15.36,444000.0,15.33,15.36,15.33,15.36,444000.0
2014-10-20 11:40:00,15.36,15.4,15.35,15.38,495000.0,15.36,15.4,15.35,15.38,495000.0
2014-10-20 11:45:00,15.38,15.39,15.34,15.36,238500.0,15.38,15.39,15.34,15.36,238500.0
2014-10-20 11:50:00,15.35,15.35,15.33,15.35,553500.0,15.35,15.35,15.33,15.35,553500.0
2014-10-20 11:55:00,15.34,15.38,15.34,15.37,220500.0,15.34,15.38,15.34,15.37,220500.0
2014-10-20 12:00:00,15.37,15.42,15.37,15.41,354000.0,15.37,15.42,15.37,15.41,354000.0
2014-10-20 12:05:00,15.41,15.42,15.38,15.39,400500.0,15.41,15.42,15.38,15.39,400500.0
2014-10-20 12:10:00,15.39,15.41,15.38,15.39,189000.0,15.39,15.41,15.38,15.39,189000.0
2014-10-20 12:15:00,15.39,15.43,15.38,15.42,337500.0,15.39,15.43,15.38,15.42,337500.0
2014-10-20 12:20:00,15.42,15.44,15.41,15.44,429000.0,15.42,15.44,15.41,15.44,429000.0
2014-10-20 12:25:00,15.43,15.43,15.41,15.41,244500.0,15.43,15.43,15.41,15.41,244500.0
2014-10-20 12:30:00,15.41,15.43,15.38,15.42,322500.0,15.41,15.43,15.38,15.42,322500.0
2014-10-20 12:35:00,15.42,15.42,15.37,15.38,292500.0,15.42,15.42,15.37,15.38,292500.0
2014-10-20 12:40:00,15.39,15.41,15.34,15.36,268500.0,15.39,15.41,15.34,15.36,268500.0
2014-10-20 12:45:00,15.36,15.4,15.36,15.39,165000.0,15.36,15.4,15.36,15.39,165000.0
2014-10-20 12:50:00,15.38,15.39,15.36,15.38,196500.0,15.38,15.39,15.36,15.38,196500.0
2014-10-20 12:55:00,15.38,15.4,15.33,15.35,424500.0,15.38,15.4,15.33,15.35,424500.0
2014-10-20 13:00:00,15.35,15.37,15.31,15.33,378000.0,15.35,15.37,15.31,15.33,378000.0
2014-10-20 13:05:00,15.33,15.37,15.32,15.37,180000.0,15.33,15.37,15.32,15.37,180000.0
2014-10-20 13:10:00,15.37,15.42,15.37,15.41,349500.0,15.37,15.42,15.37,15.41,349500.0
2014-10-20 13:15:00,15.41,15.42,15.4,15.42,228000.0,15.41,15.42,15.4,15.42,228000.0
2014-10-20 13:20:00,15.42,15.43,15.39,15.4,300000.0,15.42,15.43,15.39,15.4,300000.0
2014-10-20 13:25:00,15.4,15.43,15.4,15.42,219000.0,15.4,15.43,15.4,15.42,219000.0
2014-10-20 13:30:00,15.42,15.43,15.4,15.41,187500.0,15.42,15.43,15.4,15.41,187500.0
2014-10-20 13:35:00,15.41,15.42,15.39,15.4,213000.0,15.41,15.42,15.39,15.4,213000.0
2014-10-20 13:40:00,15.4,15.42,15.39,15.39,265500.0,15.4,15.42,15.39,15.39,265500.0
2014-10-20 13:45:00,15.4,15.42,15.38,15.39,252000.0,15.4,15.42,15.38,15.39,252000.0
2014-10-20 13:50:00,15.38,15.39,15.36,15.37,252000.0,15.38,15.39,15.36,15.37,252000.0
2014-10-20 13:55:00,15.38,15.39,15.36,15.36,108000.0,15.38,15.39,15.36,15.36,108000.0
2014-10-20 14:00:00,15.36,15.42,15.36,15.4,310500.0,15.36,15.42,15.36,15.4,310500.0
2014-10-20 14:05:00,15.4,15.41,15.39,15.39,229500.0,15.4,15.41,15.39,15.39,229500.0
2014-10-20 14:10:00,15.39,15.42,15.39,15.42,190500.0,15.39,15.42,15.39,15.42,190500.0
2014-10-20 14:15:00,15.4,15.41,15.38,15.38,166500.0,15.4,15.41,15.38,15.38,166500.0
2014-10-20 14:20:00,15.38,15.41,15.38,15.39,333000.0,15.38,15.41,15.38,15.39,333000.0
2014-10-20 14:25:00,15.39,15.41,15.38,15.4,147000.0,15.39,15.41,15.38,15.4,147000.0
2014-10-20 14:30:00,15.4,15.41,15.38,15.38,190500.0,15.4,15.41,15.38,15.38,190500.0
2014-10-20 14:35:00,15.38,15.4,15.38,15.4,202500.0,15.38,15.4,15.38,15.4,202500.0
2014-10-20 14:40:00,15.4,15.42,15.39,15.41,285000.0,15.4,15.42,15.39,15.41,285000.0
2014-10-20 14:45:00,15.41,15.44,15.41,15.44,405000.0,15.41,15.44,15.41,15.44,405000.0
2014-10-20 14:50:00,15.44,15.46,15.42,15.45,393000.0,15.44,15.46,15.42,15.45,393000.0
2014-10-20 14:55:00,15.45,15.46,15.42,15.43,642000.0,15.45,15.46,15.42,15.43,642000.0
2014-10-20 15:00:00,15.44,15.45,15.43,15.45,282000.0,15.44,15.45,15.43,15.45,282000.0
2014-10-20 15:05:00,15.44,15.49,15.44,15.47,988500.0,15.44,15.49,15.44,15.47,988500.0
2014-10-20 15:10:00,15.48,15.48,15.45,15.45,484500.0,15.48,15.48,15.45,15.45,484500.0
2014-10-20 15:15:00,15.45,15.46,15.41,15.42,303000.0,15.45,15.46,15.41,15.42,303000.0
2014-10-20 15:20:00,15.41,15.41,15.38,15.38,391500.0,15.41,15.41,15.38,15.38,391500.0
2014-10-20 15:25:00,15.38,15.38,15.35,15.36,489000.0,15.38,15.38,15.35,15.36,489000.0
2014-10-20 15:30:00,15.36,15.4,15.36,15.39,309000.0,15.36,15.4,15.36,15.39,309000.0
2014-10-20 15:35:00,15.39,15.39,15.35,15.35,619500.0,15.39,15.39,15.35,15.35,619500.0
2014-10-20 15:40:00,15.35,15.37,15.35,15.37,508500.0,15.35,15.37,15.35,15.37,508500.0
2014-10-20 15:45:00,15.37,15.38,15.35,15.36,756000.0,15.37,15.38,15.35,15.36,756000.0
2014-10-20 15:50:00,15.37,15.39,15.34,15.36,1063500.0,15.37,15.39,15.34,15.36,1063500.0
2014-10-20 15:55:00,15.36,15.38,15.36,15.36,1242000.0,15.36,15.38,15.36,15.36,1242000.0
2014-10-21 09:30:00,15.62,15.62,15.53,15.57,2112000.0,15.62,15.62,15.53,15.57,2112000.0
2014-10-21 09:35:00,15.57,15.57,15.52,15.53,1492500.0,15.57,15.57,15.52,15.53,1492500.0
2014-10-21 09:40:00,15.52,15.57,15.48,15.56,1098000.0,15.52,15.57,15.48,15.56,1098000.0
2014-10-21 09:45:00,15.55,15.6,15.51,15.58,1357500.0,15.55,15.6,15.51,15.58,1357500.0
2014-10-21 09:50:00,15.59,15.65,15.58,15.59,1894500.0,15.59,15.65,15.58,15.59,1894500.0
2014-10-21 09:55:00,15.6,15.63,15.54,15.57,1050000.0,15.6,15.63,15.54,15.57,1050000.0
2014-10-21 10:00:00,15.57,15.59,15.48,15.51,1342500.0,15.57,15.59,15.48,15.51,1342500.0
2014-10-21 10:05:00,15.51,15.53,15.43,15.44,1390500.0,15.51,15.53,15.43,15.44,1390500.0
2014-10-21 10:10:00,15.43,15.5,15.43,15.49,649500.0,15.43,15.5,15.43,15.49,649500.0
2014-10-21 10:15:00,15.48,15.49,15.4,15.44,1264500.0,15.48,15.49,15.4,15.44,1264500.0
2014-10-21 10:20:00,15.43,15.46,15.39,15.44,673500.0,15.43,15.46,15.39,15.44,673500.0
2014-10-21 10:25:00,15.44,15.49,15.44,15.46,949500.0,15.44,15.49,15.44,15.46,949500.0
2014-10-21 10:30:00,15.47,15.51,15.46,15.49,631500.0,15.47,15.51,15.46,15.49,631500.0
2014-10-21 10:35:00,15.48,15.52,15.47,15.49,556500.0,15.48,15.52,15.47,15.49,556500.0
2014-10-21 10:40:00,15.51,15.56,15.5,15.55,505500.0,15.51,15.56,15.5,15.55,505500.0
2014-10-21 10:45:00,15.55,15.57,15.52,15.54,592500.0,15.55,15.57,15.52,15.54,592500.0
2014-10-21 10:50:00,15.54,15.54,15.48,15.5,466500.0,15.54,15.54,15.48,15.5,466500.0
2014-10-21 10:55:00,15.5,15.51,15.49,15.5,199500.0,15.5,15.51,15.49,15.5,199500.0
2014-10-21 11:00:00,15.52,15.55,15.5,15.54,604500.0,15.52,15.55,15.5,15.54,604500.0
2014-10-21 11:05:00,15.55,15.55,15.5,15.52,307500.0,15.55,15.55,15.5,15.52,307500.0
2014-10-21 11:10:00,15.52,15.53,15.5,15.5,678000.0,15.52,15.53,15.5,15.5,678000.0
2014-10-21 11:15:00,15.51,15.52,15.5,15.51,378000.0,15.51,15.52,15.5,15.51,378000.0
2014-10-21 11:20:00,15.51,15.52,15.5,15.51,186000.0,15.51,15.52,15.5,15.51,186000.0
2014-10-21 11:25:00,15.52,15.53,15.5,15.52,270000.0,15.52,15.53,15.5,15.52,270000.0
2014-10-21 11:30:00,15.52,15.55,15.51,15.54,288000.0,15.52,15.55,15.51,15.54,288000.0
2014-10-21 11:35:00,15.54,15.54,15.48,15.48,418500.0,15.54,15.54,15.48,15.48,418500.0
2014-10-21 11:40:00,15.48,15.52,15.48,15.48,246000.0,15.48,15.52,15.48,15.48,246000.0
2014-10-21 11:45:00,15.49,15.5,15.44,15.45,495000.0,15.49,15.5,15.44,15.45,495000.0
2014-10-21 11:50:00,15.45,15.46,15.41,15.42,678000.0,15.45,15.46,15.41,15.42,678000.0
2014-10-21 11:55:00,15.41,15.45,15.41,15.42,799500.0,15.41,15.45,15.41,15.42,799500.0
2014-10-21 12:00:00,15.43,15.45,15.42,15.44,345000.0,15.43,15.45,15.42,15.44,345000.0
2014-10-21 12:05:00,15.44,15.49,15.42,15.48,592500.0,15.44,15.49,15.42,15.48,592500.0
2014-10-21 12:10:00,15.49,15.49,15.46,15.47,165000.0,15.49,15.49,15.46,15.47,165000.0
2014-10-21 12:15:00,15.47,15.47,15.44,15.46,201000.0,15.47,15.47,15.44,15.46,201000.0
2014-10-21 12:20:00,15.46,15.48,15.46,15.48,162000.0,15.46,15.48,15.46,15.48,162000.0
2014-10-21 12:25:00,15.48,15.49,15.46,15.47,183000.0,15.48,15.49,15.46,15.47,183000.0
2014-10-21 12:30:00,15.47,15.47,15.45,15.46,180000.0,15.47,15.47,15.45,15.46,180000.0
2014-10-21 12:35:00,15.47,15.47,15.46,15.47,316500.0,15.47,15.47,15.46,15.47,316500.0
2014-10-21 12:40:00,15.47,15.48,15.46,15.46,136500.0,15.47,15.48,15.46,15.46,136500.0
2014-10-21 12:45:00,15.47,15.47,15.45,15.47,193500.0,15.47,15.47,15.45,15.47,193500.0
2014-10-21 12:50:00,15.46,15.48,15.45,15.47,132000.0,15.46,15.48,15.45,15.47,132000.0
2014-10-21 12:55:00,15.47,15.47,15.45,15.47,114000.0,15.47,15.47,15.45,15.47,114000.0
2014-10-21 13:00:00,15.46,15.5,15.46,15.49,159000.0,15.46,15.5,15.46,15.49,159000.0
2014-10-21 13:05:00,15.5,15.51,15.48,15.51,466500.0,15.5,15.51,15.48,15.51,466500.0
2014-10-21 13:10:00,15.51,15.52,15.5,15.51,303000.0,15.51,15.52,15.5,15.51,303000.0
2014-10-21 13:15:00,15.51,15.52,15.5,15.5,186000.0,15.51,15.52,15.5,15.5,186000.0
2014-10-21 13:20:00,15.51,15.52,15.49,15.5,391500.0,15.51,15.52,15.49,15.5,391500.0
2014-10-21 13:25:00,15.5,15.53,15.5,15.52,241500.0,15.5,15.53,15.5,15.52,241500.0
2014-10-21 13:30:00,15.52,15.56,15.52,15.55,577500.0,15.52,15.56,15.52,15.55,577500.0
2014-10-21 13:35:00,15.55,15.59,15.55,15.57,783000.0,15.55,15.59,15.55,15.57,783000.0
2014-10-21 13:40:00,15.57,15.6,15.56,15.59,393000.0,15.57,15.6,15.56,15.59,393000.0
2014-10-21 13:45:00,15.57,15.58,15.56,15.57,183000.0,15.57,15.58,15.56,15.57,183000.0
2014-10-21 13:50:00,15.57,15.57,15.55,15.55,294000.0,15.57,15.57,15.55,15.55,294000.0
2014-10-21 13:55:00,15.55,15.56,15.51,15.54,492000.0,15.55,15.56,15.51,15.54,492000.0
2014-10-21 14:00:00,15.54,15.56,15.53,15.55,159000.0,15.54,15.56,15.53,15.55,159000.0
2014-10-21 14:05:00,15.55,15.58,15.55,15.57,244500.0,15.55,15.58,15.55,15.57,244500.0
2014-10-21 14:10:00,15.57,15.58,15.56,15.56,465000.0,15.57,15.58,15.56,15.56,465000.0
2014-10-21 14:15:00,15.58,15.61,15.56,15.6,883500.0,15.58,15.61,15.56,15.6,883500.0
2014-10-21 14:20:00,15.6,15.61,15.59,15.59,390000.0,15.6,15.61,15.59,15.59,390000.0
2014-10-21 14:25:00,15.59,15.6,15.59,15.6,363000.0,15.59,15.6,15.59,15.6,363000.0
2014-10-21 14:30:00,15.6,15.63,15.6,15.61,558000.0,15.6,15.63,15.6,15.61,558000.0
2014-10-21 14:35:00,15.61,15.61,15.58,15.6,333000.0,15.61,15.61,15.58,15.6,333000.0
2014-10-21 14:40:00,15.59,15.61,15.59,15.6,343500.0,15.59,15.61,15.59,15.6,343500.0
2014-10-21 14:45:00,15.6,15.61,15.59,15.61,696000.0,15.6,15.61,15.59,15.61,696000.0
2014-10-21 14:50:00,15.6,15.62,15.6,15.62,556500.0,15.6,15.62,15.6,15.62,556500.0
2014-10-21 14:55:00,15.62,15.65,15.62,15.63,1045500.0,15.62,15.65,15.62,15.63,1045500.0
2014-10-21 15:00:00,15.62,15.65,15.6,15.62,1467000.0,15.62,15.65,15.6,15.62,1467000.0
2014-10-21 15:05:00,15.62,15.63,15.6,15.61,402000.0,15.62,15.63,15.6,15.61,402000.0
2014-10-21 15:10:00,15.6,15.64,15.6,15.62,693000.0,15.6,15.64,15.6,15.62,693000.0
2014-10-21 15:15:00,15.62,15.63,15.6,15.62,772500.0,15.62,15.63,15.6,15.62,772500.0
2014-10-21 15:20:00,15.62,15.65,15.62,15.65,403500.0,15.62,15.65,15.62,15.65,403500.0
2014-10-21 15:25:00,15.65,15.69,15.63,15.67,1113000.0,15.65,15.69,15.63,15.67,1113000.0
2014-10-21 15:30:00,15.66,15.68,15.63,15.65,766500.0,15.66,15.68,15.63,15.65,766500.0
2014-10-21 15:35:00,15.65,15.65,15.61,15.62,595500.0,15.65,15.65,15.61,15.62,595500.0
2014-10-21 15:40:00,15.63,15.63,15.6,15.62,574500.0,15.63,15.63,15.6,15.62,574500.0
2014-10-21 15:45:00,15.63,15.65,15.62,15.64,444000.0,15.63,15.65,15.62,15.64,444000.0
2014-10-21 15:50:00,15.65,15.69,15.65,15.66,1161000.0,15.65,15.69,15.65,15.66,1161000.0
2014-10-21 15:55:00,15.65,15.69,15.65,15.69,1713000.0,15.65,15.69,15.65,15.69,1713000.0
2014-10-22 09:30:00,15.55,15.57,15.47,15.54,2877000.0,15.55,15.57,15.47,15.54,2877000.0
2014-10-22 09:35:00,15.53,15.64,15.52,15.58,2283000.0,15.53,15.64,15.52,15.58,2283000.0
2014-10-22 09:40:00,15.58,15.76,15.53,15.74,2421000.0,15.58,15.76,15.53,15.74,2421000.0
2014-10-22 09:45:00,15.73,15.79,15.7,15.74,2502000.0,15.73,15.79,15.7,15.74,2502000.0
2014-10-22 09:50:00,15.74,15.83,15.71,15.81,1572000.0,15.74,15.83,15.71,15.81,1572000.0
2014-10-22 09:55:00,15.79,15.81,15.74,15.76,673500.0,15.79,15.81,15.74,15.76,673500.0
2014-10-22 10:00:00,15.76,15.78,15.65,15.68,1131000.0,15.76,15.78,15.65,15.68,1131000.0
2014-10-22 10:05:00,15.68,15.69,15.58,15.61,1401000.0,15.68,15.69,15.58,15.61,1401000.0
2014-10-22 10:10:00,15.6,15.64,15.58,15.58,742500.0,15.6,15.64,15.58,15.58,742500.0
2014-10-22 10:15:00,15.59,15.7,15.57,15.68,975000.0,15.59,15.7,15.57,15.68,975000.0
2014-10-22 10:20:00,15.69,15.75,15.65,15.67,1252500.0,15.69,15.75,15.65,15.67,1252500.0
2014-10-22 10:25:00,15.66,15.68,15.59,15.65,871500.0,15.66,15.68,15.59,15.65,871500.0
2014-10-22 10:30:00,15.65,15.7,15.61,15.67,541500.0,15.65,15.7,15.61,15.67,541500.0
2014-10-22 10:35:00,15.67,15.67,15.61,15.64,432000.0,15.67,15.67,15.61,15.64,432000.0
2014-10-22 10:40:00,15.62,15.64,15.59,15.63,555000.0,15.62,15.64,15.59,15.63,555000.0
2014-10-22 10:45:00,15.62,15.66,15.59,15.61,535500.0,15.62,15.66,15.59,15.61,535500.0
2014-10-22 10:50:00,15.61,15.65,15.6,15.64,319500.0,15.61,15.65,15.6,15.64,319500.0
2014-10-22 10:55:00,15.64,15.64,15.61,15.62,394500.0,15.64,15.64,15.61,15.62,394500.0
2014-10-22 11:00:00,15.61,15.67,15.6,15.61,643500.0,15.61,15.67,15.6,15.61,643500.0
2014-10-22 11:05:00,15.62,15.65,15.6,15.65,388500.0,15.62,15.65,15.6,15.65,388500.0
2014-10-22 11:10:00,15.65,15.71,15.64,15.68,790500.0,15.65,15.71,15.64,15.68,790500.0
2014-10-22 11:15:00,15.68,15.71,15.67,15.68,450000.0,15.68,15.71,15.67,15.68,450000.0
2014-10-22 11:20:00,15.67,15.7,15.64,15.64,375000.0,15.67,15.7,15.64,15.64,375000.0
2014-10-22 11:25:00,15.64,15.66,15.63,15.66,292500.0,15.64,15.66,15.63,15.66,292500.0
2014-10-22 11:30:00,15.67,15.67,15.65,15.66,162000.0,15.67,15.67,15.65,15.66,162000.0
2014-10-22 11:35:00,15.67,15.68,15.63,15.64,322500.0,15.67,15.68,15.63,15.64,322500.0
2014-10-22 11:40:00,15.64,15.66,15.63,15.63,199500.0,15.64,15.66,15.63,15.63,199500.0
2014-10-22 11:45:00,15.63,15.65,15.6,15.61,715500.0,15.63,15.65,15.6,15.61,715500.0
2014-10-22 11:50:00,15.62,15.63,15.56,15.57,574500.0,15.62,15.63,15.56,15.57,574500.0
2014-10-22 11:55:00,15.57,15.59,15.56,15.56,558000.0,15.57,15.59,15.56,15.56,558000.0
2014-10-22 12:00:00,15.57,15.58,15.56,15.57,351000.0,15.57,15.58,15.56,15.57,351000.0
2014-10-22 12:05:00,15.56,15.56,15.53,15.55,519000.0,15.56,15.56,15.53,15.55,519000.0
2014-10-22 12:10:00,15.55,15.57,15.53,15.54,381000.0,15.55,15.57,15.53,15.54,381000.0
2014-10-22 12:15:00,15.54,15.55,15.5,15.51,1068000.0,15.54,15.55,15.5,15.51,1068000.0
2014-10-22 12:20:00,15.5,15.54,15.5,15.54,447000.0,15.5,15.54,15.5,15.54,447000.0
2014-10-22 12:25:00,15.54,15.55,15.53,15.55,201000.0,15.54,15.55,15.53,15.55,201000.0
2014-10-22 12:30:00,15.55,15.56,15.52,15.52,360000.0,15.55,15.56,15.52,15.52,360000.0
2014-10-22 12:35:00,15.52,15.55,15.49,15.5,361500.0,15.52,15.55,15.49,15.5,361500.0
2014-10-22 12:40:00,15.49,15.51,15.45,15.45,805500.0,15.49,15.51,15.45,15.45,805500.0
2014-10-22 12:45:00,15.45,15.49,15.44,15.44,522000.0,15.45,15.49,15.44,15.44,522000.0
2014-10-22 12:50:00,15.44,15.48,15.41,15.44,846000.0,15.44,15.48,15.41,15.44,846000.0
2014-10-22 12:55:00,15.44,15.49,15.43,15.48,606000.0,15.44,15.49,15.43,15.48,606000.0
2014-10-22 13:00:00,15.48,15.5,15.46,15.48,409500.0,15.48,15.5,15.46,15.48,409500.0
2014-10-22 13:05:00,15.49,15.51,15.47,15.49,298500.0,15.49,15.51,15.47,15.49,298500.0
2014-10-22 13:10:00,15.5,15.5,15.48,15.49,301500.0,15.5,15.5,15.48,15.49,301500.0
2014-10-22 13:15:00,15.49,15.5,15.46,15.47,255000.0,15.49,15.5,15.46,15.47,255000.0
2014-10-22 13:20:00,15.47,15.47,15.43,15.43,469500.0,15.47,15.47,15.43,15.43,469500.0
2014-10-22 13:25:00,15.43,15.44,15.37,15.39,1063500.0,15.43,15.44,15.37,15.39,1063500.0
2014-10-22 13:30:00,15.4,15.42,15.38,15.4,457500.0,15.4,15.42,15.38,15.4,457500.0
2014-10-22 13:35:00,15.41,15.47,15.4,15.43,400500.0,15.41,15.47,15.4,15.43,400500.0
2014-10-22 13:40:00,15.43,15.46,15.43,15.45,241500.0,15.43,15.46,15.43,15.45,241500.0
2014-10-22 13:45:00,15.45,15.45,15.4,15.42,226500.0,15.45,15.45,15.4,15.42,226500.0
2014-10-22 13:50:00,15.41,15.46,15.4,15.44,313500.0,15.41,15.46,15.4,15.44,313500.0
2014-10-22 13:55:00,15.43,15.44,15.41,15.42,267000.0,15.43,15.44,15.41,15.42,267000.0
2014-10-22 14:00:00,15.42,15.43,15.4,15.41,331500.0,15.42,15.43,15.4,15.41,331500.0
2014-10-22 14:05:00,15.41,15.43,15.4,15.43,234000.0,15.41,15.43,15.4,15.43,234000.0
2014-10-22 14:10:00,15.43,15.44,15.41,15.41,345000.0,15.43,15.44,15.41,15.41,345000.0
2014-10-22 14:15:00,15.41,15.43,15.39,15.41,475500.0,15.41,15.43,15.39,15.41,475500.0
2014-10-22 14:20:00,15.41,15.44,15.4,15.41,214500.0,15.41,15.44,15.4,15.41,214500.0
2014-10-22 14:25:00,15.41,15.45,15.41,15.43,442500.0,15.41,15.45,15.41,15.43,442500.0
2014-10-22 14:30:00,15.43,15.44,15.4,15.4,427500.0,15.43,15.44,15.4,15.4,427500.0
2014-10-22 14:35:00,15.4,15.42,15.39,15.4,157500.0,15.4,15.42,15.39,15.4,157500.0
2014-10-22 14:40:00,15.4,15.46,15.4,15.45,363000.0,15.4,15.46,15.4,15.45,363000.0
2014-10-22 14:45:00,15.45,15.49,15.44,15.46,598500.0,15.45,15.49,15.44,15.46,598500.0
2014-10-22 14:50:00,15.46,15.47,15.45,15.45,373500.0,15.46,15.47,15.45,15.45,373500.0
2014-10-22 14:55:00,15.45,15.53,15.45,15.53,447000.0,15.45,15.53,15.45,15.53,447000.0
2014-10-22 15:00:00,15.53,15.55,15.5,15.52,619500.0,15.53,15.55,15.5,15.52,619500.0
2014-10-22 15:05:00,15.53,15.53,15.48,15.49,268500.0,15.53,15.53,15.48,15.49,268500.0
2014-10-22 15:10:00,15.49,15.51,15.46,15.5,363000.0,15.49,15.51,15.46,15.5,363000.0
2014-10-22 15:15:00,15.5,15.51,15.47,15.48,199500.0,15.5,15.51,15.47,15.48,199500.0
2014-10-22 15:20:00,15.47,15.49,15.46,15.48,235500.0,15.47,15.49,15.46,15.48,235500.0
2014-10-22 15:25:00,15.47,15.49,15.46,15.46,327000.0,15.47,15.49,15.46,15.46,327000.0
2014-10-22 15:30:00,15.47,15.48,15.44,15.45,657000.0,15.47,15.48,15.44,15.45,657000.0
2014-10-22 15:35:00,15.45,15.46,15.44,15.46,367500.0,15.45,15.46,15.44,15.46,367500.0
2014-10-22 15:40:00,15.45,15.45,15.39,15.4,765000.0,15.45,15.45,15.39,15.4,765000.0
2014-10-22 15:45:00,15.4,15.42,15.39,15.4,688500.0,15.4,15.42,15.39,15.4,688500.0
2014-10-22 15:50:00,15.39,15.43,15.39,15.43,804000.0,15.39,15.43,15.39,15.43,804000.0
2014-10-22 15:55:00,15.43,15.43,15.4,15.41,1378500.0,15.43,15.43,15.4,15.41,1378500.0
2014-10-23 09:30:00,15.65,15.65,15.51,15.55,1368000.0,15.65,15.65,15.51,15.55,1368000.0
2014-10-23 09:35:00,15.55,15.59,15.48,15.5,757500.0,15.55,15.59,15.48,15.5,757500.0
2014-10-23 09:40:00,15.5,15.56,15.49,15.54,724500.0,15.5,15.56,15.49,15.54,724500.0
2014-10-23 09:45:00,15.53,15.54,15.47,15.47,840000.0,15.53,15.54,15.47,15.47,840000.0
2014-10-23 09:50:00,15.47,15.56,15.47,15.55,726000.0,15.47,15.56,15.47,15.55,726000.0
2014-10-23 09:55:00,15.56,15.59,15.54,15.57,729000.0,15.56,15.59,15.54,15.57,729000.0
2014-10-23 10:00:00,15.57,15.65,15.56,15.63,1615500.0,15.57,15.65,15.56,15.63,1615500.0
2014-10-23 10:05:00,15.64,15.7,15.6,15.65,1678500.0,15.64,15.7,15.6,15.65,1678500.0
2014-10-23 10:10:00,15.65,15.67,15.6,15.63,655500.0,15.65,15.67,15.6,15.63,655500.0
2014-10-23 10:15:00,15.64,15.67,15.58,15.58,739500.0,15.64,15.67,15.58,15.58,739500.0
2014-10-23 10:20:00,15.58,15.62,15.57,15.62,433500.0,15.58,15.62,15.57,15.62,433500.0
2014-10-23 10:25:00,15.6,15.62,15.57,15.6,414000.0,15.6,15.62,15.57,15.6,414000.0
2014-10-23 10:30:00,15.6,15.61,15.57,15.59,394500.0,15.6,15.61,15.57,15.59,394500.0
2014-10-23 10:35:00,15.6,15.63,15.6,15.62,361500.0,15.6,15.63,15.6,15.62,361500.0
2014-10-23 10:40:00,15.62,15.62,15.57,15.59,394500.0,15.62,15.62,15.57,15.59,394500.0
2014-10-23 10:45:00,15.6,15.64,15.59,15.63,777000.0,15.6,15.64,15.59,15.63,777000.0
2014-10-23 10:50:00,15.62,15.63,15.58,15.63,352500.0,15.62,15.63,15.58,15.63,352500.0
2014-10-23 10:55:00,15.63,15.63,15.6,15.61,325500.0,15.63,15.63,15.6,15.61,325500.0
2014-10-23 11:00:00,15.61,15.61,15.57,15.58,508500.0,15.61,15.61,15.57,15.58,508500.0
2014-10-23 11:05:00,15.59,15.62,15.58,15.6,295500.0,15.59,15.62,15.58,15.6,295500.0
2014-10-23 11:10:00,15.61,15.64,15.6,15.63,523500.0,15.61,15.64,15.6,15.63,523500.0
2014-10-23 11:15:00,15.64,15.65,15.6,15.6,438000.0,15.64,15.65,15.6,15.6,438000.0
2014-10-23 11:20:00,15.62,15.63,15.6,15.62,204000.0,15.62,15.63,15.6,15.62,204000.0
2014-10-23 11:25:00,15.62,15.63,15.6,15.61,465000.0,15.62,15.63,15.6,15.61,465000.0
2014-10-23 11:30:00,15.62,15.64,15.61,15.63,247500.0,15.62,15.64,15.61,15.63,247500.0
2014-10-23 11:35:00,15.62,15.63,15.54,15.57,606000.0,15.62,15.63,15.54,15.57,606000.0
2014-10-23 11:40:00,15.58,15.62,15.57,15.6,327000.0,15.58,15.62,15.57,15.6,327000.0
2014-10-23 11:45:00,15.6,15.63,15.58,15.63,280500.0,15.6,15.63,15.58,15.63,280500.0
2014-10-23 11:50:00,15.62,15.65,15.61,15.63,424500.0,15.62,15.65,15.61,15.63,424500.0
2014-10-23 11:55:00,15.63,15.64,15.61,15.61,184500.0,15.63,15.64,15.61,15.61,184500.0
2014-10-23 12:00:00,15.61,15.63,15.59,15.63,343500.0,15.61,15.63,15.59,15.63,343500.0
2014-10-23 12:05:00,15.64,15.66,15.63,15.65,517500.0,15.64,15.66,15.63,15.65,517500.0
2014-10-23 12:10:00,15.65,15.67,15.62,15.65,1137000.0,15.65,15.67,15.62,15.65,1137000.0
2014-10-23 12:15:00,15.64,15.67,15.63,15.67,1060500.0,15.64,15.67,15.63,15.67,1060500.0
2014-10-23 12:20:00,15.66,15.68,15.65,15.66,415500.0,15.66,15.68,15.65,15.66,415500.0
2014-10-23 12:25:00,15.66,15.72,15.65,15.71,1215000.0,15.66,15.72,15.65,15.71,1215000.0
2014-10-23 12:30:00,15.71,15.71,15.67,15.69,367500.0,15.71,15.71,15.67,15.69,367500.0
2014-10-23 12:35:00,15.69,15.69,15.67,15.68,241500.0,15.69,15.69,15.67,15.68,241500.0
2014-10-23 12:40:00,15.68,15.69,15.65,15.66,292500.0,15.68,15.69,15.65,15.66,292500.0
2014-10-23 12:45:00,15.66,15.67,15.64,15.65,325500.0,15.66,15.67,15.64,15.65,325500.0
2014-10-23 12:50:00,15.65,15.68,15.65,15.67,219000.0,15.65,15.68,15.65,15.67,219000.0
2014-10-23 12:55:00,15.67,15.67,15.64,15.65,307500.0,15.67,15.67,15.64,15.65,307500.0
2014-10-23 13:00:00,15.65,15.66,15.6,15.61,571500.0,15.65,15.66,15.6,15.61,571500.0
2014-10-23 13:05:00,15.61,15.64,15.58,15.61,1785000.0,15.61,15.64,15.58,15.61,1785000.0
2014-10-23 13:10:00,15.62,15.65,15.58,15.64,501000.0,15.62,15.65,15.58,15.64,501000.0
2014-10-23 13:15:00,15.64,15.67,15.63,15.66,487500.0,15.64,15.67,15.63,15.66,487500.0
2014-10-23 13:20:00,15.66,15.68,15.64,15.66,319500.0,15.66,15.68,15.64,15.66,319500.0
2014-10-23 13:25:00,15.66,15.69,15.64,15.69,321000.0,15.66,15.69,15.64,15.69,321000.0
2014-10-23 13:30:00,15.69,15.7,15.66,15.67,184500.0,15.69,15.7,15.66,15.67,184500.0
2014-10-23 13:35:00,15.67,15.68,15.66,15.67,174000.0,15.67,15.68,15.66,15.67,174000.0
2014-10-23 13:40:00,15.67,15.68,15.64,15.65,487500.0,15.67,15.68,15.64,15.65,487500.0
2014-10-23 13:45:00,15.65,15.67,15.64,15.67,388500.0,15.65,15.67,15.64,15.67,388500.0
2014-10-23 13:50:00,15.67,15.67,15.65,15.66,261000.0,15.67,15.67,15.65,15.66,261000.0
2014-10-23 13:55:00,15.67,15.69,15.66,15.69,660000.0,15.67,15.69,15.66,15.69,660000.0
2014-10-23 14:00:00,15.69,15.7,15.68,15.69,565500.0,15.69,15.7,15.68,15.69,565500.0
2014-10-23 14:05:00,15.7,15.7,15.68,15.69,456000.0,15.7,15.7,15.68,15.69,456000.0
2014-10-23 14:10:00,15.7,15.73,15.69,15.73,874500.0,15.7,15.73,15.69,15.73,874500.0
2014-10-23 14:15:00,15.73,15.75,15.71,15.75,1041000.0,15.73,15.75,15.71,15.75,1041000.0
2014-10-23 14:20:00,15.74,15.74,15.71,15.73,411000.0,15.74,15.74,15.71,15.73,411000.0
2014-10-23 14:25:00,15.73,15.74,15.71,15.72,204000.0,15.73,15.74,15.71,15.72,204000.0
2014-10-23 14:30:00,15.71,15.72,15.67,15.68,403500.0,15.71,15.72,15.67,15.68,403500.0
2014-10-23 14:35:00,15.69,15.69,15.67,15.68,313500.0,15.69,15.69,15.67,15.68,313500.0
2014-10-23 14:40:00,15.68,15.69,15.66,15.68,340500.0,15.68,15.69,15.66,15.68,340500.0
2014-10-23 14:45:00,15.68,15.72,15.66,15.67,292500.0,15.68,15.72,15.66,15.67,292500.0
2014-10-23 14:50:00,15.67,15.67,15.63,15.64,501000.0,15.67,15.67,15.63,15.64,501000.0
2014-10-23 14:55:00,15.64,15.67,15.6,15.65,825000.0,15.64,15.67,15.6,15.65,825000.0
2014-10-23 15:00:00,15.65,15.66,15.6,15.61,570000.0,15.65,15.66,15.6,15.61,570000.0
2014-10-23 15:05:00,15.6,15.66,15.6,15.65,319500.0,15.6,15.66,15.6,15.65,319500.0
2014-10-23 15:10:00,15.64,15.68,15.63,15.68,591000.0,15.64,15.68,15.63,15.68,591000.0
2014-10-23 15:15:00,15.67,15.69,15.65,15.65,256500.0,15.67,15.69,15.65,15.65,256500.0
2014-10-23 15:20:00,15.66,15.68,15.64,15.67,297000.0,15.66,15.68,15.64,15.67,297000.0
2014-10-23 15:25:00,15.66,15.66,15.61,15.63,558000.0,15.66,15.66,15.61,15.63,558000.0
2014-10-23 15:30:00,15.63,15.7,15.62,15.7,504000.0,15.63,15.7,15.62,15.7,504000.0
2014-10-23 15:35:00,15.7,15.71,15.67,15.69,459000.0,15.7,15.71,15.67,15.69,459000.0
2014-10-23 15:40:00,15.68,15.68,15.65,15.67,310500.0,15.68,15.68,15.65,15.67,310500.0
2014-10-23 15:45:00,15.67,15.72,15.66,15.72,952500.0,15.67,15.72,15.66,15.72,952500.0
2014-10-23 15:50:00,15.72,15.73,15.68,15.69,780000.0,15.72,15.73,15.68,15.69,780000.0
2014-10-23 15:55:00,15.69,15.7,15.67,15.69,906000.0,15.69,15.7,15.67,15.69,906000.0
2014-10-24 09:30:00,15.75,15.79,15.68,15.79,1519500.0,15.75,15.79,15.68,15.79,1519500.0
2014-10-24 09:35:00,15.79,15.85,15.73,15.81,1707000.0,15.79,15.85,15.73,15.81,1707000.0
2014-10-24 09:40:00,15.83,15.83,15.75,15.81,732000.0,15.83,15.83,15.75,15.81,732000.0
2014-10-24 09:45:00,15.8,15.81,15.73,15.74,951000.0,15.8,15.81,15.73,15.74,951000.0
2014-10-24 09:50:00,15.76,15.76,15.69,15.71,1081500.0,15.76,15.76,15.69,15.71,1081500.0
2014-10-24 09:55:00,15.7,15.78,15.69,15.71,642000.0,15.7,15.78,15.69,15.71,642000.0
2014-10-24 10:00:00,15.71,15.77,15.68,15.7,895500.0,15.71,15.77,15.68,15.7,895500.0
2014-10-24 10:05:00,15.69,15.71,15.64,15.68,778500.0,15.69,15.71,15.64,15.68,778500.0
2014-10-24 10:10:00,15.68,15.73,15.66,15.71,319500.0,15.68,15.73,15.66,15.71,319500.0
2014-10-24 10:15:00,15.72,15.73,15.67,15.7,550500.0,15.72,15.73,15.67,15.7,550500.0
2014-10-24 10:20:00,15.7,15.7,15.65,15.68,529500.0,15.7,15.7,15.65,15.68,529500.0
2014-10-24 10:25:00,15.67,15.69,15.65,15.68,474000.0,15.67,15.69,15.65,15.68,474000.0
2014-10-24 10:30:00,15.68,15.68,15.66,15.67,477000.0,15.68,15.68,15.66,15.67,477000.0
2014-10-24 10:35:00,15.67,15.69,15.65,15.65,666000.0,15.67,15.69,15.65,15.65,666000.0
2014-10-24 10:40:00,15.66,15.67,15.65,15.66,274500.0,15.66,15.67,15.65,15.66,274500.0
2014-10-24 10:45:00,15.66,15.67,15.64,15.65,436500.0,15.66,15.67,15.64,15.65,436500.0
2014-10-24 10:50:00,15.65,15.7,15.65,15.67,966000.0,15.65,15.7,15.65,15.67,966000.0
2014-10-24 10:55:00,15.68,15.7,15.67,15.68,304500.0,15.68,15.7,15.67,15.68,304500.0
2014-10-24 11:00:00,15.68,15.7,15.67,15.67,310500.0,15.68,15.7,15.67,15.67,310500.0
2014-10-24 11:05:00,15.67,15.68,15.66,15.67,160500.0,15.67,15.68,15.66,15.67,160500.0
2014-10-24 11:10:00,15.67,15.67,15.62,15.62,502500.0,15.67,15.67,15.62,15.62,502500.0
2014-10-24 11:15:00,15.62,15.65,15.61,15.61,396000.0,15.62,15.65,15.61,15.61,396000.0
2014-10-24 11:20:00,15.61,15.63,15.6,15.62,310500.0,15.61,15.63,15.6,15.62,310500.0
2014-10-24 11:25:00,15.62,15.64,15.58,15.59,387000.0,15.62,15.64,15.58,15.59,387000.0
2014-10-24 11:30:00,15.59,15.6,15.55,15.56,808500.0,15.59,15.6,15.55,15.56,808500.0
2014-10-24 11:35:00,15.55,15.6,15.55,15.6,732000.0,15.55,15.6,15.55,15.6,732000.0
2014-10-24 11:40:00,15.59,15.6,15.55,15.56,439500.0,15.59,15.6,15.55,15.56,439500.0
2014-10-24 11:45:00,15.56,15.58,15.55,15.55,366000.0,15.56,15.58,15.55,15.55,366000.0
2014-10-24 11:50:00,15.55,15.59,15.54,15.55,4023000.0,15.55,15.59,15.54,15.55,4023000.0
2014-10-24 11:55:00,15.54,15.57,15.51,15.52,529500.0,15.54,15.57,15.51,15.52,529500.0
2014-10-24 12:00:00,15.52,15.53,15.51,15.52,303000.0,15.52,15.53,15.51,15.52,303000.0
2014-10-24 12:05:00,15.53,15.53,15.49,15.51,460500.0,15.53,15.53,15.49,15.51,460500.0
2014-10-24 12:10:00,15.51,15.52,15.48,15.49,444000.0,15.51,15.52,15.48,15.49,444000.0
2014-10-24 12:15:00,15.49,15.51,15.48,15.48,391500.0,15.49,15.51,15.48,15.48,391500.0
2014-10-24 12:20:00,15.48,15.48,15.41,15.42,1206000.0,15.48,15.48,15.41,15.42,1206000.0
2014-10-24 12:25:00,15.41,15.47,15.41,15.46,745500.0,15.41,15.47,15.41,15.46,745500.0
2014-10-24 12:30:00,15.47,15.5,15.46,15.49,789000.0,15.47,15.5,15.46,15.49,789000.0
2014-10-24 12:35:00,15.49,15.51,15.48,15.49,496500.0,15.49,15.51,15.48,15.49,496500.0
2014-10-24 12:40:00,15.49,15.51,15.48,15.51,324000.0,15.49,15.51,15.48,15.51,324000.0
2014-10-24 12:45:00,15.51,15.51,15.49,15.49,232500.0,15.51,15.51,15.49,15.49,232500.0
2014-10-24 12:50:00,15.5,15.5,15.44,15.47,543000.0,15.5,15.5,15.44,15.47,543000.0
2014-10-24 12:55:00,15.47,15.51,15.46,15.5,352500.0,15.47,15.51,15.46,15.5,352500.0
2014-10-24 13:00:00,15.5,15.55,15.49,15.51,735000.0,15.5,15.55,15.49,15.51,735000.0
2014-10-24 13:05:00,15.51,15.52,15.49,15.5,238500.0,15.51,15.52,15.49,15.5,238500.0
2014-10-24 13:10:00,15.5,15.57,15.49,15.51,408000.0,15.5,15.57,15.49,15.51,408000.0
2014-10-24 13:15:00,15.51,15.52,15.48,15.5,358500.0,15.51,15.52,15.48,15.5,358500.0
2014-10-24 13:20:00,15.51,15.52,15.49,15.5,142500.0,15.51,15.52,15.49,15.5,142500.0
2014-10-24 13:25:00,15.5,15.52,15.49,15.51,157500.0,15.5,15.52,15.49,15.51,157500.0
2014-10-24 13:30:00,15.51,15.53,15.5,15.53,198000.0,15.51,15.53,15.5,15.53,198000.0
2014-10-24 13:35:00,15.53,15.57,15.52,15.57,451500.0,15.53,15.57,15.52,15.57,451500.0
2014-10-24 13:40:00,15.56,15.59,15.55,15.57,492000.0,15.56,15.59,15.55,15.57,492000.0
2014-10-24 13:45:00,15.56,15.58,15.56,15.58,190500.0,15.56,15.58,15.56,15.58,190500.0
2014-10-24 13:50:00,15.58,15.59,15.57,15.57,205500.0,15.58,15.59,15.57,15.57,205500.0
2014-10-24 13:55:00,15.58,15.58,15.55,15.55,549000.0,15.58,15.58,15.55,15.55,549000.0
2014-10-24 14:00:00,15.56,15.56,15.53,15.53,168000.0,15.56,15.56,15.53,15.53,168000.0
2014-10-24 14:05:00,15.54,15.57,15.53,15.57,156000.0,15.54,15.57,15.53,15.57,156000.0
2014-10-24 14:10:00,15.57,15.57,15.53,15.55,153000.0,15.57,15.57,15.53,15.55,153000.0
2014-10-24 14:15:00,15.54,15.55,15.53,15.55,157500.0,15.54,15.55,15.53,15.55,157500.0
2014-10-24 14:20:00,15.55,15.55,15.54,15.55,102000.0,15.55,15.55,15.54,15.55,102000.0
2014-10-24 14:25:00,15.55,15.58,15.55,15.57,225000.0,15.55,15.58,15.55,15.57,225000.0
2014-10-24 14:30:00,15.57,15.6,15.57,15.58,340500.0,15.57,15.6,15.57,15.58,340500.0
2014-10-24 14:35:00,15.59,15.59,15.57,15.59,123000.0,15.59,15.59,15.57,15.59,123000.0
2014-10-24 14:40:00,15.59,15.59,15.58,15.59,94500.0,15.59,15.59,15.58,15.59,94500.0
2014-10-24 14:45:00,15.58,15.6,15.57,15.6,484500.0,15.58,15.6,15.57,15.6,484500.0
2014-10-24 14:50:00,15.59,15.6,15.57,15.59,292500.0,15.59,15.6,15.57,15.59,292500.0
2014-10-24 14:55:00,15.59,15.6,15.58,15.59,172500.0,15.59,15.6,15.58,15.59,172500.0
2014-10-24 15:00:00,15.6,15.63,15.58,15.62,628500.0,15.6,15.63,15.58,15.62,628500.0
2014-10-24 15:05:00,15.62,15.63,15.61,15.62,375000.0,15.62,15.63,15.61,15.62,375000.0
2014-10-24 15:10:00,15.62,15.62,15.6,15.6,336000.0,15.62,15.62,15.6,15.6,336000.0
2014-10-24 15:15:00,15.6,15.61,15.59,15.6,207000.0,15.6,15.61,15.59,15.6,207000.0
2014-10-24 15:20:00,15.59,15.61,15.59,15.61,430500.0,15.59,15.61,15.59,15.61,430500.0
2014-10-24 15:25:00,15.6,15.62,15.59,15.61,223500.0,15.6,15.62,15.59,15.61,223500.0
2014-10-24 15:30:00,15.61,15.63,15.61,15.62,415500.0,15.61,15.63,15.61,15.62,415500.0
2014-10-24 15:35:00,15.62,15.63,15.62,15.63,501000.0,15.62,15.63,15.62,15.63,501000.0
2014-10-24 15:40:00,15.63,15.65,15.62,15.64,546000.0,15.63,15.65,15.62,15.64,546000.0
2014-10-24 15:45:00,15.64,15.67,15.64,15.66,774000.0,15.64,15.67,15.64,15.66,774000.0
2014-10-24 15:50:00,15.66,15.71,15.66,15.7,1810500.0,15.66,15.71,15.66,15.7,1810500.0
2014-10-24 15:55:00,15.7,15.71,15.67,15.68,1821000.0,15.7,15.71,15.67,15.68,1821000.0
2014-10-27 09:30:00,15.62,15.64,15.5,15.56,1566000.0,15.62,15.64,15.5,15.56,1566000.0
2014-10-27 09:35:00,15.58,15.63,15.53,15.63,628500.0,15.58,15.63,15.53,15.63,628500.0
2014-10-27 09:40:00,15.61,15.64,15.57,15.6,538500.0,15.61,15.64,15.57,15.6,538500.0
2014-10-27 09:45:00,15.6,15.61,15.51,15.52,1074000.0,15.6,15.61,15.51,15.52,1074000.0
2014-10-27 09:50:00,15.51,15.51,15.41,15.46,1341000.0,15.51,15.51,15.41,15.46,1341000.0
2014-10-27 09:55:00,15.46,15.5,15.43,15.47,738000.0,15.46,15.5,15.43,15.47,738000.0
2014-10-27 10:00:00,15.47,15.47,15.36,15.4,1533000.0,15.47,15.47,15.36,15.4,1533000.0
2014-10-27 10:05:00,15.4,15.48,15.39,15.47,1102500.0,15.4,15.48,15.39,15.47,1102500.0
2014-10-27 10:10:00,15.48,15.5,15.45,15.45,360000.0,15.48,15.5,15.45,15.45,360000.0
2014-10-27 10:15:00,15.45,15.53,15.44,15.52,609000.0,15.45,15.53,15.44,15.52,609000.0
2014-10-27 10:20:00,15.51,15.52,15.47,15.5,180000.0,15.51,15.52,15.47,15.5,180000.0
2014-10-27 10:25:00,15.5,15.51,15.48,15.48,183000.0,15.5,15.51,15.48,15.48,183000.0
2014-10-27 10:30:00,15.49,15.49,15.44,15.46,235500.0,15.49,15.49,15.44,15.46,235500.0
2014-10-27 10:35:00,15.46,15.5,15.44,15.49,300000.0,15.46,15.5,15.44,15.49,300000.0
2014-10-27 10:40:00,15.48,15.56,15.47,15.54,616500.0,15.48,15.56,15.47,15.54,616500.0
2014-10-27 10:45:00,15.54,15.56,15.51,15.52,429000.0,15.54,15.56,15.51,15.52,429000.0
2014-10-27 10:50:00,15.53,15.53,15.5,15.51,316500.0,15.53,15.53,15.5,15.51,316500.0
2014-10-27 10:55:00,15.5,15.51,15.47,15.5,516000.0,15.5,15.51,15.47,15.5,516000.0
2014-10-27 11:00:00,15.48,15.5,15.47,15.49,198000.0,15.48,15.5,15.47,15.49,198000.0
2014-10-27 11:05:00,15.49,15.52,15.48,15.5,253500.0,15.49,15.52,15.48,15.5,253500.0
2014-10-27 11:10:00,15.5,15.52,15.49,15.5,136500.0,15.5,15.52,15.49,15.5,136500.0
2014-10-27 11:15:00,15.5,15.51,15.47,15.49,214500.0,15.5,15.51,15.47,15.49,214500.0
2014-10-27 11:20:00,15.49,15.5,15.47,15.48,291000.0,15.49,15.5,15.47,15.48,291000.0
2014-10-27 11:25:00,15.48,15.5,15.47,15.49,151500.0,15.48,15.5,15.47,15.49,151500.0
2014-10-27 11:30:00,15.49,15.5,15.48,15.5,117000.0,15.49,15.5,15.48,15.5,117000.0
2014-10-27 11:35:00,15.48,15.49,15.44,15.45,453000.0,15.48,15.49,15.44,15.45,453000.0
2014-10-27 11:40:00,15.46,15.49,15.44,15.48,586500.0,15.46,15.49,15.44,15.48,586500.0
2014-10-27 11:45:00,15.48,15.49,15.46,15.47,334500.0,15.48,15.49,15.46,15.47,334500.0
2014-10-27 11:50:00,15.46,15.46,15.21,15.31,7336500.0,15.46,15.46,15.21,15.31,7336500.0
2014-10-27 11:55:00,15.31,15.32,15.13,15.22,4645500.0,15.31,15.32,15.13,15.22,4645500.0
2014-10-27 12:00:00,15.2,15.22,14.97,15.0,4246500.0,15.2,15.22,14.97,15.0,4246500.0
2014-10-27 12:05:00,15.0,15.22,14.95,15.14,5644500.0,15.0,15.22,14.95,15.14,5644500.0
2014-10-27 12:10:00,15.14,15.18,15.09,15.12,1786500.0,15.14,15.18,15.09,15.12,1786500.0
2014-10-27 12:15:00,15.11,15.15,14.99,15.06,2563500.0,15.11,15.15,14.99,15.06,2563500.0
2014-10-27 12:20:00,15.06,15.13,15.04,15.07,1900500.0,15.06,15.13,15.04,15.07,1900500.0
2014-10-27 12:25:00,15.06,15.09,15.0,15.0,2319000.0,15.06,15.09,15.0,15.0,2319000.0
2014-10-27 12:30:00,15.01,15.05,14.94,14.96,3255000.0,15.01,15.05,14.94,14.96,3255000.0
2014-10-27 12:35:00,14.97,14.98,14.83,14.86,3835500.0,14.97,14.98,14.83,14.86,3835500.0
2014-10-27 12:40:00,14.87,14.99,14.85,14.98,2200500.0,14.87,14.99,14.85,14.98,2200500.0
2014-10-27 12:45:00,14.99,15.05,14.97,15.01,2820000.0,14.99,15.05,14.97,15.01,2820000.0
2014-10-27 12:50:00,15.02,15.02,14.97,14.97,984000.0,15.02,15.02,14.97,14.97,984000.0
2014-10-27 12:55:00,14.98,15.02,14.94,14.98,1314000.0,14.98,15.02,14.94,14.98,1314000.0
2014-10-27 13:00:00,14.98,15.12,14.98,15.08,2217000.0,14.98,15.12,14.98,15.08,2217000.0
2014-10-27 13:05:00,15.09,15.12,15.03,15.04,1437000.0,15.09,15.12,15.03,15.04,1437000.0
2014-10-27 13:10:00,15.05,15.07,15.04,15.05,882000.0,15.05,15.07,15.04,15.05,882000.0
2014-10-27 13:15:00,15.05,15.05,14.97,14.98,1333500.0,15.05,15.05,14.97,14.98,1333500.0
2014-10-27 13:20:00,14.99,15.02,14.91,14.93,1756500.0,14.99,15.02,14.91,14.93,1756500.0
2014-10-27 13:25:00,14.94,14.95,14.89,14.89,1063500.0,14.94,14.95,14.89,14.89,1063500.0
2014-10-27 13:30:00,14.89,14.9,14.81,14.81,1668000.0,14.89,14.9,14.81,14.81,1668000.0
2014-10-27 13:35:00,14.81,14.86,14.74,14.82,2554500.0,14.81,14.86,14.74,14.82,2554500.0
2014-10-27 13:40:00,14.83,14.9,14.82,14.88,957000.0,14.83,14.9,14.82,14.88,957000.0
2014-10-27 13:45:00,14.88,14.88,14.79,14.8,1110000.0,14.88,14.88,14.79,14.8,1110000.0
2014-10-27 13:50:00,14.8,14.8,14.72,14.76,2749500.0,14.8,14.8,14.72,14.76,2749500.0
2014-10-27 13:55:00,14.77,14.79,14.69,14.71,2301000.0,14.77,14.79,14.69,14.71,2301000.0
2014-10-27 14:00:00,14.7,14.79,14.69,14.79,1852500.0,14.7,14.79,14.69,14.79,1852500.0
2014-10-27 14:05:00,14.77,14.89,14.77,14.88,4104000.0,14.77,14.89,14.77,14.88,4104000.0
2014-10-27 14:10:00,14.89,14.98,14.87,14.94,4392000.0,14.89,14.98,14.87,14.94,4392000.0
2014-10-27 14:15:00,14.94,15.0,14.92,14.92,2121000.0,14.94,15.0,14.92,14.92,2121000.0
2014-10-27 14:20:00,14.92,14.93,14.88,14.92,1135500.0,14.92,14.93,14.88,14.92,1135500.0
2014-10-27 14:25:00,14.91,14.93,14.84,14.91,1561500.0,14.91,14.93,14.84,14.91,1561500.0
2014-10-27 14:30:00,14.92,14.92,14.84,14.89,769500.0,14.92,14.92,14.84,14.89,769500.0
2014-10-27 14:35:00,14.89,14.91,14.84,14.9,1440000.0,14.89,14.91,14.84,14.9,1440000.0
2014-10-27 14:40:00,14.9,14.9,14.84,14.84,1492500.0,14.9,14.9,14.84,14.84,1492500.0
2014-10-27 14:45:00,14.84,14.87,14.83,14.84,1624500.0,14.84,14.87,14.83,14.84,1624500.0
2014-10-27 14:50:00,14.85,14.88,14.83,14.84,1399500.0,14.85,14.88,14.83,14.84,1399500.0
2014-10-27 14:55:00,14.84,14.85,14.75,14.83,2031000.0,14.84,14.85,14.75,14.83,2031000.0
2014-10-27 15:00:00,14.82,14.83,14.77,14.78,1174500.0,14.82,14.83,14.77,14.78,1174500.0
2014-10-27 15:05:00,14.78,14.79,14.75,14.78,1657500.0,14.78,14.79,14.75,14.78,1657500.0
2014-10-27 15:10:00,14.78,14.81,14.77,14.79,540000.0,14.78,14.81,14.77,14.79,540000.0
2014-10-27 15:15:00,14.8,14.86,14.8,14.84,954000.0,14.8,14.86,14.8,14.84,954000.0
2014-10-27 15:20:00,14.84,14.85,14.81,14.82,1102500.0,14.84,14.85,14.81,14.82,1102500.0
2014-10-27 15:25:00,14.82,14.85,14.78,14.82,1431000.0,14.82,14.85,14.78,14.82,1431000.0
2014-10-27 15:30:00,14.82,14.82,14.76,14.81,1104000.0,14.82,14.82,14.76,14.81,1104000.0
2014-10-27 15:35:00,14.81,14.82,14.78,14.8,834000.0,14.81,14.82,14.78,14.8,834000.0
2014-10-27 15:40:00,14.8,14.84,14.8,14.83,1107000.0,14.8,14.84,14.8,14.83,1107000.0
2014-10-27 15:45:00,14.83,14.84,14.81,14.83,1309500.0,14.83,14.84,14.81,14.83,1309500.0
2014-10-27 15:50:00,14.82,14.83,14.79,14.81,2130000.0,14.82,14.83,14.79,14.81,2130000.0
2014-10-27 15:55:00,14.8,14.81,14.76,14.77,3598500.0,14.8,14.81,14.76,14.77,3598500.0
2014-10-28 09:30:00,15.31,15.39,15.22,15.34,5737500.0,15.31,15.39,15.22,15.34,5737500.0
2014-10-28 09:35:00,15.34,15.36,15.23,15.27,3027000.0,15.34,15.36,15.23,15.27,3027000.0
2014-10-28 09:40:00,15.3,15.3,15.22,15.24,2134500.0,15.3,15.3,15.22,15.24,2134500.0
2014-10-28 09:45:00,15.24,15.42,15.22,15.36,4885500.0,15.24,15.42,15.22,15.36,4885500.0
2014-10-28 09:50:00,15.36,15.37,15.25,15.27,2037000.0,15.36,15.37,15.25,15.27,2037000.0
2014-10-28 09:55:00,15.26,15.35,15.22,15.31,2118000.0,15.26,15.35,15.22,15.31,2118000.0
2014-10-28 10:00:00,15.31,15.41,15.31,15.39,2491500.0,15.31,15.41,15.31,15.39,2491500.0
2014-10-28 10:05:00,15.4,15.44,15.35,15.43,2838000.0,15.4,15.44,15.35,15.43,2838000.0
2014-10-28 10:10:00,15.43,15.55,15.43,15.54,3757500.0,15.43,15.55,15.43,15.54,3757500.0
2014-10-28 10:15:00,15.53,15.57,15.53,15.54,2179500.0,15.53,15.57,15.53,15.54,2179500.0
2014-10-28 10:20:00,15.54,15.63,15.52,15.62,2724000.0,15.54,15.63,15.52,15.62,2724000.0
2014-10-28 10:25:00,15.62,15.73,15.61,15.7,4269000.0,15.62,15.73,15.61,15.7,4269000.0
2014-10-28 10:30:00,15.71,15.82,15.68,15.78,3321000.0,15.71,15.82,15.68,15.78,3321000.0
2014-10-28 10:35:00,15.78,15.8,15.74,15.76,2584500.0,15.78,15.8,15.74,15.76,2584500.0
2014-10-28 10:40:00,15.75,15.76,15.7,15.71,1656000.0,15.75,15.76,15.7,15.71,1656000.0
2014-10-28 10:45:00,15.72,15.77,15.68,15.68,1723500.0,15.72,15.77,15.68,15.68,1723500.0
2014-10-28 10:50:00,15.69,15.76,15.67,15.74,1549500.0,15.69,15.76,15.67,15.74,1549500.0
2014-10-28 10:55:00,15.74,15.76,15.73,15.76,1168500.0,15.74,15.76,15.73,15.76,1168500.0
2014-10-28 11:00:00,15.76,15.83,15.75,15.82,2038500.0,15.76,15.83,15.75,15.82,2038500.0
2014-10-28 11:05:00,15.82,15.9,15.81,15.87,3673500.0,15.82,15.9,15.81,15.87,3673500.0
2014-10-28 11:10:00,15.87,15.9,15.85,15.87,1804500.0,15.87,15.9,15.85,15.87,1804500.0
2014-10-28 11:15:00,15.86,15.87,15.83,15.85,1234500.0,15.86,15.87,15.83,15.85,1234500.0
2014-10-28 11:20:00,15.85,15.85,15.81,15.82,1204500.0,15.85,15.85,15.81,15.82,1204500.0
2014-10-28 11:25:00,15.83,15.85,15.81,15.84,1069500.0,15.83,15.85,15.81,15.84,1069500.0
2014-10-28 11:30:00,15.84,15.88,15.84,15.87,940500.0,15.84,15.88,15.84,15.87,940500.0
2014-10-28 11:35:00,15.86,15.89,15.81,15.81,1054500.0,15.86,15.89,15.81,15.81,1054500.0
2014-10-28 11:40:00,15.81,15.84,15.8,15.81,757500.0,15.81,15.84,15.8,15.81,757500.0
2014-10-28 11:45:00,15.81,15.82,15.76,15.77,1153500.0,15.81,15.82,15.76,15.77,1153500.0
2014-10-28 11:50:00,15.77,15.84,15.76,15.84,981000.0,15.77,15.84,15.76,15.84,981000.0
2014-10-28 11:55:00,15.84,15.84,15.78,15.78,499500.0,15.84,15.84,15.78,15.78,499500.0
2014-10-28 12:00:00,15.78,15.81,15.78,15.79,1032000.0,15.78,15.81,15.78,15.79,1032000.0
2014-10-28 12:05:00,15.79,15.8,15.76,15.77,964500.0,15.79,15.8,15.76,15.77,964500.0
2014-10-28 12:10:00,15.77,15.8,15.76,15.77,738000.0,15.77,15.8,15.76,15.77,738000.0
2014-10-28 12:15:00,15.77,15.8,15.74,15.76,952500.0,15.77,15.8,15.74,15.76,952500.0
2014-10-28 12:20:00,15.76,15.8,15.76,15.79,472500.0,15.76,15.8,15.76,15.79,472500.0
2014-10-28 12:25:00,15.79,15.8,15.75,15.79,942000.0,15.79,15.8,15.75,15.79,942000.0
2014-10-28 12:30:00,15.78,15.82,15.76,15.81,579000.0,15.78,15.82,15.76,15.81,579000.0
2014-10-28 12:35:00,15.82,15.82,15.79,15.8,490500.0,15.82,15.82,15.79,15.8,490500.0
2014-10-28 12:40:00,15.8,15.82,15.8,15.81,705000.0,15.8,15.82,15.8,15.81,705000.0
2014-10-28 12:45:00,15.82,15.84,15.8,15.83,631500.0,15.82,15.84,15.8,15.83,631500.0
2014-10-28 12:50:00,15.83,15.85,15.82,15.84,444000.0,15.83,15.85,15.82,15.84,444000.0
2014-10-28 12:55:00,15.84,15.89,15.84,15.89,1353000.0,15.84,15.89,15.84,15.89,1353000.0
2014-10-28 13:00:00,15.89,15.95,15.88,15.93,2895000.0,15.89,15.95,15.88,15.93,2895000.0
2014-10-28 13:05:00,15.93,15.99,15.91,15.95,1356000.0,15.93,15.99,15.91,15.95,1356000.0
2014-10-28 13:10:00,15.96,15.98,15.94,15.96,1089000.0,15.96,15.98,15.94,15.96,1089000.0
2014-10-28 13:15:00,15.96,15.96,15.93,15.95,841500.0,15.96,15.96,15.93,15.95,841500.0
2014-10-28 13:20:00,15.95,15.97,15.94,15.96,970500.0,15.95,15.97,15.94,15.96,970500.0
2014-10-28 13:25:00,15.96,16.06,15.96,16.05,2637000.0,15.96,16.06,15.96,16.05,2637000.0
2014-10-28 13:30:00,16.05,16.08,16.01,16.05,2344500.0,16.05,16.08,16.01,16.05,2344500.0
2014-10-28 13:35:00,16.04,16.06,16.01,16.03,1087500.0,16.04,16.06,16.01,16.03,1087500.0
2014-10-28 13:40:00,16.03,16.05,16.02,16.04,801000.0,16.03,16.05,16.02,16.04,801000.0
2014-10-28 13:45:00,16.04,16.07,16.02,16.03,1060500.0,16.04,16.07,16.02,16.03,1060500.0
2014-10-28 13:50:00,16.02,16.1,16.01,16.09,1569000.0,16.02,16.1,16.01,16.09,1569000.0
2014-10-28 13:55:00,16.1,16.13,16.09,16.1,1765500.0,16.1,16.13,16.09,16.1,1765500.0
2014-10-28 14:00:00,16.1,16.12,16.09,16.12,1050000.0,16.1,16.12,16.09,16.12,1050000.0
2014-10-28 14:05:00,16.12,16.19,16.12,16.16,2343000.0,16.12,16.19,16.12,16.16,2343000.0
2014-10-28 14:10:00,16.16,16.17,16.11,16.14,1315500.0,16.16,16.17,16.11,16.14,1315500.0
2014-10-28 14:15:00,16.14,16.18,16.13,16.16,1015500.0,16.14,16.18,16.13,16.16,1015500.0
2014-10-28 14:20:00,16.16,16.21,16.14,16.21,1527000.0,16.16,16.21,16.14,16.21,1527000.0
2014-10-28 14:25:00,16.21,16.31,16.21,16.22,3393000.0,16.21,16.31,16.21,16.22,3393000.0
2014-10-28 14:30:00,16.22,16.25,16.19,16.2,2512500.0,16.22,16.25,16.19,16.2,2512500.0
2014-10-28 14:35:00,16.2,16.27,16.19,16.24,1383000.0,16.2,16.27,16.19,16.24,1383000.0
2014-10-28 14:40:00,16.24,16.27,16.21,16.25,2278500.0,16.24,16.27,16.21,16.25,2278500.0
2014-10-28 14:45:00,16.25,16.25,16.15,16.17,1554000.0,16.25,16.25,16.15,16.17,1554000.0
2014-10-28 14:50:00,16.18,16.19,16.15,16.19,1327500.0,16.18,16.19,16.15,16.19,1327500.0
2014-10-28 14:55:00,16.19,16.19,16.11,16.12,1548000.0,16.19,16.19,16.11,16.12,1548000.0
2014-10-28 15:00:00,16.12,16.2,16.12,16.17,1135500.0,16.12,16.2,16.12,16.17,1135500.0
2014-10-28 15:05:00,16.17,16.18,16.14,16.15,543000.0,16.17,16.18,16.14,16.15,543000.0
2014-10-28 15:10:00,16.15,16.19,16.15,16.17,418500.0,16.15,16.19,16.15,16.17,418500.0
2014-10-28 15:15:00,16.19,16.21,16.17,16.19,889500.0,16.19,16.21,16.17,16.19,889500.0
2014-10-28 15:20:00,16.19,16.2,16.16,16.17,858000.0,16.19,16.2,16.16,16.17,858000.0
2014-10-28 15:25:00,16.18,16.19,16.15,16.15,583500.0,16.18,16.19,16.15,16.15,583500.0
2014-10-28 15:30:00,16.16,16.21,16.15,16.19,880500.0,16.16,16.21,16.15,16.19,880500.0
2014-10-28 15:35:00,16.18,16.21,16.18,16.19,939000.0,16.18,16.21,16.18,16.19,939000.0
2014-10-28 15:40:00,16.19,16.19,16.15,16.15,1002000.0,16.19,16.19,16.15,16.15,1002000.0
2014-10-28 15:45:00,16.15,16.15,16.12,16.13,1590000.0,16.15,16.15,16.12,16.13,1590000.0
2014-10-28 15:50:00,16.13,16.19,16.13,16.17,2319000.0,16.13,16.19,16.13,16.17,2319000.0
2014-10-28 15:55:00,16.18,16.19,16.15,16.18,3156000.0,16.18,16.19,16.15,16.18,3156000.0
2014-10-29 09:30:00,16.08,16.1,15.83,15.94,4320000.0,16.08,16.1,15.83,15.94,4320000.0
2014-10-29 09:35:00,15.96,16.1,15.88,16.07,2511000.0,15.96,16.1,15.88,16.07,2511000.0
2014-10-29 09:40:00,16.09,16.09,15.95,16.03,1450500.0,16.09,16.09,15.95,16.03,1450500.0
2014-10-29 09:45:00,16.03,16.04,15.91,15.95,1261500.0,16.03,16.04,15.91,15.95,1261500.0
2014-10-29 09:50:00,15.95,15.98,15.88,15.94,1242000.0,15.95,15.98,15.88,15.94,1242000.0
2014-10-29 09:55:00,15.93,15.99,15.91,15.96,589500.0,15.93,15.99,15.91,15.96,589500.0
2014-10-29 10:00:00,15.96,15.97,15.84,15.87,1533000.0,15.96,15.97,15.84,15.87,1533000.0
2014-10-29 10:05:00,15.86,15.87,15.79,15.8,1629000.0,15.86,15.87,15.79,15.8,1629000.0
2014-10-29 10:10:00,15.81,15.82,15.74,15.79,2181000.0,15.81,15.82,15.74,15.79,2181000.0
2014-10-29 10:15:00,15.79,15.81,15.75,15.76,1279500.0,15.79,15.81,15.75,15.76,1279500.0
2014-10-29 10:20:00,15.75,15.79,15.71,15.75,1803000.0,15.75,15.79,15.71,15.75,1803000.0
2014-10-29 10:25:00,15.76,15.77,15.71,15.76,1408500.0,15.76,15.77,15.71,15.76,1408500.0
2014-10-29 10:30:00,15.75,15.81,15.73,15.8,913500.0,15.75,15.81,15.73,15.8,913500.0
2014-10-29 10:35:00,15.8,15.85,15.8,15.82,1291500.0,15.8,15.85,15.8,15.82,1291500.0
2014-10-29 10:40:00,15.83,15.83,15.77,15.81,696000.0,15.83,15.83,15.77,15.81,696000.0
2014-10-29 10:45:00,15.82,15.83,15.78,15.81,498000.0,15.82,15.83,15.78,15.81,498000.0
2014-10-29 10:50:00,15.8,15.82,15.78,15.8,696000.0,15.8,15.82,15.78,15.8,696000.0
2014-10-29 10:55:00,15.79,15.82,15.79,15.82,567000.0,15.79,15.82,15.79,15.82,567000.0
2014-10-29 11:00:00,15.82,15.83,15.77,15.79,1089000.0,15.82,15.83,15.77,15.79,1089000.0
2014-10-29 11:05:00,15.79,15.84,15.79,15.82,789000.0,15.79,15.84,15.79,15.82,789000.0
2014-10-29 11:10:00,15.82,15.86,15.8,15.85,709500.0,15.82,15.86,15.8,15.85,709500.0
2014-10-29 11:15:00,15.85,15.85,15.81,15.83,577500.0,15.85,15.85,15.81,15.83,577500.0
2014-10-29 11:20:00,15.83,15.84,15.81,15.84,517500.0,15.83,15.84,15.81,15.84,517500.0
2014-10-29 11:25:00,15.83,15.87,15.83,15.85,627000.0,15.83,15.87,15.83,15.85,627000.0
2014-10-29 11:30:00,15.85,15.86,15.81,15.82,837000.0,15.85,15.86,15.81,15.82,837000.0
2014-10-29 11:35:00,15.82,15.83,15.82,15.82,466500.0,15.82,15.83,15.82,15.82,466500.0
2014-10-29 11:40:00,15.82,15.84,15.82,15.84,519000.0,15.82,15.84,15.82,15.84,519000.0
2014-10-29 11:45:00,15.84,15.88,15.83,15.87,897000.0,15.84,15.88,15.83,15.87,897000.0
2014-10-29 11:50:00,15.87,15.88,15.86,15.87,177000.0,15.87,15.88,15.86,15.87,177000.0
2014-10-29 11:55:00,15.88,15.94,15.87,15.94,858000.0,15.88,15.94,15.87,15.94,858000.0
2014-10-29 12:00:00,15.94,15.95,15.88,15.88,816000.0,15.94,15.95,15.88,15.88,816000.0
2014-10-29 12:05:00,15.88,15.94,15.88,15.93,462000.0,15.88,15.94,15.88,15.93,462000.0
2014-10-29 12:10:00,15.93,15.93,15.9,15.91,151500.0,15.93,15.93,15.9,15.91,151500.0
2014-10-29 12:15:00,15.91,15.92,15.89,15.91,198000.0,15.91,15.92,15.89,15.91,198000.0
2014-10-29 12:20:00,15.92,15.92,15.89,15.91,648000.0,15.92,15.92,15.89,15.91,648000.0
2014-10-29 12:25:00,15.9,15.9,15.85,15.85,634500.0,15.9,15.9,15.85,15.85,634500.0
2014-10-29 12:30:00,15.86,15.89,15.85,15.88,270000.0,15.86,15.89,15.85,15.88,270000.0
2014-10-29 12:35:00,15.89,15.89,15.87,15.88,229500.0,15.89,15.89,15.87,15.88,229500.0
2014-10-29 12:40:00,15.87,15.89,15.87,15.87,274500.0,15.87,15.89,15.87,15.87,274500.0
2014-10-29 12:45:00,15.88,15.89,15.87,15.88,199500.0,15.88,15.89,15.87,15.88,199500.0
2014-10-29 12:50:00,15.88,15.91,15.87,15.9,262500.0,15.88,15.91,15.87,15.9,262500.0
2014-10-29 12:55:00,15.91,15.91,15.89,15.89,522000.0,15.91,15.91,15.89,15.89,522000.0
2014-10-29 13:00:00,15.89,15.93,15.89,15.92,246000.0,15.89,15.93,15.89,15.92,246000.0
2014-10-29 13:05:00,15.92,15.95,15.92,15.94,501000.0,15.92,15.95,15.92,15.94,501000.0
2014-10-29 13:10:00,15.94,15.97,15.93,15.95,390000.0,15.94,15.97,15.93,15.95,390000.0
2014-10-29 13:15:00,15.94,15.97,15.93,15.97,259500.0,15.94,15.97,15.93,15.97,259500.0
2014-10-29 13:20:00,15.95,16.01,15.95,16.01,1059000.0,15.95,16.01,15.95,16.01,1059000.0
2014-10-29 13:25:00,16.0,16.01,15.97,15.99,702000.0,16.0,16.01,15.97,15.99,702000.0
2014-10-29 13:30:00,15.99,16.0,15.98,15.99,313500.0,15.99,16.0,15.98,15.99,313500.0
2014-10-29 13:35:00,15.99,16.01,15.95,15.96,912000.0,15.99,16.01,15.95,15.96,912000.0
2014-10-29 13:40:00,15.96,15.96,15.89,15.93,418500.0,15.96,15.96,15.89,15.93,418500.0
2014-10-29 13:45:00,15.93,15.98,15.9,15.94,427500.0,15.93,15.98,15.9,15.94,427500.0
2014-10-29 13:50:00,15.96,15.96,15.93,15.94,124500.0,15.96,15.96,15.93,15.94,124500.0
2014-10-29 13:55:00,15.94,15.95,15.93,15.93,208500.0,15.94,15.95,15.93,15.93,208500.0
2014-10-29 14:00:00,15.93,15.95,15.87,15.9,1248000.0,15.93,15.95,15.87,15.9,1248000.0
2014-10-29 14:05:00,15.89,15.94,15.83,15.92,1521000.0,15.89,15.94,15.83,15.92,1521000.0
2014-10-29 14:10:00,15.93,15.95,15.86,15.88,654000.0,15.93,15.95,15.86,15.88,654000.0
2014-10-29 14:15:00,15.86,15.92,15.82,15.89,721500.0,15.86,15.92,15.82,15.89,721500.0
2014-10-29 14:20:00,15.89,15.96,15.88,15.91,342000.0,15.89,15.96,15.88,15.91,342000.0
2014-10-29 14:25:00,15.92,16.01,15.92,16.0,1045500.0,15.92,16.01,15.92,16.0,1045500.0
2014-10-29 14:30:00,16.0,16.03,15.94,16.0,778500.0,16.0,16.03,15.94,16.0,778500.0
2014-10-29 14:35:00,15.99,16.01,15.96,15.96,525000.0,15.99,16.01,15.96,15.96,525000.0
2014-10-29 14:40:00,15.96,15.99,15.95,15.97,253500.0,15.96,15.99,15.95,15.97,253500.0
2014-10-29 14:45:00,15.97,15.97,15.89,15.92,450000.0,15.97,15.97,15.89,15.92,450000.0
2014-10-29 14:50:00,15.93,15.93,15.9,15.92,274500.0,15.93,15.93,15.9,15.92,274500.0
2014-10-29 14:55:00,15.93,15.99,15.93,15.97,325500.0,15.93,15.99,15.93,15.97,325500.0
2014-10-29 15:00:00,15.96,15.99,15.93,15.94,304500.0,15.96,15.99,15.93,15.94,304500.0
2014-10-29 15:05:00,15.94,15.95,15.88,15.89,510000.0,15.94,15.95,15.88,15.89,510000.0
2014-10-29 15:10:00,15.89,15.91,15.87,15.9,553500.0,15.89,15.91,15.87,15.9,553500.0
2014-10-29 15:15:00,15.89,15.91,15.89,15.91,504000.0,15.89,15.91,15.89,15.91,504000.0
2014-10-29 15:20:00,15.91,15.94,15.88,15.88,390000.0,15.91,15.94,15.88,15.88,390000.0
2014-10-29 15:25:00,15.88,15.9,15.87,15.88,477000.0,15.88,15.9,15.87,15.88,477000.0
2014-10-29 15:30:00,15.89,15.9,15.87,15.87,1012500.0,15.89,15.9,15.87,15.87,1012500.0
2014-10-29 15:35:00,15.87,15.9,15.86,15.9,597000.0,15.87,15.9,15.86,15.9,597000.0
2014-10-29 15:40:00,15.9,15.94,15.88,15.92,1035000.0,15.9,15.94,15.88,15.92,1035000.0
2014-10-29 15:45:00,15.92,15.93,15.91,15.93,885000.0,15.92,15.93,15.91,15.93,885000.0
2014-10-29 15:50:00,15.92,15.92,15.86,15.87,1672500.0,15.92,15.92,15.86,15.87,1672500.0
2014-10-29 15:55:00,15.87,15.89,15.86,15.87,1573500.0,15.87,15.89,15.86,15.87,1573500.0
2014-10-30 09:30:00,15.88,15.96,15.77,15.9,1977000.0,15.88,15.96,15.77,15.9,1977000.0
2014-10-30 09:35:00,15.9,16.03,15.88,15.93,1767000.0,15.9,16.03,15.88,15.93,1767000.0
2014-10-30 09:40:00,15.93,15.99,15.84,15.97,915000.0,15.93,15.99,15.84,15.97,915000.0
2014-10-30 09:45:00,15.97,15.98,15.78,15.81,1153500.0,15.97,15.98,15.78,15.81,1153500.0
2014-10-30 09:50:00,15.81,15.86,15.74,15.74,1471500.0,15.81,15.86,15.74,15.74,1471500.0
2014-10-30 09:55:00,15.74,15.8,15.72,15.76,1377000.0,15.74,15.8,15.72,15.76,1377000.0
2014-10-30 10:00:00,15.74,15.78,15.69,15.7,1177500.0,15.74,15.78,15.69,15.7,1177500.0
2014-10-30 10:05:00,15.7,15.76,15.67,15.76,997500.0,15.7,15.76,15.67,15.76,997500.0
2014-10-30 10:10:00,15.75,15.8,15.72,15.79,592500.0,15.75,15.8,15.72,15.79,592500.0
2014-10-30 10:15:00,15.78,15.92,15.75,15.87,1197000.0,15.78,15.92,15.75,15.87,1197000.0
2014-10-30 10:20:00,15.87,15.87,15.81,15.83,832500.0,15.87,15.87,15.81,15.83,832500.0
2014-10-30 10:25:00,15.83,15.83,15.77,15.8,420000.0,15.83,15.83,15.77,15.8,420000.0
2014-10-30 10:30:00,15.81,15.84,15.8,15.81,511500.0,15.81,15.84,15.8,15.81,511500.0
2014-10-30 10:35:00,15.81,15.81,15.75,15.77,382500.0,15.81,15.81,15.75,15.77,382500.0
2014-10-30 10:40:00,15.75,15.83,15.75,15.82,384000.0,15.75,15.83,15.75,15.82,384000.0
2014-10-30 10:45:00,15.83,15.84,15.79,15.81,246000.0,15.83,15.84,15.79,15.81,246000.0
2014-10-30 10:50:00,15.83,15.84,15.81,15.83,300000.0,15.83,15.84,15.81,15.83,300000.0
2014-10-30 10:55:00,15.83,15.83,15.78,15.81,292500.0,15.83,15.83,15.78,15.81,292500.0
2014-10-30 11:00:00,15.8,15.84,15.79,15.81,369000.0,15.8,15.84,15.79,15.81,369000.0
2014-10-30 11:05:00,15.83,15.84,15.82,15.84,772500.0,15.83,15.84,15.82,15.84,772500.0
2014-10-30 11:10:00,15.84,15.84,15.8,15.84,394500.0,15.84,15.84,15.8,15.84,394500.0
2014-10-30 11:15:00,15.84,15.84,15.76,15.77,456000.0,15.84,15.84,15.76,15.77,456000.0
2014-10-30 11:20:00,15.77,15.79,15.75,15.76,271500.0,15.77,15.79,15.75,15.76,271500.0
2014-10-30 11:25:00,15.76,15.78,15.76,15.76,178500.0,15.76,15.78,15.76,15.76,178500.0
2014-10-30 11:30:00,15.77,15.78,15.73,15.77,694500.0,15.77,15.78,15.73,15.77,694500.0
2014-10-30 11:35:00,15.77,15.77,15.74,15.74,124500.0,15.77,15.77,15.74,15.74,124500.0
2014-10-30 11:40:00,15.76,15.77,15.75,15.77,196500.0,15.76,15.77,15.75,15.77,196500.0
2014-10-30 11:45:00,15.77,15.82,15.76,15.77,315000.0,15.77,15.82,15.76,15.77,315000.0
2014-10-30 11:50:00,15.78,15.8,15.77,15.78,136500.0,15.78,15.8,15.77,15.78,136500.0
2014-10-30 11:55:00,15.8,15.84,15.79,15.82,498000.0,15.8,15.84,15.79,15.82,498000.0
2014-10-30 12:00:00,15.83,15.83,15.79,15.8,231000.0,15.83,15.83,15.79,15.8,231000.0
2014-10-30 12:05:00,15.8,15.82,15.78,15.81,180000.0,15.8,15.82,15.78,15.81,180000.0
2014-10-30 12:10:00,15.81,15.82,15.78,15.79,372000.0,15.81,15.82,15.78,15.79,372000.0
2014-10-30 12:15:00,15.79,15.81,15.78,15.81,192000.0,15.79,15.81,15.78,15.81,192000.0
2014-10-30 12:20:00,15.81,15.83,15.81,15.81,91500.0,15.81,15.83,15.81,15.81,91500.0
2014-10-30 12:25:00,15.82,15.84,15.81,15.83,340500.0,15.82,15.84,15.81,15.83,340500.0
2014-10-30 12:30:00,15.84,15.84,15.83,15.84,363000.0,15.84,15.84,15.83,15.84,363000.0
2014-10-30 12:35:00,15.84,15.84,15.8,15.82,421500.0,15.84,15.84,15.8,15.82,421500.0
2014-10-30 12:40:00,15.81,15.81,15.79,15.79,220500.0,15.81,15.81,15.79,15.79,220500.0
2014-10-30 12:45:00,15.79,15.82,15.79,15.81,487500.0,15.79,15.82,15.79,15.81,487500.0
2014-10-30 12:50:00,15.82,15.83,15.8,15.83,132000.0,15.82,15.83,15.8,15.83,132000.0
2014-10-30 12:55:00,15.82,15.84,15.81,15.83,123000.0,15.82,15.84,15.81,15.83,123000.0
2014-10-30 13:00:00,15.82,15.84,15.82,15.83,342000.0,15.82,15.84,15.82,15.83,342000.0
2014-10-30 13:05:00,15.83,15.84,15.82,15.83,112500.0,15.83,15.84,15.82,15.83,112500.0
2014-10-30 13:10:00,15.84,15.84,15.83,15.84,204000.0,15.84,15.84,15.83,15.84,204000.0
2014-10-30 13:15:00,15.84,15.89,15.83,15.84,973500.0,15.84,15.89,15.83,15.84,973500.0
2014-10-30 13:20:00,15.84,15.88,15.84,15.87,400500.0,15.84,15.88,15.84,15.87,400500.0
2014-10-30 13:25:00,15.88,15.88,15.86,15.86,349500.0,15.88,15.88,15.86,15.86,349500.0
2014-10-30 13:30:00,15.86,15.88,15.86,15.87,418500.0,15.86,15.88,15.86,15.87,418500.0
2014-10-30 13:35:00,15.86,15.89,15.86,15.88,316500.0,15.86,15.89,15.86,15.88,316500.0
2014-10-30 13:40:00,15.88,15.91,15.86,15.91,340500.0,15.88,15.91,15.86,15.91,340500.0
2014-10-30 13:45:00,15.91,15.98,15.9,15.93,867000.0,15.91,15.98,15.9,15.93,867000.0
2014-10-30 13:50:00,15.93,15.95,15.91,15.94,561000.0,15.93,15.95,15.91,15.94,561000.0
2014-10-30 13:55:00,15.94,15.95,15.9,15.92,555000.0,15.94,15.95,15.9,15.92,555000.0
2014-10-30 14:00:00,15.91,15.92,15.9,15.92,292500.0,15.91,15.92,15.9,15.92,292500.0
2014-10-30 14:05:00,15.92,15.94,15.91,15.94,460500.0,15.92,15.94,15.91,15.94,460500.0
2014-10-30 14:10:00,15.94,15.98,15.94,15.96,796500.0,15.94,15.98,15.94,15.96,796500.0
2014-10-30 14:15:00,15.96,15.96,15.93,15.94,315000.0,15.96,15.96,15.93,15.94,315000.0
2014-10-30 14:20:00,15.94,15.95,15.91,15.94,328500.0,15.94,15.95,15.91,15.94,328500.0
2014-10-30 14:25:00,15.94,15.97,15.92,15.96,217500.0,15.94,15.97,15.92,15.96,217500.0
2014-10-30 14:30:00,15.96,15.99,15.96,15.98,513000.0,15.96,15.99,15.96,15.98,513000.0
2014-10-30 14:35:00,15.97,15.98,15.96,15.97,222000.0,15.97,15.98,15.96,15.97,222000.0
2014-10-30 14:40:00,15.98,15.98,15.97,15.98,198000.0,15.98,15.98,15.97,15.98,198000.0
2014-10-30 14:45:00,15.98,15.99,15.93,15.93,330000.0,15.98,15.99,15.93,15.93,330000.0
2014-10-30 14:50:00,15.94,15.94,15.89,15.89,247500.0,15.94,15.94,15.89,15.89,247500.0
2014-10-30 14:55:00,15.89,15.9,15.83,15.84,864000.0,15.89,15.9,15.83,15.84,864000.0
2014-10-30 15:00:00,15.85,15.89,15.84,15.85,405000.0,15.85,15.89,15.84,15.85,405000.0
2014-10-30 15:05:00,15.85,15.89,15.85,15.87,318000.0,15.85,15.89,15.85,15.87,318000.0
2014-10-30 15:10:00,15.87,15.9,15.87,15.89,234000.0,15.87,15.9,15.87,15.89,234000.0
2014-10-30 15:15:00,15.89,15.9,15.87,15.89,246000.0,15.89,15.9,15.87,15.89,246000.0
2014-10-30 15:20:00,15.89,15.92,15.88,15.88,205500.0,15.89,15.92,15.88,15.88,205500.0
2014-10-30 15:25:00,15.89,15.9,15.87,15.9,240000.0,15.89,15.9,15.87,15.9,240000.0
2014-10-30 15:30:00,15.9,15.92,15.88,15.91,198000.0,15.9,15.92,15.88,15.91,198000.0
2014-10-30 15:35:00,15.91,15.92,15.9,15.91,213000.0,15.91,15.92,15.9,15.91,213000.0
2014-10-30 15:40:00,15.91,15.91,15.89,15.9,445500.0,15.91,15.91,15.89,15.9,445500.0
2014-10-30 15:45:00,15.89,15.91,15.87,15.89,1227000.0,15.89,15.91,15.87,15.89,1227000.0
2014-10-30 15:50:00,15.89,15.92,15.89,15.9,1080000.0,15.89,15.92,15.89,15.9,1080000.0
2014-10-30 15:55:00,15.89,15.91,15.89,15.91,1231500.0,15.89,15.91,15.89,15.91,1231500.0
2014-10-31 09:30:00,16.15,16.19,16.11,16.14,2139000.0,16.15,16.19,16.11,16.14,2139000.0
2014-10-31 09:35:00,16.13,16.2,16.1,16.18,1444500.0,16.13,16.2,16.1,16.18,1444500.0
2014-10-31 09:40:00,16.18,16.21,16.09,16.16,1758000.0,16.18,16.21,16.09,16.16,1758000.0
2014-10-31 09:45:00,16.17,16.19,16.14,16.18,1117500.0,16.17,16.19,16.14,16.18,1117500.0
2014-10-31 09:50:00,16.18,16.18,16.08,16.12,1227000.0,16.18,16.18,16.08,16.12,1227000.0
2014-10-31 09:55:00,16.12,16.17,16.1,16.15,991500.0,16.12,16.17,16.1,16.15,991500.0
2014-10-31 10:00:00,16.15,16.17,16.07,16.13,982500.0,16.15,16.17,16.07,16.13,982500.0
2014-10-31 10:05:00,16.12,16.14,16.1,16.11,745500.0,16.12,16.14,16.1,16.11,745500.0
2014-10-31 10:10:00,16.11,16.16,16.07,16.15,1191000.0,16.11,16.16,16.07,16.15,1191000.0
2014-10-31 10:15:00,16.15,16.17,16.13,16.16,697500.0,16.15,16.17,16.13,16.16,697500.0
2014-10-31 10:20:00,16.16,16.17,16.14,16.16,1207500.0,16.16,16.17,16.14,16.16,1207500.0
2014-10-31 10:25:00,16.16,16.17,16.1,16.13,616500.0,16.16,16.17,16.1,16.13,616500.0
2014-10-31 10:30:00,16.14,16.15,16.1,16.11,495000.0,16.14,16.15,16.1,16.11,495000.0
2014-10-31 10:35:00,16.11,16.12,16.07,16.08,784500.0,16.11,16.12,16.07,16.08,784500.0
2014-10-31 10:40:00,16.07,16.08,16.02,16.07,1083000.0,16.07,16.08,16.02,16.07,1083000.0
2014-10-31 10:45:00,16.07,16.09,16.06,16.07,633000.0,16.07,16.09,16.06,16.07,633000.0
2014-10-31 10:50:00,16.06,16.1,16.06,16.08,309000.0,16.06,16.1,16.06,16.08,309000.0
2014-10-31 10:55:00,16.08,16.09,16.07,16.07,558000.0,16.08,16.09,16.07,16.07,558000.0
2014-10-31 11:00:00,16.07,16.09,16.05,16.06,393000.0,16.07,16.09,16.05,16.06,393000.0
2014-10-31 11:05:00,16.07,16.09,16.05,16.07,490500.0,16.07,16.09,16.05,16.07,490500.0
2014-10-31 11:10:00,16.07,16.07,16.04,16.05,232500.0,16.07,16.07,16.04,16.05,232500.0
2014-10-31 11:15:00,16.05,16.05,16.02,16.04,304500.0,16.05,16.05,16.02,16.04,304500.0
2014-10-31 11:20:00,16.03,16.07,16.03,16.07,415500.0,16.03,16.07,16.03,16.07,415500.0
2014-10-31 11:25:00,16.07,16.09,16.06,16.09,402000.0,16.07,16.09,16.06,16.09,402000.0
2014-10-31 11:30:00,16.07,16.07,16.05,16.06,105000.0,16.07,16.07,16.05,16.06,105000.0
2014-10-31 11:35:00,16.06,16.07,16.05,16.05,177000.0,16.06,16.07,16.05,16.05,177000.0
2014-10-31 11:40:00,16.05,16.06,16.03,16.05,288000.0,16.05,16.06,16.03,16.05,288000.0
2014-10-31 11:45:00,16.05,16.06,16.04,16.05,181500.0,16.05,16.06,16.04,16.05,181500.0
2014-10-31 11:50:00,16.05,16.07,16.04,16.05,852000.0,16.05,16.07,16.04,16.05,852000.0
2014-10-31 11:55:00,16.05,16.05,16.03,16.03,270000.0,16.05,16.05,16.03,16.03,270000.0
2014-10-31 12:00:00,16.03,16.04,15.99,16.01,636000.0,16.03,16.04,15.99,16.01,636000.0
2014-10-31 12:05:00,16.02,16.06,16.01,16.04,484500.0,16.02,16.06,16.01,16.04,484500.0
2014-10-31 12:10:00,16.05,16.05,16.0,16.01,279000.0,16.05,16.05,16.0,16.01,279000.0
2014-10-31 12:15:00,16.01,16.02,15.98,15.99,466500.0,16.01,16.02,15.98,15.99,466500.0
2014-10-31 12:20:00,15.99,15.99,15.92,15.92,999000.0,15.99,15.99,15.92,15.92,999000.0
2014-10-31 12:25:00,15.92,15.98,15.92,15.98,663000.0,15.92,15.98,15.92,15.98,663000.0
2014-10-31 12:30:00,15.97,16.01,15.97,16.0,417000.0,15.97,16.01,15.97,16.0,417000.0
2014-10-31 12:35:00,16.0,16.01,15.97,15.99,265500.0,16.0,16.01,15.97,15.99,265500.0
2014-10-31 12:40:00,15.99,16.0,15.98,15.99,255000.0,15.99,16.0,15.98,15.99,255000.0
2014-10-31 12:45:00,16.0,16.01,15.99,16.0,223500.0,16.0,16.01,15.99,16.0,223500.0
2014-10-31 12:50:00,16.0,16.01,15.97,15.98,505500.0,16.0,16.01,15.97,15.98,505500.0
2014-10-31 12:55:00,15.98,15.99,15.97,15.98,169500.0,15.98,15.99,15.97,15.98,169500.0
2014-10-31 13:00:00,15.98,15.99,15.98,15.99,160500.0,15.98,15.99,15.98,15.99,160500.0
2014-10-31 13:05:00,15.99,16.0,15.97,15.97,186000.0,15.99,16.0,15.97,15.97,186000.0
2014-10-31 13:10:00,15.97,15.99,15.97,15.98,511500.0,15.97,15.99,15.97,15.98,511500.0
2014-10-31 13:15:00,15.98,16.01,15.98,16.01,651000.0,15.98,16.01,15.98,16.01,651000.0
2014-10-31 13:20:00,16.01,16.03,16.0,16.03,450000.0,16.01,16.03,16.0,16.03,450000.0
2014-10-31 13:25:00,16.02,16.04,16.01,16.01,336000.0,16.02,16.04,16.01,16.01,336000.0
2014-10-31 13:30:00,16.02,16.04,16.01,16.01,402000.0,16.02,16.04,16.01,16.01,402000.0
2014-10-31 13:35:00,16.02,16.02,16.0,16.02,237000.0,16.02,16.02,16.0,16.02,237000.0
2014-10-31 13:40:00,16.01,16.02,16.01,16.02,177000.0,16.01,16.02,16.01,16.02,177000.0
2014-10-31 13:45:00,16.02,16.03,16.01,16.02,232500.0,16.02,16.03,16.01,16.02,232500.0
2014-10-31 13:50:00,16.02,16.02,16.0,16.01,267000.0,16.02,16.02,16.0,16.01,267000.0
2014-10-31 13:55:00,16.01,16.01,15.99,16.0,255000.0,16.01,16.01,15.99,16.0,255000.0
2014-10-31 14:00:00,16.01,16.01,15.99,15.99,315000.0,16.01,16.01,15.99,15.99,315000.0
2014-10-31 14:05:00,15.99,16.0,15.98,15.98,213000.0,15.99,16.0,15.98,15.98,213000.0
2014-10-31 14:10:00,15.99,16.02,15.99,16.01,165000.0,15.99,16.02,15.99,16.01,165000.0
2014-10-31 14:15:00,16.01,16.01,15.99,16.0,495000.0,16.01,16.01,15.99,16.0,495000.0
2014-10-31 14:20:00,16.0,16.02,16.0,16.02,279000.0,16.0,16.02,16.0,16.02,279000.0
2014-10-31 14:25:00,16.02,16.03,16.01,16.03,223500.0,16.02,16.03,16.01,16.03,223500.0
2014-10-31 14:30:00,16.03,16.03,16.02,16.03,526500.0,16.03,16.03,16.02,16.03,526500.0
2014-10-31 14:35:00,16.03,16.06,16.03,16.05,912000.0,16.03,16.06,16.03,16.05,912000.0
2014-10-31 14:40:00,16.05,16.07,16.04,16.05,528000.0,16.05,16.07,16.04,16.05,528000.0
2014-10-31 14:45:00,16.05,16.07,16.04,16.04,418500.0,16.05,16.07,16.04,16.04,418500.0
2014-10-31 14:50:00,16.05,16.07,16.04,16.05,310500.0,16.05,16.07,16.04,16.05,310500.0
2014-10-31 14:55:00,16.06,16.09,16.06,16.09,799500.0,16.06,16.09,16.06,16.09,799500.0
2014-10-31 15:00:00,16.09,16.11,16.08,16.1,699000.0,16.09,16.11,16.08,16.1,699000.0
2014-10-31 15:05:00,16.1,16.12,16.09,16.11,957000.0,16.1,16.12,16.09,16.11,957000.0
2014-10-31 15:10:00,16.11,16.11,16.06,16.07,312000.0,16.11,16.11,16.06,16.07,312000.0
2014-10-31 15:15:00,16.07,16.07,16.04,16.05,255000.0,16.07,16.07,16.04,16.05,255000.0
2014-10-31 15:20:00,16.05,16.07,16.04,16.05,267000.0,16.05,16.07,16.04,16.05,267000.0
2014-10-31 15:25:00,16.06,16.08,16.06,16.08,516000.0,16.06,16.08,16.06,16.08,516000.0
2014-10-31 15:30:00,16.07,16.1,16.07,16.09,445500.0,16.07,16.1,16.07,16.09,445500.0
2014-10-31 15:35:00,16.09,16.09,16.07,16.08,274500.0,16.09,16.09,16.07,16.08,274500.0
2014-10-31 15:40:00,16.08,16.1,16.08,16.09,600000.0,16.08,16.1,16.08,16.09,600000.0
2014-10-31 15:45:00,16.08,16.09,16.08,16.09,543000.0,16.08,16.09,16.08,16.09,543000.0
2014-10-31 15:50:00,16.09,16.1,16.08,16.09,1287000.0,16.09,16.1,16.08,16.09,1287000.0
2014-10-31 15:55:00,16.09,16.12,16.08,16.11,2376000.0,16.09,16.12,16.08,16.11,2376000.0
2014-11-03 09:30:00,16.2,16.22,16.11,16.18,1788000.0,16.2,16.22,16.11,16.18,1788000.0
2014-11-03 09:35:00,16.18,16.39,16.15,16.36,2170500.0,16.18,16.39,16.15,16.36,2170500.0
2014-11-03 09:40:00,16.35,16.36,16.24,16.29,1507500.0,16.35,16.36,16.24,16.29,1507500.0
2014-11-03 09:45:00,16.29,16.34,16.27,16.32,939000.0,16.29,16.34,16.27,16.32,939000.0
2014-11-03 09:50:00,16.32,16.44,16.3,16.43,2359500.0,16.32,16.44,16.3,16.43,2359500.0
2014-11-03 09:55:00,16.43,16.5,16.41,16.44,1672500.0,16.43,16.5,16.41,16.44,1672500.0
2014-11-03 10:00:00,16.44,16.45,16.35,16.36,1492500.0,16.44,16.45,16.35,16.36,1492500.0
2014-11-03 10:05:00,16.36,16.37,16.27,16.28,1276500.0,16.36,16.37,16.27,16.28,1276500.0
2014-11-03 10:10:00,16.28,16.32,16.25,16.27,889500.0,16.28,16.32,16.25,16.27,889500.0
2014-11-03 10:15:00,16.26,16.3,16.22,16.22,1851000.0,16.26,16.3,16.22,16.22,1851000.0
2014-11-03 10:20:00,16.23,16.25,16.18,16.25,892500.0,16.23,16.25,16.18,16.25,892500.0
2014-11-03 10:25:00,16.25,16.31,16.23,16.28,810000.0,16.25,16.31,16.23,16.28,810000.0
2014-11-03 10:30:00,16.28,16.32,16.27,16.31,663000.0,16.28,16.32,16.27,16.31,663000.0
2014-11-03 10:35:00,16.32,16.36,16.31,16.33,1423500.0,16.32,16.36,16.31,16.33,1423500.0
2014-11-03 10:40:00,16.33,16.35,16.32,16.34,484500.0,16.33,16.35,16.32,16.34,484500.0
2014-11-03 10:45:00,16.34,16.34,16.29,16.29,351000.0,16.34,16.34,16.29,16.29,351000.0
2014-11-03 10:50:00,16.29,16.35,16.27,16.35,444000.0,16.29,16.35,16.27,16.35,444000.0
2014-11-03 10:55:00,16.35,16.35,16.33,16.33,958500.0,16.35,16.35,16.33,16.33,958500.0
2014-11-03 11:00:00,16.33,16.34,16.29,16.32,570000.0,16.33,16.34,16.29,16.32,570000.0
2014-11-03 11:05:00,16.32,16.33,16.31,16.32,318000.0,16.32,16.33,16.31,16.32,318000.0
2014-11-03 11:10:00,16.32,16.34,16.31,16.32,408000.0,16.32,16.34,16.31,16.32,408000.0
2014-11-03 11:15:00,16.33,16.33,16.31,16.32,306000.0,16.33,16.33,16.31,16.32,306000.0
2014-11-03 11:20:00,16.32,16.35,16.31,16.34,618000.0,16.32,16.35,16.31,16.34,618000.0
2014-11-03 11:25:00,16.34,16.36,16.33,16.33,433500.0,16.34,16.36,16.33,16.33,433500.0
2014-11-03 11:30:00,16.33,16.34,16.3,16.3,451500.0,16.33,16.34,16.3,16.3,451500.0
2014-11-03 11:35:00,16.31,16.32,16.3,16.32,331500.0,16.31,16.32,16.3,16.32,331500.0
2014-11-03 11:40:00,16.31,16.33,16.3,16.33,354000.0,16.31,16.33,16.3,16.33,354000.0
2014-11-03 11:45:00,16.33,16.36,16.32,16.36,711000.0,16.33,16.36,16.32,16.36,711000.0
2014-11-03 11:50:00,16.36,16.39,16.35,16.37,1375500.0,16.36,16.39,16.35,16.37,1375500.0
2014-11-03 11:55:00,16.37,16.41,16.37,16.38,1477500.0,16.37,16.41,16.37,16.38,1477500.0
2014-11-03 12:00:00,16.38,16.4,16.37,16.39,331500.0,16.38,16.4,16.37,16.39,331500.0
2014-11-03 12:05:00,16.39,16.42,16.38,16.42,390000.0,16.39,16.42,16.38,16.42,390000.0
2014-11-03 12:10:00,16.41,16.43,16.39,16.39,474000.0,16.41,16.43,16.39,16.39,474000.0
2014-11-03 12:15:00,16.39,16.4,16.36,16.38,330000.0,16.39,16.4,16.36,16.38,330000.0
2014-11-03 12:20:00,16.37,16.4,16.37,16.38,289500.0,16.37,16.4,16.37,16.38,289500.0
2014-11-03 12:25:00,16.37,16.37,16.31,16.31,634500.0,16.37,16.37,16.31,16.31,634500.0
2014-11-03 12:30:00,16.32,16.32,16.3,16.31,246000.0,16.32,16.32,16.3,16.31,246000.0
2014-11-03 12:35:00,16.32,16.33,16.29,16.29,304500.0,16.32,16.33,16.29,16.29,304500.0
2014-11-03 12:40:00,16.29,16.29,16.26,16.27,642000.0,16.29,16.29,16.26,16.27,642000.0
2014-11-03 12:45:00,16.27,16.28,16.24,16.27,519000.0,16.27,16.28,16.24,16.27,519000.0
2014-11-03 12:50:00,16.27,16.29,16.26,16.28,496500.0,16.27,16.29,16.26,16.28,496500.0
2014-11-03 12:55:00,16.28,16.3,16.28,16.28,201000.0,16.28,16.3,16.28,16.28,201000.0
2014-11-03 13:00:00,16.28,16.29,16.22,16.23,480000.0,16.28,16.29,16.22,16.23,480000.0
2014-11-03 13:05:00,16.23,16.24,16.2,16.23,535500.0,16.23,16.24,16.2,16.23,535500.0
2014-11-03 13:10:00,16.23,16.24,16.21,16.22,199500.0,16.23,16.24,16.21,16.22,199500.0
2014-11-03 13:15:00,16.21,16.25,16.21,16.23,313500.0,16.21,16.25,16.21,16.23,313500.0
2014-11-03 13:20:00,16.23,16.25,16.22,16.24,387000.0,16.23,16.25,16.22,16.24,387000.0
2014-11-03 13:25:00,16.24,16.27,16.24,16.25,322500.0,16.24,16.27,16.24,16.25,322500.0
2014-11-03 13:30:00,16.25,16.25,16.23,16.23,226500.0,16.25,16.25,16.23,16.23,226500.0
2014-11-03 13:35:00,16.23,16.26,16.23,16.24,324000.0,16.23,16.26,16.23,16.24,324000.0
2014-11-03 13:40:00,16.24,16.25,16.23,16.24,232500.0,16.24,16.25,16.23,16.24,232500.0
2014-11-03 13:45:00,16.24,16.26,16.22,16.23,294000.0,16.24,16.26,16.22,16.23,294000.0
2014-11-03 13:50:00,16.23,16.25,16.22,16.25,120000.0,16.23,16.25,16.22,16.25,120000.0
2014-11-03 13:55:00,16.25,16.25,16.23,16.23,304500.0,16.25,16.25,16.23,16.23,304500.0
2014-11-03 14:00:00,16.24,16.24,16.2,16.22,352500.0,16.24,16.24,16.2,16.22,352500.0
2014-11-03 14:05:00,16.2,16.2,16.17,16.19,555000.0,16.2,16.2,16.17,16.19,555000.0
2014-11-03 14:10:00,16.19,16.21,16.18,16.19,508500.0,16.19,16.21,16.18,16.19,508500.0
2014-11-03 14:15:00,16.2,16.22,16.19,16.22,429000.0,16.2,16.22,16.19,16.22,429000.0
2014-11-03 14:20:00,16.21,16.25,16.21,16.24,328500.0,16.21,16.25,16.21,16.24,328500.0
2014-11-03 14:25:00,16.24,16.25,16.19,16.19,334500.0,16.24,16.25,16.19,16.19,334500.0
2014-11-03 14:30:00,16.19,16.21,16.16,16.18,627000.0,16.19,16.21,16.16,16.18,627000.0
2014-11-03 14:35:00,16.18,16.19,16.15,16.15,513000.0,16.18,16.19,16.15,16.15,513000.0
2014-11-03 14:40:00,16.16,16.17,16.12,16.14,822000.0,16.16,16.17,16.12,16.14,822000.0
2014-11-03 14:45:00,16.14,16.16,16.09,16.1,643500.0,16.14,16.16,16.09,16.1,643500.0
2014-11-03 14:50:00,16.1,16.13,16.09,16.12,424500.0,16.1,16.13,16.09,16.12,424500.0
2014-11-03 14:55:00,16.11,16.16,16.11,16.15,763500.0,16.11,16.16,16.11,16.15,763500.0
2014-11-03 15:00:00,16.14,16.18,16.14,16.17,658500.0,16.14,16.18,16.14,16.17,658500.0
2014-11-03 15:05:00,16.16,16.18,16.15,16.16,912000.0,16.16,16.18,16.15,16.16,912000.0
2014-11-03 15:10:00,16.16,16.18,16.14,16.16,361500.0,16.16,16.18,16.14,16.16,361500.0
2014-11-03 15:15:00,16.16,16.17,16.15,16.15,82500.0,16.16,16.17,16.15,16.15,82500.0
2014-11-03 15:20:00,16.15,16.16,16.14,16.16,91500.0,16.15,16.16,16.14,16.16,91500.0
2014-11-03 15:25:00,16.15,16.16,16.12,16.12,736500.0,16.15,16.16,16.12,16.12,736500.0
2014-11-03 15:30:00,16.12,16.19,16.12,16.19,643500.0,16.12,16.19,16.12,16.19,643500.0
2014-11-03 15:35:00,16.18,16.21,16.15,16.16,651000.0,16.18,16.21,16.15,16.16,651000.0
2014-11-03 15:40:00,16.16,16.18,16.15,16.15,738000.0,16.16,16.18,16.15,16.15,738000.0
2014-11-03 15:45:00,16.16,16.18,16.14,16.14,876000.0,16.16,16.18,16.14,16.14,876000.0
2014-11-03 15:50:00,16.15,16.17,16.14,16.16,787500.0,16.15,16.17,16.14,16.16,787500.0
2014-11-03 15:55:00,16.17,16.17,16.16,16.17,1551000.0,16.17,16.17,16.16,16.17,1551000.0
2014-11-04 09:30:00,16.04,16.09,15.92,15.98,1792500.0,16.04,16.09,15.92,15.98,1792500.0
2014-11-04 09:35:00,16.0,16.13,15.97,16.07,942000.0,16.0,16.13,15.97,16.07,942000.0
2014-11-04 09:40:00,16.07,16.13,16.03,16.08,816000.0,16.07,16.13,16.03,16.08,816000.0
2014-11-04 09:45:00,16.08,16.14,16.06,16.14,682500.0,16.08,16.14,16.06,16.14,682500.0
2014-11-04 09:50:00,16.13,16.13,16.07,16.12,627000.0,16.13,16.13,16.07,16.12,627000.0
2014-11-04 09:55:00,16.11,16.16,16.09,16.11,574500.0,16.11,16.16,16.09,16.11,574500.0
2014-11-04 10:00:00,16.11,16.15,16.09,16.12,586500.0,16.11,16.15,16.09,16.12,586500.0
2014-11-04 10:05:00,16.12,16.14,16.05,16.06,664500.0,16.12,16.14,16.05,16.06,664500.0
2014-11-04 10:10:00,16.06,16.09,16.02,16.04,649500.0,16.06,16.09,16.02,16.04,649500.0
2014-11-04 10:15:00,16.04,16.05,15.98,16.02,681000.0,16.04,16.05,15.98,16.02,681000.0
2014-11-04 10:20:00,16.03,16.03,15.96,15.98,1099500.0,16.03,16.03,15.96,15.98,1099500.0
2014-11-04 10:25:00,15.97,15.99,15.96,15.97,879000.0,15.97,15.99,15.96,15.97,879000.0
2014-11-04 10:30:00,15.97,15.99,15.9,15.91,982500.0,15.97,15.99,15.9,15.91,982500.0
2014-11-04 10:35:00,15.91,15.93,15.87,15.89,1326000.0,15.91,15.93,15.87,15.89,1326000.0
2014-11-04 10:40:00,15.88,15.92,15.87,15.9,586500.0,15.88,15.92,15.87,15.9,586500.0
2014-11-04 10:45:00,15.9,15.96,15.9,15.95,487500.0,15.9,15.96,15.9,15.95,487500.0
2014-11-04 10:50:00,15.95,15.95,15.9,15.92,385500.0,15.95,15.95,15.9,15.92,385500.0
2014-11-04 10:55:00,15.9,15.91,15.82,15.83,1141500.0,15.9,15.91,15.82,15.83,1141500.0
2014-11-04 11:00:00,15.83,15.84,15.77,15.77,1486500.0,15.83,15.84,15.77,15.77,1486500.0
2014-11-04 11:05:00,15.77,15.83,15.77,15.82,865500.0,15.77,15.83,15.77,15.82,865500.0
2014-11-04 11:10:00,15.82,15.88,15.81,15.85,466500.0,15.82,15.88,15.81,15.85,466500.0
2014-11-04 11:15:00,15.86,15.9,15.85,15.88,667500.0,15.86,15.9,15.85,15.88,667500.0
2014-11-04 11:20:00,15.89,15.91,15.87,15.88,508500.0,15.89,15.91,15.87,15.88,508500.0
2014-11-04 11:25:00,15.88,15.92,15.88,15.91,963000.0,15.88,15.92,15.88,15.91,963000.0
2014-11-04 11:30:00,15.91,15.93,15.87,15.89,927000.0,15.91,15.93,15.87,15.89,927000.0
2014-11-04 11:35:00,15.89,15.91,15.86,15.86,444000.0,15.89,15.91,15.86,15.86,444000.0
2014-11-04 11:40:00,15.85,15.88,15.82,15.84,517500.0,15.85,15.88,15.82,15.84,517500.0
2014-11-04 11:45:00,15.84,15.86,15.79,15.86,918000.0,15.84,15.86,15.79,15.86,918000.0
2014-11-04 11:50:00,15.85,15.86,15.82,15.85,261000.0,15.85,15.86,15.82,15.85,261000.0
2014-11-04 11:55:00,15.84,15.86,15.82,15.83,261000.0,15.84,15.86,15.82,15.83,261000.0
2014-11-04 12:00:00,15.84,15.86,15.82,15.86,280500.0,15.84,15.86,15.82,15.86,280500.0
2014-11-04 12:05:00,15.84,15.86,15.82,15.84,522000.0,15.84,15.86,15.82,15.84,522000.0
2014-11-04 12:10:00,15.84,15.86,15.82,15.84,325500.0,15.84,15.86,15.82,15.84,325500.0
2014-11-04 12:15:00,15.83,15.84,15.8,15.82,442500.0,15.83,15.84,15.8,15.82,442500.0
2014-11-04 12:20:00,15.81,15.83,15.79,15.81,306000.0,15.81,15.83,15.79,15.81,306000.0
2014-11-04 12:25:00,15.83,15.85,15.81,15.83,277500.0,15.83,15.85,15.81,15.83,277500.0
2014-11-04 12:30:00,15.83,15.86,15.82,15.84,642000.0,15.83,15.86,15.82,15.84,642000.0
2014-11-04 12:35:00,15.85,15.85,15.82,15.84,205500.0,15.85,15.85,15.82,15.84,205500.0
2014-11-04 12:40:00,15.83,15.89,15.83,15.89,351000.0,15.83,15.89,15.83,15.89,351000.0
2014-11-04 12:45:00,15.89,15.9,15.85,15.85,285000.0,15.89,15.9,15.85,15.85,285000.0
2014-11-04 12:50:00,15.85,15.87,15.84,15.84,310500.0,15.85,15.87,15.84,15.84,310500.0
2014-11-04 12:55:00,15.84,15.86,15.83,15.84,274500.0,15.84,15.86,15.83,15.84,274500.0
2014-11-04 13:00:00,15.84,15.85,15.81,15.81,337500.0,15.84,15.85,15.81,15.81,337500.0
2014-11-04 13:05:00,15.83,15.85,15.83,15.84,291000.0,15.83,15.85,15.83,15.84,291000.0
2014-11-04 13:10:00,15.84,15.85,15.83,15.84,318000.0,15.84,15.85,15.83,15.84,318000.0
2014-11-04 13:15:00,15.84,15.86,15.84,15.84,193500.0,15.84,15.86,15.84,15.84,193500.0
2014-11-04 13:20:00,15.83,15.86,15.82,15.85,304500.0,15.83,15.86,15.82,15.85,304500.0
2014-11-04 13:25:00,15.86,15.87,15.84,15.85,591000.0,15.86,15.87,15.84,15.85,591000.0
2014-11-04 13:30:00,15.85,15.86,15.82,15.83,415500.0,15.85,15.86,15.82,15.83,415500.0
2014-11-04 13:35:00,15.83,15.84,15.81,15.82,324000.0,15.83,15.84,15.81,15.82,324000.0
2014-11-04 13:40:00,15.82,15.87,15.82,15.83,309000.0,15.82,15.87,15.82,15.83,309000.0
2014-11-04 13:45:00,15.84,15.86,15.83,15.85,303000.0,15.84,15.86,15.83,15.85,303000.0
2014-11-04 13:50:00,15.86,15.88,15.85,15.87,468000.0,15.86,15.88,15.85,15.87,468000.0
2014-11-04 13:55:00,15.87,15.87,15.84,15.87,409500.0,15.87,15.87,15.84,15.87,409500.0
2014-11-04 14:00:00,15.87,15.9,15.87,15.88,304500.0,15.87,15.9,15.87,15.88,304500.0
2014-11-04 14:05:00,15.88,15.89,15.87,15.89,271500.0,15.88,15.89,15.87,15.89,271500.0
2014-11-04 14:10:00,15.87,15.88,15.87,15.87,93000.0,15.87,15.88,15.87,15.87,93000.0
2014-11-04 14:15:00,15.87,15.88,15.86,15.87,288000.0,15.87,15.88,15.86,15.87,288000.0
2014-11-04 14:20:00,15.86,15.88,15.86,15.86,223500.0,15.86,15.88,15.86,15.86,223500.0
2014-11-04 14:25:00,15.86,15.89,15.85,15.87,327000.0,15.86,15.89,15.85,15.87,327000.0
2014-11-04 14:30:00,15.87,15.9,15.85,15.86,169500.0,15.87,15.9,15.85,15.86,169500.0
2014-11-04 14:35:00,15.85,15.89,15.85,15.88,102000.0,15.85,15.89,15.85,15.88,102000.0
2014-11-04 14:40:00,15.88,15.88,15.85,15.85,151500.0,15.88,15.88,15.85,15.85,151500.0
2014-11-04 14:45:00,15.86,15.88,15.85,15.86,205500.0,15.86,15.88,15.85,15.86,205500.0
2014-11-04 14:50:00,15.86,15.89,15.86,15.87,469500.0,15.86,15.89,15.86,15.87,469500.0
2014-11-04 14:55:00,15.87,15.88,15.86,15.87,811500.0,15.87,15.88,15.86,15.87,811500.0
2014-11-04 15:00:00,15.88,15.89,15.87,15.88,217500.0,15.88,15.89,15.87,15.88,217500.0
2014-11-04 15:05:00,15.89,15.89,15.88,15.89,264000.0,15.89,15.89,15.88,15.89,264000.0
2014-11-04 15:10:00,15.89,15.9,15.87,15.89,412500.0,15.89,15.9,15.87,15.89,412500.0
2014-11-04 15:15:00,15.89,15.89,15.88,15.88,244500.0,15.89,15.89,15.88,15.88,244500.0
2014-11-04 15:20:00,15.88,15.91,15.88,15.91,514500.0,15.88,15.91,15.88,15.91,514500.0
2014-11-04 15:25:00,15.91,15.92,15.89,15.89,1158000.0,15.91,15.92,15.89,15.89,1158000.0
2014-11-04 15:30:00,15.9,15.91,15.89,15.89,588000.0,15.9,15.91,15.89,15.89,588000.0
2014-11-04 15:35:00,15.89,15.9,15.89,15.9,280500.0,15.89,15.9,15.89,15.9,280500.0
2014-11-04 15:40:00,15.9,15.91,15.89,15.91,361500.0,15.9,15.91,15.89,15.91,361500.0
2014-11-04 15:45:00,15.91,15.94,15.9,15.94,798000.0,15.91,15.94,15.9,15.94,798000.0
2014-11-04 15:50:00,15.94,15.96,15.93,15.94,1267500.0,15.94,15.96,15.93,15.94,1267500.0
2014-11-04 15:55:00,15.94,15.97,15.92,15.93,1821000.0,15.94,15.97,15.92,15.93,1821000.0
2014-11-05 09:30:00,16.07,16.09,15.91,15.98,2280000.0,16.07,16.09,15.91,15.98,2280000.0
2014-11-05 09:35:00,15.99,16.01,15.71,15.72,3132000.0,15.99,16.01,15.71,15.72,3132000.0
2014-11-05 09:40:00,15.72,15.75,15.58,15.62,3840000.0,15.72,15.75,15.58,15.62,3840000.0
2014-11-05 09:45:00,15.61,15.66,15.55,15.62,3207000.0,15.61,15.66,15.55,15.62,3207000.0
2014-11-05 09:50:00,15.62,15.63,15.56,15.6,1255500.0,15.62,15.63,15.56,15.6,1255500.0
2014-11-05 09:55:00,15.6,15.63,15.58,15.6,793500.0,15.6,15.63,15.58,15.6,793500.0
2014-11-05 10:00:00,15.6,15.62,15.51,15.57,1720500.0,15.6,15.62,15.51,15.57,1720500.0
2014-11-05 10:05:00,15.57,15.65,15.55,15.65,1162500.0,15.57,15.65,15.55,15.65,1162500.0
2014-11-05 10:10:00,15.64,15.68,15.61,15.68,1404000.0,15.64,15.68,15.61,15.68,1404000.0
2014-11-05 10:15:00,15.68,15.69,15.63,15.65,1333500.0,15.68,15.69,15.63,15.65,1333500.0
2014-11-05 10:20:00,15.65,15.68,15.57,15.57,847500.0,15.65,15.68,15.57,15.57,847500.0
2014-11-05 10:25:00,15.59,15.61,15.57,15.6,595500.0,15.59,15.61,15.57,15.6,595500.0
2014-11-05 10:30:00,15.59,15.6,15.5,15.51,1333500.0,15.59,15.6,15.5,15.51,1333500.0
2014-11-05 10:35:00,15.51,15.53,15.48,15.49,1044000.0,15.51,15.53,15.48,15.49,1044000.0
2014-11-05 10:40:00,15.49,15.56,15.47,15.52,940500.0,15.49,15.56,15.47,15.52,940500.0
2014-11-05 10:45:00,15.52,15.56,15.49,15.56,987000.0,15.52,15.56,15.49,15.56,987000.0
2014-11-05 10:50:00,15.55,15.63,15.54,15.62,939000.0,15.55,15.63,15.54,15.62,939000.0
2014-11-05 10:55:00,15.61,15.61,15.57,15.59,694500.0,15.61,15.61,15.57,15.59,694500.0
2014-11-05 11:00:00,15.59,15.63,15.57,15.59,624000.0,15.59,15.63,15.57,15.59,624000.0
2014-11-05 11:05:00,15.59,15.61,15.56,15.6,618000.0,15.59,15.61,15.56,15.6,618000.0
2014-11-05 11:10:00,15.6,15.61,15.58,15.6,534000.0,15.6,15.61,15.58,15.6,534000.0
2014-11-05 11:15:00,15.6,15.61,15.57,15.58,909000.0,15.6,15.61,15.57,15.58,909000.0
2014-11-05 11:20:00,15.57,15.58,15.54,15.56,835500.0,15.57,15.58,15.54,15.56,835500.0
2014-11-05 11:25:00,15.56,15.57,15.52,15.52,688500.0,15.56,15.57,15.52,15.52,688500.0
2014-11-05 11:30:00,15.53,15.55,15.5,15.5,783000.0,15.53,15.55,15.5,15.5,783000.0
2014-11-05 11:35:00,15.51,15.51,15.44,15.44,1470000.0,15.51,15.51,15.44,15.44,1470000.0
2014-11-05 11:40:00,15.45,15.47,15.45,15.46,775500.0,15.45,15.47,15.45,15.46,775500.0
2014-11-05 11:45:00,15.46,15.49,15.44,15.48,811500.0,15.46,15.49,15.44,15.48,811500.0
2014-11-05 11:50:00,15.48,15.49,15.41,15.43,1644000.0,15.48,15.49,15.41,15.43,1644000.0
2014-11-05 11:55:00,15.43,15.46,15.4,15.44,897000.0,15.43,15.46,15.4,15.44,897000.0
2014-11-05 12:00:00,15.45,15.52,15.44,15.51,987000.0,15.45,15.52,15.44,15.51,987000.0
2014-11-05 12:05:00,15.51,15.52,15.49,15.51,597000.0,15.51,15.52,15.49,15.51,597000.0
2014-11-05 12:10:00,15.51,15.56,15.49,15.55,582000.0,15.51,15.56,15.49,15.55,582000.0
2014-11-05 12:15:00,15.56,15.56,15.5,15.51,606000.0,15.56,15.56,15.5,15.51,606000.0
2014-11-05 12:20:00,15.51,15.53,15.48,15.5,672000.0,15.51,15.53,15.48,15.5,672000.0
2014-11-05 12:25:00,15.5,15.54,15.5,15.53,552000.0,15.5,15.54,15.5,15.53,552000.0
2014-11-05 12:30:00,15.53,15.55,15.51,15.52,675000.0,15.53,15.55,15.51,15.52,675000.0
2014-11-05 12:35:00,15.52,15.56,15.51,15.54,555000.0,15.52,15.56,15.51,15.54,555000.0
2014-11-05 12:40:00,15.54,15.63,15.53,15.63,777000.0,15.54,15.63,15.53,15.63,777000.0
2014-11-05 12:45:00,15.62,15.72,15.62,15.64,1669500.0,15.62,15.72,15.62,15.64,1669500.0
2014-11-05 12:50:00,15.64,15.66,15.62,15.64,474000.0,15.64,15.66,15.62,15.64,474000.0
2014-11-05 12:55:00,15.64,15.66,15.64,15.65,664500.0,15.64,15.66,15.64,15.65,664500.0
2014-11-05 13:00:00,15.66,15.66,15.62,15.65,457500.0,15.66,15.66,15.62,15.65,457500.0
2014-11-05 13:05:00,15.65,15.65,15.62,15.64,322500.0,15.65,15.65,15.62,15.64,322500.0
2014-11-05 13:10:00,15.65,15.65,15.63,15.65,286500.0,15.65,15.65,15.63,15.65,286500.0
2014-11-05 13:15:00,15.64,15.65,15.54,15.56,858000.0,15.64,15.65,15.54,15.56,858000.0
2014-11-05 13:20:00,15.56,15.58,15.54,15.56,361500.0,15.56,15.58,15.54,15.56,361500.0
2014-11-05 13:25:00,15.55,15.55,15.52,15.53,511500.0,15.55,15.55,15.52,15.53,511500.0
2014-11-05 13:30:00,15.52,15.56,15.51,15.55,835500.0,15.52,15.56,15.51,15.55,835500.0
2014-11-05 13:35:00,15.55,15.55,15.48,15.48,643500.0,15.55,15.55,15.48,15.48,643500.0
2014-11-05 13:40:00,15.48,15.5,15.46,15.47,1203000.0,15.48,15.5,15.46,15.47,1203000.0
2014-11-05 13:45:00,15.47,15.49,15.44,15.49,763500.0,15.47,15.49,15.44,15.49,763500.0
2014-11-05 13:50:00,15.48,15.51,15.45,15.47,1032000.0,15.48,15.51,15.45,15.47,1032000.0
2014-11-05 13:55:00,15.48,15.48,15.41,15.44,816000.0,15.48,15.48,15.41,15.44,816000.0
2014-11-05 14:00:00,15.44,15.45,15.41,15.41,649500.0,15.44,15.45,15.41,15.41,649500.0
2014-11-05 14:05:00,15.41,15.44,15.38,15.4,1056000.0,15.41,15.44,15.38,15.4,1056000.0
2014-11-05 14:10:00,15.39,15.44,15.38,15.43,807000.0,15.39,15.44,15.38,15.43,807000.0
2014-11-05 14:15:00,15.43,15.45,15.4,15.43,568500.0,15.43,15.45,15.4,15.43,568500.0
2014-11-05 14:20:00,15.43,15.47,15.41,15.45,777000.0,15.43,15.47,15.41,15.45,777000.0
2014-11-05 14:25:00,15.46,15.48,15.45,15.47,559500.0,15.46,15.48,15.45,15.47,559500.0
2014-11-05 14:30:00,15.47,15.47,15.44,15.47,546000.0,15.47,15.47,15.44,15.47,546000.0
2014-11-05 14:35:00,15.47,15.48,15.43,15.44,616500.0,15.47,15.48,15.43,15.44,616500.0
2014-11-05 14:40:00,15.44,15.46,15.41,15.42,649500.0,15.44,15.46,15.41,15.42,649500.0
2014-11-05 14:45:00,15.43,15.46,15.4,15.41,1170000.0,15.43,15.46,15.4,15.41,1170000.0
2014-11-05 14:50:00,15.41,15.43,15.39,15.41,624000.0,15.41,15.43,15.39,15.41,624000.0
2014-11-05 14:55:00,15.4,15.46,15.4,15.45,642000.0,15.4,15.46,15.4,15.45,642000.0
2014-11-05 15:00:00,15.45,15.46,15.42,15.42,576000.0,15.45,15.46,15.42,15.42,576000.0
2014-11-05 15:05:00,15.43,15.44,15.41,15.43,948000.0,15.43,15.44,15.41,15.43,948000.0
2014-11-05 15:10:00,15.42,15.45,15.41,15.45,730500.0,15.42,15.45,15.41,15.45,730500.0
2014-11-05 15:15:00,15.45,15.45,15.42,15.43,844500.0,15.45,15.45,15.42,15.43,844500.0
2014-11-05 15:20:00,15.43,15.44,15.4,15.41,898500.0,15.43,15.44,15.4,15.41,898500.0
2014-11-05 15:25:00,15.4,15.43,15.38,15.39,1752000.0,15.4,15.43,15.38,15.39,1752000.0
2014-11-05 15:30:00,15.39,15.42,15.37,15.42,1494000.0,15.39,15.42,15.37,15.42,1494000.0
2014-11-05 15:35:00,15.42,15.45,15.4,15.42,1549500.0,15.42,15.45,15.4,15.42,1549500.0
2014-11-05 15:40:00,15.42,15.43,15.39,15.41,1300500.0,15.42,15.43,15.39,15.41,1300500.0
2014-11-05 15:45:00,15.42,15.42,15.4,15.41,1246500.0,15.42,15.42,15.4,15.41,1246500.0
2014-11-05 15:50:00,15.41,15.43,15.41,15.42,2260500.0,15.41,15.43,15.41,15.42,2260500.0
2014-11-05 15:55:00,15.42,15.45,15.37,15.38,4417500.0,15.42,15.45,15.37,15.38,4417500.0
2014-11-06 09:30:00,15.63,15.8,15.23,15.67,18582000.0,15.63,15.8,15.23,15.67,18582000.0
2014-11-06 09:35:00,15.67,16.1,15.65,15.94,13681500.0,15.67,16.1,15.65,15.94,13681500.0
2014-11-06 09:40:00,15.96,16.15,15.93,16.01,8307000.0,15.96,16.15,15.93,16.01,8307000.0
2014-11-06 09:45:00,16.01,16.1,15.94,16.01,5082000.0,16.01,16.1,15.94,16.01,5082000.0
2014-11-06 09:50:00,16.04,16.17,16.02,16.1,6246000.0,16.04,16.17,16.02,16.1,6246000.0
2014-11-06 09:55:00,16.1,16.25,16.09,16.23,6436500.0,16.1,16.25,16.09,16.23,6436500.0
2014-11-06 10:00:00,16.21,16.29,16.17,16.22,5524500.0,16.21,16.29,16.17,16.22,5524500.0
2014-11-06 10:05:00,16.22,16.42,16.22,16.39,7074000.0,16.22,16.42,16.22,16.39,7074000.0
2014-11-06 10:10:00,16.39,16.45,16.29,16.36,5011500.0,16.39,16.45,16.29,16.36,5011500.0
2014-11-06 10:15:00,16.37,16.38,16.23,16.25,4171500.0,16.37,16.38,16.23,16.25,4171500.0
2014-11-06 10:20:00,16.26,16.33,16.23,16.29,3484500.0,16.26,16.33,16.23,16.29,3484500.0
2014-11-06 10:25:00,16.28,16.42,16.27,16.34,3342000.0,16.28,16.42,16.27,16.34,3342000.0
2014-11-06 10:30:00,16.34,16.4,16.33,16.35,2434500.0,16.34,16.4,16.33,16.35,2434500.0
2014-11-06 10:35:00,16.35,16.36,16.28,16.31,2004000.0,16.35,16.36,16.28,16.31,2004000.0
2014-11-06 10:40:00,16.31,16.35,16.27,16.29,1774500.0,16.31,16.35,16.27,16.29,1774500.0
2014-11-06 10:45:00,16.29,16.43,16.29,16.37,3054000.0,16.29,16.43,16.29,16.37,3054000.0
2014-11-06 10:50:00,16.37,16.38,16.29,16.36,2496000.0,16.37,16.38,16.29,16.36,2496000.0
2014-11-06 10:55:00,16.35,16.37,16.29,16.3,1995000.0,16.35,16.37,16.29,16.3,1995000.0
2014-11-06 11:00:00,16.3,16.33,16.25,16.32,1606500.0,16.3,16.33,16.25,16.32,1606500.0
2014-11-06 11:05:00,16.32,16.33,16.26,16.33,1584000.0,16.32,16.33,16.26,16.33,1584000.0
2014-11-06 11:10:00,16.33,16.33,16.26,16.3,1413000.0,16.33,16.33,16.26,16.3,1413000.0
2014-11-06 11:15:00,16.29,16.31,16.26,16.29,1693500.0,16.29,16.31,16.26,16.29,1693500.0
2014-11-06 11:20:00,16.3,16.31,16.2,16.21,2758500.0,16.3,16.31,16.2,16.21,2758500.0
2014-11-06 11:25:00,16.22,16.25,16.17,16.22,2320500.0,16.22,16.25,16.17,16.22,2320500.0
2014-11-06 11:30:00,16.22,16.27,16.17,16.25,1882500.0,16.22,16.27,16.17,16.25,1882500.0
2014-11-06 11:35:00,16.25,16.26,16.2,16.24,862500.0,16.25,16.26,16.2,16.24,862500.0
2014-11-06 11:40:00,16.24,16.33,16.23,16.32,1468500.0,16.24,16.33,16.23,16.32,1468500.0
2014-11-06 11:45:00,16.3,16.31,16.27,16.27,954000.0,16.3,16.31,16.27,16.27,954000.0
2014-11-06 11:50:00,16.27,16.29,16.24,16.26,1147500.0,16.27,16.29,16.24,16.26,1147500.0
2014-11-06 11:55:00,16.26,16.27,16.21,16.25,1216500.0,16.26,16.27,16.21,16.25,1216500.0
2014-11-06 12:00:00,16.25,16.25,16.2,16.23,1087500.0,16.25,16.25,16.2,16.23,1087500.0
2014-11-06 12:05:00,16.23,16.24,16.18,16.21,1369500.0,16.23,16.24,16.18,16.21,1369500.0
2014-11-06 12:10:00,16.2,16.23,16.09,16.12,3058500.0,16.2,16.23,16.09,16.12,3058500.0
2014-11-06 12:15:00,16.12,16.17,16.11,16.16,1587000.0,16.12,16.17,16.11,16.16,1587000.0
2014-11-06 12:20:00,16.16,16.17,16.13,16.14,808500.0,16.16,16.17,16.13,16.14,808500.0
2014-11-06 12:25:00,16.13,16.13,16.03,16.08,2671500.0,16.13,16.13,16.03,16.08,2671500.0
2014-11-06 12:30:00,16.07,16.16,16.07,16.13,1420500.0,16.07,16.16,16.07,16.13,1420500.0
2014-11-06 12:35:00,16.13,16.18,16.12,16.15,1455000.0,16.13,16.18,16.12,16.15,1455000.0
2014-11-06 12:40:00,16.14,16.18,16.14,16.14,519000.0,16.14,16.18,16.14,16.14,519000.0
2014-11-06 12:45:00,16.14,16.16,16.12,16.15,898500.0,16.14,16.16,16.12,16.15,898500.0
2014-11-06 12:50:00,16.15,16.22,16.15,16.19,1233000.0,16.15,16.22,16.15,16.19,1233000.0
2014-11-06 12:55:00,16.19,16.2,16.16,16.18,435000.0,16.19,16.2,16.16,16.18,435000.0
2014-11-06 13:00:00,16.18,16.19,16.16,16.18,573000.0,16.18,16.19,16.16,16.18,573000.0
2014-11-06 13:05:00,16.18,16.2,16.14,16.16,1033500.0,16.18,16.2,16.14,16.16,1033500.0
2014-11-06 13:10:00,16.15,16.16,16.13,16.13,669000.0,16.15,16.16,16.13,16.13,669000.0
2014-11-06 13:15:00,16.14,16.14,16.11,16.12,634500.0,16.14,16.14,16.11,16.12,634500.0
2014-11-06 13:20:00,16.11,16.17,16.11,16.16,690000.0,16.11,16.17,16.11,16.16,690000.0
2014-11-06 13:25:00,16.16,16.17,16.1,16.16,867000.0,16.16,16.17,16.1,16.16,867000.0
2014-11-06 13:30:00,16.16,16.17,16.12,16.13,1107000.0,16.16,16.17,16.12,16.13,1107000.0
2014-11-06 13:35:00,16.13,16.13,16.08,16.11,709500.0,16.13,16.13,16.08,16.11,709500.0
2014-11-06 13:40:00,16.12,16.12,16.08,16.09,601500.0,16.12,16.12,16.08,16.09,601500.0
2014-11-06 13:45:00,16.09,16.16,16.07,16.15,1491000.0,16.09,16.16,16.07,16.15,1491000.0
2014-11-06 13:50:00,16.15,16.16,16.1,16.14,1404000.0,16.15,16.16,16.1,16.14,1404000.0
2014-11-06 13:55:00,16.13,16.17,16.12,16.16,955500.0,16.13,16.17,16.12,16.16,955500.0
2014-11-06 14:00:00,16.16,16.23,16.14,16.18,1947000.0,16.16,16.23,16.14,16.18,1947000.0
2014-11-06 14:05:00,16.18,16.2,16.15,16.16,625500.0,16.18,16.2,16.15,16.16,625500.0
2014-11-06 14:10:00,16.16,16.2,16.16,16.18,652500.0,16.16,16.2,16.16,16.18,652500.0
2014-11-06 14:15:00,16.19,16.19,16.11,16.12,931500.0,16.19,16.19,16.11,16.12,931500.0
2014-11-06 14:20:00,16.12,16.15,16.11,16.12,534000.0,16.12,16.15,16.11,16.12,534000.0
2014-11-06 14:25:00,16.12,16.14,16.08,16.12,918000.0,16.12,16.14,16.08,16.12,918000.0
2014-11-06 14:30:00,16.11,16.13,16.01,16.01,1977000.0,16.11,16.13,16.01,16.01,1977000.0
2014-11-06 14:35:00,16.02,16.03,15.91,15.97,3142500.0,16.02,16.03,15.91,15.97,3142500.0
2014-11-06 14:40:00,15.97,15.98,15.88,15.91,3063000.0,15.97,15.98,15.88,15.91,3063000.0
2014-11-06 14:45:00,15.92,15.98,15.9,15.93,1936500.0,15.92,15.98,15.9,15.93,1936500.0
2014-11-06 14:50:00,15.93,15.96,15.9,15.9,1402500.0,15.93,15.96,15.9,15.9,1402500.0
2014-11-06 14:55:00,15.9,16.0,15.9,15.99,1254000.0,15.9,16.0,15.9,15.99,1254000.0
2014-11-06 15:00:00,15.98,16.03,15.95,15.97,1695000.0,15.98,16.03,15.95,15.97,1695000.0
2014-11-06 15:05:00,15.97,15.99,15.93,15.97,729000.0,15.97,15.99,15.93,15.97,729000.0
2014-11-06 15:10:00,15.97,16.0,15.96,15.98,678000.0,15.97,16.0,15.96,15.98,678000.0
2014-11-06 15:15:00,15.98,16.08,15.98,16.07,1825500.0,15.98,16.08,15.98,16.07,1825500.0
2014-11-06 15:20:00,16.08,16.08,16.02,16.04,1296000.0,16.08,16.08,16.02,16.04,1296000.0
2014-11-06 15:25:00,16.04,16.05,15.99,16.01,945000.0,16.04,16.05,15.99,16.01,945000.0
2014-11-06 15:30:00,16.02,16.03,16.0,16.01,949500.0,16.02,16.03,16.0,16.01,949500.0
2014-11-06 15:35:00,16.01,16.05,15.98,16.0,1287000.0,16.01,16.05,15.98,16.0,1287000.0
2014-11-06 15:40:00,16.0,16.03,15.97,15.98,1104000.0,16.0,16.03,15.97,15.98,1104000.0
2014-11-06 15:45:00,15.98,16.0,15.97,15.97,1086000.0,15.98,16.0,15.97,15.97,1086000.0
2014-11-06 15:50:00,15.98,16.04,15.98,16.0,2371500.0,15.98,16.04,15.98,16.0,2371500.0
2014-11-06 15:55:00,16.0,16.1,16.0,16.08,3235500.0,16.0,16.1,16.0,16.08,3235500.0
2014-11-07 09:30:00,16.15,16.19,16.0,16.01,3859500.0,16.15,16.19,16.0,16.01,3859500.0
2014-11-07 09:35:00,16.03,16.15,15.97,16.02,2505000.0,16.03,16.15,15.97,16.02,2505000.0
2014-11-07 09:40:00,16.02,16.08,15.95,16.01,2019000.0,16.02,16.08,15.95,16.01,2019000.0
2014-11-07 09:45:00,16.02,16.1,15.99,16.09,1498500.0,16.02,16.1,15.99,16.09,1498500.0
2014-11-07 09:50:00,16.09,16.12,16.01,16.02,1926000.0,16.09,16.12,16.01,16.02,1926000.0
2014-11-07 09:55:00,16.03,16.1,16.0,16.08,1341000.0,16.03,16.1,16.0,16.08,1341000.0
2014-11-07 10:00:00,16.06,16.07,16.0,16.04,1267500.0,16.06,16.07,16.0,16.04,1267500.0
2014-11-07 10:05:00,16.04,16.1,16.0,16.04,1608000.0,16.04,16.1,16.0,16.04,1608000.0
2014-11-07 10:10:00,16.04,16.06,15.98,16.0,1380000.0,16.04,16.06,15.98,16.0,1380000.0
2014-11-07 10:15:00,16.0,16.05,15.97,16.03,1726500.0,16.0,16.05,15.97,16.03,1726500.0
2014-11-07 10:20:00,16.03,16.03,15.97,16.01,936000.0,16.03,16.03,15.97,16.01,936000.0
2014-11-07 10:25:00,16.0,16.0,15.91,15.95,1752000.0,16.0,16.0,15.91,15.95,1752000.0
2014-11-07 10:30:00,15.94,15.97,15.9,15.94,1533000.0,15.94,15.97,15.9,15.94,1533000.0
2014-11-07 10:35:00,15.95,15.96,15.92,15.96,973500.0,15.95,15.96,15.92,15.96,973500.0
2014-11-07 10:40:00,15.96,15.96,15.92,15.95,913500.0,15.96,15.96,15.92,15.95,913500.0
2014-11-07 10:45:00,15.95,15.96,15.93,15.94,960000.0,15.95,15.96,15.93,15.94,960000.0
2014-11-07 10:50:00,15.95,15.99,15.94,15.99,871500.0,15.95,15.99,15.94,15.99,871500.0
2014-11-07 10:55:00,15.99,16.0,15.97,15.98,600000.0,15.99,16.0,15.97,15.98,600000.0
2014-11-07 11:00:00,15.98,15.99,15.92,15.95,918000.0,15.98,15.99,15.92,15.95,918000.0
2014-11-07 11:05:00,15.96,15.97,15.94,15.95,319500.0,15.96,15.97,15.94,15.95,319500.0
2014-11-07 11:10:00,15.94,15.95,15.83,15.87,2227500.0,15.94,15.95,15.83,15.87,2227500.0
2014-11-07 11:15:00,15.88,15.9,15.85,15.88,810000.0,15.88,15.9,15.85,15.88,810000.0
2014-11-07 11:20:00,15.89,15.89,15.86,15.88,931500.0,15.89,15.89,15.86,15.88,931500.0
2014-11-07 11:25:00,15.88,15.91,15.87,15.91,729000.0,15.88,15.91,15.87,15.91,729000.0
2014-11-07 11:30:00,15.91,15.91,15.84,15.88,708000.0,15.91,15.91,15.84,15.88,708000.0
2014-11-07 11:35:00,15.87,15.9,15.84,15.9,594000.0,15.87,15.9,15.84,15.9,594000.0
2014-11-07 11:40:00,15.9,15.91,15.84,15.85,1038000.0,15.9,15.91,15.84,15.85,1038000.0
2014-11-07 11:45:00,15.84,15.88,15.84,15.87,697500.0,15.84,15.88,15.84,15.87,697500.0
2014-11-07 11:50:00,15.87,15.87,15.85,15.86,453000.0,15.87,15.87,15.85,15.86,453000.0
2014-11-07 11:55:00,15.86,15.87,15.82,15.82,555000.0,15.86,15.87,15.82,15.82,555000.0
2014-11-07 12:00:00,15.83,15.84,15.81,15.83,540000.0,15.83,15.84,15.81,15.83,540000.0
2014-11-07 12:05:00,15.83,15.85,15.83,15.85,279000.0,15.83,15.85,15.83,15.85,279000.0
2014-11-07 12:10:00,15.83,15.85,15.83,15.84,625500.0,15.83,15.85,15.83,15.84,625500.0
2014-11-07 12:15:00,15.85,15.9,15.84,15.9,648000.0,15.85,15.9,15.84,15.9,648000.0
2014-11-07 12:20:00,15.9,15.9,15.86,15.87,348000.0,15.9,15.9,15.86,15.87,348000.0
2014-11-07 12:25:00,15.87,15.87,15.85,15.85,597000.0,15.87,15.87,15.85,15.85,597000.0
2014-11-07 12:30:00,15.85,15.89,15.85,15.87,739500.0,15.85,15.89,15.85,15.87,739500.0
2014-11-07 12:35:00,15.87,15.92,15.87,15.91,1237500.0,15.87,15.92,15.87,15.91,1237500.0
2014-11-07 12:40:00,15.91,15.95,15.9,15.95,673500.0,15.91,15.95,15.9,15.95,673500.0
2014-11-07 12:45:00,15.95,15.95,15.91,15.93,679500.0,15.95,15.95,15.91,15.93,679500.0
2014-11-07 12:50:00,15.92,15.93,15.91,15.92,274500.0,15.92,15.93,15.91,15.92,274500.0
2014-11-07 12:55:00,15.92,15.98,15.92,15.97,771000.0,15.92,15.98,15.92,15.97,771000.0
2014-11-07 13:00:00,15.97,15.97,15.93,15.93,730500.0,15.97,15.97,15.93,15.93,730500.0
2014-11-07 13:05:00,15.93,15.94,15.92,15.93,315000.0,15.93,15.94,15.92,15.93,315000.0
2014-11-07 13:10:00,15.93,15.94,15.92,15.93,417000.0,15.93,15.94,15.92,15.93,417000.0
2014-11-07 13:15:00,15.94,15.94,15.92,15.93,327000.0,15.94,15.94,15.92,15.93,327000.0
2014-11-07 13:20:00,15.94,15.94,15.92,15.93,262500.0,15.94,15.94,15.92,15.93,262500.0
2014-11-07 13:25:00,15.92,15.94,15.92,15.94,342000.0,15.92,15.94,15.92,15.94,342000.0
2014-11-07 13:30:00,15.95,15.98,15.95,15.97,423000.0,15.95,15.98,15.95,15.97,423000.0
2014-11-07 13:35:00,15.97,15.98,15.95,15.98,340500.0,15.97,15.98,15.95,15.98,340500.0
2014-11-07 13:40:00,15.97,15.98,15.95,15.97,438000.0,15.97,15.98,15.95,15.97,438000.0
2014-11-07 13:45:00,15.97,15.99,15.97,15.98,295500.0,15.97,15.99,15.97,15.98,295500.0
2014-11-07 13:50:00,15.99,16.01,15.98,15.99,538500.0,15.99,16.01,15.98,15.99,538500.0
2014-11-07 13:55:00,15.99,16.0,15.97,15.97,445500.0,15.99,16.0,15.97,15.97,445500.0
2014-11-07 14:00:00,15.97,15.99,15.97,15.97,457500.0,15.97,15.99,15.97,15.97,457500.0
2014-11-07 14:05:00,15.98,15.98,15.95,15.96,280500.0,15.98,15.98,15.95,15.96,280500.0
2014-11-07 14:10:00,15.96,15.96,15.95,15.95,240000.0,15.96,15.96,15.95,15.95,240000.0
2014-11-07 14:15:00,15.95,15.96,15.94,15.94,273000.0,15.95,15.96,15.94,15.94,273000.0
2014-11-07 14:20:00,15.95,15.95,15.92,15.93,411000.0,15.95,15.95,15.92,15.93,411000.0
2014-11-07 14:25:00,15.93,15.93,15.88,15.89,600000.0,15.93,15.93,15.88,15.89,600000.0
2014-11-07 14:30:00,15.89,15.9,15.87,15.9,379500.0,15.89,15.9,15.87,15.9,379500.0
2014-11-07 14:35:00,15.89,15.91,15.88,15.9,390000.0,15.89,15.91,15.88,15.9,390000.0
2014-11-07 14:40:00,15.9,15.91,15.88,15.9,412500.0,15.9,15.91,15.88,15.9,412500.0
2014-11-07 14:45:00,15.89,15.92,15.88,15.91,636000.0,15.89,15.92,15.88,15.91,636000.0
2014-11-07 14:50:00,15.92,15.93,15.91,15.93,690000.0,15.92,15.93,15.91,15.93,690000.0
2014-11-07 14:55:00,15.93,15.93,15.91,15.92,297000.0,15.93,15.93,15.91,15.92,297000.0
2014-11-07 15:00:00,15.93,15.95,15.92,15.94,424500.0,15.93,15.95,15.92,15.94,424500.0
2014-11-07 15:05:00,15.94,15.97,15.94,15.94,685500.0,15.94,15.97,15.94,15.94,685500.0
2014-11-07 15:10:00,15.94,15.94,15.92,15.93,228000.0,15.94,15.94,15.92,15.93,228000.0
2014-11-07 15:15:00,15.93,15.94,15.91,15.93,655500.0,15.93,15.94,15.91,15.93,655500.0
2014-11-07 15:20:00,15.93,15.95,15.92,15.95,297000.0,15.93,15.95,15.92,15.95,297000.0
2014-11-07 15:25:00,15.94,15.95,15.91,15.92,489000.0,15.94,15.95,15.91,15.92,489000.0
2014-11-07 15:30:00,15.92,15.95,15.92,15.94,402000.0,15.92,15.95,15.92,15.94,402000.0
2014-11-07 15:35:00,15.93,15.95,15.93,15.95,336000.0,15.93,15.95,15.93,15.95,336000.0
2014-11-07 15:40:00,15.95,15.98,15.94,15.98,715500.0,15.95,15.98,15.94,15.98,715500.0
2014-11-07 15:45:00,15.97,15.99,15.97,15.99,729000.0,15.97,15.99,15.97,15.99,729000.0
2014-11-07 15:50:00,15.99,16.01,15.99,16.01,1572000.0,15.99,16.01,15.99,16.01,1572000.0
2014-11-07 15:55:00,16.01,16.02,16.0,16.01,2161500.0,16.01,16.02,16.0,16.01,2161500.0
2014-11-10 09:30:00,15.94,15.95,15.83,15.83,2394000.0,15.94,15.95,15.83,15.83,2394000.0
2014-11-10 09:35:00,15.83,15.92,15.83,15.86,1675500.0,15.83,15.92,15.83,15.86,1675500.0
2014-11-10 09:40:00,15.87,15.88,15.79,15.79,2629500.0,15.87,15.88,15.79,15.79,2629500.0
2014-11-10 09:45:00,15.8,15.88,15.79,15.83,1356000.0,15.8,15.88,15.79,15.83,1356000.0
2014-11-10 09:50:00,15.83,15.87,15.79,15.85,1501500.0,15.83,15.87,15.79,15.85,1501500.0
2014-11-10 09:55:00,15.86,15.92,15.86,15.88,2092500.0,15.86,15.92,15.86,15.88,2092500.0
2014-11-10 10:00:00,15.87,15.95,15.87,15.92,1341000.0,15.87,15.95,15.87,15.92,1341000.0
2014-11-10 10:05:00,15.92,15.96,15.85,15.87,1042500.0,15.92,15.96,15.85,15.87,1042500.0
2014-11-10 10:10:00,15.87,15.9,15.86,15.88,970500.0,15.87,15.9,15.86,15.88,970500.0
2014-11-10 10:15:00,15.87,15.88,15.84,15.87,1372500.0,15.87,15.88,15.84,15.87,1372500.0
2014-11-10 10:20:00,15.88,15.91,15.87,15.87,621000.0,15.88,15.91,15.87,15.87,621000.0
2014-11-10 10:25:00,15.87,15.93,15.85,15.91,861000.0,15.87,15.93,15.85,15.91,861000.0
2014-11-10 10:30:00,15.9,15.93,15.87,15.93,541500.0,15.9,15.93,15.87,15.93,541500.0
2014-11-10 10:35:00,15.91,15.95,15.9,15.92,643500.0,15.91,15.95,15.9,15.92,643500.0
2014-11-10 10:40:00,15.92,16.0,15.91,15.99,1558500.0,15.92,16.0,15.91,15.99,1558500.0
2014-11-10 10:45:00,15.99,16.0,15.96,15.97,973500.0,15.99,16.0,15.96,15.97,973500.0
2014-11-10 10:50:00,15.99,15.99,15.94,15.98,724500.0,15.99,15.99,15.94,15.98,724500.0
2014-11-10 10:55:00,15.99,16.0,15.96,15.97,808500.0,15.99,16.0,15.96,15.97,808500.0
2014-11-10 11:00:00,15.98,16.0,15.97,16.0,1042500.0,15.98,16.0,15.97,16.0,1042500.0
2014-11-10 11:05:00,16.0,16.0,15.97,16.0,633000.0,16.0,16.0,15.97,16.0,633000.0
2014-11-10 11:10:00,16.0,16.0,15.97,15.98,685500.0,16.0,16.0,15.97,15.98,685500.0
2014-11-10 11:15:00,15.99,16.0,15.97,15.99,892500.0,15.99,16.0,15.97,15.99,892500.0
2014-11-10 11:20:00,16.0,16.03,15.98,15.98,1272000.0,16.0,16.03,15.98,15.98,1272000.0
2014-11-10 11:25:00,15.99,16.03,15.98,16.03,652500.0,15.99,16.03,15.98,16.03,652500.0
2014-11-10 11:30:00,16.02,16.12,16.01,16.11,2755500.0,16.02,16.12,16.01,16.11,2755500.0
2014-11-10 11:35:00,16.11,16.16,16.04,16.14,2094000.0,16.11,16.16,16.04,16.14,2094000.0
2014-11-10 11:40:00,16.15,16.19,16.12,16.15,1593000.0,16.15,16.19,16.12,16.15,1593000.0
2014-11-10 11:45:00,16.14,16.16,16.1,16.15,777000.0,16.14,16.16,16.1,16.15,777000.0
2014-11-10 11:50:00,16.14,16.17,16.14,16.16,589500.0,16.14,16.17,16.14,16.16,589500.0
2014-11-10 11:55:00,16.16,16.17,16.1,16.11,877500.0,16.16,16.17,16.1,16.11,877500.0
2014-11-10 12:00:00,16.13,16.15,16.11,16.12,388500.0,16.13,16.15,16.11,16.12,388500.0
2014-11-10 12:05:00,16.13,16.13,16.09,16.12,360000.0,16.13,16.13,16.09,16.12,360000.0
2014-11-10 12:10:00,16.11,16.15,16.11,16.14,712500.0,16.11,16.15,16.11,16.14,712500.0
2014-11-10 12:15:00,16.15,16.18,16.14,16.16,751500.0,16.15,16.18,16.14,16.16,751500.0
2014-11-10 12:20:00,16.16,16.16,16.13,16.13,238500.0,16.16,16.16,16.13,16.13,238500.0
2014-11-10 12:25:00,16.13,16.13,16.11,16.12,297000.0,16.13,16.13,16.11,16.12,297000.0
2014-11-10 12:30:00,16.12,16.14,16.12,16.13,165000.0,16.12,16.14,16.12,16.13,165000.0
2014-11-10 12:35:00,16.13,16.14,16.08,16.08,1024500.0,16.13,16.14,16.08,16.08,1024500.0
2014-11-10 12:40:00,16.08,16.12,16.08,16.09,456000.0,16.08,16.12,16.08,16.09,456000.0
2014-11-10 12:45:00,16.08,16.13,16.07,16.12,409500.0,16.08,16.13,16.07,16.12,409500.0
2014-11-10 12:50:00,16.13,16.15,16.11,16.12,565500.0,16.13,16.15,16.11,16.12,565500.0
2014-11-10 12:55:00,16.13,16.13,16.1,16.11,291000.0,16.13,16.13,16.1,16.11,291000.0
2014-11-10 13:00:00,16.11,16.12,16.08,16.09,967500.0,16.11,16.12,16.08,16.09,967500.0
2014-11-10 13:05:00,16.08,16.11,16.06,16.11,690000.0,16.08,16.11,16.06,16.11,690000.0
2014-11-10 13:10:00,16.11,16.13,16.1,16.1,243000.0,16.11,16.13,16.1,16.1,243000.0
2014-11-10 13:15:00,16.1,16.13,16.08,16.12,417000.0,16.1,16.13,16.08,16.12,417000.0
2014-11-10 13:20:00,16.11,16.16,16.11,16.13,529500.0,16.11,16.16,16.11,16.13,529500.0
2014-11-10 13:25:00,16.13,16.15,16.12,16.14,205500.0,16.13,16.15,16.12,16.14,205500.0
2014-11-10 13:30:00,16.14,16.17,16.14,16.14,607500.0,16.14,16.17,16.14,16.14,607500.0
2014-11-10 13:35:00,16.13,16.14,16.11,16.11,423000.0,16.13,16.14,16.11,16.11,423000.0
2014-11-10 13:40:00,16.12,16.12,16.06,16.08,589500.0,16.12,16.12,16.06,16.08,589500.0
2014-11-10 13:45:00,16.08,16.1,16.08,16.08,304500.0,16.08,16.1,16.08,16.08,304500.0
2014-11-10 13:50:00,16.08,16.11,16.07,16.11,913500.0,16.08,16.11,16.07,16.11,913500.0
2014-11-10 13:55:00,16.1,16.11,16.08,16.1,468000.0,16.1,16.11,16.08,16.1,468000.0
2014-11-10 14:00:00,16.11,16.13,16.1,16.1,156000.0,16.11,16.13,16.1,16.1,156000.0
2014-11-10 14:05:00,16.11,16.12,16.09,16.12,84000.0,16.11,16.12,16.09,16.12,84000.0
2014-11-10 14:10:00,16.11,16.12,16.09,16.1,82500.0,16.11,16.12,16.09,16.1,82500.0
2014-11-10 14:15:00,16.1,16.11,16.09,16.11,49500.0,16.1,16.11,16.09,16.11,49500.0
2014-11-10 14:20:00,16.1,16.11,16.09,16.11,171000.0,16.1,16.11,16.09,16.11,171000.0
2014-11-10 14:25:00,16.11,16.11,16.09,16.11,466500.0,16.11,16.11,16.09,16.11,466500.0
2014-11-10 14:30:00,16.11,16.12,16.04,16.04,721500.0,16.11,16.12,16.04,16.04,721500.0
2014-11-10 14:35:00,16.04,16.05,16.01,16.05,547500.0,16.04,16.05,16.01,16.05,547500.0
2014-11-10 14:40:00,16.05,16.1,16.05,16.09,273000.0,16.05,16.1,16.05,16.09,273000.0
2014-11-10 14:45:00,16.09,16.12,16.07,16.09,568500.0,16.09,16.12,16.07,16.09,568500.0
2014-11-10 14:50:00,16.09,16.1,16.08,16.08,115500.0,16.09,16.1,16.08,16.08,115500.0
2014-11-10 14:55:00,16.08,16.09,16.07,16.09,315000.0,16.08,16.09,16.07,16.09,315000.0
2014-11-10 15:00:00,16.09,16.11,16.09,16.1,414000.0,16.09,16.11,16.09,16.1,414000.0
2014-11-10 15:05:00,16.11,16.13,16.1,16.11,472500.0,16.11,16.13,16.1,16.11,472500.0
2014-11-10 15:10:00,16.1,16.13,16.1,16.12,336000.0,16.1,16.13,16.1,16.12,336000.0
2014-11-10 15:15:00,16.12,16.12,16.1,16.11,646500.0,16.12,16.12,16.1,16.11,646500.0
2014-11-10 15:20:00,16.11,16.15,16.11,16.14,466500.0,16.11,16.15,16.11,16.14,466500.0
2014-11-10 15:25:00,16.14,16.15,16.1,16.1,228000.0,16.14,16.15,16.1,16.1,228000.0
2014-11-10 15:30:00,16.1,16.13,16.1,16.11,222000.0,16.1,16.13,16.1,16.11,222000.0
2014-11-10 15:35:00,16.11,16.13,16.11,16.12,199500.0,16.11,16.13,16.11,16.12,199500.0
2014-11-10 15:40:00,16.12,16.13,16.1,16.1,379500.0,16.12,16.13,16.1,16.1,379500.0
2014-11-10 15:45:00,16.11,16.12,16.1,16.11,436500.0,16.11,16.12,16.1,16.11,436500.0
2014-11-10 15:50:00,16.11,16.14,16.1,16.11,930000.0,16.11,16.14,16.1,16.11,930000.0
2014-11-10 15:55:00,16.11,16.13,16.1,16.13,1674000.0,16.11,16.13,16.1,16.13,1674000.0
2014-11-11 09:30:00,16.17,16.46,16.13,16.45,5124000.0,16.17,16.46,16.13,16.45,5124000.0
2014-11-11 09:35:00,16.45,16.46,16.34,16.39,2721000.0,16.45,16.46,16.34,16.39,2721000.0
2014-11-11 09:40:00,16.38,16.4,16.27,16.3,2272500.0,16.38,16.4,16.27,16.3,2272500.0
2014-11-11 09:45:00,16.3,16.36,16.29,16.36,1423500.0,16.3,16.36,16.29,16.36,1423500.0
2014-11-11 09:50:00,16.34,16.4,16.32,16.39,2292000.0,16.34,16.4,16.32,16.39,2292000.0
2014-11-11 09:55:00,16.39,16.59,16.38,16.56,6897000.0,16.39,16.59,16.38,16.56,6897000.0
2014-11-11 10:00:00,16.56,16.64,16.54,16.62,3598500.0,16.56,16.64,16.54,16.62,3598500.0
2014-11-11 10:05:00,16.62,16.65,16.58,16.64,2472000.0,16.62,16.65,16.58,16.64,2472000.0
2014-11-11 10:10:00,16.65,16.73,16.61,16.68,4158000.0,16.65,16.73,16.61,16.68,4158000.0
2014-11-11 10:15:00,16.69,16.72,16.59,16.64,2580000.0,16.69,16.72,16.59,16.64,2580000.0
2014-11-11 10:20:00,16.64,16.66,16.61,16.65,1278000.0,16.64,16.66,16.61,16.65,1278000.0
2014-11-11 10:25:00,16.65,16.67,16.62,16.66,1339500.0,16.65,16.67,16.62,16.66,1339500.0
2014-11-11 10:30:00,16.66,16.69,16.62,16.63,1251000.0,16.66,16.69,16.62,16.63,1251000.0
2014-11-11 10:35:00,16.63,16.69,16.63,16.67,1633500.0,16.63,16.69,16.63,16.67,1633500.0
2014-11-11 10:40:00,16.66,16.67,16.62,16.62,1158000.0,16.66,16.67,16.62,16.62,1158000.0
2014-11-11 10:45:00,16.63,16.66,16.61,16.61,696000.0,16.63,16.66,16.61,16.61,696000.0
2014-11-11 10:50:00,16.61,16.67,16.61,16.65,1107000.0,16.61,16.67,16.61,16.65,1107000.0
2014-11-11 10:55:00,16.65,16.67,16.64,16.67,643500.0,16.65,16.67,16.64,16.67,643500.0
2014-11-11 11:00:00,16.66,16.66,16.57,16.58,1755000.0,16.66,16.66,16.57,16.58,1755000.0
2014-11-11 11:05:00,16.57,16.61,16.55,16.59,1608000.0,16.57,16.61,16.55,16.59,1608000.0
2014-11-11 11:10:00,16.59,16.6,16.56,16.58,666000.0,16.59,16.6,16.56,16.58,666000.0
2014-11-11 11:15:00,16.57,16.59,16.54,16.55,862500.0,16.57,16.59,16.54,16.55,862500.0
2014-11-11 11:20:00,16.55,16.6,16.54,16.59,862500.0,16.55,16.6,16.54,16.59,862500.0
2014-11-11 11:25:00,16.58,16.62,16.57,16.57,1006500.0,16.58,16.62,16.57,16.57,1006500.0
2014-11-11 11:30:00,16.57,16.57,16.54,16.55,699000.0,16.57,16.57,16.54,16.55,699000.0
2014-11-11 11:35:00,16.55,16.56,16.52,16.52,1483500.0,16.55,16.56,16.52,16.52,1483500.0
2014-11-11 11:40:00,16.52,16.52,16.5,16.52,937500.0,16.52,16.52,16.5,16.52,937500.0
2014-11-11 11:45:00,16.52,16.55,16.5,16.55,1132500.0,16.52,16.55,16.5,16.55,1132500.0
2014-11-11 11:50:00,16.54,16.54,16.5,16.52,1012500.0,16.54,16.54,16.5,16.52,1012500.0
2014-11-11 11:55:00,16.52,16.57,16.51,16.56,1788000.0,16.52,16.57,16.51,16.56,1788000.0
2014-11-11 12:00:00,16.56,16.58,16.54,16.57,1014000.0,16.56,16.58,16.54,16.57,1014000.0
2014-11-11 12:05:00,16.57,16.57,16.51,16.52,985500.0,16.57,16.57,16.51,16.52,985500.0
2014-11-11 12:10:00,16.52,16.55,16.5,16.53,828000.0,16.52,16.55,16.5,16.53,828000.0
2014-11-11 12:15:00,16.52,16.55,16.51,16.55,799500.0,16.52,16.55,16.51,16.55,799500.0
2014-11-11 12:20:00,16.55,16.58,16.55,16.56,1092000.0,16.55,16.58,16.55,16.56,1092000.0
2014-11-11 12:25:00,16.56,16.63,16.56,16.62,1312500.0,16.56,16.63,16.56,16.62,1312500.0
2014-11-11 12:30:00,16.62,16.64,16.61,16.62,924000.0,16.62,16.64,16.61,16.62,924000.0
2014-11-11 12:35:00,16.62,16.63,16.61,16.63,672000.0,16.62,16.63,16.61,16.63,672000.0
2014-11-11 12:40:00,16.63,16.65,16.59,16.59,1036500.0,16.63,16.65,16.59,16.59,1036500.0
2014-11-11 12:45:00,16.6,16.62,16.59,16.59,589500.0,16.6,16.62,16.59,16.59,589500.0
2014-11-11 12:50:00,16.59,16.6,16.57,16.59,571500.0,16.59,16.6,16.57,16.59,571500.0
2014-11-11 12:55:00,16.59,16.59,16.57,16.57,190500.0,16.59,16.59,16.57,16.57,190500.0
2014-11-11 13:00:00,16.58,16.59,16.55,16.59,585000.0,16.58,16.59,16.55,16.59,585000.0
2014-11-11 13:05:00,16.59,16.62,16.58,16.6,777000.0,16.59,16.62,16.58,16.6,777000.0
2014-11-11 13:10:00,16.6,16.63,16.55,16.55,780000.0,16.6,16.63,16.55,16.55,780000.0
2014-11-11 13:15:00,16.55,16.58,16.54,16.58,982500.0,16.55,16.58,16.54,16.58,982500.0
2014-11-11 13:20:00,16.58,16.58,16.55,16.58,169500.0,16.58,16.58,16.55,16.58,169500.0
2014-11-11 13:25:00,16.58,16.59,16.57,16.58,421500.0,16.58,16.59,16.57,16.58,421500.0
2014-11-11 13:30:00,16.59,16.6,16.57,16.6,471000.0,16.59,16.6,16.57,16.6,471000.0
2014-11-11 13:35:00,16.6,16.61,16.58,16.61,1011000.0,16.6,16.61,16.58,16.61,1011000.0
2014-11-11 13:40:00,16.61,16.63,16.6,16.61,913500.0,16.61,16.63,16.6,16.61,913500.0
2014-11-11 13:45:00,16.61,16.62,16.59,16.6,540000.0,16.61,16.62,16.59,16.6,540000.0
2014-11-11 13:50:00,16.6,16.61,16.57,16.6,328500.0,16.6,16.61,16.57,16.6,328500.0
2014-11-11 13:55:00,16.6,16.61,16.58,16.59,252000.0,16.6,16.61,16.58,16.59,252000.0
2014-11-11 14:00:00,16.59,16.62,16.59,16.61,228000.0,16.59,16.62,16.59,16.61,228000.0
2014-11-11 14:05:00,16.62,16.67,16.61,16.66,1671000.0,16.62,16.67,16.61,16.66,1671000.0
2014-11-11 14:10:00,16.66,16.66,16.63,16.64,1039500.0,16.66,16.66,16.63,16.64,1039500.0
2014-11-11 14:15:00,16.64,16.71,16.64,16.69,2286000.0,16.64,16.71,16.64,16.69,2286000.0
2014-11-11 14:20:00,16.68,16.73,16.67,16.73,967500.0,16.68,16.73,16.67,16.73,967500.0
2014-11-11 14:25:00,16.71,16.72,16.65,16.67,742500.0,16.71,16.72,16.65,16.67,742500.0
2014-11-11 14:30:00,16.67,16.67,16.65,16.67,430500.0,16.67,16.67,16.65,16.67,430500.0
2014-11-11 14:35:00,16.67,16.68,16.66,16.68,283500.0,16.67,16.68,16.66,16.68,283500.0
2014-11-11 14:40:00,16.69,16.77,16.69,16.75,2122500.0,16.69,16.77,16.69,16.75,2122500.0
2014-11-11 14:45:00,16.75,16.75,16.72,16.73,709500.0,16.75,16.75,16.72,16.73,709500.0
2014-11-11 14:50:00,16.73,16.73,16.71,16.72,559500.0,16.73,16.73,16.71,16.72,559500.0
2014-11-11 14:55:00,16.73,16.75,16.72,16.75,664500.0,16.73,16.75,16.72,16.75,664500.0
2014-11-11 15:00:00,16.75,16.79,16.74,16.77,1299000.0,16.75,16.79,16.74,16.77,1299000.0
2014-11-11 15:05:00,16.77,16.78,16.72,16.73,1546500.0,16.77,16.78,16.72,16.73,1546500.0
2014-11-11 15:10:00,16.73,16.76,16.7,16.75,892500.0,16.73,16.76,16.7,16.75,892500.0
2014-11-11 15:15:00,16.74,16.76,16.74,16.75,577500.0,16.74,16.76,16.74,16.75,577500.0
2014-11-11 15:20:00,16.75,16.76,16.7,16.72,2274000.0,16.75,16.76,16.7,16.72,2274000.0
2014-11-11 15:25:00,16.72,16.74,16.69,16.73,1183500.0,16.72,16.74,16.69,16.73,1183500.0
2014-11-11 15:30:00,16.73,16.75,16.68,16.7,1617000.0,16.73,16.75,16.68,16.7,1617000.0
2014-11-11 15:35:00,16.7,16.71,16.68,16.68,1201500.0,16.7,16.71,16.68,16.68,1201500.0
2014-11-11 15:40:00,16.69,16.72,16.68,16.71,885000.0,16.69,16.72,16.68,16.71,885000.0
2014-11-11 15:45:00,16.71,16.73,16.71,16.73,1209000.0,16.71,16.73,16.71,16.73,1209000.0
2014-11-11 15:50:00,16.73,16.76,16.73,16.75,1947000.0,16.73,16.76,16.73,16.75,1947000.0
2014-11-11 15:55:00,16.75,16.75,16.72,16.73,2173500.0,16.75,16.75,16.72,16.73,2173500.0
2014-11-12 09:30:00,16.64,16.72,16.57,16.66,3409500.0,16.64,16.72,16.57,16.66,3409500.0
2014-11-12 09:35:00,16.66,16.72,16.62,16.7,1426500.0,16.66,16.72,16.62,16.7,1426500.0
2014-11-12 09:40:00,16.68,16.82,16.67,16.75,3297000.0,16.68,16.82,16.67,16.75,3297000.0
2014-11-12 09:45:00,16.75,16.77,16.67,16.74,1246500.0,16.75,16.77,16.67,16.74,1246500.0
2014-11-12 09:50:00,16.72,16.79,16.71,16.73,798000.0,16.72,16.79,16.71,16.73,798000.0
2014-11-12 09:55:00,16.75,16.75,16.62,16.63,3171000.0,16.75,16.75,16.62,16.63,3171000.0
2014-11-12 10:00:00,16.64,16.7,16.63,16.69,1030500.0,16.64,16.7,16.63,16.69,1030500.0
2014-11-12 10:05:00,16.69,16.74,16.69,16.73,946500.0,16.69,16.74,16.69,16.73,946500.0
2014-11-12 10:10:00,16.73,16.73,16.6,16.62,2470500.0,16.73,16.73,16.6,16.62,2470500.0
2014-11-12 10:15:00,16.62,16.62,16.54,16.6,1782000.0,16.62,16.62,16.54,16.6,1782000.0
2014-11-12 10:20:00,16.61,16.61,16.54,16.56,1660500.0,16.61,16.61,16.54,16.56,1660500.0
2014-11-12 10:25:00,16.57,16.6,16.48,16.55,2272500.0,16.57,16.6,16.48,16.55,2272500.0
2014-11-12 10:30:00,16.54,16.54,16.45,16.48,2031000.0,16.54,16.54,16.45,16.48,2031000.0
2014-11-12 10:35:00,16.48,16.52,16.46,16.52,1132500.0,16.48,16.52,16.46,16.52,1132500.0
2014-11-12 10:40:00,16.52,16.58,16.48,16.5,1527000.0,16.52,16.58,16.48,16.5,1527000.0
2014-11-12 10:45:00,16.5,16.52,16.46,16.48,1453500.0,16.5,16.52,16.46,16.48,1453500.0
2014-11-12 10:50:00,16.47,16.51,16.43,16.44,1372500.0,16.47,16.51,16.43,16.44,1372500.0
2014-11-12 10:55:00,16.43,16.47,16.37,16.38,1237500.0,16.43,16.47,16.37,16.38,1237500.0
2014-11-12 11:00:00,16.39,16.43,16.37,16.39,933000.0,16.39,16.43,16.37,16.39,933000.0
2014-11-12 11:05:00,16.4,16.43,16.38,16.42,1308000.0,16.4,16.43,16.38,16.42,1308000.0
2014-11-12 11:10:00,16.41,16.51,16.41,16.5,1635000.0,16.41,16.51,16.41,16.5,1635000.0
2014-11-12 11:15:00,16.5,16.53,16.47,16.53,1002000.0,16.5,16.53,16.47,16.53,1002000.0
2014-11-12 11:20:00,16.52,16.55,16.51,16.53,825000.0,16.52,16.55,16.51,16.53,825000.0
2014-11-12 11:25:00,16.53,16.53,16.49,16.51,703500.0,16.53,16.53,16.49,16.51,703500.0
2014-11-12 11:30:00,16.5,16.57,16.49,16.56,712500.0,16.5,16.57,16.49,16.56,712500.0
2014-11-12 11:35:00,16.57,16.62,16.57,16.59,2100000.0,16.57,16.62,16.57,16.59,2100000.0
2014-11-12 11:40:00,16.59,16.59,16.53,16.56,870000.0,16.59,16.59,16.53,16.56,870000.0
2014-11-12 11:45:00,16.56,16.62,16.56,16.6,1053000.0,16.56,16.62,16.56,16.6,1053000.0
2014-11-12 11:50:00,16.61,16.65,16.59,16.61,928500.0,16.61,16.65,16.59,16.61,928500.0
2014-11-12 11:55:00,16.6,16.63,16.58,16.6,661500.0,16.6,16.63,16.58,16.6,661500.0
2014-11-12 12:00:00,16.6,16.64,16.59,16.62,480000.0,16.6,16.64,16.59,16.62,480000.0
2014-11-12 12:05:00,16.63,16.64,16.61,16.61,777000.0,16.63,16.64,16.61,16.61,777000.0
2014-11-12 12:10:00,16.61,16.64,16.6,16.61,493500.0,16.61,16.64,16.6,16.61,493500.0
2014-11-12 12:15:00,16.62,16.62,16.59,16.59,375000.0,16.62,16.62,16.59,16.59,375000.0
2014-11-12 12:20:00,16.6,16.64,16.59,16.62,741000.0,16.6,16.64,16.59,16.62,741000.0
2014-11-12 12:25:00,16.61,16.65,16.61,16.65,372000.0,16.61,16.65,16.61,16.65,372000.0
2014-11-12 12:30:00,16.66,16.66,16.63,16.63,510000.0,16.66,16.66,16.63,16.63,510000.0
2014-11-12 12:35:00,16.64,16.65,16.6,16.61,519000.0,16.64,16.65,16.6,16.61,519000.0
2014-11-12 12:40:00,16.62,16.63,16.59,16.62,627000.0,16.62,16.63,16.59,16.62,627000.0
2014-11-12 12:45:00,16.62,16.65,16.62,16.64,397500.0,16.62,16.65,16.62,16.64,397500.0
2014-11-12 12:50:00,16.64,16.64,16.61,16.62,376500.0,16.64,16.64,16.61,16.62,376500.0
2014-11-12 12:55:00,16.62,16.65,16.61,16.61,672000.0,16.62,16.65,16.61,16.61,672000.0
2014-11-12 13:00:00,16.62,16.62,16.58,16.62,679500.0,16.62,16.62,16.58,16.62,679500.0
2014-11-12 13:05:00,16.61,16.62,16.55,16.56,633000.0,16.61,16.62,16.55,16.56,633000.0
2014-11-12 13:10:00,16.57,16.58,16.54,16.55,892500.0,16.57,16.58,16.54,16.55,892500.0
2014-11-12 13:15:00,16.54,16.57,16.54,16.54,400500.0,16.54,16.57,16.54,16.54,400500.0
2014-11-12 13:20:00,16.55,16.56,16.51,16.55,642000.0,16.55,16.56,16.51,16.55,642000.0
2014-11-12 13:25:00,16.55,16.58,16.55,16.57,441000.0,16.55,16.58,16.55,16.57,441000.0
2014-11-12 13:30:00,16.57,16.6,16.56,16.57,600000.0,16.57,16.6,16.56,16.57,600000.0
2014-11-12 13:35:00,16.57,16.6,16.57,16.58,478500.0,16.57,16.6,16.57,16.58,478500.0
2014-11-12 13:40:00,16.58,16.6,16.58,16.58,283500.0,16.58,16.6,16.58,16.58,283500.0
2014-11-12 13:45:00,16.58,16.58,16.57,16.58,159000.0,16.58,16.58,16.57,16.58,159000.0
2014-11-12 13:50:00,16.58,16.59,16.57,16.59,109500.0,16.58,16.59,16.57,16.59,109500.0
2014-11-12 13:55:00,16.59,16.63,16.59,16.63,438000.0,16.59,16.63,16.59,16.63,438000.0
2014-11-12 14:00:00,16.62,16.63,16.6,16.61,304500.0,16.62,16.63,16.6,16.61,304500.0
2014-11-12 14:05:00,16.61,16.63,16.6,16.62,289500.0,16.61,16.63,16.6,16.62,289500.0
2014-11-12 14:10:00,16.62,16.63,16.61,16.63,157500.0,16.62,16.63,16.61,16.63,157500.0
2014-11-12 14:15:00,16.63,16.64,16.62,16.63,157500.0,16.63,16.64,16.62,16.63,157500.0
2014-11-12 14:20:00,16.64,16.64,16.62,16.63,126000.0,16.64,16.64,16.62,16.63,126000.0
2014-11-12 14:25:00,16.62,16.63,16.62,16.62,276000.0,16.62,16.63,16.62,16.62,276000.0
2014-11-12 14:30:00,16.62,16.62,16.59,16.59,373500.0,16.62,16.62,16.59,16.59,373500.0
2014-11-12 14:35:00,16.59,16.6,16.57,16.58,337500.0,16.59,16.6,16.57,16.58,337500.0
2014-11-12 14:40:00,16.59,16.6,16.57,16.57,451500.0,16.59,16.6,16.57,16.57,451500.0
2014-11-12 14:45:00,16.58,16.59,16.57,16.57,706500.0,16.58,16.59,16.57,16.57,706500.0
2014-11-12 14:50:00,16.57,16.57,16.53,16.54,421500.0,16.57,16.57,16.53,16.54,421500.0
2014-11-12 14:55:00,16.54,16.56,16.54,16.55,382500.0,16.54,16.56,16.54,16.55,382500.0
2014-11-12 15:00:00,16.55,16.56,16.54,16.55,151500.0,16.55,16.56,16.54,16.55,151500.0
2014-11-12 15:05:00,16.55,16.6,16.55,16.59,562500.0,16.55,16.6,16.55,16.59,562500.0
2014-11-12 15:10:00,16.59,16.61,16.57,16.58,678000.0,16.59,16.61,16.57,16.58,678000.0
2014-11-12 15:15:00,16.58,16.61,16.58,16.61,595500.0,16.58,16.61,16.58,16.61,595500.0
2014-11-12 15:20:00,16.61,16.63,16.6,16.62,327000.0,16.61,16.63,16.6,16.62,327000.0
2014-11-12 15:25:00,16.63,16.63,16.61,16.62,169500.0,16.63,16.63,16.61,16.62,169500.0
2014-11-12 15:30:00,16.63,16.63,16.6,16.62,435000.0,16.63,16.63,16.6,16.62,435000.0
2014-11-12 15:35:00,16.61,16.62,16.59,16.59,1015500.0,16.61,16.62,16.59,16.59,1015500.0
2014-11-12 15:40:00,16.6,16.61,16.57,16.61,895500.0,16.6,16.61,16.57,16.61,895500.0
2014-11-12 15:45:00,16.61,16.61,16.6,16.6,798000.0,16.61,16.61,16.6,16.6,798000.0
2014-11-12 15:50:00,16.61,16.63,16.61,16.62,1012500.0,16.61,16.63,16.61,16.62,1012500.0
2014-11-12 15:55:00,16.62,16.63,16.6,16.6,1665000.0,16.62,16.63,16.6,16.6,1665000.0
2014-11-13 09:30:00,16.71,16.86,16.68,16.86,4165500.0,16.71,16.86,16.68,16.86,4165500.0
2014-11-13 09:35:00,16.84,16.92,16.83,16.9,2446500.0,16.84,16.92,16.83,16.9,2446500.0
2014-11-13 09:40:00,16.9,16.91,16.8,16.84,1933500.0,16.9,16.91,16.8,16.84,1933500.0
2014-11-13 09:45:00,16.84,16.9,16.81,16.89,1249500.0,16.84,16.9,16.81,16.89,1249500.0
2014-11-13 09:50:00,16.89,16.96,16.89,16.94,2389500.0,16.89,16.96,16.89,16.94,2389500.0
2014-11-13 09:55:00,16.94,16.96,16.9,16.92,1614000.0,16.94,16.96,16.9,16.92,1614000.0
2014-11-13 10:00:00,16.91,16.92,16.87,16.92,987000.0,16.91,16.92,16.87,16.92,987000.0
2014-11-13 10:05:00,16.92,17.05,16.91,17.0,3525000.0,16.92,17.05,16.91,17.0,3525000.0
2014-11-13 10:10:00,16.99,17.04,16.94,16.98,2569500.0,16.99,17.04,16.94,16.98,2569500.0
2014-11-13 10:15:00,16.99,17.01,16.94,16.97,1387500.0,16.99,17.01,16.94,16.97,1387500.0
2014-11-13 10:20:00,16.97,16.97,16.9,16.92,2128500.0,16.97,16.97,16.9,16.92,2128500.0
2014-11-13 10:25:00,16.93,16.97,16.92,16.97,1096500.0,16.93,16.97,16.92,16.97,1096500.0
2014-11-13 10:30:00,16.96,17.01,16.96,16.98,1263000.0,16.96,17.01,16.96,16.98,1263000.0
2014-11-13 10:35:00,16.98,17.04,16.95,17.03,1299000.0,16.98,17.04,16.95,17.03,1299000.0
2014-11-13 10:40:00,17.03,17.03,16.97,17.01,1093500.0,17.03,17.03,16.97,17.01,1093500.0
2014-11-13 10:45:00,17.01,17.02,16.96,16.97,861000.0,17.01,17.02,16.96,16.97,861000.0
2014-11-13 10:50:00,16.96,16.97,16.93,16.94,939000.0,16.96,16.97,16.93,16.94,939000.0
2014-11-13 10:55:00,16.94,16.96,16.89,16.9,1539000.0,16.94,16.96,16.89,16.9,1539000.0
2014-11-13 11:00:00,16.89,16.9,16.83,16.85,1980000.0,16.89,16.9,16.83,16.85,1980000.0
2014-11-13 11:05:00,16.86,16.89,16.81,16.84,1848000.0,16.86,16.89,16.81,16.84,1848000.0
2014-11-13 11:10:00,16.83,16.89,16.82,16.87,1098000.0,16.83,16.89,16.82,16.87,1098000.0
2014-11-13 11:15:00,16.88,16.89,16.84,16.89,991500.0,16.88,16.89,16.84,16.89,991500.0
2014-11-13 11:20:00,16.89,16.94,16.88,16.93,1024500.0,16.89,16.94,16.88,16.93,1024500.0
2014-11-13 11:25:00,16.94,16.94,16.9,16.92,523500.0,16.94,16.94,16.9,16.92,523500.0
2014-11-13 11:30:00,16.92,16.92,16.85,16.86,816000.0,16.92,16.92,16.85,16.86,816000.0
2014-11-13 11:35:00,16.86,16.87,16.81,16.81,1153500.0,16.86,16.87,16.81,16.81,1153500.0
2014-11-13 11:40:00,16.81,16.84,16.79,16.82,1062000.0,16.81,16.84,16.79,16.82,1062000.0
2014-11-13 11:45:00,16.82,16.86,16.81,16.85,487500.0,16.82,16.86,16.81,16.85,487500.0
2014-11-13 11:50:00,16.85,16.9,16.83,16.89,573000.0,16.85,16.9,16.83,16.89,573000.0
2014-11-13 11:55:00,16.9,16.9,16.87,16.88,637500.0,16.9,16.9,16.87,16.88,637500.0
2014-11-13 12:00:00,16.88,16.9,16.85,16.88,538500.0,16.88,16.9,16.85,16.88,538500.0
2014-11-13 12:05:00,16.88,16.89,16.84,16.89,514500.0,16.88,16.89,16.84,16.89,514500.0
2014-11-13 12:10:00,16.89,16.9,16.87,16.9,399000.0,16.89,16.9,16.87,16.9,399000.0
2014-11-13 12:15:00,16.9,16.93,16.89,16.92,850500.0,16.9,16.93,16.89,16.92,850500.0
2014-11-13 12:20:00,16.93,16.96,16.92,16.93,1032000.0,16.93,16.96,16.92,16.93,1032000.0
2014-11-13 12:25:00,16.94,16.97,16.93,16.95,1096500.0,16.94,16.97,16.93,16.95,1096500.0
2014-11-13 12:30:00,16.95,16.99,16.94,16.94,1045500.0,16.95,16.99,16.94,16.94,1045500.0
2014-11-13 12:35:00,16.95,16.99,16.94,16.97,781500.0,16.95,16.99,16.94,16.97,781500.0
2014-11-13 12:40:00,16.98,16.99,16.94,16.97,327000.0,16.98,16.99,16.94,16.97,327000.0
2014-11-13 12:45:00,16.97,16.98,16.94,16.98,348000.0,16.97,16.98,16.94,16.98,348000.0
2014-11-13 12:50:00,16.98,17.01,16.97,17.01,801000.0,16.98,17.01,16.97,17.01,801000.0
2014-11-13 12:55:00,17.01,17.02,16.98,17.0,1006500.0,17.01,17.02,16.98,17.0,1006500.0
2014-11-13 13:00:00,16.99,17.0,16.98,17.0,282000.0,16.99,17.0,16.98,17.0,282000.0
2014-11-13 13:05:00,16.99,16.99,16.95,16.96,582000.0,16.99,16.99,16.95,16.96,582000.0
2014-11-13 13:10:00,16.96,16.97,16.96,16.96,951000.0,16.96,16.97,16.96,16.96,951000.0
2014-11-13 13:15:00,16.97,16.97,16.96,16.97,297000.0,16.97,16.97,16.96,16.97,297000.0
2014-11-13 13:20:00,16.97,16.97,16.9,16.92,1062000.0,16.97,16.97,16.9,16.92,1062000.0
2014-11-13 13:25:00,16.91,16.93,16.89,16.9,1252500.0,16.91,16.93,16.89,16.9,1252500.0
2014-11-13 13:30:00,16.89,16.91,16.85,16.85,855000.0,16.89,16.91,16.85,16.85,855000.0
2014-11-13 13:35:00,16.86,16.87,16.83,16.85,864000.0,16.86,16.87,16.83,16.85,864000.0
2014-11-13 13:40:00,16.85,16.88,16.83,16.87,577500.0,16.85,16.88,16.83,16.87,577500.0
2014-11-13 13:45:00,16.88,16.91,16.87,16.89,601500.0,16.88,16.91,16.87,16.89,601500.0
2014-11-13 13:50:00,16.9,16.93,16.9,16.92,358500.0,16.9,16.93,16.9,16.92,358500.0
2014-11-13 13:55:00,16.91,16.93,16.9,16.91,501000.0,16.91,16.93,16.9,16.91,501000.0
2014-11-13 14:00:00,16.9,16.92,16.89,16.89,297000.0,16.9,16.92,16.89,16.89,297000.0
2014-11-13 14:05:00,16.88,16.89,16.86,16.89,570000.0,16.88,16.89,16.86,16.89,570000.0
2014-11-13 14:10:00,16.89,16.89,16.83,16.84,733500.0,16.89,16.89,16.83,16.84,733500.0
2014-11-13 14:15:00,16.84,16.85,16.81,16.83,922500.0,16.84,16.85,16.81,16.83,922500.0
2014-11-13 14:20:00,16.83,16.86,16.81,16.81,789000.0,16.83,16.86,16.81,16.81,789000.0
2014-11-13 14:25:00,16.81,16.89,16.81,16.88,1140000.0,16.81,16.89,16.81,16.88,1140000.0
2014-11-13 14:30:00,16.87,16.92,16.85,16.88,1041000.0,16.87,16.92,16.85,16.88,1041000.0
2014-11-13 14:35:00,16.87,16.87,16.81,16.84,862500.0,16.87,16.87,16.81,16.84,862500.0
2014-11-13 14:40:00,16.83,16.85,16.8,16.85,1167000.0,16.83,16.85,16.8,16.85,1167000.0
2014-11-13 14:45:00,16.84,16.88,16.83,16.85,759000.0,16.84,16.88,16.83,16.85,759000.0
2014-11-13 14:50:00,16.84,16.84,16.8,16.82,870000.0,16.84,16.84,16.8,16.82,870000.0
2014-11-13 14:55:00,16.81,16.83,16.79,16.79,810000.0,16.81,16.83,16.79,16.79,810000.0
2014-11-13 15:00:00,16.79,16.82,16.76,16.79,1024500.0,16.79,16.82,16.76,16.79,1024500.0
2014-11-13 15:05:00,16.79,16.82,16.78,16.8,493500.0,16.79,16.82,16.78,16.8,493500.0
2014-11-13 15:10:00,16.8,16.81,16.78,16.79,577500.0,16.8,16.81,16.78,16.79,577500.0
2014-11-13 15:15:00,16.78,16.8,16.75,16.75,753000.0,16.78,16.8,16.75,16.75,753000.0
2014-11-13 15:20:00,16.75,16.79,16.74,16.79,793500.0,16.75,16.79,16.74,16.79,793500.0
2014-11-13 15:25:00,16.79,16.79,16.74,16.75,927000.0,16.79,16.79,16.74,16.75,927000.0
2014-11-13 15:30:00,16.74,16.78,16.74,16.77,531000.0,16.74,16.78,16.74,16.77,531000.0
2014-11-13 15:35:00,16.77,16.8,16.77,16.78,840000.0,16.77,16.8,16.77,16.78,840000.0
2014-11-13 15:40:00,16.77,16.78,16.76,16.77,798000.0,16.77,16.78,16.76,16.77,798000.0
2014-11-13 15:45:00,16.77,16.79,16.76,16.78,532500.0,16.77,16.79,16.76,16.78,532500.0
2014-11-13 15:50:00,16.78,16.8,16.77,16.79,1213500.0,16.78,16.8,16.77,16.79,1213500.0
2014-11-13 15:55:00,16.79,16.79,16.76,16.78,1150500.0,16.79,16.79,16.76,16.78,1150500.0
2014-11-14 09:30:00,16.67,16.76,16.57,16.75,3633000.0,16.67,16.76,16.57,16.75,3633000.0
2014-11-14 09:35:00,16.73,16.79,16.64,16.64,1846500.0,16.73,16.79,16.64,16.64,1846500.0
2014-11-14 09:40:00,16.65,16.74,16.6,16.63,1173000.0,16.65,16.74,16.6,16.63,1173000.0
2014-11-14 09:45:00,16.62,16.68,16.58,16.59,1372500.0,16.62,16.68,16.58,16.59,1372500.0
2014-11-14 09:50:00,16.58,16.64,16.57,16.63,1278000.0,16.58,16.64,16.57,16.63,1278000.0
2014-11-14 09:55:00,16.64,16.7,16.63,16.68,1177500.0,16.64,16.7,16.63,16.68,1177500.0
2014-11-14 10:00:00,16.67,16.76,16.66,16.75,1440000.0,16.67,16.76,16.66,16.75,1440000.0
2014-11-14 10:05:00,16.75,16.75,16.69,16.74,1083000.0,16.75,16.75,16.69,16.74,1083000.0
2014-11-14 10:10:00,16.74,16.77,16.69,16.7,1018500.0,16.74,16.77,16.69,16.7,1018500.0
2014-11-14 10:15:00,16.7,16.71,16.62,16.62,1459500.0,16.7,16.71,16.62,16.62,1459500.0
2014-11-14 10:20:00,16.63,16.7,16.6,16.69,1540500.0,16.63,16.7,16.6,16.69,1540500.0
2014-11-14 10:25:00,16.69,16.73,16.64,16.67,822000.0,16.69,16.73,16.64,16.67,822000.0
2014-11-14 10:30:00,16.66,16.69,16.65,16.65,363000.0,16.66,16.69,16.65,16.65,363000.0
2014-11-14 10:35:00,16.63,16.73,16.63,16.72,999000.0,16.63,16.73,16.63,16.72,999000.0
2014-11-14 10:40:00,16.71,16.74,16.7,16.71,585000.0,16.71,16.74,16.7,16.71,585000.0
2014-11-14 10:45:00,16.7,16.82,16.7,16.81,1678500.0,16.7,16.82,16.7,16.81,1678500.0
2014-11-14 10:50:00,16.81,16.86,16.79,16.84,1603500.0,16.81,16.86,16.79,16.84,1603500.0
2014-11-14 10:55:00,16.83,16.89,16.81,16.83,1152000.0,16.83,16.89,16.81,16.83,1152000.0
2014-11-14 11:00:00,16.82,16.86,16.82,16.83,723000.0,16.82,16.86,16.82,16.83,723000.0
2014-11-14 11:05:00,16.83,16.91,16.83,16.91,1317000.0,16.83,16.91,16.83,16.91,1317000.0
2014-11-14 11:10:00,16.9,16.97,16.87,16.95,2002500.0,16.9,16.97,16.87,16.95,2002500.0
2014-11-14 11:15:00,16.94,17.0,16.91,16.93,1357500.0,16.94,17.0,16.91,16.93,1357500.0
2014-11-14 11:20:00,16.94,16.95,16.9,16.91,1236000.0,16.94,16.95,16.9,16.91,1236000.0
2014-11-14 11:25:00,16.92,16.96,16.91,16.96,741000.0,16.92,16.96,16.91,16.96,741000.0
2014-11-14 11:30:00,16.95,16.96,16.91,16.96,757500.0,16.95,16.96,16.91,16.96,757500.0
2014-11-14 11:35:00,16.94,16.98,16.92,16.93,960000.0,16.94,16.98,16.92,16.93,960000.0
2014-11-14 11:40:00,16.93,16.93,16.9,16.93,378000.0,16.93,16.93,16.9,16.93,378000.0
2014-11-14 11:45:00,16.93,16.95,16.91,16.93,447000.0,16.93,16.95,16.91,16.93,447000.0
2014-11-14 11:50:00,16.92,16.95,16.91,16.93,687000.0,16.92,16.95,16.91,16.93,687000.0
2014-11-14 11:55:00,16.93,16.94,16.9,16.92,304500.0,16.93,16.94,16.9,16.92,304500.0
2014-11-14 12:00:00,16.92,16.93,16.91,16.93,424500.0,16.92,16.93,16.91,16.93,424500.0
2014-11-14 12:05:00,16.93,16.93,16.91,16.93,309000.0,16.93,16.93,16.91,16.93,309000.0
2014-11-14 12:10:00,16.93,16.94,16.93,16.94,400500.0,16.93,16.94,16.93,16.94,400500.0
2014-11-14 12:15:00,16.94,16.98,16.94,16.94,747000.0,16.94,16.98,16.94,16.94,747000.0
2014-11-14 12:20:00,16.94,16.95,16.93,16.94,136500.0,16.94,16.95,16.93,16.94,136500.0
2014-11-14 12:25:00,16.93,16.94,16.92,16.93,156000.0,16.93,16.94,16.92,16.93,156000.0
2014-11-14 12:30:00,16.93,16.96,16.92,16.96,459000.0,16.93,16.96,16.92,16.96,459000.0
2014-11-14 12:35:00,16.95,17.01,16.95,17.0,1293000.0,16.95,17.01,16.95,17.0,1293000.0
2014-11-14 12:40:00,16.99,17.0,16.98,17.0,579000.0,16.99,17.0,16.98,17.0,579000.0
2014-11-14 12:45:00,17.0,17.03,16.98,17.02,1309500.0,17.0,17.03,16.98,17.02,1309500.0
2014-11-14 12:50:00,17.02,17.02,16.98,16.99,568500.0,17.02,17.02,16.98,16.99,568500.0
2014-11-14 12:55:00,16.99,17.01,16.98,17.01,430500.0,16.99,17.01,16.98,17.01,430500.0
2014-11-14 13:00:00,17.0,17.05,17.0,17.03,1521000.0,17.0,17.05,17.0,17.03,1521000.0
2014-11-14 13:05:00,17.03,17.13,17.03,17.1,2991000.0,17.03,17.13,17.03,17.1,2991000.0
2014-11-14 13:10:00,17.11,17.11,17.05,17.08,895500.0,17.11,17.11,17.05,17.08,895500.0
2014-11-14 13:15:00,17.08,17.09,17.05,17.09,432000.0,17.08,17.09,17.05,17.09,432000.0
2014-11-14 13:20:00,17.08,17.11,17.07,17.07,703500.0,17.08,17.11,17.07,17.07,703500.0
2014-11-14 13:25:00,17.07,17.09,17.06,17.07,208500.0,17.07,17.09,17.06,17.07,208500.0
2014-11-14 13:30:00,17.07,17.09,17.04,17.07,789000.0,17.07,17.09,17.04,17.07,789000.0
2014-11-14 13:35:00,17.07,17.07,17.05,17.07,583500.0,17.07,17.07,17.05,17.07,583500.0
2014-11-14 13:40:00,17.06,17.06,17.02,17.03,763500.0,17.06,17.06,17.02,17.03,763500.0
2014-11-14 13:45:00,17.04,17.05,16.99,17.01,1054500.0,17.04,17.05,16.99,17.01,1054500.0
2014-11-14 13:50:00,17.01,17.03,16.98,16.99,585000.0,17.01,17.03,16.98,16.99,585000.0
2014-11-14 13:55:00,16.99,17.01,16.97,16.97,780000.0,16.99,17.01,16.97,16.97,780000.0
2014-11-14 14:00:00,16.97,16.99,16.95,16.97,934500.0,16.97,16.99,16.95,16.97,934500.0
2014-11-14 14:05:00,16.96,16.99,16.94,16.98,1174500.0,16.96,16.99,16.94,16.98,1174500.0
2014-11-14 14:10:00,16.98,16.98,16.96,16.97,423000.0,16.98,16.98,16.96,16.97,423000.0
2014-11-14 14:15:00,16.97,16.99,16.95,16.99,454500.0,16.97,16.99,16.95,16.99,454500.0
2014-11-14 14:20:00,16.99,17.02,16.99,17.01,351000.0,16.99,17.02,16.99,17.01,351000.0
2014-11-14 14:25:00,17.02,17.06,17.02,17.04,559500.0,17.02,17.06,17.02,17.04,559500.0
2014-11-14 14:30:00,17.04,17.05,16.99,17.01,618000.0,17.04,17.05,16.99,17.01,618000.0
2014-11-14 14:35:00,17.0,17.02,16.99,17.02,327000.0,17.0,17.02,16.99,17.02,327000.0
2014-11-14 14:40:00,17.02,17.04,17.0,17.02,448500.0,17.02,17.04,17.0,17.02,448500.0
2014-11-14 14:45:00,17.02,17.02,17.0,17.01,417000.0,17.02,17.02,17.0,17.01,417000.0
2014-11-14 14:50:00,17.01,17.05,17.01,17.04,624000.0,17.01,17.05,17.01,17.04,624000.0
2014-11-14 14:55:00,17.04,17.06,17.03,17.06,283500.0,17.04,17.06,17.03,17.06,283500.0
2014-11-14 15:00:00,17.06,17.1,17.06,17.1,706500.0,17.06,17.1,17.06,17.1,706500.0
2014-11-14 15:05:00,17.1,17.16,17.1,17.15,1759500.0,17.1,17.16,17.1,17.15,1759500.0
2014-11-14 15:10:00,17.16,17.17,17.13,17.13,924000.0,17.16,17.17,17.13,17.13,924000.0
2014-11-14 15:15:00,17.13,17.15,17.13,17.15,961500.0,17.13,17.15,17.13,17.15,961500.0
2014-11-14 15:20:00,17.15,17.18,17.15,17.16,1278000.0,17.15,17.18,17.15,17.16,1278000.0
2014-11-14 15:25:00,17.16,17.18,17.16,17.18,1003500.0,17.16,17.18,17.16,17.18,1003500.0
2014-11-14 15:30:00,17.18,17.25,17.18,17.21,2001000.0,17.18,17.25,17.18,17.21,2001000.0
2014-11-14 15:35:00,17.21,17.23,17.2,17.22,940500.0,17.21,17.23,17.2,17.22,940500.0
2014-11-14 15:40:00,17.22,17.24,17.21,17.22,1581000.0,17.22,17.24,17.21,17.22,1581000.0
2014-11-14 15:45:00,17.22,17.23,17.22,17.23,1356000.0,17.22,17.23,17.22,17.23,1356000.0
2014-11-14 15:50:00,17.22,17.23,17.21,17.22,2424000.0,17.22,17.23,17.21,17.22,2424000.0
2014-11-14 15:55:00,17.22,17.26,17.18,17.25,3846000.0,17.22,17.26,17.18,17.25,3846000.0
2014-11-17 09:30:00,17.17,17.27,17.11,17.12,2763000.0,17.17,17.27,17.11,17.12,2763000.0
2014-11-17 09:35:00,17.11,17.18,17.08,17.11,1899000.0,17.11,17.18,17.08,17.11,1899000.0
2014-11-17 09:40:00,17.08,17.16,17.02,17.13,1930500.0,17.08,17.16,17.02,17.13,1930500.0
2014-11-17 09:45:00,17.13,17.17,17.1,17.1,1179000.0,17.13,17.17,17.1,17.1,1179000.0
2014-11-17 09:50:00,17.11,17.15,17.1,17.11,843000.0,17.11,17.15,17.1,17.11,843000.0
2014-11-17 09:55:00,17.11,17.22,17.11,17.2,886500.0,17.11,17.22,17.11,17.2,886500.0
2014-11-17 10:00:00,17.21,17.23,17.17,17.17,1008000.0,17.21,17.23,17.17,17.17,1008000.0
2014-11-17 10:05:00,17.18,17.19,17.12,17.15,1032000.0,17.18,17.19,17.12,17.15,1032000.0
2014-11-17 10:10:00,17.13,17.17,17.05,17.15,2065500.0,17.13,17.17,17.05,17.15,2065500.0
2014-11-17 10:15:00,17.16,17.16,17.07,17.11,687000.0,17.16,17.16,17.07,17.11,687000.0
2014-11-17 10:20:00,17.1,17.1,17.06,17.07,522000.0,17.1,17.1,17.06,17.07,522000.0
2014-11-17 10:25:00,17.07,17.08,16.97,16.97,2778000.0,17.07,17.08,16.97,16.97,2778000.0
2014-11-17 10:30:00,16.98,17.03,16.94,16.98,1311000.0,16.98,17.03,16.94,16.98,1311000.0
2014-11-17 10:35:00,16.98,16.99,16.91,16.94,2020500.0,16.98,16.99,16.91,16.94,2020500.0
2014-11-17 10:40:00,16.94,16.96,16.92,16.96,505500.0,16.94,16.96,16.92,16.96,505500.0
2014-11-17 10:45:00,16.96,16.96,16.9,16.92,1326000.0,16.96,16.96,16.9,16.92,1326000.0
2014-11-17 10:50:00,16.92,16.98,16.91,16.98,759000.0,16.92,16.98,16.91,16.98,759000.0
2014-11-17 10:55:00,16.97,17.04,16.97,17.04,1027500.0,16.97,17.04,16.97,17.04,1027500.0
2014-11-17 11:00:00,17.03,17.04,16.98,17.01,702000.0,17.03,17.04,16.98,17.01,702000.0
2014-11-17 11:05:00,17.01,17.02,16.93,16.94,924000.0,17.01,17.02,16.93,16.94,924000.0
2014-11-17 11:10:00,16.93,17.0,16.91,16.96,1353000.0,16.93,17.0,16.91,16.96,1353000.0
2014-11-17 11:15:00,16.94,16.99,16.94,16.97,334500.0,16.94,16.99,16.94,16.97,334500.0
2014-11-17 11:20:00,16.97,16.98,16.91,16.91,429000.0,16.97,16.98,16.91,16.91,429000.0
2014-11-17 11:25:00,16.92,16.94,16.87,16.88,1293000.0,16.92,16.94,16.87,16.88,1293000.0
2014-11-17 11:30:00,16.88,16.88,16.8,16.85,1048500.0,16.88,16.88,16.8,16.85,1048500.0
2014-11-17 11:35:00,16.85,16.88,16.82,16.85,825000.0,16.85,16.88,16.82,16.85,825000.0
2014-11-17 11:40:00,16.86,16.92,16.85,16.92,589500.0,16.86,16.92,16.85,16.92,589500.0
2014-11-17 11:45:00,16.91,16.93,16.89,16.92,457500.0,16.91,16.93,16.89,16.92,457500.0
2014-11-17 11:50:00,16.91,16.91,16.87,16.9,364500.0,16.91,16.91,16.87,16.9,364500.0
2014-11-17 11:55:00,16.9,16.93,16.9,16.91,154500.0,16.9,16.93,16.9,16.91,154500.0
2014-11-17 12:00:00,16.92,16.95,16.88,16.89,672000.0,16.92,16.95,16.88,16.89,672000.0
2014-11-17 12:05:00,16.89,16.9,16.87,16.88,250500.0,16.89,16.9,16.87,16.88,250500.0
2014-11-17 12:10:00,16.88,16.9,16.88,16.89,489000.0,16.88,16.9,16.88,16.89,489000.0
2014-11-17 12:15:00,16.88,16.9,16.87,16.88,372000.0,16.88,16.9,16.87,16.88,372000.0
2014-11-17 12:20:00,16.88,16.92,16.87,16.92,190500.0,16.88,16.92,16.87,16.92,190500.0
2014-11-17 12:25:00,16.92,16.95,16.92,16.94,409500.0,16.92,16.95,16.92,16.94,409500.0
2014-11-17 12:30:00,16.94,16.96,16.94,16.95,451500.0,16.94,16.96,16.94,16.95,451500.0
2014-11-17 12:35:00,16.95,16.99,16.95,16.99,685500.0,16.95,16.99,16.95,16.99,685500.0
2014-11-17 12:40:00,16.99,17.03,16.98,16.98,862500.0,16.99,17.03,16.98,16.98,862500.0
2014-11-17 12:45:00,16.98,17.0,16.96,16.98,441000.0,16.98,17.0,16.96,16.98,441000.0
2014-11-17 12:50:00,16.98,17.0,16.96,16.99,427500.0,16.98,17.0,16.96,16.99,427500.0
2014-11-17 12:55:00,16.98,17.0,16.96,16.96,427500.0,16.98,17.0,16.96,16.96,427500.0
2014-11-17 13:00:00,17.0,17.0,16.96,16.99,498000.0,17.0,17.0,16.96,16.99,498000.0
2014-11-17 13:05:00,16.98,16.99,16.96,16.99,616500.0,16.98,16.99,16.96,16.99,616500.0
2014-11-17 13:10:00,16.99,17.01,16.96,16.99,444000.0,16.99,17.01,16.96,16.99,444000.0
2014-11-17 13:15:00,16.99,17.02,16.99,16.99,475500.0,16.99,17.02,16.99,16.99,475500.0
2014-11-17 13:20:00,17.0,17.0,16.98,17.0,456000.0,17.0,17.0,16.98,17.0,456000.0
2014-11-17 13:25:00,17.0,17.0,16.98,16.98,172500.0,17.0,17.0,16.98,16.98,172500.0
2014-11-17 13:30:00,16.98,17.01,16.97,16.98,259500.0,16.98,17.01,16.97,16.98,259500.0
2014-11-17 13:35:00,16.98,16.99,16.95,16.98,372000.0,16.98,16.99,16.95,16.98,372000.0
2014-11-17 13:40:00,16.97,16.99,16.96,16.97,118500.0,16.97,16.99,16.96,16.97,118500.0
2014-11-17 13:45:00,16.97,16.97,16.95,16.96,154500.0,16.97,16.97,16.95,16.96,154500.0
2014-11-17 13:50:00,16.95,16.98,16.95,16.96,309000.0,16.95,16.98,16.95,16.96,309000.0
2014-11-17 13:55:00,16.95,16.97,16.92,16.93,288000.0,16.95,16.97,16.92,16.93,288000.0
2014-11-17 14:00:00,16.92,16.96,16.9,16.96,645000.0,16.92,16.96,16.9,16.96,645000.0
2014-11-17 14:05:00,16.94,16.97,16.92,16.94,429000.0,16.94,16.97,16.92,16.94,429000.0
2014-11-17 14:10:00,16.95,16.96,16.94,16.94,63000.0,16.95,16.96,16.94,16.94,63000.0
2014-11-17 14:15:00,16.95,16.95,16.93,16.93,108000.0,16.95,16.95,16.93,16.93,108000.0
2014-11-17 14:20:00,16.93,16.94,16.88,16.89,874500.0,16.93,16.94,16.88,16.89,874500.0
2014-11-17 14:25:00,16.89,16.93,16.89,16.93,339000.0,16.89,16.93,16.89,16.93,339000.0
2014-11-17 14:30:00,16.92,16.93,16.89,16.9,348000.0,16.92,16.93,16.89,16.9,348000.0
2014-11-17 14:35:00,16.9,16.95,16.9,16.92,370500.0,16.9,16.95,16.9,16.92,370500.0
2014-11-17 14:40:00,16.92,16.92,16.9,16.91,375000.0,16.92,16.92,16.9,16.91,375000.0
2014-11-17 14:45:00,16.91,16.94,16.91,16.93,253500.0,16.91,16.94,16.91,16.93,253500.0
2014-11-17 14:50:00,16.92,16.93,16.92,16.93,66000.0,16.92,16.93,16.92,16.93,66000.0
2014-11-17 14:55:00,16.93,16.97,16.92,16.93,481500.0,16.93,16.97,16.92,16.93,481500.0
2014-11-17 15:00:00,16.93,16.94,16.92,16.92,73500.0,16.93,16.94,16.92,16.92,73500.0
2014-11-17 15:05:00,16.92,16.95,16.91,16.93,244500.0,16.92,16.95,16.91,16.93,244500.0
2014-11-17 15:10:00,16.94,16.94,16.92,16.93,79500.0,16.94,16.94,16.92,16.93,79500.0
2014-11-17 15:15:00,16.93,16.93,16.91,16.92,196500.0,16.93,16.93,16.91,16.92,196500.0
2014-11-17 15:20:00,16.91,16.95,16.91,16.94,217500.0,16.91,16.95,16.91,16.94,217500.0
2014-11-17 15:25:00,16.94,16.98,16.94,16.95,546000.0,16.94,16.98,16.94,16.95,546000.0
2014-11-17 15:30:00,16.95,16.96,16.93,16.94,298500.0,16.95,16.96,16.93,16.94,298500.0
2014-11-17 15:35:00,16.94,16.94,16.92,16.93,424500.0,16.94,16.94,16.92,16.93,424500.0
2014-11-17 15:40:00,16.93,16.93,16.92,16.92,465000.0,16.93,16.93,16.92,16.92,465000.0
2014-11-17 15:45:00,16.92,16.94,16.92,16.93,351000.0,16.92,16.94,16.92,16.93,351000.0
2014-11-17 15:50:00,16.94,16.97,16.93,16.93,952500.0,16.94,16.97,16.93,16.93,952500.0
2014-11-17 15:55:00,16.93,16.96,16.91,16.93,1050000.0,16.93,16.96,16.91,16.93,1050000.0
2014-11-18 09:30:00,17.06,17.11,17.03,17.05,1851000.0,17.06,17.11,17.03,17.05,1851000.0
2014-11-18 09:35:00,17.04,17.2,17.04,17.16,2631000.0,17.04,17.2,17.04,17.16,2631000.0
2014-11-18 09:40:00,17.16,17.17,17.1,17.15,1189500.0,17.16,17.17,17.1,17.15,1189500.0
2014-11-18 09:45:00,17.16,17.19,17.13,17.17,1248000.0,17.16,17.19,17.13,17.17,1248000.0
2014-11-18 09:50:00,17.17,17.17,17.11,17.16,1186500.0,17.17,17.17,17.11,17.16,1186500.0
2014-11-18 09:55:00,17.16,17.26,17.15,17.24,3274500.0,17.16,17.26,17.15,17.24,3274500.0
2014-11-18 10:00:00,17.25,17.33,17.24,17.29,3226500.0,17.25,17.33,17.24,17.29,3226500.0
2014-11-18 10:05:00,17.29,17.32,17.26,17.3,1381500.0,17.29,17.32,17.26,17.3,1381500.0
2014-11-18 10:10:00,17.3,17.3,17.22,17.23,1612500.0,17.3,17.3,17.22,17.23,1612500.0
2014-11-18 10:15:00,17.23,17.26,17.2,17.23,1326000.0,17.23,17.26,17.2,17.23,1326000.0
2014-11-18 10:20:00,17.23,17.23,17.2,17.22,691500.0,17.23,17.23,17.2,17.22,691500.0
2014-11-18 10:25:00,17.22,17.24,17.19,17.22,606000.0,17.22,17.24,17.19,17.22,606000.0
2014-11-18 10:30:00,17.21,17.26,17.21,17.21,822000.0,17.21,17.26,17.21,17.21,822000.0
2014-11-18 10:35:00,17.22,17.26,17.22,17.25,615000.0,17.22,17.26,17.22,17.25,615000.0
2014-11-18 10:40:00,17.24,17.28,17.24,17.25,1126500.0,17.24,17.28,17.24,17.25,1126500.0
2014-11-18 10:45:00,17.25,17.28,17.24,17.26,607500.0,17.25,17.28,17.24,17.26,607500.0
2014-11-18 10:50:00,17.26,17.28,17.22,17.24,777000.0,17.26,17.28,17.22,17.24,777000.0
2014-11-18 10:55:00,17.23,17.23,17.18,17.21,1050000.0,17.23,17.23,17.18,17.21,1050000.0
2014-11-18 11:00:00,17.21,17.23,17.21,17.23,652500.0,17.21,17.23,17.21,17.23,652500.0
2014-11-18 11:05:00,17.22,17.26,17.22,17.24,1032000.0,17.22,17.26,17.22,17.24,1032000.0
2014-11-18 11:10:00,17.24,17.26,17.24,17.24,717000.0,17.24,17.26,17.24,17.24,717000.0
2014-11-18 11:15:00,17.24,17.24,17.2,17.2,900000.0,17.24,17.24,17.2,17.2,900000.0
2014-11-18 11:20:00,17.21,17.22,17.18,17.2,681000.0,17.21,17.22,17.18,17.2,681000.0
2014-11-18 11:25:00,17.2,17.23,17.19,17.22,409500.0,17.2,17.23,17.19,17.22,409500.0
2014-11-18 11:30:00,17.22,17.23,17.21,17.22,501000.0,17.22,17.23,17.21,17.22,501000.0
2014-11-18 11:35:00,17.22,17.26,17.22,17.25,1948500.0,17.22,17.26,17.22,17.25,1948500.0
2014-11-18 11:40:00,17.25,17.26,17.24,17.25,861000.0,17.25,17.26,17.24,17.25,861000.0
2014-11-18 11:45:00,17.25,17.27,17.24,17.26,1557000.0,17.25,17.27,17.24,17.26,1557000.0
2014-11-18 11:50:00,17.26,17.27,17.25,17.26,1321500.0,17.26,17.27,17.25,17.26,1321500.0
2014-11-18 11:55:00,17.26,17.27,17.25,17.26,415500.0,17.26,17.27,17.25,17.26,415500.0
2014-11-18 12:00:00,17.26,17.27,17.24,17.25,621000.0,17.26,17.27,17.24,17.25,621000.0
2014-11-18 12:05:00,17.25,17.26,17.24,17.26,387000.0,17.25,17.26,17.24,17.26,387000.0
2014-11-18 12:10:00,17.26,17.27,17.24,17.27,460500.0,17.26,17.27,17.24,17.27,460500.0
2014-11-18 12:15:00,17.26,17.27,17.26,17.27,705000.0,17.26,17.27,17.26,17.27,705000.0
2014-11-18 12:20:00,17.27,17.27,17.26,17.27,265500.0,17.27,17.27,17.26,17.27,265500.0
2014-11-18 12:25:00,17.27,17.28,17.26,17.28,322500.0,17.27,17.28,17.26,17.28,322500.0
2014-11-18 12:30:00,17.28,17.29,17.24,17.25,1105500.0,17.28,17.29,17.24,17.25,1105500.0
2014-11-18 12:35:00,17.25,17.26,17.2,17.22,922500.0,17.25,17.26,17.2,17.22,922500.0
2014-11-18 12:40:00,17.23,17.25,17.23,17.25,231000.0,17.23,17.25,17.23,17.25,231000.0
2014-11-18 12:45:00,17.24,17.25,17.23,17.24,108000.0,17.24,17.25,17.23,17.24,108000.0
2014-11-18 12:50:00,17.24,17.25,17.22,17.23,318000.0,17.24,17.25,17.22,17.23,318000.0
2014-11-18 12:55:00,17.23,17.25,17.21,17.25,549000.0,17.23,17.25,17.21,17.25,549000.0
2014-11-18 13:00:00,17.24,17.26,17.22,17.26,625500.0,17.24,17.26,17.22,17.26,625500.0
2014-11-18 13:05:00,17.25,17.26,17.24,17.26,291000.0,17.25,17.26,17.24,17.26,291000.0
2014-11-18 13:10:00,17.26,17.26,17.24,17.25,312000.0,17.26,17.26,17.24,17.25,312000.0
2014-11-18 13:15:00,17.24,17.25,17.23,17.23,220500.0,17.24,17.25,17.23,17.23,220500.0
2014-11-18 13:20:00,17.23,17.25,17.23,17.24,156000.0,17.23,17.25,17.23,17.24,156000.0
2014-11-18 13:25:00,17.24,17.25,17.23,17.25,108000.0,17.24,17.25,17.23,17.25,108000.0
2014-11-18 13:30:00,17.24,17.25,17.23,17.25,81000.0,17.24,17.25,17.23,17.25,81000.0
2014-11-18 13:35:00,17.25,17.25,17.21,17.22,250500.0,17.25,17.25,17.21,17.22,250500.0
2014-11-18 13:40:00,17.22,17.22,17.21,17.22,294000.0,17.22,17.22,17.21,17.22,294000.0
2014-11-18 13:45:00,17.22,17.22,17.2,17.2,336000.0,17.22,17.22,17.2,17.2,336000.0
2014-11-18 13:50:00,17.2,17.23,17.2,17.22,387000.0,17.2,17.23,17.2,17.22,387000.0
2014-11-18 13:55:00,17.22,17.23,17.21,17.22,358500.0,17.22,17.23,17.21,17.22,358500.0
2014-11-18 14:00:00,17.22,17.23,17.21,17.23,208500.0,17.22,17.23,17.21,17.23,208500.0
2014-11-18 14:05:00,17.23,17.24,17.22,17.23,202500.0,17.23,17.24,17.22,17.23,202500.0
2014-11-18 14:10:00,17.23,17.24,17.22,17.22,267000.0,17.23,17.24,17.22,17.22,267000.0
2014-11-18 14:15:00,17.22,17.25,17.22,17.23,750000.0,17.22,17.25,17.22,17.23,750000.0
2014-11-18 14:20:00,17.23,17.24,17.21,17.21,459000.0,17.23,17.24,17.21,17.21,459000.0
2014-11-18 14:25:00,17.21,17.23,17.21,17.21,210000.0,17.21,17.23,17.21,17.21,210000.0
2014-11-18 14:30:00,17.21,17.23,17.21,17.23,120000.0,17.21,17.23,17.21,17.23,120000.0
2014-11-18 14:35:00,17.23,17.24,17.22,17.22,202500.0,17.23,17.24,17.22,17.22,202500.0
2014-11-18 14:40:00,17.22,17.23,17.18,17.21,654000.0,17.22,17.23,17.18,17.21,654000.0
2014-11-18 14:45:00,17.2,17.21,17.17,17.18,483000.0,17.2,17.21,17.17,17.18,483000.0
2014-11-18 14:50:00,17.17,17.24,17.17,17.22,964500.0,17.17,17.24,17.17,17.22,964500.0
2014-11-18 14:55:00,17.22,17.23,17.2,17.21,127500.0,17.22,17.23,17.2,17.21,127500.0
2014-11-18 15:00:00,17.21,17.23,17.19,17.22,598500.0,17.21,17.23,17.19,17.22,598500.0
2014-11-18 15:05:00,17.21,17.24,17.21,17.24,553500.0,17.21,17.24,17.21,17.24,553500.0
2014-11-18 15:10:00,17.23,17.23,17.21,17.22,204000.0,17.23,17.23,17.21,17.22,204000.0
2014-11-18 15:15:00,17.22,17.23,17.2,17.21,225000.0,17.22,17.23,17.2,17.21,225000.0
2014-11-18 15:20:00,17.22,17.22,17.21,17.21,225000.0,17.22,17.22,17.21,17.21,225000.0
2014-11-18 15:25:00,17.21,17.23,17.21,17.22,1290000.0,17.21,17.23,17.21,17.22,1290000.0
2014-11-18 15:30:00,17.22,17.22,17.2,17.21,219000.0,17.22,17.22,17.2,17.21,219000.0
2014-11-18 15:35:00,17.2,17.21,17.2,17.2,261000.0,17.2,17.21,17.2,17.2,261000.0
2014-11-18 15:40:00,17.2,17.21,17.2,17.2,313500.0,17.2,17.21,17.2,17.2,313500.0
2014-11-18 15:45:00,17.2,17.22,17.2,17.2,585000.0,17.2,17.22,17.2,17.2,585000.0
2014-11-18 15:50:00,17.2,17.2,17.14,17.15,1860000.0,17.2,17.2,17.14,17.15,1860000.0
2014-11-18 15:55:00,17.15,17.19,17.14,17.18,1165500.0,17.15,17.19,17.14,17.18,1165500.0
2014-11-19 09:30:00,16.71,16.77,16.66,16.71,5356500.0,16.71,16.77,16.66,16.71,5356500.0
2014-11-19 09:35:00,16.7,16.73,16.57,16.72,4836000.0,16.7,16.73,16.57,16.72,4836000.0
2014-11-19 09:40:00,16.72,16.79,16.68,16.77,2926500.0,16.72,16.79,16.68,16.77,2926500.0
2014-11-19 09:45:00,16.78,16.78,16.63,16.64,2305500.0,16.78,16.78,16.63,16.64,2305500.0
2014-11-19 09:50:00,16.64,16.64,16.43,16.44,7240500.0,16.64,16.64,16.43,16.44,7240500.0
2014-11-19 09:55:00,16.44,16.49,16.42,16.49,4372500.0,16.44,16.49,16.42,16.49,4372500.0
2014-11-19 10:00:00,16.48,16.58,16.46,16.49,4867500.0,16.48,16.58,16.46,16.49,4867500.0
2014-11-19 10:05:00,16.49,16.51,16.42,16.43,2352000.0,16.49,16.51,16.42,16.43,2352000.0
2014-11-19 10:10:00,16.43,16.55,16.37,16.54,3927000.0,16.43,16.55,16.37,16.54,3927000.0
2014-11-19 10:15:00,16.54,16.59,16.5,16.58,2143500.0,16.54,16.59,16.5,16.58,2143500.0
2014-11-19 10:20:00,16.57,16.58,16.48,16.51,2047500.0,16.57,16.58,16.48,16.51,2047500.0
2014-11-19 10:25:00,16.51,16.51,16.41,16.47,2383500.0,16.51,16.51,16.41,16.47,2383500.0
2014-11-19 10:30:00,16.47,16.51,16.43,16.47,1521000.0,16.47,16.51,16.43,16.47,1521000.0
2014-11-19 10:35:00,16.47,16.49,16.43,16.46,1348500.0,16.47,16.49,16.43,16.46,1348500.0
2014-11-19 10:40:00,16.46,16.53,16.45,16.51,1168500.0,16.46,16.53,16.45,16.51,1168500.0
2014-11-19 10:45:00,16.51,16.52,16.49,16.5,714000.0,16.51,16.52,16.49,16.5,714000.0
2014-11-19 10:50:00,16.51,16.53,16.49,16.52,739500.0,16.51,16.53,16.49,16.52,739500.0
2014-11-19 10:55:00,16.52,16.53,16.49,16.49,741000.0,16.52,16.53,16.49,16.49,741000.0
2014-11-19 11:00:00,16.49,16.5,16.42,16.45,2070000.0,16.49,16.5,16.42,16.45,2070000.0
2014-11-19 11:05:00,16.44,16.48,16.42,16.47,1360500.0,16.44,16.48,16.42,16.47,1360500.0
2014-11-19 11:10:00,16.48,16.51,16.45,16.47,1044000.0,16.48,16.51,16.45,16.47,1044000.0
2014-11-19 11:15:00,16.47,16.49,16.44,16.44,865500.0,16.47,16.49,16.44,16.44,865500.0
2014-11-19 11:20:00,16.44,16.49,16.44,16.47,933000.0,16.44,16.49,16.44,16.47,933000.0
2014-11-19 11:25:00,16.47,16.5,16.46,16.47,1198500.0,16.47,16.5,16.46,16.47,1198500.0
2014-11-19 11:30:00,16.47,16.48,16.45,16.46,918000.0,16.47,16.48,16.45,16.46,918000.0
2014-11-19 11:35:00,16.46,16.48,16.45,16.45,1032000.0,16.46,16.48,16.45,16.45,1032000.0
2014-11-19 11:40:00,16.45,16.45,16.37,16.38,2427000.0,16.45,16.45,16.37,16.38,2427000.0
2014-11-19 11:45:00,16.38,16.45,16.38,16.42,1531500.0,16.38,16.45,16.38,16.42,1531500.0
2014-11-19 11:50:00,16.42,16.46,16.38,16.39,1771500.0,16.42,16.46,16.38,16.39,1771500.0
2014-11-19 11:55:00,16.4,16.43,16.39,16.43,696000.0,16.4,16.43,16.39,16.43,696000.0
2014-11-19 12:00:00,16.43,16.47,16.41,16.46,1074000.0,16.43,16.47,16.41,16.46,1074000.0
2014-11-19 12:05:00,16.46,16.55,16.46,16.55,1585500.0,16.46,16.55,16.46,16.55,1585500.0
2014-11-19 12:10:00,16.55,16.55,16.5,16.53,859500.0,16.55,16.55,16.5,16.53,859500.0
2014-11-19 12:15:00,16.54,16.58,16.53,16.58,670500.0,16.54,16.58,16.53,16.58,670500.0
2014-11-19 12:20:00,16.58,16.58,16.54,16.56,501000.0,16.58,16.58,16.54,16.56,501000.0
2014-11-19 12:25:00,16.56,16.62,16.55,16.6,1096500.0,16.56,16.62,16.55,16.6,1096500.0
2014-11-19 12:30:00,16.59,16.6,16.56,16.59,736500.0,16.59,16.6,16.56,16.59,736500.0
2014-11-19 12:35:00,16.59,16.6,16.57,16.57,342000.0,16.59,16.6,16.57,16.57,342000.0
2014-11-19 12:40:00,16.58,16.61,16.57,16.6,709500.0,16.58,16.61,16.57,16.6,709500.0
2014-11-19 12:45:00,16.6,16.6,16.52,16.52,760500.0,16.6,16.6,16.52,16.52,760500.0
2014-11-19 12:50:00,16.52,16.56,16.51,16.54,309000.0,16.52,16.56,16.51,16.54,309000.0
2014-11-19 12:55:00,16.54,16.58,16.54,16.57,499500.0,16.54,16.58,16.54,16.57,499500.0
2014-11-19 13:00:00,16.57,16.59,16.55,16.55,450000.0,16.57,16.59,16.55,16.55,450000.0
2014-11-19 13:05:00,16.56,16.57,16.54,16.56,363000.0,16.56,16.57,16.54,16.56,363000.0
2014-11-19 13:10:00,16.56,16.58,16.55,16.58,160500.0,16.56,16.58,16.55,16.58,160500.0
2014-11-19 13:15:00,16.57,16.6,16.57,16.59,337500.0,16.57,16.6,16.57,16.59,337500.0
2014-11-19 13:20:00,16.59,16.59,16.57,16.59,423000.0,16.59,16.59,16.57,16.59,423000.0
2014-11-19 13:25:00,16.58,16.59,16.56,16.56,466500.0,16.58,16.59,16.56,16.56,466500.0
2014-11-19 13:30:00,16.56,16.58,16.55,16.56,199500.0,16.56,16.58,16.55,16.56,199500.0
2014-11-19 13:35:00,16.56,16.58,16.55,16.58,172500.0,16.56,16.58,16.55,16.58,172500.0
2014-11-19 13:40:00,16.58,16.58,16.56,16.57,199500.0,16.58,16.58,16.56,16.57,199500.0
2014-11-19 13:45:00,16.57,16.57,16.54,16.55,526500.0,16.57,16.57,16.54,16.55,526500.0
2014-11-19 13:50:00,16.55,16.58,16.55,16.56,448500.0,16.55,16.58,16.55,16.56,448500.0
2014-11-19 13:55:00,16.56,16.58,16.54,16.57,459000.0,16.56,16.58,16.54,16.57,459000.0
2014-11-19 14:00:00,16.57,16.65,16.55,16.64,1489500.0,16.57,16.65,16.55,16.64,1489500.0
2014-11-19 14:05:00,16.65,16.65,16.61,16.61,570000.0,16.65,16.65,16.61,16.61,570000.0
2014-11-19 14:10:00,16.61,16.62,16.55,16.55,951000.0,16.61,16.62,16.55,16.55,951000.0
2014-11-19 14:15:00,16.56,16.59,16.56,16.58,315000.0,16.56,16.59,16.56,16.58,315000.0
2014-11-19 14:20:00,16.58,16.58,16.48,16.5,1309500.0,16.58,16.58,16.48,16.5,1309500.0
2014-11-19 14:25:00,16.5,16.53,16.5,16.52,403500.0,16.5,16.53,16.5,16.52,403500.0
2014-11-19 14:30:00,16.52,16.53,16.5,16.5,457500.0,16.52,16.53,16.5,16.5,457500.0
2014-11-19 14:35:00,16.5,16.51,16.44,16.49,838500.0,16.5,16.51,16.44,16.49,838500.0
2014-11-19 14:40:00,16.49,16.5,16.45,16.47,676500.0,16.49,16.5,16.45,16.47,676500.0
2014-11-19 14:45:00,16.47,16.49,16.45,16.49,433500.0,16.47,16.49,16.45,16.49,433500.0
2014-11-19 14:50:00,16.48,16.5,16.47,16.48,384000.0,16.48,16.5,16.47,16.48,384000.0
2014-11-19 14:55:00,16.48,16.5,16.47,16.48,261000.0,16.48,16.5,16.47,16.48,261000.0
2014-11-19 15:00:00,16.49,16.49,16.45,16.46,436500.0,16.49,16.49,16.45,16.46,436500.0
2014-11-19 15:05:00,16.45,16.47,16.41,16.41,1216500.0,16.45,16.47,16.41,16.41,1216500.0
2014-11-19 15:10:00,16.42,16.46,16.42,16.44,529500.0,16.42,16.46,16.42,16.44,529500.0
2014-11-19 15:15:00,16.44,16.49,16.43,16.48,756000.0,16.44,16.49,16.43,16.48,756000.0
2014-11-19 15:20:00,16.48,16.5,16.45,16.48,606000.0,16.48,16.5,16.45,16.48,606000.0
2014-11-19 15:25:00,16.48,16.49,16.46,16.47,433500.0,16.48,16.49,16.46,16.47,433500.0
2014-11-19 15:30:00,16.47,16.49,16.46,16.49,582000.0,16.47,16.49,16.46,16.49,582000.0
2014-11-19 15:35:00,16.48,16.48,16.46,16.46,540000.0,16.48,16.48,16.46,16.46,540000.0
2014-11-19 15:40:00,16.46,16.47,16.43,16.46,1176000.0,16.46,16.47,16.43,16.46,1176000.0
2014-11-19 15:45:00,16.46,16.47,16.46,16.47,1212000.0,16.46,16.47,16.46,16.47,1212000.0
2014-11-19 15:50:00,16.47,16.53,16.47,16.53,1210500.0,16.47,16.53,16.47,16.53,1210500.0
2014-11-19 15:55:00,16.53,16.54,16.49,16.52,1840500.0,16.53,16.54,16.49,16.52,1840500.0
2014-11-20 09:30:00,16.53,16.57,16.42,16.42,1938000.0,16.53,16.57,16.42,16.42,1938000.0
2014-11-20 09:35:00,16.44,16.5,16.4,16.44,1710000.0,16.44,16.5,16.4,16.44,1710000.0
2014-11-20 09:40:00,16.45,16.53,16.44,16.51,1327500.0,16.45,16.53,16.44,16.51,1327500.0
2014-11-20 09:45:00,16.51,16.65,16.5,16.63,1803000.0,16.51,16.65,16.5,16.63,1803000.0
2014-11-20 09:50:00,16.62,16.66,16.6,16.63,1533000.0,16.62,16.66,16.6,16.63,1533000.0
2014-11-20 09:55:00,16.63,16.7,16.61,16.68,1626000.0,16.63,16.7,16.61,16.68,1626000.0
2014-11-20 10:00:00,16.69,16.72,16.68,16.68,1764000.0,16.69,16.72,16.68,16.68,1764000.0
2014-11-20 10:05:00,16.69,16.73,16.67,16.67,1663500.0,16.69,16.73,16.67,16.67,1663500.0
2014-11-20 10:10:00,16.67,16.68,16.65,16.67,1008000.0,16.67,16.68,16.65,16.67,1008000.0
2014-11-20 10:15:00,16.67,16.69,16.6,16.61,1474500.0,16.67,16.69,16.6,16.61,1474500.0
2014-11-20 10:20:00,16.61,16.64,16.61,16.62,558000.0,16.61,16.64,16.61,16.62,558000.0
2014-11-20 10:25:00,16.63,16.65,16.6,16.62,529500.0,16.63,16.65,16.6,16.62,529500.0
2014-11-20 10:30:00,16.62,16.65,16.62,16.64,187500.0,16.62,16.65,16.62,16.64,187500.0
2014-11-20 10:35:00,16.64,16.65,16.6,16.62,478500.0,16.64,16.65,16.6,16.62,478500.0
2014-11-20 10:40:00,16.61,16.65,16.61,16.63,454500.0,16.61,16.65,16.61,16.63,454500.0
2014-11-20 10:45:00,16.64,16.66,16.63,16.66,285000.0,16.64,16.66,16.63,16.66,285000.0
2014-11-20 10:50:00,16.65,16.66,16.63,16.64,463500.0,16.65,16.66,16.63,16.64,463500.0
2014-11-20 10:55:00,16.64,16.64,16.6,16.62,310500.0,16.64,16.64,16.6,16.62,310500.0
2014-11-20 11:00:00,16.62,16.64,16.61,16.61,280500.0,16.62,16.64,16.61,16.61,280500.0
2014-11-20 11:05:00,16.61,16.64,16.61,16.62,343500.0,16.61,16.64,16.61,16.62,343500.0
2014-11-20 11:10:00,16.62,16.63,16.6,16.6,619500.0,16.62,16.63,16.6,16.6,619500.0
2014-11-20 11:15:00,16.6,16.62,16.58,16.6,280500.0,16.6,16.62,16.58,16.6,280500.0
2014-11-20 11:20:00,16.6,16.61,16.59,16.6,390000.0,16.6,16.61,16.59,16.6,390000.0
2014-11-20 11:25:00,16.6,16.61,16.58,16.58,249000.0,16.6,16.61,16.58,16.58,249000.0
2014-11-20 11:30:00,16.59,16.6,16.57,16.59,123000.0,16.59,16.6,16.57,16.59,123000.0
2014-11-20 11:35:00,16.58,16.59,16.56,16.57,408000.0,16.58,16.59,16.56,16.57,408000.0
2014-11-20 11:40:00,16.57,16.63,16.57,16.62,420000.0,16.57,16.63,16.57,16.62,420000.0
2014-11-20 11:45:00,16.62,16.66,16.6,16.65,687000.0,16.62,16.66,16.6,16.65,687000.0
2014-11-20 11:50:00,16.65,16.65,16.61,16.63,363000.0,16.65,16.65,16.61,16.63,363000.0
2014-11-20 11:55:00,16.63,16.63,16.61,16.62,91500.0,16.63,16.63,16.61,16.62,91500.0
2014-11-20 12:00:00,16.62,16.62,16.61,16.62,81000.0,16.62,16.62,16.61,16.62,81000.0
2014-11-20 12:05:00,16.61,16.61,16.59,16.59,165000.0,16.61,16.61,16.59,16.59,165000.0
2014-11-20 12:10:00,16.59,16.61,16.59,16.6,450000.0,16.59,16.61,16.59,16.6,450000.0
2014-11-20 12:15:00,16.6,16.6,16.59,16.6,232500.0,16.6,16.6,16.59,16.6,232500.0
2014-11-20 12:20:00,16.6,16.61,16.58,16.6,454500.0,16.6,16.61,16.58,16.6,454500.0
2014-11-20 12:25:00,16.59,16.6,16.58,16.59,69000.0,16.59,16.6,16.58,16.59,69000.0
2014-11-20 12:30:00,16.58,16.6,16.58,16.59,175500.0,16.58,16.6,16.58,16.59,175500.0
2014-11-20 12:35:00,16.59,16.6,16.57,16.57,279000.0,16.59,16.6,16.57,16.57,279000.0
2014-11-20 12:40:00,16.57,16.58,16.56,16.57,208500.0,16.57,16.58,16.56,16.57,208500.0
2014-11-20 12:45:00,16.56,16.57,16.54,16.55,448500.0,16.56,16.57,16.54,16.55,448500.0
2014-11-20 12:50:00,16.55,16.55,16.54,16.54,115500.0,16.55,16.55,16.54,16.54,115500.0
2014-11-20 12:55:00,16.54,16.57,16.53,16.57,487500.0,16.54,16.57,16.53,16.57,487500.0
2014-11-20 13:00:00,16.56,16.58,16.56,16.57,471000.0,16.56,16.58,16.56,16.57,471000.0
2014-11-20 13:05:00,16.57,16.57,16.56,16.57,184500.0,16.57,16.57,16.56,16.57,184500.0
2014-11-20 13:10:00,16.56,16.58,16.56,16.57,205500.0,16.56,16.58,16.56,16.57,205500.0
2014-11-20 13:15:00,16.57,16.57,16.55,16.57,150000.0,16.57,16.57,16.55,16.57,150000.0
2014-11-20 13:20:00,16.57,16.57,16.52,16.52,328500.0,16.57,16.57,16.52,16.52,328500.0
2014-11-20 13:25:00,16.53,16.55,16.52,16.54,565500.0,16.53,16.55,16.52,16.54,565500.0
2014-11-20 13:30:00,16.54,16.54,16.5,16.5,504000.0,16.54,16.54,16.5,16.5,504000.0
2014-11-20 13:35:00,16.51,16.51,16.46,16.46,729000.0,16.51,16.51,16.46,16.46,729000.0
2014-11-20 13:40:00,16.46,16.51,16.46,16.48,735000.0,16.46,16.51,16.46,16.48,735000.0
2014-11-20 13:45:00,16.47,16.48,16.44,16.45,946500.0,16.47,16.48,16.44,16.45,946500.0
2014-11-20 13:50:00,16.45,16.47,16.43,16.45,595500.0,16.45,16.47,16.43,16.45,595500.0
2014-11-20 13:55:00,16.44,16.46,16.43,16.44,783000.0,16.44,16.46,16.43,16.44,783000.0
2014-11-20 14:00:00,16.44,16.51,16.43,16.48,753000.0,16.44,16.51,16.43,16.48,753000.0
2014-11-20 14:05:00,16.48,16.5,16.47,16.48,609000.0,16.48,16.5,16.47,16.48,609000.0
2014-11-20 14:10:00,16.48,16.49,16.47,16.47,433500.0,16.48,16.49,16.47,16.47,433500.0
2014-11-20 14:15:00,16.47,16.53,16.47,16.53,702000.0,16.47,16.53,16.47,16.53,702000.0
2014-11-20 14:20:00,16.53,16.56,16.52,16.53,823500.0,16.53,16.56,16.52,16.53,823500.0
2014-11-20 14:25:00,16.52,16.53,16.51,16.52,309000.0,16.52,16.53,16.51,16.52,309000.0
2014-11-20 14:30:00,16.53,16.55,16.52,16.54,819000.0,16.53,16.55,16.52,16.54,819000.0
2014-11-20 14:35:00,16.54,16.55,16.52,16.52,663000.0,16.54,16.55,16.52,16.52,663000.0
2014-11-20 14:40:00,16.53,16.55,16.52,16.54,505500.0,16.53,16.55,16.52,16.54,505500.0
2014-11-20 14:45:00,16.54,16.55,16.53,16.54,247500.0,16.54,16.55,16.53,16.54,247500.0
2014-11-20 14:50:00,16.54,16.55,16.53,16.54,243000.0,16.54,16.55,16.53,16.54,243000.0
2014-11-20 14:55:00,16.54,16.54,16.5,16.51,289500.0,16.54,16.54,16.5,16.51,289500.0
2014-11-20 15:00:00,16.5,16.53,16.49,16.53,424500.0,16.5,16.53,16.49,16.53,424500.0
2014-11-20 15:05:00,16.53,16.55,16.52,16.54,436500.0,16.53,16.55,16.52,16.54,436500.0
2014-11-20 15:10:00,16.55,16.55,16.53,16.53,477000.0,16.55,16.55,16.53,16.53,477000.0
2014-11-20 15:15:00,16.53,16.54,16.52,16.53,148500.0,16.53,16.54,16.52,16.53,148500.0
2014-11-20 15:20:00,16.53,16.53,16.52,16.53,126000.0,16.53,16.53,16.52,16.53,126000.0
2014-11-20 15:25:00,16.53,16.55,16.52,16.52,243000.0,16.53,16.55,16.52,16.52,243000.0
2014-11-20 15:30:00,16.52,16.53,16.52,16.52,130500.0,16.52,16.53,16.52,16.52,130500.0
2014-11-20 15:35:00,16.53,16.53,16.52,16.52,295500.0,16.53,16.53,16.52,16.52,295500.0
2014-11-20 15:40:00,16.52,16.58,16.52,16.56,1120500.0,16.52,16.58,16.52,16.56,1120500.0
2014-11-20 15:45:00,16.56,16.56,16.54,16.55,438000.0,16.56,16.56,16.54,16.55,438000.0
2014-11-20 15:50:00,16.55,16.57,16.55,16.55,913500.0,16.55,16.57,16.55,16.55,913500.0
2014-11-20 15:55:00,16.55,16.58,16.55,16.58,1405500.0,16.55,16.58,16.55,16.58,1405500.0
2014-11-21 09:30:00,16.82,16.85,16.71,16.73,3958500.0,16.82,16.85,16.71,16.73,3958500.0
2014-11-21 09:35:00,16.72,16.74,16.61,16.66,2688000.0,16.72,16.74,16.61,16.66,2688000.0
2014-11-21 09:40:00,16.67,16.67,16.57,16.64,2596500.0,16.67,16.67,16.57,16.64,2596500.0
2014-11-21 09:45:00,16.63,16.64,16.49,16.52,2868000.0,16.63,16.64,16.49,16.52,2868000.0
2014-11-21 09:50:00,16.53,16.62,16.52,16.6,1771500.0,16.53,16.62,16.52,16.6,1771500.0
2014-11-21 09:55:00,16.6,16.61,16.54,16.58,1288500.0,16.6,16.61,16.54,16.58,1288500.0
2014-11-21 10:00:00,16.58,16.62,16.56,16.58,1143000.0,16.58,16.62,16.56,16.58,1143000.0
2014-11-21 10:05:00,16.58,16.59,16.53,16.54,1204500.0,16.58,16.59,16.53,16.54,1204500.0
2014-11-21 10:10:00,16.54,16.57,16.51,16.55,1990500.0,16.54,16.57,16.51,16.55,1990500.0
2014-11-21 10:15:00,16.56,16.57,16.53,16.56,1077000.0,16.56,16.57,16.53,16.56,1077000.0
2014-11-21 10:20:00,16.56,16.64,16.56,16.62,2031000.0,16.56,16.64,16.56,16.62,2031000.0
2014-11-21 10:25:00,16.62,16.63,16.58,16.59,672000.0,16.62,16.63,16.58,16.59,672000.0
2014-11-21 10:30:00,16.59,16.59,16.52,16.54,2158500.0,16.59,16.59,16.52,16.54,2158500.0
2014-11-21 10:35:00,16.55,16.55,16.52,16.55,754500.0,16.55,16.55,16.52,16.55,754500.0
2014-11-21 10:40:00,16.55,16.55,16.5,16.52,2026500.0,16.55,16.55,16.5,16.52,2026500.0
2014-11-21 10:45:00,16.52,16.52,16.35,16.38,3682500.0,16.52,16.52,16.35,16.38,3682500.0
2014-11-21 10:50:00,16.37,16.38,16.29,16.34,3783000.0,16.37,16.38,16.29,16.34,3783000.0
2014-11-21 10:55:00,16.34,16.37,16.32,16.37,1824000.0,16.34,16.37,16.32,16.37,1824000.0
2014-11-21 11:00:00,16.37,16.37,16.3,16.32,2374500.0,16.37,16.37,16.3,16.32,2374500.0
2014-11-21 11:05:00,16.33,16.35,16.28,16.33,2137500.0,16.33,16.35,16.28,16.33,2137500.0
2014-11-21 11:10:00,16.33,16.42,16.3,16.37,1581000.0,16.33,16.42,16.3,16.37,1581000.0
2014-11-21 11:15:00,16.38,16.43,16.37,16.43,2262000.0,16.38,16.43,16.37,16.43,2262000.0
2014-11-21 11:20:00,16.43,16.46,16.37,16.38,1630500.0,16.43,16.46,16.37,16.38,1630500.0
2014-11-21 11:25:00,16.37,16.39,16.35,16.37,1441500.0,16.37,16.39,16.35,16.37,1441500.0
2014-11-21 11:30:00,16.38,16.38,16.31,16.34,1428000.0,16.38,16.38,16.31,16.34,1428000.0
2014-11-21 11:35:00,16.34,16.34,16.3,16.31,1158000.0,16.34,16.34,16.3,16.31,1158000.0
2014-11-21 11:40:00,16.31,16.34,16.28,16.34,1324500.0,16.31,16.34,16.28,16.34,1324500.0
2014-11-21 11:45:00,16.34,16.36,16.32,16.34,786000.0,16.34,16.36,16.32,16.34,786000.0
2014-11-21 11:50:00,16.33,16.35,16.31,16.32,403500.0,16.33,16.35,16.31,16.32,403500.0
2014-11-21 11:55:00,16.33,16.35,16.31,16.35,343500.0,16.33,16.35,16.31,16.35,343500.0
2014-11-21 12:00:00,16.34,16.37,16.33,16.34,1068000.0,16.34,16.37,16.33,16.34,1068000.0
2014-11-21 12:05:00,16.34,16.35,16.32,16.33,525000.0,16.34,16.35,16.32,16.33,525000.0
2014-11-21 12:10:00,16.33,16.37,16.33,16.35,457500.0,16.33,16.37,16.33,16.35,457500.0
2014-11-21 12:15:00,16.35,16.35,16.32,16.34,333000.0,16.35,16.35,16.32,16.34,333000.0
2014-11-21 12:20:00,16.34,16.34,16.3,16.32,450000.0,16.34,16.34,16.3,16.32,450000.0
2014-11-21 12:25:00,16.32,16.33,16.31,16.31,571500.0,16.32,16.33,16.31,16.31,571500.0
2014-11-21 12:30:00,16.31,16.34,16.31,16.32,442500.0,16.31,16.34,16.31,16.32,442500.0
2014-11-21 12:35:00,16.32,16.35,16.32,16.34,540000.0,16.32,16.35,16.32,16.34,540000.0
2014-11-21 12:40:00,16.34,16.37,16.33,16.36,480000.0,16.34,16.37,16.33,16.36,480000.0
2014-11-21 12:45:00,16.35,16.37,16.34,16.34,544500.0,16.35,16.37,16.34,16.34,544500.0
2014-11-21 12:50:00,16.34,16.35,16.33,16.34,334500.0,16.34,16.35,16.33,16.34,334500.0
2014-11-21 12:55:00,16.33,16.34,16.32,16.34,480000.0,16.33,16.34,16.32,16.34,480000.0
2014-11-21 13:00:00,16.34,16.34,16.28,16.3,1081500.0,16.34,16.34,16.28,16.3,1081500.0
2014-11-21 13:05:00,16.31,16.33,16.3,16.31,189000.0,16.31,16.33,16.3,16.31,189000.0
2014-11-21 13:10:00,16.31,16.32,16.24,16.25,1504500.0,16.31,16.32,16.24,16.25,1504500.0
2014-11-21 13:15:00,16.25,16.27,16.24,16.26,853500.0,16.25,16.27,16.24,16.26,853500.0
2014-11-21 13:20:00,16.26,16.26,16.19,16.21,1824000.0,16.26,16.26,16.19,16.21,1824000.0
2014-11-21 13:25:00,16.21,16.21,16.16,16.18,1807500.0,16.21,16.21,16.16,16.18,1807500.0
2014-11-21 13:30:00,16.18,16.18,16.14,16.18,1458000.0,16.18,16.18,16.14,16.18,1458000.0
2014-11-21 13:35:00,16.18,16.26,16.16,16.25,1776000.0,16.18,16.26,16.16,16.25,1776000.0
2014-11-21 13:40:00,16.25,16.28,16.22,16.24,1639500.0,16.25,16.28,16.22,16.24,1639500.0
2014-11-21 13:45:00,16.24,16.27,16.23,16.27,766500.0,16.24,16.27,16.23,16.27,766500.0
2014-11-21 13:50:00,16.27,16.31,16.25,16.31,964500.0,16.27,16.31,16.25,16.31,964500.0
2014-11-21 13:55:00,16.31,16.31,16.29,16.3,784500.0,16.31,16.31,16.29,16.3,784500.0
2014-11-21 14:00:00,16.3,16.34,16.3,16.31,937500.0,16.3,16.34,16.3,16.31,937500.0
2014-11-21 14:05:00,16.31,16.34,16.31,16.33,726000.0,16.31,16.34,16.31,16.33,726000.0
2014-11-21 14:10:00,16.33,16.36,16.32,16.35,585000.0,16.33,16.36,16.32,16.35,585000.0
2014-11-21 14:15:00,16.34,16.37,16.33,16.34,1179000.0,16.34,16.37,16.33,16.34,1179000.0
2014-11-21 14:20:00,16.35,16.35,16.31,16.31,895500.0,16.35,16.35,16.31,16.31,895500.0
2014-11-21 14:25:00,16.31,16.32,16.3,16.31,577500.0,16.31,16.32,16.3,16.31,577500.0
2014-11-21 14:30:00,16.32,16.33,16.27,16.31,637500.0,16.32,16.33,16.27,16.31,637500.0
2014-11-21 14:35:00,16.31,16.31,16.26,16.28,1288500.0,16.31,16.31,16.26,16.28,1288500.0
2014-11-21 14:40:00,16.28,16.32,16.27,16.3,541500.0,16.28,16.32,16.27,16.3,541500.0
2014-11-21 14:45:00,16.3,16.3,16.25,16.27,462000.0,16.3,16.3,16.25,16.27,462000.0
2014-11-21 14:50:00,16.28,16.28,16.25,16.26,385500.0,16.28,16.28,16.25,16.26,385500.0
2014-11-21 14:55:00,16.26,16.27,16.23,16.25,610500.0,16.26,16.27,16.23,16.25,610500.0
2014-11-21 15:00:00,16.25,16.26,16.23,16.25,454500.0,16.25,16.26,16.23,16.25,454500.0
2014-11-21 15:05:00,16.25,16.26,16.24,16.25,453000.0,16.25,16.26,16.24,16.25,453000.0
2014-11-21 15:10:00,16.25,16.26,16.22,16.25,559500.0,16.25,16.26,16.22,16.25,559500.0
2014-11-21 15:15:00,16.25,16.25,16.22,16.24,600000.0,16.25,16.25,16.22,16.24,600000.0
2014-11-21 15:20:00,16.23,16.25,16.2,16.22,690000.0,16.23,16.25,16.2,16.22,690000.0
2014-11-21 15:25:00,16.22,16.23,16.18,16.19,661500.0,16.22,16.23,16.18,16.19,661500.0
2014-11-21 15:30:00,16.19,16.23,16.19,16.22,619500.0,16.19,16.23,16.19,16.22,619500.0
2014-11-21 15:35:00,16.22,16.22,16.19,16.2,748500.0,16.22,16.22,16.19,16.2,748500.0
2014-11-21 15:40:00,16.2,16.21,16.18,16.19,850500.0,16.2,16.21,16.18,16.19,850500.0
2014-11-21 15:45:00,16.19,16.22,16.18,16.21,1039500.0,16.19,16.22,16.18,16.21,1039500.0
2014-11-21 15:50:00,16.21,16.23,16.17,16.17,1332000.0,16.21,16.23,16.17,16.17,1332000.0
2014-11-21 15:55:00,16.17,16.2,16.15,16.18,2523000.0,16.17,16.2,16.15,16.18,2523000.0
2014-11-24 09:30:00,16.35,16.36,16.21,16.24,3399000.0,16.35,16.36,16.21,16.24,3399000.0
2014-11-24 09:35:00,16.25,16.25,16.07,16.12,5362500.0,16.25,16.25,16.07,16.12,5362500.0
2014-11-24 09:40:00,16.12,16.16,16.04,16.07,3121500.0,16.12,16.16,16.04,16.07,3121500.0
2014-11-24 09:45:00,16.08,16.11,16.04,16.07,2242500.0,16.08,16.11,16.04,16.07,2242500.0
2014-11-24 09:50:00,16.08,16.16,16.08,16.16,2181000.0,16.08,16.16,16.08,16.16,2181000.0
2014-11-24 09:55:00,16.16,16.23,16.13,16.21,1782000.0,16.16,16.23,16.13,16.21,1782000.0
2014-11-24 10:00:00,16.22,16.23,16.18,16.22,984000.0,16.22,16.23,16.18,16.22,984000.0
2014-11-24 10:05:00,16.22,16.28,16.22,16.25,1555500.0,16.22,16.28,16.22,16.25,1555500.0
2014-11-24 10:10:00,16.25,16.26,16.2,16.21,772500.0,16.25,16.26,16.2,16.21,772500.0
2014-11-24 10:15:00,16.21,16.25,16.21,16.25,670500.0,16.21,16.25,16.21,16.25,670500.0
2014-11-24 10:20:00,16.25,16.25,16.22,16.24,409500.0,16.25,16.25,16.22,16.24,409500.0
2014-11-24 10:25:00,16.24,16.25,16.22,16.25,306000.0,16.24,16.25,16.22,16.25,306000.0
2014-11-24 10:30:00,16.25,16.26,16.23,16.25,921000.0,16.25,16.26,16.23,16.25,921000.0
2014-11-24 10:35:00,16.25,16.26,16.16,16.2,1099500.0,16.25,16.26,16.16,16.2,1099500.0
2014-11-24 10:40:00,16.2,16.23,16.18,16.19,406500.0,16.2,16.23,16.18,16.19,406500.0
2014-11-24 10:45:00,16.19,16.21,16.16,16.16,486000.0,16.19,16.21,16.16,16.16,486000.0
2014-11-24 10:50:00,16.17,16.17,16.13,16.14,694500.0,16.17,16.17,16.13,16.14,694500.0
2014-11-24 10:55:00,16.14,16.17,16.13,16.15,562500.0,16.14,16.17,16.13,16.15,562500.0
2014-11-24 11:00:00,16.15,16.18,16.15,16.17,385500.0,16.15,16.18,16.15,16.17,385500.0
2014-11-24 11:05:00,16.18,16.2,16.17,16.18,528000.0,16.18,16.2,16.17,16.18,528000.0
2014-11-24 11:10:00,16.18,16.19,16.16,16.18,330000.0,16.18,16.19,16.16,16.18,330000.0
2014-11-24 11:15:00,16.18,16.18,16.16,16.17,294000.0,16.18,16.18,16.16,16.17,294000.0
2014-11-24 11:20:00,16.17,16.17,16.15,16.16,303000.0,16.17,16.17,16.15,16.16,303000.0
2014-11-24 11:25:00,16.16,16.18,16.15,16.18,303000.0,16.16,16.18,16.15,16.18,303000.0
2014-11-24 11:30:00,16.18,16.22,16.17,16.2,465000.0,16.18,16.22,16.17,16.2,465000.0
2014-11-24 11:35:00,16.2,16.22,16.18,16.21,316500.0,16.2,16.22,16.18,16.21,316500.0
2014-11-24 11:40:00,16.22,16.25,16.2,16.25,505500.0,16.22,16.25,16.2,16.25,505500.0
2014-11-24 11:45:00,16.25,16.28,16.24,16.25,915000.0,16.25,16.28,16.24,16.25,915000.0
2014-11-24 11:50:00,16.25,16.3,16.24,16.27,1957500.0,16.25,16.3,16.24,16.27,1957500.0
2014-11-24 11:55:00,16.28,16.3,16.26,16.26,532500.0,16.28,16.3,16.26,16.26,532500.0
2014-11-24 12:00:00,16.27,16.28,16.26,16.27,213000.0,16.27,16.28,16.26,16.27,213000.0
2014-11-24 12:05:00,16.27,16.27,16.24,16.25,370500.0,16.27,16.27,16.24,16.25,370500.0
2014-11-24 12:10:00,16.25,16.26,16.22,16.23,262500.0,16.25,16.26,16.22,16.23,262500.0
2014-11-24 12:15:00,16.24,16.25,16.23,16.24,232500.0,16.24,16.25,16.23,16.24,232500.0
2014-11-24 12:20:00,16.25,16.26,16.24,16.26,454500.0,16.25,16.26,16.24,16.26,454500.0
2014-11-24 12:25:00,16.27,16.28,16.26,16.28,289500.0,16.27,16.28,16.26,16.28,289500.0
2014-11-24 12:30:00,16.28,16.3,16.26,16.28,885000.0,16.28,16.3,16.26,16.28,885000.0
2014-11-24 12:35:00,16.27,16.33,16.27,16.29,624000.0,16.27,16.33,16.27,16.29,624000.0
2014-11-24 12:40:00,16.29,16.32,16.29,16.32,375000.0,16.29,16.32,16.29,16.32,375000.0
2014-11-24 12:45:00,16.32,16.32,16.31,16.32,126000.0,16.32,16.32,16.31,16.32,126000.0
2014-11-24 12:50:00,16.32,16.35,16.31,16.34,964500.0,16.32,16.35,16.31,16.34,964500.0
2014-11-24 12:55:00,16.33,16.34,16.29,16.31,546000.0,16.33,16.34,16.29,16.31,546000.0
2014-11-24 13:00:00,16.31,16.32,16.3,16.31,201000.0,16.31,16.32,16.3,16.31,201000.0
2014-11-24 13:05:00,16.31,16.39,16.31,16.38,1227000.0,16.31,16.39,16.31,16.38,1227000.0
2014-11-24 13:10:00,16.37,16.4,16.36,16.37,859500.0,16.37,16.4,16.36,16.37,859500.0
2014-11-24 13:15:00,16.37,16.43,16.37,16.42,1119000.0,16.37,16.43,16.37,16.42,1119000.0
2014-11-24 13:20:00,16.42,16.45,16.39,16.39,724500.0,16.42,16.45,16.39,16.39,724500.0
2014-11-24 13:25:00,16.4,16.43,16.39,16.42,831000.0,16.4,16.43,16.39,16.42,831000.0
2014-11-24 13:30:00,16.42,16.45,16.4,16.42,616500.0,16.42,16.45,16.4,16.42,616500.0
2014-11-24 13:35:00,16.42,16.45,16.4,16.44,546000.0,16.42,16.45,16.4,16.44,546000.0
2014-11-24 13:40:00,16.44,16.45,16.41,16.42,505500.0,16.44,16.45,16.41,16.42,505500.0
2014-11-24 13:45:00,16.42,16.48,16.41,16.48,961500.0,16.42,16.48,16.41,16.48,961500.0
2014-11-24 13:50:00,16.47,16.49,16.44,16.46,517500.0,16.47,16.49,16.44,16.46,517500.0
2014-11-24 13:55:00,16.46,16.48,16.45,16.47,447000.0,16.46,16.48,16.45,16.47,447000.0
2014-11-24 14:00:00,16.47,16.51,16.47,16.5,672000.0,16.47,16.51,16.47,16.5,672000.0
2014-11-24 14:05:00,16.5,16.5,16.46,16.46,475500.0,16.5,16.5,16.46,16.46,475500.0
2014-11-24 14:10:00,16.46,16.47,16.44,16.45,615000.0,16.46,16.47,16.44,16.45,615000.0
2014-11-24 14:15:00,16.46,16.48,16.44,16.47,252000.0,16.46,16.48,16.44,16.47,252000.0
2014-11-24 14:20:00,16.47,16.48,16.47,16.47,165000.0,16.47,16.48,16.47,16.47,165000.0
2014-11-24 14:25:00,16.47,16.49,16.45,16.48,639000.0,16.47,16.49,16.45,16.48,639000.0
2014-11-24 14:30:00,16.48,16.49,16.47,16.48,340500.0,16.48,16.49,16.47,16.48,340500.0
2014-11-24 14:35:00,16.47,16.47,16.42,16.45,753000.0,16.47,16.47,16.42,16.45,753000.0
2014-11-24 14:40:00,16.46,16.46,16.42,16.42,504000.0,16.46,16.46,16.42,16.42,504000.0
2014-11-24 14:45:00,16.42,16.45,16.42,16.45,142500.0,16.42,16.45,16.42,16.45,142500.0
2014-11-24 14:50:00,16.44,16.45,16.43,16.44,537000.0,16.44,16.45,16.43,16.44,537000.0
2014-11-24 14:55:00,16.44,16.44,16.4,16.42,396000.0,16.44,16.44,16.4,16.42,396000.0
2014-11-24 15:00:00,16.42,16.43,16.41,16.42,187500.0,16.42,16.43,16.41,16.42,187500.0
2014-11-24 15:05:00,16.42,16.42,16.41,16.42,118500.0,16.42,16.42,16.41,16.42,118500.0
2014-11-24 15:10:00,16.42,16.44,16.42,16.43,256500.0,16.42,16.44,16.42,16.43,256500.0
2014-11-24 15:15:00,16.42,16.43,16.4,16.4,388500.0,16.42,16.43,16.4,16.4,388500.0
2014-11-24 15:20:00,16.4,16.41,16.34,16.36,1282500.0,16.4,16.41,16.34,16.36,1282500.0
2014-11-24 15:25:00,16.36,16.37,16.35,16.37,496500.0,16.36,16.37,16.35,16.37,496500.0
2014-11-24 15:30:00,16.38,16.41,16.37,16.39,526500.0,16.38,16.41,16.37,16.39,526500.0
2014-11-24 15:35:00,16.4,16.41,16.39,16.4,358500.0,16.4,16.41,16.39,16.4,358500.0
2014-11-24 15:40:00,16.4,16.42,16.4,16.41,325500.0,16.4,16.42,16.4,16.41,325500.0
2014-11-24 15:45:00,16.42,16.43,16.41,16.42,649500.0,16.42,16.43,16.41,16.42,649500.0
2014-11-24 15:50:00,16.42,16.47,16.42,16.45,891000.0,16.42,16.47,16.42,16.45,891000.0
2014-11-24 15:55:00,16.45,16.47,16.44,16.45,1546500.0,16.45,16.47,16.44,16.45,1546500.0
2014-11-25 09:30:00,16.49,16.54,16.41,16.53,2752500.0,16.49,16.54,16.41,16.53,2752500.0
2014-11-25 09:35:00,16.52,16.58,16.5,16.56,1308000.0,16.52,16.58,16.5,16.56,1308000.0
2014-11-25 09:40:00,16.56,16.65,16.55,16.64,2115000.0,16.56,16.65,16.55,16.64,2115000.0
2014-11-25 09:45:00,16.63,16.63,16.56,16.58,801000.0,16.63,16.63,16.56,16.58,801000.0
2014-11-25 09:50:00,16.58,16.6,16.48,16.5,1345500.0,16.58,16.6,16.48,16.5,1345500.0
2014-11-25 09:55:00,16.49,16.53,16.47,16.5,777000.0,16.49,16.53,16.47,16.5,777000.0
2014-11-25 10:00:00,16.49,16.52,16.45,16.48,1386000.0,16.49,16.52,16.45,16.48,1386000.0
2014-11-25 10:05:00,16.48,16.49,16.43,16.49,834000.0,16.48,16.49,16.43,16.49,834000.0
2014-11-25 10:10:00,16.49,16.54,16.48,16.52,1467000.0,16.49,16.54,16.48,16.52,1467000.0
2014-11-25 10:15:00,16.52,16.57,16.5,16.56,1224000.0,16.52,16.57,16.5,16.56,1224000.0
2014-11-25 10:20:00,16.56,16.59,16.54,16.57,652500.0,16.56,16.59,16.54,16.57,652500.0
2014-11-25 10:25:00,16.56,16.58,16.55,16.58,286500.0,16.56,16.58,16.55,16.58,286500.0
2014-11-25 10:30:00,16.58,16.62,16.57,16.59,1029000.0,16.58,16.62,16.57,16.59,1029000.0
2014-11-25 10:35:00,16.59,16.59,16.56,16.57,751500.0,16.59,16.59,16.56,16.57,751500.0
2014-11-25 10:40:00,16.57,16.6,16.57,16.6,654000.0,16.57,16.6,16.57,16.6,654000.0
2014-11-25 10:45:00,16.6,16.6,16.58,16.59,433500.0,16.6,16.6,16.58,16.59,433500.0
2014-11-25 10:50:00,16.58,16.59,16.56,16.57,522000.0,16.58,16.59,16.56,16.57,522000.0
2014-11-25 10:55:00,16.58,16.58,16.56,16.57,621000.0,16.58,16.58,16.56,16.57,621000.0
2014-11-25 11:00:00,16.57,16.58,16.56,16.57,597000.0,16.57,16.58,16.56,16.57,597000.0
2014-11-25 11:05:00,16.57,16.59,16.56,16.57,399000.0,16.57,16.59,16.56,16.57,399000.0
2014-11-25 11:10:00,16.58,16.58,16.55,16.57,619500.0,16.58,16.58,16.55,16.57,619500.0
2014-11-25 11:15:00,16.56,16.56,16.52,16.52,723000.0,16.56,16.56,16.52,16.52,723000.0
2014-11-25 11:20:00,16.52,16.56,16.5,16.52,993000.0,16.52,16.56,16.5,16.52,993000.0
2014-11-25 11:25:00,16.53,16.53,16.5,16.51,352500.0,16.53,16.53,16.5,16.51,352500.0
2014-11-25 11:30:00,16.51,16.54,16.51,16.53,544500.0,16.51,16.54,16.51,16.53,544500.0
2014-11-25 11:35:00,16.53,16.55,16.53,16.53,540000.0,16.53,16.55,16.53,16.53,540000.0
2014-11-25 11:40:00,16.53,16.59,16.53,16.58,744000.0,16.53,16.59,16.53,16.58,744000.0
2014-11-25 11:45:00,16.58,16.6,16.57,16.59,375000.0,16.58,16.6,16.57,16.59,375000.0
2014-11-25 11:50:00,16.6,16.6,16.57,16.57,439500.0,16.6,16.6,16.57,16.57,439500.0
2014-11-25 11:55:00,16.58,16.58,16.57,16.57,303000.0,16.58,16.58,16.57,16.57,303000.0
2014-11-25 12:00:00,16.57,16.59,16.57,16.58,307500.0,16.57,16.59,16.57,16.58,307500.0
2014-11-25 12:05:00,16.58,16.58,16.57,16.58,235500.0,16.58,16.58,16.57,16.58,235500.0
2014-11-25 12:10:00,16.58,16.58,16.56,16.57,619500.0,16.58,16.58,16.56,16.57,619500.0
2014-11-25 12:15:00,16.57,16.57,16.55,16.55,423000.0,16.57,16.57,16.55,16.55,423000.0
2014-11-25 12:20:00,16.55,16.56,16.55,16.56,196500.0,16.55,16.56,16.55,16.56,196500.0
2014-11-25 12:25:00,16.55,16.56,16.54,16.56,73500.0,16.55,16.56,16.54,16.56,73500.0
2014-11-25 12:30:00,16.56,16.56,16.54,16.54,151500.0,16.56,16.56,16.54,16.54,151500.0
2014-11-25 12:35:00,16.54,16.55,16.52,16.53,108000.0,16.54,16.55,16.52,16.53,108000.0
2014-11-25 12:40:00,16.54,16.55,16.52,16.53,186000.0,16.54,16.55,16.52,16.53,186000.0
2014-11-25 12:45:00,16.53,16.55,16.52,16.55,357000.0,16.53,16.55,16.52,16.55,357000.0
2014-11-25 12:50:00,16.54,16.54,16.52,16.53,190500.0,16.54,16.54,16.52,16.53,190500.0
2014-11-25 12:55:00,16.53,16.54,16.5,16.5,495000.0,16.53,16.54,16.5,16.5,495000.0
2014-11-25 13:00:00,16.5,16.52,16.49,16.5,913500.0,16.5,16.52,16.49,16.5,913500.0
2014-11-25 13:05:00,16.51,16.53,16.5,16.51,367500.0,16.51,16.53,16.5,16.51,367500.0
2014-11-25 13:10:00,16.52,16.52,16.5,16.51,276000.0,16.52,16.52,16.5,16.51,276000.0
2014-11-25 13:15:00,16.51,16.52,16.5,16.52,121500.0,16.51,16.52,16.5,16.52,121500.0
2014-11-25 13:20:00,16.52,16.53,16.52,16.52,267000.0,16.52,16.53,16.52,16.52,267000.0
2014-11-25 13:25:00,16.53,16.53,16.51,16.52,147000.0,16.53,16.53,16.51,16.52,147000.0
2014-11-25 13:30:00,16.52,16.53,16.51,16.52,120000.0,16.52,16.53,16.51,16.52,120000.0
2014-11-25 13:35:00,16.52,16.52,16.52,16.52,45000.0,16.52,16.52,16.52,16.52,45000.0
2014-11-25 13:40:00,16.52,16.53,16.51,16.52,189000.0,16.52,16.53,16.51,16.52,189000.0
2014-11-25 13:45:00,16.52,16.53,16.52,16.52,223500.0,16.52,16.53,16.52,16.52,223500.0
2014-11-25 13:50:00,16.53,16.56,16.53,16.55,439500.0,16.53,16.56,16.53,16.55,439500.0
2014-11-25 13:55:00,16.55,16.56,16.54,16.55,309000.0,16.55,16.56,16.54,16.55,309000.0
2014-11-25 14:00:00,16.55,16.55,16.53,16.55,213000.0,16.55,16.55,16.53,16.55,213000.0
2014-11-25 14:05:00,16.55,16.55,16.53,16.54,129000.0,16.55,16.55,16.53,16.54,129000.0
2014-11-25 14:10:00,16.55,16.57,16.54,16.57,298500.0,16.55,16.57,16.54,16.57,298500.0
2014-11-25 14:15:00,16.56,16.59,16.56,16.56,597000.0,16.56,16.59,16.56,16.56,597000.0
2014-11-25 14:20:00,16.56,16.58,16.56,16.56,277500.0,16.56,16.58,16.56,16.56,277500.0
2014-11-25 14:25:00,16.56,16.57,16.56,16.56,463500.0,16.56,16.57,16.56,16.56,463500.0
2014-11-25 14:30:00,16.56,16.56,16.54,16.55,310500.0,16.56,16.56,16.54,16.55,310500.0
2014-11-25 14:35:00,16.56,16.56,16.55,16.56,171000.0,16.56,16.56,16.55,16.56,171000.0
2014-11-25 14:40:00,16.56,16.56,16.55,16.55,28500.0,16.56,16.56,16.55,16.55,28500.0
2014-11-25 14:45:00,16.55,16.56,16.52,16.52,375000.0,16.55,16.56,16.52,16.52,375000.0
2014-11-25 14:50:00,16.53,16.53,16.51,16.52,213000.0,16.53,16.53,16.51,16.52,213000.0
2014-11-25 14:55:00,16.52,16.53,16.5,16.52,334500.0,16.52,16.53,16.5,16.52,334500.0
2014-11-25 15:00:00,16.52,16.54,16.52,16.53,480000.0,16.52,16.54,16.52,16.53,480000.0
2014-11-25 15:05:00,16.53,16.55,16.53,16.55,132000.0,16.53,16.55,16.53,16.55,132000.0
2014-11-25 15:10:00,16.55,16.55,16.54,16.55,148500.0,16.55,16.55,16.54,16.55,148500.0
2014-11-25 15:15:00,16.54,16.55,16.53,16.54,105000.0,16.54,16.55,16.53,16.54,105000.0
2014-11-25 15:20:00,16.54,16.55,16.53,16.53,207000.0,16.54,16.55,16.53,16.53,207000.0
2014-11-25 15:25:00,16.53,16.55,16.53,16.53,204000.0,16.53,16.55,16.53,16.53,204000.0
2014-11-25 15:30:00,16.53,16.54,16.51,16.52,298500.0,16.53,16.54,16.51,16.52,298500.0
2014-11-25 15:35:00,16.52,16.52,16.51,16.51,258000.0,16.52,16.52,16.51,16.51,258000.0
2014-11-25 15:40:00,16.51,16.52,16.5,16.51,169500.0,16.51,16.52,16.5,16.51,169500.0
2014-11-25 15:45:00,16.51,16.53,16.51,16.53,267000.0,16.51,16.53,16.51,16.53,267000.0
2014-11-25 15:50:00,16.52,16.53,16.52,16.52,430500.0,16.52,16.53,16.52,16.52,430500.0
2014-11-25 15:55:00,16.52,16.55,16.52,16.53,1116000.0,16.52,16.55,16.52,16.53,1116000.0
2014-11-26 09:30:00,16.56,16.6,16.53,16.57,894000.0,16.56,16.6,16.53,16.57,894000.0
2014-11-26 09:35:00,16.57,16.59,16.51,16.56,786000.0,16.57,16.59,16.51,16.56,786000.0
2014-11-26 09:40:00,16.54,16.56,16.5,16.53,513000.0,16.54,16.56,16.5,16.53,513000.0
2014-11-26 09:45:00,16.54,16.56,16.5,16.54,910500.0,16.54,16.56,16.5,16.54,910500.0
2014-11-26 09:50:00,16.53,16.54,16.5,16.52,621000.0,16.53,16.54,16.5,16.52,621000.0
2014-11-26 09:55:00,16.52,16.52,16.48,16.5,423000.0,16.52,16.52,16.48,16.5,423000.0
2014-11-26 10:00:00,16.5,16.52,16.48,16.49,399000.0,16.5,16.52,16.48,16.49,399000.0
2014-11-26 10:05:00,16.49,16.52,16.48,16.51,544500.0,16.49,16.52,16.48,16.51,544500.0
2014-11-26 10:10:00,16.51,16.51,16.46,16.46,742500.0,16.51,16.51,16.46,16.46,742500.0
2014-11-26 10:15:00,16.47,16.48,16.44,16.47,459000.0,16.47,16.48,16.44,16.47,459000.0
2014-11-26 10:20:00,16.45,16.5,16.45,16.48,406500.0,16.45,16.5,16.45,16.48,406500.0
2014-11-26 10:25:00,16.48,16.5,16.47,16.49,456000.0,16.48,16.5,16.47,16.49,456000.0
2014-11-26 10:30:00,16.48,16.51,16.47,16.49,160500.0,16.48,16.51,16.47,16.49,160500.0
2014-11-26 10:35:00,16.49,16.5,16.46,16.47,411000.0,16.49,16.5,16.46,16.47,411000.0
2014-11-26 10:40:00,16.47,16.49,16.46,16.49,168000.0,16.47,16.49,16.46,16.49,168000.0
2014-11-26 10:45:00,16.48,16.5,16.47,16.47,385500.0,16.48,16.5,16.47,16.47,385500.0
2014-11-26 10:50:00,16.48,16.49,16.46,16.48,597000.0,16.48,16.49,16.46,16.48,597000.0
2014-11-26 10:55:00,16.48,16.5,16.47,16.49,285000.0,16.48,16.5,16.47,16.49,285000.0
2014-11-26 11:00:00,16.49,16.52,16.48,16.51,741000.0,16.49,16.52,16.48,16.51,741000.0
2014-11-26 11:05:00,16.52,16.52,16.49,16.51,441000.0,16.52,16.52,16.49,16.51,441000.0
2014-11-26 11:10:00,16.5,16.51,16.49,16.5,505500.0,16.5,16.51,16.49,16.5,505500.0
2014-11-26 11:15:00,16.5,16.51,16.49,16.5,402000.0,16.5,16.51,16.49,16.5,402000.0
2014-11-26 11:20:00,16.51,16.53,16.5,16.53,426000.0,16.51,16.53,16.5,16.53,426000.0
2014-11-26 11:25:00,16.53,16.56,16.52,16.56,514500.0,16.53,16.56,16.52,16.56,514500.0
2014-11-26 11:30:00,16.56,16.56,16.54,16.54,352500.0,16.56,16.56,16.54,16.54,352500.0
2014-11-26 11:35:00,16.54,16.56,16.54,16.54,333000.0,16.54,16.56,16.54,16.54,333000.0
2014-11-26 11:40:00,16.55,16.56,16.54,16.55,561000.0,16.55,16.56,16.54,16.55,561000.0
2014-11-26 11:45:00,16.54,16.55,16.51,16.53,438000.0,16.54,16.55,16.51,16.53,438000.0
2014-11-26 11:50:00,16.52,16.53,16.49,16.52,441000.0,16.52,16.53,16.49,16.52,441000.0
2014-11-26 11:55:00,16.52,16.52,16.49,16.5,208500.0,16.52,16.52,16.49,16.5,208500.0
2014-11-26 12:00:00,16.49,16.52,16.48,16.51,451500.0,16.49,16.52,16.48,16.51,451500.0
2014-11-26 12:05:00,16.51,16.52,16.49,16.5,217500.0,16.51,16.52,16.49,16.5,217500.0
2014-11-26 12:10:00,16.5,16.52,16.5,16.5,223500.0,16.5,16.52,16.5,16.5,223500.0
2014-11-26 12:15:00,16.5,16.52,16.5,16.52,319500.0,16.5,16.52,16.5,16.52,319500.0
2014-11-26 12:20:00,16.52,16.52,16.5,16.5,213000.0,16.52,16.52,16.5,16.5,213000.0
2014-11-26 12:25:00,16.51,16.51,16.49,16.5,247500.0,16.51,16.51,16.49,16.5,247500.0
2014-11-26 12:30:00,16.5,16.51,16.49,16.51,78000.0,16.5,16.51,16.49,16.51,78000.0
2014-11-26 12:35:00,16.51,16.51,16.5,16.5,81000.0,16.51,16.51,16.5,16.5,81000.0
2014-11-26 12:40:00,16.5,16.51,16.5,16.5,115500.0,16.5,16.51,16.5,16.5,115500.0
2014-11-26 12:45:00,16.5,16.52,16.5,16.51,148500.0,16.5,16.52,16.5,16.51,148500.0
2014-11-26 12:50:00,16.51,16.52,16.51,16.51,81000.0,16.51,16.52,16.51,16.51,81000.0
2014-11-26 12:55:00,16.51,16.52,16.51,16.51,78000.0,16.51,16.52,16.51,16.51,78000.0
2014-11-26 13:00:00,16.52,16.52,16.51,16.51,109500.0,16.52,16.52,16.51,16.51,109500.0
2014-11-26 13:05:00,16.51,16.52,16.5,16.5,58500.0,16.51,16.52,16.5,16.5,58500.0
2014-11-26 13:10:00,16.5,16.51,16.48,16.5,198000.0,16.5,16.51,16.48,16.5,198000.0
2014-11-26 13:15:00,16.49,16.5,16.49,16.5,97500.0,16.49,16.5,16.49,16.5,97500.0
2014-11-26 13:20:00,16.49,16.5,16.49,16.49,121500.0,16.49,16.5,16.49,16.49,121500.0
2014-11-26 13:25:00,16.49,16.49,16.48,16.48,180000.0,16.49,16.49,16.48,16.48,180000.0
2014-11-26 13:30:00,16.49,16.49,16.48,16.49,115500.0,16.49,16.49,16.48,16.49,115500.0
2014-11-26 13:35:00,16.49,16.5,16.48,16.49,72000.0,16.49,16.5,16.48,16.49,72000.0
2014-11-26 13:40:00,16.49,16.5,16.48,16.49,145500.0,16.49,16.5,16.48,16.49,145500.0
2014-11-26 13:45:00,16.49,16.51,16.49,16.5,129000.0,16.49,16.51,16.49,16.5,129000.0
2014-11-26 13:50:00,16.51,16.51,16.49,16.5,87000.0,16.51,16.51,16.49,16.5,87000.0
2014-11-26 13:55:00,16.5,16.51,16.5,16.51,132000.0,16.5,16.51,16.5,16.51,132000.0
2014-11-26 14:00:00,16.51,16.51,16.5,16.51,130500.0,16.51,16.51,16.5,16.51,130500.0
2014-11-26 14:05:00,16.51,16.51,16.5,16.51,61500.0,16.51,16.51,16.5,16.51,61500.0
2014-11-26 14:10:00,16.5,16.51,16.5,16.51,102000.0,16.5,16.51,16.5,16.51,102000.0
2014-11-26 14:15:00,16.51,16.51,16.5,16.5,79500.0,16.51,16.51,16.5,16.5,79500.0
2014-11-26 14:20:00,16.51,16.51,16.5,16.51,99000.0,16.51,16.51,16.5,16.51,99000.0
2014-11-26 14:25:00,16.51,16.52,16.51,16.52,93000.0,16.51,16.52,16.51,16.52,93000.0
2014-11-26 14:30:00,16.51,16.53,16.51,16.53,217500.0,16.51,16.53,16.51,16.53,217500.0
2014-11-26 14:35:00,16.52,16.53,16.51,16.53,124500.0,16.52,16.53,16.51,16.53,124500.0
2014-11-26 14:40:00,16.52,16.53,16.51,16.52,100500.0,16.52,16.53,16.51,16.52,100500.0
2014-11-26 14:45:00,16.52,16.53,16.52,16.52,139500.0,16.52,16.53,16.52,16.52,139500.0
2014-11-26 14:50:00,16.52,16.53,16.52,16.53,204000.0,16.52,16.53,16.52,16.53,204000.0
2014-11-26 14:55:00,16.53,16.54,16.52,16.53,439500.0,16.53,16.54,16.52,16.53,439500.0
2014-11-26 15:00:00,16.53,16.53,16.52,16.52,114000.0,16.53,16.53,16.52,16.52,114000.0
2014-11-26 15:05:00,16.52,16.52,16.49,16.49,223500.0,16.52,16.52,16.49,16.49,223500.0
2014-11-26 15:10:00,16.5,16.51,16.5,16.51,225000.0,16.5,16.51,16.5,16.51,225000.0
2014-11-26 15:15:00,16.51,16.52,16.5,16.52,261000.0,16.51,16.52,16.5,16.52,261000.0
2014-11-26 15:20:00,16.52,16.53,16.51,16.53,280500.0,16.52,16.53,16.51,16.53,280500.0
2014-11-26 15:25:00,16.52,16.53,16.52,16.53,393000.0,16.52,16.53,16.52,16.53,393000.0
2014-11-26 15:30:00,16.53,16.53,16.52,16.52,217500.0,16.53,16.53,16.52,16.52,217500.0
2014-11-26 15:35:00,16.52,16.53,16.51,16.53,288000.0,16.52,16.53,16.51,16.53,288000.0
2014-11-26 15:40:00,16.53,16.53,16.52,16.53,279000.0,16.53,16.53,16.52,16.53,279000.0
2014-11-26 15:45:00,16.53,16.54,16.53,16.54,544500.0,16.53,16.54,16.53,16.54,544500.0
2014-11-26 15:50:00,16.54,16.56,16.54,16.56,759000.0,16.54,16.56,16.54,16.56,759000.0
2014-11-26 15:55:00,16.56,16.57,16.55,16.56,1273500.0,16.56,16.57,16.55,16.56,1273500.0
2014-11-28 09:30:00,16.36,16.45,16.35,16.42,1617000.0,16.36,16.45,16.35,16.42,1617000.0
2014-11-28 09:35:00,16.42,16.42,16.31,16.32,1254000.0,16.42,16.42,16.31,16.32,1254000.0
2014-11-28 09:40:00,16.31,16.35,16.31,16.35,888000.0,16.31,16.35,16.31,16.35,888000.0
2014-11-28 09:45:00,16.33,16.39,16.33,16.39,819000.0,16.33,16.39,16.33,16.39,819000.0
2014-11-28 09:50:00,16.37,16.39,16.36,16.39,433500.0,16.37,16.39,16.36,16.39,433500.0
2014-11-28 09:55:00,16.39,16.44,16.39,16.42,613500.0,16.39,16.44,16.39,16.42,613500.0
2014-11-28 10:00:00,16.42,16.43,16.36,16.36,531000.0,16.42,16.43,16.36,16.36,531000.0
2014-11-28 10:05:00,16.37,16.39,16.36,16.38,309000.0,16.37,16.39,16.36,16.38,309000.0
2014-11-28 10:10:00,16.38,16.39,16.36,16.38,328500.0,16.38,16.39,16.36,16.38,328500.0
2014-11-28 10:15:00,16.37,16.38,16.3,16.34,1164000.0,16.37,16.38,16.3,16.34,1164000.0
2014-11-28 10:20:00,16.34,16.34,16.3,16.33,408000.0,16.34,16.34,16.3,16.33,408000.0
2014-11-28 10:25:00,16.33,16.35,16.27,16.3,816000.0,16.33,16.35,16.27,16.3,816000.0
2014-11-28 10:30:00,16.3,16.3,16.17,16.2,1839000.0,16.3,16.3,16.17,16.2,1839000.0
2014-11-28 10:35:00,16.19,16.25,16.19,16.24,775500.0,16.19,16.25,16.19,16.24,775500.0
2014-11-28 10:40:00,16.24,16.26,16.19,16.2,711000.0,16.24,16.26,16.19,16.2,711000.0
2014-11-28 10:45:00,16.2,16.22,16.18,16.18,513000.0,16.2,16.22,16.18,16.18,513000.0
2014-11-28 10:50:00,16.18,16.23,16.17,16.21,564000.0,16.18,16.23,16.17,16.21,564000.0
2014-11-28 10:55:00,16.2,16.23,16.2,16.23,240000.0,16.2,16.23,16.2,16.23,240000.0
2014-11-28 11:00:00,16.23,16.24,16.22,16.23,265500.0,16.23,16.24,16.22,16.23,265500.0
2014-11-28 11:05:00,16.22,16.26,16.21,16.24,328500.0,16.22,16.26,16.21,16.24,328500.0
2014-11-28 11:10:00,16.25,16.29,16.23,16.29,609000.0,16.25,16.29,16.23,16.29,609000.0
2014-11-28 11:15:00,16.28,16.29,16.24,16.26,463500.0,16.28,16.29,16.24,16.26,463500.0
2014-11-28 11:20:00,16.27,16.28,16.26,16.28,349500.0,16.27,16.28,16.26,16.28,349500.0
2014-11-28 11:25:00,16.28,16.32,16.27,16.3,565500.0,16.28,16.32,16.27,16.3,565500.0
2014-11-28 11:30:00,16.31,16.33,16.31,16.33,544500.0,16.31,16.33,16.31,16.33,544500.0
2014-11-28 11:35:00,16.33,16.36,16.33,16.34,634500.0,16.33,16.36,16.33,16.34,634500.0
2014-11-28 11:40:00,16.33,16.34,16.29,16.3,447000.0,16.33,16.34,16.29,16.3,447000.0
2014-11-28 11:45:00,16.3,16.3,16.27,16.28,304500.0,16.3,16.3,16.27,16.28,304500.0
2014-11-28 11:50:00,16.27,16.28,16.25,16.25,336000.0,16.27,16.28,16.25,16.25,336000.0
2014-11-28 11:55:00,16.25,16.27,16.23,16.23,619500.0,16.25,16.27,16.23,16.23,619500.0
2014-11-28 12:00:00,16.24,16.25,16.22,16.24,427500.0,16.24,16.25,16.22,16.24,427500.0
2014-11-28 12:05:00,16.24,16.28,16.22,16.25,276000.0,16.24,16.28,16.22,16.25,276000.0
2014-11-28 12:10:00,16.26,16.3,16.26,16.28,255000.0,16.26,16.3,16.26,16.28,255000.0
2014-11-28 12:15:00,16.28,16.3,16.28,16.28,288000.0,16.28,16.3,16.28,16.28,288000.0
2014-11-28 12:20:00,16.29,16.31,16.29,16.3,253500.0,16.29,16.31,16.29,16.3,253500.0
2014-11-28 12:25:00,16.3,16.32,16.3,16.31,384000.0,16.3,16.32,16.3,16.31,384000.0
2014-11-28 12:30:00,16.31,16.32,16.29,16.3,355500.0,16.31,16.32,16.29,16.3,355500.0
2014-11-28 12:35:00,16.3,16.31,16.27,16.27,283500.0,16.3,16.31,16.27,16.27,283500.0
2014-11-28 12:40:00,16.28,16.28,16.24,16.25,469500.0,16.28,16.28,16.24,16.25,469500.0
2014-11-28 12:45:00,16.25,16.3,16.25,16.28,648000.0,16.25,16.3,16.25,16.28,648000.0
2014-11-28 12:50:00,16.29,16.32,16.27,16.32,819000.0,16.29,16.32,16.27,16.32,819000.0
2014-11-28 12:55:00,16.32,16.32,16.28,16.3,1360500.0,16.32,16.32,16.28,16.3,1360500.0
2014-12-01 09:30:00,16.08,16.16,16.07,16.11,2794500.0,16.08,16.16,16.07,16.11,2794500.0
2014-12-01 09:35:00,16.11,16.12,15.88,15.91,4644000.0,16.11,16.12,15.88,15.91,4644000.0
2014-12-01 09:40:00,15.91,15.94,15.81,15.82,3297000.0,15.91,15.94,15.81,15.82,3297000.0
2014-12-01 09:45:00,15.82,15.84,15.72,15.73,3747000.0,15.82,15.84,15.72,15.73,3747000.0
2014-12-01 09:50:00,15.72,15.75,15.53,15.58,4819500.0,15.72,15.75,15.53,15.58,4819500.0
2014-12-01 09:55:00,15.58,15.71,15.57,15.64,3171000.0,15.58,15.71,15.57,15.64,3171000.0
2014-12-01 10:00:00,15.65,15.78,15.64,15.71,2235000.0,15.65,15.78,15.64,15.71,2235000.0
2014-12-01 10:05:00,15.71,15.73,15.65,15.67,1444500.0,15.71,15.73,15.65,15.67,1444500.0
2014-12-01 10:10:00,15.67,15.68,15.61,15.62,2380500.0,15.67,15.68,15.61,15.62,2380500.0
2014-12-01 10:15:00,15.62,15.7,15.61,15.67,1618500.0,15.62,15.7,15.61,15.67,1618500.0
2014-12-01 10:20:00,15.68,15.71,15.64,15.66,1309500.0,15.68,15.71,15.64,15.66,1309500.0
2014-12-01 10:25:00,15.65,15.67,15.59,15.67,1888500.0,15.65,15.67,15.59,15.67,1888500.0
2014-12-01 10:30:00,15.66,15.67,15.62,15.63,697500.0,15.66,15.67,15.62,15.63,697500.0
2014-12-01 10:35:00,15.64,15.66,15.57,15.6,1128000.0,15.64,15.66,15.57,15.6,1128000.0
2014-12-01 10:40:00,15.59,15.59,15.52,15.55,1803000.0,15.59,15.59,15.52,15.55,1803000.0
2014-12-01 10:45:00,15.54,15.58,15.52,15.57,1458000.0,15.54,15.58,15.52,15.57,1458000.0
2014-12-01 10:50:00,15.56,15.57,15.47,15.5,2208000.0,15.56,15.57,15.47,15.5,2208000.0
2014-12-01 10:55:00,15.5,15.51,15.47,15.49,1714500.0,15.5,15.51,15.47,15.49,1714500.0
2014-12-01 11:00:00,15.49,15.56,15.48,15.55,2016000.0,15.49,15.56,15.48,15.55,2016000.0
2014-12-01 11:05:00,15.55,15.56,15.51,15.52,993000.0,15.55,15.56,15.51,15.52,993000.0
2014-12-01 11:10:00,15.53,15.54,15.51,15.52,717000.0,15.53,15.54,15.51,15.52,717000.0
2014-12-01 11:15:00,15.53,15.53,15.48,15.49,1587000.0,15.53,15.53,15.48,15.49,1587000.0
2014-12-01 11:20:00,15.49,15.52,15.48,15.5,855000.0,15.49,15.52,15.48,15.5,855000.0
2014-12-01 11:25:00,15.5,15.51,15.42,15.44,2952000.0,15.5,15.51,15.42,15.44,2952000.0
2014-12-01 11:30:00,15.44,15.44,15.37,15.38,2358000.0,15.44,15.44,15.37,15.38,2358000.0
2014-12-01 11:35:00,15.38,15.39,15.34,15.35,1545000.0,15.38,15.39,15.34,15.35,1545000.0
2014-12-01 11:40:00,15.35,15.39,15.3,15.37,2824500.0,15.35,15.39,15.3,15.37,2824500.0
2014-12-01 11:45:00,15.37,15.4,15.33,15.34,1171500.0,15.37,15.4,15.33,15.34,1171500.0
2014-12-01 11:50:00,15.34,15.41,15.31,15.38,1612500.0,15.34,15.41,15.31,15.38,1612500.0
2014-12-01 11:55:00,15.37,15.42,15.34,15.4,880500.0,15.37,15.42,15.34,15.4,880500.0
2014-12-01 12:00:00,15.4,15.45,15.39,15.4,768000.0,15.4,15.45,15.39,15.4,768000.0
2014-12-01 12:05:00,15.4,15.47,15.4,15.45,949500.0,15.4,15.47,15.4,15.45,949500.0
2014-12-01 12:10:00,15.46,15.5,15.43,15.5,1470000.0,15.46,15.5,15.43,15.5,1470000.0
2014-12-01 12:15:00,15.5,15.54,15.46,15.5,1447500.0,15.5,15.54,15.46,15.5,1447500.0
2014-12-01 12:20:00,15.51,15.53,15.48,15.52,550500.0,15.51,15.53,15.48,15.52,550500.0
2014-12-01 12:25:00,15.51,15.52,15.48,15.5,591000.0,15.51,15.52,15.48,15.5,591000.0
2014-12-01 12:30:00,15.51,15.51,15.49,15.51,450000.0,15.51,15.51,15.49,15.51,450000.0
2014-12-01 12:35:00,15.51,15.57,15.5,15.52,1329000.0,15.51,15.57,15.5,15.52,1329000.0
2014-12-01 12:40:00,15.53,15.53,15.49,15.5,537000.0,15.53,15.53,15.49,15.5,537000.0
2014-12-01 12:45:00,15.5,15.55,15.47,15.52,1533000.0,15.5,15.55,15.47,15.52,1533000.0
2014-12-01 12:50:00,15.53,15.54,15.49,15.52,637500.0,15.53,15.54,15.49,15.52,637500.0
2014-12-01 12:55:00,15.52,15.58,15.52,15.58,1021500.0,15.52,15.58,15.52,15.58,1021500.0
2014-12-01 13:00:00,15.58,15.6,15.54,15.55,852000.0,15.58,15.6,15.54,15.55,852000.0
2014-12-01 13:05:00,15.55,15.56,15.52,15.55,825000.0,15.55,15.56,15.52,15.55,825000.0
2014-12-01 13:10:00,15.54,15.55,15.5,15.51,664500.0,15.54,15.55,15.5,15.51,664500.0
2014-12-01 13:15:00,15.5,15.56,15.49,15.55,435000.0,15.5,15.56,15.49,15.55,435000.0
2014-12-01 13:20:00,15.54,15.6,15.54,15.57,708000.0,15.54,15.6,15.54,15.57,708000.0
2014-12-01 13:25:00,15.58,15.59,15.54,15.55,531000.0,15.58,15.59,15.54,15.55,531000.0
2014-12-01 13:30:00,15.55,15.57,15.53,15.54,259500.0,15.55,15.57,15.53,15.54,259500.0
2014-12-01 13:35:00,15.53,15.53,15.49,15.52,619500.0,15.53,15.53,15.49,15.52,619500.0
2014-12-01 13:40:00,15.52,15.53,15.5,15.51,388500.0,15.52,15.53,15.5,15.51,388500.0
2014-12-01 13:45:00,15.5,15.51,15.48,15.48,364500.0,15.5,15.51,15.48,15.48,364500.0
2014-12-01 13:50:00,15.49,15.49,15.43,15.44,1194000.0,15.49,15.49,15.43,15.44,1194000.0
2014-12-01 13:55:00,15.44,15.45,15.41,15.42,729000.0,15.44,15.45,15.41,15.42,729000.0
2014-12-01 14:00:00,15.41,15.44,15.41,15.42,949500.0,15.41,15.44,15.41,15.42,949500.0
2014-12-01 14:05:00,15.42,15.45,15.37,15.45,1558500.0,15.42,15.45,15.37,15.45,1558500.0
2014-12-01 14:10:00,15.45,15.47,15.41,15.43,1221000.0,15.45,15.47,15.41,15.43,1221000.0
2014-12-01 14:15:00,15.42,15.43,15.4,15.41,378000.0,15.42,15.43,15.4,15.41,378000.0
2014-12-01 14:20:00,15.41,15.42,15.36,15.36,796500.0,15.41,15.42,15.36,15.36,796500.0
2014-12-01 14:25:00,15.36,15.39,15.35,15.35,549000.0,15.36,15.39,15.35,15.35,549000.0
2014-12-01 14:30:00,15.36,15.38,15.34,15.37,654000.0,15.36,15.38,15.34,15.37,654000.0
2014-12-01 14:35:00,15.37,15.38,15.33,15.36,1552500.0,15.37,15.38,15.33,15.36,1552500.0
2014-12-01 14:40:00,15.36,15.36,15.34,15.35,490500.0,15.36,15.36,15.34,15.35,490500.0
2014-12-01 14:45:00,15.34,15.35,15.32,15.32,1164000.0,15.34,15.35,15.32,15.32,1164000.0
2014-12-01 14:50:00,15.32,15.33,15.29,15.31,1606500.0,15.32,15.33,15.29,15.31,1606500.0
2014-12-01 14:55:00,15.31,15.33,15.28,15.28,951000.0,15.31,15.33,15.28,15.28,951000.0
2014-12-01 15:00:00,15.28,15.34,15.27,15.32,1278000.0,15.28,15.34,15.27,15.32,1278000.0
2014-12-01 15:05:00,15.32,15.33,15.31,15.32,1059000.0,15.32,15.33,15.31,15.32,1059000.0
2014-12-01 15:10:00,15.31,15.33,15.3,15.32,1129500.0,15.31,15.33,15.3,15.32,1129500.0
2014-12-01 15:15:00,15.32,15.37,15.31,15.36,987000.0,15.32,15.37,15.31,15.36,987000.0
2014-12-01 15:20:00,15.35,15.38,15.35,15.38,1108500.0,15.35,15.38,15.35,15.38,1108500.0
2014-12-01 15:25:00,15.38,15.38,15.36,15.37,1075500.0,15.38,15.38,15.36,15.37,1075500.0
2014-12-01 15:30:00,15.37,15.41,15.37,15.41,1600500.0,15.37,15.41,15.37,15.41,1600500.0
2014-12-01 15:35:00,15.41,15.41,15.37,15.39,1099500.0,15.41,15.41,15.37,15.39,1099500.0
2014-12-01 15:40:00,15.38,15.41,15.38,15.4,1206000.0,15.38,15.41,15.38,15.4,1206000.0
2014-12-01 15:45:00,15.4,15.41,15.39,15.4,1461000.0,15.4,15.41,15.39,15.4,1461000.0
2014-12-01 15:50:00,15.4,15.45,15.39,15.44,2229000.0,15.4,15.45,15.39,15.44,2229000.0
2014-12-01 15:55:00,15.44,15.46,15.43,15.44,3066000.0,15.44,15.46,15.43,15.44,3066000.0
2014-12-02 09:30:00,15.64,15.66,15.53,15.61,2733000.0,15.64,15.66,15.53,15.61,2733000.0
2014-12-02 09:35:00,15.62,15.65,15.4,15.41,3237000.0,15.62,15.65,15.4,15.41,3237000.0
2014-12-02 09:40:00,15.41,15.5,15.41,15.45,1770000.0,15.41,15.5,15.41,15.45,1770000.0
2014-12-02 09:45:00,15.46,15.47,15.35,15.38,2326500.0,15.46,15.47,15.35,15.38,2326500.0
2014-12-02 09:50:00,15.38,15.39,15.25,15.26,2790000.0,15.38,15.39,15.25,15.26,2790000.0
2014-12-02 09:55:00,15.27,15.35,15.26,15.33,1608000.0,15.27,15.35,15.26,15.33,1608000.0
2014-12-02 10:00:00,15.33,15.46,15.33,15.45,2169000.0,15.33,15.46,15.33,15.45,2169000.0
2014-12-02 10:05:00,15.45,15.52,15.4,15.45,1960500.0,15.45,15.52,15.4,15.45,1960500.0
2014-12-02 10:10:00,15.44,15.45,15.41,15.41,978000.0,15.44,15.45,15.41,15.41,978000.0
2014-12-02 10:15:00,15.41,15.43,15.34,15.4,1270500.0,15.41,15.43,15.34,15.4,1270500.0
2014-12-02 10:20:00,15.4,15.42,15.38,15.4,724500.0,15.4,15.42,15.38,15.4,724500.0
2014-12-02 10:25:00,15.41,15.43,15.37,15.37,1188000.0,15.41,15.43,15.37,15.37,1188000.0
2014-12-02 10:30:00,15.37,15.39,15.32,15.36,1399500.0,15.37,15.39,15.32,15.36,1399500.0
2014-12-02 10:35:00,15.35,15.37,15.27,15.28,1507500.0,15.35,15.37,15.27,15.28,1507500.0
2014-12-02 10:40:00,15.29,15.3,15.2,15.24,2815500.0,15.29,15.3,15.2,15.24,2815500.0
2014-12-02 10:45:00,15.24,15.29,15.22,15.23,1258500.0,15.24,15.29,15.22,15.23,1258500.0
2014-12-02 10:50:00,15.24,15.28,15.24,15.27,855000.0,15.24,15.28,15.24,15.27,855000.0
2014-12-02 10:55:00,15.27,15.3,15.26,15.29,963000.0,15.27,15.3,15.26,15.29,963000.0
2014-12-02 11:00:00,15.29,15.32,15.29,15.3,759000.0,15.29,15.32,15.29,15.3,759000.0
2014-12-02 11:05:00,15.3,15.34,15.3,15.32,1050000.0,15.3,15.34,15.3,15.32,1050000.0
2014-12-02 11:10:00,15.32,15.45,15.31,15.43,1918500.0,15.32,15.45,15.31,15.43,1918500.0
2014-12-02 11:15:00,15.43,15.47,15.4,15.46,1258500.0,15.43,15.47,15.4,15.46,1258500.0
2014-12-02 11:20:00,15.46,15.47,15.4,15.42,978000.0,15.46,15.47,15.4,15.42,978000.0
2014-12-02 11:25:00,15.42,15.44,15.41,15.44,813000.0,15.42,15.44,15.41,15.44,813000.0
2014-12-02 11:30:00,15.43,15.44,15.37,15.37,1330500.0,15.43,15.44,15.37,15.37,1330500.0
2014-12-02 11:35:00,15.39,15.41,15.35,15.39,1176000.0,15.39,15.41,15.35,15.39,1176000.0
2014-12-02 11:40:00,15.4,15.43,15.38,15.43,784500.0,15.4,15.43,15.38,15.43,784500.0
2014-12-02 11:45:00,15.43,15.43,15.39,15.42,832500.0,15.43,15.43,15.39,15.42,832500.0
2014-12-02 11:50:00,15.41,15.42,15.39,15.4,1008000.0,15.41,15.42,15.39,15.4,1008000.0
2014-12-02 11:55:00,15.4,15.42,15.39,15.4,532500.0,15.4,15.42,15.39,15.4,532500.0
2014-12-02 12:00:00,15.4,15.41,15.39,15.41,433500.0,15.4,15.41,15.39,15.41,433500.0
2014-12-02 12:05:00,15.4,15.43,15.39,15.4,694500.0,15.4,15.43,15.39,15.4,694500.0
2014-12-02 12:10:00,15.39,15.43,15.39,15.42,585000.0,15.39,15.43,15.39,15.42,585000.0
2014-12-02 12:15:00,15.43,15.47,15.42,15.47,975000.0,15.43,15.47,15.42,15.47,975000.0
2014-12-02 12:20:00,15.47,15.47,15.45,15.46,390000.0,15.47,15.47,15.45,15.46,390000.0
2014-12-02 12:25:00,15.47,15.47,15.45,15.46,286500.0,15.47,15.47,15.45,15.46,286500.0
2014-12-02 12:30:00,15.45,15.47,15.44,15.45,240000.0,15.45,15.47,15.44,15.45,240000.0
2014-12-02 12:35:00,15.44,15.46,15.44,15.45,198000.0,15.44,15.46,15.44,15.45,198000.0
2014-12-02 12:40:00,15.45,15.45,15.4,15.4,748500.0,15.45,15.45,15.4,15.4,748500.0
2014-12-02 12:45:00,15.4,15.43,15.4,15.42,303000.0,15.4,15.43,15.4,15.42,303000.0
2014-12-02 12:50:00,15.42,15.43,15.4,15.4,331500.0,15.42,15.43,15.4,15.4,331500.0
2014-12-02 12:55:00,15.4,15.42,15.39,15.41,343500.0,15.4,15.42,15.39,15.41,343500.0
2014-12-02 13:00:00,15.41,15.42,15.4,15.42,256500.0,15.41,15.42,15.4,15.42,256500.0
2014-12-02 13:05:00,15.42,15.43,15.41,15.42,180000.0,15.42,15.43,15.41,15.42,180000.0
2014-12-02 13:10:00,15.42,15.42,15.4,15.41,411000.0,15.42,15.42,15.4,15.41,411000.0
2014-12-02 13:15:00,15.41,15.41,15.39,15.4,319500.0,15.41,15.41,15.39,15.4,319500.0
2014-12-02 13:20:00,15.4,15.4,15.37,15.38,580500.0,15.4,15.4,15.37,15.38,580500.0
2014-12-02 13:25:00,15.38,15.46,15.38,15.44,1020000.0,15.38,15.46,15.38,15.44,1020000.0
2014-12-02 13:30:00,15.44,15.45,15.42,15.43,402000.0,15.44,15.45,15.42,15.43,402000.0
2014-12-02 13:35:00,15.43,15.47,15.42,15.45,766500.0,15.43,15.47,15.42,15.45,766500.0
2014-12-02 13:40:00,15.45,15.45,15.42,15.44,376500.0,15.45,15.45,15.42,15.44,376500.0
2014-12-02 13:45:00,15.44,15.52,15.44,15.49,1932000.0,15.44,15.52,15.44,15.49,1932000.0
2014-12-02 13:50:00,15.49,15.49,15.45,15.48,991500.0,15.49,15.49,15.45,15.48,991500.0
2014-12-02 13:55:00,15.48,15.5,15.47,15.48,729000.0,15.48,15.5,15.47,15.48,729000.0
2014-12-02 14:00:00,15.48,15.51,15.47,15.51,708000.0,15.48,15.51,15.47,15.51,708000.0
2014-12-02 14:05:00,15.5,15.51,15.48,15.49,562500.0,15.5,15.51,15.48,15.49,562500.0
2014-12-02 14:10:00,15.49,15.51,15.46,15.47,810000.0,15.49,15.51,15.46,15.47,810000.0
2014-12-02 14:15:00,15.46,15.49,15.46,15.48,1068000.0,15.46,15.49,15.46,15.48,1068000.0
2014-12-02 14:20:00,15.47,15.48,15.44,15.46,262500.0,15.47,15.48,15.44,15.46,262500.0
2014-12-02 14:25:00,15.46,15.46,15.44,15.45,372000.0,15.46,15.46,15.44,15.45,372000.0
2014-12-02 14:30:00,15.45,15.45,15.41,15.42,594000.0,15.45,15.45,15.41,15.42,594000.0
2014-12-02 14:35:00,15.42,15.44,15.42,15.43,439500.0,15.42,15.44,15.42,15.43,439500.0
2014-12-02 14:40:00,15.43,15.43,15.39,15.4,970500.0,15.43,15.43,15.39,15.4,970500.0
2014-12-02 14:45:00,15.41,15.44,15.4,15.44,604500.0,15.41,15.44,15.4,15.44,604500.0
2014-12-02 14:50:00,15.44,15.44,15.41,15.43,472500.0,15.44,15.44,15.41,15.43,472500.0
2014-12-02 14:55:00,15.43,15.44,15.41,15.42,259500.0,15.43,15.44,15.41,15.42,259500.0
2014-12-02 15:00:00,15.42,15.44,15.42,15.43,184500.0,15.42,15.44,15.42,15.43,184500.0
2014-12-02 15:05:00,15.43,15.45,15.42,15.43,582000.0,15.43,15.45,15.42,15.43,582000.0
2014-12-02 15:10:00,15.43,15.43,15.41,15.41,489000.0,15.43,15.43,15.41,15.41,489000.0
2014-12-02 15:15:00,15.42,15.42,15.38,15.4,1164000.0,15.42,15.42,15.38,15.4,1164000.0
2014-12-02 15:20:00,15.39,15.4,15.37,15.38,922500.0,15.39,15.4,15.37,15.38,922500.0
2014-12-02 15:25:00,15.38,15.4,15.37,15.4,514500.0,15.38,15.4,15.37,15.4,514500.0
2014-12-02 15:30:00,15.4,15.43,15.39,15.41,756000.0,15.4,15.43,15.39,15.41,756000.0
2014-12-02 15:35:00,15.41,15.41,15.39,15.41,441000.0,15.41,15.41,15.39,15.41,441000.0
2014-12-02 15:40:00,15.4,15.43,15.4,15.42,993000.0,15.4,15.43,15.4,15.42,993000.0
2014-12-02 15:45:00,15.42,15.44,15.4,15.41,813000.0,15.42,15.44,15.4,15.41,813000.0
2014-12-02 15:50:00,15.42,15.43,15.4,15.4,1105500.0,15.42,15.43,15.4,15.4,1105500.0
2014-12-02 15:55:00,15.41,15.43,15.4,15.43,1506000.0,15.41,15.43,15.4,15.43,1506000.0
2014-12-03 09:30:00,15.08,15.23,15.03,15.17,4870500.0,15.08,15.23,15.03,15.17,4870500.0
2014-12-03 09:35:00,15.18,15.24,15.17,15.23,2922000.0,15.18,15.24,15.17,15.23,2922000.0
2014-12-03 09:40:00,15.22,15.23,15.16,15.17,2263500.0,15.22,15.23,15.16,15.17,2263500.0
2014-12-03 09:45:00,15.18,15.19,15.1,15.11,1929000.0,15.18,15.19,15.1,15.11,1929000.0
2014-12-03 09:50:00,15.11,15.13,15.04,15.06,2917500.0,15.11,15.13,15.04,15.06,2917500.0
2014-12-03 09:55:00,15.06,15.13,15.04,15.09,1762500.0,15.06,15.13,15.04,15.09,1762500.0
2014-12-03 10:00:00,15.11,15.16,15.09,15.14,1356000.0,15.11,15.16,15.09,15.14,1356000.0
2014-12-03 10:05:00,15.14,15.14,15.06,15.1,1938000.0,15.14,15.14,15.06,15.1,1938000.0
2014-12-03 10:10:00,15.11,15.2,15.1,15.14,1963500.0,15.11,15.2,15.1,15.14,1963500.0
2014-12-03 10:15:00,15.15,15.24,15.15,15.21,1710000.0,15.15,15.24,15.15,15.21,1710000.0
2014-12-03 10:20:00,15.21,15.29,15.17,15.28,1941000.0,15.21,15.29,15.17,15.28,1941000.0
2014-12-03 10:25:00,15.28,15.31,15.19,15.22,2281500.0,15.28,15.31,15.19,15.22,2281500.0
2014-12-03 10:30:00,15.22,15.29,15.21,15.28,1384500.0,15.22,15.29,15.21,15.28,1384500.0
2014-12-03 10:35:00,15.29,15.29,15.21,15.22,957000.0,15.29,15.29,15.21,15.22,957000.0
2014-12-03 10:40:00,15.21,15.22,15.17,15.19,1377000.0,15.21,15.22,15.17,15.19,1377000.0
2014-12-03 10:45:00,15.19,15.22,15.18,15.2,685500.0,15.19,15.22,15.18,15.2,685500.0
2014-12-03 10:50:00,15.2,15.2,15.19,15.19,387000.0,15.2,15.2,15.19,15.19,387000.0
2014-12-03 10:55:00,15.19,15.2,15.14,15.16,1593000.0,15.19,15.2,15.14,15.16,1593000.0
2014-12-03 11:00:00,15.16,15.21,15.15,15.21,477000.0,15.16,15.21,15.15,15.21,477000.0
2014-12-03 11:05:00,15.21,15.23,15.2,15.21,559500.0,15.21,15.23,15.2,15.21,559500.0
2014-12-03 11:10:00,15.21,15.25,15.21,15.23,826500.0,15.21,15.25,15.21,15.23,826500.0
2014-12-03 11:15:00,15.23,15.27,15.23,15.26,772500.0,15.23,15.27,15.23,15.26,772500.0
2014-12-03 11:20:00,15.27,15.28,15.24,15.26,1251000.0,15.27,15.28,15.24,15.26,1251000.0
2014-12-03 11:25:00,15.25,15.27,15.24,15.27,414000.0,15.25,15.27,15.24,15.27,414000.0
2014-12-03 11:30:00,15.27,15.29,15.25,15.28,777000.0,15.27,15.29,15.25,15.28,777000.0
2014-12-03 11:35:00,15.28,15.31,15.27,15.28,804000.0,15.28,15.31,15.27,15.28,804000.0
2014-12-03 11:40:00,15.3,15.31,15.25,15.28,471000.0,15.3,15.31,15.25,15.28,471000.0
2014-12-03 11:45:00,15.28,15.28,15.24,15.24,528000.0,15.28,15.28,15.24,15.24,528000.0
2014-12-03 11:50:00,15.24,15.25,15.23,15.24,277500.0,15.24,15.25,15.23,15.24,277500.0
2014-12-03 11:55:00,15.24,15.25,15.19,15.21,618000.0,15.24,15.25,15.19,15.21,618000.0
2014-12-03 12:00:00,15.22,15.24,15.21,15.23,418500.0,15.22,15.24,15.21,15.23,418500.0
2014-12-03 12:05:00,15.23,15.28,15.22,15.27,843000.0,15.23,15.28,15.22,15.27,843000.0
2014-12-03 12:10:00,15.27,15.29,15.26,15.26,648000.0,15.27,15.29,15.26,15.26,648000.0
2014-12-03 12:15:00,15.26,15.27,15.25,15.26,94500.0,15.26,15.27,15.25,15.26,94500.0
2014-12-03 12:20:00,15.25,15.26,15.24,15.25,172500.0,15.25,15.26,15.24,15.25,172500.0
2014-12-03 12:25:00,15.25,15.28,15.25,15.25,243000.0,15.25,15.28,15.25,15.25,243000.0
2014-12-03 12:30:00,15.25,15.25,15.23,15.23,358500.0,15.25,15.25,15.23,15.23,358500.0
2014-12-03 12:35:00,15.24,15.26,15.23,15.24,237000.0,15.24,15.26,15.23,15.24,237000.0
2014-12-03 12:40:00,15.24,15.25,15.23,15.23,405000.0,15.24,15.25,15.23,15.23,405000.0
2014-12-03 12:45:00,15.23,15.24,15.22,15.23,340500.0,15.23,15.24,15.22,15.23,340500.0
2014-12-03 12:50:00,15.23,15.24,15.22,15.22,528000.0,15.23,15.24,15.22,15.22,528000.0
2014-12-03 12:55:00,15.22,15.23,15.21,15.22,646500.0,15.22,15.23,15.21,15.22,646500.0
2014-12-03 13:00:00,15.22,15.26,15.21,15.26,652500.0,15.22,15.26,15.21,15.26,652500.0
2014-12-03 13:05:00,15.26,15.27,15.22,15.23,445500.0,15.26,15.27,15.22,15.23,445500.0
2014-12-03 13:10:00,15.23,15.25,15.23,15.25,154500.0,15.23,15.25,15.23,15.25,154500.0
2014-12-03 13:15:00,15.24,15.26,15.24,15.25,120000.0,15.24,15.26,15.24,15.25,120000.0
2014-12-03 13:20:00,15.26,15.27,15.24,15.27,157500.0,15.26,15.27,15.24,15.27,157500.0
2014-12-03 13:25:00,15.27,15.3,15.27,15.29,597000.0,15.27,15.3,15.27,15.29,597000.0
2014-12-03 13:30:00,15.29,15.29,15.25,15.26,559500.0,15.29,15.29,15.25,15.26,559500.0
2014-12-03 13:35:00,15.26,15.28,15.25,15.28,187500.0,15.26,15.28,15.25,15.28,187500.0
2014-12-03 13:40:00,15.28,15.28,15.25,15.26,247500.0,15.28,15.28,15.25,15.26,247500.0
2014-12-03 13:45:00,15.26,15.26,15.24,15.25,328500.0,15.26,15.26,15.24,15.25,328500.0
2014-12-03 13:50:00,15.25,15.26,15.25,15.25,93000.0,15.25,15.26,15.25,15.25,93000.0
2014-12-03 13:55:00,15.25,15.25,15.23,15.25,370500.0,15.25,15.25,15.23,15.25,370500.0
2014-12-03 14:00:00,15.24,15.25,15.23,15.24,252000.0,15.24,15.25,15.23,15.24,252000.0
2014-12-03 14:05:00,15.25,15.26,15.21,15.22,1045500.0,15.25,15.26,15.21,15.22,1045500.0
2014-12-03 14:10:00,15.22,15.26,15.22,15.24,691500.0,15.22,15.26,15.22,15.24,691500.0
2014-12-03 14:15:00,15.24,15.26,15.23,15.25,565500.0,15.24,15.26,15.23,15.25,565500.0
2014-12-03 14:20:00,15.25,15.28,15.25,15.26,942000.0,15.25,15.28,15.25,15.26,942000.0
2014-12-03 14:25:00,15.26,15.27,15.26,15.26,111000.0,15.26,15.27,15.26,15.26,111000.0
2014-12-03 14:30:00,15.27,15.28,15.26,15.28,624000.0,15.27,15.28,15.26,15.28,624000.0
2014-12-03 14:35:00,15.28,15.28,15.26,15.28,504000.0,15.28,15.28,15.26,15.28,504000.0
2014-12-03 14:40:00,15.27,15.3,15.26,15.28,622500.0,15.27,15.3,15.26,15.28,622500.0
2014-12-03 14:45:00,15.28,15.28,15.26,15.26,547500.0,15.28,15.28,15.26,15.26,547500.0
2014-12-03 14:50:00,15.27,15.28,15.27,15.27,243000.0,15.27,15.28,15.27,15.27,243000.0
2014-12-03 14:55:00,15.27,15.28,15.26,15.28,286500.0,15.27,15.28,15.26,15.28,286500.0
2014-12-03 15:00:00,15.28,15.28,15.25,15.26,541500.0,15.28,15.28,15.25,15.26,541500.0
2014-12-03 15:05:00,15.27,15.27,15.25,15.27,780000.0,15.27,15.27,15.25,15.27,780000.0
2014-12-03 15:10:00,15.27,15.28,15.26,15.26,288000.0,15.27,15.28,15.26,15.26,288000.0
2014-12-03 15:15:00,15.26,15.27,15.25,15.26,508500.0,15.26,15.27,15.25,15.26,508500.0
2014-12-03 15:20:00,15.26,15.27,15.26,15.27,303000.0,15.26,15.27,15.26,15.27,303000.0
2014-12-03 15:25:00,15.27,15.28,15.26,15.27,322500.0,15.27,15.28,15.26,15.27,322500.0
2014-12-03 15:30:00,15.27,15.28,15.26,15.27,322500.0,15.27,15.28,15.26,15.27,322500.0
2014-12-03 15:35:00,15.28,15.28,15.25,15.26,423000.0,15.28,15.28,15.25,15.26,423000.0
2014-12-03 15:40:00,15.26,15.26,15.23,15.24,1498500.0,15.26,15.26,15.23,15.24,1498500.0
2014-12-03 15:45:00,15.24,15.27,15.24,15.26,1140000.0,15.24,15.27,15.24,15.26,1140000.0
2014-12-03 15:50:00,15.26,15.3,15.26,15.28,1350000.0,15.26,15.3,15.26,15.28,1350000.0
2014-12-03 15:55:00,15.29,15.3,15.28,15.29,1654500.0,15.29,15.3,15.28,15.29,1654500.0
2014-12-04 09:30:00,15.24,15.33,15.19,15.24,2080500.0,15.24,15.33,15.19,15.24,2080500.0
2014-12-04 09:35:00,15.25,15.27,15.19,15.22,1212000.0,15.25,15.27,15.19,15.22,1212000.0
2014-12-04 09:40:00,15.23,15.25,15.19,15.2,2163000.0,15.23,15.25,15.19,15.2,2163000.0
2014-12-04 09:45:00,15.21,15.27,15.2,15.24,1306500.0,15.21,15.27,15.2,15.24,1306500.0
2014-12-04 09:50:00,15.24,15.28,15.21,15.28,856500.0,15.24,15.28,15.21,15.28,856500.0
2014-12-04 09:55:00,15.27,15.3,15.25,15.29,1342500.0,15.27,15.3,15.25,15.29,1342500.0
2014-12-04 10:00:00,15.28,15.39,15.28,15.36,2320500.0,15.28,15.39,15.28,15.36,2320500.0
2014-12-04 10:05:00,15.35,15.39,15.31,15.32,1272000.0,15.35,15.39,15.31,15.32,1272000.0
2014-12-04 10:10:00,15.33,15.36,15.31,15.32,720000.0,15.33,15.36,15.31,15.32,720000.0
2014-12-04 10:15:00,15.32,15.35,15.3,15.33,669000.0,15.32,15.35,15.3,15.33,669000.0
2014-12-04 10:20:00,15.32,15.33,15.29,15.29,513000.0,15.32,15.33,15.29,15.29,513000.0
2014-12-04 10:25:00,15.29,15.31,15.27,15.29,528000.0,15.29,15.31,15.27,15.29,528000.0
2014-12-04 10:30:00,15.29,15.3,15.22,15.24,1258500.0,15.29,15.3,15.22,15.24,1258500.0
2014-12-04 10:35:00,15.23,15.25,15.22,15.25,447000.0,15.23,15.25,15.22,15.25,447000.0
2014-12-04 10:40:00,15.25,15.25,15.22,15.22,412500.0,15.25,15.25,15.22,15.22,412500.0
2014-12-04 10:45:00,15.22,15.25,15.22,15.24,420000.0,15.22,15.25,15.22,15.24,420000.0
2014-12-04 10:50:00,15.25,15.28,15.24,15.27,540000.0,15.25,15.28,15.24,15.27,540000.0
2014-12-04 10:55:00,15.27,15.31,15.26,15.3,498000.0,15.27,15.31,15.26,15.3,498000.0
2014-12-04 11:00:00,15.29,15.31,15.28,15.3,564000.0,15.29,15.31,15.28,15.3,564000.0
2014-12-04 11:05:00,15.3,15.31,15.27,15.28,360000.0,15.3,15.31,15.27,15.28,360000.0
2014-12-04 11:10:00,15.29,15.29,15.27,15.28,274500.0,15.29,15.29,15.27,15.28,274500.0
2014-12-04 11:15:00,15.29,15.29,15.27,15.27,220500.0,15.29,15.29,15.27,15.27,220500.0
2014-12-04 11:20:00,15.27,15.27,15.24,15.26,408000.0,15.27,15.27,15.24,15.26,408000.0
2014-12-04 11:25:00,15.26,15.27,15.21,15.22,943500.0,15.26,15.27,15.21,15.22,943500.0
2014-12-04 11:30:00,15.22,15.26,15.21,15.26,483000.0,15.22,15.26,15.21,15.26,483000.0
2014-12-04 11:35:00,15.26,15.29,15.23,15.24,753000.0,15.26,15.29,15.23,15.24,753000.0
2014-12-04 11:40:00,15.25,15.27,15.24,15.27,222000.0,15.25,15.27,15.24,15.27,222000.0
2014-12-04 11:45:00,15.28,15.28,15.26,15.27,283500.0,15.28,15.28,15.26,15.27,283500.0
2014-12-04 11:50:00,15.27,15.28,15.25,15.28,163500.0,15.27,15.28,15.25,15.28,163500.0
2014-12-04 11:55:00,15.28,15.29,15.26,15.28,309000.0,15.28,15.29,15.26,15.28,309000.0
2014-12-04 12:00:00,15.27,15.27,15.25,15.26,600000.0,15.27,15.27,15.25,15.26,600000.0
2014-12-04 12:05:00,15.26,15.3,15.26,15.27,520500.0,15.26,15.3,15.26,15.27,520500.0
2014-12-04 12:10:00,15.26,15.29,15.26,15.28,540000.0,15.26,15.29,15.26,15.28,540000.0
2014-12-04 12:15:00,15.29,15.3,15.28,15.29,361500.0,15.29,15.3,15.28,15.29,361500.0
2014-12-04 12:20:00,15.29,15.32,15.28,15.28,433500.0,15.29,15.32,15.28,15.28,433500.0
2014-12-04 12:25:00,15.29,15.29,15.26,15.27,261000.0,15.29,15.29,15.26,15.27,261000.0
2014-12-04 12:30:00,15.27,15.32,15.27,15.31,403500.0,15.27,15.32,15.27,15.31,403500.0
2014-12-04 12:35:00,15.32,15.35,15.31,15.34,951000.0,15.32,15.35,15.31,15.34,951000.0
2014-12-04 12:40:00,15.34,15.37,15.34,15.36,750000.0,15.34,15.37,15.34,15.36,750000.0
2014-12-04 12:45:00,15.36,15.39,15.35,15.36,1414500.0,15.36,15.39,15.35,15.36,1414500.0
2014-12-04 12:50:00,15.36,15.36,15.34,15.36,301500.0,15.36,15.36,15.34,15.36,301500.0
2014-12-04 12:55:00,15.36,15.36,15.34,15.36,508500.0,15.36,15.36,15.34,15.36,508500.0
2014-12-04 13:00:00,15.36,15.38,15.36,15.37,411000.0,15.36,15.38,15.36,15.37,411000.0
2014-12-04 13:05:00,15.37,15.38,15.35,15.35,279000.0,15.37,15.38,15.35,15.35,279000.0
2014-12-04 13:10:00,15.35,15.35,15.32,15.34,330000.0,15.35,15.35,15.32,15.34,330000.0
2014-12-04 13:15:00,15.33,15.35,15.33,15.34,127500.0,15.33,15.35,15.33,15.34,127500.0
2014-12-04 13:20:00,15.34,15.35,15.33,15.34,117000.0,15.34,15.35,15.33,15.34,117000.0
2014-12-04 13:25:00,15.34,15.35,15.33,15.33,547500.0,15.34,15.35,15.33,15.33,547500.0
2014-12-04 13:30:00,15.33,15.34,15.33,15.33,252000.0,15.33,15.34,15.33,15.33,252000.0
2014-12-04 13:35:00,15.33,15.34,15.32,15.32,231000.0,15.33,15.34,15.32,15.32,231000.0
2014-12-04 13:40:00,15.32,15.34,15.32,15.34,777000.0,15.32,15.34,15.32,15.34,777000.0
2014-12-04 13:45:00,15.34,15.34,15.33,15.33,642000.0,15.34,15.34,15.33,15.33,642000.0
2014-12-04 13:50:00,15.33,15.34,15.31,15.32,477000.0,15.33,15.34,15.31,15.32,477000.0
2014-12-04 13:55:00,15.32,15.33,15.32,15.33,63000.0,15.32,15.33,15.32,15.33,63000.0
2014-12-04 14:00:00,15.32,15.35,15.32,15.35,136500.0,15.32,15.35,15.32,15.35,136500.0
2014-12-04 14:05:00,15.35,15.35,15.33,15.34,529500.0,15.35,15.35,15.33,15.34,529500.0
2014-12-04 14:10:00,15.34,15.35,15.33,15.33,253500.0,15.34,15.35,15.33,15.33,253500.0
2014-12-04 14:15:00,15.33,15.33,15.33,15.33,43500.0,15.33,15.33,15.33,15.33,43500.0
2014-12-04 14:20:00,15.33,15.35,15.33,15.34,132000.0,15.33,15.35,15.33,15.34,132000.0
2014-12-04 14:25:00,15.34,15.35,15.34,15.34,505500.0,15.34,15.35,15.34,15.34,505500.0
2014-12-04 14:30:00,15.34,15.34,15.31,15.32,424500.0,15.34,15.34,15.31,15.32,424500.0
2014-12-04 14:35:00,15.32,15.32,15.28,15.29,859500.0,15.32,15.32,15.28,15.29,859500.0
2014-12-04 14:40:00,15.29,15.29,15.26,15.26,763500.0,15.29,15.29,15.26,15.26,763500.0
2014-12-04 14:45:00,15.27,15.27,15.24,15.25,625500.0,15.27,15.27,15.24,15.25,625500.0
2014-12-04 14:50:00,15.25,15.25,15.21,15.21,1089000.0,15.25,15.25,15.21,15.21,1089000.0
2014-12-04 14:55:00,15.21,15.25,15.2,15.22,997500.0,15.21,15.25,15.2,15.22,997500.0
2014-12-04 15:00:00,15.22,15.24,15.22,15.24,220500.0,15.22,15.24,15.22,15.24,220500.0
2014-12-04 15:05:00,15.24,15.24,15.21,15.22,282000.0,15.24,15.24,15.21,15.22,282000.0
2014-12-04 15:10:00,15.22,15.22,15.2,15.21,522000.0,15.22,15.22,15.2,15.21,522000.0
2014-12-04 15:15:00,15.21,15.22,15.2,15.22,570000.0,15.21,15.22,15.2,15.22,570000.0
2014-12-04 15:20:00,15.21,15.22,15.2,15.22,1140000.0,15.21,15.22,15.2,15.22,1140000.0
2014-12-04 15:25:00,15.21,15.22,15.21,15.21,297000.0,15.21,15.22,15.21,15.21,297000.0
2014-12-04 15:30:00,15.21,15.23,15.21,15.22,379500.0,15.21,15.23,15.21,15.22,379500.0
2014-12-04 15:35:00,15.22,15.22,15.21,15.22,292500.0,15.22,15.22,15.21,15.22,292500.0
2014-12-04 15:40:00,15.21,15.23,15.21,15.22,376500.0,15.21,15.23,15.21,15.22,376500.0
2014-12-04 15:45:00,15.22,15.23,15.21,15.22,562500.0,15.22,15.23,15.21,15.22,562500.0
2014-12-04 15:50:00,15.22,15.24,15.21,15.21,856500.0,15.22,15.24,15.21,15.21,856500.0
2014-12-04 15:55:00,15.21,15.23,15.2,15.22,1420500.0,15.21,15.23,15.2,15.22,1420500.0
2014-12-05 09:30:00,15.24,15.29,15.24,15.27,1039500.0,15.24,15.29,15.24,15.27,1039500.0
2014-12-05 09:35:00,15.26,15.27,15.1,15.12,2227500.0,15.26,15.27,15.1,15.12,2227500.0
2014-12-05 09:40:00,15.11,15.14,15.07,15.11,1711500.0,15.11,15.14,15.07,15.11,1711500.0
2014-12-05 09:45:00,15.11,15.18,15.1,15.18,1482000.0,15.11,15.18,15.1,15.18,1482000.0
2014-12-05 09:50:00,15.17,15.18,15.11,15.13,853500.0,15.17,15.18,15.11,15.13,853500.0
2014-12-05 09:55:00,15.13,15.15,15.1,15.11,762000.0,15.13,15.15,15.1,15.11,762000.0
2014-12-05 10:00:00,15.11,15.12,15.05,15.08,1887000.0,15.11,15.12,15.05,15.08,1887000.0
2014-12-05 10:05:00,15.09,15.09,15.04,15.06,1930500.0,15.09,15.09,15.04,15.06,1930500.0
2014-12-05 10:10:00,15.06,15.09,15.06,15.07,636000.0,15.06,15.09,15.06,15.07,636000.0
2014-12-05 10:15:00,15.07,15.12,15.05,15.11,891000.0,15.07,15.12,15.05,15.11,891000.0
2014-12-05 10:20:00,15.11,15.11,15.08,15.09,523500.0,15.11,15.11,15.08,15.09,523500.0
2014-12-05 10:25:00,15.09,15.1,15.05,15.07,814500.0,15.09,15.1,15.05,15.07,814500.0
2014-12-05 10:30:00,15.07,15.07,15.05,15.06,1080000.0,15.07,15.07,15.05,15.06,1080000.0
2014-12-05 10:35:00,15.06,15.07,15.04,15.04,1302000.0,15.06,15.07,15.04,15.04,1302000.0
2014-12-05 10:40:00,15.04,15.07,15.04,15.07,1173000.0,15.04,15.07,15.04,15.07,1173000.0
2014-12-05 10:45:00,15.07,15.08,15.05,15.08,742500.0,15.07,15.08,15.05,15.08,742500.0
2014-12-05 10:50:00,15.07,15.11,15.06,15.07,790500.0,15.07,15.11,15.06,15.07,790500.0
2014-12-05 10:55:00,15.07,15.08,15.06,15.07,696000.0,15.07,15.08,15.06,15.07,696000.0
2014-12-05 11:00:00,15.07,15.08,15.06,15.06,484500.0,15.07,15.08,15.06,15.06,484500.0
2014-12-05 11:05:00,15.06,15.08,15.06,15.07,559500.0,15.06,15.08,15.06,15.07,559500.0
2014-12-05 11:10:00,15.07,15.09,15.07,15.09,348000.0,15.07,15.09,15.07,15.09,348000.0
2014-12-05 11:15:00,15.08,15.09,15.07,15.08,268500.0,15.08,15.09,15.07,15.08,268500.0
2014-12-05 11:20:00,15.08,15.08,15.07,15.07,337500.0,15.08,15.08,15.07,15.07,337500.0
2014-12-05 11:25:00,15.07,15.08,15.06,15.06,442500.0,15.07,15.08,15.06,15.06,442500.0
2014-12-05 11:30:00,15.06,15.06,14.97,14.98,1884000.0,15.06,15.06,14.97,14.98,1884000.0
2014-12-05 11:35:00,14.97,14.99,14.94,14.94,1582500.0,14.97,14.99,14.94,14.94,1582500.0
2014-12-05 11:40:00,14.94,14.95,14.88,14.9,1794000.0,14.94,14.95,14.88,14.9,1794000.0
2014-12-05 11:45:00,14.9,14.9,14.82,14.83,2098500.0,14.9,14.9,14.82,14.83,2098500.0
2014-12-05 11:50:00,14.84,14.93,14.84,14.92,2155500.0,14.84,14.93,14.84,14.92,2155500.0
2014-12-05 11:55:00,14.93,14.93,14.89,14.91,903000.0,14.93,14.93,14.89,14.91,903000.0
2014-12-05 12:00:00,14.92,14.93,14.9,14.92,499500.0,14.92,14.93,14.9,14.92,499500.0
2014-12-05 12:05:00,14.91,14.93,14.9,14.91,351000.0,14.91,14.93,14.9,14.91,351000.0
2014-12-05 12:10:00,14.92,14.92,14.89,14.91,715500.0,14.92,14.92,14.89,14.91,715500.0
2014-12-05 12:15:00,14.9,14.91,14.88,14.91,898500.0,14.9,14.91,14.88,14.91,898500.0
2014-12-05 12:20:00,14.91,14.96,14.91,14.95,1440000.0,14.91,14.96,14.91,14.95,1440000.0
2014-12-05 12:25:00,14.95,14.98,14.95,14.97,1006500.0,14.95,14.98,14.95,14.97,1006500.0
2014-12-05 12:30:00,14.97,14.97,14.92,14.95,1377000.0,14.97,14.97,14.92,14.95,1377000.0
2014-12-05 12:35:00,14.95,14.95,14.92,14.94,675000.0,14.95,14.95,14.92,14.94,675000.0
2014-12-05 12:40:00,14.94,14.96,14.94,14.95,484500.0,14.94,14.96,14.94,14.95,484500.0
2014-12-05 12:45:00,14.95,14.96,14.94,14.94,346500.0,14.95,14.96,14.94,14.94,346500.0
2014-12-05 12:50:00,14.94,14.94,14.91,14.92,754500.0,14.94,14.94,14.91,14.92,754500.0
2014-12-05 12:55:00,14.92,14.93,14.91,14.92,531000.0,14.92,14.93,14.91,14.92,531000.0
2014-12-05 13:00:00,14.92,14.93,14.88,14.89,1647000.0,14.92,14.93,14.88,14.89,1647000.0
2014-12-05 13:05:00,14.89,14.89,14.87,14.88,1072500.0,14.89,14.89,14.87,14.88,1072500.0
2014-12-05 13:10:00,14.88,14.88,14.84,14.86,1444500.0,14.88,14.88,14.84,14.86,1444500.0
2014-12-05 13:15:00,14.86,14.89,14.85,14.89,1572000.0,14.86,14.89,14.85,14.89,1572000.0
2014-12-05 13:20:00,14.89,14.89,14.86,14.88,682500.0,14.89,14.89,14.86,14.88,682500.0
2014-12-05 13:25:00,14.88,14.88,14.85,14.87,564000.0,14.88,14.88,14.85,14.87,564000.0
2014-12-05 13:30:00,14.87,14.88,14.85,14.88,652500.0,14.87,14.88,14.85,14.88,652500.0
2014-12-05 13:35:00,14.88,14.89,14.87,14.88,348000.0,14.88,14.89,14.87,14.88,348000.0
2014-12-05 13:40:00,14.88,14.89,14.88,14.89,556500.0,14.88,14.89,14.88,14.89,556500.0
2014-12-05 13:45:00,14.88,14.89,14.85,14.87,663000.0,14.88,14.89,14.85,14.87,663000.0
2014-12-05 13:50:00,14.87,14.9,14.87,14.9,427500.0,14.87,14.9,14.87,14.9,427500.0
2014-12-05 13:55:00,14.91,14.94,14.9,14.94,1059000.0,14.91,14.94,14.9,14.94,1059000.0
2014-12-05 14:00:00,14.94,14.96,14.92,14.95,1161000.0,14.94,14.96,14.92,14.95,1161000.0
2014-12-05 14:05:00,14.95,14.98,14.95,14.98,1167000.0,14.95,14.98,14.95,14.98,1167000.0
2014-12-05 14:10:00,14.97,14.98,14.94,14.95,891000.0,14.97,14.98,14.94,14.95,891000.0
2014-12-05 14:15:00,14.95,14.96,14.93,14.93,784500.0,14.95,14.96,14.93,14.93,784500.0
2014-12-05 14:20:00,14.93,14.98,14.93,14.95,939000.0,14.93,14.98,14.93,14.95,939000.0
2014-12-05 14:25:00,14.95,14.97,14.91,14.92,589500.0,14.95,14.97,14.91,14.92,589500.0
2014-12-05 14:30:00,14.92,14.93,14.9,14.9,1204500.0,14.92,14.93,14.9,14.9,1204500.0
2014-12-05 14:35:00,14.9,14.94,14.9,14.93,1053000.0,14.9,14.94,14.9,14.93,1053000.0
2014-12-05 14:40:00,14.93,14.95,14.92,14.94,484500.0,14.93,14.95,14.92,14.94,484500.0
2014-12-05 14:45:00,14.93,14.94,14.93,14.93,571500.0,14.93,14.94,14.93,14.93,571500.0
2014-12-05 14:50:00,14.93,14.95,14.93,14.95,382500.0,14.93,14.95,14.93,14.95,382500.0
2014-12-05 14:55:00,14.95,14.95,14.93,14.94,561000.0,14.95,14.95,14.93,14.94,561000.0
2014-12-05 15:00:00,14.94,14.95,14.93,14.94,439500.0,14.94,14.95,14.93,14.94,439500.0
2014-12-05 15:05:00,14.94,14.95,14.93,14.94,337500.0,14.94,14.95,14.93,14.94,337500.0
2014-12-05 15:10:00,14.94,14.95,14.93,14.94,351000.0,14.94,14.95,14.93,14.94,351000.0
2014-12-05 15:15:00,14.94,14.94,14.93,14.94,381000.0,14.94,14.94,14.93,14.94,381000.0
2014-12-05 15:20:00,14.93,14.94,14.89,14.9,777000.0,14.93,14.94,14.89,14.9,777000.0
2014-12-05 15:25:00,14.9,14.91,14.88,14.88,895500.0,14.9,14.91,14.88,14.88,895500.0
2014-12-05 15:30:00,14.88,14.9,14.88,14.89,877500.0,14.88,14.9,14.88,14.89,877500.0
2014-12-05 15:35:00,14.89,14.9,14.88,14.88,1161000.0,14.89,14.9,14.88,14.88,1161000.0
2014-12-05 15:40:00,14.88,14.89,14.85,14.85,1543500.0,14.88,14.89,14.85,14.85,1543500.0
2014-12-05 15:45:00,14.85,14.87,14.84,14.86,2503500.0,14.85,14.87,14.84,14.86,2503500.0
2014-12-05 15:50:00,14.86,14.9,14.86,14.88,3021000.0,14.86,14.9,14.86,14.88,3021000.0
2014-12-05 15:55:00,14.88,14.92,14.88,14.91,2998500.0,14.88,14.92,14.88,14.91,2998500.0
2014-12-08 09:30:00,14.77,14.8,14.69,14.79,3681000.0,14.77,14.8,14.69,14.79,3681000.0
2014-12-08 09:35:00,14.79,14.91,14.78,14.84,2628000.0,14.79,14.91,14.78,14.84,2628000.0
2014-12-08 09:40:00,14.86,14.96,14.85,14.94,2178000.0,14.86,14.96,14.85,14.94,2178000.0
2014-12-08 09:45:00,14.94,14.99,14.85,14.88,2184000.0,14.94,14.99,14.85,14.88,2184000.0
2014-12-08 09:50:00,14.88,14.89,14.82,14.84,1882500.0,14.88,14.89,14.82,14.84,1882500.0
2014-12-08 09:55:00,14.82,14.83,14.75,14.76,2626500.0,14.82,14.83,14.75,14.76,2626500.0
2014-12-08 10:00:00,14.77,14.81,14.73,14.76,1572000.0,14.77,14.81,14.73,14.76,1572000.0
2014-12-08 10:05:00,14.76,14.79,14.73,14.75,1678500.0,14.76,14.79,14.73,14.75,1678500.0
2014-12-08 10:10:00,14.75,14.77,14.65,14.67,3483000.0,14.75,14.77,14.65,14.67,3483000.0
2014-12-08 10:15:00,14.68,14.7,14.63,14.7,2421000.0,14.68,14.7,14.63,14.7,2421000.0
2014-12-08 10:20:00,14.69,14.75,14.69,14.74,1809000.0,14.69,14.75,14.69,14.74,1809000.0
2014-12-08 10:25:00,14.74,14.78,14.72,14.75,895500.0,14.74,14.78,14.72,14.75,895500.0
2014-12-08 10:30:00,14.74,14.78,14.74,14.76,1480500.0,14.74,14.78,14.74,14.76,1480500.0
2014-12-08 10:35:00,14.76,14.77,14.73,14.73,562500.0,14.76,14.77,14.73,14.73,562500.0
2014-12-08 10:40:00,14.73,14.76,14.73,14.75,366000.0,14.73,14.76,14.73,14.75,366000.0
2014-12-08 10:45:00,14.74,14.76,14.73,14.76,427500.0,14.74,14.76,14.73,14.76,427500.0
2014-12-08 10:50:00,14.76,14.77,14.74,14.74,399000.0,14.76,14.77,14.74,14.74,399000.0
2014-12-08 10:55:00,14.74,14.75,14.73,14.73,294000.0,14.74,14.75,14.73,14.73,294000.0
2014-12-08 11:00:00,14.73,14.75,14.7,14.74,751500.0,14.73,14.75,14.7,14.74,751500.0
2014-12-08 11:05:00,14.75,14.75,14.72,14.74,445500.0,14.75,14.75,14.72,14.74,445500.0
2014-12-08 11:10:00,14.74,14.75,14.69,14.7,955500.0,14.74,14.75,14.69,14.7,955500.0
2014-12-08 11:15:00,14.7,14.7,14.6,14.62,3619500.0,14.7,14.7,14.6,14.62,3619500.0
2014-12-08 11:20:00,14.62,14.67,14.59,14.59,1927500.0,14.62,14.67,14.59,14.59,1927500.0
2014-12-08 11:25:00,14.59,14.6,14.51,14.51,3808500.0,14.59,14.6,14.51,14.51,3808500.0
2014-12-08 11:30:00,14.52,14.56,14.47,14.49,2878500.0,14.52,14.56,14.47,14.49,2878500.0
2014-12-08 11:35:00,14.49,14.51,14.47,14.47,2349000.0,14.49,14.51,14.47,14.47,2349000.0
2014-12-08 11:40:00,14.47,14.53,14.47,14.52,2602500.0,14.47,14.53,14.47,14.52,2602500.0
2014-12-08 11:45:00,14.52,14.56,14.51,14.55,1084500.0,14.52,14.56,14.51,14.55,1084500.0
2014-12-08 11:50:00,14.55,14.55,14.5,14.53,789000.0,14.55,14.55,14.5,14.53,789000.0
2014-12-08 11:55:00,14.53,14.53,14.49,14.53,1738500.0,14.53,14.53,14.49,14.53,1738500.0
2014-12-08 12:00:00,14.53,14.53,14.44,14.45,2076000.0,14.53,14.53,14.44,14.45,2076000.0
2014-12-08 12:05:00,14.45,14.47,14.43,14.43,1006500.0,14.45,14.47,14.43,14.43,1006500.0
2014-12-08 12:10:00,14.43,14.46,14.37,14.37,2061000.0,14.43,14.46,14.37,14.37,2061000.0
2014-12-08 12:15:00,14.37,14.37,14.25,14.31,4524000.0,14.37,14.37,14.25,14.31,4524000.0
2014-12-08 12:20:00,14.31,14.34,14.27,14.33,1411500.0,14.31,14.34,14.27,14.33,1411500.0
2014-12-08 12:25:00,14.33,14.37,14.32,14.35,897000.0,14.33,14.37,14.32,14.35,897000.0
2014-12-08 12:30:00,14.35,14.36,14.27,14.28,1638000.0,14.35,14.36,14.27,14.28,1638000.0
2014-12-08 12:35:00,14.29,14.3,14.25,14.28,1611000.0,14.29,14.3,14.25,14.28,1611000.0
2014-12-08 12:40:00,14.28,14.33,14.28,14.33,1837500.0,14.28,14.33,14.28,14.33,1837500.0
2014-12-08 12:45:00,14.33,14.38,14.33,14.38,1269000.0,14.33,14.38,14.33,14.38,1269000.0
2014-12-08 12:50:00,14.37,14.37,14.31,14.31,751500.0,14.37,14.37,14.31,14.31,751500.0
2014-12-08 12:55:00,14.32,14.33,14.28,14.29,1017000.0,14.32,14.33,14.28,14.29,1017000.0
2014-12-08 13:00:00,14.28,14.3,14.25,14.27,2038500.0,14.28,14.3,14.25,14.27,2038500.0
2014-12-08 13:05:00,14.28,14.36,14.28,14.35,987000.0,14.28,14.36,14.28,14.35,987000.0
2014-12-08 13:10:00,14.35,14.37,14.3,14.33,712500.0,14.35,14.37,14.3,14.33,712500.0
2014-12-08 13:15:00,14.32,14.33,14.3,14.32,286500.0,14.32,14.33,14.3,14.32,286500.0
2014-12-08 13:20:00,14.33,14.33,14.28,14.28,1009500.0,14.33,14.33,14.28,14.28,1009500.0
2014-12-08 13:25:00,14.28,14.31,14.28,14.31,1165500.0,14.28,14.31,14.28,14.31,1165500.0
2014-12-08 13:30:00,14.31,14.32,14.29,14.3,1356000.0,14.31,14.32,14.29,14.3,1356000.0
2014-12-08 13:35:00,14.3,14.3,14.2,14.23,2182500.0,14.3,14.3,14.2,14.23,2182500.0
2014-12-08 13:40:00,14.23,14.27,14.22,14.24,936000.0,14.23,14.27,14.22,14.24,936000.0
2014-12-08 13:45:00,14.25,14.29,14.23,14.28,993000.0,14.25,14.29,14.23,14.28,993000.0
2014-12-08 13:50:00,14.28,14.3,14.27,14.28,825000.0,14.28,14.3,14.27,14.28,825000.0
2014-12-08 13:55:00,14.28,14.28,14.22,14.23,912000.0,14.28,14.28,14.22,14.23,912000.0
2014-12-08 14:00:00,14.23,14.26,14.21,14.22,693000.0,14.23,14.26,14.21,14.22,693000.0
2014-12-08 14:05:00,14.23,14.24,14.2,14.22,877500.0,14.23,14.24,14.2,14.22,877500.0
2014-12-08 14:10:00,14.21,14.24,14.2,14.21,780000.0,14.21,14.24,14.2,14.21,780000.0
2014-12-08 14:15:00,14.22,14.24,14.2,14.22,519000.0,14.22,14.24,14.2,14.22,519000.0
2014-12-08 14:20:00,14.22,14.26,14.21,14.26,855000.0,14.22,14.26,14.21,14.26,855000.0
2014-12-08 14:25:00,14.26,14.3,14.25,14.28,1204500.0,14.26,14.3,14.25,14.28,1204500.0
2014-12-08 14:30:00,14.27,14.28,14.26,14.28,483000.0,14.27,14.28,14.26,14.28,483000.0
2014-12-08 14:35:00,14.28,14.32,14.27,14.31,1236000.0,14.28,14.32,14.27,14.31,1236000.0
2014-12-08 14:40:00,14.32,14.36,14.32,14.35,1435500.0,14.32,14.36,14.32,14.35,1435500.0
2014-12-08 14:45:00,14.35,14.35,14.31,14.31,1287000.0,14.35,14.35,14.31,14.31,1287000.0
2014-12-08 14:50:00,14.31,14.32,14.29,14.29,849000.0,14.31,14.32,14.29,14.29,849000.0
2014-12-08 14:55:00,14.29,14.3,14.27,14.29,922500.0,14.29,14.3,14.27,14.29,922500.0
2014-12-08 15:00:00,14.28,14.29,14.25,14.27,990000.0,14.28,14.29,14.25,14.27,990000.0
2014-12-08 15:05:00,14.26,14.27,14.2,14.21,1203000.0,14.26,14.27,14.2,14.21,1203000.0
2014-12-08 15:10:00,14.21,14.23,14.16,14.22,2356500.0,14.21,14.23,14.16,14.22,2356500.0
2014-12-08 15:15:00,14.22,14.25,14.19,14.2,1354500.0,14.22,14.25,14.19,14.2,1354500.0
2014-12-08 15:20:00,14.2,14.22,14.19,14.19,1141500.0,14.2,14.22,14.19,14.19,1141500.0
2014-12-08 15:25:00,14.2,14.23,14.18,14.22,1600500.0,14.2,14.23,14.18,14.22,1600500.0
2014-12-08 15:30:00,14.22,14.25,14.19,14.23,922500.0,14.22,14.25,14.19,14.23,922500.0
2014-12-08 15:35:00,14.23,14.28,14.22,14.25,1576500.0,14.23,14.28,14.22,14.25,1576500.0
2014-12-08 15:40:00,14.24,14.25,14.18,14.21,1551000.0,14.24,14.25,14.18,14.21,1551000.0
2014-12-08 15:45:00,14.21,14.22,14.17,14.17,1428000.0,14.21,14.22,14.17,14.17,1428000.0
2014-12-08 15:50:00,14.17,14.25,14.17,14.25,2473500.0,14.17,14.25,14.17,14.25,2473500.0
2014-12-08 15:55:00,14.24,14.29,14.24,14.29,4215000.0,14.24,14.29,14.24,14.29,4215000.0
2014-12-09 09:30:00,13.96,13.99,13.75,13.79,5842500.0,13.96,13.99,13.75,13.79,5842500.0
2014-12-09 09:35:00,13.77,13.81,13.67,13.75,4357500.0,13.77,13.81,13.67,13.75,4357500.0
2014-12-09 09:40:00,13.76,13.77,13.62,13.72,4677000.0,13.76,13.77,13.62,13.72,4677000.0
2014-12-09 09:45:00,13.72,13.88,13.68,13.82,5310000.0,13.72,13.88,13.68,13.82,5310000.0
2014-12-09 09:50:00,13.82,13.84,13.67,13.72,4881000.0,13.82,13.84,13.67,13.72,4881000.0
2014-12-09 09:55:00,13.72,13.82,13.67,13.77,2446500.0,13.72,13.82,13.67,13.77,2446500.0
2014-12-09 10:00:00,13.77,13.88,13.76,13.83,3469500.0,13.77,13.88,13.76,13.83,3469500.0
2014-12-09 10:05:00,13.82,13.95,13.81,13.92,3699000.0,13.82,13.95,13.81,13.92,3699000.0
2014-12-09 10:10:00,13.93,13.93,13.85,13.88,1863000.0,13.93,13.93,13.85,13.88,1863000.0
2014-12-09 10:15:00,13.89,13.91,13.81,13.84,1392000.0,13.89,13.91,13.81,13.84,1392000.0
2014-12-09 10:20:00,13.84,13.91,13.83,13.89,1399500.0,13.84,13.91,13.83,13.89,1399500.0
2014-12-09 10:25:00,13.87,13.87,13.82,13.85,1144500.0,13.87,13.87,13.82,13.85,1144500.0
2014-12-09 10:30:00,13.85,13.86,13.78,13.83,1558500.0,13.85,13.86,13.78,13.83,1558500.0
2014-12-09 10:35:00,13.83,13.92,13.81,13.88,1662000.0,13.83,13.92,13.81,13.88,1662000.0
2014-12-09 10:40:00,13.88,13.99,13.88,13.97,2104500.0,13.88,13.99,13.88,13.97,2104500.0
2014-12-09 10:45:00,13.96,14.09,13.96,14.08,3003000.0,13.96,14.09,13.96,14.08,3003000.0
2014-12-09 10:50:00,14.08,14.11,14.01,14.02,1657500.0,14.08,14.11,14.01,14.02,1657500.0
2014-12-09 10:55:00,14.02,14.06,13.97,13.99,1279500.0,14.02,14.06,13.97,13.99,1279500.0
2014-12-09 11:00:00,13.99,14.0,13.94,13.95,1185000.0,13.99,14.0,13.94,13.95,1185000.0
2014-12-09 11:05:00,13.95,13.97,13.88,13.9,1342500.0,13.95,13.97,13.88,13.9,1342500.0
2014-12-09 11:10:00,13.89,13.96,13.89,13.94,894000.0,13.89,13.96,13.89,13.94,894000.0
2014-12-09 11:15:00,13.96,14.03,13.95,14.01,1081500.0,13.96,14.03,13.95,14.01,1081500.0
2014-12-09 11:20:00,14.01,14.03,13.98,14.02,889500.0,14.01,14.03,13.98,14.02,889500.0
2014-12-09 11:25:00,14.02,14.1,14.02,14.08,1236000.0,14.02,14.1,14.02,14.08,1236000.0
2014-12-09 11:30:00,14.09,14.1,14.03,14.07,1236000.0,14.09,14.1,14.03,14.07,1236000.0
2014-12-09 11:35:00,14.07,14.07,14.03,14.03,504000.0,14.07,14.07,14.03,14.03,504000.0
2014-12-09 11:40:00,14.03,14.08,14.03,14.07,511500.0,14.03,14.08,14.03,14.07,511500.0
2014-12-09 11:45:00,14.08,14.08,14.03,14.04,549000.0,14.08,14.08,14.03,14.04,549000.0
2014-12-09 11:50:00,14.04,14.04,13.93,13.93,2217000.0,14.04,14.04,13.93,13.93,2217000.0
2014-12-09 11:55:00,13.93,13.96,13.91,13.91,1210500.0,13.93,13.96,13.91,13.91,1210500.0
2014-12-09 12:00:00,13.92,13.97,13.91,13.95,1080000.0,13.92,13.97,13.91,13.95,1080000.0
2014-12-09 12:05:00,13.96,14.01,13.95,13.99,1222500.0,13.96,14.01,13.95,13.99,1222500.0
2014-12-09 12:10:00,13.97,14.0,13.97,14.0,411000.0,13.97,14.0,13.97,14.0,411000.0
2014-12-09 12:15:00,14.0,14.01,13.97,13.99,352500.0,14.0,14.01,13.97,13.99,352500.0
2014-12-09 12:20:00,13.99,14.0,13.97,13.97,474000.0,13.99,14.0,13.97,13.97,474000.0
2014-12-09 12:25:00,13.98,14.03,13.97,14.03,909000.0,13.98,14.03,13.97,14.03,909000.0
2014-12-09 12:30:00,14.03,14.04,14.01,14.03,426000.0,14.03,14.04,14.01,14.03,426000.0
2014-12-09 12:35:00,14.04,14.09,14.04,14.09,1153500.0,14.04,14.09,14.04,14.09,1153500.0
2014-12-09 12:40:00,14.1,14.16,14.08,14.13,1956000.0,14.1,14.16,14.08,14.13,1956000.0
2014-12-09 12:45:00,14.13,14.18,14.12,14.16,1386000.0,14.13,14.18,14.12,14.16,1386000.0
2014-12-09 12:50:00,14.16,14.23,14.16,14.2,1606500.0,14.16,14.23,14.16,14.2,1606500.0
2014-12-09 12:55:00,14.2,14.28,14.19,14.25,2134500.0,14.2,14.28,14.19,14.25,2134500.0
2014-12-09 13:00:00,14.25,14.26,14.19,14.23,1093500.0,14.25,14.26,14.19,14.23,1093500.0
2014-12-09 13:05:00,14.21,14.25,14.19,14.19,1123500.0,14.21,14.25,14.19,14.19,1123500.0
2014-12-09 13:10:00,14.19,14.21,14.14,14.2,1324500.0,14.19,14.21,14.14,14.2,1324500.0
2014-12-09 13:15:00,14.19,14.21,14.17,14.18,501000.0,14.19,14.21,14.17,14.18,501000.0
2014-12-09 13:20:00,14.17,14.19,14.15,14.17,784500.0,14.17,14.19,14.15,14.17,784500.0
2014-12-09 13:25:00,14.18,14.18,14.12,14.15,924000.0,14.18,14.18,14.12,14.15,924000.0
2014-12-09 13:30:00,14.14,14.24,14.14,14.24,1176000.0,14.14,14.24,14.14,14.24,1176000.0
2014-12-09 13:35:00,14.24,14.26,14.2,14.25,963000.0,14.24,14.26,14.2,14.25,963000.0
2014-12-09 13:40:00,14.25,14.29,14.23,14.29,1137000.0,14.25,14.29,14.23,14.29,1137000.0
2014-12-09 13:45:00,14.29,14.29,14.24,14.24,694500.0,14.29,14.29,14.24,14.24,694500.0
2014-12-09 13:50:00,14.23,14.25,14.21,14.24,813000.0,14.23,14.25,14.21,14.24,813000.0
2014-12-09 13:55:00,14.24,14.31,14.24,14.31,1578000.0,14.24,14.31,14.24,14.31,1578000.0
2014-12-09 14:00:00,14.3,14.44,14.3,14.39,3310500.0,14.3,14.44,14.3,14.39,3310500.0
2014-12-09 14:05:00,14.4,14.41,14.33,14.36,1792500.0,14.4,14.41,14.33,14.36,1792500.0
2014-12-09 14:10:00,14.36,14.36,14.33,14.34,543000.0,14.36,14.36,14.33,14.34,543000.0
2014-12-09 14:15:00,14.34,14.36,14.33,14.34,454500.0,14.34,14.36,14.33,14.34,454500.0
2014-12-09 14:20:00,14.33,14.37,14.31,14.31,916500.0,14.33,14.37,14.31,14.31,916500.0
2014-12-09 14:25:00,14.31,14.34,14.31,14.33,468000.0,14.31,14.34,14.31,14.33,468000.0
2014-12-09 14:30:00,14.33,14.36,14.29,14.29,991500.0,14.33,14.36,14.29,14.29,991500.0
2014-12-09 14:35:00,14.3,14.31,14.25,14.31,966000.0,14.3,14.31,14.25,14.31,966000.0
2014-12-09 14:40:00,14.3,14.3,14.27,14.28,282000.0,14.3,14.3,14.27,14.28,282000.0
2014-12-09 14:45:00,14.29,14.3,14.28,14.29,384000.0,14.29,14.3,14.28,14.29,384000.0
2014-12-09 14:50:00,14.29,14.3,14.24,14.25,843000.0,14.29,14.3,14.24,14.25,843000.0
2014-12-09 14:55:00,14.25,14.26,14.21,14.23,628500.0,14.25,14.26,14.21,14.23,628500.0
2014-12-09 15:00:00,14.23,14.33,14.23,14.31,1204500.0,14.23,14.33,14.23,14.31,1204500.0
2014-12-09 15:05:00,14.31,14.35,14.3,14.33,915000.0,14.31,14.35,14.3,14.33,915000.0
2014-12-09 15:10:00,14.32,14.37,14.32,14.36,759000.0,14.32,14.37,14.32,14.36,759000.0
2014-12-09 15:15:00,14.36,14.42,14.35,14.41,1209000.0,14.36,14.42,14.35,14.41,1209000.0
2014-12-09 15:20:00,14.41,14.49,14.4,14.43,2689500.0,14.41,14.49,14.4,14.43,2689500.0
2014-12-09 15:25:00,14.44,14.46,14.41,14.43,1350000.0,14.44,14.46,14.41,14.43,1350000.0
2014-12-09 15:30:00,14.43,14.44,14.41,14.44,1141500.0,14.43,14.44,14.41,14.44,1141500.0
2014-12-09 15:35:00,14.44,14.46,14.43,14.46,1623000.0,14.44,14.46,14.43,14.46,1623000.0
2014-12-09 15:40:00,14.46,14.52,14.43,14.44,2889000.0,14.46,14.52,14.43,14.44,2889000.0
2014-12-09 15:45:00,14.45,14.48,14.43,14.44,2460000.0,14.45,14.48,14.43,14.44,2460000.0
2014-12-09 15:50:00,14.45,14.48,14.45,14.46,1570500.0,14.45,14.48,14.45,14.46,1570500.0
2014-12-09 15:55:00,14.46,14.47,14.46,14.46,2301000.0,14.46,14.47,14.46,14.46,2301000.0
2014-12-10 09:30:00,14.3,14.45,14.21,14.43,3867000.0,14.3,14.45,14.21,14.43,3867000.0
2014-12-10 09:35:00,14.44,14.45,14.27,14.36,2937000.0,14.44,14.45,14.27,14.36,2937000.0
2014-12-10 09:40:00,14.36,14.41,14.3,14.32,1593000.0,14.36,14.41,14.3,14.32,1593000.0
2014-12-10 09:45:00,14.32,14.33,14.2,14.23,1845000.0,14.32,14.33,14.2,14.23,1845000.0
2014-12-10 09:50:00,14.22,14.24,14.18,14.22,2712000.0,14.22,14.24,14.18,14.22,2712000.0
2014-12-10 09:55:00,14.22,14.3,14.21,14.27,966000.0,14.22,14.3,14.21,14.27,966000.0
2014-12-10 10:00:00,14.26,14.3,14.23,14.23,1216500.0,14.26,14.3,14.23,14.23,1216500.0
2014-12-10 10:05:00,14.23,14.31,14.23,14.27,967500.0,14.23,14.31,14.23,14.27,967500.0
2014-12-10 10:10:00,14.27,14.27,14.2,14.22,1156500.0,14.27,14.27,14.2,14.22,1156500.0
2014-12-10 10:15:00,14.21,14.23,14.15,14.17,1500000.0,14.21,14.23,14.15,14.17,1500000.0
2014-12-10 10:20:00,14.16,14.23,14.16,14.16,1542000.0,14.16,14.23,14.16,14.16,1542000.0
2014-12-10 10:25:00,14.16,14.18,14.11,14.15,1584000.0,14.16,14.18,14.11,14.15,1584000.0
2014-12-10 10:30:00,14.14,14.14,14.05,14.07,1564500.0,14.14,14.14,14.05,14.07,1564500.0
2014-12-10 10:35:00,14.07,14.11,14.06,14.08,1102500.0,14.07,14.11,14.06,14.08,1102500.0
2014-12-10 10:40:00,14.07,14.09,14.01,14.06,1945500.0,14.07,14.09,14.01,14.06,1945500.0
2014-12-10 10:45:00,14.06,14.1,14.05,14.06,864000.0,14.06,14.1,14.05,14.06,864000.0
2014-12-10 10:50:00,14.06,14.07,14.03,14.07,1107000.0,14.06,14.07,14.03,14.07,1107000.0
2014-12-10 10:55:00,14.07,14.15,14.05,14.13,1890000.0,14.07,14.15,14.05,14.13,1890000.0
2014-12-10 11:00:00,14.13,14.14,14.09,14.1,700500.0,14.13,14.14,14.09,14.1,700500.0
2014-12-10 11:05:00,14.1,14.12,14.07,14.1,736500.0,14.1,14.12,14.07,14.1,736500.0
2014-12-10 11:10:00,14.11,14.11,14.04,14.07,801000.0,14.11,14.11,14.04,14.07,801000.0
2014-12-10 11:15:00,14.06,14.07,14.03,14.04,817500.0,14.06,14.07,14.03,14.04,817500.0
2014-12-10 11:20:00,14.05,14.05,13.98,14.04,1570500.0,14.05,14.05,13.98,14.04,1570500.0
2014-12-10 11:25:00,14.04,14.04,13.99,14.02,1102500.0,14.04,14.04,13.99,14.02,1102500.0
2014-12-10 11:30:00,14.01,14.02,13.93,13.94,1500000.0,14.01,14.02,13.93,13.94,1500000.0
2014-12-10 11:35:00,13.94,14.0,13.93,14.0,1384500.0,13.94,14.0,13.93,14.0,1384500.0
2014-12-10 11:40:00,14.0,14.0,13.97,13.98,561000.0,14.0,14.0,13.97,13.98,561000.0
2014-12-10 11:45:00,13.97,13.98,13.94,13.98,982500.0,13.97,13.98,13.94,13.98,982500.0
2014-12-10 11:50:00,13.98,14.03,13.98,14.02,930000.0,13.98,14.03,13.98,14.02,930000.0
2014-12-10 11:55:00,14.03,14.03,13.98,14.01,784500.0,14.03,14.03,13.98,14.01,784500.0
2014-12-10 12:00:00,14.01,14.01,13.97,13.99,607500.0,14.01,14.01,13.97,13.99,607500.0
2014-12-10 12:05:00,13.98,14.0,13.97,13.99,859500.0,13.98,14.0,13.97,13.99,859500.0
2014-12-10 12:10:00,13.98,13.99,13.95,13.96,667500.0,13.98,13.99,13.95,13.96,667500.0
2014-12-10 12:15:00,13.95,13.96,13.87,13.87,1623000.0,13.95,13.96,13.87,13.87,1623000.0
2014-12-10 12:20:00,13.87,13.9,13.85,13.89,1465500.0,13.87,13.9,13.85,13.89,1465500.0
2014-12-10 12:25:00,13.89,13.9,13.87,13.89,1075500.0,13.89,13.9,13.87,13.89,1075500.0
2014-12-10 12:30:00,13.89,13.95,13.87,13.92,1362000.0,13.89,13.95,13.87,13.92,1362000.0
2014-12-10 12:35:00,13.92,13.98,13.9,13.94,1452000.0,13.92,13.98,13.9,13.94,1452000.0
2014-12-10 12:40:00,13.94,13.96,13.92,13.96,355500.0,13.94,13.96,13.92,13.96,355500.0
2014-12-10 12:45:00,13.95,14.0,13.94,13.99,831000.0,13.95,14.0,13.94,13.99,831000.0
2014-12-10 12:50:00,13.99,14.02,13.98,13.99,862500.0,13.99,14.02,13.98,13.99,862500.0
2014-12-10 12:55:00,13.99,14.0,13.97,13.98,556500.0,13.99,14.0,13.97,13.98,556500.0
2014-12-10 13:00:00,13.98,14.02,13.98,14.01,772500.0,13.98,14.02,13.98,14.01,772500.0
2014-12-10 13:05:00,14.01,14.02,13.97,13.98,915000.0,14.01,14.02,13.97,13.98,915000.0
2014-12-10 13:10:00,13.99,14.0,13.95,13.99,829500.0,13.99,14.0,13.95,13.99,829500.0
2014-12-10 13:15:00,13.99,14.16,13.98,14.09,3849000.0,13.99,14.16,13.98,14.09,3849000.0
2014-12-10 13:20:00,14.09,14.1,14.03,14.07,1357500.0,14.09,14.1,14.03,14.07,1357500.0
2014-12-10 13:25:00,14.06,14.09,14.04,14.07,859500.0,14.06,14.09,14.04,14.07,859500.0
2014-12-10 13:30:00,14.06,14.07,14.03,14.05,715500.0,14.06,14.07,14.03,14.05,715500.0
2014-12-10 13:35:00,14.05,14.07,14.03,14.03,580500.0,14.05,14.07,14.03,14.03,580500.0
2014-12-10 13:40:00,14.04,14.06,14.01,14.04,805500.0,14.04,14.06,14.01,14.04,805500.0
2014-12-10 13:45:00,14.03,14.03,13.95,13.96,820500.0,14.03,14.03,13.95,13.96,820500.0
2014-12-10 13:50:00,13.95,13.96,13.9,13.94,1624500.0,13.95,13.96,13.9,13.94,1624500.0
2014-12-10 13:55:00,13.93,13.94,13.91,13.91,969000.0,13.93,13.94,13.91,13.91,969000.0
2014-12-10 14:00:00,13.92,13.93,13.87,13.91,1014000.0,13.92,13.93,13.87,13.91,1014000.0
2014-12-10 14:05:00,13.9,13.94,13.9,13.91,1056000.0,13.9,13.94,13.9,13.91,1056000.0
2014-12-10 14:10:00,13.91,13.96,13.9,13.94,880500.0,13.91,13.96,13.9,13.94,880500.0
2014-12-10 14:15:00,13.95,13.97,13.94,13.96,732000.0,13.95,13.97,13.94,13.96,732000.0
2014-12-10 14:20:00,13.97,13.97,13.89,13.9,1066500.0,13.97,13.97,13.89,13.9,1066500.0
2014-12-10 14:25:00,13.9,13.93,13.9,13.92,957000.0,13.9,13.93,13.9,13.92,957000.0
2014-12-10 14:30:00,13.92,13.93,13.89,13.93,423000.0,13.92,13.93,13.89,13.93,423000.0
2014-12-10 14:35:00,13.92,13.94,13.9,13.93,931500.0,13.92,13.94,13.9,13.93,931500.0
2014-12-10 14:40:00,13.93,13.96,13.92,13.96,697500.0,13.93,13.96,13.92,13.96,697500.0
2014-12-10 14:45:00,13.95,14.0,13.95,13.98,799500.0,13.95,14.0,13.95,13.98,799500.0
2014-12-10 14:50:00,13.99,14.0,13.97,13.98,964500.0,13.99,14.0,13.97,13.98,964500.0
2014-12-10 14:55:00,13.98,14.01,13.97,13.97,889500.0,13.98,14.01,13.97,13.97,889500.0
2014-12-10 15:00:00,13.97,13.98,13.93,13.94,1104000.0,13.97,13.98,13.93,13.94,1104000.0
2014-12-10 15:05:00,13.94,13.99,13.93,13.95,1590000.0,13.94,13.99,13.93,13.95,1590000.0
2014-12-10 15:10:00,13.95,14.0,13.95,13.98,1051500.0,13.95,14.0,13.95,13.98,1051500.0
2014-12-10 15:15:00,13.98,14.09,13.97,14.09,2176500.0,13.98,14.09,13.97,14.09,2176500.0
2014-12-10 15:20:00,14.09,14.12,14.05,14.07,1390500.0,14.09,14.12,14.05,14.07,1390500.0
2014-12-10 15:25:00,14.07,14.09,14.05,14.07,714000.0,14.07,14.09,14.05,14.07,714000.0
2014-12-10 15:30:00,14.07,14.11,14.07,14.11,1066500.0,14.07,14.11,14.07,14.11,1066500.0
2014-12-10 15:35:00,14.11,14.11,14.04,14.06,1128000.0,14.11,14.11,14.04,14.06,1128000.0
2014-12-10 15:40:00,14.07,14.07,14.02,14.05,1003500.0,14.07,14.07,14.02,14.05,1003500.0
2014-12-10 15:45:00,14.04,14.04,14.0,14.01,1350000.0,14.04,14.04,14.0,14.01,1350000.0
2014-12-10 15:50:00,14.01,14.02,13.98,14.0,1677000.0,14.01,14.02,13.98,14.0,1677000.0
2014-12-10 15:55:00,14.0,14.03,13.98,13.99,2158500.0,14.0,14.03,13.98,13.99,2158500.0
2014-12-11 09:30:00,14.04,14.12,14.01,14.07,2200500.0,14.04,14.12,14.01,14.07,2200500.0
2014-12-11 09:35:00,14.07,14.26,14.06,14.2,2704500.0,14.07,14.26,14.06,14.2,2704500.0
2014-12-11 09:40:00,14.2,14.27,14.19,14.25,1614000.0,14.2,14.27,14.19,14.25,1614000.0
2014-12-11 09:45:00,14.25,14.3,14.2,14.24,1591500.0,14.25,14.3,14.2,14.24,1591500.0
2014-12-11 09:50:00,14.23,14.26,14.12,14.14,2211000.0,14.23,14.26,14.12,14.14,2211000.0
2014-12-11 09:55:00,14.14,14.19,14.13,14.15,1383000.0,14.14,14.19,14.13,14.15,1383000.0
2014-12-11 10:00:00,14.15,14.15,14.07,14.12,2274000.0,14.15,14.15,14.07,14.12,2274000.0
2014-12-11 10:05:00,14.13,14.15,14.02,14.04,2883000.0,14.13,14.15,14.02,14.04,2883000.0
2014-12-11 10:10:00,14.05,14.05,13.95,14.04,2662500.0,14.05,14.05,13.95,14.04,2662500.0
2014-12-11 10:15:00,14.03,14.06,14.01,14.02,969000.0,14.03,14.06,14.01,14.02,969000.0
2014-12-11 10:20:00,14.03,14.1,14.03,14.07,1387500.0,14.03,14.1,14.03,14.07,1387500.0
2014-12-11 10:25:00,14.08,14.14,14.06,14.14,1096500.0,14.08,14.14,14.06,14.14,1096500.0
2014-12-11 10:30:00,14.14,14.17,14.11,14.15,1392000.0,14.14,14.17,14.11,14.15,1392000.0
2014-12-11 10:35:00,14.16,14.2,14.14,14.2,940500.0,14.16,14.2,14.14,14.2,940500.0
2014-12-11 10:40:00,14.2,14.2,14.14,14.16,1024500.0,14.2,14.2,14.14,14.16,1024500.0
2014-12-11 10:45:00,14.16,14.18,14.12,14.17,898500.0,14.16,14.18,14.12,14.17,898500.0
2014-12-11 10:50:00,14.17,14.2,14.15,14.17,898500.0,14.17,14.2,14.15,14.17,898500.0
2014-12-11 10:55:00,14.16,14.21,14.15,14.2,805500.0,14.16,14.21,14.15,14.2,805500.0
2014-12-11 11:00:00,14.2,14.21,14.18,14.19,358500.0,14.2,14.21,14.18,14.19,358500.0
2014-12-11 11:05:00,14.18,14.23,14.18,14.18,709500.0,14.18,14.23,14.18,14.18,709500.0
2014-12-11 11:10:00,14.18,14.21,14.18,14.2,681000.0,14.18,14.21,14.18,14.2,681000.0
2014-12-11 11:15:00,14.2,14.23,14.2,14.21,517500.0,14.2,14.23,14.2,14.21,517500.0
2014-12-11 11:20:00,14.21,14.28,14.2,14.28,1689000.0,14.21,14.28,14.2,14.28,1689000.0
2014-12-11 11:25:00,14.28,14.33,14.26,14.28,1923000.0,14.28,14.33,14.26,14.28,1923000.0
2014-12-11 11:30:00,14.28,14.31,14.27,14.27,1021500.0,14.28,14.31,14.27,14.27,1021500.0
2014-12-11 11:35:00,14.28,14.36,14.27,14.35,1425000.0,14.28,14.36,14.27,14.35,1425000.0
2014-12-11 11:40:00,14.34,14.36,14.3,14.3,1131000.0,14.34,14.36,14.3,14.3,1131000.0
2014-12-11 11:45:00,14.31,14.32,14.27,14.3,1140000.0,14.31,14.32,14.27,14.3,1140000.0
2014-12-11 11:50:00,14.31,14.35,14.31,14.34,871500.0,14.31,14.35,14.31,14.34,871500.0
2014-12-11 11:55:00,14.34,14.34,14.31,14.32,387000.0,14.34,14.34,14.31,14.32,387000.0
2014-12-11 12:00:00,14.32,14.33,14.29,14.32,717000.0,14.32,14.33,14.29,14.32,717000.0
2014-12-11 12:05:00,14.33,14.33,14.3,14.3,316500.0,14.33,14.33,14.3,14.3,316500.0
2014-12-11 12:10:00,14.3,14.31,14.27,14.28,816000.0,14.3,14.31,14.27,14.28,816000.0
2014-12-11 12:15:00,14.28,14.3,14.26,14.26,1081500.0,14.28,14.3,14.26,14.26,1081500.0
2014-12-11 12:20:00,14.27,14.29,14.24,14.28,1060500.0,14.27,14.29,14.24,14.28,1060500.0
2014-12-11 12:25:00,14.27,14.3,14.26,14.29,420000.0,14.27,14.3,14.26,14.29,420000.0
2014-12-11 12:30:00,14.28,14.28,14.23,14.24,805500.0,14.28,14.28,14.23,14.24,805500.0
2014-12-11 12:35:00,14.25,14.26,14.23,14.25,885000.0,14.25,14.26,14.23,14.25,885000.0
2014-12-11 12:40:00,14.25,14.25,14.2,14.22,733500.0,14.25,14.25,14.2,14.22,733500.0
2014-12-11 12:45:00,14.21,14.27,14.2,14.25,805500.0,14.21,14.27,14.2,14.25,805500.0
2014-12-11 12:50:00,14.25,14.26,14.23,14.26,649500.0,14.25,14.26,14.23,14.26,649500.0
2014-12-11 12:55:00,14.24,14.27,14.24,14.25,402000.0,14.24,14.27,14.24,14.25,402000.0
2014-12-11 13:00:00,14.24,14.26,14.24,14.24,300000.0,14.24,14.26,14.24,14.24,300000.0
2014-12-11 13:05:00,14.24,14.29,14.24,14.28,478500.0,14.24,14.29,14.24,14.28,478500.0
2014-12-11 13:10:00,14.26,14.27,14.23,14.23,549000.0,14.26,14.27,14.23,14.23,549000.0
2014-12-11 13:15:00,14.24,14.27,14.22,14.24,903000.0,14.24,14.27,14.22,14.24,903000.0
2014-12-11 13:20:00,14.23,14.26,14.23,14.23,384000.0,14.23,14.26,14.23,14.23,384000.0
2014-12-11 13:25:00,14.23,14.24,14.21,14.21,553500.0,14.23,14.24,14.21,14.21,553500.0
2014-12-11 13:30:00,14.23,14.25,14.22,14.25,466500.0,14.23,14.25,14.22,14.25,466500.0
2014-12-11 13:35:00,14.24,14.24,14.22,14.23,342000.0,14.24,14.24,14.22,14.23,342000.0
2014-12-11 13:40:00,14.24,14.26,14.23,14.25,312000.0,14.24,14.26,14.23,14.25,312000.0
2014-12-11 13:45:00,14.25,14.26,14.23,14.25,331500.0,14.25,14.26,14.23,14.25,331500.0
2014-12-11 13:50:00,14.25,14.25,14.23,14.24,367500.0,14.25,14.25,14.23,14.24,367500.0
2014-12-11 13:55:00,14.24,14.24,14.17,14.18,1269000.0,14.24,14.24,14.17,14.18,1269000.0
2014-12-11 14:00:00,14.18,14.21,14.15,14.18,1174500.0,14.18,14.21,14.15,14.18,1174500.0
2014-12-11 14:05:00,14.18,14.19,14.17,14.19,820500.0,14.18,14.19,14.17,14.19,820500.0
2014-12-11 14:10:00,14.19,14.2,14.18,14.18,522000.0,14.19,14.2,14.18,14.18,522000.0
2014-12-11 14:15:00,14.19,14.2,14.17,14.17,789000.0,14.19,14.2,14.17,14.17,789000.0
2014-12-11 14:20:00,14.17,14.17,14.12,14.16,1275000.0,14.17,14.17,14.12,14.16,1275000.0
2014-12-11 14:25:00,14.16,14.16,14.09,14.11,858000.0,14.16,14.16,14.09,14.11,858000.0
2014-12-11 14:30:00,14.1,14.13,14.08,14.1,738000.0,14.1,14.13,14.08,14.1,738000.0
2014-12-11 14:35:00,14.08,14.12,14.08,14.09,787500.0,14.08,14.12,14.08,14.09,787500.0
2014-12-11 14:40:00,14.1,14.11,14.04,14.05,1327500.0,14.1,14.11,14.04,14.05,1327500.0
2014-12-11 14:45:00,14.05,14.05,13.99,14.01,1917000.0,14.05,14.05,13.99,14.01,1917000.0
2014-12-11 14:50:00,14.01,14.04,13.97,14.03,1287000.0,14.01,14.04,13.97,14.03,1287000.0
2014-12-11 14:55:00,14.03,14.03,13.94,13.95,1539000.0,14.03,14.03,13.94,13.95,1539000.0
2014-12-11 15:00:00,13.95,13.99,13.94,13.99,1204500.0,13.95,13.99,13.94,13.99,1204500.0
2014-12-11 15:05:00,13.99,14.01,13.97,13.98,1018500.0,13.99,14.01,13.97,13.98,1018500.0
2014-12-11 15:10:00,13.97,14.04,13.97,14.01,720000.0,13.97,14.04,13.97,14.01,720000.0
2014-12-11 15:15:00,14.01,14.03,13.99,13.99,489000.0,14.01,14.03,13.99,13.99,489000.0
2014-12-11 15:20:00,14.0,14.03,13.99,14.03,778500.0,14.0,14.03,13.99,14.03,778500.0
2014-12-11 15:25:00,14.03,14.05,14.01,14.02,1221000.0,14.03,14.05,14.01,14.02,1221000.0
2014-12-11 15:30:00,14.01,14.04,13.98,13.99,972000.0,14.01,14.04,13.98,13.99,972000.0
2014-12-11 15:35:00,13.99,13.99,13.95,13.95,1171500.0,13.99,13.99,13.95,13.95,1171500.0
2014-12-11 15:40:00,13.95,14.0,13.93,13.94,1345500.0,13.95,14.0,13.93,13.94,1345500.0
2014-12-11 15:45:00,13.94,13.95,13.88,13.89,2142000.0,13.94,13.95,13.88,13.89,2142000.0
2014-12-11 15:50:00,13.89,13.93,13.88,13.92,2052000.0,13.89,13.93,13.88,13.92,2052000.0
2014-12-11 15:55:00,13.92,13.94,13.91,13.93,2182500.0,13.92,13.94,13.91,13.93,2182500.0
2014-12-12 09:30:00,13.65,13.76,13.63,13.72,3594000.0,13.65,13.76,13.63,13.72,3594000.0
2014-12-12 09:35:00,13.74,13.83,13.7,13.82,2239500.0,13.74,13.83,13.7,13.82,2239500.0
2014-12-12 09:40:00,13.82,13.86,13.77,13.8,2086500.0,13.82,13.86,13.77,13.8,2086500.0
2014-12-12 09:45:00,13.8,13.82,13.69,13.69,2317500.0,13.8,13.82,13.69,13.69,2317500.0
2014-12-12 09:50:00,13.71,13.73,13.66,13.67,1888500.0,13.71,13.73,13.66,13.67,1888500.0
2014-12-12 09:55:00,13.67,13.8,13.66,13.72,2191500.0,13.67,13.8,13.66,13.72,2191500.0
2014-12-12 10:00:00,13.73,13.75,13.65,13.68,2215500.0,13.73,13.75,13.65,13.68,2215500.0
2014-12-12 10:05:00,13.69,13.73,13.67,13.71,1257000.0,13.69,13.73,13.67,13.71,1257000.0
2014-12-12 10:10:00,13.71,13.71,13.64,13.69,2452500.0,13.71,13.71,13.64,13.69,2452500.0
2014-12-12 10:15:00,13.69,13.79,13.67,13.77,1966500.0,13.69,13.79,13.67,13.77,1966500.0
2014-12-12 10:20:00,13.77,13.88,13.76,13.88,2527500.0,13.77,13.88,13.76,13.88,2527500.0
2014-12-12 10:25:00,13.88,13.96,13.84,13.93,2371500.0,13.88,13.96,13.84,13.93,2371500.0
2014-12-12 10:30:00,13.93,14.03,13.89,14.02,3310500.0,13.93,14.03,13.89,14.02,3310500.0
2014-12-12 10:35:00,14.02,14.02,13.97,14.0,2002500.0,14.02,14.02,13.97,14.0,2002500.0
2014-12-12 10:40:00,13.99,14.0,13.92,13.95,2085000.0,13.99,14.0,13.92,13.95,2085000.0
2014-12-12 10:45:00,13.95,14.0,13.93,13.97,1167000.0,13.95,14.0,13.93,13.97,1167000.0
2014-12-12 10:50:00,13.97,14.0,13.9,13.91,1581000.0,13.97,14.0,13.9,13.91,1581000.0
2014-12-12 10:55:00,13.92,13.95,13.88,13.89,1326000.0,13.92,13.95,13.88,13.89,1326000.0
2014-12-12 11:00:00,13.9,13.9,13.82,13.85,2001000.0,13.9,13.9,13.82,13.85,2001000.0
2014-12-12 11:05:00,13.85,13.93,13.83,13.92,1677000.0,13.85,13.93,13.83,13.92,1677000.0
2014-12-12 11:10:00,13.92,13.98,13.89,13.97,936000.0,13.92,13.98,13.89,13.97,936000.0
2014-12-12 11:15:00,13.97,13.97,13.92,13.93,888000.0,13.97,13.97,13.92,13.93,888000.0
2014-12-12 11:20:00,13.93,13.97,13.92,13.95,693000.0,13.93,13.97,13.92,13.95,693000.0
2014-12-12 11:25:00,13.95,13.95,13.9,13.9,867000.0,13.95,13.95,13.9,13.9,867000.0
2014-12-12 11:30:00,13.91,13.97,13.91,13.97,867000.0,13.91,13.97,13.91,13.97,867000.0
2014-12-12 11:35:00,13.95,14.07,13.95,14.07,1770000.0,13.95,14.07,13.95,14.07,1770000.0
2014-12-12 11:40:00,14.07,14.09,14.02,14.03,1849500.0,14.07,14.09,14.02,14.03,1849500.0
2014-12-12 11:45:00,14.05,14.06,14.0,14.01,1173000.0,14.05,14.06,14.0,14.01,1173000.0
2014-12-12 11:50:00,14.01,14.07,14.01,14.04,1204500.0,14.01,14.07,14.01,14.04,1204500.0
2014-12-12 11:55:00,14.03,14.04,13.94,13.95,1440000.0,14.03,14.04,13.94,13.95,1440000.0
2014-12-12 12:00:00,13.96,14.0,13.95,13.97,909000.0,13.96,14.0,13.95,13.97,909000.0
2014-12-12 12:05:00,13.98,13.98,13.93,13.93,1383000.0,13.98,13.98,13.93,13.93,1383000.0
2014-12-12 12:10:00,13.93,13.95,13.91,13.93,1264500.0,13.93,13.95,13.91,13.93,1264500.0
2014-12-12 12:15:00,13.92,13.98,13.92,13.95,783000.0,13.92,13.98,13.92,13.95,783000.0
2014-12-12 12:20:00,13.95,14.0,13.92,13.98,1150500.0,13.95,14.0,13.92,13.98,1150500.0
2014-12-12 12:25:00,13.99,14.05,13.97,14.04,1197000.0,13.99,14.05,13.97,14.04,1197000.0
2014-12-12 12:30:00,14.05,14.07,14.04,14.04,738000.0,14.05,14.07,14.04,14.04,738000.0
2014-12-12 12:35:00,14.04,14.04,14.0,14.02,754500.0,14.04,14.04,14.0,14.02,754500.0
2014-12-12 12:40:00,14.03,14.05,14.01,14.04,615000.0,14.03,14.05,14.01,14.04,615000.0
2014-12-12 12:45:00,14.04,14.11,14.03,14.1,1018500.0,14.04,14.11,14.03,14.1,1018500.0
2014-12-12 12:50:00,14.11,14.11,14.05,14.06,793500.0,14.11,14.11,14.05,14.06,793500.0
2014-12-12 12:55:00,14.06,14.06,14.03,14.04,187500.0,14.06,14.06,14.03,14.04,187500.0
2014-12-12 13:00:00,14.04,14.05,13.98,13.99,558000.0,14.04,14.05,13.98,13.99,558000.0
2014-12-12 13:05:00,13.99,14.04,13.99,14.01,720000.0,13.99,14.04,13.99,14.01,720000.0
2014-12-12 13:10:00,14.02,14.02,13.98,14.0,411000.0,14.02,14.02,13.98,14.0,411000.0
2014-12-12 13:15:00,14.01,14.03,13.99,14.0,495000.0,14.01,14.03,13.99,14.0,495000.0
2014-12-12 13:20:00,14.01,14.01,13.99,14.0,301500.0,14.01,14.01,13.99,14.0,301500.0
2014-12-12 13:25:00,14.0,14.02,14.0,14.0,235500.0,14.0,14.02,14.0,14.0,235500.0
2014-12-12 13:30:00,14.01,14.01,13.97,13.97,1219500.0,14.01,14.01,13.97,13.97,1219500.0
2014-12-12 13:35:00,13.98,13.99,13.92,13.94,996000.0,13.98,13.99,13.92,13.94,996000.0
2014-12-12 13:40:00,13.94,13.95,13.93,13.94,720000.0,13.94,13.95,13.93,13.94,720000.0
2014-12-12 13:45:00,13.94,13.95,13.91,13.93,603000.0,13.94,13.95,13.91,13.93,603000.0
2014-12-12 13:50:00,13.94,13.95,13.93,13.94,258000.0,13.94,13.95,13.93,13.94,258000.0
2014-12-12 13:55:00,13.95,13.98,13.94,13.94,390000.0,13.95,13.98,13.94,13.94,390000.0
2014-12-12 14:00:00,13.95,13.97,13.94,13.96,198000.0,13.95,13.97,13.94,13.96,198000.0
2014-12-12 14:05:00,13.95,13.97,13.94,13.94,223500.0,13.95,13.97,13.94,13.94,223500.0
2014-12-12 14:10:00,13.94,13.95,13.92,13.93,276000.0,13.94,13.95,13.92,13.93,276000.0
2014-12-12 14:15:00,13.93,13.93,13.89,13.92,460500.0,13.93,13.93,13.89,13.92,460500.0
2014-12-12 14:20:00,13.92,13.94,13.9,13.91,406500.0,13.92,13.94,13.9,13.91,406500.0
2014-12-12 14:25:00,13.91,13.92,13.89,13.9,475500.0,13.91,13.92,13.89,13.9,475500.0
2014-12-12 14:30:00,13.9,13.91,13.88,13.9,495000.0,13.9,13.91,13.88,13.9,495000.0
2014-12-12 14:35:00,13.89,13.9,13.87,13.87,1129500.0,13.89,13.9,13.87,13.87,1129500.0
2014-12-12 14:40:00,13.87,13.89,13.86,13.87,678000.0,13.87,13.89,13.86,13.87,678000.0
2014-12-12 14:45:00,13.87,13.88,13.86,13.88,399000.0,13.87,13.88,13.86,13.88,399000.0
2014-12-12 14:50:00,13.88,13.89,13.88,13.89,618000.0,13.88,13.89,13.88,13.89,618000.0
2014-12-12 14:55:00,13.89,13.92,13.87,13.91,454500.0,13.89,13.92,13.87,13.91,454500.0
2014-12-12 15:00:00,13.92,13.96,13.91,13.94,607500.0,13.92,13.96,13.91,13.94,607500.0
2014-12-12 15:05:00,13.93,13.94,13.92,13.93,418500.0,13.93,13.94,13.92,13.93,418500.0
2014-12-12 15:10:00,13.93,13.93,13.91,13.92,283500.0,13.93,13.93,13.91,13.92,283500.0
2014-12-12 15:15:00,13.92,13.93,13.9,13.91,414000.0,13.92,13.93,13.9,13.91,414000.0
2014-12-12 15:20:00,13.9,13.92,13.89,13.9,306000.0,13.9,13.92,13.89,13.9,306000.0
2014-12-12 15:25:00,13.9,13.91,13.89,13.91,367500.0,13.9,13.91,13.89,13.91,367500.0
2014-12-12 15:30:00,13.9,13.91,13.88,13.89,654000.0,13.9,13.91,13.88,13.89,654000.0
2014-12-12 15:35:00,13.89,13.89,13.84,13.85,934500.0,13.89,13.89,13.84,13.85,934500.0
2014-12-12 15:40:00,13.85,13.85,13.82,13.82,838500.0,13.85,13.85,13.82,13.82,838500.0
2014-12-12 15:45:00,13.82,13.83,13.79,13.8,1459500.0,13.82,13.83,13.79,13.8,1459500.0
2014-12-12 15:50:00,13.79,13.82,13.77,13.81,2416500.0,13.79,13.82,13.77,13.81,2416500.0
2014-12-12 15:55:00,13.81,13.81,13.8,13.81,2181000.0,13.81,13.81,13.8,13.81,2181000.0
2014-12-15 09:30:00,13.95,13.99,13.89,13.93,1884000.0,13.95,13.99,13.89,13.93,1884000.0
2014-12-15 09:35:00,13.92,13.95,13.83,13.84,1666500.0,13.92,13.95,13.83,13.84,1666500.0
2014-12-15 09:40:00,13.84,13.88,13.72,13.72,2137500.0,13.84,13.88,13.72,13.72,2137500.0
2014-12-15 09:45:00,13.73,13.82,13.73,13.81,1156500.0,13.73,13.82,13.73,13.81,1156500.0
2014-12-15 09:50:00,13.8,13.85,13.8,13.82,1128000.0,13.8,13.85,13.8,13.82,1128000.0
2014-12-15 09:55:00,13.83,13.83,13.77,13.79,730500.0,13.83,13.83,13.77,13.79,730500.0
2014-12-15 10:00:00,13.77,13.79,13.7,13.71,1293000.0,13.77,13.79,13.7,13.71,1293000.0
2014-12-15 10:05:00,13.71,13.75,13.67,13.68,1605000.0,13.71,13.75,13.67,13.68,1605000.0
2014-12-15 10:10:00,13.68,13.76,13.66,13.76,1707000.0,13.68,13.76,13.66,13.76,1707000.0
2014-12-15 10:15:00,13.75,13.8,13.74,13.75,927000.0,13.75,13.8,13.74,13.75,927000.0
2014-12-15 10:20:00,13.75,13.75,13.69,13.7,810000.0,13.75,13.75,13.69,13.7,810000.0
2014-12-15 10:25:00,13.7,13.75,13.7,13.74,709500.0,13.7,13.75,13.7,13.74,709500.0
2014-12-15 10:30:00,13.75,13.75,13.68,13.68,520500.0,13.75,13.75,13.68,13.68,520500.0
2014-12-15 10:35:00,13.68,13.69,13.56,13.61,1938000.0,13.68,13.69,13.56,13.61,1938000.0
2014-12-15 10:40:00,13.61,13.66,13.59,13.62,1948500.0,13.61,13.66,13.59,13.62,1948500.0
2014-12-15 10:45:00,13.61,13.71,13.6,13.7,2670000.0,13.61,13.71,13.6,13.7,2670000.0
2014-12-15 10:50:00,13.7,13.79,13.7,13.77,1413000.0,13.7,13.79,13.7,13.77,1413000.0
2014-12-15 10:55:00,13.76,13.77,13.71,13.73,654000.0,13.76,13.77,13.71,13.73,654000.0
2014-12-15 11:00:00,13.73,13.74,13.69,13.7,463500.0,13.73,13.74,13.69,13.7,463500.0
2014-12-15 11:05:00,13.69,13.71,13.67,13.7,1086000.0,13.69,13.71,13.67,13.7,1086000.0
2014-12-15 11:10:00,13.7,13.71,13.61,13.62,994500.0,13.7,13.71,13.61,13.62,994500.0
2014-12-15 11:15:00,13.62,13.63,13.58,13.58,1902000.0,13.62,13.63,13.58,13.58,1902000.0
2014-12-15 11:20:00,13.58,13.64,13.55,13.57,1678500.0,13.58,13.64,13.55,13.57,1678500.0
2014-12-15 11:25:00,13.57,13.59,13.51,13.58,1362000.0,13.57,13.59,13.51,13.58,1362000.0
2014-12-15 11:30:00,13.57,13.65,13.57,13.62,1317000.0,13.57,13.65,13.57,13.62,1317000.0
2014-12-15 11:35:00,13.6,13.61,13.52,13.52,916500.0,13.6,13.61,13.52,13.52,916500.0
2014-12-15 11:40:00,13.52,13.6,13.51,13.6,921000.0,13.52,13.6,13.51,13.6,921000.0
2014-12-15 11:45:00,13.6,13.64,13.58,13.6,1054500.0,13.6,13.64,13.58,13.6,1054500.0
2014-12-15 11:50:00,13.6,13.62,13.57,13.57,828000.0,13.6,13.62,13.57,13.57,828000.0
2014-12-15 11:55:00,13.58,13.6,13.56,13.57,675000.0,13.58,13.6,13.56,13.57,675000.0
2014-12-15 12:00:00,13.57,13.64,13.57,13.62,873000.0,13.57,13.64,13.57,13.62,873000.0
2014-12-15 12:05:00,13.63,13.72,13.63,13.69,1471500.0,13.63,13.72,13.63,13.69,1471500.0
2014-12-15 12:10:00,13.69,13.75,13.67,13.72,1155000.0,13.69,13.75,13.67,13.72,1155000.0
2014-12-15 12:15:00,13.72,13.74,13.69,13.71,723000.0,13.72,13.74,13.69,13.71,723000.0
2014-12-15 12:20:00,13.72,13.78,13.71,13.76,936000.0,13.72,13.78,13.71,13.76,936000.0
2014-12-15 12:25:00,13.76,13.82,13.76,13.79,978000.0,13.76,13.82,13.76,13.79,978000.0
2014-12-15 12:30:00,13.79,13.79,13.73,13.75,529500.0,13.79,13.79,13.73,13.75,529500.0
2014-12-15 12:35:00,13.76,13.79,13.73,13.78,774000.0,13.76,13.79,13.73,13.78,774000.0
2014-12-15 12:40:00,13.77,13.79,13.72,13.75,517500.0,13.77,13.79,13.72,13.75,517500.0
2014-12-15 12:45:00,13.76,13.76,13.73,13.76,315000.0,13.76,13.76,13.73,13.76,315000.0
2014-12-15 12:50:00,13.75,13.76,13.73,13.74,105000.0,13.75,13.76,13.73,13.74,105000.0
2014-12-15 12:55:00,13.75,13.79,13.75,13.77,360000.0,13.75,13.79,13.75,13.77,360000.0
2014-12-15 13:00:00,13.77,13.78,13.75,13.77,154500.0,13.77,13.78,13.75,13.77,154500.0
2014-12-15 13:05:00,13.77,13.78,13.74,13.75,588000.0,13.77,13.78,13.74,13.75,588000.0
2014-12-15 13:10:00,13.74,13.75,13.69,13.69,517500.0,13.74,13.75,13.69,13.69,517500.0
2014-12-15 13:15:00,13.69,13.73,13.68,13.72,616500.0,13.69,13.73,13.68,13.72,616500.0
2014-12-15 13:20:00,13.73,13.75,13.72,13.74,540000.0,13.73,13.75,13.72,13.74,540000.0
2014-12-15 13:25:00,13.74,13.75,13.7,13.7,198000.0,13.74,13.75,13.7,13.7,198000.0
2014-12-15 13:30:00,13.7,13.72,13.69,13.71,171000.0,13.7,13.72,13.69,13.71,171000.0
2014-12-15 13:35:00,13.71,13.73,13.71,13.71,192000.0,13.71,13.73,13.71,13.71,192000.0
2014-12-15 13:40:00,13.71,13.72,13.69,13.7,447000.0,13.71,13.72,13.69,13.7,447000.0
2014-12-15 13:45:00,13.7,13.71,13.67,13.69,540000.0,13.7,13.71,13.67,13.69,540000.0
2014-12-15 13:50:00,13.68,13.72,13.67,13.71,366000.0,13.68,13.72,13.67,13.71,366000.0
2014-12-15 13:55:00,13.71,13.73,13.69,13.7,310500.0,13.71,13.73,13.69,13.7,310500.0
2014-12-15 14:00:00,13.69,13.71,13.67,13.67,238500.0,13.69,13.71,13.67,13.67,238500.0
2014-12-15 14:05:00,13.67,13.68,13.66,13.67,376500.0,13.67,13.68,13.66,13.67,376500.0
2014-12-15 14:10:00,13.67,13.67,13.62,13.65,391500.0,13.67,13.67,13.62,13.65,391500.0
2014-12-15 14:15:00,13.64,13.65,13.63,13.64,255000.0,13.64,13.65,13.63,13.64,255000.0
2014-12-15 14:20:00,13.64,13.67,13.63,13.66,763500.0,13.64,13.67,13.63,13.66,763500.0
2014-12-15 14:25:00,13.66,13.69,13.64,13.66,750000.0,13.66,13.69,13.64,13.66,750000.0
2014-12-15 14:30:00,13.66,13.67,13.64,13.66,523500.0,13.66,13.67,13.64,13.66,523500.0
2014-12-15 14:35:00,13.65,13.71,13.65,13.7,831000.0,13.65,13.71,13.65,13.7,831000.0
2014-12-15 14:40:00,13.7,13.71,13.63,13.64,313500.0,13.7,13.71,13.63,13.64,313500.0
2014-12-15 14:45:00,13.64,13.68,13.64,13.65,288000.0,13.64,13.68,13.64,13.65,288000.0
2014-12-15 14:50:00,13.65,13.67,13.63,13.65,300000.0,13.65,13.67,13.63,13.65,300000.0
2014-12-15 14:55:00,13.65,13.67,13.62,13.65,306000.0,13.65,13.67,13.62,13.65,306000.0
2014-12-15 15:00:00,13.65,13.68,13.63,13.66,424500.0,13.65,13.68,13.63,13.66,424500.0
2014-12-15 15:05:00,13.65,13.67,13.63,13.64,529500.0,13.65,13.67,13.63,13.64,529500.0
2014-12-15 15:10:00,13.64,13.68,13.64,13.67,468000.0,13.64,13.68,13.64,13.67,468000.0
2014-12-15 15:15:00,13.66,13.68,13.64,13.65,196500.0,13.66,13.68,13.64,13.65,196500.0
2014-12-15 15:20:00,13.65,13.67,13.63,13.63,346500.0,13.65,13.67,13.63,13.63,346500.0
2014-12-15 15:25:00,13.63,13.65,13.57,13.57,877500.0,13.63,13.65,13.57,13.57,877500.0
2014-12-15 15:30:00,13.57,13.59,13.54,13.54,732000.0,13.57,13.59,13.54,13.54,732000.0
2014-12-15 15:35:00,13.55,13.62,13.54,13.62,891000.0,13.55,13.62,13.54,13.62,891000.0
2014-12-15 15:40:00,13.62,13.62,13.59,13.6,808500.0,13.62,13.62,13.59,13.6,808500.0
2014-12-15 15:45:00,13.6,13.61,13.58,13.61,972000.0,13.6,13.61,13.58,13.61,972000.0
2014-12-15 15:50:00,13.6,13.63,13.6,13.61,1000500.0,13.6,13.63,13.6,13.61,1000500.0
2014-12-15 15:55:00,13.62,13.63,13.58,13.6,2491500.0,13.62,13.63,13.58,13.6,2491500.0
2014-12-16 09:30:00,13.39,13.53,13.35,13.51,3285000.0,13.39,13.53,13.35,13.51,3285000.0
2014-12-16 09:35:00,13.51,13.53,13.4,13.4,2284500.0,13.51,13.53,13.4,13.4,2284500.0
2014-12-16 09:40:00,13.41,13.48,13.38,13.43,1797000.0,13.41,13.48,13.38,13.43,1797000.0
2014-12-16 09:45:00,13.43,13.51,13.43,13.49,1531500.0,13.43,13.51,13.43,13.49,1531500.0
2014-12-16 09:50:00,13.49,13.49,13.42,13.45,1353000.0,13.49,13.49,13.42,13.45,1353000.0
2014-12-16 09:55:00,13.45,13.46,13.35,13.35,1318500.0,13.45,13.46,13.35,13.35,1318500.0
2014-12-16 10:00:00,13.36,13.38,13.22,13.22,5194500.0,13.36,13.38,13.22,13.22,5194500.0
2014-12-16 10:05:00,13.23,13.29,13.15,13.19,3289500.0,13.23,13.29,13.15,13.19,3289500.0
2014-12-16 10:10:00,13.2,13.23,13.16,13.16,2424000.0,13.2,13.23,13.16,13.16,2424000.0
2014-12-16 10:15:00,13.16,13.25,13.16,13.22,3268500.0,13.16,13.25,13.16,13.22,3268500.0
2014-12-16 10:20:00,13.2,13.21,13.07,13.14,4410000.0,13.2,13.21,13.07,13.14,4410000.0
2014-12-16 10:25:00,13.15,13.19,13.12,13.15,2341500.0,13.15,13.19,13.12,13.15,2341500.0
2014-12-16 10:30:00,13.15,13.17,13.12,13.12,1254000.0,13.15,13.17,13.12,13.12,1254000.0
2014-12-16 10:35:00,13.12,13.14,13.09,13.1,1431000.0,13.12,13.14,13.09,13.1,1431000.0
2014-12-16 10:40:00,13.1,13.11,13.02,13.03,2706000.0,13.1,13.11,13.02,13.03,2706000.0
2014-12-16 10:45:00,13.03,13.11,13.03,13.08,2311500.0,13.03,13.11,13.03,13.08,2311500.0
2014-12-16 10:50:00,13.07,13.17,13.06,13.16,2128500.0,13.07,13.17,13.06,13.16,2128500.0
2014-12-16 10:55:00,13.17,13.23,13.16,13.23,2880000.0,13.17,13.23,13.16,13.23,2880000.0
2014-12-16 11:00:00,13.23,13.24,13.16,13.23,2067000.0,13.23,13.24,13.16,13.23,2067000.0
2014-12-16 11:05:00,13.23,13.29,13.22,13.24,2895000.0,13.23,13.29,13.22,13.24,2895000.0
2014-12-16 11:10:00,13.26,13.31,13.25,13.3,1812000.0,13.26,13.31,13.25,13.3,1812000.0
2014-12-16 11:15:00,13.3,13.36,13.27,13.34,2136000.0,13.3,13.36,13.27,13.34,2136000.0
2014-12-16 11:20:00,13.34,13.42,13.31,13.41,2620500.0,13.34,13.42,13.31,13.41,2620500.0
2014-12-16 11:25:00,13.41,13.57,13.41,13.57,4008000.0,13.41,13.57,13.41,13.57,4008000.0
2014-12-16 11:30:00,13.57,13.58,13.49,13.5,2181000.0,13.57,13.58,13.49,13.5,2181000.0
2014-12-16 11:35:00,13.5,13.52,13.48,13.48,1495500.0,13.5,13.52,13.48,13.48,1495500.0
2014-12-16 11:40:00,13.49,13.52,13.45,13.52,1828500.0,13.49,13.52,13.45,13.52,1828500.0
2014-12-16 11:45:00,13.51,13.54,13.49,13.51,1377000.0,13.51,13.54,13.49,13.51,1377000.0
2014-12-16 11:50:00,13.52,13.53,13.47,13.47,1096500.0,13.52,13.53,13.47,13.47,1096500.0
2014-12-16 11:55:00,13.47,13.48,13.43,13.45,1315500.0,13.47,13.48,13.43,13.45,1315500.0
2014-12-16 12:00:00,13.45,13.47,13.42,13.47,1663500.0,13.45,13.47,13.42,13.47,1663500.0
2014-12-16 12:05:00,13.46,13.48,13.45,13.47,786000.0,13.46,13.48,13.45,13.47,786000.0
2014-12-16 12:10:00,13.47,13.54,13.47,13.49,1528500.0,13.47,13.54,13.47,13.49,1528500.0
2014-12-16 12:15:00,13.48,13.52,13.47,13.5,408000.0,13.48,13.52,13.47,13.5,408000.0
2014-12-16 12:20:00,13.51,13.52,13.46,13.49,544500.0,13.51,13.52,13.46,13.49,544500.0
2014-12-16 12:25:00,13.49,13.51,13.46,13.49,504000.0,13.49,13.51,13.46,13.49,504000.0
2014-12-16 12:30:00,13.49,13.49,13.47,13.48,321000.0,13.49,13.49,13.47,13.48,321000.0
2014-12-16 12:35:00,13.49,13.54,13.48,13.53,789000.0,13.49,13.54,13.48,13.53,789000.0
2014-12-16 12:40:00,13.53,13.53,13.47,13.47,339000.0,13.53,13.53,13.47,13.47,339000.0
2014-12-16 12:45:00,13.49,13.49,13.44,13.47,895500.0,13.49,13.49,13.44,13.47,895500.0
2014-12-16 12:50:00,13.46,13.5,13.46,13.47,966000.0,13.46,13.5,13.46,13.47,966000.0
2014-12-16 12:55:00,13.47,13.48,13.41,13.42,585000.0,13.47,13.48,13.41,13.42,585000.0
2014-12-16 13:00:00,13.42,13.44,13.39,13.41,1647000.0,13.42,13.44,13.39,13.41,1647000.0
2014-12-16 13:05:00,13.39,13.43,13.35,13.35,1012500.0,13.39,13.43,13.35,13.35,1012500.0
2014-12-16 13:10:00,13.36,13.38,13.33,13.36,1194000.0,13.36,13.38,13.33,13.36,1194000.0
2014-12-16 13:15:00,13.36,13.37,13.31,13.35,1051500.0,13.36,13.37,13.31,13.35,1051500.0
2014-12-16 13:20:00,13.34,13.36,13.33,13.35,558000.0,13.34,13.36,13.33,13.35,558000.0
2014-12-16 13:25:00,13.34,13.4,13.33,13.39,1269000.0,13.34,13.4,13.33,13.39,1269000.0
2014-12-16 13:30:00,13.39,13.39,13.35,13.39,772500.0,13.39,13.39,13.35,13.39,772500.0
2014-12-16 13:35:00,13.39,13.43,13.38,13.41,427500.0,13.39,13.43,13.38,13.41,427500.0
2014-12-16 13:40:00,13.41,13.43,13.39,13.43,834000.0,13.41,13.43,13.39,13.43,834000.0
2014-12-16 13:45:00,13.43,13.44,13.4,13.43,610500.0,13.43,13.44,13.4,13.43,610500.0
2014-12-16 13:50:00,13.43,13.48,13.43,13.44,448500.0,13.43,13.48,13.43,13.44,448500.0
2014-12-16 13:55:00,13.44,13.47,13.42,13.44,537000.0,13.44,13.47,13.42,13.44,537000.0
2014-12-16 14:00:00,13.44,13.44,13.37,13.38,703500.0,13.44,13.44,13.37,13.38,703500.0
2014-12-16 14:05:00,13.38,13.42,13.37,13.4,540000.0,13.38,13.42,13.37,13.4,540000.0
2014-12-16 14:10:00,13.39,13.42,13.38,13.42,426000.0,13.39,13.42,13.38,13.42,426000.0
2014-12-16 14:15:00,13.41,13.42,13.38,13.4,393000.0,13.41,13.42,13.38,13.4,393000.0
2014-12-16 14:20:00,13.41,13.43,13.39,13.39,351000.0,13.41,13.43,13.39,13.39,351000.0
2014-12-16 14:25:00,13.4,13.41,13.38,13.38,180000.0,13.4,13.41,13.38,13.38,180000.0
2014-12-16 14:30:00,13.39,13.41,13.37,13.38,315000.0,13.39,13.41,13.37,13.38,315000.0
2014-12-16 14:35:00,13.39,13.4,13.37,13.39,361500.0,13.39,13.4,13.37,13.39,361500.0
2014-12-16 14:40:00,13.39,13.42,13.38,13.4,343500.0,13.39,13.42,13.38,13.4,343500.0
2014-12-16 14:45:00,13.39,13.39,13.34,13.35,640500.0,13.39,13.39,13.34,13.35,640500.0
2014-12-16 14:50:00,13.35,13.35,13.32,13.33,735000.0,13.35,13.35,13.32,13.33,735000.0
2014-12-16 14:55:00,13.34,13.35,13.33,13.35,249000.0,13.34,13.35,13.33,13.35,249000.0
2014-12-16 15:00:00,13.34,13.39,13.33,13.39,865500.0,13.34,13.39,13.33,13.39,865500.0
2014-12-16 15:05:00,13.37,13.39,13.34,13.36,378000.0,13.37,13.39,13.34,13.36,378000.0
2014-12-16 15:10:00,13.36,13.38,13.35,13.35,352500.0,13.36,13.38,13.35,13.35,352500.0
2014-12-16 15:15:00,13.35,13.37,13.34,13.36,189000.0,13.35,13.37,13.34,13.36,189000.0
2014-12-16 15:20:00,13.36,13.36,13.32,13.33,564000.0,13.36,13.36,13.32,13.33,564000.0
2014-12-16 15:25:00,13.33,13.33,13.26,13.26,933000.0,13.33,13.33,13.26,13.26,933000.0
2014-12-16 15:30:00,13.26,13.29,13.25,13.26,984000.0,13.26,13.29,13.25,13.26,984000.0
2014-12-16 15:35:00,13.26,13.27,13.21,13.23,1323000.0,13.26,13.27,13.21,13.23,1323000.0
2014-12-16 15:40:00,13.23,13.24,13.2,13.23,1521000.0,13.23,13.24,13.2,13.23,1521000.0
2014-12-16 15:45:00,13.22,13.26,13.22,13.24,1308000.0,13.22,13.26,13.22,13.24,1308000.0
2014-12-16 15:50:00,13.24,13.24,13.18,13.19,1747500.0,13.24,13.24,13.18,13.19,1747500.0
2014-12-16 15:55:00,13.19,13.2,13.17,13.19,2332500.0,13.19,13.2,13.17,13.19,2332500.0
2014-12-17 09:30:00,12.88,13.03,12.84,12.99,7759500.0,12.88,13.03,12.84,12.99,7759500.0
2014-12-17 09:35:00,12.99,13.12,12.99,13.03,4998000.0,12.99,13.12,12.99,13.03,4998000.0
2014-12-17 09:40:00,13.02,13.14,12.95,13.12,5047500.0,13.02,13.14,12.95,13.12,5047500.0
2014-12-17 09:45:00,13.13,13.23,13.09,13.21,3159000.0,13.13,13.23,13.09,13.21,3159000.0
2014-12-17 09:50:00,13.21,13.3,13.17,13.2,3780000.0,13.21,13.3,13.17,13.2,3780000.0
2014-12-17 09:55:00,13.2,13.3,13.2,13.24,1666500.0,13.2,13.3,13.2,13.24,1666500.0
2014-12-17 10:00:00,13.25,13.37,13.22,13.36,2571000.0,13.25,13.37,13.22,13.36,2571000.0
2014-12-17 10:05:00,13.36,13.44,13.32,13.36,3105000.0,13.36,13.44,13.32,13.36,3105000.0
2014-12-17 10:10:00,13.35,13.39,13.29,13.35,2062500.0,13.35,13.39,13.29,13.35,2062500.0
2014-12-17 10:15:00,13.34,13.38,13.29,13.36,1179000.0,13.34,13.38,13.29,13.36,1179000.0
2014-12-17 10:20:00,13.37,13.38,13.31,13.31,1464000.0,13.37,13.38,13.31,13.31,1464000.0
2014-12-17 10:25:00,13.32,13.32,13.22,13.23,2223000.0,13.32,13.32,13.22,13.23,2223000.0
2014-12-17 10:30:00,13.23,13.32,13.23,13.3,913500.0,13.23,13.32,13.23,13.3,913500.0
2014-12-17 10:35:00,13.3,13.32,13.26,13.3,567000.0,13.3,13.32,13.26,13.3,567000.0
2014-12-17 10:40:00,13.31,13.4,13.26,13.39,1473000.0,13.31,13.4,13.26,13.39,1473000.0
2014-12-17 10:45:00,13.39,13.49,13.37,13.45,1930500.0,13.39,13.49,13.37,13.45,1930500.0
2014-12-17 10:50:00,13.45,13.46,13.4,13.42,1272000.0,13.45,13.46,13.4,13.42,1272000.0
2014-12-17 10:55:00,13.41,13.43,13.4,13.41,501000.0,13.41,13.43,13.4,13.41,501000.0
2014-12-17 11:00:00,13.4,13.45,13.4,13.44,634500.0,13.4,13.45,13.4,13.44,634500.0
2014-12-17 11:05:00,13.45,13.45,13.41,13.42,286500.0,13.45,13.45,13.41,13.42,286500.0
2014-12-17 11:10:00,13.43,13.45,13.42,13.43,498000.0,13.43,13.45,13.42,13.43,498000.0
2014-12-17 11:15:00,13.42,13.45,13.4,13.45,513000.0,13.42,13.45,13.4,13.45,513000.0
2014-12-17 11:20:00,13.45,13.57,13.45,13.57,1839000.0,13.45,13.57,13.45,13.57,1839000.0
2014-12-17 11:25:00,13.56,13.57,13.52,13.52,1131000.0,13.56,13.57,13.52,13.52,1131000.0
2014-12-17 11:30:00,13.53,13.53,13.49,13.49,688500.0,13.53,13.53,13.49,13.49,688500.0
2014-12-17 11:35:00,13.51,13.57,13.5,13.57,646500.0,13.51,13.57,13.5,13.57,646500.0
2014-12-17 11:40:00,13.56,13.68,13.56,13.63,2364000.0,13.56,13.68,13.56,13.63,2364000.0
2014-12-17 11:45:00,13.64,13.67,13.59,13.61,1066500.0,13.64,13.67,13.59,13.61,1066500.0
2014-12-17 11:50:00,13.6,13.62,13.57,13.62,819000.0,13.6,13.62,13.57,13.62,819000.0
2014-12-17 11:55:00,13.62,13.63,13.58,13.6,982500.0,13.62,13.63,13.58,13.6,982500.0
2014-12-17 12:00:00,13.6,13.63,13.59,13.61,645000.0,13.6,13.63,13.59,13.61,645000.0
2014-12-17 12:05:00,13.62,13.62,13.54,13.58,661500.0,13.62,13.62,13.54,13.58,661500.0
2014-12-17 12:10:00,13.57,13.57,13.52,13.53,1236000.0,13.57,13.57,13.52,13.53,1236000.0
2014-12-17 12:15:00,13.53,13.58,13.53,13.56,540000.0,13.53,13.58,13.53,13.56,540000.0
2014-12-17 12:20:00,13.56,13.58,13.54,13.55,418500.0,13.56,13.58,13.54,13.55,418500.0
2014-12-17 12:25:00,13.55,13.55,13.51,13.51,430500.0,13.55,13.55,13.51,13.51,430500.0
2014-12-17 12:30:00,13.51,13.57,13.51,13.56,555000.0,13.51,13.57,13.51,13.56,555000.0
2014-12-17 12:35:00,13.55,13.57,13.51,13.53,600000.0,13.55,13.57,13.51,13.53,600000.0
2014-12-17 12:40:00,13.54,13.56,13.51,13.52,468000.0,13.54,13.56,13.51,13.52,468000.0
2014-12-17 12:45:00,13.52,13.54,13.51,13.51,340500.0,13.52,13.54,13.51,13.51,340500.0
2014-12-17 12:50:00,13.51,13.59,13.51,13.55,600000.0,13.51,13.59,13.51,13.55,600000.0
2014-12-17 12:55:00,13.55,13.61,13.55,13.59,481500.0,13.55,13.61,13.55,13.59,481500.0
2014-12-17 13:00:00,13.59,13.6,13.56,13.57,313500.0,13.59,13.6,13.56,13.57,313500.0
2014-12-17 13:05:00,13.57,13.6,13.56,13.57,292500.0,13.57,13.6,13.56,13.57,292500.0
2014-12-17 13:10:00,13.57,13.57,13.54,13.55,268500.0,13.57,13.57,13.54,13.55,268500.0
2014-12-17 13:15:00,13.55,13.59,13.54,13.56,298500.0,13.55,13.59,13.54,13.56,298500.0
2014-12-17 13:20:00,13.56,13.58,13.56,13.57,154500.0,13.56,13.58,13.56,13.57,154500.0
2014-12-17 13:25:00,13.56,13.6,13.55,13.59,286500.0,13.56,13.6,13.55,13.59,286500.0
2014-12-17 13:30:00,13.59,13.62,13.58,13.6,408000.0,13.59,13.62,13.58,13.6,408000.0
2014-12-17 13:35:00,13.6,13.63,13.58,13.62,285000.0,13.6,13.63,13.58,13.62,285000.0
2014-12-17 13:40:00,13.62,13.63,13.6,13.61,373500.0,13.62,13.63,13.6,13.61,373500.0
2014-12-17 13:45:00,13.61,13.62,13.57,13.59,451500.0,13.61,13.62,13.57,13.59,451500.0
2014-12-17 13:50:00,13.59,13.61,13.57,13.6,309000.0,13.59,13.61,13.57,13.6,309000.0
2014-12-17 13:55:00,13.59,13.61,13.58,13.61,223500.0,13.59,13.61,13.58,13.61,223500.0
2014-12-17 14:00:00,13.61,13.68,13.59,13.64,1966500.0,13.61,13.68,13.59,13.64,1966500.0
2014-12-17 14:05:00,13.64,13.68,13.59,13.67,1140000.0,13.64,13.68,13.59,13.67,1140000.0
2014-12-17 14:10:00,13.66,13.73,13.63,13.71,883500.0,13.66,13.73,13.63,13.71,883500.0
2014-12-17 14:15:00,13.71,13.78,13.69,13.71,1462500.0,13.71,13.78,13.69,13.71,1462500.0
2014-12-17 14:20:00,13.72,13.72,13.69,13.71,1420500.0,13.72,13.72,13.69,13.71,1420500.0
2014-12-17 14:25:00,13.71,13.72,13.66,13.68,697500.0,13.71,13.72,13.66,13.68,697500.0
2014-12-17 14:30:00,13.67,13.7,13.63,13.65,882000.0,13.67,13.7,13.63,13.65,882000.0
2014-12-17 14:35:00,13.66,13.7,13.66,13.69,483000.0,13.66,13.7,13.66,13.69,483000.0
2014-12-17 14:40:00,13.68,13.69,13.62,13.66,1107000.0,13.68,13.69,13.62,13.66,1107000.0
2014-12-17 14:45:00,13.66,13.66,13.59,13.6,1113000.0,13.66,13.66,13.59,13.6,1113000.0
2014-12-17 14:50:00,13.59,13.64,13.58,13.63,562500.0,13.59,13.64,13.58,13.63,562500.0
2014-12-17 14:55:00,13.63,13.65,13.59,13.61,894000.0,13.63,13.65,13.59,13.61,894000.0
2014-12-17 15:00:00,13.6,13.6,13.53,13.56,985500.0,13.6,13.6,13.53,13.56,985500.0
2014-12-17 15:05:00,13.56,13.58,13.54,13.55,669000.0,13.56,13.58,13.54,13.55,669000.0
2014-12-17 15:10:00,13.55,13.63,13.55,13.62,460500.0,13.55,13.63,13.55,13.62,460500.0
2014-12-17 15:15:00,13.63,13.65,13.61,13.65,522000.0,13.63,13.65,13.61,13.65,522000.0
2014-12-17 15:20:00,13.64,13.64,13.62,13.64,361500.0,13.64,13.64,13.62,13.64,361500.0
2014-12-17 15:25:00,13.64,13.71,13.64,13.7,1026000.0,13.64,13.71,13.64,13.7,1026000.0
2014-12-17 15:30:00,13.7,13.73,13.68,13.69,1425000.0,13.7,13.73,13.68,13.69,1425000.0
2014-12-17 15:35:00,13.69,13.72,13.68,13.69,1024500.0,13.69,13.72,13.68,13.69,1024500.0
2014-12-17 15:40:00,13.7,13.75,13.7,13.73,1176000.0,13.7,13.75,13.7,13.73,1176000.0
2014-12-17 15:45:00,13.73,13.75,13.72,13.73,1203000.0,13.73,13.75,13.72,13.73,1203000.0
2014-12-17 15:50:00,13.73,13.74,13.69,13.7,1426500.0,13.73,13.74,13.69,13.7,1426500.0
2014-12-17 15:55:00,13.7,13.73,13.7,13.73,1747500.0,13.7,13.73,13.7,13.73,1747500.0
2014-12-18 09:30:00,14.16,14.29,14.15,14.26,6753000.0,14.16,14.29,14.15,14.26,6753000.0
2014-12-18 09:35:00,14.27,14.29,14.22,14.23,2773500.0,14.27,14.29,14.22,14.23,2773500.0
2014-12-18 09:40:00,14.24,14.26,14.19,14.22,3075000.0,14.24,14.26,14.19,14.22,3075000.0
2014-12-18 09:45:00,14.22,14.23,14.13,14.17,2473500.0,14.22,14.23,14.13,14.17,2473500.0
2014-12-18 09:50:00,14.17,14.26,14.16,14.23,1381500.0,14.17,14.26,14.16,14.23,1381500.0
2014-12-18 09:55:00,14.23,14.26,14.2,14.26,1416000.0,14.23,14.26,14.2,14.26,1416000.0
2014-12-18 10:00:00,14.26,14.28,14.21,14.25,2107500.0,14.26,14.28,14.21,14.25,2107500.0
2014-12-18 10:05:00,14.24,14.28,14.23,14.27,1306500.0,14.24,14.28,14.23,14.27,1306500.0
2014-12-18 10:10:00,14.27,14.28,14.23,14.25,1173000.0,14.27,14.28,14.23,14.25,1173000.0
2014-12-18 10:15:00,14.26,14.28,14.2,14.21,1045500.0,14.26,14.28,14.2,14.21,1045500.0
2014-12-18 10:20:00,14.2,14.23,14.19,14.2,1585500.0,14.2,14.23,14.19,14.2,1585500.0
2014-12-18 10:25:00,14.2,14.21,14.17,14.19,1180500.0,14.2,14.21,14.17,14.19,1180500.0
2014-12-18 10:30:00,14.19,14.21,14.18,14.18,1687500.0,14.19,14.21,14.18,14.18,1687500.0
2014-12-18 10:35:00,14.18,14.18,14.14,14.16,1393500.0,14.18,14.18,14.14,14.16,1393500.0
2014-12-18 10:40:00,14.16,14.18,14.14,14.18,1335000.0,14.16,14.18,14.14,14.18,1335000.0
2014-12-18 10:45:00,14.18,14.24,14.16,14.23,1273500.0,14.18,14.24,14.16,14.23,1273500.0
2014-12-18 10:50:00,14.22,14.25,14.18,14.21,703500.0,14.22,14.25,14.18,14.21,703500.0
2014-12-18 10:55:00,14.21,14.22,14.17,14.18,1075500.0,14.21,14.22,14.17,14.18,1075500.0
2014-12-18 11:00:00,14.18,14.19,14.15,14.17,1131000.0,14.18,14.19,14.15,14.17,1131000.0
2014-12-18 11:05:00,14.17,14.18,14.12,14.13,2358000.0,14.17,14.18,14.12,14.13,2358000.0
2014-12-18 11:10:00,14.13,14.18,14.12,14.17,1554000.0,14.13,14.18,14.12,14.17,1554000.0
2014-12-18 11:15:00,14.17,14.21,14.16,14.21,889500.0,14.17,14.21,14.16,14.21,889500.0
2014-12-18 11:20:00,14.21,14.22,14.18,14.19,625500.0,14.21,14.22,14.18,14.19,625500.0
2014-12-18 11:25:00,14.19,14.25,14.18,14.21,1075500.0,14.19,14.25,14.18,14.21,1075500.0
2014-12-18 11:30:00,14.22,14.23,14.18,14.22,607500.0,14.22,14.23,14.18,14.22,607500.0
2014-12-18 11:35:00,14.22,14.24,14.19,14.21,484500.0,14.22,14.24,14.19,14.21,484500.0
2014-12-18 11:40:00,14.21,14.26,14.2,14.23,1074000.0,14.21,14.26,14.2,14.23,1074000.0
2014-12-18 11:45:00,14.24,14.25,14.22,14.24,517500.0,14.24,14.25,14.22,14.24,517500.0
2014-12-18 11:50:00,14.24,14.31,14.24,14.3,2448000.0,14.24,14.31,14.24,14.3,2448000.0
2014-12-18 11:55:00,14.29,14.3,14.27,14.28,714000.0,14.29,14.3,14.27,14.28,714000.0
2014-12-18 12:00:00,14.27,14.29,14.25,14.27,930000.0,14.27,14.29,14.25,14.27,930000.0
2014-12-18 12:05:00,14.28,14.3,14.25,14.25,675000.0,14.28,14.3,14.25,14.25,675000.0
2014-12-18 12:10:00,14.26,14.3,14.25,14.27,601500.0,14.26,14.3,14.25,14.27,601500.0
2014-12-18 12:15:00,14.28,14.3,14.25,14.27,313500.0,14.28,14.3,14.25,14.27,313500.0
2014-12-18 12:20:00,14.27,14.27,14.24,14.26,624000.0,14.27,14.27,14.24,14.26,624000.0
2014-12-18 12:25:00,14.26,14.29,14.25,14.27,516000.0,14.26,14.29,14.25,14.27,516000.0
2014-12-18 12:30:00,14.27,14.28,14.25,14.26,505500.0,14.27,14.28,14.25,14.26,505500.0
2014-12-18 12:35:00,14.26,14.29,14.26,14.28,430500.0,14.26,14.29,14.26,14.28,430500.0
2014-12-18 12:40:00,14.28,14.31,14.27,14.28,717000.0,14.28,14.31,14.27,14.28,717000.0
2014-12-18 12:45:00,14.28,14.29,14.26,14.29,667500.0,14.28,14.29,14.26,14.29,667500.0
2014-12-18 12:50:00,14.29,14.29,14.28,14.29,369000.0,14.29,14.29,14.28,14.29,369000.0
2014-12-18 12:55:00,14.28,14.29,14.27,14.28,235500.0,14.28,14.29,14.27,14.28,235500.0
2014-12-18 13:00:00,14.28,14.29,14.27,14.27,301500.0,14.28,14.29,14.27,14.27,301500.0
2014-12-18 13:05:00,14.27,14.29,14.26,14.27,438000.0,14.27,14.29,14.26,14.27,438000.0
2014-12-18 13:10:00,14.27,14.28,14.25,14.26,435000.0,14.27,14.28,14.25,14.26,435000.0
2014-12-18 13:15:00,14.26,14.28,14.25,14.27,415500.0,14.26,14.28,14.25,14.27,415500.0
2014-12-18 13:20:00,14.27,14.3,14.27,14.29,499500.0,14.27,14.3,14.27,14.29,499500.0
2014-12-18 13:25:00,14.29,14.31,14.29,14.31,856500.0,14.29,14.31,14.29,14.31,856500.0
2014-12-18 13:30:00,14.31,14.31,14.28,14.3,612000.0,14.31,14.31,14.28,14.3,612000.0
2014-12-18 13:35:00,14.3,14.33,14.29,14.31,1102500.0,14.3,14.33,14.29,14.31,1102500.0
2014-12-18 13:40:00,14.31,14.31,14.29,14.3,582000.0,14.31,14.31,14.29,14.3,582000.0
2014-12-18 13:45:00,14.3,14.32,14.29,14.31,339000.0,14.3,14.32,14.29,14.31,339000.0
2014-12-18 13:50:00,14.31,14.32,14.3,14.32,343500.0,14.31,14.32,14.3,14.32,343500.0
2014-12-18 13:55:00,14.32,14.32,14.3,14.3,378000.0,14.32,14.32,14.3,14.3,378000.0
2014-12-18 14:00:00,14.3,14.3,14.25,14.29,838500.0,14.3,14.3,14.25,14.29,838500.0
2014-12-18 14:05:00,14.29,14.29,14.25,14.26,1125000.0,14.29,14.29,14.25,14.26,1125000.0
2014-12-18 14:10:00,14.26,14.28,14.25,14.27,969000.0,14.26,14.28,14.25,14.27,969000.0
2014-12-18 14:15:00,14.27,14.3,14.27,14.29,417000.0,14.27,14.3,14.27,14.29,417000.0
2014-12-18 14:20:00,14.29,14.29,14.26,14.26,333000.0,14.29,14.29,14.26,14.26,333000.0
2014-12-18 14:25:00,14.26,14.3,14.26,14.28,465000.0,14.26,14.3,14.26,14.28,465000.0
2014-12-18 14:30:00,14.28,14.28,14.26,14.27,1120500.0,14.28,14.28,14.26,14.27,1120500.0
2014-12-18 14:35:00,14.27,14.29,14.26,14.28,571500.0,14.27,14.29,14.26,14.28,571500.0
2014-12-18 14:40:00,14.28,14.32,14.26,14.3,646500.0,14.28,14.32,14.26,14.3,646500.0
2014-12-18 14:45:00,14.3,14.32,14.28,14.3,691500.0,14.3,14.32,14.28,14.3,691500.0
2014-12-18 14:50:00,14.3,14.36,14.3,14.35,1525500.0,14.3,14.36,14.3,14.35,1525500.0
2014-12-18 14:55:00,14.35,14.37,14.33,14.37,1333500.0,14.35,14.37,14.33,14.37,1333500.0
2014-12-18 15:00:00,14.37,14.38,14.35,14.37,654000.0,14.37,14.38,14.35,14.37,654000.0
2014-12-18 15:05:00,14.38,14.47,14.38,14.45,2953500.0,14.38,14.47,14.38,14.45,2953500.0
2014-12-18 15:10:00,14.46,14.47,14.42,14.44,1815000.0,14.46,14.47,14.42,14.44,1815000.0
2014-12-18 15:15:00,14.44,14.46,14.43,14.44,1024500.0,14.44,14.46,14.43,14.44,1024500.0
2014-12-18 15:20:00,14.45,14.45,14.43,14.45,882000.0,14.45,14.45,14.43,14.45,882000.0
2014-12-18 15:25:00,14.44,14.45,14.43,14.44,1278000.0,14.44,14.45,14.43,14.44,1278000.0
2014-12-18 15:30:00,14.45,14.49,14.44,14.46,1450500.0,14.45,14.49,14.44,14.46,1450500.0
2014-12-18 15:35:00,14.46,14.48,14.45,14.48,1009500.0,14.46,14.48,14.45,14.48,1009500.0
2014-12-18 15:40:00,14.47,14.53,14.46,14.52,2169000.0,14.47,14.53,14.46,14.52,2169000.0
2014-12-18 15:45:00,14.52,14.53,14.51,14.53,3025500.0,14.52,14.53,14.51,14.53,3025500.0
2014-12-18 15:50:00,14.53,14.56,14.51,14.56,2731500.0,14.53,14.56,14.51,14.56,2731500.0
2014-12-18 15:55:00,14.56,14.56,14.53,14.55,3604500.0,14.56,14.56,14.53,14.55,3604500.0
2014-12-19 09:30:00,14.69,14.69,14.5,14.53,5403000.0,14.69,14.69,14.5,14.53,5403000.0
2014-12-19 09:35:00,14.53,14.54,14.44,14.45,2091000.0,14.53,14.54,14.44,14.45,2091000.0
2014-12-19 09:40:00,14.45,14.51,14.39,14.39,2098500.0,14.45,14.51,14.39,14.39,2098500.0
2014-12-19 09:45:00,14.39,14.5,14.35,14.46,2955000.0,14.39,14.5,14.35,14.46,2955000.0
2014-12-19 09:50:00,14.47,14.49,14.42,14.45,1567500.0,14.47,14.49,14.42,14.45,1567500.0
2014-12-19 09:55:00,14.45,14.53,14.44,14.52,1614000.0,14.45,14.53,14.44,14.52,1614000.0
2014-12-19 10:00:00,14.53,14.53,14.5,14.51,1614000.0,14.53,14.53,14.5,14.51,1614000.0
2014-12-19 10:05:00,14.51,14.53,14.48,14.49,1227000.0,14.51,14.53,14.48,14.49,1227000.0
2014-12-19 10:10:00,14.49,14.51,14.45,14.51,1366500.0,14.49,14.51,14.45,14.51,1366500.0
2014-12-19 10:15:00,14.51,14.59,14.49,14.57,1414500.0,14.51,14.59,14.49,14.57,1414500.0
2014-12-19 10:20:00,14.57,14.63,14.55,14.6,2784000.0,14.57,14.63,14.55,14.6,2784000.0
2014-12-19 10:25:00,14.6,14.62,14.55,14.58,1302000.0,14.6,14.62,14.55,14.58,1302000.0
2014-12-19 10:30:00,14.58,14.6,14.49,14.51,2260500.0,14.58,14.6,14.49,14.51,2260500.0
2014-12-19 10:35:00,14.51,14.52,14.48,14.51,1281000.0,14.51,14.52,14.48,14.51,1281000.0
2014-12-19 10:40:00,14.51,14.56,14.49,14.5,1107000.0,14.51,14.56,14.49,14.5,1107000.0
2014-12-19 10:45:00,14.5,14.51,14.44,14.44,1458000.0,14.5,14.51,14.44,14.44,1458000.0
2014-12-19 10:50:00,14.44,14.5,14.44,14.5,919500.0,14.44,14.5,14.44,14.5,919500.0
2014-12-19 10:55:00,14.5,14.6,14.5,14.59,2917500.0,14.5,14.6,14.5,14.59,2917500.0
2014-12-19 11:00:00,14.58,14.58,14.5,14.54,1506000.0,14.58,14.58,14.5,14.54,1506000.0
2014-12-19 11:05:00,14.54,14.54,14.48,14.49,901500.0,14.54,14.54,14.48,14.49,901500.0
2014-12-19 11:10:00,14.49,14.53,14.49,14.52,435000.0,14.49,14.53,14.49,14.52,435000.0
2014-12-19 11:15:00,14.52,14.53,14.49,14.49,360000.0,14.52,14.53,14.49,14.49,360000.0
2014-12-19 11:20:00,14.49,14.51,14.46,14.48,706500.0,14.49,14.51,14.46,14.48,706500.0
2014-12-19 11:25:00,14.48,14.52,14.48,14.5,504000.0,14.48,14.52,14.48,14.5,504000.0
2014-12-19 11:30:00,14.51,14.52,14.47,14.49,624000.0,14.51,14.52,14.47,14.49,624000.0
2014-12-19 11:35:00,14.48,14.49,14.46,14.47,645000.0,14.48,14.49,14.46,14.47,645000.0
2014-12-19 11:40:00,14.47,14.49,14.47,14.47,474000.0,14.47,14.49,14.47,14.47,474000.0
2014-12-19 11:45:00,14.47,14.48,14.44,14.46,394500.0,14.47,14.48,14.44,14.46,394500.0
2014-12-19 11:50:00,14.46,14.48,14.42,14.42,993000.0,14.46,14.48,14.42,14.42,993000.0
2014-12-19 11:55:00,14.42,14.45,14.41,14.42,555000.0,14.42,14.45,14.41,14.42,555000.0
2014-12-19 12:00:00,14.43,14.44,14.39,14.39,751500.0,14.43,14.44,14.39,14.39,751500.0
2014-12-19 12:05:00,14.39,14.42,14.39,14.41,618000.0,14.39,14.42,14.39,14.41,618000.0
2014-12-19 12:10:00,14.41,14.41,14.37,14.37,723000.0,14.41,14.41,14.37,14.37,723000.0
2014-12-19 12:15:00,14.37,14.38,14.34,14.35,1224000.0,14.37,14.38,14.34,14.35,1224000.0
2014-12-19 12:20:00,14.35,14.36,14.3,14.31,1201500.0,14.35,14.36,14.3,14.31,1201500.0
2014-12-19 12:25:00,14.31,14.38,14.3,14.38,1161000.0,14.31,14.38,14.3,14.38,1161000.0
2014-12-19 12:30:00,14.37,14.39,14.34,14.35,942000.0,14.37,14.39,14.34,14.35,942000.0
2014-12-19 12:35:00,14.35,14.38,14.32,14.35,1083000.0,14.35,14.38,14.32,14.35,1083000.0
2014-12-19 12:40:00,14.35,14.37,14.34,14.36,180000.0,14.35,14.37,14.34,14.36,180000.0
2014-12-19 12:45:00,14.37,14.46,14.36,14.45,1329000.0,14.37,14.46,14.36,14.45,1329000.0
2014-12-19 12:50:00,14.44,14.47,14.41,14.46,1419000.0,14.44,14.47,14.41,14.46,1419000.0
2014-12-19 12:55:00,14.46,14.5,14.44,14.48,1156500.0,14.46,14.5,14.44,14.48,1156500.0
2014-12-19 13:00:00,14.47,14.52,14.46,14.51,1045500.0,14.47,14.52,14.46,14.51,1045500.0
2014-12-19 13:05:00,14.52,14.52,14.49,14.5,315000.0,14.52,14.52,14.49,14.5,315000.0
2014-12-19 13:10:00,14.49,14.51,14.48,14.49,310500.0,14.49,14.51,14.48,14.49,310500.0
2014-12-19 13:15:00,14.49,14.5,14.47,14.49,268500.0,14.49,14.5,14.47,14.49,268500.0
2014-12-19 13:20:00,14.48,14.48,14.42,14.43,1371000.0,14.48,14.48,14.42,14.43,1371000.0
2014-12-19 13:25:00,14.43,14.44,14.42,14.44,427500.0,14.43,14.44,14.42,14.44,427500.0
2014-12-19 13:30:00,14.44,14.44,14.41,14.41,594000.0,14.44,14.44,14.41,14.41,594000.0
2014-12-19 13:35:00,14.42,14.42,14.39,14.41,502500.0,14.42,14.42,14.39,14.41,502500.0
2014-12-19 13:40:00,14.41,14.49,14.41,14.48,1378500.0,14.41,14.49,14.41,14.48,1378500.0
2014-12-19 13:45:00,14.49,14.49,14.47,14.47,300000.0,14.49,14.49,14.47,14.47,300000.0
2014-12-19 13:50:00,14.47,14.48,14.46,14.47,204000.0,14.47,14.48,14.46,14.47,204000.0
2014-12-19 13:55:00,14.47,14.47,14.43,14.46,568500.0,14.47,14.47,14.43,14.46,568500.0
2014-12-19 14:00:00,14.45,14.46,14.43,14.46,237000.0,14.45,14.46,14.43,14.46,237000.0
2014-12-19 14:05:00,14.46,14.49,14.44,14.48,336000.0,14.46,14.49,14.44,14.48,336000.0
2014-12-19 14:10:00,14.48,14.5,14.47,14.49,517500.0,14.48,14.5,14.47,14.49,517500.0
2014-12-19 14:15:00,14.49,14.49,14.45,14.47,529500.0,14.49,14.49,14.45,14.47,529500.0
2014-12-19 14:20:00,14.47,14.5,14.47,14.5,202500.0,14.47,14.5,14.47,14.5,202500.0
2014-12-19 14:25:00,14.5,14.52,14.48,14.5,706500.0,14.5,14.52,14.48,14.5,706500.0
2014-12-19 14:30:00,14.51,14.51,14.49,14.5,222000.0,14.51,14.51,14.49,14.5,222000.0
2014-12-19 14:35:00,14.5,14.51,14.48,14.5,321000.0,14.5,14.51,14.48,14.5,321000.0
2014-12-19 14:40:00,14.51,14.56,14.5,14.56,1419000.0,14.51,14.56,14.5,14.56,1419000.0
2014-12-19 14:45:00,14.56,14.56,14.54,14.55,747000.0,14.56,14.56,14.54,14.55,747000.0
2014-12-19 14:50:00,14.55,14.6,14.54,14.6,1179000.0,14.55,14.6,14.54,14.6,1179000.0
2014-12-19 14:55:00,14.59,14.61,14.57,14.6,1147500.0,14.59,14.61,14.57,14.6,1147500.0
2014-12-19 15:00:00,14.6,14.64,14.6,14.62,1020000.0,14.6,14.64,14.6,14.62,1020000.0
2014-12-19 15:05:00,14.62,14.65,14.6,14.65,1402500.0,14.62,14.65,14.6,14.65,1402500.0
2014-12-19 15:10:00,14.64,14.66,14.62,14.64,1138500.0,14.64,14.66,14.62,14.64,1138500.0
2014-12-19 15:15:00,14.64,14.66,14.62,14.64,1167000.0,14.64,14.66,14.62,14.64,1167000.0
2014-12-19 15:20:00,14.64,14.65,14.62,14.62,819000.0,14.64,14.65,14.62,14.62,819000.0
2014-12-19 15:25:00,14.62,14.64,14.61,14.63,853500.0,14.62,14.64,14.61,14.63,853500.0
2014-12-19 15:30:00,14.64,14.67,14.63,14.65,1146000.0,14.64,14.67,14.63,14.65,1146000.0
2014-12-19 15:35:00,14.65,14.66,14.64,14.64,952500.0,14.65,14.66,14.64,14.64,952500.0
2014-12-19 15:40:00,14.64,14.67,14.62,14.63,964500.0,14.64,14.67,14.62,14.63,964500.0
2014-12-19 15:45:00,14.63,14.64,14.62,14.62,928500.0,14.63,14.64,14.62,14.62,928500.0
2014-12-19 15:50:00,14.63,14.67,14.63,14.65,2082000.0,14.63,14.67,14.63,14.65,2082000.0
2014-12-19 15:55:00,14.66,14.66,14.61,14.62,2985000.0,14.66,14.66,14.61,14.62,2985000.0
2014-12-22 09:30:00,14.67,14.68,14.57,14.63,2440500.0,14.67,14.68,14.57,14.63,2440500.0
2014-12-22 09:35:00,14.62,14.65,14.55,14.64,1044000.0,14.62,14.65,14.55,14.64,1044000.0
2014-12-22 09:40:00,14.65,14.73,14.63,14.73,2040000.0,14.65,14.73,14.63,14.73,2040000.0
2014-12-22 09:45:00,14.73,14.86,14.73,14.84,3520500.0,14.73,14.86,14.73,14.84,3520500.0
2014-12-22 09:50:00,14.85,14.91,14.77,14.8,2470500.0,14.85,14.91,14.77,14.8,2470500.0
2014-12-22 09:55:00,14.8,14.9,14.79,14.88,1398000.0,14.8,14.9,14.79,14.88,1398000.0
2014-12-22 10:00:00,14.87,14.93,14.84,14.85,2949000.0,14.87,14.93,14.84,14.85,2949000.0
2014-12-22 10:05:00,14.85,14.91,14.85,14.87,1384500.0,14.85,14.91,14.85,14.87,1384500.0
2014-12-22 10:10:00,14.87,14.9,14.85,14.89,1407000.0,14.87,14.9,14.85,14.89,1407000.0
2014-12-22 10:15:00,14.89,14.9,14.85,14.87,1182000.0,14.89,14.9,14.85,14.87,1182000.0
2014-12-22 10:20:00,14.87,14.94,14.87,14.87,2127000.0,14.87,14.94,14.87,14.87,2127000.0
2014-12-22 10:25:00,14.89,14.9,14.86,14.89,1309500.0,14.89,14.9,14.86,14.89,1309500.0
2014-12-22 10:30:00,14.89,14.9,14.79,14.81,2221500.0,14.89,14.9,14.79,14.81,2221500.0
2014-12-22 10:35:00,14.82,14.83,14.77,14.79,1483500.0,14.82,14.83,14.77,14.79,1483500.0
2014-12-22 10:40:00,14.8,14.83,14.79,14.82,954000.0,14.8,14.83,14.79,14.82,954000.0
2014-12-22 10:45:00,14.82,14.84,14.79,14.81,1015500.0,14.82,14.84,14.79,14.81,1015500.0
2014-12-22 10:50:00,14.8,14.81,14.79,14.8,810000.0,14.8,14.81,14.79,14.8,810000.0
2014-12-22 10:55:00,14.8,14.81,14.79,14.8,633000.0,14.8,14.81,14.79,14.8,633000.0
2014-12-22 11:00:00,14.8,14.8,14.79,14.8,1048500.0,14.8,14.8,14.79,14.8,1048500.0
2014-12-22 11:05:00,14.8,14.8,14.77,14.79,1108500.0,14.8,14.8,14.77,14.79,1108500.0
2014-12-22 11:10:00,14.79,14.82,14.79,14.81,534000.0,14.79,14.82,14.79,14.81,534000.0
2014-12-22 11:15:00,14.82,14.82,14.79,14.8,882000.0,14.82,14.82,14.79,14.8,882000.0
2014-12-22 11:20:00,14.8,14.81,14.79,14.8,273000.0,14.8,14.81,14.79,14.8,273000.0
2014-12-22 11:25:00,14.8,14.84,14.8,14.84,459000.0,14.8,14.84,14.8,14.84,459000.0
2014-12-22 11:30:00,14.83,14.86,14.82,14.82,747000.0,14.83,14.86,14.82,14.82,747000.0
2014-12-22 11:35:00,14.83,14.84,14.8,14.8,543000.0,14.83,14.84,14.8,14.8,543000.0
2014-12-22 11:40:00,14.8,14.81,14.78,14.8,861000.0,14.8,14.81,14.78,14.8,861000.0
2014-12-22 11:45:00,14.8,14.8,14.77,14.77,1114500.0,14.8,14.8,14.77,14.77,1114500.0
2014-12-22 11:50:00,14.77,14.78,14.75,14.76,892500.0,14.77,14.78,14.75,14.76,892500.0
2014-12-22 11:55:00,14.75,14.78,14.75,14.77,597000.0,14.75,14.78,14.75,14.77,597000.0
2014-12-22 12:00:00,14.77,14.78,14.75,14.76,561000.0,14.77,14.78,14.75,14.76,561000.0
2014-12-22 12:05:00,14.76,14.81,14.75,14.81,805500.0,14.76,14.81,14.75,14.81,805500.0
2014-12-22 12:10:00,14.8,14.81,14.77,14.77,550500.0,14.8,14.81,14.77,14.77,550500.0
2014-12-22 12:15:00,14.78,14.79,14.75,14.76,1152000.0,14.78,14.79,14.75,14.76,1152000.0
2014-12-22 12:20:00,14.76,14.77,14.75,14.76,579000.0,14.76,14.77,14.75,14.76,579000.0
2014-12-22 12:25:00,14.77,14.77,14.76,14.76,156000.0,14.77,14.77,14.76,14.76,156000.0
2014-12-22 12:30:00,14.76,14.77,14.76,14.76,310500.0,14.76,14.77,14.76,14.76,310500.0
2014-12-22 12:35:00,14.76,14.78,14.75,14.76,877500.0,14.76,14.78,14.75,14.76,877500.0
2014-12-22 12:40:00,14.76,14.77,14.76,14.76,498000.0,14.76,14.77,14.76,14.76,498000.0
2014-12-22 12:45:00,14.76,14.77,14.75,14.76,432000.0,14.76,14.77,14.75,14.76,432000.0
2014-12-22 12:50:00,14.76,14.77,14.75,14.76,379500.0,14.76,14.77,14.75,14.76,379500.0
2014-12-22 12:55:00,14.76,14.77,14.76,14.76,315000.0,14.76,14.77,14.76,14.76,315000.0
2014-12-22 13:00:00,14.76,14.77,14.75,14.77,690000.0,14.76,14.77,14.75,14.77,690000.0
2014-12-22 13:05:00,14.77,14.77,14.76,14.76,112500.0,14.77,14.77,14.76,14.76,112500.0
2014-12-22 13:10:00,14.77,14.78,14.76,14.77,205500.0,14.77,14.78,14.76,14.77,205500.0
2014-12-22 13:15:00,14.77,14.78,14.75,14.75,328500.0,14.77,14.78,14.75,14.75,328500.0
2014-12-22 13:20:00,14.75,14.78,14.75,14.77,805500.0,14.75,14.78,14.75,14.77,805500.0
2014-12-22 13:25:00,14.77,14.78,14.76,14.77,135000.0,14.77,14.78,14.76,14.77,135000.0
2014-12-22 13:30:00,14.77,14.81,14.76,14.8,484500.0,14.77,14.81,14.76,14.8,484500.0
2014-12-22 13:35:00,14.8,14.8,14.78,14.79,886500.0,14.8,14.8,14.78,14.79,886500.0
2014-12-22 13:40:00,14.78,14.79,14.77,14.78,136500.0,14.78,14.79,14.77,14.78,136500.0
2014-12-22 13:45:00,14.77,14.82,14.77,14.79,631500.0,14.77,14.82,14.77,14.79,631500.0
2014-12-22 13:50:00,14.79,14.8,14.77,14.77,361500.0,14.79,14.8,14.77,14.77,361500.0
2014-12-22 13:55:00,14.77,14.81,14.77,14.8,490500.0,14.77,14.81,14.77,14.8,490500.0
2014-12-22 14:00:00,14.8,14.81,14.78,14.79,163500.0,14.8,14.81,14.78,14.79,163500.0
2014-12-22 14:05:00,14.79,14.81,14.79,14.79,234000.0,14.79,14.81,14.79,14.79,234000.0
2014-12-22 14:10:00,14.79,14.8,14.77,14.78,984000.0,14.79,14.8,14.77,14.78,984000.0
2014-12-22 14:15:00,14.78,14.79,14.77,14.77,300000.0,14.78,14.79,14.77,14.77,300000.0
2014-12-22 14:20:00,14.78,14.8,14.78,14.79,345000.0,14.78,14.8,14.78,14.79,345000.0
2014-12-22 14:25:00,14.79,14.81,14.78,14.8,217500.0,14.79,14.81,14.78,14.8,217500.0
2014-12-22 14:30:00,14.8,14.83,14.8,14.81,475500.0,14.8,14.83,14.8,14.81,475500.0
2014-12-22 14:35:00,14.82,14.82,14.8,14.81,214500.0,14.82,14.82,14.8,14.81,214500.0
2014-12-22 14:40:00,14.81,14.83,14.8,14.81,240000.0,14.81,14.83,14.8,14.81,240000.0
2014-12-22 14:45:00,14.82,14.83,14.78,14.79,679500.0,14.82,14.83,14.78,14.79,679500.0
2014-12-22 14:50:00,14.79,14.79,14.77,14.77,297000.0,14.79,14.79,14.77,14.77,297000.0
2014-12-22 14:55:00,14.77,14.78,14.75,14.77,408000.0,14.77,14.78,14.75,14.77,408000.0
2014-12-22 15:00:00,14.78,14.8,14.78,14.79,267000.0,14.78,14.8,14.78,14.79,267000.0
2014-12-22 15:05:00,14.8,14.82,14.79,14.8,285000.0,14.8,14.82,14.79,14.8,285000.0
2014-12-22 15:10:00,14.8,14.83,14.8,14.81,448500.0,14.8,14.83,14.8,14.81,448500.0
2014-12-22 15:15:00,14.81,14.83,14.81,14.82,172500.0,14.81,14.83,14.81,14.82,172500.0
2014-12-22 15:20:00,14.82,14.84,14.82,14.83,372000.0,14.82,14.84,14.82,14.83,372000.0
2014-12-22 15:25:00,14.83,14.85,14.83,14.84,670500.0,14.83,14.85,14.83,14.84,670500.0
2014-12-22 15:30:00,14.84,14.85,14.83,14.83,534000.0,14.84,14.85,14.83,14.83,534000.0
2014-12-22 15:35:00,14.83,14.85,14.83,14.84,511500.0,14.83,14.85,14.83,14.84,511500.0
2014-12-22 15:40:00,14.84,14.85,14.83,14.83,486000.0,14.84,14.85,14.83,14.83,486000.0
2014-12-22 15:45:00,14.83,14.84,14.81,14.84,835500.0,14.83,14.84,14.81,14.84,835500.0
2014-12-22 15:50:00,14.84,14.85,14.83,14.83,1048500.0,14.84,14.85,14.83,14.83,1048500.0
2014-12-22 15:55:00,14.83,14.84,14.83,14.84,1258500.0,14.83,14.84,14.83,14.84,1258500.0
2014-12-23 09:30:00,14.92,14.92,14.78,14.84,1884000.0,14.92,14.92,14.78,14.84,1884000.0
2014-12-23 09:35:00,14.82,14.89,14.81,14.86,1249500.0,14.82,14.89,14.81,14.86,1249500.0
2014-12-23 09:40:00,14.86,14.92,14.82,14.92,1089000.0,14.86,14.92,14.82,14.92,1089000.0
2014-12-23 09:45:00,14.92,14.95,14.86,14.87,1362000.0,14.92,14.95,14.86,14.87,1362000.0
2014-12-23 09:50:00,14.87,14.88,14.84,14.87,820500.0,14.87,14.88,14.84,14.87,820500.0
2014-12-23 09:55:00,14.88,14.88,14.83,14.85,1146000.0,14.88,14.88,14.83,14.85,1146000.0
2014-12-23 10:00:00,14.85,14.91,14.84,14.9,1050000.0,14.85,14.91,14.84,14.9,1050000.0
2014-12-23 10:05:00,14.89,14.92,14.88,14.9,529500.0,14.89,14.92,14.88,14.9,529500.0
2014-12-23 10:10:00,14.89,14.9,14.81,14.81,1092000.0,14.89,14.9,14.81,14.81,1092000.0
2014-12-23 10:15:00,14.81,14.82,14.73,14.81,1971000.0,14.81,14.82,14.73,14.81,1971000.0
2014-12-23 10:20:00,14.81,14.82,14.73,14.73,1266000.0,14.81,14.82,14.73,14.73,1266000.0
2014-12-23 10:25:00,14.74,14.78,14.73,14.77,1069500.0,14.74,14.78,14.73,14.77,1069500.0
2014-12-23 10:30:00,14.77,14.81,14.76,14.77,739500.0,14.77,14.81,14.76,14.77,739500.0
2014-12-23 10:35:00,14.76,14.79,14.71,14.72,1260000.0,14.76,14.79,14.71,14.72,1260000.0
2014-12-23 10:40:00,14.72,14.77,14.72,14.75,637500.0,14.72,14.77,14.72,14.75,637500.0
2014-12-23 10:45:00,14.75,14.75,14.64,14.67,1546500.0,14.75,14.75,14.64,14.67,1546500.0
2014-12-23 10:50:00,14.66,14.74,14.64,14.71,1267500.0,14.66,14.74,14.64,14.71,1267500.0
2014-12-23 10:55:00,14.71,14.74,14.69,14.74,853500.0,14.71,14.74,14.69,14.74,853500.0
2014-12-23 11:00:00,14.73,14.76,14.72,14.75,540000.0,14.73,14.76,14.72,14.75,540000.0
2014-12-23 11:05:00,14.74,14.75,14.71,14.71,795000.0,14.74,14.75,14.71,14.71,795000.0
2014-12-23 11:10:00,14.71,14.75,14.68,14.71,1275000.0,14.71,14.75,14.68,14.71,1275000.0
2014-12-23 11:15:00,14.71,14.76,14.71,14.75,385500.0,14.71,14.76,14.71,14.75,385500.0
2014-12-23 11:20:00,14.75,14.75,14.72,14.73,595500.0,14.75,14.75,14.72,14.73,595500.0
2014-12-23 11:25:00,14.73,14.8,14.73,14.78,1165500.0,14.73,14.8,14.73,14.78,1165500.0
2014-12-23 11:30:00,14.78,14.79,14.77,14.78,564000.0,14.78,14.79,14.77,14.78,564000.0
2014-12-23 11:35:00,14.79,14.8,14.76,14.8,492000.0,14.79,14.8,14.76,14.8,492000.0
2014-12-23 11:40:00,14.8,14.82,14.79,14.8,1015500.0,14.8,14.82,14.79,14.8,1015500.0
2014-12-23 11:45:00,14.8,14.81,14.77,14.8,735000.0,14.8,14.81,14.77,14.8,735000.0
2014-12-23 11:50:00,14.8,14.8,14.77,14.79,349500.0,14.8,14.8,14.77,14.79,349500.0
2014-12-23 11:55:00,14.79,14.8,14.75,14.76,459000.0,14.79,14.8,14.75,14.76,459000.0
2014-12-23 12:00:00,14.76,14.79,14.76,14.79,166500.0,14.76,14.79,14.76,14.79,166500.0
2014-12-23 12:05:00,14.79,14.79,14.76,14.78,678000.0,14.79,14.79,14.76,14.78,678000.0
2014-12-23 12:10:00,14.78,14.81,14.78,14.79,265500.0,14.78,14.81,14.78,14.79,265500.0
2014-12-23 12:15:00,14.8,14.81,14.79,14.81,333000.0,14.8,14.81,14.79,14.81,333000.0
2014-12-23 12:20:00,14.81,14.82,14.78,14.79,636000.0,14.81,14.82,14.78,14.79,636000.0
2014-12-23 12:25:00,14.79,14.79,14.78,14.79,187500.0,14.79,14.79,14.78,14.79,187500.0
2014-12-23 12:30:00,14.79,14.79,14.74,14.76,718500.0,14.79,14.79,14.74,14.76,718500.0
2014-12-23 12:35:00,14.76,14.77,14.74,14.77,691500.0,14.76,14.77,14.74,14.77,691500.0
2014-12-23 12:40:00,14.76,14.79,14.75,14.75,249000.0,14.76,14.79,14.75,14.75,249000.0
2014-12-23 12:45:00,14.75,14.76,14.72,14.73,630000.0,14.75,14.76,14.72,14.73,630000.0
2014-12-23 12:50:00,14.74,14.74,14.7,14.72,814500.0,14.74,14.74,14.7,14.72,814500.0
2014-12-23 12:55:00,14.72,14.72,14.7,14.71,274500.0,14.72,14.72,14.7,14.71,274500.0
2014-12-23 13:00:00,14.71,14.72,14.69,14.7,639000.0,14.71,14.72,14.69,14.7,639000.0
2014-12-23 13:05:00,14.71,14.72,14.7,14.72,591000.0,14.71,14.72,14.7,14.72,591000.0
2014-12-23 13:10:00,14.72,14.77,14.72,14.77,559500.0,14.72,14.77,14.72,14.77,559500.0
2014-12-23 13:15:00,14.77,14.77,14.73,14.74,684000.0,14.77,14.77,14.73,14.74,684000.0
2014-12-23 13:20:00,14.74,14.75,14.72,14.75,510000.0,14.74,14.75,14.72,14.75,510000.0
2014-12-23 13:25:00,14.75,14.76,14.74,14.75,160500.0,14.75,14.76,14.74,14.75,160500.0
2014-12-23 13:30:00,14.75,14.78,14.75,14.77,201000.0,14.75,14.78,14.75,14.77,201000.0
2014-12-23 13:35:00,14.77,14.78,14.72,14.75,1411500.0,14.77,14.78,14.72,14.75,1411500.0
2014-12-23 13:40:00,14.75,14.76,14.74,14.76,286500.0,14.75,14.76,14.74,14.76,286500.0
2014-12-23 13:45:00,14.76,14.77,14.74,14.77,1597500.0,14.76,14.77,14.74,14.77,1597500.0
2014-12-23 13:50:00,14.76,14.77,14.74,14.75,156000.0,14.76,14.77,14.74,14.75,156000.0
2014-12-23 13:55:00,14.75,14.77,14.72,14.75,3196500.0,14.75,14.77,14.72,14.75,3196500.0
2014-12-23 14:00:00,14.74,14.75,14.7,14.71,499500.0,14.74,14.75,14.7,14.71,499500.0
2014-12-23 14:05:00,14.71,14.72,14.68,14.68,274500.0,14.71,14.72,14.68,14.68,274500.0
2014-12-23 14:10:00,14.68,14.71,14.68,14.69,237000.0,14.68,14.71,14.68,14.69,237000.0
2014-12-23 14:15:00,14.7,14.7,14.66,14.68,909000.0,14.7,14.7,14.66,14.68,909000.0
2014-12-23 14:20:00,14.69,14.69,14.66,14.67,765000.0,14.69,14.69,14.66,14.67,765000.0
2014-12-23 14:25:00,14.67,14.68,14.65,14.65,450000.0,14.67,14.68,14.65,14.65,450000.0
2014-12-23 14:30:00,14.66,14.66,14.63,14.65,682500.0,14.66,14.66,14.63,14.65,682500.0
2014-12-23 14:35:00,14.64,14.68,14.64,14.67,574500.0,14.64,14.68,14.64,14.67,574500.0
2014-12-23 14:40:00,14.68,14.69,14.66,14.66,222000.0,14.68,14.69,14.66,14.66,222000.0
2014-12-23 14:45:00,14.67,14.68,14.66,14.68,144000.0,14.67,14.68,14.66,14.68,144000.0
2014-12-23 14:50:00,14.68,14.7,14.68,14.7,549000.0,14.68,14.7,14.68,14.7,549000.0
2014-12-23 14:55:00,14.7,14.72,14.69,14.71,397500.0,14.7,14.72,14.69,14.71,397500.0
2014-12-23 15:00:00,14.71,14.72,14.7,14.71,177000.0,14.71,14.72,14.7,14.71,177000.0
2014-12-23 15:05:00,14.71,14.71,14.7,14.71,133500.0,14.71,14.71,14.7,14.71,133500.0
2014-12-23 15:10:00,14.7,14.71,14.7,14.71,72000.0,14.7,14.71,14.7,14.71,72000.0
2014-12-23 15:15:00,14.72,14.74,14.72,14.74,286500.0,14.72,14.74,14.72,14.74,286500.0
2014-12-23 15:20:00,14.74,14.74,14.71,14.71,493500.0,14.74,14.74,14.71,14.71,493500.0
2014-12-23 15:25:00,14.71,14.72,14.7,14.71,210000.0,14.71,14.72,14.7,14.71,210000.0
2014-12-23 15:30:00,14.7,14.71,14.69,14.7,339000.0,14.7,14.71,14.69,14.7,339000.0
2014-12-23 15:35:00,14.7,14.7,14.69,14.7,252000.0,14.7,14.7,14.69,14.7,252000.0
2014-12-23 15:40:00,14.7,14.72,14.7,14.71,925500.0,14.7,14.72,14.7,14.71,925500.0
2014-12-23 15:45:00,14.71,14.74,14.7,14.74,814500.0,14.71,14.74,14.7,14.74,814500.0
2014-12-23 15:50:00,14.74,14.75,14.74,14.74,1191000.0,14.74,14.75,14.74,14.74,1191000.0
2014-12-23 15:55:00,14.74,14.74,14.72,14.73,1329000.0,14.74,14.74,14.72,14.73,1329000.0
2014-12-24 09:30:00,14.65,14.7,14.62,14.66,1420500.0,14.65,14.7,14.62,14.66,1420500.0
2014-12-24 09:35:00,14.64,14.69,14.64,14.66,502500.0,14.64,14.69,14.64,14.66,502500.0
2014-12-24 09:40:00,14.66,14.68,14.62,14.63,544500.0,14.66,14.68,14.62,14.63,544500.0
2014-12-24 09:45:00,14.63,14.73,14.62,14.7,679500.0,14.63,14.73,14.62,14.7,679500.0
2014-12-24 09:50:00,14.69,14.76,14.66,14.76,697500.0,14.69,14.76,14.66,14.76,697500.0
2014-12-24 09:55:00,14.76,14.76,14.71,14.75,1546500.0,14.76,14.76,14.71,14.75,1546500.0
2014-12-24 10:00:00,14.73,14.8,14.73,14.76,1054500.0,14.73,14.8,14.73,14.76,1054500.0
2014-12-24 10:05:00,14.76,14.78,14.74,14.76,358500.0,14.76,14.78,14.74,14.76,358500.0
2014-12-24 10:10:00,14.76,14.82,14.75,14.8,922500.0,14.76,14.82,14.75,14.8,922500.0
2014-12-24 10:15:00,14.79,14.82,14.79,14.81,481500.0,14.79,14.82,14.79,14.81,481500.0
2014-12-24 10:20:00,14.81,14.81,14.76,14.77,333000.0,14.81,14.81,14.76,14.77,333000.0
2014-12-24 10:25:00,14.77,14.81,14.76,14.79,282000.0,14.77,14.81,14.76,14.79,282000.0
2014-12-24 10:30:00,14.79,14.82,14.78,14.78,348000.0,14.79,14.82,14.78,14.78,348000.0
2014-12-24 10:35:00,14.78,14.81,14.78,14.78,207000.0,14.78,14.81,14.78,14.78,207000.0
2014-12-24 10:40:00,14.78,14.81,14.78,14.8,280500.0,14.78,14.81,14.78,14.8,280500.0
2014-12-24 10:45:00,14.8,14.82,14.77,14.78,424500.0,14.8,14.82,14.77,14.78,424500.0
2014-12-24 10:50:00,14.78,14.81,14.78,14.79,226500.0,14.78,14.81,14.78,14.79,226500.0
2014-12-24 10:55:00,14.79,14.8,14.78,14.79,153000.0,14.79,14.8,14.78,14.79,153000.0
2014-12-24 11:00:00,14.79,14.83,14.78,14.81,624000.0,14.79,14.83,14.78,14.81,624000.0
2014-12-24 11:05:00,14.81,14.83,14.81,14.81,241500.0,14.81,14.83,14.81,14.81,241500.0
2014-12-24 11:10:00,14.81,14.82,14.8,14.81,198000.0,14.81,14.82,14.8,14.81,198000.0
2014-12-24 11:15:00,14.81,14.81,14.75,14.76,456000.0,14.81,14.81,14.75,14.76,456000.0
2014-12-24 11:20:00,14.76,14.76,14.75,14.75,225000.0,14.76,14.76,14.75,14.75,225000.0
2014-12-24 11:25:00,14.75,14.78,14.74,14.77,249000.0,14.75,14.78,14.74,14.77,249000.0
2014-12-24 11:30:00,14.78,14.78,14.76,14.76,84000.0,14.78,14.78,14.76,14.76,84000.0
2014-12-24 11:35:00,14.76,14.77,14.75,14.77,196500.0,14.76,14.77,14.75,14.77,196500.0
2014-12-24 11:40:00,14.77,14.79,14.77,14.78,180000.0,14.77,14.79,14.77,14.78,180000.0
2014-12-24 11:45:00,14.78,14.79,14.76,14.77,139500.0,14.78,14.79,14.76,14.77,139500.0
2014-12-24 11:50:00,14.77,14.77,14.76,14.77,57000.0,14.77,14.77,14.76,14.77,57000.0
2014-12-24 11:55:00,14.76,14.76,14.73,14.74,177000.0,14.76,14.76,14.73,14.74,177000.0
2014-12-24 12:00:00,14.74,14.76,14.73,14.76,111000.0,14.74,14.76,14.73,14.76,111000.0
2014-12-24 12:05:00,14.76,14.76,14.75,14.75,127500.0,14.76,14.76,14.75,14.75,127500.0
2014-12-24 12:10:00,14.75,14.75,14.73,14.74,180000.0,14.75,14.75,14.73,14.74,180000.0
2014-12-24 12:15:00,14.73,14.75,14.73,14.75,184500.0,14.73,14.75,14.73,14.75,184500.0
2014-12-24 12:20:00,14.74,14.75,14.74,14.75,150000.0,14.74,14.75,14.74,14.75,150000.0
2014-12-24 12:25:00,14.74,14.75,14.73,14.73,172500.0,14.74,14.75,14.73,14.73,172500.0
2014-12-24 12:30:00,14.74,14.76,14.74,14.75,165000.0,14.74,14.76,14.74,14.75,165000.0
2014-12-24 12:35:00,14.74,14.77,14.74,14.76,252000.0,14.74,14.77,14.74,14.76,252000.0
2014-12-24 12:40:00,14.76,14.77,14.76,14.76,211500.0,14.76,14.77,14.76,14.76,211500.0
2014-12-24 12:45:00,14.76,14.79,14.76,14.79,247500.0,14.76,14.79,14.76,14.79,247500.0
2014-12-24 12:50:00,14.79,14.82,14.79,14.81,750000.0,14.79,14.82,14.79,14.81,750000.0
2014-12-24 12:55:00,14.81,14.83,14.8,14.82,801000.0,14.81,14.83,14.8,14.82,801000.0
2014-12-26 09:30:00,14.77,14.9,14.77,14.9,1851000.0,14.77,14.9,14.77,14.9,1851000.0
2014-12-26 09:35:00,14.88,14.94,14.87,14.88,1267500.0,14.88,14.94,14.87,14.88,1267500.0
2014-12-26 09:40:00,14.88,14.9,14.84,14.88,727500.0,14.88,14.9,14.84,14.88,727500.0
2014-12-26 09:45:00,14.88,14.93,14.87,14.9,474000.0,14.88,14.93,14.87,14.9,474000.0
2014-12-26 09:50:00,14.9,14.91,14.88,14.89,324000.0,14.9,14.91,14.88,14.89,324000.0
2014-12-26 09:55:00,14.89,14.9,14.84,14.86,352500.0,14.89,14.9,14.84,14.86,352500.0
2014-12-26 10:00:00,14.86,14.9,14.86,14.88,258000.0,14.86,14.9,14.86,14.88,258000.0
2014-12-26 10:05:00,14.89,14.89,14.86,14.86,445500.0,14.89,14.89,14.86,14.86,445500.0
2014-12-26 10:10:00,14.87,14.89,14.84,14.88,352500.0,14.87,14.89,14.84,14.88,352500.0
2014-12-26 10:15:00,14.87,14.94,14.87,14.94,1209000.0,14.87,14.94,14.87,14.94,1209000.0
2014-12-26 10:20:00,14.94,15.03,14.94,15.0,1981500.0,14.94,15.03,14.94,15.0,1981500.0
2014-12-26 10:25:00,15.01,15.01,14.95,14.97,873000.0,15.01,15.01,14.95,14.97,873000.0
2014-12-26 10:30:00,14.97,15.03,14.97,15.03,625500.0,14.97,15.03,14.97,15.03,625500.0
2014-12-26 10:35:00,15.03,15.05,15.0,15.0,859500.0,15.03,15.05,15.0,15.0,859500.0
2014-12-26 10:40:00,15.0,15.03,14.97,15.01,852000.0,15.0,15.03,14.97,15.01,852000.0
2014-12-26 10:45:00,15.01,15.04,15.01,15.03,672000.0,15.01,15.04,15.01,15.03,672000.0
2014-12-26 10:50:00,15.03,15.03,15.0,15.01,385500.0,15.03,15.03,15.0,15.01,385500.0
2014-12-26 10:55:00,15.01,15.02,14.98,14.99,430500.0,15.01,15.02,14.98,14.99,430500.0
2014-12-26 11:00:00,14.99,15.01,14.99,15.01,279000.0,14.99,15.01,14.99,15.01,279000.0
2014-12-26 11:05:00,15.01,15.03,15.0,15.01,432000.0,15.01,15.03,15.0,15.01,432000.0
2014-12-26 11:10:00,15.01,15.02,15.0,15.0,271500.0,15.01,15.02,15.0,15.0,271500.0
2014-12-26 11:15:00,15.01,15.02,14.99,15.02,294000.0,15.01,15.02,14.99,15.02,294000.0
2014-12-26 11:20:00,15.01,15.02,15.0,15.01,162000.0,15.01,15.02,15.0,15.01,162000.0
2014-12-26 11:25:00,15.01,15.03,15.0,15.03,499500.0,15.01,15.03,15.0,15.03,499500.0
2014-12-26 11:30:00,15.02,15.06,15.02,15.05,451500.0,15.02,15.06,15.02,15.05,451500.0
2014-12-26 11:35:00,15.05,15.07,15.05,15.06,1017000.0,15.05,15.07,15.05,15.06,1017000.0
2014-12-26 11:40:00,15.06,15.06,15.02,15.03,921000.0,15.06,15.06,15.02,15.03,921000.0
2014-12-26 11:45:00,15.03,15.05,15.02,15.03,301500.0,15.03,15.05,15.02,15.03,301500.0
2014-12-26 11:50:00,15.03,15.04,15.03,15.03,169500.0,15.03,15.04,15.03,15.03,169500.0
2014-12-26 11:55:00,15.03,15.03,15.0,15.01,390000.0,15.03,15.03,15.0,15.01,390000.0
2014-12-26 12:00:00,15.0,15.01,14.98,14.98,450000.0,15.0,15.01,14.98,14.98,450000.0
2014-12-26 12:05:00,14.98,15.0,14.97,14.99,391500.0,14.98,15.0,14.97,14.99,391500.0
2014-12-26 12:10:00,14.99,14.99,14.97,14.97,160500.0,14.99,14.99,14.97,14.97,160500.0
2014-12-26 12:15:00,14.97,15.01,14.97,15.01,324000.0,14.97,15.01,14.97,15.01,324000.0
2014-12-26 12:20:00,15.01,15.03,15.01,15.03,231000.0,15.01,15.03,15.01,15.03,231000.0
2014-12-26 12:25:00,15.03,15.03,15.03,15.03,120000.0,15.03,15.03,15.03,15.03,120000.0
2014-12-26 12:30:00,15.03,15.05,15.03,15.05,235500.0,15.03,15.05,15.03,15.05,235500.0
2014-12-26 12:35:00,15.05,15.1,15.05,15.1,1321500.0,15.05,15.1,15.05,15.1,1321500.0
2014-12-26 12:40:00,15.1,15.16,15.08,15.11,1395000.0,15.1,15.16,15.08,15.11,1395000.0
2014-12-26 12:45:00,15.11,15.13,15.09,15.1,327000.0,15.11,15.13,15.09,15.1,327000.0
2014-12-26 12:50:00,15.1,15.12,15.07,15.12,498000.0,15.1,15.12,15.07,15.12,498000.0
2014-12-26 12:55:00,15.11,15.11,15.1,15.1,343500.0,15.11,15.11,15.1,15.1,343500.0
2014-12-26 13:00:00,15.11,15.12,15.08,15.08,340500.0,15.11,15.12,15.08,15.08,340500.0
2014-12-26 13:05:00,15.1,15.12,15.07,15.11,343500.0,15.1,15.12,15.07,15.11,343500.0
2014-12-26 13:10:00,15.11,15.12,15.11,15.11,148500.0,15.11,15.12,15.11,15.11,148500.0
2014-12-26 13:15:00,15.11,15.11,15.09,15.09,127500.0,15.11,15.11,15.09,15.09,127500.0
2014-12-26 13:20:00,15.09,15.1,15.09,15.1,126000.0,15.09,15.1,15.09,15.1,126000.0
2014-12-26 13:25:00,15.09,15.09,15.08,15.08,106500.0,15.09,15.09,15.08,15.08,106500.0
2014-12-26 13:30:00,15.08,15.1,15.08,15.09,156000.0,15.08,15.1,15.08,15.09,156000.0
2014-12-26 13:35:00,15.1,15.11,15.09,15.1,235500.0,15.1,15.11,15.09,15.1,235500.0
2014-12-26 13:40:00,15.11,15.18,15.1,15.17,876000.0,15.11,15.18,15.1,15.17,876000.0
2014-12-26 13:45:00,15.17,15.18,15.14,15.16,424500.0,15.17,15.18,15.14,15.16,424500.0
2014-12-26 13:50:00,15.15,15.16,15.14,15.16,360000.0,15.15,15.16,15.14,15.16,360000.0
2014-12-26 13:55:00,15.16,15.2,15.16,15.19,403500.0,15.16,15.2,15.16,15.19,403500.0
2014-12-26 14:00:00,15.19,15.2,15.16,15.17,702000.0,15.19,15.2,15.16,15.17,702000.0
2014-12-26 14:05:00,15.17,15.19,15.16,15.17,307500.0,15.17,15.19,15.16,15.17,307500.0
2014-12-26 14:10:00,15.17,15.17,15.15,15.16,408000.0,15.17,15.17,15.15,15.16,408000.0
2014-12-26 14:15:00,15.16,15.17,15.15,15.15,253500.0,15.16,15.17,15.15,15.15,253500.0
2014-12-26 14:20:00,15.15,15.17,15.15,15.17,220500.0,15.15,15.17,15.15,15.17,220500.0
2014-12-26 14:25:00,15.17,15.17,15.16,15.17,247500.0,15.17,15.17,15.16,15.17,247500.0
2014-12-26 14:30:00,15.16,15.17,15.16,15.16,219000.0,15.16,15.17,15.16,15.16,219000.0
2014-12-26 14:35:00,15.16,15.22,15.16,15.22,1128000.0,15.16,15.22,15.16,15.22,1128000.0
2014-12-26 14:40:00,15.21,15.22,15.18,15.19,829500.0,15.21,15.22,15.18,15.19,829500.0
2014-12-26 14:45:00,15.19,15.21,15.18,15.19,412500.0,15.19,15.21,15.18,15.19,412500.0
2014-12-26 14:50:00,15.19,15.21,15.19,15.2,237000.0,15.19,15.21,15.19,15.2,237000.0
2014-12-26 14:55:00,15.2,15.2,15.19,15.19,256500.0,15.2,15.2,15.19,15.19,256500.0
2014-12-26 15:00:00,15.19,15.21,15.19,15.2,309000.0,15.19,15.21,15.19,15.2,309000.0
2014-12-26 15:05:00,15.2,15.23,15.2,15.23,658500.0,15.2,15.23,15.2,15.23,658500.0
2014-12-26 15:10:00,15.23,15.23,15.2,15.21,525000.0,15.23,15.23,15.2,15.21,525000.0
2014-12-26 15:15:00,15.21,15.23,15.21,15.23,610500.0,15.21,15.23,15.21,15.23,610500.0
2014-12-26 15:20:00,15.23,15.23,15.21,15.22,220500.0,15.23,15.23,15.21,15.22,220500.0
2014-12-26 15:25:00,15.22,15.22,15.21,15.21,265500.0,15.22,15.22,15.21,15.21,265500.0
2014-12-26 15:30:00,15.21,15.22,15.2,15.21,711000.0,15.21,15.22,15.2,15.21,711000.0
2014-12-26 15:35:00,15.21,15.22,15.2,15.21,736500.0,15.21,15.22,15.2,15.21,736500.0
2014-12-26 15:40:00,15.21,15.21,15.17,15.17,598500.0,15.21,15.21,15.17,15.17,598500.0
2014-12-26 15:45:00,15.17,15.19,15.15,15.15,774000.0,15.17,15.19,15.15,15.15,774000.0
2014-12-26 15:50:00,15.15,15.19,15.15,15.18,1572000.0,15.15,15.19,15.15,15.18,1572000.0
2014-12-26 15:55:00,15.18,15.2,15.17,15.19,1125000.0,15.18,15.2,15.17,15.19,1125000.0
2014-12-29 09:30:00,15.13,15.13,14.97,15.0,3457500.0,15.13,15.13,14.97,15.0,3457500.0
2014-12-29 09:35:00,15.01,15.04,14.98,14.99,1479000.0,15.01,15.04,14.98,14.99,1479000.0
2014-12-29 09:40:00,14.98,15.02,14.95,15.0,1054500.0,14.98,15.02,14.95,15.0,1054500.0
2014-12-29 09:45:00,14.98,15.0,14.93,14.95,877500.0,14.98,15.0,14.93,14.95,877500.0
2014-12-29 09:50:00,14.95,15.01,14.95,15.01,706500.0,14.95,15.01,14.95,15.01,706500.0
2014-12-29 09:55:00,15.01,15.04,14.99,15.0,1020000.0,15.01,15.04,14.99,15.0,1020000.0
2014-12-29 10:00:00,15.01,15.04,15.0,15.03,979500.0,15.01,15.04,15.0,15.03,979500.0
2014-12-29 10:05:00,15.03,15.07,15.02,15.06,969000.0,15.03,15.07,15.02,15.06,969000.0
2014-12-29 10:10:00,15.06,15.1,15.04,15.05,1552500.0,15.06,15.1,15.04,15.05,1552500.0
2014-12-29 10:15:00,15.04,15.05,15.03,15.03,370500.0,15.04,15.05,15.03,15.03,370500.0
2014-12-29 10:20:00,15.03,15.06,15.01,15.02,394500.0,15.03,15.06,15.01,15.02,394500.0
2014-12-29 10:25:00,15.02,15.03,15.01,15.01,490500.0,15.02,15.03,15.01,15.01,490500.0
2014-12-29 10:30:00,15.02,15.05,15.01,15.04,355500.0,15.02,15.05,15.01,15.04,355500.0
2014-12-29 10:35:00,15.04,15.07,15.03,15.06,453000.0,15.04,15.07,15.03,15.06,453000.0
2014-12-29 10:40:00,15.06,15.07,15.05,15.06,216000.0,15.06,15.07,15.05,15.06,216000.0
2014-12-29 10:45:00,15.05,15.06,15.03,15.04,498000.0,15.05,15.06,15.03,15.04,498000.0
2014-12-29 10:50:00,15.04,15.04,15.01,15.03,219000.0,15.04,15.04,15.01,15.03,219000.0
2014-12-29 10:55:00,15.03,15.06,15.02,15.05,259500.0,15.03,15.06,15.02,15.05,259500.0
2014-12-29 11:00:00,15.05,15.09,15.05,15.08,295500.0,15.05,15.09,15.05,15.08,295500.0
2014-12-29 11:05:00,15.08,15.11,15.08,15.11,348000.0,15.08,15.11,15.08,15.11,348000.0
2014-12-29 11:10:00,15.11,15.11,15.09,15.1,337500.0,15.11,15.11,15.09,15.1,337500.0
2014-12-29 11:15:00,15.11,15.11,15.09,15.11,205500.0,15.11,15.11,15.09,15.11,205500.0
2014-12-29 11:20:00,15.11,15.18,15.11,15.18,1105500.0,15.11,15.18,15.11,15.18,1105500.0
2014-12-29 11:25:00,15.18,15.19,15.16,15.17,828000.0,15.18,15.19,15.16,15.17,828000.0
2014-12-29 11:30:00,15.17,15.17,15.14,15.15,402000.0,15.17,15.17,15.14,15.15,402000.0
2014-12-29 11:35:00,15.15,15.15,15.13,15.14,301500.0,15.15,15.15,15.13,15.14,301500.0
2014-12-29 11:40:00,15.14,15.15,15.13,15.14,252000.0,15.14,15.15,15.13,15.14,252000.0
2014-12-29 11:45:00,15.15,15.18,15.14,15.17,328500.0,15.15,15.18,15.14,15.17,328500.0
2014-12-29 11:50:00,15.17,15.17,15.12,15.12,463500.0,15.17,15.17,15.12,15.12,463500.0
2014-12-29 11:55:00,15.12,15.12,15.09,15.11,459000.0,15.12,15.12,15.09,15.11,459000.0
2014-12-29 12:00:00,15.11,15.12,15.09,15.11,280500.0,15.11,15.12,15.09,15.11,280500.0
2014-12-29 12:05:00,15.11,15.13,15.11,15.11,229500.0,15.11,15.13,15.11,15.11,229500.0
2014-12-29 12:10:00,15.1,15.11,15.1,15.1,106500.0,15.1,15.11,15.1,15.1,106500.0
2014-12-29 12:15:00,15.11,15.11,15.09,15.1,144000.0,15.11,15.11,15.09,15.1,144000.0
2014-12-29 12:20:00,15.1,15.11,15.07,15.07,358500.0,15.1,15.11,15.07,15.07,358500.0
2014-12-29 12:25:00,15.07,15.07,15.03,15.04,666000.0,15.07,15.07,15.03,15.04,666000.0
2014-12-29 12:30:00,15.04,15.07,15.04,15.05,465000.0,15.04,15.07,15.04,15.05,465000.0
2014-12-29 12:35:00,15.05,15.08,15.05,15.07,112500.0,15.05,15.08,15.05,15.07,112500.0
2014-12-29 12:40:00,15.07,15.09,15.07,15.09,249000.0,15.07,15.09,15.07,15.09,249000.0
2014-12-29 12:45:00,15.09,15.1,15.07,15.09,309000.0,15.09,15.1,15.07,15.09,309000.0
2014-12-29 12:50:00,15.09,15.1,15.07,15.07,138000.0,15.09,15.1,15.07,15.07,138000.0
2014-12-29 12:55:00,15.06,15.06,15.05,15.06,256500.0,15.06,15.06,15.05,15.06,256500.0
2014-12-29 13:00:00,15.06,15.08,15.06,15.08,183000.0,15.06,15.08,15.06,15.08,183000.0
2014-12-29 13:05:00,15.07,15.08,15.06,15.07,96000.0,15.07,15.08,15.06,15.07,96000.0
2014-12-29 13:10:00,15.07,15.07,15.04,15.05,186000.0,15.07,15.07,15.04,15.05,186000.0
2014-12-29 13:15:00,15.05,15.05,15.03,15.03,340500.0,15.05,15.05,15.03,15.03,340500.0
2014-12-29 13:20:00,15.03,15.05,15.03,15.04,184500.0,15.03,15.05,15.03,15.04,184500.0
2014-12-29 13:25:00,15.04,15.05,15.03,15.03,249000.0,15.04,15.05,15.03,15.03,249000.0
2014-12-29 13:30:00,15.03,15.03,15.01,15.01,285000.0,15.03,15.03,15.01,15.01,285000.0
2014-12-29 13:35:00,15.02,15.02,15.0,15.01,426000.0,15.02,15.02,15.0,15.01,426000.0
2014-12-29 13:40:00,15.01,15.02,15.01,15.01,82500.0,15.01,15.02,15.01,15.01,82500.0
2014-12-29 13:45:00,15.01,15.03,15.0,15.01,342000.0,15.01,15.03,15.0,15.01,342000.0
2014-12-29 13:50:00,15.02,15.02,14.96,14.96,727500.0,15.02,15.02,14.96,14.96,727500.0
2014-12-29 13:55:00,14.97,14.98,14.96,14.97,249000.0,14.97,14.98,14.96,14.97,249000.0
2014-12-29 14:00:00,14.97,14.98,14.97,14.98,274500.0,14.97,14.98,14.97,14.98,274500.0
2014-12-29 14:05:00,14.97,14.99,14.96,14.98,244500.0,14.97,14.99,14.96,14.98,244500.0
2014-12-29 14:10:00,14.98,15.0,14.98,14.99,216000.0,14.98,15.0,14.98,14.99,216000.0
2014-12-29 14:15:00,14.99,15.0,14.98,14.98,223500.0,14.99,15.0,14.98,14.98,223500.0
2014-12-29 14:20:00,14.98,15.01,14.98,15.01,258000.0,14.98,15.01,14.98,15.01,258000.0
2014-12-29 14:25:00,15.0,15.0,14.99,15.0,117000.0,15.0,15.0,14.99,15.0,117000.0
2014-12-29 14:30:00,15.0,15.01,15.0,15.0,322500.0,15.0,15.01,15.0,15.0,322500.0
2014-12-29 14:35:00,15.0,15.01,15.0,15.01,123000.0,15.0,15.01,15.0,15.01,123000.0
2014-12-29 14:40:00,15.01,15.02,15.01,15.01,351000.0,15.01,15.02,15.01,15.01,351000.0
2014-12-29 14:45:00,15.02,15.04,15.01,15.03,231000.0,15.02,15.04,15.01,15.03,231000.0
2014-12-29 14:50:00,15.03,15.04,15.02,15.03,163500.0,15.03,15.04,15.02,15.03,163500.0
2014-12-29 14:55:00,15.03,15.04,15.03,15.04,174000.0,15.03,15.04,15.03,15.04,174000.0
2014-12-29 15:00:00,15.04,15.05,15.03,15.04,235500.0,15.04,15.05,15.03,15.04,235500.0
2014-12-29 15:05:00,15.04,15.04,15.02,15.04,159000.0,15.04,15.04,15.02,15.04,159000.0
2014-12-29 15:10:00,15.04,15.04,15.02,15.03,247500.0,15.04,15.04,15.02,15.03,247500.0
2014-12-29 15:15:00,15.02,15.03,15.01,15.02,205500.0,15.02,15.03,15.01,15.02,205500.0
2014-12-29 15:20:00,15.03,15.03,15.02,15.03,171000.0,15.03,15.03,15.02,15.03,171000.0
2014-12-29 15:25:00,15.03,15.04,15.03,15.03,174000.0,15.03,15.04,15.03,15.03,174000.0
2014-12-29 15:30:00,15.03,15.04,15.03,15.03,247500.0,15.03,15.04,15.03,15.03,247500.0
2014-12-29 15:35:00,15.03,15.04,15.03,15.04,304500.0,15.03,15.04,15.03,15.04,304500.0
2014-12-29 15:40:00,15.04,15.05,15.03,15.04,340500.0,15.04,15.05,15.03,15.04,340500.0
2014-12-29 15:45:00,15.04,15.04,15.03,15.04,366000.0,15.04,15.04,15.03,15.04,366000.0
2014-12-29 15:50:00,15.04,15.06,15.04,15.06,786000.0,15.04,15.06,15.04,15.06,786000.0
2014-12-29 15:55:00,15.06,15.06,15.03,15.04,1086000.0,15.06,15.06,15.03,15.04,1086000.0
2014-12-30 09:30:00,14.93,15.0,14.91,14.98,1207500.0,14.93,15.0,14.91,14.98,1207500.0
2014-12-30 09:35:00,14.99,15.04,14.95,14.96,667500.0,14.99,15.04,14.95,14.96,667500.0
2014-12-30 09:40:00,14.97,15.0,14.94,15.0,1222500.0,14.97,15.0,14.94,15.0,1222500.0
2014-12-30 09:45:00,14.99,15.03,14.99,15.0,739500.0,14.99,15.03,14.99,15.0,739500.0
2014-12-30 09:50:00,15.0,15.03,14.98,14.99,607500.0,15.0,15.03,14.98,14.99,607500.0
2014-12-30 09:55:00,14.99,15.01,14.96,14.98,634500.0,14.99,15.01,14.96,14.98,634500.0
2014-12-30 10:00:00,14.98,14.98,14.93,14.94,597000.0,14.98,14.98,14.93,14.94,597000.0
2014-12-30 10:05:00,14.93,14.96,14.9,14.96,757500.0,14.93,14.96,14.9,14.96,757500.0
2014-12-30 10:10:00,14.96,14.96,14.91,14.94,378000.0,14.96,14.96,14.91,14.94,378000.0
2014-12-30 10:15:00,14.93,14.94,14.91,14.91,592500.0,14.93,14.94,14.91,14.91,592500.0
2014-12-30 10:20:00,14.92,14.95,14.9,14.94,426000.0,14.92,14.95,14.9,14.94,426000.0
2014-12-30 10:25:00,14.93,14.94,14.92,14.92,333000.0,14.93,14.94,14.92,14.92,333000.0
2014-12-30 10:30:00,14.92,14.92,14.89,14.9,444000.0,14.92,14.92,14.89,14.9,444000.0
2014-12-30 10:35:00,14.9,14.91,14.89,14.89,283500.0,14.9,14.91,14.89,14.89,283500.0
2014-12-30 10:40:00,14.89,14.94,14.89,14.92,286500.0,14.89,14.94,14.89,14.92,286500.0
2014-12-30 10:45:00,14.92,14.98,14.92,14.96,505500.0,14.92,14.98,14.92,14.96,505500.0
2014-12-30 10:50:00,14.96,14.96,14.94,14.94,291000.0,14.96,14.96,14.94,14.94,291000.0
2014-12-30 10:55:00,14.94,14.97,14.94,14.97,247500.0,14.94,14.97,14.94,14.97,247500.0
2014-12-30 11:00:00,14.96,14.99,14.96,14.99,322500.0,14.96,14.99,14.96,14.99,322500.0
2014-12-30 11:05:00,14.99,15.01,14.98,14.99,436500.0,14.99,15.01,14.98,14.99,436500.0
2014-12-30 11:10:00,14.99,14.99,14.96,14.96,501000.0,14.99,14.99,14.96,14.96,501000.0
2014-12-30 11:15:00,14.96,15.0,14.96,15.0,157500.0,14.96,15.0,14.96,15.0,157500.0
2014-12-30 11:20:00,15.0,15.0,14.97,14.97,211500.0,15.0,15.0,14.97,14.97,211500.0
2014-12-30 11:25:00,14.97,14.98,14.97,14.97,109500.0,14.97,14.98,14.97,14.97,109500.0
2014-12-30 11:30:00,14.97,14.98,14.95,14.97,636000.0,14.97,14.98,14.95,14.97,636000.0
2014-12-30 11:35:00,14.96,14.99,14.96,14.97,409500.0,14.96,14.99,14.96,14.97,409500.0
2014-12-30 11:40:00,14.97,14.98,14.95,14.96,297000.0,14.97,14.98,14.95,14.96,297000.0
2014-12-30 11:45:00,14.95,14.96,14.94,14.95,171000.0,14.95,14.96,14.94,14.95,171000.0
2014-12-30 11:50:00,14.95,14.95,14.92,14.94,328500.0,14.95,14.95,14.92,14.94,328500.0
2014-12-30 11:55:00,14.94,14.94,14.93,14.94,91500.0,14.94,14.94,14.93,14.94,91500.0
2014-12-30 12:00:00,14.94,14.95,14.93,14.94,111000.0,14.94,14.95,14.93,14.94,111000.0
2014-12-30 12:05:00,14.94,14.95,14.93,14.93,331500.0,14.94,14.95,14.93,14.93,331500.0
2014-12-30 12:10:00,14.93,14.93,14.92,14.92,241500.0,14.93,14.93,14.92,14.92,241500.0
2014-12-30 12:15:00,14.92,14.92,14.89,14.89,229500.0,14.92,14.92,14.89,14.89,229500.0
2014-12-30 12:20:00,14.9,14.91,14.89,14.9,208500.0,14.9,14.91,14.89,14.9,208500.0
2014-12-30 12:25:00,14.91,14.91,14.9,14.9,274500.0,14.91,14.91,14.9,14.9,274500.0
2014-12-30 12:30:00,14.9,14.92,14.9,14.91,351000.0,14.9,14.92,14.9,14.91,351000.0
2014-12-30 12:35:00,14.91,14.93,14.9,14.91,349500.0,14.91,14.93,14.9,14.91,349500.0
2014-12-30 12:40:00,14.91,14.92,14.91,14.91,199500.0,14.91,14.92,14.91,14.91,199500.0
2014-12-30 12:45:00,14.91,14.92,14.9,14.92,310500.0,14.91,14.92,14.9,14.92,310500.0
2014-12-30 12:50:00,14.92,14.92,14.91,14.92,192000.0,14.92,14.92,14.91,14.92,192000.0
2014-12-30 12:55:00,14.91,14.91,14.89,14.9,415500.0,14.91,14.91,14.89,14.9,415500.0
2014-12-30 13:00:00,14.89,14.9,14.87,14.87,346500.0,14.89,14.9,14.87,14.87,346500.0
2014-12-30 13:05:00,14.87,14.89,14.87,14.89,172500.0,14.87,14.89,14.87,14.89,172500.0
2014-12-30 13:10:00,14.88,14.89,14.87,14.88,106500.0,14.88,14.89,14.87,14.88,106500.0
2014-12-30 13:15:00,14.88,14.88,14.85,14.86,354000.0,14.88,14.88,14.85,14.86,354000.0
2014-12-30 13:20:00,14.86,14.87,14.85,14.85,159000.0,14.86,14.87,14.85,14.85,159000.0
2014-12-30 13:25:00,14.85,14.86,14.84,14.84,264000.0,14.85,14.86,14.84,14.84,264000.0
2014-12-30 13:30:00,14.85,14.86,14.84,14.85,169500.0,14.85,14.86,14.84,14.85,169500.0
2014-12-30 13:35:00,14.85,14.85,14.81,14.81,456000.0,14.85,14.85,14.81,14.81,456000.0
2014-12-30 13:40:00,14.81,14.82,14.76,14.79,915000.0,14.81,14.82,14.76,14.79,915000.0
2014-12-30 13:45:00,14.8,14.82,14.78,14.81,444000.0,14.8,14.82,14.78,14.81,444000.0
2014-12-30 13:50:00,14.81,14.82,14.8,14.81,315000.0,14.81,14.82,14.8,14.81,315000.0
2014-12-30 13:55:00,14.81,14.81,14.77,14.78,214500.0,14.81,14.81,14.77,14.78,214500.0
2014-12-30 14:00:00,14.77,14.8,14.77,14.8,273000.0,14.77,14.8,14.77,14.8,273000.0
2014-12-30 14:05:00,14.8,14.81,14.77,14.77,234000.0,14.8,14.81,14.77,14.77,234000.0
2014-12-30 14:10:00,14.78,14.78,14.76,14.77,450000.0,14.78,14.78,14.76,14.77,450000.0
2014-12-30 14:15:00,14.77,14.8,14.77,14.79,229500.0,14.77,14.8,14.77,14.79,229500.0
2014-12-30 14:20:00,14.79,14.81,14.78,14.8,247500.0,14.79,14.81,14.78,14.8,247500.0
2014-12-30 14:25:00,14.79,14.8,14.79,14.79,172500.0,14.79,14.8,14.79,14.79,172500.0
2014-12-30 14:30:00,14.8,14.82,14.8,14.8,301500.0,14.8,14.82,14.8,14.8,301500.0
2014-12-30 14:35:00,14.81,14.86,14.81,14.85,352500.0,14.81,14.86,14.81,14.85,352500.0
2014-12-30 14:40:00,14.85,14.88,14.85,14.86,364500.0,14.85,14.88,14.85,14.86,364500.0
2014-12-30 14:45:00,14.86,14.86,14.85,14.85,244500.0,14.86,14.86,14.85,14.85,244500.0
2014-12-30 14:50:00,14.86,14.89,14.85,14.85,289500.0,14.86,14.89,14.85,14.85,289500.0
2014-12-30 14:55:00,14.86,14.86,14.83,14.85,217500.0,14.86,14.86,14.83,14.85,217500.0
2014-12-30 15:00:00,14.85,14.86,14.84,14.85,73500.0,14.85,14.86,14.84,14.85,73500.0
2014-12-30 15:05:00,14.84,14.85,14.84,14.84,147000.0,14.84,14.85,14.84,14.84,147000.0
2014-12-30 15:10:00,14.84,14.85,14.84,14.84,72000.0,14.84,14.85,14.84,14.84,72000.0
2014-12-30 15:15:00,14.84,14.84,14.81,14.82,196500.0,14.84,14.84,14.81,14.82,196500.0
2014-12-30 15:20:00,14.82,14.83,14.82,14.83,141000.0,14.82,14.83,14.82,14.83,141000.0
2014-12-30 15:25:00,14.84,14.84,14.83,14.84,120000.0,14.84,14.84,14.83,14.84,120000.0
2014-12-30 15:30:00,14.84,14.84,14.81,14.82,450000.0,14.84,14.84,14.81,14.82,450000.0
2014-12-30 15:35:00,14.83,14.84,14.82,14.82,255000.0,14.83,14.84,14.82,14.82,255000.0
2014-12-30 15:40:00,14.83,14.83,14.8,14.82,559500.0,14.83,14.83,14.8,14.82,559500.0
2014-12-30 15:45:00,14.81,14.85,14.81,14.84,732000.0,14.81,14.85,14.81,14.84,732000.0
2014-12-30 15:50:00,14.84,14.86,14.83,14.83,741000.0,14.84,14.86,14.83,14.83,741000.0
2014-12-30 15:55:00,14.83,14.84,14.8,14.8,981000.0,14.83,14.84,14.8,14.8,981000.0
2014-12-31 09:30:00,14.86,14.88,14.82,14.85,406500.0,14.86,14.88,14.82,14.85,406500.0
2014-12-31 09:35:00,14.84,14.93,14.84,14.93,958500.0,14.84,14.93,14.84,14.93,958500.0
2014-12-31 09:40:00,14.92,14.92,14.88,14.89,394500.0,14.92,14.92,14.88,14.89,394500.0
2014-12-31 09:45:00,14.9,14.9,14.87,14.89,340500.0,14.9,14.9,14.87,14.89,340500.0
2014-12-31 09:50:00,14.89,14.92,14.89,14.91,472500.0,14.89,14.92,14.89,14.91,472500.0
2014-12-31 09:55:00,14.91,14.96,14.91,14.95,681000.0,14.91,14.96,14.91,14.95,681000.0
2014-12-31 10:00:00,14.94,15.02,14.93,14.99,1359000.0,14.94,15.02,14.93,14.99,1359000.0
2014-12-31 10:05:00,14.99,15.01,14.99,15.0,544500.0,14.99,15.01,14.99,15.0,544500.0
2014-12-31 10:10:00,15.0,15.0,14.96,14.96,315000.0,15.0,15.0,14.96,14.96,315000.0
2014-12-31 10:15:00,14.96,14.97,14.95,14.95,231000.0,14.96,14.97,14.95,14.95,231000.0
2014-12-31 10:20:00,14.95,14.99,14.95,14.97,486000.0,14.95,14.99,14.95,14.97,486000.0
2014-12-31 10:25:00,14.97,14.99,14.96,14.97,250500.0,14.97,14.99,14.96,14.97,250500.0
2014-12-31 10:30:00,14.97,14.98,14.95,14.96,436500.0,14.97,14.98,14.95,14.96,436500.0
2014-12-31 10:35:00,14.97,14.99,14.94,14.95,436500.0,14.97,14.99,14.94,14.95,436500.0
2014-12-31 10:40:00,14.95,14.96,14.93,14.94,423000.0,14.95,14.96,14.93,14.94,423000.0
2014-12-31 10:45:00,14.93,14.96,14.93,14.96,253500.0,14.93,14.96,14.93,14.96,253500.0
2014-12-31 10:50:00,14.96,15.01,14.95,15.0,547500.0,14.96,15.01,14.95,15.0,547500.0
2014-12-31 10:55:00,15.01,15.01,14.97,14.97,210000.0,15.01,15.01,14.97,14.97,210000.0
2014-12-31 11:00:00,14.97,14.97,14.96,14.96,243000.0,14.97,14.97,14.96,14.96,243000.0
2014-12-31 11:05:00,14.96,14.99,14.96,14.98,256500.0,14.96,14.99,14.96,14.98,256500.0
2014-12-31 11:10:00,14.98,14.99,14.97,14.98,282000.0,14.98,14.99,14.97,14.98,282000.0
2014-12-31 11:15:00,14.98,14.99,14.96,14.96,189000.0,14.98,14.99,14.96,14.96,189000.0
2014-12-31 11:20:00,14.96,14.97,14.95,14.96,210000.0,14.96,14.97,14.95,14.96,210000.0
2014-12-31 11:25:00,14.96,14.98,14.96,14.98,229500.0,14.96,14.98,14.96,14.98,229500.0
2014-12-31 11:30:00,14.98,15.0,14.97,15.0,480000.0,14.98,15.0,14.97,15.0,480000.0
2014-12-31 11:35:00,15.0,15.01,14.99,15.0,364500.0,15.0,15.01,14.99,15.0,364500.0
2014-12-31 11:40:00,15.01,15.03,15.0,15.02,385500.0,15.01,15.03,15.0,15.02,385500.0
2014-12-31 11:45:00,15.03,15.05,15.01,15.04,520500.0,15.03,15.05,15.01,15.04,520500.0
2014-12-31 11:50:00,15.04,15.04,15.01,15.03,237000.0,15.04,15.04,15.01,15.03,237000.0
2014-12-31 11:55:00,15.03,15.04,15.02,15.02,217500.0,15.03,15.04,15.02,15.02,217500.0
2014-12-31 12:00:00,15.03,15.03,14.98,14.99,315000.0,15.03,15.03,14.98,14.99,315000.0
2014-12-31 12:05:00,14.99,15.02,14.98,15.0,315000.0,14.99,15.02,14.98,15.0,315000.0
2014-12-31 12:10:00,15.0,15.01,14.98,14.99,400500.0,15.0,15.01,14.98,14.99,400500.0
2014-12-31 12:15:00,15.0,15.0,14.98,14.99,351000.0,15.0,15.0,14.98,14.99,351000.0
2014-12-31 12:20:00,14.99,14.99,14.96,14.97,328500.0,14.99,14.99,14.96,14.97,328500.0
2014-12-31 12:25:00,14.97,15.0,14.94,14.98,492000.0,14.97,15.0,14.94,14.98,492000.0
2014-12-31 12:30:00,14.98,14.98,14.96,14.97,309000.0,14.98,14.98,14.96,14.97,309000.0
2014-12-31 12:35:00,14.97,14.99,14.96,14.97,201000.0,14.97,14.99,14.96,14.97,201000.0
2014-12-31 12:40:00,14.97,14.97,14.96,14.97,187500.0,14.97,14.97,14.96,14.97,187500.0
2014-12-31 12:45:00,14.97,14.97,14.96,14.97,172500.0,14.97,14.97,14.96,14.97,172500.0
2014-12-31 12:50:00,14.96,14.97,14.96,14.96,129000.0,14.96,14.97,14.96,14.96,129000.0
2014-12-31 12:55:00,14.96,14.97,14.96,14.97,85500.0,14.96,14.97,14.96,14.97,85500.0
2014-12-31 13:00:00,14.97,15.01,14.97,15.01,420000.0,14.97,15.01,14.97,15.01,420000.0
2014-12-31 13:05:00,15.0,15.02,14.99,15.01,211500.0,15.0,15.02,14.99,15.01,211500.0
2014-12-31 13:10:00,15.01,15.01,14.97,14.98,220500.0,15.01,15.01,14.97,14.98,220500.0
2014-12-31 13:15:00,14.97,14.99,14.97,14.98,106500.0,14.97,14.99,14.97,14.98,106500.0
2014-12-31 13:20:00,14.98,14.99,14.98,14.98,87000.0,14.98,14.99,14.98,14.98,87000.0
2014-12-31 13:25:00,14.99,15.0,14.98,15.0,48000.0,14.99,15.0,14.98,15.0,48000.0
2014-12-31 13:30:00,15.0,15.0,14.99,15.0,166500.0,15.0,15.0,14.99,15.0,166500.0
2014-12-31 13:35:00,15.0,15.0,14.99,15.0,151500.0,15.0,15.0,14.99,15.0,151500.0
2014-12-31 13:40:00,15.0,15.01,14.99,15.01,180000.0,15.0,15.01,14.99,15.01,180000.0
2014-12-31 13:45:00,15.01,15.03,15.01,15.01,235500.0,15.01,15.03,15.01,15.01,235500.0
2014-12-31 13:50:00,15.01,15.02,15.0,15.0,145500.0,15.01,15.02,15.0,15.0,145500.0
2014-12-31 13:55:00,15.0,15.0,14.98,15.0,130500.0,15.0,15.0,14.98,15.0,130500.0
2014-12-31 14:00:00,15.01,15.01,15.0,15.0,115500.0,15.01,15.01,15.0,15.0,115500.0
2014-12-31 14:05:00,15.0,15.01,14.98,15.0,337500.0,15.0,15.01,14.98,15.0,337500.0
2014-12-31 14:10:00,14.99,15.0,14.99,14.99,159000.0,14.99,15.0,14.99,14.99,159000.0
2014-12-31 14:15:00,14.99,14.99,14.95,14.96,586500.0,14.99,14.99,14.95,14.96,586500.0
2014-12-31 14:20:00,14.96,14.96,14.92,14.94,699000.0,14.96,14.96,14.92,14.94,699000.0
2014-12-31 14:25:00,14.95,14.98,14.94,14.95,355500.0,14.95,14.98,14.94,14.95,355500.0
2014-12-31 14:30:00,14.96,14.98,14.95,14.96,210000.0,14.96,14.98,14.95,14.96,210000.0
2014-12-31 14:35:00,14.96,14.96,14.91,14.91,198000.0,14.96,14.96,14.91,14.91,198000.0
2014-12-31 14:40:00,14.91,14.95,14.89,14.92,444000.0,14.91,14.95,14.89,14.92,444000.0
2014-12-31 14:45:00,14.92,14.92,14.91,14.91,112500.0,14.92,14.92,14.91,14.91,112500.0
2014-12-31 14:50:00,14.92,14.94,14.91,14.92,409500.0,14.92,14.94,14.91,14.92,409500.0
2014-12-31 14:55:00,14.93,14.93,14.91,14.92,208500.0,14.93,14.93,14.91,14.92,208500.0
2014-12-31 15:00:00,14.92,14.92,14.88,14.89,330000.0,14.92,14.92,14.88,14.89,330000.0
2014-12-31 15:05:00,14.89,14.9,14.87,14.88,166500.0,14.89,14.9,14.87,14.88,166500.0
2014-12-31 15:10:00,14.88,14.89,14.87,14.89,214500.0,14.88,14.89,14.87,14.89,214500.0
2014-12-31 15:15:00,14.88,14.92,14.88,14.91,331500.0,14.88,14.92,14.88,14.91,331500.0
2014-12-31 15:20:00,14.92,14.94,14.91,14.93,342000.0,14.92,14.94,14.91,14.93,342000.0
2014-12-31 15:25:00,14.93,14.93,14.9,14.9,162000.0,14.93,14.93,14.9,14.9,162000.0
2014-12-31 15:30:00,14.9,14.91,14.88,14.89,267000.0,14.9,14.91,14.88,14.89,267000.0
2014-12-31 15:35:00,14.89,14.91,14.89,14.89,246000.0,14.89,14.91,14.89,14.89,246000.0
2014-12-31 15:40:00,14.89,14.89,14.85,14.88,565500.0,14.89,14.89,14.85,14.88,565500.0
2014-12-31 15:45:00,14.87,14.88,14.83,14.84,648000.0,14.87,14.88,14.83,14.84,648000.0
2014-12-31 15:50:00,14.84,14.85,14.82,14.84,1096500.0,14.84,14.85,14.82,14.84,1096500.0
2014-12-31 15:55:00,14.84,14.85,14.82,14.82,1423500.0,14.84,14.85,14.82,14.82,1423500.0
2015-01-02 09:30:00,14.86,14.88,14.81,14.81,1213500.0,14.86,14.88,14.81,14.81,1213500.0
2015-01-02 09:35:00,14.82,14.85,14.74,14.79,1563000.0,14.82,14.85,14.74,14.79,1563000.0
2015-01-02 09:40:00,14.79,14.82,14.74,14.77,754500.0,14.79,14.82,14.74,14.77,754500.0
2015-01-02 09:45:00,14.75,14.78,14.62,14.67,1642500.0,14.75,14.78,14.62,14.67,1642500.0
2015-01-02 09:50:00,14.66,14.68,14.54,14.55,2380500.0,14.66,14.68,14.54,14.55,2380500.0
2015-01-02 09:55:00,14.55,14.61,14.55,14.59,1368000.0,14.55,14.61,14.55,14.59,1368000.0
2015-01-02 10:00:00,14.59,14.6,14.43,14.49,2476500.0,14.59,14.6,14.43,14.49,2476500.0
2015-01-02 10:05:00,14.49,14.49,14.4,14.43,2026500.0,14.49,14.49,14.4,14.43,2026500.0
2015-01-02 10:10:00,14.42,14.46,14.41,14.45,1089000.0,14.42,14.46,14.41,14.45,1089000.0
2015-01-02 10:15:00,14.46,14.5,14.45,14.47,1231500.0,14.46,14.5,14.45,14.47,1231500.0
2015-01-02 10:20:00,14.46,14.49,14.42,14.45,804000.0,14.46,14.49,14.42,14.45,804000.0
2015-01-02 10:25:00,14.43,14.45,14.41,14.44,886500.0,14.43,14.45,14.41,14.44,886500.0
2015-01-02 10:30:00,14.43,14.45,14.34,14.34,1636500.0,14.43,14.45,14.34,14.34,1636500.0
2015-01-02 10:35:00,14.34,14.35,14.3,14.31,2094000.0,14.34,14.35,14.3,14.31,2094000.0
2015-01-02 10:40:00,14.31,14.32,14.22,14.23,1734000.0,14.31,14.32,14.22,14.23,1734000.0
2015-01-02 10:45:00,14.22,14.32,14.22,14.31,1225500.0,14.22,14.32,14.22,14.31,1225500.0
2015-01-02 10:50:00,14.31,14.38,14.28,14.37,1611000.0,14.31,14.38,14.28,14.37,1611000.0
2015-01-02 10:55:00,14.37,14.43,14.36,14.39,1279500.0,14.37,14.43,14.36,14.39,1279500.0
2015-01-02 11:00:00,14.39,14.39,14.3,14.3,772500.0,14.39,14.39,14.3,14.3,772500.0
2015-01-02 11:05:00,14.3,14.37,14.3,14.35,654000.0,14.3,14.37,14.3,14.35,654000.0
2015-01-02 11:10:00,14.36,14.36,14.26,14.31,765000.0,14.36,14.36,14.26,14.31,765000.0
2015-01-02 11:15:00,14.31,14.36,14.31,14.32,549000.0,14.31,14.36,14.31,14.32,549000.0
2015-01-02 11:20:00,14.32,14.33,14.29,14.31,406500.0,14.32,14.33,14.29,14.31,406500.0
2015-01-02 11:25:00,14.31,14.35,14.31,14.33,519000.0,14.31,14.35,14.31,14.33,519000.0
2015-01-02 11:30:00,14.34,14.36,14.33,14.34,546000.0,14.34,14.36,14.33,14.34,546000.0
2015-01-02 11:35:00,14.34,14.36,14.3,14.33,309000.0,14.34,14.36,14.3,14.33,309000.0
2015-01-02 11:40:00,14.33,14.35,14.32,14.33,235500.0,14.33,14.35,14.32,14.33,235500.0
2015-01-02 11:45:00,14.34,14.39,14.33,14.39,586500.0,14.34,14.39,14.33,14.39,586500.0
2015-01-02 11:50:00,14.39,14.39,14.35,14.39,342000.0,14.39,14.39,14.35,14.39,342000.0
2015-01-02 11:55:00,14.39,14.4,14.36,14.37,639000.0,14.39,14.4,14.36,14.37,639000.0
2015-01-02 12:00:00,14.37,14.38,14.35,14.38,450000.0,14.37,14.38,14.35,14.38,450000.0
2015-01-02 12:05:00,14.38,14.46,14.38,14.44,1588500.0,14.38,14.46,14.38,14.44,1588500.0
2015-01-02 12:10:00,14.44,14.44,14.38,14.41,439500.0,14.44,14.44,14.38,14.41,439500.0
2015-01-02 12:15:00,14.4,14.4,14.37,14.37,463500.0,14.4,14.4,14.37,14.37,463500.0
2015-01-02 12:20:00,14.38,14.38,14.36,14.37,520500.0,14.38,14.38,14.36,14.37,520500.0
2015-01-02 12:25:00,14.38,14.4,14.37,14.4,403500.0,14.38,14.4,14.37,14.4,403500.0
2015-01-02 12:30:00,14.39,14.41,14.38,14.41,276000.0,14.39,14.41,14.38,14.41,276000.0
2015-01-02 12:35:00,14.4,14.43,14.39,14.41,273000.0,14.4,14.43,14.39,14.41,273000.0
2015-01-02 12:40:00,14.42,14.43,14.41,14.42,264000.0,14.42,14.43,14.41,14.42,264000.0
2015-01-02 12:45:00,14.41,14.42,14.34,14.34,630000.0,14.41,14.42,14.34,14.34,630000.0
2015-01-02 12:50:00,14.34,14.4,14.33,14.4,288000.0,14.34,14.4,14.33,14.4,288000.0
2015-01-02 12:55:00,14.4,14.43,14.39,14.39,430500.0,14.4,14.43,14.39,14.39,430500.0
2015-01-02 13:00:00,14.4,14.41,14.39,14.41,90000.0,14.4,14.41,14.39,14.41,90000.0
2015-01-02 13:05:00,14.41,14.41,14.39,14.39,292500.0,14.41,14.41,14.39,14.39,292500.0
2015-01-02 13:10:00,14.4,14.41,14.39,14.39,663000.0,14.4,14.41,14.39,14.39,663000.0
2015-01-02 13:15:00,14.39,14.44,14.39,14.43,457500.0,14.39,14.44,14.39,14.43,457500.0
2015-01-02 13:20:00,14.43,14.44,14.43,14.43,219000.0,14.43,14.44,14.43,14.43,219000.0
2015-01-02 13:25:00,14.43,14.44,14.37,14.37,241500.0,14.43,14.44,14.37,14.37,241500.0
2015-01-02 13:30:00,14.38,14.39,14.35,14.36,273000.0,14.38,14.39,14.35,14.36,273000.0
2015-01-02 13:35:00,14.36,14.39,14.35,14.38,430500.0,14.36,14.39,14.35,14.38,430500.0
2015-01-02 13:40:00,14.38,14.38,14.36,14.36,447000.0,14.38,14.38,14.36,14.36,447000.0
2015-01-02 13:45:00,14.37,14.38,14.37,14.38,216000.0,14.37,14.38,14.37,14.38,216000.0
2015-01-02 13:50:00,14.38,14.41,14.37,14.4,547500.0,14.38,14.41,14.37,14.4,547500.0
2015-01-02 13:55:00,14.4,14.41,14.39,14.4,246000.0,14.4,14.41,14.39,14.4,246000.0
2015-01-02 14:00:00,14.4,14.43,14.4,14.41,235500.0,14.4,14.43,14.4,14.41,235500.0
2015-01-02 14:05:00,14.42,14.46,14.41,14.46,381000.0,14.42,14.46,14.41,14.46,381000.0
2015-01-02 14:10:00,14.47,14.52,14.46,14.52,738000.0,14.47,14.52,14.46,14.52,738000.0
2015-01-02 14:15:00,14.51,14.52,14.47,14.48,462000.0,14.51,14.52,14.47,14.48,462000.0
2015-01-02 14:20:00,14.49,14.52,14.48,14.52,276000.0,14.49,14.52,14.48,14.52,276000.0
2015-01-02 14:25:00,14.52,14.52,14.48,14.48,225000.0,14.52,14.52,14.48,14.48,225000.0
2015-01-02 14:30:00,14.48,14.49,14.46,14.46,307500.0,14.48,14.49,14.46,14.46,307500.0
2015-01-02 14:35:00,14.47,14.5,14.47,14.49,258000.0,14.47,14.5,14.47,14.49,258000.0
2015-01-02 14:40:00,14.49,14.5,14.48,14.5,217500.0,14.49,14.5,14.48,14.5,217500.0
2015-01-02 14:45:00,14.5,14.53,14.49,14.53,486000.0,14.5,14.53,14.49,14.53,486000.0
2015-01-02 14:50:00,14.53,14.55,14.52,14.54,667500.0,14.53,14.55,14.52,14.54,667500.0
2015-01-02 14:55:00,14.54,14.55,14.54,14.54,588000.0,14.54,14.55,14.54,14.54,588000.0
2015-01-02 15:00:00,14.54,14.54,14.52,14.52,219000.0,14.54,14.54,14.52,14.52,219000.0
2015-01-02 15:05:00,14.52,14.53,14.5,14.5,345000.0,14.52,14.53,14.5,14.5,345000.0
2015-01-02 15:10:00,14.49,14.5,14.47,14.49,469500.0,14.49,14.5,14.47,14.49,469500.0
2015-01-02 15:15:00,14.5,14.52,14.5,14.52,448500.0,14.5,14.52,14.5,14.52,448500.0
2015-01-02 15:20:00,14.52,14.53,14.5,14.52,277500.0,14.52,14.53,14.5,14.52,277500.0
2015-01-02 15:25:00,14.52,14.55,14.51,14.55,507000.0,14.52,14.55,14.51,14.55,507000.0
2015-01-02 15:30:00,14.55,14.58,14.54,14.56,462000.0,14.55,14.58,14.54,14.56,462000.0
2015-01-02 15:35:00,14.56,14.62,14.56,14.6,894000.0,14.56,14.62,14.56,14.6,894000.0
2015-01-02 15:40:00,14.59,14.63,14.59,14.63,1032000.0,14.59,14.63,14.59,14.63,1032000.0
2015-01-02 15:45:00,14.63,14.66,14.63,14.65,1161000.0,14.63,14.66,14.63,14.65,1161000.0
2015-01-02 15:50:00,14.65,14.67,14.61,14.62,2031000.0,14.65,14.67,14.61,14.62,2031000.0
2015-01-02 15:55:00,14.63,14.64,14.61,14.61,1626000.0,14.63,14.64,14.61,14.61,1626000.0
2015-01-05 09:30:00,14.3,14.43,14.3,14.36,2193000.0,14.3,14.43,14.3,14.36,2193000.0
2015-01-05 09:35:00,14.35,14.36,14.13,14.17,2868000.0,14.35,14.36,14.13,14.17,2868000.0
2015-01-05 09:40:00,14.15,14.18,14.08,14.18,3502500.0,14.15,14.18,14.08,14.18,3502500.0
2015-01-05 09:45:00,14.18,14.28,14.12,14.22,2506500.0,14.18,14.28,14.12,14.22,2506500.0
2015-01-05 09:50:00,14.23,14.32,14.19,14.22,1908000.0,14.23,14.32,14.19,14.22,1908000.0
2015-01-05 09:55:00,14.21,14.27,14.19,14.21,1422000.0,14.21,14.27,14.19,14.21,1422000.0
2015-01-05 10:00:00,14.2,14.23,14.16,14.19,1029000.0,14.2,14.23,14.16,14.19,1029000.0
2015-01-05 10:05:00,14.19,14.21,14.15,14.16,984000.0,14.19,14.21,14.15,14.16,984000.0
2015-01-05 10:10:00,14.17,14.2,14.1,14.15,1771500.0,14.17,14.2,14.1,14.15,1771500.0
2015-01-05 10:15:00,14.15,14.18,14.11,14.12,804000.0,14.15,14.18,14.11,14.12,804000.0
2015-01-05 10:20:00,14.12,14.15,14.1,14.15,873000.0,14.12,14.15,14.1,14.15,873000.0
2015-01-05 10:25:00,14.14,14.2,14.14,14.19,826500.0,14.14,14.2,14.14,14.19,826500.0
2015-01-05 10:30:00,14.19,14.19,14.12,14.17,628500.0,14.19,14.19,14.12,14.17,628500.0
2015-01-05 10:35:00,14.16,14.17,14.13,14.13,874500.0,14.16,14.17,14.13,14.13,874500.0
2015-01-05 10:40:00,14.13,14.14,14.06,14.07,1977000.0,14.13,14.14,14.06,14.07,1977000.0
2015-01-05 10:45:00,14.06,14.11,14.06,14.11,1156500.0,14.06,14.11,14.06,14.11,1156500.0
2015-01-05 10:50:00,14.11,14.12,14.08,14.1,978000.0,14.11,14.12,14.08,14.1,978000.0
2015-01-05 10:55:00,14.1,14.1,14.03,14.03,1254000.0,14.1,14.1,14.03,14.03,1254000.0
2015-01-05 11:00:00,14.03,14.05,13.98,14.0,1851000.0,14.03,14.05,13.98,14.0,1851000.0
2015-01-05 11:05:00,14.0,14.05,13.99,14.02,934500.0,14.0,14.05,13.99,14.02,934500.0
2015-01-05 11:10:00,14.02,14.05,14.01,14.04,477000.0,14.02,14.05,14.01,14.04,477000.0
2015-01-05 11:15:00,14.03,14.05,14.0,14.02,703500.0,14.03,14.05,14.0,14.02,703500.0
2015-01-05 11:20:00,14.03,14.09,14.03,14.09,756000.0,14.03,14.09,14.03,14.09,756000.0
2015-01-05 11:25:00,14.09,14.1,14.04,14.05,684000.0,14.09,14.1,14.04,14.05,684000.0
2015-01-05 11:30:00,14.04,14.09,14.02,14.05,598500.0,14.04,14.09,14.02,14.05,598500.0
2015-01-05 11:35:00,14.05,14.09,14.05,14.08,472500.0,14.05,14.09,14.05,14.08,472500.0
2015-01-05 11:40:00,14.08,14.1,14.05,14.09,628500.0,14.08,14.1,14.05,14.09,628500.0
2015-01-05 11:45:00,14.08,14.12,14.08,14.1,652500.0,14.08,14.12,14.08,14.1,652500.0
2015-01-05 11:50:00,14.1,14.14,14.08,14.08,736500.0,14.1,14.14,14.08,14.08,736500.0
2015-01-05 11:55:00,14.08,14.09,14.0,14.01,657000.0,14.08,14.09,14.0,14.01,657000.0
2015-01-05 12:00:00,14.02,14.03,13.97,13.98,898500.0,14.02,14.03,13.97,13.98,898500.0
2015-01-05 12:05:00,13.97,13.99,13.96,13.96,693000.0,13.97,13.99,13.96,13.96,693000.0
2015-01-05 12:10:00,13.96,13.98,13.91,13.91,1138500.0,13.96,13.98,13.91,13.91,1138500.0
2015-01-05 12:15:00,13.91,13.95,13.87,13.95,984000.0,13.91,13.95,13.87,13.95,984000.0
2015-01-05 12:20:00,13.95,13.95,13.9,13.93,379500.0,13.95,13.95,13.9,13.93,379500.0
2015-01-05 12:25:00,13.93,13.94,13.91,13.92,457500.0,13.93,13.94,13.91,13.92,457500.0
2015-01-05 12:30:00,13.92,13.92,13.88,13.88,501000.0,13.92,13.92,13.88,13.88,501000.0
2015-01-05 12:35:00,13.88,13.92,13.87,13.89,495000.0,13.88,13.92,13.87,13.89,495000.0
2015-01-05 12:40:00,13.9,13.91,13.88,13.9,463500.0,13.9,13.91,13.88,13.9,463500.0
2015-01-05 12:45:00,13.91,13.91,13.85,13.87,964500.0,13.91,13.91,13.85,13.87,964500.0
2015-01-05 12:50:00,13.88,13.91,13.87,13.88,426000.0,13.88,13.91,13.87,13.88,426000.0
2015-01-05 12:55:00,13.88,13.88,13.81,13.83,813000.0,13.88,13.88,13.81,13.83,813000.0
2015-01-05 13:00:00,13.84,13.87,13.83,13.86,384000.0,13.84,13.87,13.83,13.86,384000.0
2015-01-05 13:05:00,13.86,13.88,13.85,13.86,606000.0,13.86,13.88,13.85,13.86,606000.0
2015-01-05 13:10:00,13.85,13.86,13.83,13.84,646500.0,13.85,13.86,13.83,13.84,646500.0
2015-01-05 13:15:00,13.84,13.87,13.84,13.85,717000.0,13.84,13.87,13.84,13.85,717000.0
2015-01-05 13:20:00,13.85,13.93,13.85,13.89,639000.0,13.85,13.93,13.85,13.89,639000.0
2015-01-05 13:25:00,13.9,13.9,13.86,13.9,660000.0,13.9,13.9,13.86,13.9,660000.0
2015-01-05 13:30:00,13.89,13.93,13.89,13.93,600000.0,13.89,13.93,13.89,13.93,600000.0
2015-01-05 13:35:00,13.93,13.95,13.92,13.95,822000.0,13.93,13.95,13.92,13.95,822000.0
2015-01-05 13:40:00,13.95,13.95,13.89,13.9,456000.0,13.95,13.95,13.89,13.9,456000.0
2015-01-05 13:45:00,13.9,13.95,13.9,13.95,267000.0,13.9,13.95,13.9,13.95,267000.0
2015-01-05 13:50:00,13.95,13.98,13.91,13.94,430500.0,13.95,13.98,13.91,13.94,430500.0
2015-01-05 13:55:00,13.94,13.96,13.91,13.93,250500.0,13.94,13.96,13.91,13.93,250500.0
2015-01-05 14:00:00,13.93,13.93,13.91,13.92,163500.0,13.93,13.93,13.91,13.92,163500.0
2015-01-05 14:05:00,13.91,13.93,13.89,13.89,151500.0,13.91,13.93,13.89,13.89,151500.0
2015-01-05 14:10:00,13.9,13.9,13.87,13.87,252000.0,13.9,13.9,13.87,13.87,252000.0
2015-01-05 14:15:00,13.87,13.93,13.85,13.9,486000.0,13.87,13.93,13.85,13.9,486000.0
2015-01-05 14:20:00,13.89,13.93,13.89,13.92,334500.0,13.89,13.93,13.89,13.92,334500.0
2015-01-05 14:25:00,13.91,13.92,13.88,13.9,415500.0,13.91,13.92,13.88,13.9,415500.0
2015-01-05 14:30:00,13.89,13.9,13.86,13.88,280500.0,13.89,13.9,13.86,13.88,280500.0
2015-01-05 14:35:00,13.89,13.91,13.88,13.89,202500.0,13.89,13.91,13.88,13.89,202500.0
2015-01-05 14:40:00,13.89,13.91,13.86,13.86,343500.0,13.89,13.91,13.86,13.86,343500.0
2015-01-05 14:45:00,13.86,13.89,13.86,13.88,336000.0,13.86,13.89,13.86,13.88,336000.0
2015-01-05 14:50:00,13.87,13.89,13.86,13.89,447000.0,13.87,13.89,13.86,13.89,447000.0
2015-01-05 14:55:00,13.89,13.91,13.89,13.89,394500.0,13.89,13.91,13.89,13.89,394500.0
2015-01-05 15:00:00,13.9,13.91,13.89,13.89,289500.0,13.9,13.91,13.89,13.89,289500.0
2015-01-05 15:05:00,13.89,13.91,13.88,13.9,394500.0,13.89,13.91,13.88,13.9,394500.0
2015-01-05 15:10:00,13.9,13.93,13.89,13.93,772500.0,13.9,13.93,13.89,13.93,772500.0
2015-01-05 15:15:00,13.93,13.93,13.91,13.92,411000.0,13.93,13.93,13.91,13.92,411000.0
2015-01-05 15:20:00,13.92,13.94,13.9,13.93,525000.0,13.92,13.94,13.9,13.93,525000.0
2015-01-05 15:25:00,13.93,13.94,13.92,13.93,324000.0,13.93,13.94,13.92,13.93,324000.0
2015-01-05 15:30:00,13.93,13.94,13.92,13.93,513000.0,13.93,13.94,13.92,13.93,513000.0
2015-01-05 15:35:00,13.94,13.96,13.92,13.94,1035000.0,13.94,13.96,13.92,13.94,1035000.0
2015-01-05 15:40:00,13.94,14.02,13.94,14.02,1710000.0,13.94,14.02,13.94,14.02,1710000.0
2015-01-05 15:45:00,14.01,14.05,14.01,14.04,1935000.0,14.01,14.05,14.01,14.04,1935000.0
2015-01-05 15:50:00,14.04,14.06,14.03,14.05,1696500.0,14.04,14.06,14.03,14.05,1696500.0
2015-01-05 15:55:00,14.05,14.06,14.0,14.0,2344500.0,14.05,14.06,14.0,14.0,2344500.0
2015-01-06 09:30:00,14.0,14.17,13.97,14.11,3321000.0,14.0,14.17,13.97,14.11,3321000.0
2015-01-06 09:35:00,14.12,14.13,14.02,14.06,1371000.0,14.12,14.13,14.02,14.06,1371000.0
2015-01-06 09:40:00,14.04,14.1,14.02,14.07,1354500.0,14.04,14.1,14.02,14.07,1354500.0
2015-01-06 09:45:00,14.07,14.08,14.03,14.05,1368000.0,14.07,14.08,14.03,14.05,1368000.0
2015-01-06 09:50:00,14.05,14.06,13.96,14.01,1740000.0,14.05,14.06,13.96,14.01,1740000.0
2015-01-06 09:55:00,14.01,14.01,13.9,13.9,1527000.0,14.01,14.01,13.9,13.9,1527000.0
2015-01-06 10:00:00,13.9,13.97,13.89,13.92,1213500.0,13.9,13.97,13.89,13.92,1213500.0
2015-01-06 10:05:00,13.91,13.96,13.9,13.96,948000.0,13.91,13.96,13.9,13.96,948000.0
2015-01-06 10:10:00,13.95,14.05,13.95,14.0,1786500.0,13.95,14.05,13.95,14.0,1786500.0
2015-01-06 10:15:00,14.0,14.04,13.99,14.03,951000.0,14.0,14.04,13.99,14.03,951000.0
2015-01-06 10:20:00,14.03,14.11,14.03,14.08,1560000.0,14.03,14.11,14.03,14.08,1560000.0
2015-01-06 10:25:00,14.08,14.15,14.05,14.11,1404000.0,14.08,14.15,14.05,14.11,1404000.0
2015-01-06 10:30:00,14.11,14.13,14.09,14.11,1080000.0,14.11,14.13,14.09,14.11,1080000.0
2015-01-06 10:35:00,14.12,14.12,14.03,14.06,1327500.0,14.12,14.12,14.03,14.06,1327500.0
2015-01-06 10:40:00,14.05,14.07,13.97,13.99,963000.0,14.05,14.07,13.97,13.99,963000.0
2015-01-06 10:45:00,13.99,14.03,13.97,13.99,921000.0,13.99,14.03,13.97,13.99,921000.0
2015-01-06 10:50:00,13.99,14.0,13.96,13.97,697500.0,13.99,14.0,13.96,13.97,697500.0
2015-01-06 10:55:00,13.97,13.97,13.9,13.9,1734000.0,13.97,13.97,13.9,13.9,1734000.0
2015-01-06 11:00:00,13.9,13.9,13.84,13.86,2086500.0,13.9,13.9,13.84,13.86,2086500.0
2015-01-06 11:05:00,13.87,13.89,13.84,13.88,1236000.0,13.87,13.89,13.84,13.88,1236000.0
2015-01-06 11:10:00,13.88,13.88,13.86,13.86,726000.0,13.88,13.88,13.86,13.86,726000.0
2015-01-06 11:15:00,13.87,13.87,13.8,13.81,693000.0,13.87,13.87,13.8,13.81,693000.0
2015-01-06 11:20:00,13.81,13.84,13.8,13.82,643500.0,13.81,13.84,13.8,13.82,643500.0
2015-01-06 11:25:00,13.82,13.87,13.81,13.87,762000.0,13.82,13.87,13.81,13.87,762000.0
2015-01-06 11:30:00,13.87,13.87,13.81,13.83,735000.0,13.87,13.87,13.81,13.83,735000.0
2015-01-06 11:35:00,13.82,13.83,13.75,13.76,1332000.0,13.82,13.83,13.75,13.76,1332000.0
2015-01-06 11:40:00,13.77,13.81,13.77,13.8,538500.0,13.77,13.81,13.77,13.8,538500.0
2015-01-06 11:45:00,13.81,13.83,13.8,13.83,627000.0,13.81,13.83,13.8,13.83,627000.0
2015-01-06 11:50:00,13.83,13.83,13.77,13.77,372000.0,13.83,13.83,13.77,13.77,372000.0
2015-01-06 11:55:00,13.77,13.8,13.75,13.76,576000.0,13.77,13.8,13.75,13.76,576000.0
2015-01-06 12:00:00,13.77,13.77,13.73,13.74,934500.0,13.77,13.77,13.73,13.74,934500.0
2015-01-06 12:05:00,13.74,13.76,13.68,13.7,1104000.0,13.74,13.76,13.68,13.7,1104000.0
2015-01-06 12:10:00,13.71,13.74,13.67,13.73,997500.0,13.71,13.74,13.67,13.73,997500.0
2015-01-06 12:15:00,13.73,13.74,13.69,13.69,604500.0,13.73,13.74,13.69,13.69,604500.0
2015-01-06 12:20:00,13.69,13.7,13.61,13.63,1543500.0,13.69,13.7,13.61,13.63,1543500.0
2015-01-06 12:25:00,13.63,13.73,13.61,13.7,1048500.0,13.63,13.73,13.61,13.7,1048500.0
2015-01-06 12:30:00,13.71,13.76,13.69,13.74,807000.0,13.71,13.76,13.69,13.74,807000.0
2015-01-06 12:35:00,13.75,13.82,13.74,13.82,886500.0,13.75,13.82,13.74,13.82,886500.0
2015-01-06 12:40:00,13.82,13.85,13.8,13.81,916500.0,13.82,13.85,13.8,13.81,916500.0
2015-01-06 12:45:00,13.81,13.82,13.78,13.81,454500.0,13.81,13.82,13.78,13.81,454500.0
2015-01-06 12:50:00,13.81,13.84,13.8,13.83,654000.0,13.81,13.84,13.8,13.83,654000.0
2015-01-06 12:55:00,13.83,13.86,13.83,13.85,468000.0,13.83,13.86,13.83,13.85,468000.0
2015-01-06 13:00:00,13.85,13.86,13.81,13.81,897000.0,13.85,13.86,13.81,13.81,897000.0
2015-01-06 13:05:00,13.8,13.81,13.74,13.75,787500.0,13.8,13.81,13.74,13.75,787500.0
2015-01-06 13:10:00,13.75,13.77,13.71,13.72,814500.0,13.75,13.77,13.71,13.72,814500.0
2015-01-06 13:15:00,13.71,13.73,13.67,13.67,667500.0,13.71,13.73,13.67,13.67,667500.0
2015-01-06 13:20:00,13.68,13.69,13.65,13.65,699000.0,13.68,13.69,13.65,13.65,699000.0
2015-01-06 13:25:00,13.65,13.73,13.65,13.71,1461000.0,13.65,13.73,13.65,13.71,1461000.0
2015-01-06 13:30:00,13.72,13.74,13.71,13.72,570000.0,13.72,13.74,13.71,13.72,570000.0
2015-01-06 13:35:00,13.71,13.75,13.7,13.74,519000.0,13.71,13.75,13.7,13.74,519000.0
2015-01-06 13:40:00,13.74,13.74,13.7,13.71,412500.0,13.74,13.74,13.7,13.71,412500.0
2015-01-06 13:45:00,13.71,13.79,13.71,13.78,631500.0,13.71,13.79,13.71,13.78,631500.0
2015-01-06 13:50:00,13.78,13.8,13.75,13.79,414000.0,13.78,13.8,13.75,13.79,414000.0
2015-01-06 13:55:00,13.79,13.84,13.78,13.83,697500.0,13.79,13.84,13.78,13.83,697500.0
2015-01-06 14:00:00,13.82,13.91,13.82,13.86,1419000.0,13.82,13.91,13.82,13.86,1419000.0
2015-01-06 14:05:00,13.86,13.86,13.83,13.84,594000.0,13.86,13.86,13.83,13.84,594000.0
2015-01-06 14:10:00,13.84,13.84,13.8,13.82,475500.0,13.84,13.84,13.8,13.82,475500.0
2015-01-06 14:15:00,13.82,13.84,13.8,13.83,396000.0,13.82,13.84,13.8,13.83,396000.0
2015-01-06 14:20:00,13.84,13.9,13.83,13.87,799500.0,13.84,13.9,13.83,13.87,799500.0
2015-01-06 14:25:00,13.88,13.91,13.86,13.9,574500.0,13.88,13.91,13.86,13.9,574500.0
2015-01-06 14:30:00,13.9,13.93,13.89,13.9,691500.0,13.9,13.93,13.89,13.9,691500.0
2015-01-06 14:35:00,13.91,14.03,13.91,14.02,1608000.0,13.91,14.03,13.91,14.02,1608000.0
2015-01-06 14:40:00,14.02,14.08,14.02,14.07,1200000.0,14.02,14.08,14.02,14.07,1200000.0
2015-01-06 14:45:00,14.08,14.1,14.06,14.09,987000.0,14.08,14.1,14.06,14.09,987000.0
2015-01-06 14:50:00,14.1,14.13,14.09,14.12,744000.0,14.1,14.13,14.09,14.12,744000.0
2015-01-06 14:55:00,14.11,14.11,14.07,14.07,871500.0,14.11,14.11,14.07,14.07,871500.0
2015-01-06 15:00:00,14.07,14.11,14.07,14.08,918000.0,14.07,14.11,14.07,14.08,918000.0
2015-01-06 15:05:00,14.08,14.1,14.08,14.09,801000.0,14.08,14.1,14.08,14.09,801000.0
2015-01-06 15:10:00,14.09,14.16,14.08,14.15,1432500.0,14.09,14.16,14.08,14.15,1432500.0
2015-01-06 15:15:00,14.15,14.2,14.14,14.2,1140000.0,14.15,14.2,14.14,14.2,1140000.0
2015-01-06 15:20:00,14.19,14.28,14.18,14.26,2340000.0,14.19,14.28,14.18,14.26,2340000.0
2015-01-06 15:25:00,14.26,14.26,14.21,14.23,975000.0,14.26,14.26,14.21,14.23,975000.0
2015-01-06 15:30:00,14.24,14.24,14.18,14.18,861000.0,14.24,14.24,14.18,14.18,861000.0
2015-01-06 15:35:00,14.18,14.18,14.12,14.14,1329000.0,14.18,14.18,14.12,14.14,1329000.0
2015-01-06 15:40:00,14.14,14.16,14.12,14.14,865500.0,14.14,14.16,14.12,14.14,865500.0
2015-01-06 15:45:00,14.14,14.17,14.14,14.14,912000.0,14.14,14.17,14.14,14.14,912000.0
2015-01-06 15:50:00,14.14,14.14,14.09,14.09,1285500.0,14.14,14.14,14.09,14.09,1285500.0
2015-01-06 15:55:00,14.09,14.11,14.05,14.08,2187000.0,14.09,14.11,14.05,14.08,2187000.0
2015-01-07 09:30:00,14.22,14.32,14.14,14.2,1551000.0,14.22,14.32,14.14,14.2,1551000.0
2015-01-07 09:35:00,14.19,14.31,14.17,14.25,1534500.0,14.19,14.31,14.17,14.25,1534500.0
2015-01-07 09:40:00,14.26,14.27,14.2,14.23,865500.0,14.26,14.27,14.2,14.23,865500.0
2015-01-07 09:45:00,14.24,14.24,14.17,14.19,951000.0,14.24,14.24,14.17,14.19,951000.0
2015-01-07 09:50:00,14.2,14.27,14.19,14.27,730500.0,14.2,14.27,14.19,14.27,730500.0
2015-01-07 09:55:00,14.27,14.3,14.25,14.29,717000.0,14.27,14.3,14.25,14.29,717000.0
2015-01-07 10:00:00,14.28,14.31,14.27,14.29,736500.0,14.28,14.31,14.27,14.29,736500.0
2015-01-07 10:05:00,14.29,14.29,14.2,14.21,856500.0,14.29,14.29,14.2,14.21,856500.0
2015-01-07 10:10:00,14.22,14.22,14.08,14.09,1354500.0,14.22,14.22,14.08,14.09,1354500.0
2015-01-07 10:15:00,14.1,14.17,14.1,14.15,960000.0,14.1,14.17,14.1,14.15,960000.0
2015-01-07 10:20:00,14.15,14.17,14.07,14.07,1047000.0,14.15,14.17,14.07,14.07,1047000.0
2015-01-07 10:25:00,14.08,14.09,14.02,14.09,877500.0,14.08,14.09,14.02,14.09,877500.0
2015-01-07 10:30:00,14.07,14.09,14.03,14.07,700500.0,14.07,14.09,14.03,14.07,700500.0
2015-01-07 10:35:00,14.07,14.07,14.01,14.01,835500.0,14.07,14.07,14.01,14.01,835500.0
2015-01-07 10:40:00,14.02,14.05,13.99,14.03,1113000.0,14.02,14.05,13.99,14.03,1113000.0
2015-01-07 10:45:00,14.03,14.1,14.02,14.07,616500.0,14.03,14.1,14.02,14.07,616500.0
2015-01-07 10:50:00,14.08,14.08,14.03,14.05,519000.0,14.08,14.08,14.03,14.05,519000.0
2015-01-07 10:55:00,14.06,14.07,14.01,14.02,541500.0,14.06,14.07,14.01,14.02,541500.0
2015-01-07 11:00:00,14.03,14.08,14.03,14.05,430500.0,14.03,14.08,14.03,14.05,430500.0
2015-01-07 11:05:00,14.05,14.1,14.05,14.08,426000.0,14.05,14.1,14.05,14.08,426000.0
2015-01-07 11:10:00,14.09,14.09,14.02,14.03,312000.0,14.09,14.09,14.02,14.03,312000.0
2015-01-07 11:15:00,14.02,14.05,14.01,14.03,712500.0,14.02,14.05,14.01,14.03,712500.0
2015-01-07 11:20:00,14.02,14.05,14.02,14.03,210000.0,14.02,14.05,14.02,14.03,210000.0
2015-01-07 11:25:00,14.04,14.05,14.0,14.03,571500.0,14.04,14.05,14.0,14.03,571500.0
2015-01-07 11:30:00,14.03,14.14,14.03,14.12,859500.0,14.03,14.14,14.03,14.12,859500.0
2015-01-07 11:35:00,14.12,14.13,14.1,14.12,235500.0,14.12,14.13,14.1,14.12,235500.0
2015-01-07 11:40:00,14.12,14.14,14.11,14.12,447000.0,14.12,14.14,14.11,14.12,447000.0
2015-01-07 11:45:00,14.12,14.16,14.11,14.16,925500.0,14.12,14.16,14.11,14.16,925500.0
2015-01-07 11:50:00,14.16,14.16,14.1,14.15,445500.0,14.16,14.16,14.1,14.15,445500.0
2015-01-07 11:55:00,14.15,14.17,14.12,14.15,249000.0,14.15,14.17,14.12,14.15,249000.0
2015-01-07 12:00:00,14.15,14.18,14.14,14.15,268500.0,14.15,14.18,14.14,14.15,268500.0
2015-01-07 12:05:00,14.15,14.18,14.1,14.14,381000.0,14.15,14.18,14.1,14.14,381000.0
2015-01-07 12:10:00,14.14,14.14,14.09,14.12,313500.0,14.14,14.14,14.09,14.12,313500.0
2015-01-07 12:15:00,14.12,14.14,14.1,14.14,169500.0,14.12,14.14,14.1,14.14,169500.0
2015-01-07 12:20:00,14.14,14.16,14.11,14.12,135000.0,14.14,14.16,14.11,14.12,135000.0
2015-01-07 12:25:00,14.13,14.14,14.11,14.11,73500.0,14.13,14.14,14.11,14.11,73500.0
2015-01-07 12:30:00,14.12,14.13,14.09,14.1,246000.0,14.12,14.13,14.09,14.1,246000.0
2015-01-07 12:35:00,14.11,14.13,14.1,14.11,124500.0,14.11,14.13,14.1,14.11,124500.0
2015-01-07 12:40:00,14.11,14.14,14.07,14.12,601500.0,14.11,14.14,14.07,14.12,601500.0
2015-01-07 12:45:00,14.12,14.13,14.09,14.1,228000.0,14.12,14.13,14.09,14.1,228000.0
2015-01-07 12:50:00,14.09,14.13,14.09,14.1,141000.0,14.09,14.13,14.09,14.1,141000.0
2015-01-07 12:55:00,14.1,14.1,14.07,14.07,195000.0,14.1,14.1,14.07,14.07,195000.0
2015-01-07 13:00:00,14.09,14.09,14.04,14.04,294000.0,14.09,14.09,14.04,14.04,294000.0
2015-01-07 13:05:00,14.04,14.06,14.01,14.02,420000.0,14.04,14.06,14.01,14.02,420000.0
2015-01-07 13:10:00,14.01,14.06,14.01,14.05,339000.0,14.01,14.06,14.01,14.05,339000.0
2015-01-07 13:15:00,14.05,14.06,14.04,14.04,321000.0,14.05,14.06,14.04,14.04,321000.0
2015-01-07 13:20:00,14.04,14.06,14.0,14.01,348000.0,14.04,14.06,14.0,14.01,348000.0
2015-01-07 13:25:00,14.01,14.04,13.99,14.02,330000.0,14.01,14.04,13.99,14.02,330000.0
2015-01-07 13:30:00,14.02,14.06,14.02,14.06,252000.0,14.02,14.06,14.02,14.06,252000.0
2015-01-07 13:35:00,14.05,14.06,14.02,14.03,207000.0,14.05,14.06,14.02,14.03,207000.0
2015-01-07 13:40:00,14.03,14.05,14.03,14.04,211500.0,14.03,14.05,14.03,14.04,211500.0
2015-01-07 13:45:00,14.03,14.05,14.02,14.05,339000.0,14.03,14.05,14.02,14.05,339000.0
2015-01-07 13:50:00,14.04,14.05,14.02,14.03,114000.0,14.04,14.05,14.02,14.03,114000.0
2015-01-07 13:55:00,14.04,14.05,14.04,14.05,189000.0,14.04,14.05,14.04,14.05,189000.0
2015-01-07 14:00:00,14.05,14.08,14.02,14.06,400500.0,14.05,14.08,14.02,14.06,400500.0
2015-01-07 14:05:00,14.06,14.08,14.03,14.06,388500.0,14.06,14.08,14.03,14.06,388500.0
2015-01-07 14:10:00,14.07,14.07,14.02,14.03,168000.0,14.07,14.07,14.02,14.03,168000.0
2015-01-07 14:15:00,14.03,14.04,14.01,14.02,282000.0,14.03,14.04,14.01,14.02,282000.0
2015-01-07 14:20:00,14.03,14.06,14.01,14.03,199500.0,14.03,14.06,14.01,14.03,199500.0
2015-01-07 14:25:00,14.02,14.04,14.01,14.01,451500.0,14.02,14.04,14.01,14.01,451500.0
2015-01-07 14:30:00,14.01,14.07,14.01,14.07,310500.0,14.01,14.07,14.01,14.07,310500.0
2015-01-07 14:35:00,14.07,14.09,14.05,14.07,420000.0,14.07,14.09,14.05,14.07,420000.0
2015-01-07 14:40:00,14.08,14.1,14.08,14.08,390000.0,14.08,14.1,14.08,14.08,390000.0
2015-01-07 14:45:00,14.08,14.11,14.06,14.11,384000.0,14.08,14.11,14.06,14.11,384000.0
2015-01-07 14:50:00,14.1,14.11,14.09,14.1,504000.0,14.1,14.11,14.09,14.1,504000.0
2015-01-07 14:55:00,14.09,14.11,14.08,14.09,256500.0,14.09,14.11,14.08,14.09,256500.0
2015-01-07 15:00:00,14.09,14.12,14.08,14.08,264000.0,14.09,14.12,14.08,14.08,264000.0
2015-01-07 15:05:00,14.08,14.11,14.08,14.1,282000.0,14.08,14.11,14.08,14.1,282000.0
2015-01-07 15:10:00,14.09,14.09,14.05,14.05,310500.0,14.09,14.09,14.05,14.05,310500.0
2015-01-07 15:15:00,14.05,14.09,14.04,14.08,307500.0,14.05,14.09,14.04,14.08,307500.0
2015-01-07 15:20:00,14.08,14.08,14.04,14.05,265500.0,14.08,14.08,14.04,14.05,265500.0
2015-01-07 15:25:00,14.04,14.07,14.03,14.06,322500.0,14.04,14.07,14.03,14.06,322500.0
2015-01-07 15:30:00,14.06,14.07,14.03,14.05,223500.0,14.06,14.07,14.03,14.05,223500.0
2015-01-07 15:35:00,14.05,14.06,14.03,14.05,139500.0,14.05,14.06,14.03,14.05,139500.0
2015-01-07 15:40:00,14.05,14.07,14.04,14.06,292500.0,14.05,14.07,14.04,14.06,292500.0
2015-01-07 15:45:00,14.06,14.06,14.03,14.04,430500.0,14.06,14.06,14.03,14.04,430500.0
2015-01-07 15:50:00,14.04,14.05,14.03,14.04,771000.0,14.04,14.05,14.03,14.04,771000.0
2015-01-07 15:55:00,14.04,14.07,14.04,14.05,1518000.0,14.04,14.07,14.04,14.05,1518000.0
2015-01-08 09:30:00,14.19,14.23,14.1,14.14,1575000.0,14.19,14.23,14.1,14.14,1575000.0
2015-01-08 09:35:00,14.14,14.15,14.07,14.14,1623000.0,14.14,14.15,14.07,14.14,1623000.0
2015-01-08 09:40:00,14.15,14.22,14.13,14.14,1183500.0,14.15,14.22,14.13,14.14,1183500.0
2015-01-08 09:45:00,14.14,14.18,14.11,14.14,687000.0,14.14,14.18,14.11,14.14,687000.0
2015-01-08 09:50:00,14.15,14.18,14.07,14.12,1372500.0,14.15,14.18,14.07,14.12,1372500.0
2015-01-08 09:55:00,14.12,14.15,14.09,14.15,627000.0,14.12,14.15,14.09,14.15,627000.0
2015-01-08 10:00:00,14.14,14.21,14.14,14.17,1131000.0,14.14,14.21,14.14,14.17,1131000.0
2015-01-08 10:05:00,14.18,14.2,14.15,14.2,466500.0,14.18,14.2,14.15,14.2,466500.0
2015-01-08 10:10:00,14.19,14.24,14.17,14.24,648000.0,14.19,14.24,14.17,14.24,648000.0
2015-01-08 10:15:00,14.24,14.25,14.2,14.21,516000.0,14.24,14.25,14.2,14.21,516000.0
2015-01-08 10:20:00,14.21,14.22,14.14,14.18,1101000.0,14.21,14.22,14.14,14.18,1101000.0
2015-01-08 10:25:00,14.18,14.2,14.13,14.15,726000.0,14.18,14.2,14.13,14.15,726000.0
2015-01-08 10:30:00,14.15,14.16,14.12,14.14,385500.0,14.15,14.16,14.12,14.14,385500.0
2015-01-08 10:35:00,14.14,14.19,14.13,14.18,523500.0,14.14,14.19,14.13,14.18,523500.0
2015-01-08 10:40:00,14.19,14.21,14.18,14.18,304500.0,14.19,14.21,14.18,14.18,304500.0
2015-01-08 10:45:00,14.2,14.21,14.16,14.17,346500.0,14.2,14.21,14.16,14.17,346500.0
2015-01-08 10:50:00,14.18,14.19,14.14,14.18,238500.0,14.18,14.19,14.14,14.18,238500.0
2015-01-08 10:55:00,14.18,14.19,14.15,14.16,408000.0,14.18,14.19,14.15,14.16,408000.0
2015-01-08 11:00:00,14.17,14.21,14.17,14.19,1191000.0,14.17,14.21,14.17,14.19,1191000.0
2015-01-08 11:05:00,14.2,14.23,14.19,14.21,472500.0,14.2,14.23,14.19,14.21,472500.0
2015-01-08 11:10:00,14.2,14.23,14.18,14.2,292500.0,14.2,14.23,14.18,14.2,292500.0
2015-01-08 11:15:00,14.19,14.22,14.18,14.21,168000.0,14.19,14.22,14.18,14.21,168000.0
2015-01-08 11:20:00,14.22,14.23,14.19,14.19,370500.0,14.22,14.23,14.19,14.19,370500.0
2015-01-08 11:25:00,14.2,14.21,14.17,14.18,372000.0,14.2,14.21,14.17,14.18,372000.0
2015-01-08 11:30:00,14.18,14.18,14.15,14.16,403500.0,14.18,14.18,14.15,14.16,403500.0
2015-01-08 11:35:00,14.15,14.16,14.13,14.14,483000.0,14.15,14.16,14.13,14.14,483000.0
2015-01-08 11:40:00,14.14,14.16,14.14,14.16,165000.0,14.14,14.16,14.14,14.16,165000.0
2015-01-08 11:45:00,14.16,14.17,14.13,14.14,429000.0,14.16,14.17,14.13,14.14,429000.0
2015-01-08 11:50:00,14.13,14.13,14.11,14.12,471000.0,14.13,14.13,14.11,14.12,471000.0
2015-01-08 11:55:00,14.12,14.14,14.11,14.14,412500.0,14.12,14.14,14.11,14.14,412500.0
2015-01-08 12:00:00,14.14,14.15,14.11,14.13,529500.0,14.14,14.15,14.11,14.13,529500.0
2015-01-08 12:05:00,14.12,14.13,14.11,14.11,135000.0,14.12,14.13,14.11,14.11,135000.0
2015-01-08 12:10:00,14.12,14.12,14.04,14.05,964500.0,14.12,14.12,14.04,14.05,964500.0
2015-01-08 12:15:00,14.05,14.09,14.04,14.08,489000.0,14.05,14.09,14.04,14.08,489000.0
2015-01-08 12:20:00,14.07,14.08,14.06,14.08,255000.0,14.07,14.08,14.06,14.08,255000.0
2015-01-08 12:25:00,14.08,14.1,14.08,14.1,351000.0,14.08,14.1,14.08,14.1,351000.0
2015-01-08 12:30:00,14.1,14.11,14.09,14.1,354000.0,14.1,14.11,14.09,14.1,354000.0
2015-01-08 12:35:00,14.1,14.15,14.1,14.13,301500.0,14.1,14.15,14.1,14.13,301500.0
2015-01-08 12:40:00,14.13,14.16,14.13,14.15,192000.0,14.13,14.16,14.13,14.15,192000.0
2015-01-08 12:45:00,14.14,14.15,14.12,14.13,349500.0,14.14,14.15,14.12,14.13,349500.0
2015-01-08 12:50:00,14.13,14.13,14.11,14.13,102000.0,14.13,14.13,14.11,14.13,102000.0
2015-01-08 12:55:00,14.12,14.12,14.1,14.11,87000.0,14.12,14.12,14.1,14.11,87000.0
2015-01-08 13:00:00,14.11,14.12,14.09,14.11,142500.0,14.11,14.12,14.09,14.11,142500.0
2015-01-08 13:05:00,14.11,14.16,14.11,14.16,334500.0,14.11,14.16,14.11,14.16,334500.0
2015-01-08 13:10:00,14.16,14.16,14.12,14.13,246000.0,14.16,14.16,14.12,14.13,246000.0
2015-01-08 13:15:00,14.13,14.16,14.13,14.16,213000.0,14.13,14.16,14.13,14.16,213000.0
2015-01-08 13:20:00,14.16,14.16,14.14,14.15,153000.0,14.16,14.16,14.14,14.15,153000.0
2015-01-08 13:25:00,14.16,14.17,14.14,14.14,192000.0,14.16,14.17,14.14,14.14,192000.0
2015-01-08 13:30:00,14.15,14.15,14.13,14.13,234000.0,14.15,14.15,14.13,14.13,234000.0
2015-01-08 13:35:00,14.13,14.14,14.12,14.13,138000.0,14.13,14.14,14.12,14.13,138000.0
2015-01-08 13:40:00,14.13,14.14,14.13,14.13,117000.0,14.13,14.14,14.13,14.13,117000.0
2015-01-08 13:45:00,14.13,14.13,14.08,14.1,355500.0,14.13,14.13,14.08,14.1,355500.0
2015-01-08 13:50:00,14.1,14.11,14.08,14.09,132000.0,14.1,14.11,14.08,14.09,132000.0
2015-01-08 13:55:00,14.09,14.09,14.03,14.06,568500.0,14.09,14.09,14.03,14.06,568500.0
2015-01-08 14:00:00,14.06,14.08,14.05,14.06,345000.0,14.06,14.08,14.05,14.06,345000.0
2015-01-08 14:05:00,14.06,14.1,14.06,14.09,391500.0,14.06,14.1,14.06,14.09,391500.0
2015-01-08 14:10:00,14.1,14.1,14.06,14.07,418500.0,14.1,14.1,14.06,14.07,418500.0
2015-01-08 14:15:00,14.06,14.07,14.06,14.07,502500.0,14.06,14.07,14.06,14.07,502500.0
2015-01-08 14:20:00,14.07,14.1,14.06,14.1,462000.0,14.07,14.1,14.06,14.1,462000.0
2015-01-08 14:25:00,14.09,14.1,14.08,14.1,156000.0,14.09,14.1,14.08,14.1,156000.0
2015-01-08 14:30:00,14.1,14.11,14.08,14.08,300000.0,14.1,14.11,14.08,14.08,300000.0
2015-01-08 14:35:00,14.08,14.09,14.07,14.08,127500.0,14.08,14.09,14.07,14.08,127500.0
2015-01-08 14:40:00,14.09,14.1,14.07,14.08,505500.0,14.09,14.1,14.07,14.08,505500.0
2015-01-08 14:45:00,14.08,14.09,14.04,14.07,529500.0,14.08,14.09,14.04,14.07,529500.0
2015-01-08 14:50:00,14.07,14.09,14.06,14.09,333000.0,14.07,14.09,14.06,14.09,333000.0
2015-01-08 14:55:00,14.09,14.09,14.07,14.08,175500.0,14.09,14.09,14.07,14.08,175500.0
2015-01-08 15:00:00,14.08,14.08,14.05,14.07,441000.0,14.08,14.08,14.05,14.07,441000.0
2015-01-08 15:05:00,14.06,14.06,14.01,14.03,1017000.0,14.06,14.06,14.01,14.03,1017000.0
2015-01-08 15:10:00,14.03,14.07,14.02,14.06,583500.0,14.03,14.07,14.02,14.06,583500.0
2015-01-08 15:15:00,14.06,14.08,14.05,14.08,432000.0,14.06,14.08,14.05,14.08,432000.0
2015-01-08 15:20:00,14.08,14.09,14.08,14.08,277500.0,14.08,14.09,14.08,14.08,277500.0
2015-01-08 15:25:00,14.08,14.09,14.07,14.08,471000.0,14.08,14.09,14.07,14.08,471000.0
2015-01-08 15:30:00,14.08,14.08,14.04,14.06,898500.0,14.08,14.08,14.04,14.06,898500.0
2015-01-08 15:35:00,14.05,14.08,14.05,14.05,898500.0,14.05,14.08,14.05,14.05,898500.0
2015-01-08 15:40:00,14.05,14.06,14.02,14.02,1012500.0,14.05,14.06,14.02,14.02,1012500.0
2015-01-08 15:45:00,14.03,14.05,14.0,14.03,2028000.0,14.03,14.05,14.0,14.03,2028000.0
2015-01-08 15:50:00,14.04,14.06,14.0,14.06,1978500.0,14.04,14.06,14.0,14.06,1978500.0
2015-01-08 15:55:00,14.06,14.06,14.03,14.04,2569500.0,14.06,14.06,14.03,14.04,2569500.0
2015-01-09 09:30:00,13.92,14.0,13.82,13.83,2550000.0,13.92,14.0,13.82,13.83,2550000.0
2015-01-09 09:35:00,13.84,13.85,13.74,13.84,2880000.0,13.84,13.85,13.74,13.84,2880000.0
2015-01-09 09:40:00,13.83,13.88,13.76,13.83,1659000.0,13.83,13.88,13.76,13.83,1659000.0
2015-01-09 09:45:00,13.83,13.83,13.72,13.75,2427000.0,13.83,13.83,13.72,13.75,2427000.0
2015-01-09 09:50:00,13.74,13.78,13.69,13.78,2065500.0,13.74,13.78,13.69,13.78,2065500.0
2015-01-09 09:55:00,13.76,13.77,13.7,13.71,1062000.0,13.76,13.77,13.7,13.71,1062000.0
2015-01-09 10:00:00,13.72,13.79,13.7,13.79,1230000.0,13.72,13.79,13.7,13.79,1230000.0
2015-01-09 10:05:00,13.78,13.79,13.74,13.77,778500.0,13.78,13.79,13.74,13.77,778500.0
2015-01-09 10:10:00,13.77,13.83,13.77,13.81,934500.0,13.77,13.83,13.77,13.81,934500.0
2015-01-09 10:15:00,13.82,13.84,13.76,13.82,822000.0,13.82,13.84,13.76,13.82,822000.0
2015-01-09 10:20:00,13.81,13.85,13.77,13.78,673500.0,13.81,13.85,13.77,13.78,673500.0
2015-01-09 10:25:00,13.77,13.79,13.71,13.72,1326000.0,13.77,13.79,13.71,13.72,1326000.0
2015-01-09 10:30:00,13.72,13.78,13.71,13.76,856500.0,13.72,13.78,13.71,13.76,856500.0
2015-01-09 10:35:00,13.77,13.78,13.75,13.77,592500.0,13.77,13.78,13.75,13.77,592500.0
2015-01-09 10:40:00,13.77,13.78,13.75,13.75,423000.0,13.77,13.78,13.75,13.75,423000.0
2015-01-09 10:45:00,13.75,13.76,13.72,13.73,766500.0,13.75,13.76,13.72,13.73,766500.0
2015-01-09 10:50:00,13.74,13.78,13.72,13.76,570000.0,13.74,13.78,13.72,13.76,570000.0
2015-01-09 10:55:00,13.76,13.8,13.75,13.78,442500.0,13.76,13.8,13.75,13.78,442500.0
2015-01-09 11:00:00,13.78,13.78,13.74,13.75,424500.0,13.78,13.78,13.74,13.75,424500.0
2015-01-09 11:05:00,13.75,13.76,13.71,13.71,825000.0,13.75,13.76,13.71,13.71,825000.0
2015-01-09 11:10:00,13.71,13.72,13.68,13.71,1036500.0,13.71,13.72,13.68,13.71,1036500.0
2015-01-09 11:15:00,13.71,13.74,13.69,13.72,661500.0,13.71,13.74,13.69,13.72,661500.0
2015-01-09 11:20:00,13.72,13.74,13.68,13.74,720000.0,13.72,13.74,13.68,13.74,720000.0
2015-01-09 11:25:00,13.74,13.76,13.73,13.76,397500.0,13.74,13.76,13.73,13.76,397500.0
2015-01-09 11:30:00,13.76,13.82,13.74,13.81,741000.0,13.76,13.82,13.74,13.81,741000.0
2015-01-09 11:35:00,13.81,13.85,13.79,13.84,984000.0,13.81,13.85,13.79,13.84,984000.0
2015-01-09 11:40:00,13.84,13.84,13.79,13.81,460500.0,13.84,13.84,13.79,13.81,460500.0
2015-01-09 11:45:00,13.81,13.84,13.8,13.82,429000.0,13.81,13.84,13.8,13.82,429000.0
2015-01-09 11:50:00,13.82,13.83,13.8,13.81,262500.0,13.82,13.83,13.8,13.81,262500.0
2015-01-09 11:55:00,13.81,13.83,13.78,13.82,355500.0,13.81,13.83,13.78,13.82,355500.0
2015-01-09 12:00:00,13.82,13.85,13.82,13.84,259500.0,13.82,13.85,13.82,13.84,259500.0
2015-01-09 12:05:00,13.84,13.87,13.84,13.87,847500.0,13.84,13.87,13.84,13.87,847500.0
2015-01-09 12:10:00,13.87,13.88,13.85,13.86,450000.0,13.87,13.88,13.85,13.86,450000.0
2015-01-09 12:15:00,13.86,13.86,13.84,13.84,325500.0,13.86,13.86,13.84,13.84,325500.0
2015-01-09 12:20:00,13.84,13.85,13.82,13.82,198000.0,13.84,13.85,13.82,13.82,198000.0
2015-01-09 12:25:00,13.82,13.83,13.81,13.82,264000.0,13.82,13.83,13.81,13.82,264000.0
2015-01-09 12:30:00,13.82,13.85,13.8,13.8,379500.0,13.82,13.85,13.8,13.8,379500.0
2015-01-09 12:35:00,13.8,13.82,13.8,13.82,256500.0,13.8,13.82,13.8,13.82,256500.0
2015-01-09 12:40:00,13.82,13.82,13.81,13.82,222000.0,13.82,13.82,13.81,13.82,222000.0
2015-01-09 12:45:00,13.82,13.82,13.77,13.77,477000.0,13.82,13.82,13.77,13.77,477000.0
2015-01-09 12:50:00,13.78,13.78,13.73,13.73,556500.0,13.78,13.78,13.73,13.73,556500.0
2015-01-09 12:55:00,13.74,13.75,13.7,13.71,603000.0,13.74,13.75,13.7,13.71,603000.0
2015-01-09 13:00:00,13.71,13.76,13.71,13.75,711000.0,13.71,13.76,13.71,13.75,711000.0
2015-01-09 13:05:00,13.74,13.79,13.73,13.78,762000.0,13.74,13.79,13.73,13.78,762000.0
2015-01-09 13:10:00,13.78,13.79,13.78,13.79,639000.0,13.78,13.79,13.78,13.79,639000.0
2015-01-09 13:15:00,13.79,13.81,13.75,13.78,736500.0,13.79,13.81,13.75,13.78,736500.0
2015-01-09 13:20:00,13.78,13.78,13.72,13.72,327000.0,13.78,13.78,13.72,13.72,327000.0
2015-01-09 13:25:00,13.72,13.75,13.72,13.74,384000.0,13.72,13.75,13.72,13.74,384000.0
2015-01-09 13:30:00,13.75,13.77,13.72,13.73,288000.0,13.75,13.77,13.72,13.73,288000.0
2015-01-09 13:35:00,13.73,13.73,13.72,13.73,486000.0,13.73,13.73,13.72,13.73,486000.0
2015-01-09 13:40:00,13.73,13.74,13.72,13.73,273000.0,13.73,13.74,13.72,13.73,273000.0
2015-01-09 13:45:00,13.73,13.74,13.71,13.73,568500.0,13.73,13.74,13.71,13.73,568500.0
2015-01-09 13:50:00,13.73,13.74,13.7,13.71,615000.0,13.73,13.74,13.7,13.71,615000.0
2015-01-09 13:55:00,13.71,13.72,13.68,13.68,997500.0,13.71,13.72,13.68,13.68,997500.0
2015-01-09 14:00:00,13.68,13.71,13.66,13.7,2151000.0,13.68,13.71,13.66,13.7,2151000.0
2015-01-09 14:05:00,13.7,13.7,13.68,13.69,618000.0,13.7,13.7,13.68,13.69,618000.0
2015-01-09 14:10:00,13.69,13.7,13.69,13.7,247500.0,13.69,13.7,13.69,13.7,247500.0
2015-01-09 14:15:00,13.7,13.7,13.67,13.69,330000.0,13.7,13.7,13.67,13.69,330000.0
2015-01-09 14:20:00,13.68,13.7,13.67,13.69,507000.0,13.68,13.7,13.67,13.69,507000.0
2015-01-09 14:25:00,13.69,13.72,13.68,13.71,402000.0,13.69,13.72,13.68,13.71,402000.0
2015-01-09 14:30:00,13.71,13.72,13.69,13.71,678000.0,13.71,13.72,13.69,13.71,678000.0
2015-01-09 14:35:00,13.71,13.79,13.7,13.79,1156500.0,13.71,13.79,13.7,13.79,1156500.0
2015-01-09 14:40:00,13.79,13.81,13.77,13.78,1612500.0,13.79,13.81,13.77,13.78,1612500.0
2015-01-09 14:45:00,13.79,13.8,13.76,13.77,597000.0,13.79,13.8,13.76,13.77,597000.0
2015-01-09 14:50:00,13.77,13.78,13.76,13.77,372000.0,13.77,13.78,13.76,13.77,372000.0
2015-01-09 14:55:00,13.76,13.77,13.72,13.74,418500.0,13.76,13.77,13.72,13.74,418500.0
2015-01-09 15:00:00,13.74,13.77,13.73,13.76,304500.0,13.74,13.77,13.73,13.76,304500.0
2015-01-09 15:05:00,13.77,13.78,13.76,13.77,261000.0,13.77,13.78,13.76,13.77,261000.0
2015-01-09 15:10:00,13.78,13.8,13.78,13.79,561000.0,13.78,13.8,13.78,13.79,561000.0
2015-01-09 15:15:00,13.79,13.81,13.78,13.79,693000.0,13.79,13.81,13.78,13.79,693000.0
2015-01-09 15:20:00,13.8,13.8,13.78,13.79,325500.0,13.8,13.8,13.78,13.79,325500.0
2015-01-09 15:25:00,13.78,13.8,13.77,13.77,681000.0,13.78,13.8,13.77,13.77,681000.0
2015-01-09 15:30:00,13.77,13.78,13.75,13.78,384000.0,13.77,13.78,13.75,13.78,384000.0
2015-01-09 15:35:00,13.78,13.78,13.76,13.78,634500.0,13.78,13.78,13.76,13.78,634500.0
2015-01-09 15:40:00,13.78,13.79,13.77,13.77,631500.0,13.78,13.79,13.77,13.77,631500.0
2015-01-09 15:45:00,13.77,13.81,13.76,13.8,1030500.0,13.77,13.81,13.76,13.8,1030500.0
2015-01-09 15:50:00,13.8,13.81,13.78,13.79,1038000.0,13.8,13.81,13.78,13.79,1038000.0
2015-01-09 15:55:00,13.79,13.8,13.77,13.77,1404000.0,13.79,13.8,13.77,13.77,1404000.0
2015-01-12 09:30:00,13.56,13.6,13.49,13.5,3634500.0,13.56,13.6,13.49,13.5,3634500.0
2015-01-12 09:35:00,13.5,13.58,13.47,13.55,2571000.0,13.5,13.58,13.47,13.55,2571000.0
2015-01-12 09:40:00,13.56,13.63,13.54,13.59,2044500.0,13.56,13.63,13.54,13.59,2044500.0
2015-01-12 09:45:00,13.59,13.63,13.51,13.53,1569000.0,13.59,13.63,13.51,13.53,1569000.0
2015-01-12 09:50:00,13.52,13.54,13.45,13.45,1812000.0,13.52,13.54,13.45,13.45,1812000.0
2015-01-12 09:55:00,13.45,13.45,13.36,13.38,3144000.0,13.45,13.45,13.36,13.38,3144000.0
2015-01-12 10:00:00,13.38,13.4,13.37,13.39,1461000.0,13.38,13.4,13.37,13.39,1461000.0
2015-01-12 10:05:00,13.38,13.47,13.37,13.47,1836000.0,13.38,13.47,13.37,13.47,1836000.0
2015-01-12 10:10:00,13.47,13.47,13.42,13.42,1450500.0,13.47,13.47,13.42,13.42,1450500.0
2015-01-12 10:15:00,13.42,13.43,13.38,13.4,3235500.0,13.42,13.43,13.38,13.4,3235500.0
2015-01-12 10:20:00,13.39,13.4,13.32,13.35,3466500.0,13.39,13.4,13.32,13.35,3466500.0
2015-01-12 10:25:00,13.35,13.36,13.32,13.36,1971000.0,13.35,13.36,13.32,13.36,1971000.0
2015-01-12 10:30:00,13.35,13.36,13.33,13.34,1039500.0,13.35,13.36,13.33,13.34,1039500.0
2015-01-12 10:35:00,13.35,13.37,13.33,13.35,1819500.0,13.35,13.37,13.33,13.35,1819500.0
2015-01-12 10:40:00,13.35,13.4,13.33,13.38,784500.0,13.35,13.4,13.33,13.38,784500.0
2015-01-12 10:45:00,13.39,13.41,13.36,13.39,1225500.0,13.39,13.41,13.36,13.39,1225500.0
2015-01-12 10:50:00,13.38,13.39,13.34,13.35,529500.0,13.38,13.39,13.34,13.35,529500.0
2015-01-12 10:55:00,13.36,13.38,13.34,13.38,822000.0,13.36,13.38,13.34,13.38,822000.0
2015-01-12 11:00:00,13.38,13.41,13.38,13.38,1078500.0,13.38,13.41,13.38,13.38,1078500.0
2015-01-12 11:05:00,13.38,13.4,13.37,13.39,429000.0,13.38,13.4,13.37,13.39,429000.0
2015-01-12 11:10:00,13.39,13.4,13.37,13.37,1155000.0,13.39,13.4,13.37,13.37,1155000.0
2015-01-12 11:15:00,13.37,13.38,13.34,13.35,682500.0,13.37,13.38,13.34,13.35,682500.0
2015-01-12 11:20:00,13.34,13.35,13.3,13.34,1989000.0,13.34,13.35,13.3,13.34,1989000.0
2015-01-12 11:25:00,13.35,13.36,13.32,13.33,642000.0,13.35,13.36,13.32,13.33,642000.0
2015-01-12 11:30:00,13.33,13.36,13.32,13.32,427500.0,13.33,13.36,13.32,13.32,427500.0
2015-01-12 11:35:00,13.32,13.35,13.32,13.33,309000.0,13.32,13.35,13.32,13.33,309000.0
2015-01-12 11:40:00,13.33,13.33,13.32,13.32,690000.0,13.33,13.33,13.32,13.32,690000.0
2015-01-12 11:45:00,13.32,13.35,13.3,13.32,574500.0,13.32,13.35,13.3,13.32,574500.0
2015-01-12 11:50:00,13.31,13.32,13.28,13.31,606000.0,13.31,13.32,13.28,13.31,606000.0
2015-01-12 11:55:00,13.3,13.35,13.3,13.33,856500.0,13.3,13.35,13.3,13.33,856500.0
2015-01-12 12:00:00,13.33,13.37,13.33,13.37,547500.0,13.33,13.37,13.33,13.37,547500.0
2015-01-12 12:05:00,13.37,13.38,13.36,13.37,373500.0,13.37,13.38,13.36,13.37,373500.0
2015-01-12 12:10:00,13.36,13.37,13.35,13.37,216000.0,13.36,13.37,13.35,13.37,216000.0
2015-01-12 12:15:00,13.37,13.43,13.36,13.42,810000.0,13.37,13.43,13.36,13.42,810000.0
2015-01-12 12:20:00,13.42,13.45,13.4,13.43,610500.0,13.42,13.45,13.4,13.43,610500.0
2015-01-12 12:25:00,13.43,13.43,13.41,13.42,313500.0,13.43,13.43,13.41,13.42,313500.0
2015-01-12 12:30:00,13.42,13.49,13.42,13.47,1171500.0,13.42,13.49,13.42,13.47,1171500.0
2015-01-12 12:35:00,13.47,13.47,13.39,13.44,826500.0,13.47,13.47,13.39,13.44,826500.0
2015-01-12 12:40:00,13.43,13.44,13.38,13.38,679500.0,13.43,13.44,13.38,13.38,679500.0
2015-01-12 12:45:00,13.39,13.39,13.34,13.37,991500.0,13.39,13.39,13.34,13.37,991500.0
2015-01-12 12:50:00,13.36,13.39,13.35,13.37,928500.0,13.36,13.39,13.35,13.37,928500.0
2015-01-12 12:55:00,13.37,13.38,13.36,13.38,523500.0,13.37,13.38,13.36,13.38,523500.0
2015-01-12 13:00:00,13.37,13.4,13.36,13.38,373500.0,13.37,13.4,13.36,13.38,373500.0
2015-01-12 13:05:00,13.39,13.4,13.35,13.35,531000.0,13.39,13.4,13.35,13.35,531000.0
2015-01-12 13:10:00,13.36,13.38,13.35,13.37,406500.0,13.36,13.38,13.35,13.37,406500.0
2015-01-12 13:15:00,13.37,13.4,13.34,13.35,496500.0,13.37,13.4,13.34,13.35,496500.0
2015-01-12 13:20:00,13.35,13.37,13.33,13.33,478500.0,13.35,13.37,13.33,13.33,478500.0
2015-01-12 13:25:00,13.33,13.35,13.32,13.32,453000.0,13.33,13.35,13.32,13.32,453000.0
2015-01-12 13:30:00,13.32,13.36,13.3,13.36,663000.0,13.32,13.36,13.3,13.36,663000.0
2015-01-12 13:35:00,13.35,13.37,13.34,13.37,349500.0,13.35,13.37,13.34,13.37,349500.0
2015-01-12 13:40:00,13.37,13.38,13.34,13.37,270000.0,13.37,13.38,13.34,13.37,270000.0
2015-01-12 13:45:00,13.37,13.42,13.37,13.41,343500.0,13.37,13.42,13.37,13.41,343500.0
2015-01-12 13:50:00,13.41,13.43,13.41,13.42,381000.0,13.41,13.43,13.41,13.42,381000.0
2015-01-12 13:55:00,13.43,13.43,13.4,13.43,312000.0,13.43,13.43,13.4,13.43,312000.0
2015-01-12 14:00:00,13.43,13.44,13.41,13.42,454500.0,13.43,13.44,13.41,13.42,454500.0
2015-01-12 14:05:00,13.41,13.43,13.39,13.43,723000.0,13.41,13.43,13.39,13.43,723000.0
2015-01-12 14:10:00,13.44,13.46,13.43,13.44,433500.0,13.44,13.46,13.43,13.44,433500.0
2015-01-12 14:15:00,13.44,13.47,13.43,13.43,307500.0,13.44,13.47,13.43,13.43,307500.0
2015-01-12 14:20:00,13.43,13.43,13.41,13.42,456000.0,13.43,13.43,13.41,13.42,456000.0
2015-01-12 14:25:00,13.41,13.42,13.38,13.39,606000.0,13.41,13.42,13.38,13.39,606000.0
2015-01-12 14:30:00,13.4,13.41,13.38,13.41,450000.0,13.4,13.41,13.38,13.41,450000.0
2015-01-12 14:35:00,13.4,13.41,13.39,13.4,258000.0,13.4,13.41,13.39,13.4,258000.0
2015-01-12 14:40:00,13.4,13.43,13.4,13.42,240000.0,13.4,13.43,13.4,13.42,240000.0
2015-01-12 14:45:00,13.41,13.43,13.4,13.41,424500.0,13.41,13.43,13.4,13.41,424500.0
2015-01-12 14:50:00,13.41,13.41,13.38,13.4,504000.0,13.41,13.41,13.38,13.4,504000.0
2015-01-12 14:55:00,13.4,13.41,13.38,13.39,249000.0,13.4,13.41,13.38,13.39,249000.0
2015-01-12 15:00:00,13.4,13.44,13.39,13.43,417000.0,13.4,13.44,13.39,13.43,417000.0
2015-01-12 15:05:00,13.43,13.44,13.38,13.38,337500.0,13.43,13.44,13.38,13.38,337500.0
2015-01-12 15:10:00,13.39,13.41,13.38,13.39,244500.0,13.39,13.41,13.38,13.39,244500.0
2015-01-12 15:15:00,13.39,13.43,13.38,13.42,372000.0,13.39,13.43,13.38,13.42,372000.0
2015-01-12 15:20:00,13.41,13.43,13.39,13.4,346500.0,13.41,13.43,13.39,13.4,346500.0
2015-01-12 15:25:00,13.4,13.43,13.4,13.43,369000.0,13.4,13.43,13.4,13.43,369000.0
2015-01-12 15:30:00,13.43,13.44,13.37,13.38,753000.0,13.43,13.44,13.37,13.38,753000.0
2015-01-12 15:35:00,13.38,13.4,13.34,13.38,816000.0,13.38,13.4,13.34,13.38,816000.0
2015-01-12 15:40:00,13.38,13.43,13.37,13.42,520500.0,13.38,13.43,13.37,13.42,520500.0
2015-01-12 15:45:00,13.42,13.53,13.42,13.5,1900500.0,13.42,13.53,13.42,13.5,1900500.0
2015-01-12 15:50:00,13.5,13.5,13.47,13.5,1104000.0,13.5,13.5,13.47,13.5,1104000.0
2015-01-12 15:55:00,13.49,13.5,13.47,13.48,1485000.0,13.49,13.5,13.47,13.48,1485000.0
2015-01-13 09:30:00,13.55,13.69,13.53,13.65,2716500.0,13.55,13.69,13.53,13.65,2716500.0
2015-01-13 09:35:00,13.64,13.67,13.6,13.64,1090500.0,13.64,13.67,13.6,13.64,1090500.0
2015-01-13 09:40:00,13.66,13.78,13.65,13.75,1546500.0,13.66,13.78,13.65,13.75,1546500.0
2015-01-13 09:45:00,13.75,13.79,13.69,13.71,1525500.0,13.75,13.79,13.69,13.71,1525500.0
2015-01-13 09:50:00,13.7,13.71,13.65,13.67,1461000.0,13.7,13.71,13.65,13.67,1461000.0
2015-01-13 09:55:00,13.68,13.73,13.67,13.73,853500.0,13.68,13.73,13.67,13.73,853500.0
2015-01-13 10:00:00,13.71,13.84,13.71,13.79,1552500.0,13.71,13.84,13.71,13.79,1552500.0
2015-01-13 10:05:00,13.8,13.83,13.79,13.81,951000.0,13.8,13.83,13.79,13.81,951000.0
2015-01-13 10:10:00,13.82,13.83,13.76,13.79,982500.0,13.82,13.83,13.76,13.79,982500.0
2015-01-13 10:15:00,13.79,13.79,13.76,13.76,456000.0,13.79,13.79,13.76,13.76,456000.0
2015-01-13 10:20:00,13.76,13.77,13.72,13.73,439500.0,13.76,13.77,13.72,13.73,439500.0
2015-01-13 10:25:00,13.73,13.75,13.72,13.72,405000.0,13.73,13.75,13.72,13.72,405000.0
2015-01-13 10:30:00,13.72,13.79,13.72,13.77,388500.0,13.72,13.79,13.72,13.77,388500.0
2015-01-13 10:35:00,13.77,13.78,13.75,13.76,366000.0,13.77,13.78,13.75,13.76,366000.0
2015-01-13 10:40:00,13.76,13.78,13.75,13.75,385500.0,13.76,13.78,13.75,13.75,385500.0
2015-01-13 10:45:00,13.74,13.75,13.73,13.74,427500.0,13.74,13.75,13.73,13.74,427500.0
2015-01-13 10:50:00,13.74,13.78,13.73,13.73,372000.0,13.74,13.78,13.73,13.73,372000.0
2015-01-13 10:55:00,13.73,13.75,13.72,13.73,283500.0,13.73,13.75,13.72,13.73,283500.0
2015-01-13 11:00:00,13.73,13.73,13.71,13.72,493500.0,13.73,13.73,13.71,13.72,493500.0
2015-01-13 11:05:00,13.72,13.75,13.72,13.72,261000.0,13.72,13.75,13.72,13.72,261000.0
2015-01-13 11:10:00,13.72,13.73,13.67,13.68,990000.0,13.72,13.73,13.67,13.68,990000.0
2015-01-13 11:15:00,13.69,13.69,13.67,13.67,403500.0,13.69,13.69,13.67,13.67,403500.0
2015-01-13 11:20:00,13.67,13.67,13.61,13.63,790500.0,13.67,13.67,13.61,13.63,790500.0
2015-01-13 11:25:00,13.63,13.68,13.62,13.67,772500.0,13.63,13.68,13.62,13.67,772500.0
2015-01-13 11:30:00,13.68,13.69,13.65,13.66,237000.0,13.68,13.69,13.65,13.66,237000.0
2015-01-13 11:35:00,13.67,13.68,13.66,13.67,117000.0,13.67,13.68,13.66,13.67,117000.0
2015-01-13 11:40:00,13.67,13.69,13.65,13.66,304500.0,13.67,13.69,13.65,13.66,304500.0
2015-01-13 11:45:00,13.66,13.68,13.65,13.68,322500.0,13.66,13.68,13.65,13.68,322500.0
2015-01-13 11:50:00,13.67,13.67,13.64,13.64,294000.0,13.67,13.67,13.64,13.64,294000.0
2015-01-13 11:55:00,13.64,13.65,13.63,13.64,490500.0,13.64,13.65,13.63,13.64,490500.0
2015-01-13 12:00:00,13.63,13.65,13.62,13.63,258000.0,13.63,13.65,13.62,13.63,258000.0
2015-01-13 12:05:00,13.63,13.64,13.62,13.62,342000.0,13.63,13.64,13.62,13.62,342000.0
2015-01-13 12:10:00,13.62,13.64,13.61,13.64,148500.0,13.62,13.64,13.61,13.64,148500.0
2015-01-13 12:15:00,13.63,13.64,13.62,13.62,301500.0,13.63,13.64,13.62,13.62,301500.0
2015-01-13 12:20:00,13.62,13.62,13.6,13.6,508500.0,13.62,13.62,13.6,13.6,508500.0
2015-01-13 12:25:00,13.6,13.64,13.6,13.63,384000.0,13.6,13.64,13.6,13.63,384000.0
2015-01-13 12:30:00,13.62,13.64,13.62,13.62,322500.0,13.62,13.64,13.62,13.62,322500.0
2015-01-13 12:35:00,13.63,13.64,13.61,13.62,375000.0,13.63,13.64,13.61,13.62,375000.0
2015-01-13 12:40:00,13.62,13.62,13.59,13.62,468000.0,13.62,13.62,13.59,13.62,468000.0
2015-01-13 12:45:00,13.61,13.69,13.6,13.66,892500.0,13.61,13.69,13.6,13.66,892500.0
2015-01-13 12:50:00,13.66,13.72,13.65,13.68,556500.0,13.66,13.72,13.65,13.68,556500.0
2015-01-13 12:55:00,13.68,13.69,13.67,13.68,289500.0,13.68,13.69,13.67,13.68,289500.0
2015-01-13 13:00:00,13.7,13.71,13.68,13.68,489000.0,13.7,13.71,13.68,13.68,489000.0
2015-01-13 13:05:00,13.69,13.7,13.67,13.67,159000.0,13.69,13.7,13.67,13.67,159000.0
2015-01-13 13:10:00,13.68,13.69,13.67,13.69,186000.0,13.68,13.69,13.67,13.69,186000.0
2015-01-13 13:15:00,13.68,13.68,13.66,13.67,192000.0,13.68,13.68,13.66,13.67,192000.0
2015-01-13 13:20:00,13.66,13.66,13.61,13.63,435000.0,13.66,13.66,13.61,13.63,435000.0
2015-01-13 13:25:00,13.63,13.63,13.57,13.59,780000.0,13.63,13.63,13.57,13.59,780000.0
2015-01-13 13:30:00,13.59,13.59,13.54,13.55,762000.0,13.59,13.59,13.54,13.55,762000.0
2015-01-13 13:35:00,13.56,13.56,13.51,13.51,1089000.0,13.56,13.56,13.51,13.51,1089000.0
2015-01-13 13:40:00,13.52,13.53,13.51,13.52,471000.0,13.52,13.53,13.51,13.52,471000.0
2015-01-13 13:45:00,13.51,13.56,13.51,13.52,492000.0,13.51,13.56,13.51,13.52,492000.0
2015-01-13 13:50:00,13.52,13.53,13.45,13.46,825000.0,13.52,13.53,13.45,13.46,825000.0
2015-01-13 13:55:00,13.47,13.5,13.43,13.48,675000.0,13.47,13.5,13.43,13.48,675000.0
2015-01-13 14:00:00,13.48,13.49,13.46,13.49,474000.0,13.48,13.49,13.46,13.49,474000.0
2015-01-13 14:05:00,13.48,13.48,13.43,13.43,528000.0,13.48,13.48,13.43,13.43,528000.0
2015-01-13 14:10:00,13.43,13.45,13.39,13.42,462000.0,13.43,13.45,13.39,13.42,462000.0
2015-01-13 14:15:00,13.41,13.46,13.39,13.43,484500.0,13.41,13.46,13.39,13.43,484500.0
2015-01-13 14:20:00,13.43,13.46,13.42,13.45,640500.0,13.43,13.46,13.42,13.45,640500.0
2015-01-13 14:25:00,13.44,13.52,13.44,13.5,925500.0,13.44,13.52,13.44,13.5,925500.0
2015-01-13 14:30:00,13.5,13.58,13.49,13.54,976500.0,13.5,13.58,13.49,13.54,976500.0
2015-01-13 14:35:00,13.54,13.57,13.54,13.56,259500.0,13.54,13.57,13.54,13.56,259500.0
2015-01-13 14:40:00,13.56,13.56,13.52,13.53,366000.0,13.56,13.56,13.52,13.53,366000.0
2015-01-13 14:45:00,13.53,13.56,13.52,13.53,150000.0,13.53,13.56,13.52,13.53,150000.0
2015-01-13 14:50:00,13.53,13.56,13.52,13.55,198000.0,13.53,13.56,13.52,13.55,198000.0
2015-01-13 14:55:00,13.54,13.58,13.49,13.49,568500.0,13.54,13.58,13.49,13.49,568500.0
2015-01-13 15:00:00,13.5,13.52,13.49,13.5,352500.0,13.5,13.52,13.49,13.5,352500.0
2015-01-13 15:05:00,13.51,13.51,13.47,13.47,483000.0,13.51,13.51,13.47,13.47,483000.0
2015-01-13 15:10:00,13.47,13.55,13.47,13.55,790500.0,13.47,13.55,13.47,13.55,790500.0
2015-01-13 15:15:00,13.54,13.55,13.52,13.53,429000.0,13.54,13.55,13.52,13.53,429000.0
2015-01-13 15:20:00,13.54,13.57,13.51,13.54,394500.0,13.54,13.57,13.51,13.54,394500.0
2015-01-13 15:25:00,13.54,13.54,13.49,13.5,325500.0,13.54,13.54,13.49,13.5,325500.0
2015-01-13 15:30:00,13.5,13.61,13.5,13.57,1491000.0,13.5,13.61,13.5,13.57,1491000.0
2015-01-13 15:35:00,13.56,13.66,13.56,13.66,1114500.0,13.56,13.66,13.56,13.66,1114500.0
2015-01-13 15:40:00,13.66,13.69,13.64,13.67,1045500.0,13.66,13.69,13.64,13.67,1045500.0
2015-01-13 15:45:00,13.67,13.7,13.62,13.62,1069500.0,13.67,13.7,13.62,13.62,1069500.0
2015-01-13 15:50:00,13.63,13.64,13.59,13.6,826500.0,13.63,13.64,13.59,13.6,826500.0
2015-01-13 15:55:00,13.6,13.63,13.6,13.62,1110000.0,13.6,13.63,13.6,13.62,1110000.0
2015-01-14 09:30:00,12.39,12.73,12.33,12.6,16843500.0,12.39,12.73,12.33,12.6,16843500.0
2015-01-14 09:35:00,12.6,12.79,12.6,12.65,7899000.0,12.6,12.79,12.6,12.65,7899000.0
2015-01-14 09:40:00,12.66,12.68,12.54,12.61,5442000.0,12.66,12.68,12.54,12.61,5442000.0
2015-01-14 09:45:00,12.62,12.64,12.53,12.61,4191000.0,12.62,12.64,12.53,12.61,4191000.0
2015-01-14 09:50:00,12.62,12.68,12.59,12.67,3946500.0,12.62,12.68,12.59,12.67,3946500.0
2015-01-14 09:55:00,12.67,12.8,12.66,12.78,5418000.0,12.67,12.8,12.66,12.78,5418000.0
2015-01-14 10:00:00,12.78,12.96,12.77,12.94,7120500.0,12.78,12.96,12.77,12.94,7120500.0
2015-01-14 10:05:00,12.94,13.01,12.85,12.88,6048000.0,12.94,13.01,12.85,12.88,6048000.0
2015-01-14 10:10:00,12.88,12.96,12.87,12.91,2338500.0,12.88,12.96,12.87,12.91,2338500.0
2015-01-14 10:15:00,12.91,12.91,12.74,12.77,3849000.0,12.91,12.91,12.74,12.77,3849000.0
2015-01-14 10:20:00,12.77,12.83,12.76,12.83,1768500.0,12.77,12.83,12.76,12.83,1768500.0
2015-01-14 10:25:00,12.82,12.82,12.76,12.8,1339500.0,12.82,12.82,12.76,12.8,1339500.0
2015-01-14 10:30:00,12.8,12.81,12.72,12.75,2256000.0,12.8,12.81,12.72,12.75,2256000.0
2015-01-14 10:35:00,12.76,12.77,12.7,12.71,1360500.0,12.76,12.77,12.7,12.71,1360500.0
2015-01-14 10:40:00,12.71,12.79,12.7,12.76,1471500.0,12.71,12.79,12.7,12.76,1471500.0
2015-01-14 10:45:00,12.76,12.85,12.75,12.81,2088000.0,12.76,12.85,12.75,12.81,2088000.0
2015-01-14 10:50:00,12.81,12.87,12.8,12.82,1180500.0,12.81,12.87,12.8,12.82,1180500.0
2015-01-14 10:55:00,12.81,12.83,12.76,12.79,1147500.0,12.81,12.83,12.76,12.79,1147500.0
2015-01-14 11:00:00,12.79,12.8,12.7,12.71,1431000.0,12.79,12.8,12.7,12.71,1431000.0
2015-01-14 11:05:00,12.73,12.79,12.71,12.74,1084500.0,12.73,12.79,12.71,12.74,1084500.0
2015-01-14 11:10:00,12.74,12.77,12.71,12.71,742500.0,12.74,12.77,12.71,12.71,742500.0
2015-01-14 11:15:00,12.71,12.74,12.67,12.69,1062000.0,12.71,12.74,12.67,12.69,1062000.0
2015-01-14 11:20:00,12.69,12.75,12.69,12.7,963000.0,12.69,12.75,12.69,12.7,963000.0
2015-01-14 11:25:00,12.71,12.72,12.67,12.67,768000.0,12.71,12.72,12.67,12.67,768000.0
2015-01-14 11:30:00,12.67,12.69,12.64,12.67,2233500.0,12.67,12.69,12.64,12.67,2233500.0
2015-01-14 11:35:00,12.67,12.74,12.66,12.74,1675500.0,12.67,12.74,12.66,12.74,1675500.0
2015-01-14 11:40:00,12.74,12.76,12.71,12.72,1171500.0,12.74,12.76,12.71,12.72,1171500.0
2015-01-14 11:45:00,12.72,12.72,12.7,12.71,775500.0,12.72,12.72,12.7,12.71,775500.0
2015-01-14 11:50:00,12.7,12.71,12.66,12.67,1297500.0,12.7,12.71,12.66,12.67,1297500.0
2015-01-14 11:55:00,12.68,12.7,12.67,12.68,433500.0,12.68,12.7,12.67,12.68,433500.0
2015-01-14 12:00:00,12.68,12.72,12.67,12.72,1104000.0,12.68,12.72,12.67,12.72,1104000.0
2015-01-14 12:05:00,12.72,12.72,12.69,12.69,816000.0,12.72,12.72,12.69,12.69,816000.0
2015-01-14 12:10:00,12.7,12.71,12.68,12.68,520500.0,12.7,12.71,12.68,12.68,520500.0
2015-01-14 12:15:00,12.68,12.7,12.66,12.69,936000.0,12.68,12.7,12.66,12.69,936000.0
2015-01-14 12:20:00,12.68,12.71,12.67,12.69,580500.0,12.68,12.71,12.67,12.69,580500.0
2015-01-14 12:25:00,12.68,12.7,12.67,12.69,612000.0,12.68,12.7,12.67,12.69,612000.0
2015-01-14 12:30:00,12.69,12.71,12.68,12.7,576000.0,12.69,12.71,12.68,12.7,576000.0
2015-01-14 12:35:00,12.7,12.76,12.69,12.74,1042500.0,12.7,12.76,12.69,12.74,1042500.0
2015-01-14 12:40:00,12.75,12.77,12.72,12.72,600000.0,12.75,12.77,12.72,12.72,600000.0
2015-01-14 12:45:00,12.72,12.76,12.71,12.75,555000.0,12.72,12.76,12.71,12.75,555000.0
2015-01-14 12:50:00,12.75,12.75,12.69,12.74,723000.0,12.75,12.75,12.69,12.74,723000.0
2015-01-14 12:55:00,12.74,12.83,12.73,12.82,1335000.0,12.74,12.83,12.73,12.82,1335000.0
2015-01-14 13:00:00,12.83,12.84,12.79,12.81,1096500.0,12.83,12.84,12.79,12.81,1096500.0
2015-01-14 13:05:00,12.82,12.83,12.75,12.81,1272000.0,12.82,12.83,12.75,12.81,1272000.0
2015-01-14 13:10:00,12.81,12.82,12.77,12.78,867000.0,12.81,12.82,12.77,12.78,867000.0
2015-01-14 13:15:00,12.78,12.79,12.75,12.76,813000.0,12.78,12.79,12.75,12.76,813000.0
2015-01-14 13:20:00,12.76,12.76,12.74,12.74,526500.0,12.76,12.76,12.74,12.74,526500.0
2015-01-14 13:25:00,12.74,12.76,12.71,12.74,769500.0,12.74,12.76,12.71,12.74,769500.0
2015-01-14 13:30:00,12.74,12.74,12.7,12.73,663000.0,12.74,12.74,12.7,12.73,663000.0
2015-01-14 13:35:00,12.73,12.73,12.69,12.69,576000.0,12.73,12.73,12.69,12.69,576000.0
2015-01-14 13:40:00,12.7,12.7,12.67,12.69,889500.0,12.7,12.7,12.67,12.69,889500.0
2015-01-14 13:45:00,12.68,12.72,12.68,12.68,1633500.0,12.68,12.72,12.68,12.68,1633500.0
2015-01-14 13:50:00,12.68,12.68,12.61,12.62,2175000.0,12.68,12.68,12.61,12.62,2175000.0
2015-01-14 13:55:00,12.63,12.69,12.62,12.68,1360500.0,12.63,12.69,12.62,12.68,1360500.0
2015-01-14 14:00:00,12.68,12.72,12.67,12.72,673500.0,12.68,12.72,12.67,12.72,673500.0
2015-01-14 14:05:00,12.71,12.72,12.67,12.67,879000.0,12.71,12.72,12.67,12.67,879000.0
2015-01-14 14:10:00,12.67,12.72,12.66,12.72,871500.0,12.67,12.72,12.66,12.72,871500.0
2015-01-14 14:15:00,12.72,12.74,12.69,12.74,781500.0,12.72,12.74,12.69,12.74,781500.0
2015-01-14 14:20:00,12.74,12.75,12.71,12.72,897000.0,12.74,12.75,12.71,12.72,897000.0
2015-01-14 14:25:00,12.73,12.75,12.72,12.73,631500.0,12.73,12.75,12.72,12.73,631500.0
2015-01-14 14:30:00,12.73,12.76,12.72,12.74,1237500.0,12.73,12.76,12.72,12.74,1237500.0
2015-01-14 14:35:00,12.74,12.75,12.7,12.71,978000.0,12.74,12.75,12.7,12.71,978000.0
2015-01-14 14:40:00,12.72,12.74,12.71,12.72,508500.0,12.72,12.74,12.71,12.72,508500.0
2015-01-14 14:45:00,12.72,12.73,12.7,12.72,573000.0,12.72,12.73,12.7,12.72,573000.0
2015-01-14 14:50:00,12.72,12.73,12.71,12.73,601500.0,12.72,12.73,12.71,12.73,601500.0
2015-01-14 14:55:00,12.73,12.76,12.73,12.74,667500.0,12.73,12.76,12.73,12.74,667500.0
2015-01-14 15:00:00,12.74,12.78,12.74,12.76,877500.0,12.74,12.78,12.74,12.76,877500.0
2015-01-14 15:05:00,12.76,12.78,12.75,12.76,411000.0,12.76,12.78,12.75,12.76,411000.0
2015-01-14 15:10:00,12.76,12.78,12.74,12.78,540000.0,12.76,12.78,12.74,12.78,540000.0
2015-01-14 15:15:00,12.77,12.83,12.77,12.82,1408500.0,12.77,12.83,12.77,12.82,1408500.0
2015-01-14 15:20:00,12.82,12.86,12.82,12.84,1261500.0,12.82,12.86,12.82,12.84,1261500.0
2015-01-14 15:25:00,12.84,12.85,12.8,12.85,1086000.0,12.84,12.85,12.8,12.85,1086000.0
2015-01-14 15:30:00,12.84,12.87,12.82,12.83,1179000.0,12.84,12.87,12.82,12.83,1179000.0
2015-01-14 15:35:00,12.83,12.83,12.79,12.82,817500.0,12.83,12.83,12.79,12.82,817500.0
2015-01-14 15:40:00,12.82,12.84,12.81,12.81,846000.0,12.82,12.84,12.81,12.81,846000.0
2015-01-14 15:45:00,12.81,12.84,12.81,12.84,1380000.0,12.81,12.84,12.81,12.84,1380000.0
2015-01-14 15:50:00,12.84,12.85,12.82,12.83,2059500.0,12.84,12.85,12.82,12.83,2059500.0
2015-01-14 15:55:00,12.83,12.85,12.83,12.84,2623500.0,12.83,12.85,12.83,12.84,2623500.0
2015-01-15 09:30:00,12.97,13.05,12.9,12.94,3352500.0,12.97,13.05,12.9,12.94,3352500.0
2015-01-15 09:35:00,12.94,12.97,12.88,12.9,1830000.0,12.94,12.97,12.88,12.9,1830000.0
2015-01-15 09:40:00,12.9,12.91,12.68,12.73,2854500.0,12.9,12.91,12.68,12.73,2854500.0
2015-01-15 09:45:00,12.75,12.78,12.69,12.7,1179000.0,12.75,12.78,12.69,12.7,1179000.0
2015-01-15 09:50:00,12.71,12.74,12.67,12.7,2116500.0,12.71,12.74,12.67,12.7,2116500.0
2015-01-15 09:55:00,12.69,12.72,12.67,12.69,1408500.0,12.69,12.72,12.67,12.69,1408500.0
2015-01-15 10:00:00,12.69,12.76,12.67,12.72,1944000.0,12.69,12.76,12.67,12.72,1944000.0
2015-01-15 10:05:00,12.73,12.76,12.7,12.74,1216500.0,12.73,12.76,12.7,12.74,1216500.0
2015-01-15 10:10:00,12.73,12.77,12.7,12.74,1347000.0,12.73,12.77,12.7,12.74,1347000.0
2015-01-15 10:15:00,12.74,12.83,12.73,12.82,1603500.0,12.74,12.83,12.73,12.82,1603500.0
2015-01-15 10:20:00,12.82,12.85,12.78,12.85,760500.0,12.82,12.85,12.78,12.85,760500.0
2015-01-15 10:25:00,12.85,12.92,12.85,12.92,2184000.0,12.85,12.92,12.85,12.92,2184000.0
2015-01-15 10:30:00,12.91,12.99,12.91,12.93,1711500.0,12.91,12.99,12.91,12.93,1711500.0
2015-01-15 10:35:00,12.93,12.95,12.92,12.94,1129500.0,12.93,12.95,12.92,12.94,1129500.0
2015-01-15 10:40:00,12.94,12.94,12.89,12.92,1432500.0,12.94,12.94,12.89,12.92,1432500.0
2015-01-15 10:45:00,12.92,12.99,12.91,12.93,1278000.0,12.92,12.99,12.91,12.93,1278000.0
2015-01-15 10:50:00,12.93,12.97,12.91,12.96,609000.0,12.93,12.97,12.91,12.96,609000.0
2015-01-15 10:55:00,12.96,12.96,12.87,12.89,897000.0,12.96,12.96,12.87,12.89,897000.0
2015-01-15 11:00:00,12.9,12.92,12.85,12.86,744000.0,12.9,12.92,12.85,12.86,744000.0
2015-01-15 11:05:00,12.87,12.88,12.85,12.85,639000.0,12.87,12.88,12.85,12.85,639000.0
2015-01-15 11:10:00,12.86,12.91,12.85,12.9,685500.0,12.86,12.91,12.85,12.9,685500.0
2015-01-15 11:15:00,12.91,12.91,12.87,12.88,553500.0,12.91,12.91,12.87,12.88,553500.0
2015-01-15 11:20:00,12.87,12.88,12.84,12.85,640500.0,12.87,12.88,12.84,12.85,640500.0
2015-01-15 11:25:00,12.84,12.86,12.8,12.83,669000.0,12.84,12.86,12.8,12.83,669000.0
2015-01-15 11:30:00,12.83,12.9,12.82,12.89,436500.0,12.83,12.9,12.82,12.89,436500.0
2015-01-15 11:35:00,12.88,12.9,12.84,12.84,379500.0,12.88,12.9,12.84,12.84,379500.0
2015-01-15 11:40:00,12.84,12.93,12.84,12.93,819000.0,12.84,12.93,12.84,12.93,819000.0
2015-01-15 11:45:00,12.92,12.92,12.88,12.89,373500.0,12.92,12.92,12.88,12.89,373500.0
2015-01-15 11:50:00,12.89,12.9,12.85,12.88,411000.0,12.89,12.9,12.85,12.88,411000.0
2015-01-15 11:55:00,12.88,12.88,12.85,12.85,372000.0,12.88,12.88,12.85,12.85,372000.0
2015-01-15 12:00:00,12.85,12.87,12.84,12.84,249000.0,12.85,12.87,12.84,12.84,249000.0
2015-01-15 12:05:00,12.84,12.85,12.82,12.85,247500.0,12.84,12.85,12.82,12.85,247500.0
2015-01-15 12:10:00,12.85,12.88,12.84,12.85,349500.0,12.85,12.88,12.84,12.85,349500.0
2015-01-15 12:15:00,12.85,12.86,12.81,12.81,384000.0,12.85,12.86,12.81,12.81,384000.0
2015-01-15 12:20:00,12.81,12.85,12.8,12.83,471000.0,12.81,12.85,12.8,12.83,471000.0
2015-01-15 12:25:00,12.83,12.86,12.82,12.82,339000.0,12.83,12.86,12.82,12.82,339000.0
2015-01-15 12:30:00,12.82,12.83,12.8,12.82,301500.0,12.82,12.83,12.8,12.82,301500.0
2015-01-15 12:35:00,12.81,12.81,12.78,12.78,486000.0,12.81,12.81,12.78,12.78,486000.0
2015-01-15 12:40:00,12.78,12.79,12.74,12.74,712500.0,12.78,12.79,12.74,12.74,712500.0
2015-01-15 12:45:00,12.74,12.75,12.72,12.74,733500.0,12.74,12.75,12.72,12.74,733500.0
2015-01-15 12:50:00,12.74,12.77,12.72,12.76,595500.0,12.74,12.77,12.72,12.76,595500.0
2015-01-15 12:55:00,12.77,12.77,12.73,12.74,469500.0,12.77,12.77,12.73,12.74,469500.0
2015-01-15 13:00:00,12.74,12.8,12.74,12.8,393000.0,12.74,12.8,12.74,12.8,393000.0
2015-01-15 13:05:00,12.79,12.81,12.77,12.81,649500.0,12.79,12.81,12.77,12.81,649500.0
2015-01-15 13:10:00,12.81,12.82,12.8,12.81,325500.0,12.81,12.82,12.8,12.81,325500.0
2015-01-15 13:15:00,12.81,12.82,12.79,12.8,309000.0,12.81,12.82,12.79,12.8,309000.0
2015-01-15 13:20:00,12.8,12.8,12.78,12.8,213000.0,12.8,12.8,12.78,12.8,213000.0
2015-01-15 13:25:00,12.79,12.8,12.75,12.75,256500.0,12.79,12.8,12.75,12.75,256500.0
2015-01-15 13:30:00,12.76,12.78,12.75,12.76,147000.0,12.76,12.78,12.75,12.76,147000.0
2015-01-15 13:35:00,12.76,12.77,12.74,12.74,231000.0,12.76,12.77,12.74,12.74,231000.0
2015-01-15 13:40:00,12.74,12.79,12.73,12.74,1041000.0,12.74,12.79,12.73,12.74,1041000.0
2015-01-15 13:45:00,12.74,12.78,12.74,12.78,508500.0,12.74,12.78,12.74,12.78,508500.0
2015-01-15 13:50:00,12.77,12.83,12.77,12.83,559500.0,12.77,12.83,12.77,12.83,559500.0
2015-01-15 13:55:00,12.82,12.83,12.79,12.79,540000.0,12.82,12.83,12.79,12.79,540000.0
2015-01-15 14:00:00,12.79,12.81,12.78,12.81,507000.0,12.79,12.81,12.78,12.81,507000.0
2015-01-15 14:05:00,12.81,12.86,12.79,12.85,1134000.0,12.81,12.86,12.79,12.85,1134000.0
2015-01-15 14:10:00,12.85,12.85,12.82,12.85,270000.0,12.85,12.85,12.82,12.85,270000.0
2015-01-15 14:15:00,12.84,12.89,12.84,12.88,708000.0,12.84,12.89,12.84,12.88,708000.0
2015-01-15 14:20:00,12.88,12.89,12.85,12.87,580500.0,12.88,12.89,12.85,12.87,580500.0
2015-01-15 14:25:00,12.87,12.89,12.87,12.87,556500.0,12.87,12.89,12.87,12.87,556500.0
2015-01-15 14:30:00,12.87,12.9,12.84,12.9,754500.0,12.87,12.9,12.84,12.9,754500.0
2015-01-15 14:35:00,12.9,12.92,12.89,12.91,834000.0,12.9,12.92,12.89,12.91,834000.0
2015-01-15 14:40:00,12.91,12.93,12.9,12.9,426000.0,12.91,12.93,12.9,12.9,426000.0
2015-01-15 14:45:00,12.9,12.91,12.86,12.86,564000.0,12.9,12.91,12.86,12.86,564000.0
2015-01-15 14:50:00,12.86,12.88,12.85,12.87,517500.0,12.86,12.88,12.85,12.87,517500.0
2015-01-15 14:55:00,12.86,12.89,12.85,12.89,762000.0,12.86,12.89,12.85,12.89,762000.0
2015-01-15 15:00:00,12.88,12.9,12.86,12.87,504000.0,12.88,12.9,12.86,12.87,504000.0
2015-01-15 15:05:00,12.87,12.87,12.83,12.85,567000.0,12.87,12.87,12.83,12.85,567000.0
2015-01-15 15:10:00,12.86,12.86,12.79,12.8,675000.0,12.86,12.86,12.79,12.8,675000.0
2015-01-15 15:15:00,12.79,12.81,12.76,12.78,1329000.0,12.79,12.81,12.76,12.78,1329000.0
2015-01-15 15:20:00,12.77,12.78,12.73,12.75,850500.0,12.77,12.78,12.73,12.75,850500.0
2015-01-15 15:25:00,12.76,12.8,12.76,12.8,696000.0,12.76,12.8,12.76,12.8,696000.0
2015-01-15 15:30:00,12.8,12.82,12.77,12.81,670500.0,12.8,12.82,12.77,12.81,670500.0
2015-01-15 15:35:00,12.81,12.81,12.77,12.79,1140000.0,12.81,12.81,12.77,12.79,1140000.0
2015-01-15 15:40:00,12.79,12.81,12.76,12.8,780000.0,12.79,12.81,12.76,12.8,780000.0
2015-01-15 15:45:00,12.8,12.8,12.78,12.79,1020000.0,12.8,12.8,12.78,12.79,1020000.0
2015-01-15 15:50:00,12.79,12.79,12.76,12.77,1453500.0,12.79,12.79,12.76,12.77,1453500.0
2015-01-15 15:55:00,12.77,12.82,12.77,12.78,2925000.0,12.77,12.82,12.77,12.78,2925000.0
2015-01-16 09:30:00,12.71,12.74,12.67,12.73,1743000.0,12.71,12.74,12.67,12.73,1743000.0
2015-01-16 09:35:00,12.73,12.76,12.64,12.75,2299500.0,12.73,12.76,12.64,12.75,2299500.0
2015-01-16 09:40:00,12.75,12.84,12.74,12.79,1855500.0,12.75,12.84,12.74,12.79,1855500.0
2015-01-16 09:45:00,12.79,12.81,12.75,12.81,916500.0,12.79,12.81,12.75,12.81,916500.0
2015-01-16 09:50:00,12.81,12.83,12.77,12.8,951000.0,12.81,12.83,12.77,12.8,951000.0
2015-01-16 09:55:00,12.79,12.81,12.75,12.77,985500.0,12.79,12.81,12.75,12.77,985500.0
2015-01-16 10:00:00,12.77,12.82,12.77,12.8,946500.0,12.77,12.82,12.77,12.8,946500.0
2015-01-16 10:05:00,12.8,12.89,12.78,12.82,1605000.0,12.8,12.89,12.78,12.82,1605000.0
2015-01-16 10:10:00,12.83,12.83,12.76,12.78,879000.0,12.83,12.83,12.76,12.78,879000.0
2015-01-16 10:15:00,12.78,12.85,12.78,12.83,910500.0,12.78,12.85,12.78,12.83,910500.0
2015-01-16 10:20:00,12.83,12.9,12.82,12.87,847500.0,12.83,12.9,12.82,12.87,847500.0
2015-01-16 10:25:00,12.88,12.97,12.87,12.93,1372500.0,12.88,12.97,12.87,12.93,1372500.0
2015-01-16 10:30:00,12.94,12.95,12.91,12.92,819000.0,12.94,12.95,12.91,12.92,819000.0
2015-01-16 10:35:00,12.92,12.93,12.86,12.89,808500.0,12.92,12.93,12.86,12.89,808500.0
2015-01-16 10:40:00,12.88,12.9,12.85,12.86,436500.0,12.88,12.9,12.85,12.86,436500.0
2015-01-16 10:45:00,12.87,12.87,12.83,12.85,655500.0,12.87,12.87,12.83,12.85,655500.0
2015-01-16 10:50:00,12.84,12.86,12.83,12.86,364500.0,12.84,12.86,12.83,12.86,364500.0
2015-01-16 10:55:00,12.86,12.92,12.86,12.87,640500.0,12.86,12.92,12.86,12.87,640500.0
2015-01-16 11:00:00,12.87,12.9,12.86,12.86,241500.0,12.87,12.9,12.86,12.86,241500.0
2015-01-16 11:05:00,12.86,12.88,12.85,12.86,313500.0,12.86,12.88,12.85,12.86,313500.0
2015-01-16 11:10:00,12.87,12.87,12.82,12.84,364500.0,12.87,12.87,12.82,12.84,364500.0
2015-01-16 11:15:00,12.83,12.88,12.82,12.84,538500.0,12.83,12.88,12.82,12.84,538500.0
2015-01-16 11:20:00,12.84,12.84,12.8,12.82,633000.0,12.84,12.84,12.8,12.82,633000.0
2015-01-16 11:25:00,12.81,12.82,12.75,12.76,720000.0,12.81,12.82,12.75,12.76,720000.0
2015-01-16 11:30:00,12.76,12.78,12.74,12.77,663000.0,12.76,12.78,12.74,12.77,663000.0
2015-01-16 11:35:00,12.77,12.8,12.76,12.8,363000.0,12.77,12.8,12.76,12.8,363000.0
2015-01-16 11:40:00,12.8,12.8,12.77,12.79,220500.0,12.8,12.8,12.77,12.79,220500.0
2015-01-16 11:45:00,12.79,12.79,12.77,12.77,270000.0,12.79,12.79,12.77,12.77,270000.0
2015-01-16 11:50:00,12.77,12.78,12.75,12.77,564000.0,12.77,12.78,12.75,12.77,564000.0
2015-01-16 11:55:00,12.76,12.77,12.75,12.77,568500.0,12.76,12.77,12.75,12.77,568500.0
2015-01-16 12:00:00,12.76,12.78,12.75,12.78,372000.0,12.76,12.78,12.75,12.78,372000.0
2015-01-16 12:05:00,12.78,12.79,12.74,12.74,376500.0,12.78,12.79,12.74,12.74,376500.0
2015-01-16 12:10:00,12.74,12.76,12.74,12.76,231000.0,12.74,12.76,12.74,12.76,231000.0
2015-01-16 12:15:00,12.76,12.77,12.74,12.75,172500.0,12.76,12.77,12.74,12.75,172500.0
2015-01-16 12:20:00,12.74,12.77,12.74,12.76,175500.0,12.74,12.77,12.74,12.76,175500.0
2015-01-16 12:25:00,12.76,12.79,12.75,12.77,223500.0,12.76,12.79,12.75,12.77,223500.0
2015-01-16 12:30:00,12.76,12.78,12.76,12.78,64500.0,12.76,12.78,12.76,12.78,64500.0
2015-01-16 12:35:00,12.78,12.79,12.77,12.78,97500.0,12.78,12.79,12.77,12.78,97500.0
2015-01-16 12:40:00,12.78,12.8,12.77,12.8,351000.0,12.78,12.8,12.77,12.8,351000.0
2015-01-16 12:45:00,12.8,12.8,12.79,12.8,186000.0,12.8,12.8,12.79,12.8,186000.0
2015-01-16 12:50:00,12.8,12.84,12.8,12.83,604500.0,12.8,12.84,12.8,12.83,604500.0
2015-01-16 12:55:00,12.84,12.84,12.81,12.82,301500.0,12.84,12.84,12.81,12.82,301500.0
2015-01-16 13:00:00,12.81,12.82,12.78,12.79,234000.0,12.81,12.82,12.78,12.79,234000.0
2015-01-16 13:05:00,12.8,12.83,12.79,12.82,399000.0,12.8,12.83,12.79,12.82,399000.0
2015-01-16 13:10:00,12.82,12.82,12.81,12.81,118500.0,12.82,12.82,12.81,12.81,118500.0
2015-01-16 13:15:00,12.81,12.81,12.79,12.79,385500.0,12.81,12.81,12.79,12.79,385500.0
2015-01-16 13:20:00,12.78,12.8,12.78,12.8,481500.0,12.78,12.8,12.78,12.8,481500.0
2015-01-16 13:25:00,12.79,12.8,12.78,12.79,319500.0,12.79,12.8,12.78,12.79,319500.0
2015-01-16 13:30:00,12.79,12.8,12.78,12.79,175500.0,12.79,12.8,12.78,12.79,175500.0
2015-01-16 13:35:00,12.8,12.8,12.78,12.8,126000.0,12.8,12.8,12.78,12.8,126000.0
2015-01-16 13:40:00,12.79,12.81,12.78,12.8,291000.0,12.79,12.81,12.78,12.8,291000.0
2015-01-16 13:45:00,12.8,12.81,12.79,12.8,99000.0,12.8,12.81,12.79,12.8,99000.0
2015-01-16 13:50:00,12.8,12.81,12.79,12.8,387000.0,12.8,12.81,12.79,12.8,387000.0
2015-01-16 13:55:00,12.81,12.82,12.8,12.81,222000.0,12.81,12.82,12.8,12.81,222000.0
2015-01-16 14:00:00,12.82,12.82,12.8,12.81,343500.0,12.82,12.82,12.8,12.81,343500.0
2015-01-16 14:05:00,12.81,12.82,12.8,12.8,300000.0,12.81,12.82,12.8,12.8,300000.0
2015-01-16 14:10:00,12.8,12.82,12.79,12.8,234000.0,12.8,12.82,12.79,12.8,234000.0
2015-01-16 14:15:00,12.8,12.81,12.8,12.8,181500.0,12.8,12.81,12.8,12.8,181500.0
2015-01-16 14:20:00,12.8,12.8,12.79,12.79,177000.0,12.8,12.8,12.79,12.79,177000.0
2015-01-16 14:25:00,12.8,12.8,12.77,12.78,408000.0,12.8,12.8,12.77,12.78,408000.0
2015-01-16 14:30:00,12.78,12.78,12.77,12.78,489000.0,12.78,12.78,12.77,12.78,489000.0
2015-01-16 14:35:00,12.77,12.78,12.76,12.78,514500.0,12.77,12.78,12.76,12.78,514500.0
2015-01-16 14:40:00,12.77,12.79,12.77,12.78,238500.0,12.77,12.79,12.77,12.78,238500.0
2015-01-16 14:45:00,12.78,12.79,12.77,12.78,237000.0,12.78,12.79,12.77,12.78,237000.0
2015-01-16 14:50:00,12.78,12.81,12.78,12.81,604500.0,12.78,12.81,12.78,12.81,604500.0
2015-01-16 14:55:00,12.81,12.82,12.8,12.81,331500.0,12.81,12.82,12.8,12.81,331500.0
2015-01-16 15:00:00,12.8,12.81,12.79,12.8,369000.0,12.8,12.81,12.79,12.8,369000.0
2015-01-16 15:05:00,12.8,12.8,12.78,12.79,330000.0,12.8,12.8,12.78,12.79,330000.0
2015-01-16 15:10:00,12.79,12.8,12.78,12.79,274500.0,12.79,12.8,12.78,12.79,274500.0
2015-01-16 15:15:00,12.8,12.8,12.79,12.8,270000.0,12.8,12.8,12.79,12.8,270000.0
2015-01-16 15:20:00,12.8,12.8,12.79,12.79,505500.0,12.8,12.8,12.79,12.79,505500.0
2015-01-16 15:25:00,12.79,12.79,12.78,12.78,412500.0,12.79,12.79,12.78,12.78,412500.0
2015-01-16 15:30:00,12.78,12.8,12.78,12.79,304500.0,12.78,12.8,12.78,12.79,304500.0
2015-01-16 15:35:00,12.79,12.81,12.78,12.81,1003500.0,12.79,12.81,12.78,12.81,1003500.0
2015-01-16 15:40:00,12.81,12.84,12.81,12.84,1078500.0,12.81,12.84,12.81,12.84,1078500.0
2015-01-16 15:45:00,12.84,12.85,12.83,12.84,1101000.0,12.84,12.85,12.83,12.84,1101000.0
2015-01-16 15:50:00,12.84,12.88,12.84,12.88,1647000.0,12.84,12.88,12.84,12.88,1647000.0
2015-01-16 15:55:00,12.88,12.89,12.87,12.87,2122500.0,12.88,12.89,12.87,12.87,2122500.0
2015-01-20 09:30:00,12.92,12.94,12.89,12.93,1513500.0,12.92,12.94,12.89,12.93,1513500.0
2015-01-20 09:35:00,12.93,12.93,12.8,12.82,1623000.0,12.93,12.93,12.8,12.82,1623000.0
2015-01-20 09:40:00,12.81,12.82,12.69,12.73,1459500.0,12.81,12.82,12.69,12.73,1459500.0
2015-01-20 09:45:00,12.72,12.76,12.67,12.67,852000.0,12.72,12.76,12.67,12.67,852000.0
2015-01-20 09:50:00,12.67,12.73,12.66,12.71,1674000.0,12.67,12.73,12.66,12.71,1674000.0
2015-01-20 09:55:00,12.71,12.71,12.67,12.69,699000.0,12.71,12.71,12.67,12.69,699000.0
2015-01-20 10:00:00,12.69,12.72,12.67,12.71,786000.0,12.69,12.72,12.67,12.71,786000.0
2015-01-20 10:05:00,12.71,12.72,12.69,12.69,798000.0,12.71,12.72,12.69,12.69,798000.0
2015-01-20 10:10:00,12.7,12.71,12.67,12.69,640500.0,12.7,12.71,12.67,12.69,640500.0
2015-01-20 10:15:00,12.68,12.7,12.61,12.62,2034000.0,12.68,12.7,12.61,12.62,2034000.0
2015-01-20 10:20:00,12.61,12.64,12.59,12.63,1132500.0,12.61,12.64,12.59,12.63,1132500.0
2015-01-20 10:25:00,12.63,12.67,12.62,12.63,957000.0,12.63,12.67,12.62,12.63,957000.0
2015-01-20 10:30:00,12.63,12.65,12.58,12.59,1263000.0,12.63,12.65,12.58,12.59,1263000.0
2015-01-20 10:35:00,12.6,12.62,12.58,12.58,429000.0,12.6,12.62,12.58,12.58,429000.0
2015-01-20 10:40:00,12.58,12.58,12.51,12.55,1693500.0,12.58,12.58,12.51,12.55,1693500.0
2015-01-20 10:45:00,12.54,12.57,12.54,12.56,696000.0,12.54,12.57,12.54,12.56,696000.0
2015-01-20 10:50:00,12.56,12.56,12.49,12.5,1252500.0,12.56,12.56,12.49,12.5,1252500.0
2015-01-20 10:55:00,12.51,12.52,12.47,12.51,1452000.0,12.51,12.52,12.47,12.51,1452000.0
2015-01-20 11:00:00,12.51,12.56,12.49,12.54,816000.0,12.51,12.56,12.49,12.54,816000.0
2015-01-20 11:05:00,12.54,12.6,12.53,12.58,1093500.0,12.54,12.6,12.53,12.58,1093500.0
2015-01-20 11:10:00,12.58,12.58,12.55,12.56,565500.0,12.58,12.58,12.55,12.56,565500.0
2015-01-20 11:15:00,12.56,12.6,12.55,12.58,373500.0,12.56,12.6,12.55,12.58,373500.0
2015-01-20 11:20:00,12.59,12.62,12.59,12.6,607500.0,12.59,12.62,12.59,12.6,607500.0
2015-01-20 11:25:00,12.6,12.61,12.57,12.61,363000.0,12.6,12.61,12.57,12.61,363000.0
2015-01-20 11:30:00,12.61,12.65,12.6,12.61,615000.0,12.61,12.65,12.6,12.61,615000.0
2015-01-20 11:35:00,12.62,12.63,12.57,12.59,376500.0,12.62,12.63,12.57,12.59,376500.0
2015-01-20 11:40:00,12.59,12.59,12.55,12.56,234000.0,12.59,12.59,12.55,12.56,234000.0
2015-01-20 11:45:00,12.57,12.57,12.52,12.54,612000.0,12.57,12.57,12.52,12.54,612000.0
2015-01-20 11:50:00,12.54,12.54,12.5,12.52,534000.0,12.54,12.54,12.5,12.52,534000.0
2015-01-20 11:55:00,12.52,12.54,12.51,12.53,405000.0,12.52,12.54,12.51,12.53,405000.0
2015-01-20 12:00:00,12.53,12.56,12.52,12.54,381000.0,12.53,12.56,12.52,12.54,381000.0
2015-01-20 12:05:00,12.55,12.59,12.54,12.58,427500.0,12.55,12.59,12.54,12.58,427500.0
2015-01-20 12:10:00,12.59,12.59,12.56,12.57,270000.0,12.59,12.59,12.56,12.57,270000.0
2015-01-20 12:15:00,12.57,12.58,12.56,12.56,426000.0,12.57,12.58,12.56,12.56,426000.0
2015-01-20 12:20:00,12.56,12.56,12.54,12.54,295500.0,12.56,12.56,12.54,12.54,295500.0
2015-01-20 12:25:00,12.55,12.57,12.55,12.55,315000.0,12.55,12.57,12.55,12.55,315000.0
2015-01-20 12:30:00,12.55,12.6,12.55,12.59,417000.0,12.55,12.6,12.55,12.59,417000.0
2015-01-20 12:35:00,12.6,12.6,12.57,12.59,216000.0,12.6,12.6,12.57,12.59,216000.0
2015-01-20 12:40:00,12.6,12.61,12.59,12.61,403500.0,12.6,12.61,12.59,12.61,403500.0
2015-01-20 12:45:00,12.61,12.62,12.6,12.6,340500.0,12.61,12.62,12.6,12.6,340500.0
2015-01-20 12:50:00,12.6,12.61,12.59,12.6,472500.0,12.6,12.61,12.59,12.6,472500.0
2015-01-20 12:55:00,12.61,12.61,12.6,12.61,187500.0,12.61,12.61,12.6,12.61,187500.0
2015-01-20 13:00:00,12.61,12.62,12.6,12.61,283500.0,12.61,12.62,12.6,12.61,283500.0
2015-01-20 13:05:00,12.61,12.62,12.57,12.57,373500.0,12.61,12.62,12.57,12.57,373500.0
2015-01-20 13:10:00,12.57,12.59,12.56,12.57,310500.0,12.57,12.59,12.56,12.57,310500.0
2015-01-20 13:15:00,12.58,12.66,12.58,12.65,1128000.0,12.58,12.66,12.58,12.65,1128000.0
2015-01-20 13:20:00,12.66,12.69,12.65,12.67,883500.0,12.66,12.69,12.65,12.67,883500.0
2015-01-20 13:25:00,12.67,12.68,12.63,12.64,775500.0,12.67,12.68,12.63,12.64,775500.0
2015-01-20 13:30:00,12.64,12.67,12.63,12.65,489000.0,12.64,12.67,12.63,12.65,489000.0
2015-01-20 13:35:00,12.64,12.65,12.63,12.63,367500.0,12.64,12.65,12.63,12.63,367500.0
2015-01-20 13:40:00,12.64,12.65,12.61,12.63,597000.0,12.64,12.65,12.61,12.63,597000.0
2015-01-20 13:45:00,12.63,12.68,12.61,12.67,744000.0,12.63,12.68,12.61,12.67,744000.0
2015-01-20 13:50:00,12.67,12.68,12.64,12.67,556500.0,12.67,12.68,12.64,12.67,556500.0
2015-01-20 13:55:00,12.67,12.69,12.63,12.64,589500.0,12.67,12.69,12.63,12.64,589500.0
2015-01-20 14:00:00,12.64,12.68,12.63,12.66,799500.0,12.64,12.68,12.63,12.66,799500.0
2015-01-20 14:05:00,12.66,12.7,12.66,12.7,715500.0,12.66,12.7,12.66,12.7,715500.0
2015-01-20 14:10:00,12.69,12.75,12.67,12.73,1284000.0,12.69,12.75,12.67,12.73,1284000.0
2015-01-20 14:15:00,12.72,12.72,12.7,12.71,247500.0,12.72,12.72,12.7,12.71,247500.0
2015-01-20 14:20:00,12.71,12.72,12.68,12.7,532500.0,12.71,12.72,12.68,12.7,532500.0
2015-01-20 14:25:00,12.7,12.72,12.69,12.71,343500.0,12.7,12.72,12.69,12.71,343500.0
2015-01-20 14:30:00,12.71,12.83,12.71,12.82,1557000.0,12.71,12.83,12.71,12.82,1557000.0
2015-01-20 14:35:00,12.82,12.85,12.78,12.79,876000.0,12.82,12.85,12.78,12.79,876000.0
2015-01-20 14:40:00,12.8,12.84,12.78,12.82,421500.0,12.8,12.84,12.78,12.82,421500.0
2015-01-20 14:45:00,12.82,12.85,12.82,12.84,678000.0,12.82,12.85,12.82,12.84,678000.0
2015-01-20 14:50:00,12.84,12.86,12.82,12.82,594000.0,12.84,12.86,12.82,12.82,594000.0
2015-01-20 14:55:00,12.82,12.83,12.8,12.81,595500.0,12.82,12.83,12.8,12.81,595500.0
2015-01-20 15:00:00,12.8,12.82,12.77,12.78,777000.0,12.8,12.82,12.77,12.78,777000.0
2015-01-20 15:05:00,12.78,12.81,12.77,12.81,420000.0,12.78,12.81,12.77,12.81,420000.0
2015-01-20 15:10:00,12.81,12.81,12.78,12.79,390000.0,12.81,12.81,12.78,12.79,390000.0
2015-01-20 15:15:00,12.79,12.81,12.78,12.8,297000.0,12.79,12.81,12.78,12.8,297000.0
2015-01-20 15:20:00,12.81,12.81,12.79,12.81,259500.0,12.81,12.81,12.79,12.81,259500.0
2015-01-20 15:25:00,12.81,12.83,12.79,12.8,361500.0,12.81,12.83,12.79,12.8,361500.0
2015-01-20 15:30:00,12.8,12.81,12.77,12.79,378000.0,12.8,12.81,12.77,12.79,378000.0
2015-01-20 15:35:00,12.78,12.81,12.78,12.79,441000.0,12.78,12.81,12.78,12.79,441000.0
2015-01-20 15:40:00,12.79,12.8,12.78,12.8,540000.0,12.79,12.8,12.78,12.8,540000.0
2015-01-20 15:45:00,12.8,12.83,12.8,12.81,610500.0,12.8,12.83,12.8,12.81,610500.0
2015-01-20 15:50:00,12.81,12.81,12.78,12.79,900000.0,12.81,12.81,12.78,12.79,900000.0
2015-01-20 15:55:00,12.78,12.8,12.78,12.79,1260000.0,12.78,12.8,12.78,12.79,1260000.0
2015-01-21 09:30:00,12.64,12.79,12.63,12.76,2226000.0,12.64,12.79,12.63,12.76,2226000.0
2015-01-21 09:35:00,12.75,12.9,12.73,12.9,1725000.0,12.75,12.9,12.73,12.9,1725000.0
2015-01-21 09:40:00,12.89,12.97,12.88,12.91,1975500.0,12.89,12.97,12.88,12.91,1975500.0
2015-01-21 09:45:00,12.92,12.92,12.84,12.88,1509000.0,12.92,12.92,12.84,12.88,1509000.0
2015-01-21 09:50:00,12.87,12.92,12.84,12.85,723000.0,12.87,12.92,12.84,12.85,723000.0
2015-01-21 09:55:00,12.85,12.87,12.8,12.83,1299000.0,12.85,12.87,12.8,12.83,1299000.0
2015-01-21 10:00:00,12.82,12.89,12.81,12.87,757500.0,12.82,12.89,12.81,12.87,757500.0
2015-01-21 10:05:00,12.87,12.99,12.87,12.95,1824000.0,12.87,12.99,12.87,12.95,1824000.0
2015-01-21 10:10:00,12.94,12.97,12.9,12.95,862500.0,12.94,12.97,12.9,12.95,862500.0
2015-01-21 10:15:00,12.95,13.06,12.94,13.04,2170500.0,12.95,13.06,12.94,13.04,2170500.0
2015-01-21 10:20:00,13.04,13.06,12.98,13.02,1021500.0,13.04,13.06,12.98,13.02,1021500.0
2015-01-21 10:25:00,13.02,13.05,13.0,13.01,1174500.0,13.02,13.05,13.0,13.01,1174500.0
2015-01-21 10:30:00,13.01,13.05,13.0,13.04,639000.0,13.01,13.05,13.0,13.04,639000.0
2015-01-21 10:35:00,13.03,13.04,12.95,12.96,861000.0,13.03,13.04,12.95,12.96,861000.0
2015-01-21 10:40:00,12.95,13.02,12.95,13.01,546000.0,12.95,13.02,12.95,13.01,546000.0
2015-01-21 10:45:00,13.01,13.12,13.01,13.11,1066500.0,13.01,13.12,13.01,13.11,1066500.0
2015-01-21 10:50:00,13.11,13.12,13.07,13.12,1468500.0,13.11,13.12,13.07,13.12,1468500.0
2015-01-21 10:55:00,13.12,13.15,13.1,13.13,1093500.0,13.12,13.15,13.1,13.13,1093500.0
2015-01-21 11:00:00,13.13,13.14,13.05,13.07,727500.0,13.13,13.14,13.05,13.07,727500.0
2015-01-21 11:05:00,13.07,13.11,13.06,13.09,636000.0,13.07,13.11,13.06,13.09,636000.0
2015-01-21 11:10:00,13.09,13.1,13.07,13.09,535500.0,13.09,13.1,13.07,13.09,535500.0
2015-01-21 11:15:00,13.09,13.09,13.04,13.05,810000.0,13.09,13.09,13.04,13.05,810000.0
2015-01-21 11:20:00,13.05,13.08,13.01,13.08,462000.0,13.05,13.08,13.01,13.08,462000.0
2015-01-21 11:25:00,13.08,13.11,13.07,13.11,330000.0,13.08,13.11,13.07,13.11,330000.0
2015-01-21 11:30:00,13.11,13.11,13.05,13.07,460500.0,13.11,13.11,13.05,13.07,460500.0
2015-01-21 11:35:00,13.06,13.09,13.04,13.06,523500.0,13.06,13.09,13.04,13.06,523500.0
2015-01-21 11:40:00,13.06,13.07,13.04,13.06,295500.0,13.06,13.07,13.04,13.06,295500.0
2015-01-21 11:45:00,13.06,13.08,13.06,13.07,226500.0,13.06,13.08,13.06,13.07,226500.0
2015-01-21 11:50:00,13.07,13.1,13.07,13.08,427500.0,13.07,13.1,13.07,13.08,427500.0
2015-01-21 11:55:00,13.07,13.1,13.07,13.09,301500.0,13.07,13.1,13.07,13.09,301500.0
2015-01-21 12:00:00,13.09,13.14,13.09,13.13,514500.0,13.09,13.14,13.09,13.13,514500.0
2015-01-21 12:05:00,13.13,13.13,13.1,13.12,189000.0,13.13,13.13,13.1,13.12,189000.0
2015-01-21 12:10:00,13.13,13.2,13.12,13.2,1050000.0,13.13,13.2,13.12,13.2,1050000.0
2015-01-21 12:15:00,13.2,13.2,13.17,13.19,331500.0,13.2,13.2,13.17,13.19,331500.0
2015-01-21 12:20:00,13.19,13.25,13.19,13.2,1308000.0,13.19,13.25,13.19,13.2,1308000.0
2015-01-21 12:25:00,13.19,13.2,13.16,13.19,496500.0,13.19,13.2,13.16,13.19,496500.0
2015-01-21 12:30:00,13.19,13.2,13.18,13.18,382500.0,13.19,13.2,13.18,13.18,382500.0
2015-01-21 12:35:00,13.19,13.22,13.18,13.19,354000.0,13.19,13.22,13.18,13.19,354000.0
2015-01-21 12:40:00,13.19,13.22,13.19,13.21,453000.0,13.19,13.22,13.19,13.21,453000.0
2015-01-21 12:45:00,13.21,13.24,13.21,13.22,580500.0,13.21,13.24,13.21,13.22,580500.0
2015-01-21 12:50:00,13.22,13.23,13.14,13.17,546000.0,13.22,13.23,13.14,13.17,546000.0
2015-01-21 12:55:00,13.17,13.2,13.17,13.17,349500.0,13.17,13.2,13.17,13.17,349500.0
2015-01-21 13:00:00,13.17,13.19,13.17,13.17,327000.0,13.17,13.19,13.17,13.17,327000.0
2015-01-21 13:05:00,13.17,13.17,13.14,13.16,316500.0,13.17,13.17,13.14,13.16,316500.0
2015-01-21 13:10:00,13.16,13.17,13.15,13.15,225000.0,13.16,13.17,13.15,13.15,225000.0
2015-01-21 13:15:00,13.15,13.16,13.14,13.15,282000.0,13.15,13.16,13.14,13.15,282000.0
2015-01-21 13:20:00,13.16,13.19,13.15,13.17,250500.0,13.16,13.19,13.15,13.17,250500.0
2015-01-21 13:25:00,13.18,13.18,13.14,13.15,330000.0,13.18,13.18,13.14,13.15,330000.0
2015-01-21 13:30:00,13.15,13.15,13.08,13.09,1029000.0,13.15,13.15,13.08,13.09,1029000.0
2015-01-21 13:35:00,13.09,13.12,13.08,13.1,387000.0,13.09,13.12,13.08,13.1,387000.0
2015-01-21 13:40:00,13.1,13.11,13.08,13.09,325500.0,13.1,13.11,13.08,13.09,325500.0
2015-01-21 13:45:00,13.09,13.1,13.06,13.07,568500.0,13.09,13.1,13.06,13.07,568500.0
2015-01-21 13:50:00,13.07,13.07,13.05,13.06,418500.0,13.07,13.07,13.05,13.06,418500.0
2015-01-21 13:55:00,13.05,13.07,13.04,13.05,531000.0,13.05,13.07,13.04,13.05,531000.0
2015-01-21 14:00:00,13.05,13.08,13.03,13.07,423000.0,13.05,13.08,13.03,13.07,423000.0
2015-01-21 14:05:00,13.07,13.08,13.04,13.06,528000.0,13.07,13.08,13.04,13.06,528000.0
2015-01-21 14:10:00,13.06,13.1,13.04,13.1,598500.0,13.06,13.1,13.04,13.1,598500.0
2015-01-21 14:15:00,13.1,13.12,13.07,13.07,472500.0,13.1,13.12,13.07,13.07,472500.0
2015-01-21 14:20:00,13.07,13.1,13.07,13.08,268500.0,13.07,13.1,13.07,13.08,268500.0
2015-01-21 14:25:00,13.08,13.1,13.08,13.08,213000.0,13.08,13.1,13.08,13.08,213000.0
2015-01-21 14:30:00,13.08,13.11,13.08,13.09,264000.0,13.08,13.11,13.08,13.09,264000.0
2015-01-21 14:35:00,13.09,13.09,13.04,13.04,633000.0,13.09,13.09,13.04,13.04,633000.0
2015-01-21 14:40:00,13.04,13.07,13.02,13.07,415500.0,13.04,13.07,13.02,13.07,415500.0
2015-01-21 14:45:00,13.07,13.12,13.07,13.11,475500.0,13.07,13.12,13.07,13.11,475500.0
2015-01-21 14:50:00,13.12,13.13,13.11,13.12,337500.0,13.12,13.13,13.11,13.12,337500.0
2015-01-21 14:55:00,13.12,13.15,13.11,13.14,321000.0,13.12,13.15,13.11,13.14,321000.0
2015-01-21 15:00:00,13.13,13.14,13.11,13.12,210000.0,13.13,13.14,13.11,13.12,210000.0
2015-01-21 15:05:00,13.12,13.12,13.09,13.09,223500.0,13.12,13.12,13.09,13.09,223500.0
2015-01-21 15:10:00,13.1,13.13,13.09,13.13,328500.0,13.1,13.13,13.09,13.13,328500.0
2015-01-21 15:15:00,13.13,13.15,13.11,13.15,342000.0,13.13,13.15,13.11,13.15,342000.0
2015-01-21 15:20:00,13.14,13.14,13.12,13.13,330000.0,13.14,13.14,13.12,13.13,330000.0
2015-01-21 15:25:00,13.13,13.14,13.11,13.12,235500.0,13.13,13.14,13.11,13.12,235500.0
2015-01-21 15:30:00,13.13,13.14,13.11,13.13,532500.0,13.13,13.14,13.11,13.13,532500.0
2015-01-21 15:35:00,13.13,13.14,13.12,13.13,379500.0,13.13,13.14,13.12,13.13,379500.0
2015-01-21 15:40:00,13.14,13.15,13.12,13.14,649500.0,13.14,13.15,13.12,13.14,649500.0
2015-01-21 15:45:00,13.13,13.16,13.13,13.15,676500.0,13.13,13.16,13.13,13.15,676500.0
2015-01-21 15:50:00,13.14,13.15,13.1,13.1,1125000.0,13.14,13.15,13.1,13.1,1125000.0
2015-01-21 15:55:00,13.1,13.12,13.1,13.1,1524000.0,13.1,13.12,13.1,13.1,1524000.0
2015-01-22 09:30:00,13.13,13.2,13.11,13.15,1626000.0,13.13,13.2,13.11,13.15,1626000.0
2015-01-22 09:35:00,13.14,13.17,13.12,13.13,946500.0,13.14,13.17,13.12,13.13,946500.0
2015-01-22 09:40:00,13.13,13.14,13.03,13.05,1083000.0,13.13,13.14,13.03,13.05,1083000.0
2015-01-22 09:45:00,13.06,13.09,13.01,13.06,1035000.0,13.06,13.09,13.01,13.06,1035000.0
2015-01-22 09:50:00,13.06,13.09,13.03,13.09,670500.0,13.06,13.09,13.03,13.09,670500.0
2015-01-22 09:55:00,13.08,13.13,13.04,13.12,972000.0,13.08,13.13,13.04,13.12,972000.0
2015-01-22 10:00:00,13.11,13.12,13.06,13.07,864000.0,13.11,13.12,13.06,13.07,864000.0
2015-01-22 10:05:00,13.06,13.11,13.06,13.11,358500.0,13.06,13.11,13.06,13.11,358500.0
2015-01-22 10:10:00,13.11,13.17,13.09,13.15,604500.0,13.11,13.17,13.09,13.15,604500.0
2015-01-22 10:15:00,13.15,13.23,13.15,13.19,982500.0,13.15,13.23,13.15,13.19,982500.0
2015-01-22 10:20:00,13.19,13.21,13.12,13.14,634500.0,13.19,13.21,13.12,13.14,634500.0
2015-01-22 10:25:00,13.14,13.18,13.12,13.15,655500.0,13.14,13.18,13.12,13.15,655500.0
2015-01-22 10:30:00,13.15,13.16,13.11,13.12,510000.0,13.15,13.16,13.11,13.12,510000.0
2015-01-22 10:35:00,13.12,13.16,13.1,13.15,457500.0,13.12,13.16,13.1,13.15,457500.0
2015-01-22 10:40:00,13.16,13.2,13.15,13.2,487500.0,13.16,13.2,13.15,13.2,487500.0
2015-01-22 10:45:00,13.2,13.22,13.18,13.19,706500.0,13.2,13.22,13.18,13.19,706500.0
2015-01-22 10:50:00,13.19,13.2,13.14,13.15,568500.0,13.19,13.2,13.14,13.15,568500.0
2015-01-22 10:55:00,13.16,13.18,13.13,13.18,535500.0,13.16,13.18,13.13,13.18,535500.0
2015-01-22 11:00:00,13.18,13.18,13.13,13.16,328500.0,13.18,13.18,13.13,13.16,328500.0
2015-01-22 11:05:00,13.16,13.16,13.11,13.13,438000.0,13.16,13.16,13.11,13.13,438000.0
2015-01-22 11:10:00,13.13,13.16,13.12,13.15,405000.0,13.13,13.16,13.12,13.15,405000.0
2015-01-22 11:15:00,13.15,13.16,13.14,13.16,276000.0,13.15,13.16,13.14,13.16,276000.0
2015-01-22 11:20:00,13.17,13.22,13.16,13.21,414000.0,13.17,13.22,13.16,13.21,414000.0
2015-01-22 11:25:00,13.22,13.23,13.17,13.18,270000.0,13.22,13.23,13.17,13.18,270000.0
2015-01-22 11:30:00,13.19,13.2,13.16,13.2,396000.0,13.19,13.2,13.16,13.2,396000.0
2015-01-22 11:35:00,13.2,13.22,13.18,13.22,448500.0,13.2,13.22,13.18,13.22,448500.0
2015-01-22 11:40:00,13.22,13.28,13.22,13.25,1303500.0,13.22,13.28,13.22,13.25,1303500.0
2015-01-22 11:45:00,13.26,13.3,13.25,13.27,888000.0,13.26,13.3,13.25,13.27,888000.0
2015-01-22 11:50:00,13.27,13.31,13.27,13.29,813000.0,13.27,13.31,13.27,13.29,813000.0
2015-01-22 11:55:00,13.29,13.33,13.28,13.33,1311000.0,13.29,13.33,13.28,13.33,1311000.0
2015-01-22 12:00:00,13.33,13.43,13.33,13.42,2799000.0,13.33,13.43,13.33,13.42,2799000.0
2015-01-22 12:05:00,13.43,13.45,13.36,13.38,1513500.0,13.43,13.45,13.36,13.38,1513500.0
2015-01-22 12:10:00,13.38,13.41,13.36,13.4,837000.0,13.38,13.41,13.36,13.4,837000.0
2015-01-22 12:15:00,13.4,13.45,13.38,13.45,852000.0,13.4,13.45,13.38,13.45,852000.0
2015-01-22 12:20:00,13.44,13.48,13.43,13.48,922500.0,13.44,13.48,13.43,13.48,922500.0
2015-01-22 12:25:00,13.48,13.51,13.47,13.5,967500.0,13.48,13.51,13.47,13.5,967500.0
2015-01-22 12:30:00,13.5,13.5,13.42,13.42,919500.0,13.5,13.5,13.42,13.42,919500.0
2015-01-22 12:35:00,13.42,13.46,13.42,13.44,750000.0,13.42,13.46,13.42,13.44,750000.0
2015-01-22 12:40:00,13.44,13.45,13.41,13.43,492000.0,13.44,13.45,13.41,13.43,492000.0
2015-01-22 12:45:00,13.43,13.44,13.4,13.43,480000.0,13.43,13.44,13.4,13.43,480000.0
2015-01-22 12:50:00,13.43,13.43,13.39,13.39,382500.0,13.43,13.43,13.39,13.39,382500.0
2015-01-22 12:55:00,13.4,13.42,13.39,13.42,294000.0,13.4,13.42,13.39,13.42,294000.0
2015-01-22 13:00:00,13.41,13.44,13.41,13.44,210000.0,13.41,13.44,13.41,13.44,210000.0
2015-01-22 13:05:00,13.44,13.44,13.4,13.42,189000.0,13.44,13.44,13.4,13.42,189000.0
2015-01-22 13:10:00,13.42,13.43,13.4,13.4,252000.0,13.42,13.43,13.4,13.4,252000.0
2015-01-22 13:15:00,13.4,13.41,13.37,13.38,705000.0,13.4,13.41,13.37,13.38,705000.0
2015-01-22 13:20:00,13.38,13.4,13.37,13.39,295500.0,13.38,13.4,13.37,13.39,295500.0
2015-01-22 13:25:00,13.4,13.41,13.38,13.38,390000.0,13.4,13.41,13.38,13.38,390000.0
2015-01-22 13:30:00,13.38,13.43,13.38,13.42,489000.0,13.38,13.43,13.38,13.42,489000.0
2015-01-22 13:35:00,13.41,13.42,13.39,13.42,172500.0,13.41,13.42,13.39,13.42,172500.0
2015-01-22 13:40:00,13.42,13.47,13.42,13.44,481500.0,13.42,13.47,13.42,13.44,481500.0
2015-01-22 13:45:00,13.44,13.44,13.42,13.44,273000.0,13.44,13.44,13.42,13.44,273000.0
2015-01-22 13:50:00,13.44,13.45,13.4,13.4,376500.0,13.44,13.45,13.4,13.4,376500.0
2015-01-22 13:55:00,13.4,13.43,13.4,13.42,262500.0,13.4,13.43,13.4,13.42,262500.0
2015-01-22 14:00:00,13.42,13.45,13.42,13.44,325500.0,13.42,13.45,13.42,13.44,325500.0
2015-01-22 14:05:00,13.45,13.45,13.4,13.42,306000.0,13.45,13.45,13.4,13.42,306000.0
2015-01-22 14:10:00,13.42,13.45,13.41,13.44,181500.0,13.42,13.45,13.41,13.44,181500.0
2015-01-22 14:15:00,13.44,13.46,13.43,13.46,393000.0,13.44,13.46,13.43,13.46,393000.0
2015-01-22 14:20:00,13.46,13.46,13.44,13.44,292500.0,13.46,13.46,13.44,13.44,292500.0
2015-01-22 14:25:00,13.45,13.47,13.44,13.45,373500.0,13.45,13.47,13.44,13.45,373500.0
2015-01-22 14:30:00,13.46,13.5,13.46,13.49,544500.0,13.46,13.5,13.46,13.49,544500.0
2015-01-22 14:35:00,13.49,13.49,13.46,13.48,393000.0,13.49,13.49,13.46,13.48,393000.0
2015-01-22 14:40:00,13.48,13.48,13.46,13.47,312000.0,13.48,13.48,13.46,13.47,312000.0
2015-01-22 14:45:00,13.47,13.5,13.47,13.48,448500.0,13.47,13.5,13.47,13.48,448500.0
2015-01-22 14:50:00,13.48,13.49,13.47,13.49,328500.0,13.48,13.49,13.47,13.49,328500.0
2015-01-22 14:55:00,13.49,13.53,13.49,13.52,745500.0,13.49,13.53,13.49,13.52,745500.0
2015-01-22 15:00:00,13.51,13.55,13.5,13.5,775500.0,13.51,13.55,13.5,13.5,775500.0
2015-01-22 15:05:00,13.5,13.53,13.5,13.52,504000.0,13.5,13.53,13.5,13.52,504000.0
2015-01-22 15:10:00,13.52,13.53,13.51,13.52,439500.0,13.52,13.53,13.51,13.52,439500.0
2015-01-22 15:15:00,13.52,13.55,13.52,13.54,526500.0,13.52,13.55,13.52,13.54,526500.0
2015-01-22 15:20:00,13.54,13.55,13.49,13.49,853500.0,13.54,13.55,13.49,13.49,853500.0
2015-01-22 15:25:00,13.5,13.51,13.47,13.5,693000.0,13.5,13.51,13.47,13.5,693000.0
2015-01-22 15:30:00,13.5,13.51,13.48,13.49,517500.0,13.5,13.51,13.48,13.49,517500.0
2015-01-22 15:35:00,13.49,13.5,13.48,13.49,727500.0,13.49,13.5,13.48,13.49,727500.0
2015-01-22 15:40:00,13.49,13.5,13.47,13.47,873000.0,13.49,13.5,13.47,13.47,873000.0
2015-01-22 15:45:00,13.47,13.48,13.44,13.44,1363500.0,13.47,13.48,13.44,13.44,1363500.0
2015-01-22 15:50:00,13.44,13.44,13.42,13.43,1560000.0,13.44,13.44,13.42,13.43,1560000.0
2015-01-22 15:55:00,13.43,13.45,13.42,13.44,1740000.0,13.43,13.45,13.42,13.44,1740000.0
2015-01-23 09:30:00,13.35,13.35,13.22,13.31,2443500.0,13.35,13.35,13.22,13.31,2443500.0
2015-01-23 09:35:00,13.29,13.42,13.24,13.36,1480500.0,13.29,13.42,13.24,13.36,1480500.0
2015-01-23 09:40:00,13.36,13.46,13.34,13.43,1075500.0,13.36,13.46,13.34,13.43,1075500.0
2015-01-23 09:45:00,13.42,13.5,13.42,13.44,1125000.0,13.42,13.5,13.42,13.44,1125000.0
2015-01-23 09:50:00,13.46,13.46,13.4,13.42,663000.0,13.46,13.46,13.4,13.42,663000.0
2015-01-23 09:55:00,13.42,13.44,13.37,13.44,541500.0,13.42,13.44,13.37,13.44,541500.0
2015-01-23 10:00:00,13.43,13.51,13.42,13.47,963000.0,13.43,13.51,13.42,13.47,963000.0
2015-01-23 10:05:00,13.48,13.57,13.47,13.53,1705500.0,13.48,13.57,13.47,13.53,1705500.0
2015-01-23 10:10:00,13.54,13.55,13.49,13.5,660000.0,13.54,13.55,13.49,13.5,660000.0
2015-01-23 10:15:00,13.51,13.51,13.47,13.48,384000.0,13.51,13.51,13.47,13.48,384000.0
2015-01-23 10:20:00,13.48,13.49,13.47,13.47,706500.0,13.48,13.49,13.47,13.47,706500.0
2015-01-23 10:25:00,13.47,13.47,13.42,13.42,984000.0,13.47,13.47,13.42,13.42,984000.0
2015-01-23 10:30:00,13.42,13.47,13.42,13.47,444000.0,13.42,13.47,13.42,13.47,444000.0
2015-01-23 10:35:00,13.47,13.49,13.42,13.42,411000.0,13.47,13.49,13.42,13.42,411000.0
2015-01-23 10:40:00,13.42,13.42,13.33,13.37,1389000.0,13.42,13.42,13.33,13.37,1389000.0
2015-01-23 10:45:00,13.37,13.37,13.34,13.34,447000.0,13.37,13.37,13.34,13.34,447000.0
2015-01-23 10:50:00,13.35,13.36,13.33,13.35,642000.0,13.35,13.36,13.33,13.35,642000.0
2015-01-23 10:55:00,13.36,13.4,13.35,13.38,1002000.0,13.36,13.4,13.35,13.38,1002000.0
2015-01-23 11:00:00,13.38,13.46,13.38,13.44,604500.0,13.38,13.46,13.38,13.44,604500.0
2015-01-23 11:05:00,13.43,13.45,13.4,13.41,328500.0,13.43,13.45,13.4,13.41,328500.0
2015-01-23 11:10:00,13.41,13.44,13.4,13.43,381000.0,13.41,13.44,13.4,13.43,381000.0
2015-01-23 11:15:00,13.43,13.48,13.42,13.47,519000.0,13.43,13.48,13.42,13.47,519000.0
2015-01-23 11:20:00,13.47,13.48,13.46,13.47,244500.0,13.47,13.48,13.46,13.47,244500.0
2015-01-23 11:25:00,13.47,13.47,13.45,13.47,355500.0,13.47,13.47,13.45,13.47,355500.0
2015-01-23 11:30:00,13.46,13.46,13.42,13.44,328500.0,13.46,13.46,13.42,13.44,328500.0
2015-01-23 11:35:00,13.45,13.47,13.43,13.47,255000.0,13.45,13.47,13.43,13.47,255000.0
2015-01-23 11:40:00,13.46,13.46,13.44,13.45,177000.0,13.46,13.46,13.44,13.45,177000.0
2015-01-23 11:45:00,13.45,13.46,13.44,13.46,292500.0,13.45,13.46,13.44,13.46,292500.0
2015-01-23 11:50:00,13.45,13.46,13.43,13.44,343500.0,13.45,13.46,13.43,13.44,343500.0
2015-01-23 11:55:00,13.45,13.46,13.44,13.45,156000.0,13.45,13.46,13.44,13.45,156000.0
2015-01-23 12:00:00,13.45,13.45,13.43,13.43,195000.0,13.45,13.45,13.43,13.43,195000.0
2015-01-23 12:05:00,13.43,13.43,13.4,13.4,328500.0,13.43,13.43,13.4,13.4,328500.0
2015-01-23 12:10:00,13.4,13.46,13.4,13.46,438000.0,13.4,13.46,13.4,13.46,438000.0
2015-01-23 12:15:00,13.46,13.46,13.42,13.43,270000.0,13.46,13.46,13.42,13.43,270000.0
2015-01-23 12:20:00,13.43,13.43,13.4,13.41,258000.0,13.43,13.43,13.4,13.41,258000.0
2015-01-23 12:25:00,13.41,13.42,13.4,13.4,232500.0,13.41,13.42,13.4,13.4,232500.0
2015-01-23 12:30:00,13.41,13.43,13.41,13.41,133500.0,13.41,13.43,13.41,13.41,133500.0
2015-01-23 12:35:00,13.41,13.44,13.4,13.44,118500.0,13.41,13.44,13.4,13.44,118500.0
2015-01-23 12:40:00,13.43,13.46,13.43,13.46,276000.0,13.43,13.46,13.43,13.46,276000.0
2015-01-23 12:45:00,13.45,13.47,13.44,13.44,243000.0,13.45,13.47,13.44,13.44,243000.0
2015-01-23 12:50:00,13.44,13.46,13.44,13.46,141000.0,13.44,13.46,13.44,13.46,141000.0
2015-01-23 12:55:00,13.45,13.46,13.44,13.46,78000.0,13.45,13.46,13.44,13.46,78000.0
2015-01-23 13:00:00,13.46,13.46,13.42,13.42,244500.0,13.46,13.46,13.42,13.42,244500.0
2015-01-23 13:05:00,13.43,13.45,13.42,13.44,157500.0,13.43,13.45,13.42,13.44,157500.0
2015-01-23 13:10:00,13.45,13.45,13.43,13.44,142500.0,13.45,13.45,13.43,13.44,142500.0
2015-01-23 13:15:00,13.44,13.45,13.43,13.45,195000.0,13.44,13.45,13.43,13.45,195000.0
2015-01-23 13:20:00,13.44,13.46,13.44,13.45,256500.0,13.44,13.46,13.44,13.45,256500.0
2015-01-23 13:25:00,13.46,13.47,13.45,13.46,415500.0,13.46,13.47,13.45,13.46,415500.0
2015-01-23 13:30:00,13.46,13.48,13.45,13.45,358500.0,13.46,13.48,13.45,13.45,358500.0
2015-01-23 13:35:00,13.45,13.47,13.45,13.46,144000.0,13.45,13.47,13.45,13.46,144000.0
2015-01-23 13:40:00,13.46,13.51,13.46,13.5,549000.0,13.46,13.51,13.46,13.5,549000.0
2015-01-23 13:45:00,13.5,13.53,13.5,13.52,447000.0,13.5,13.53,13.5,13.52,447000.0
2015-01-23 13:50:00,13.52,13.55,13.51,13.54,532500.0,13.52,13.55,13.51,13.54,532500.0
2015-01-23 13:55:00,13.55,13.55,13.53,13.55,804000.0,13.55,13.55,13.53,13.55,804000.0
2015-01-23 14:00:00,13.55,13.55,13.51,13.52,471000.0,13.55,13.55,13.51,13.52,471000.0
2015-01-23 14:05:00,13.52,13.52,13.51,13.52,289500.0,13.52,13.52,13.51,13.52,289500.0
2015-01-23 14:10:00,13.52,13.52,13.5,13.51,222000.0,13.52,13.52,13.5,13.51,222000.0
2015-01-23 14:15:00,13.51,13.52,13.49,13.5,525000.0,13.51,13.52,13.49,13.5,525000.0
2015-01-23 14:20:00,13.49,13.5,13.47,13.47,330000.0,13.49,13.5,13.47,13.47,330000.0
2015-01-23 14:25:00,13.48,13.5,13.47,13.49,381000.0,13.48,13.5,13.47,13.49,381000.0
2015-01-23 14:30:00,13.49,13.53,13.49,13.52,340500.0,13.49,13.53,13.49,13.52,340500.0
2015-01-23 14:35:00,13.53,13.53,13.49,13.49,319500.0,13.53,13.53,13.49,13.49,319500.0
2015-01-23 14:40:00,13.49,13.5,13.49,13.5,153000.0,13.49,13.5,13.49,13.5,153000.0
2015-01-23 14:45:00,13.5,13.51,13.49,13.5,180000.0,13.5,13.51,13.49,13.5,180000.0
2015-01-23 14:50:00,13.49,13.5,13.48,13.48,255000.0,13.49,13.5,13.48,13.48,255000.0
2015-01-23 14:55:00,13.48,13.49,13.47,13.47,267000.0,13.48,13.49,13.47,13.47,267000.0
2015-01-23 15:00:00,13.47,13.47,13.42,13.42,513000.0,13.47,13.47,13.42,13.42,513000.0
2015-01-23 15:05:00,13.42,13.43,13.38,13.39,1005000.0,13.42,13.43,13.38,13.39,1005000.0
2015-01-23 15:10:00,13.39,13.4,13.38,13.4,789000.0,13.39,13.4,13.38,13.4,789000.0
2015-01-23 15:15:00,13.4,13.41,13.4,13.41,1059000.0,13.4,13.41,13.4,13.41,1059000.0
2015-01-23 15:20:00,13.41,13.41,13.4,13.41,348000.0,13.41,13.41,13.4,13.41,348000.0
2015-01-23 15:25:00,13.41,13.42,13.39,13.4,414000.0,13.41,13.42,13.39,13.4,414000.0
2015-01-23 15:30:00,13.39,13.39,13.36,13.37,826500.0,13.39,13.39,13.36,13.37,826500.0
2015-01-23 15:35:00,13.37,13.41,13.37,13.39,559500.0,13.37,13.41,13.37,13.39,559500.0
2015-01-23 15:40:00,13.38,13.39,13.37,13.39,393000.0,13.38,13.39,13.37,13.39,393000.0
2015-01-23 15:45:00,13.38,13.39,13.37,13.39,508500.0,13.38,13.39,13.37,13.39,508500.0
2015-01-23 15:50:00,13.39,13.41,13.38,13.41,1182000.0,13.39,13.41,13.38,13.41,1182000.0
2015-01-23 15:55:00,13.41,13.42,13.39,13.42,2014500.0,13.41,13.42,13.39,13.42,2014500.0
2015-01-26 09:30:00,13.46,13.5,13.4,13.47,889500.0,13.46,13.5,13.4,13.47,889500.0
2015-01-26 09:35:00,13.49,13.57,13.47,13.56,1110000.0,13.49,13.57,13.47,13.56,1110000.0
2015-01-26 09:40:00,13.55,13.64,13.54,13.58,1756500.0,13.55,13.64,13.54,13.58,1756500.0
2015-01-26 09:45:00,13.59,13.59,13.47,13.52,1162500.0,13.59,13.59,13.47,13.52,1162500.0
2015-01-26 09:50:00,13.53,13.62,13.51,13.61,2599500.0,13.53,13.62,13.51,13.61,2599500.0
2015-01-26 09:55:00,13.6,13.61,13.53,13.58,853500.0,13.6,13.61,13.53,13.58,853500.0
2015-01-26 10:00:00,13.59,13.67,13.57,13.65,880500.0,13.59,13.67,13.57,13.65,880500.0
2015-01-26 10:05:00,13.63,13.72,13.63,13.7,1080000.0,13.63,13.72,13.63,13.7,1080000.0
2015-01-26 10:10:00,13.69,13.76,13.69,13.72,1123500.0,13.69,13.76,13.69,13.72,1123500.0
2015-01-26 10:15:00,13.72,13.75,13.67,13.71,1110000.0,13.72,13.75,13.67,13.71,1110000.0
2015-01-26 10:20:00,13.71,13.74,13.7,13.71,708000.0,13.71,13.74,13.7,13.71,708000.0
2015-01-26 10:25:00,13.71,13.74,13.68,13.72,777000.0,13.71,13.74,13.68,13.72,777000.0
2015-01-26 10:30:00,13.7,13.74,13.69,13.72,510000.0,13.7,13.74,13.69,13.72,510000.0
2015-01-26 10:35:00,13.72,13.78,13.71,13.76,604500.0,13.72,13.78,13.71,13.76,604500.0
2015-01-26 10:40:00,13.77,13.84,13.75,13.84,1855500.0,13.77,13.84,13.75,13.84,1855500.0
2015-01-26 10:45:00,13.84,13.86,13.82,13.86,1252500.0,13.84,13.86,13.82,13.86,1252500.0
2015-01-26 10:50:00,13.86,13.91,13.85,13.88,1387500.0,13.86,13.91,13.85,13.88,1387500.0
2015-01-26 10:55:00,13.87,13.88,13.8,13.82,754500.0,13.87,13.88,13.8,13.82,754500.0
2015-01-26 11:00:00,13.81,13.83,13.8,13.82,390000.0,13.81,13.83,13.8,13.82,390000.0
2015-01-26 11:05:00,13.82,13.82,13.77,13.77,484500.0,13.82,13.82,13.77,13.77,484500.0
2015-01-26 11:10:00,13.77,13.79,13.74,13.74,789000.0,13.77,13.79,13.74,13.74,789000.0
2015-01-26 11:15:00,13.74,13.76,13.73,13.74,589500.0,13.74,13.76,13.73,13.74,589500.0
2015-01-26 11:20:00,13.74,13.75,13.73,13.73,565500.0,13.74,13.75,13.73,13.73,565500.0
2015-01-26 11:25:00,13.73,13.75,13.73,13.74,591000.0,13.73,13.75,13.73,13.74,591000.0
2015-01-26 11:30:00,13.74,13.78,13.73,13.78,460500.0,13.74,13.78,13.73,13.78,460500.0
2015-01-26 11:35:00,13.78,13.78,13.75,13.77,190500.0,13.78,13.78,13.75,13.77,190500.0
2015-01-26 11:40:00,13.78,13.79,13.77,13.79,216000.0,13.78,13.79,13.77,13.79,216000.0
2015-01-26 11:45:00,13.79,13.82,13.79,13.8,517500.0,13.79,13.82,13.79,13.8,517500.0
2015-01-26 11:50:00,13.81,13.81,13.79,13.8,411000.0,13.81,13.81,13.79,13.8,411000.0
2015-01-26 11:55:00,13.8,13.8,13.78,13.79,190500.0,13.8,13.8,13.78,13.79,190500.0
2015-01-26 12:00:00,13.79,13.79,13.77,13.78,186000.0,13.79,13.79,13.77,13.78,186000.0
2015-01-26 12:05:00,13.79,13.8,13.77,13.8,471000.0,13.79,13.8,13.77,13.8,471000.0
2015-01-26 12:10:00,13.79,13.81,13.79,13.79,240000.0,13.79,13.81,13.79,13.79,240000.0
2015-01-26 12:15:00,13.8,13.81,13.79,13.8,294000.0,13.8,13.81,13.79,13.8,294000.0
2015-01-26 12:20:00,13.8,13.8,13.75,13.76,171000.0,13.8,13.8,13.75,13.76,171000.0
2015-01-26 12:25:00,13.77,13.78,13.76,13.78,160500.0,13.77,13.78,13.76,13.78,160500.0
2015-01-26 12:30:00,13.78,13.8,13.77,13.78,150000.0,13.78,13.8,13.77,13.78,150000.0
2015-01-26 12:35:00,13.77,13.77,13.75,13.76,235500.0,13.77,13.77,13.75,13.76,235500.0
2015-01-26 12:40:00,13.76,13.77,13.73,13.75,376500.0,13.76,13.77,13.73,13.75,376500.0
2015-01-26 12:45:00,13.75,13.77,13.74,13.74,109500.0,13.75,13.77,13.74,13.74,109500.0
2015-01-26 12:50:00,13.74,13.74,13.7,13.72,736500.0,13.74,13.74,13.7,13.72,736500.0
2015-01-26 12:55:00,13.72,13.74,13.71,13.74,153000.0,13.72,13.74,13.71,13.74,153000.0
2015-01-26 13:00:00,13.75,13.76,13.72,13.73,283500.0,13.75,13.76,13.72,13.73,283500.0
2015-01-26 13:05:00,13.72,13.73,13.67,13.69,706500.0,13.72,13.73,13.67,13.69,706500.0
2015-01-26 13:10:00,13.7,13.71,13.7,13.7,225000.0,13.7,13.71,13.7,13.7,225000.0
2015-01-26 13:15:00,13.7,13.73,13.7,13.72,259500.0,13.7,13.73,13.7,13.72,259500.0
2015-01-26 13:20:00,13.72,13.75,13.72,13.75,222000.0,13.72,13.75,13.72,13.75,222000.0
2015-01-26 13:25:00,13.75,13.75,13.72,13.72,276000.0,13.75,13.75,13.72,13.72,276000.0
2015-01-26 13:30:00,13.72,13.76,13.72,13.75,175500.0,13.72,13.76,13.72,13.75,175500.0
2015-01-26 13:35:00,13.75,13.78,13.74,13.76,456000.0,13.75,13.78,13.74,13.76,456000.0
2015-01-26 13:40:00,13.77,13.82,13.77,13.8,487500.0,13.77,13.82,13.77,13.8,487500.0
2015-01-26 13:45:00,13.81,13.82,13.78,13.81,346500.0,13.81,13.82,13.78,13.81,346500.0
2015-01-26 13:50:00,13.81,13.81,13.8,13.8,157500.0,13.81,13.81,13.8,13.8,157500.0
2015-01-26 13:55:00,13.8,13.81,13.79,13.8,183000.0,13.8,13.81,13.79,13.8,183000.0
2015-01-26 14:00:00,13.81,13.83,13.81,13.81,366000.0,13.81,13.83,13.81,13.81,366000.0
2015-01-26 14:05:00,13.81,13.82,13.77,13.77,292500.0,13.81,13.82,13.77,13.77,292500.0
2015-01-26 14:10:00,13.77,13.78,13.76,13.77,172500.0,13.77,13.78,13.76,13.77,172500.0
2015-01-26 14:15:00,13.77,13.8,13.77,13.79,60000.0,13.77,13.8,13.77,13.79,60000.0
2015-01-26 14:20:00,13.78,13.78,13.77,13.78,78000.0,13.78,13.78,13.77,13.78,78000.0
2015-01-26 14:25:00,13.78,13.78,13.75,13.78,204000.0,13.78,13.78,13.75,13.78,204000.0
2015-01-26 14:30:00,13.78,13.8,13.78,13.79,264000.0,13.78,13.8,13.78,13.79,264000.0
2015-01-26 14:35:00,13.8,13.81,13.8,13.8,324000.0,13.8,13.81,13.8,13.8,324000.0
2015-01-26 14:40:00,13.8,13.81,13.78,13.78,222000.0,13.8,13.81,13.78,13.78,222000.0
2015-01-26 14:45:00,13.78,13.78,13.75,13.75,217500.0,13.78,13.78,13.75,13.75,217500.0
2015-01-26 14:50:00,13.75,13.77,13.75,13.77,177000.0,13.75,13.77,13.75,13.77,177000.0
2015-01-26 14:55:00,13.76,13.78,13.75,13.75,477000.0,13.76,13.78,13.75,13.75,477000.0
2015-01-26 15:00:00,13.75,13.77,13.75,13.77,280500.0,13.75,13.77,13.75,13.77,280500.0
2015-01-26 15:05:00,13.77,13.78,13.76,13.77,183000.0,13.77,13.78,13.76,13.77,183000.0
2015-01-26 15:10:00,13.77,13.79,13.77,13.78,240000.0,13.77,13.79,13.77,13.78,240000.0
2015-01-26 15:15:00,13.78,13.78,13.74,13.76,369000.0,13.78,13.78,13.74,13.76,369000.0
2015-01-26 15:20:00,13.76,13.77,13.75,13.76,231000.0,13.76,13.77,13.75,13.76,231000.0
2015-01-26 15:25:00,13.76,13.78,13.75,13.77,259500.0,13.76,13.78,13.75,13.77,259500.0
2015-01-26 15:30:00,13.77,13.77,13.76,13.77,229500.0,13.77,13.77,13.76,13.77,229500.0
2015-01-26 15:35:00,13.77,13.81,13.76,13.8,565500.0,13.77,13.81,13.76,13.8,565500.0
2015-01-26 15:40:00,13.8,13.8,13.76,13.76,621000.0,13.8,13.8,13.76,13.76,621000.0
2015-01-26 15:45:00,13.76,13.77,13.73,13.74,564000.0,13.76,13.77,13.73,13.74,564000.0
2015-01-26 15:50:00,13.74,13.77,13.74,13.76,609000.0,13.74,13.77,13.74,13.76,609000.0
2015-01-26 15:55:00,13.76,13.77,13.75,13.77,940500.0,13.76,13.77,13.75,13.77,940500.0
2015-01-27 09:30:00,13.63,13.7,13.58,13.68,1650000.0,13.63,13.7,13.58,13.68,1650000.0
2015-01-27 09:35:00,13.67,13.73,13.65,13.72,1065000.0,13.67,13.73,13.65,13.72,1065000.0
2015-01-27 09:40:00,13.71,13.79,13.71,13.75,999000.0,13.71,13.79,13.71,13.75,999000.0
2015-01-27 09:45:00,13.74,13.83,13.74,13.81,1515000.0,13.74,13.83,13.74,13.81,1515000.0
2015-01-27 09:50:00,13.81,13.82,13.73,13.74,1648500.0,13.81,13.82,13.73,13.74,1648500.0
2015-01-27 09:55:00,13.73,13.76,13.71,13.73,352500.0,13.73,13.76,13.71,13.73,352500.0
2015-01-27 10:00:00,13.72,13.8,13.7,13.78,697500.0,13.72,13.8,13.7,13.78,697500.0
2015-01-27 10:05:00,13.79,13.84,13.79,13.83,975000.0,13.79,13.84,13.79,13.83,975000.0
2015-01-27 10:10:00,13.83,13.84,13.8,13.8,444000.0,13.83,13.84,13.8,13.8,444000.0
2015-01-27 10:15:00,13.81,13.81,13.74,13.78,525000.0,13.81,13.81,13.74,13.78,525000.0
2015-01-27 10:20:00,13.78,13.79,13.7,13.71,553500.0,13.78,13.79,13.7,13.71,553500.0
2015-01-27 10:25:00,13.72,13.74,13.67,13.68,1035000.0,13.72,13.74,13.67,13.68,1035000.0
2015-01-27 10:30:00,13.67,13.67,13.62,13.62,1246500.0,13.67,13.67,13.62,13.62,1246500.0
2015-01-27 10:35:00,13.62,13.66,13.61,13.65,511500.0,13.62,13.66,13.61,13.65,511500.0
2015-01-27 10:40:00,13.65,13.65,13.56,13.56,1156500.0,13.65,13.65,13.56,13.56,1156500.0
2015-01-27 10:45:00,13.57,13.61,13.55,13.6,739500.0,13.57,13.61,13.55,13.6,739500.0
2015-01-27 10:50:00,13.6,13.64,13.6,13.63,483000.0,13.6,13.64,13.6,13.63,483000.0
2015-01-27 10:55:00,13.63,13.66,13.62,13.65,367500.0,13.63,13.66,13.62,13.65,367500.0
2015-01-27 11:00:00,13.65,13.65,13.63,13.64,169500.0,13.65,13.65,13.63,13.64,169500.0
2015-01-27 11:05:00,13.64,13.69,13.63,13.69,498000.0,13.64,13.69,13.63,13.69,498000.0
2015-01-27 11:10:00,13.69,13.71,13.68,13.7,324000.0,13.69,13.71,13.68,13.7,324000.0
2015-01-27 11:15:00,13.71,13.71,13.67,13.69,352500.0,13.71,13.71,13.67,13.69,352500.0
2015-01-27 11:20:00,13.69,13.7,13.68,13.69,144000.0,13.69,13.7,13.68,13.69,144000.0
2015-01-27 11:25:00,13.69,13.71,13.68,13.7,444000.0,13.69,13.71,13.68,13.7,444000.0
2015-01-27 11:30:00,13.69,13.76,13.69,13.75,594000.0,13.69,13.76,13.69,13.75,594000.0
2015-01-27 11:35:00,13.76,13.79,13.75,13.76,330000.0,13.76,13.79,13.75,13.76,330000.0
2015-01-27 11:40:00,13.76,13.76,13.73,13.75,180000.0,13.76,13.76,13.73,13.75,180000.0
2015-01-27 11:45:00,13.74,13.79,13.74,13.79,169500.0,13.74,13.79,13.74,13.79,169500.0
2015-01-27 11:50:00,13.78,13.81,13.78,13.8,463500.0,13.78,13.81,13.78,13.8,463500.0
2015-01-27 11:55:00,13.79,13.8,13.72,13.72,312000.0,13.79,13.8,13.72,13.72,312000.0
2015-01-27 12:00:00,13.73,13.74,13.72,13.72,111000.0,13.73,13.74,13.72,13.72,111000.0
2015-01-27 12:05:00,13.72,13.75,13.71,13.74,196500.0,13.72,13.75,13.71,13.74,196500.0
2015-01-27 12:10:00,13.74,13.75,13.73,13.74,219000.0,13.74,13.75,13.73,13.74,219000.0
2015-01-27 12:15:00,13.74,13.75,13.73,13.73,178500.0,13.74,13.75,13.73,13.73,178500.0
2015-01-27 12:20:00,13.74,13.75,13.73,13.74,133500.0,13.74,13.75,13.73,13.74,133500.0
2015-01-27 12:25:00,13.75,13.83,13.75,13.83,636000.0,13.75,13.83,13.75,13.83,636000.0
2015-01-27 12:30:00,13.83,13.83,13.81,13.82,553500.0,13.83,13.83,13.81,13.82,553500.0
2015-01-27 12:35:00,13.83,13.83,13.79,13.81,331500.0,13.83,13.83,13.79,13.81,331500.0
2015-01-27 12:40:00,13.81,13.82,13.79,13.79,408000.0,13.81,13.82,13.79,13.79,408000.0
2015-01-27 12:45:00,13.79,13.81,13.77,13.78,234000.0,13.79,13.81,13.77,13.78,234000.0
2015-01-27 12:50:00,13.78,13.79,13.77,13.79,55500.0,13.78,13.79,13.77,13.79,55500.0
2015-01-27 12:55:00,13.78,13.8,13.78,13.8,100500.0,13.78,13.8,13.78,13.8,100500.0
2015-01-27 13:00:00,13.79,13.81,13.79,13.79,144000.0,13.79,13.81,13.79,13.79,144000.0
2015-01-27 13:05:00,13.8,13.8,13.78,13.79,175500.0,13.8,13.8,13.78,13.79,175500.0
2015-01-27 13:10:00,13.79,13.81,13.79,13.8,79500.0,13.79,13.81,13.79,13.8,79500.0
2015-01-27 13:15:00,13.81,13.83,13.8,13.82,271500.0,13.81,13.83,13.8,13.82,271500.0
2015-01-27 13:20:00,13.82,13.86,13.82,13.83,718500.0,13.82,13.86,13.82,13.83,718500.0
2015-01-27 13:25:00,13.83,13.84,13.82,13.84,184500.0,13.83,13.84,13.82,13.84,184500.0
2015-01-27 13:30:00,13.84,13.87,13.83,13.83,565500.0,13.84,13.87,13.83,13.83,565500.0
2015-01-27 13:35:00,13.83,13.86,13.83,13.85,175500.0,13.83,13.86,13.83,13.85,175500.0
2015-01-27 13:40:00,13.85,13.86,13.83,13.83,277500.0,13.85,13.86,13.83,13.83,277500.0
2015-01-27 13:45:00,13.82,13.83,13.81,13.82,225000.0,13.82,13.83,13.81,13.82,225000.0
2015-01-27 13:50:00,13.82,13.83,13.8,13.8,199500.0,13.82,13.83,13.8,13.8,199500.0
2015-01-27 13:55:00,13.79,13.81,13.76,13.78,381000.0,13.79,13.81,13.76,13.78,381000.0
2015-01-27 14:00:00,13.77,13.8,13.76,13.79,189000.0,13.77,13.8,13.76,13.79,189000.0
2015-01-27 14:05:00,13.79,13.81,13.79,13.79,130500.0,13.79,13.81,13.79,13.79,130500.0
2015-01-27 14:10:00,13.79,13.81,13.79,13.8,46500.0,13.79,13.81,13.79,13.8,46500.0
2015-01-27 14:15:00,13.8,13.81,13.79,13.81,78000.0,13.8,13.81,13.79,13.81,78000.0
2015-01-27 14:20:00,13.81,13.84,13.81,13.83,169500.0,13.81,13.84,13.81,13.83,169500.0
2015-01-27 14:25:00,13.83,13.85,13.83,13.83,201000.0,13.83,13.85,13.83,13.83,201000.0
2015-01-27 14:30:00,13.83,13.83,13.8,13.82,181500.0,13.83,13.83,13.8,13.82,181500.0
2015-01-27 14:35:00,13.81,13.83,13.81,13.83,78000.0,13.81,13.83,13.81,13.83,78000.0
2015-01-27 14:40:00,13.83,13.83,13.79,13.82,109500.0,13.83,13.83,13.79,13.82,109500.0
2015-01-27 14:45:00,13.82,13.83,13.81,13.81,142500.0,13.82,13.83,13.81,13.81,142500.0
2015-01-27 14:50:00,13.82,13.83,13.8,13.81,199500.0,13.82,13.83,13.8,13.81,199500.0
2015-01-27 14:55:00,13.8,13.81,13.78,13.8,187500.0,13.8,13.81,13.78,13.8,187500.0
2015-01-27 15:00:00,13.8,13.81,13.79,13.79,147000.0,13.8,13.81,13.79,13.79,147000.0
2015-01-27 15:05:00,13.79,13.79,13.77,13.77,193500.0,13.79,13.79,13.77,13.77,193500.0
2015-01-27 15:10:00,13.78,13.8,13.78,13.79,150000.0,13.78,13.8,13.78,13.79,150000.0
2015-01-27 15:15:00,13.78,13.78,13.76,13.76,592500.0,13.78,13.78,13.76,13.76,592500.0
2015-01-27 15:20:00,13.75,13.76,13.72,13.72,609000.0,13.75,13.76,13.72,13.72,609000.0
2015-01-27 15:25:00,13.73,13.74,13.7,13.71,688500.0,13.73,13.74,13.7,13.71,688500.0
2015-01-27 15:30:00,13.71,13.75,13.71,13.75,268500.0,13.71,13.75,13.71,13.75,268500.0
2015-01-27 15:35:00,13.74,13.74,13.69,13.7,475500.0,13.74,13.74,13.69,13.7,475500.0
2015-01-27 15:40:00,13.7,13.73,13.69,13.73,372000.0,13.7,13.73,13.69,13.73,372000.0
2015-01-27 15:45:00,13.72,13.74,13.71,13.73,342000.0,13.72,13.74,13.71,13.73,342000.0
2015-01-27 15:50:00,13.73,13.75,13.72,13.72,969000.0,13.73,13.75,13.72,13.72,969000.0
2015-01-27 15:55:00,13.72,13.74,13.72,13.74,1027500.0,13.72,13.74,13.72,13.74,1027500.0
2015-01-28 09:30:00,13.74,13.76,13.6,13.67,1201500.0,13.74,13.76,13.6,13.67,1201500.0
2015-01-28 09:35:00,13.66,13.67,13.57,13.63,978000.0,13.66,13.67,13.57,13.63,978000.0
2015-01-28 09:40:00,13.65,13.71,13.64,13.68,625500.0,13.65,13.71,13.64,13.68,625500.0
2015-01-28 09:45:00,13.68,13.69,13.62,13.64,672000.0,13.68,13.69,13.62,13.64,672000.0
2015-01-28 09:50:00,13.64,13.68,13.62,13.64,489000.0,13.64,13.68,13.62,13.64,489000.0
2015-01-28 09:55:00,13.63,13.67,13.6,13.63,895500.0,13.63,13.67,13.6,13.63,895500.0
2015-01-28 10:00:00,13.61,13.63,13.59,13.6,463500.0,13.61,13.63,13.59,13.6,463500.0
2015-01-28 10:05:00,13.61,13.63,13.58,13.6,462000.0,13.61,13.63,13.58,13.6,462000.0
2015-01-28 10:10:00,13.6,13.61,13.51,13.51,922500.0,13.6,13.61,13.51,13.51,922500.0
2015-01-28 10:15:00,13.51,13.53,13.49,13.52,1713000.0,13.51,13.53,13.49,13.52,1713000.0
2015-01-28 10:20:00,13.52,13.55,13.52,13.52,427500.0,13.52,13.55,13.52,13.52,427500.0
2015-01-28 10:25:00,13.53,13.53,13.42,13.43,1177500.0,13.53,13.53,13.42,13.43,1177500.0
2015-01-28 10:30:00,13.44,13.49,13.38,13.39,1297500.0,13.44,13.49,13.38,13.39,1297500.0
2015-01-28 10:35:00,13.39,13.42,13.37,13.42,679500.0,13.39,13.42,13.37,13.42,679500.0
2015-01-28 10:40:00,13.42,13.44,13.4,13.41,922500.0,13.42,13.44,13.4,13.41,922500.0
2015-01-28 10:45:00,13.4,13.42,13.37,13.42,847500.0,13.4,13.42,13.37,13.42,847500.0
2015-01-28 10:50:00,13.42,13.47,13.4,13.4,621000.0,13.42,13.47,13.4,13.4,621000.0
2015-01-28 10:55:00,13.41,13.42,13.37,13.42,657000.0,13.41,13.42,13.37,13.42,657000.0
2015-01-28 11:00:00,13.42,13.48,13.4,13.48,649500.0,13.42,13.48,13.4,13.48,649500.0
2015-01-28 11:05:00,13.48,13.51,13.47,13.51,397500.0,13.48,13.51,13.47,13.51,397500.0
2015-01-28 11:10:00,13.51,13.56,13.5,13.5,1260000.0,13.51,13.56,13.5,13.5,1260000.0
2015-01-28 11:15:00,13.5,13.52,13.47,13.51,415500.0,13.5,13.52,13.47,13.51,415500.0
2015-01-28 11:20:00,13.51,13.57,13.48,13.55,457500.0,13.51,13.57,13.48,13.55,457500.0
2015-01-28 11:25:00,13.55,13.56,13.51,13.55,306000.0,13.55,13.56,13.51,13.55,306000.0
2015-01-28 11:30:00,13.53,13.55,13.52,13.54,160500.0,13.53,13.55,13.52,13.54,160500.0
2015-01-28 11:35:00,13.55,13.55,13.52,13.53,216000.0,13.55,13.55,13.52,13.53,216000.0
2015-01-28 11:40:00,13.52,13.53,13.51,13.51,153000.0,13.52,13.53,13.51,13.51,153000.0
2015-01-28 11:45:00,13.51,13.52,13.5,13.52,271500.0,13.51,13.52,13.5,13.52,271500.0
2015-01-28 11:50:00,13.51,13.52,13.48,13.48,133500.0,13.51,13.52,13.48,13.48,133500.0
2015-01-28 11:55:00,13.49,13.52,13.47,13.5,246000.0,13.49,13.52,13.47,13.5,246000.0
2015-01-28 12:00:00,13.5,13.53,13.5,13.53,114000.0,13.5,13.53,13.5,13.53,114000.0
2015-01-28 12:05:00,13.52,13.52,13.51,13.52,205500.0,13.52,13.52,13.51,13.52,205500.0
2015-01-28 12:10:00,13.52,13.52,13.5,13.51,109500.0,13.52,13.52,13.5,13.51,109500.0
2015-01-28 12:15:00,13.51,13.54,13.5,13.54,274500.0,13.51,13.54,13.5,13.54,274500.0
2015-01-28 12:20:00,13.54,13.55,13.53,13.54,153000.0,13.54,13.55,13.53,13.54,153000.0
2015-01-28 12:25:00,13.54,13.57,13.54,13.56,184500.0,13.54,13.57,13.54,13.56,184500.0
2015-01-28 12:30:00,13.56,13.57,13.55,13.55,184500.0,13.56,13.57,13.55,13.55,184500.0
2015-01-28 12:35:00,13.56,13.56,13.52,13.52,150000.0,13.56,13.56,13.52,13.52,150000.0
2015-01-28 12:40:00,13.52,13.54,13.52,13.53,136500.0,13.52,13.54,13.52,13.53,136500.0
2015-01-28 12:45:00,13.54,13.56,13.54,13.55,94500.0,13.54,13.56,13.54,13.55,94500.0
2015-01-28 12:50:00,13.55,13.56,13.53,13.54,147000.0,13.55,13.56,13.53,13.54,147000.0
2015-01-28 12:55:00,13.54,13.55,13.53,13.55,174000.0,13.54,13.55,13.53,13.55,174000.0
2015-01-28 13:00:00,13.53,13.53,13.51,13.52,141000.0,13.53,13.53,13.51,13.52,141000.0
2015-01-28 13:05:00,13.52,13.55,13.52,13.52,94500.0,13.52,13.55,13.52,13.52,94500.0
2015-01-28 13:10:00,13.51,13.52,13.48,13.49,102000.0,13.51,13.52,13.48,13.49,102000.0
2015-01-28 13:15:00,13.49,13.51,13.48,13.49,177000.0,13.49,13.51,13.48,13.49,177000.0
2015-01-28 13:20:00,13.49,13.52,13.49,13.52,147000.0,13.49,13.52,13.49,13.52,147000.0
2015-01-28 13:25:00,13.52,13.52,13.5,13.5,205500.0,13.52,13.52,13.5,13.5,205500.0
2015-01-28 13:30:00,13.5,13.52,13.48,13.51,289500.0,13.5,13.52,13.48,13.51,289500.0
2015-01-28 13:35:00,13.51,13.51,13.48,13.49,330000.0,13.51,13.51,13.48,13.49,330000.0
2015-01-28 13:40:00,13.49,13.49,13.47,13.48,154500.0,13.49,13.49,13.47,13.48,154500.0
2015-01-28 13:45:00,13.48,13.49,13.47,13.48,187500.0,13.48,13.49,13.47,13.48,187500.0
2015-01-28 13:50:00,13.47,13.49,13.47,13.47,147000.0,13.47,13.49,13.47,13.47,147000.0
2015-01-28 13:55:00,13.47,13.47,13.42,13.42,384000.0,13.47,13.47,13.42,13.42,384000.0
2015-01-28 14:00:00,13.42,13.48,13.42,13.43,1038000.0,13.42,13.48,13.42,13.43,1038000.0
2015-01-28 14:05:00,13.43,13.45,13.37,13.38,663000.0,13.43,13.45,13.37,13.38,663000.0
2015-01-28 14:10:00,13.38,13.43,13.35,13.42,1297500.0,13.38,13.43,13.35,13.42,1297500.0
2015-01-28 14:15:00,13.41,13.43,13.4,13.42,367500.0,13.41,13.43,13.4,13.42,367500.0
2015-01-28 14:20:00,13.43,13.43,13.39,13.41,270000.0,13.43,13.43,13.39,13.41,270000.0
2015-01-28 14:25:00,13.4,13.41,13.36,13.37,405000.0,13.4,13.41,13.36,13.37,405000.0
2015-01-28 14:30:00,13.38,13.39,13.36,13.39,580500.0,13.38,13.39,13.36,13.39,580500.0
2015-01-28 14:35:00,13.38,13.43,13.38,13.4,640500.0,13.38,13.43,13.38,13.4,640500.0
2015-01-28 14:40:00,13.39,13.44,13.38,13.43,300000.0,13.39,13.44,13.38,13.43,300000.0
2015-01-28 14:45:00,13.43,13.47,13.43,13.44,253500.0,13.43,13.47,13.43,13.44,253500.0
2015-01-28 14:50:00,13.44,13.48,13.42,13.47,283500.0,13.44,13.48,13.42,13.47,283500.0
2015-01-28 14:55:00,13.47,13.47,13.44,13.45,156000.0,13.47,13.47,13.44,13.45,156000.0
2015-01-28 15:00:00,13.45,13.47,13.44,13.45,184500.0,13.45,13.47,13.44,13.45,184500.0
2015-01-28 15:05:00,13.44,13.46,13.42,13.44,280500.0,13.44,13.46,13.42,13.44,280500.0
2015-01-28 15:10:00,13.44,13.45,13.41,13.42,265500.0,13.44,13.45,13.41,13.42,265500.0
2015-01-28 15:15:00,13.42,13.42,13.37,13.38,456000.0,13.42,13.42,13.37,13.38,456000.0
2015-01-28 15:20:00,13.37,13.41,13.37,13.37,265500.0,13.37,13.41,13.37,13.37,265500.0
2015-01-28 15:25:00,13.38,13.38,13.36,13.38,336000.0,13.38,13.38,13.36,13.38,336000.0
2015-01-28 15:30:00,13.37,13.38,13.3,13.33,1128000.0,13.37,13.38,13.3,13.33,1128000.0
2015-01-28 15:35:00,13.32,13.33,13.3,13.31,768000.0,13.32,13.33,13.3,13.31,768000.0
2015-01-28 15:40:00,13.3,13.3,13.23,13.26,1377000.0,13.3,13.3,13.23,13.26,1377000.0
2015-01-28 15:45:00,13.26,13.31,13.23,13.29,1003500.0,13.26,13.31,13.23,13.29,1003500.0
2015-01-28 15:50:00,13.29,13.31,13.24,13.28,1521000.0,13.29,13.31,13.24,13.28,1521000.0
2015-01-28 15:55:00,13.29,13.3,13.27,13.28,1572000.0,13.29,13.3,13.27,13.28,1572000.0
2015-01-29 09:30:00,13.4,13.43,13.27,13.27,1156500.0,13.4,13.43,13.27,13.27,1156500.0
2015-01-29 09:35:00,13.29,13.31,13.17,13.21,1030500.0,13.29,13.31,13.17,13.21,1030500.0
2015-01-29 09:40:00,13.2,13.2,13.1,13.14,1383000.0,13.2,13.2,13.1,13.14,1383000.0
2015-01-29 09:45:00,13.15,13.17,13.12,13.13,987000.0,13.15,13.17,13.12,13.13,987000.0
2015-01-29 09:50:00,13.13,13.18,13.12,13.18,915000.0,13.13,13.18,13.12,13.18,915000.0
2015-01-29 09:55:00,13.18,13.31,13.17,13.28,1396500.0,13.18,13.31,13.17,13.28,1396500.0
2015-01-29 10:00:00,13.27,13.31,13.22,13.3,1267500.0,13.27,13.31,13.22,13.3,1267500.0
2015-01-29 10:05:00,13.29,13.34,13.25,13.3,1372500.0,13.29,13.34,13.25,13.3,1372500.0
2015-01-29 10:10:00,13.29,13.31,13.24,13.26,340500.0,13.29,13.31,13.24,13.26,340500.0
2015-01-29 10:15:00,13.26,13.28,13.22,13.26,378000.0,13.26,13.28,13.22,13.26,378000.0
2015-01-29 10:20:00,13.25,13.27,13.23,13.25,388500.0,13.25,13.27,13.23,13.25,388500.0
2015-01-29 10:25:00,13.25,13.3,13.25,13.3,511500.0,13.25,13.3,13.25,13.3,511500.0
2015-01-29 10:30:00,13.3,13.3,13.27,13.29,276000.0,13.3,13.3,13.27,13.29,276000.0
2015-01-29 10:35:00,13.28,13.31,13.25,13.31,850500.0,13.28,13.31,13.25,13.31,850500.0
2015-01-29 10:40:00,13.32,13.33,13.28,13.29,327000.0,13.32,13.33,13.28,13.29,327000.0
2015-01-29 10:45:00,13.3,13.3,13.25,13.29,271500.0,13.3,13.3,13.25,13.29,271500.0
2015-01-29 10:50:00,13.3,13.31,13.28,13.3,166500.0,13.3,13.31,13.28,13.3,166500.0
2015-01-29 10:55:00,13.29,13.36,13.29,13.35,355500.0,13.29,13.36,13.29,13.35,355500.0
2015-01-29 11:00:00,13.35,13.36,13.33,13.33,361500.0,13.35,13.36,13.33,13.33,361500.0
2015-01-29 11:05:00,13.33,13.4,13.33,13.38,540000.0,13.33,13.4,13.33,13.38,540000.0
2015-01-29 11:10:00,13.39,13.42,13.38,13.4,585000.0,13.39,13.42,13.38,13.4,585000.0
2015-01-29 11:15:00,13.39,13.45,13.38,13.39,501000.0,13.39,13.45,13.38,13.39,501000.0
2015-01-29 11:20:00,13.39,13.41,13.38,13.4,337500.0,13.39,13.41,13.38,13.4,337500.0
2015-01-29 11:25:00,13.39,13.42,13.35,13.42,258000.0,13.39,13.42,13.35,13.42,258000.0
2015-01-29 11:30:00,13.42,13.52,13.41,13.51,967500.0,13.42,13.52,13.41,13.51,967500.0
2015-01-29 11:35:00,13.52,13.53,13.49,13.52,450000.0,13.52,13.53,13.49,13.52,450000.0
2015-01-29 11:40:00,13.52,13.53,13.48,13.49,502500.0,13.52,13.53,13.48,13.49,502500.0
2015-01-29 11:45:00,13.49,13.5,13.46,13.47,376500.0,13.49,13.5,13.46,13.47,376500.0
2015-01-29 11:50:00,13.48,13.5,13.45,13.45,174000.0,13.48,13.5,13.45,13.45,174000.0
2015-01-29 11:55:00,13.45,13.47,13.44,13.44,154500.0,13.45,13.47,13.44,13.44,154500.0
2015-01-29 12:00:00,13.45,13.48,13.45,13.47,267000.0,13.45,13.48,13.45,13.47,267000.0
2015-01-29 12:05:00,13.46,13.48,13.44,13.45,330000.0,13.46,13.48,13.44,13.45,330000.0
2015-01-29 12:10:00,13.44,13.46,13.42,13.44,267000.0,13.44,13.46,13.42,13.44,267000.0
2015-01-29 12:15:00,13.44,13.48,13.44,13.46,307500.0,13.44,13.48,13.44,13.46,307500.0
2015-01-29 12:20:00,13.46,13.5,13.46,13.47,388500.0,13.46,13.5,13.46,13.47,388500.0
2015-01-29 12:25:00,13.48,13.5,13.47,13.49,472500.0,13.48,13.5,13.47,13.49,472500.0
2015-01-29 12:30:00,13.49,13.53,13.47,13.52,552000.0,13.49,13.53,13.47,13.52,552000.0
2015-01-29 12:35:00,13.51,13.53,13.5,13.52,195000.0,13.51,13.53,13.5,13.52,195000.0
2015-01-29 12:40:00,13.52,13.53,13.46,13.46,393000.0,13.52,13.53,13.46,13.46,393000.0
2015-01-29 12:45:00,13.47,13.5,13.46,13.49,385500.0,13.47,13.5,13.46,13.49,385500.0
2015-01-29 12:50:00,13.48,13.5,13.48,13.5,114000.0,13.48,13.5,13.48,13.5,114000.0
2015-01-29 12:55:00,13.5,13.53,13.49,13.52,297000.0,13.5,13.53,13.49,13.52,297000.0
2015-01-29 13:00:00,13.53,13.55,13.53,13.53,649500.0,13.53,13.55,13.53,13.53,649500.0
2015-01-29 13:05:00,13.52,13.56,13.52,13.54,294000.0,13.52,13.56,13.52,13.54,294000.0
2015-01-29 13:10:00,13.53,13.56,13.53,13.55,235500.0,13.53,13.56,13.53,13.55,235500.0
2015-01-29 13:15:00,13.56,13.62,13.56,13.61,1272000.0,13.56,13.62,13.56,13.61,1272000.0
2015-01-29 13:20:00,13.6,13.62,13.59,13.59,519000.0,13.6,13.62,13.59,13.59,519000.0
2015-01-29 13:25:00,13.6,13.64,13.6,13.63,642000.0,13.6,13.64,13.6,13.63,642000.0
2015-01-29 13:30:00,13.64,13.65,13.61,13.64,432000.0,13.64,13.65,13.61,13.64,432000.0
2015-01-29 13:35:00,13.64,13.7,13.64,13.69,1162500.0,13.64,13.7,13.64,13.69,1162500.0
2015-01-29 13:40:00,13.69,13.69,13.66,13.66,319500.0,13.69,13.69,13.66,13.66,319500.0
2015-01-29 13:45:00,13.66,13.67,13.63,13.66,286500.0,13.66,13.67,13.63,13.66,286500.0
2015-01-29 13:50:00,13.66,13.68,13.66,13.66,399000.0,13.66,13.68,13.66,13.66,399000.0
2015-01-29 13:55:00,13.67,13.68,13.62,13.62,330000.0,13.67,13.68,13.62,13.62,330000.0
2015-01-29 14:00:00,13.62,13.63,13.6,13.62,577500.0,13.62,13.63,13.6,13.62,577500.0
2015-01-29 14:05:00,13.63,13.67,13.62,13.63,489000.0,13.63,13.67,13.62,13.63,489000.0
2015-01-29 14:10:00,13.63,13.66,13.6,13.65,453000.0,13.63,13.66,13.6,13.65,453000.0
2015-01-29 14:15:00,13.65,13.66,13.62,13.63,325500.0,13.65,13.66,13.62,13.63,325500.0
2015-01-29 14:20:00,13.63,13.66,13.63,13.65,397500.0,13.63,13.66,13.63,13.65,397500.0
2015-01-29 14:25:00,13.65,13.68,13.65,13.67,466500.0,13.65,13.68,13.65,13.67,466500.0
2015-01-29 14:30:00,13.67,13.69,13.65,13.66,517500.0,13.67,13.69,13.65,13.66,517500.0
2015-01-29 14:35:00,13.66,13.67,13.63,13.65,360000.0,13.66,13.67,13.63,13.65,360000.0
2015-01-29 14:40:00,13.64,13.66,13.63,13.66,346500.0,13.64,13.66,13.63,13.66,346500.0
2015-01-29 14:45:00,13.66,13.67,13.62,13.63,252000.0,13.66,13.67,13.62,13.63,252000.0
2015-01-29 14:50:00,13.62,13.65,13.61,13.63,331500.0,13.62,13.65,13.61,13.63,331500.0
2015-01-29 14:55:00,13.64,13.66,13.61,13.65,361500.0,13.64,13.66,13.61,13.65,361500.0
2015-01-29 15:00:00,13.65,13.68,13.65,13.66,540000.0,13.65,13.68,13.65,13.66,540000.0
2015-01-29 15:05:00,13.66,13.69,13.66,13.69,477000.0,13.66,13.69,13.66,13.69,477000.0
2015-01-29 15:10:00,13.69,13.69,13.65,13.65,390000.0,13.69,13.69,13.65,13.65,390000.0
2015-01-29 15:15:00,13.65,13.69,13.64,13.69,489000.0,13.65,13.69,13.64,13.69,489000.0
2015-01-29 15:20:00,13.68,13.71,13.67,13.71,489000.0,13.68,13.71,13.67,13.71,489000.0
2015-01-29 15:25:00,13.7,13.71,13.68,13.69,537000.0,13.7,13.71,13.68,13.69,537000.0
2015-01-29 15:30:00,13.69,13.71,13.67,13.69,550500.0,13.69,13.71,13.67,13.69,550500.0
2015-01-29 15:35:00,13.69,13.71,13.68,13.71,670500.0,13.69,13.71,13.68,13.71,670500.0
2015-01-29 15:40:00,13.71,13.73,13.68,13.69,817500.0,13.71,13.73,13.68,13.69,817500.0
2015-01-29 15:45:00,13.69,13.7,13.68,13.69,517500.0,13.69,13.7,13.68,13.69,517500.0
2015-01-29 15:50:00,13.69,13.71,13.68,13.7,717000.0,13.69,13.71,13.68,13.7,717000.0
2015-01-29 15:55:00,13.7,13.7,13.66,13.68,1086000.0,13.7,13.7,13.66,13.68,1086000.0
2015-01-30 09:30:00,13.6,13.66,13.55,13.64,1155000.0,13.6,13.66,13.55,13.64,1155000.0
2015-01-30 09:35:00,13.67,13.76,13.67,13.7,1173000.0,13.67,13.76,13.67,13.7,1173000.0
2015-01-30 09:40:00,13.7,13.83,13.69,13.81,1062000.0,13.7,13.83,13.69,13.81,1062000.0
2015-01-30 09:45:00,13.81,13.83,13.72,13.73,816000.0,13.81,13.83,13.72,13.73,816000.0
2015-01-30 09:50:00,13.73,13.76,13.71,13.73,613500.0,13.73,13.76,13.71,13.73,613500.0
2015-01-30 09:55:00,13.73,13.74,13.67,13.67,606000.0,13.73,13.74,13.67,13.67,606000.0
2015-01-30 10:00:00,13.67,13.72,13.66,13.67,873000.0,13.67,13.72,13.66,13.67,873000.0
2015-01-30 10:05:00,13.66,13.69,13.63,13.64,355500.0,13.66,13.69,13.63,13.64,355500.0
2015-01-30 10:10:00,13.64,13.66,13.59,13.66,649500.0,13.64,13.66,13.59,13.66,649500.0
2015-01-30 10:15:00,13.66,13.69,13.65,13.65,384000.0,13.66,13.69,13.65,13.65,384000.0
2015-01-30 10:20:00,13.65,13.66,13.58,13.6,553500.0,13.65,13.66,13.58,13.6,553500.0
2015-01-30 10:25:00,13.59,13.65,13.59,13.62,310500.0,13.59,13.65,13.59,13.62,310500.0
2015-01-30 10:30:00,13.62,13.62,13.58,13.6,429000.0,13.62,13.62,13.58,13.6,429000.0
2015-01-30 10:35:00,13.59,13.63,13.58,13.63,444000.0,13.59,13.63,13.58,13.63,444000.0
2015-01-30 10:40:00,13.63,13.66,13.63,13.65,358500.0,13.63,13.66,13.63,13.65,358500.0
2015-01-30 10:45:00,13.65,13.67,13.64,13.66,273000.0,13.65,13.67,13.64,13.66,273000.0
2015-01-30 10:50:00,13.66,13.66,13.6,13.61,262500.0,13.66,13.66,13.6,13.61,262500.0
2015-01-30 10:55:00,13.6,13.62,13.53,13.61,804000.0,13.6,13.62,13.53,13.61,804000.0
2015-01-30 11:00:00,13.62,13.63,13.59,13.63,291000.0,13.62,13.63,13.59,13.63,291000.0
2015-01-30 11:05:00,13.62,13.63,13.59,13.63,298500.0,13.62,13.63,13.59,13.63,298500.0
2015-01-30 11:10:00,13.63,13.64,13.6,13.6,274500.0,13.63,13.64,13.6,13.6,274500.0
2015-01-30 11:15:00,13.6,13.62,13.59,13.61,210000.0,13.6,13.62,13.59,13.61,210000.0
2015-01-30 11:20:00,13.62,13.62,13.59,13.61,238500.0,13.62,13.62,13.59,13.61,238500.0
2015-01-30 11:25:00,13.61,13.68,13.61,13.66,400500.0,13.61,13.68,13.61,13.66,400500.0
2015-01-30 11:30:00,13.66,13.68,13.65,13.66,369000.0,13.66,13.68,13.65,13.66,369000.0
2015-01-30 11:35:00,13.67,13.68,13.65,13.66,129000.0,13.67,13.68,13.65,13.66,129000.0
2015-01-30 11:40:00,13.67,13.7,13.64,13.69,312000.0,13.67,13.7,13.64,13.69,312000.0
2015-01-30 11:45:00,13.7,13.71,13.68,13.68,387000.0,13.7,13.71,13.68,13.68,387000.0
2015-01-30 11:50:00,13.67,13.67,13.65,13.66,207000.0,13.67,13.67,13.65,13.66,207000.0
2015-01-30 11:55:00,13.66,13.7,13.66,13.69,250500.0,13.66,13.7,13.66,13.69,250500.0
2015-01-30 12:00:00,13.69,13.72,13.67,13.68,340500.0,13.69,13.72,13.67,13.68,340500.0
2015-01-30 12:05:00,13.68,13.7,13.67,13.68,111000.0,13.68,13.7,13.67,13.68,111000.0
2015-01-30 12:10:00,13.68,13.72,13.67,13.72,243000.0,13.68,13.72,13.67,13.72,243000.0
2015-01-30 12:15:00,13.72,13.72,13.69,13.71,228000.0,13.72,13.72,13.69,13.71,228000.0
2015-01-30 12:20:00,13.7,13.73,13.69,13.72,282000.0,13.7,13.73,13.69,13.72,282000.0
2015-01-30 12:25:00,13.72,13.75,13.72,13.75,462000.0,13.72,13.75,13.72,13.75,462000.0
2015-01-30 12:30:00,13.75,13.76,13.71,13.72,489000.0,13.75,13.76,13.71,13.72,489000.0
2015-01-30 12:35:00,13.71,13.74,13.7,13.71,313500.0,13.71,13.74,13.7,13.71,313500.0
2015-01-30 12:40:00,13.7,13.71,13.7,13.7,102000.0,13.7,13.71,13.7,13.7,102000.0
2015-01-30 12:45:00,13.69,13.7,13.65,13.67,390000.0,13.69,13.7,13.65,13.67,390000.0
2015-01-30 12:50:00,13.67,13.7,13.66,13.68,265500.0,13.67,13.7,13.66,13.68,265500.0
2015-01-30 12:55:00,13.68,13.68,13.64,13.66,183000.0,13.68,13.68,13.64,13.66,183000.0
2015-01-30 13:00:00,13.66,13.68,13.65,13.65,144000.0,13.66,13.68,13.65,13.65,144000.0
2015-01-30 13:05:00,13.65,13.66,13.63,13.65,138000.0,13.65,13.66,13.63,13.65,138000.0
2015-01-30 13:10:00,13.64,13.64,13.6,13.6,325500.0,13.64,13.64,13.6,13.6,325500.0
2015-01-30 13:15:00,13.6,13.62,13.59,13.61,316500.0,13.6,13.62,13.59,13.61,316500.0
2015-01-30 13:20:00,13.61,13.63,13.56,13.57,732000.0,13.61,13.63,13.56,13.57,732000.0
2015-01-30 13:25:00,13.57,13.61,13.57,13.61,219000.0,13.57,13.61,13.57,13.61,219000.0
2015-01-30 13:30:00,13.6,13.64,13.59,13.63,304500.0,13.6,13.64,13.59,13.63,304500.0
2015-01-30 13:35:00,13.63,13.64,13.62,13.63,199500.0,13.63,13.64,13.62,13.63,199500.0
2015-01-30 13:40:00,13.62,13.62,13.59,13.61,208500.0,13.62,13.62,13.59,13.61,208500.0
2015-01-30 13:45:00,13.61,13.63,13.61,13.62,199500.0,13.61,13.63,13.61,13.62,199500.0
2015-01-30 13:50:00,13.62,13.63,13.6,13.63,288000.0,13.62,13.63,13.6,13.63,288000.0
2015-01-30 13:55:00,13.62,13.63,13.6,13.62,225000.0,13.62,13.63,13.6,13.62,225000.0
2015-01-30 14:00:00,13.62,13.63,13.6,13.62,216000.0,13.62,13.63,13.6,13.62,216000.0
2015-01-30 14:05:00,13.62,13.66,13.62,13.66,265500.0,13.62,13.66,13.62,13.66,265500.0
2015-01-30 14:10:00,13.66,13.66,13.63,13.64,246000.0,13.66,13.66,13.63,13.64,246000.0
2015-01-30 14:15:00,13.64,13.7,13.63,13.7,570000.0,13.64,13.7,13.63,13.7,570000.0
2015-01-30 14:20:00,13.69,13.71,13.68,13.71,376500.0,13.69,13.71,13.68,13.71,376500.0
2015-01-30 14:25:00,13.7,13.79,13.7,13.77,1261500.0,13.7,13.79,13.7,13.77,1261500.0
2015-01-30 14:30:00,13.78,13.81,13.76,13.77,904500.0,13.78,13.81,13.76,13.77,904500.0
2015-01-30 14:35:00,13.77,13.79,13.77,13.78,544500.0,13.77,13.79,13.77,13.78,544500.0
2015-01-30 14:40:00,13.78,13.79,13.77,13.77,690000.0,13.78,13.79,13.77,13.77,690000.0
2015-01-30 14:45:00,13.77,13.78,13.73,13.73,814500.0,13.77,13.78,13.73,13.73,814500.0
2015-01-30 14:50:00,13.73,13.73,13.69,13.71,460500.0,13.73,13.73,13.69,13.71,460500.0
2015-01-30 14:55:00,13.7,13.71,13.68,13.68,462000.0,13.7,13.71,13.68,13.68,462000.0
2015-01-30 15:00:00,13.69,13.72,13.68,13.68,457500.0,13.69,13.72,13.68,13.68,457500.0
2015-01-30 15:05:00,13.68,13.7,13.63,13.65,951000.0,13.68,13.7,13.63,13.65,951000.0
2015-01-30 15:10:00,13.65,13.66,13.63,13.66,379500.0,13.65,13.66,13.63,13.66,379500.0
2015-01-30 15:15:00,13.65,13.66,13.63,13.63,292500.0,13.65,13.66,13.63,13.63,292500.0
2015-01-30 15:20:00,13.63,13.63,13.59,13.6,922500.0,13.63,13.63,13.59,13.6,922500.0
2015-01-30 15:25:00,13.6,13.62,13.54,13.61,1098000.0,13.6,13.62,13.54,13.61,1098000.0
2015-01-30 15:30:00,13.63,13.63,13.57,13.58,541500.0,13.63,13.63,13.57,13.58,541500.0
2015-01-30 15:35:00,13.58,13.62,13.57,13.59,385500.0,13.58,13.62,13.57,13.59,385500.0
2015-01-30 15:40:00,13.58,13.58,13.54,13.57,657000.0,13.58,13.58,13.54,13.57,657000.0
2015-01-30 15:45:00,13.57,13.58,13.55,13.56,418500.0,13.57,13.58,13.55,13.56,418500.0
2015-01-30 15:50:00,13.56,13.58,13.55,13.57,724500.0,13.56,13.58,13.55,13.57,724500.0
2015-01-30 15:55:00,13.57,13.58,13.56,13.57,1746000.0,13.57,13.58,13.56,13.57,1746000.0
2015-02-02 09:30:00,13.6,13.66,13.58,13.6,954000.0,13.6,13.66,13.58,13.6,954000.0
2015-02-02 09:35:00,13.6,13.71,13.59,13.66,873000.0,13.6,13.71,13.59,13.66,873000.0
2015-02-02 09:40:00,13.66,13.68,13.56,13.6,810000.0,13.66,13.68,13.56,13.6,810000.0
2015-02-02 09:45:00,13.6,13.73,13.59,13.7,1068000.0,13.6,13.73,13.59,13.7,1068000.0
2015-02-02 09:50:00,13.69,13.71,13.64,13.66,616500.0,13.69,13.71,13.64,13.66,616500.0
2015-02-02 09:55:00,13.66,13.69,13.65,13.65,324000.0,13.66,13.69,13.65,13.65,324000.0
2015-02-02 10:00:00,13.64,13.66,13.57,13.58,577500.0,13.64,13.66,13.57,13.58,577500.0
2015-02-02 10:05:00,13.58,13.65,13.55,13.62,480000.0,13.58,13.65,13.55,13.62,480000.0
2015-02-02 10:10:00,13.63,13.63,13.58,13.59,456000.0,13.63,13.63,13.58,13.59,456000.0
2015-02-02 10:15:00,13.6,13.65,13.6,13.65,435000.0,13.6,13.65,13.6,13.65,435000.0
2015-02-02 10:20:00,13.65,13.71,13.64,13.68,808500.0,13.65,13.71,13.64,13.68,808500.0
2015-02-02 10:25:00,13.68,13.88,13.68,13.8,2958000.0,13.68,13.88,13.68,13.8,2958000.0
2015-02-02 10:30:00,13.8,13.87,13.78,13.86,1357500.0,13.8,13.87,13.78,13.86,1357500.0
2015-02-02 10:35:00,13.87,14.06,13.85,14.06,3096000.0,13.87,14.06,13.85,14.06,3096000.0
2015-02-02 10:40:00,14.06,14.07,13.99,14.01,2116500.0,14.06,14.07,13.99,14.01,2116500.0
2015-02-02 10:45:00,14.02,14.02,13.94,13.96,1509000.0,14.02,14.02,13.94,13.96,1509000.0
2015-02-02 10:50:00,13.96,14.05,13.96,14.05,1315500.0,13.96,14.05,13.96,14.05,1315500.0
2015-02-02 10:55:00,14.05,14.08,14.03,14.06,1207500.0,14.05,14.08,14.03,14.06,1207500.0
2015-02-02 11:00:00,14.05,14.1,14.0,14.1,1278000.0,14.05,14.1,14.0,14.1,1278000.0
2015-02-02 11:05:00,14.1,14.11,14.06,14.11,1246500.0,14.1,14.11,14.06,14.11,1246500.0
2015-02-02 11:10:00,14.11,14.13,14.07,14.09,1084500.0,14.11,14.13,14.07,14.09,1084500.0
2015-02-02 11:15:00,14.08,14.1,14.01,14.01,741000.0,14.08,14.1,14.01,14.01,741000.0
2015-02-02 11:20:00,14.01,14.02,13.96,13.99,849000.0,14.01,14.02,13.96,13.99,849000.0
2015-02-02 11:25:00,13.98,14.03,13.96,14.02,757500.0,13.98,14.03,13.96,14.02,757500.0
2015-02-02 11:30:00,14.02,14.07,14.01,14.05,456000.0,14.02,14.07,14.01,14.05,456000.0
2015-02-02 11:35:00,14.04,14.05,14.0,14.0,351000.0,14.04,14.05,14.0,14.0,351000.0
2015-02-02 11:40:00,14.0,14.03,13.99,14.02,600000.0,14.0,14.03,13.99,14.02,600000.0
2015-02-02 11:45:00,14.02,14.05,14.0,14.0,778500.0,14.02,14.05,14.0,14.0,778500.0
2015-02-02 11:50:00,14.0,14.02,14.0,14.0,679500.0,14.0,14.02,14.0,14.0,679500.0
2015-02-02 11:55:00,14.0,14.01,13.97,13.98,1129500.0,14.0,14.01,13.97,13.98,1129500.0
2015-02-02 12:00:00,13.98,13.99,13.93,13.97,424500.0,13.98,13.99,13.93,13.97,424500.0
2015-02-02 12:05:00,13.97,13.98,13.95,13.96,541500.0,13.97,13.98,13.95,13.96,541500.0
2015-02-02 12:10:00,13.97,13.98,13.94,13.95,429000.0,13.97,13.98,13.94,13.95,429000.0
2015-02-02 12:15:00,13.95,14.0,13.95,14.0,568500.0,13.95,14.0,13.95,14.0,568500.0
2015-02-02 12:20:00,13.99,14.01,13.99,14.0,630000.0,13.99,14.01,13.99,14.0,630000.0
2015-02-02 12:25:00,14.0,14.03,13.99,14.01,427500.0,14.0,14.03,13.99,14.01,427500.0
2015-02-02 12:30:00,14.01,14.01,13.98,14.0,228000.0,14.01,14.01,13.98,14.0,228000.0
2015-02-02 12:35:00,14.0,14.03,14.0,14.02,304500.0,14.0,14.03,14.0,14.02,304500.0
2015-02-02 12:40:00,14.02,14.04,14.02,14.03,315000.0,14.02,14.04,14.02,14.03,315000.0
2015-02-02 12:45:00,14.04,14.04,13.96,13.97,273000.0,14.04,14.04,13.96,13.97,273000.0
2015-02-02 12:50:00,13.98,13.99,13.96,13.98,256500.0,13.98,13.99,13.96,13.98,256500.0
2015-02-02 12:55:00,13.98,13.99,13.94,13.95,583500.0,13.98,13.99,13.94,13.95,583500.0
2015-02-02 13:00:00,13.95,13.95,13.89,13.91,643500.0,13.95,13.95,13.89,13.91,643500.0
2015-02-02 13:05:00,13.92,13.96,13.91,13.95,513000.0,13.92,13.96,13.91,13.95,513000.0
2015-02-02 13:10:00,13.94,13.97,13.94,13.95,420000.0,13.94,13.97,13.94,13.95,420000.0
2015-02-02 13:15:00,13.95,13.95,13.91,13.95,126000.0,13.95,13.95,13.91,13.95,126000.0
2015-02-02 13:20:00,13.95,13.99,13.95,13.98,394500.0,13.95,13.99,13.95,13.98,394500.0
2015-02-02 13:25:00,13.98,13.98,13.95,13.95,193500.0,13.98,13.98,13.95,13.95,193500.0
2015-02-02 13:30:00,13.95,13.99,13.92,13.93,411000.0,13.95,13.99,13.92,13.93,411000.0
2015-02-02 13:35:00,13.93,13.94,13.88,13.89,336000.0,13.93,13.94,13.88,13.89,336000.0
2015-02-02 13:40:00,13.88,13.91,13.87,13.88,475500.0,13.88,13.91,13.87,13.88,475500.0
2015-02-02 13:45:00,13.88,13.9,13.87,13.89,337500.0,13.88,13.9,13.87,13.89,337500.0
2015-02-02 13:50:00,13.89,13.92,13.89,13.89,204000.0,13.89,13.92,13.89,13.89,204000.0
2015-02-02 13:55:00,13.88,13.9,13.87,13.88,201000.0,13.88,13.9,13.87,13.88,201000.0
2015-02-02 14:00:00,13.88,13.94,13.88,13.92,322500.0,13.88,13.94,13.88,13.92,322500.0
2015-02-02 14:05:00,13.92,13.93,13.91,13.91,193500.0,13.92,13.93,13.91,13.91,193500.0
2015-02-02 14:10:00,13.92,13.93,13.89,13.93,259500.0,13.92,13.93,13.89,13.93,259500.0
2015-02-02 14:15:00,13.92,13.97,13.91,13.95,378000.0,13.92,13.97,13.91,13.95,378000.0
2015-02-02 14:20:00,13.95,13.98,13.93,13.97,352500.0,13.95,13.98,13.93,13.97,352500.0
2015-02-02 14:25:00,13.96,14.0,13.94,14.0,448500.0,13.96,14.0,13.94,14.0,448500.0
2015-02-02 14:30:00,14.0,14.0,13.94,13.97,493500.0,14.0,14.0,13.94,13.97,493500.0
2015-02-02 14:35:00,13.98,13.99,13.94,13.97,433500.0,13.98,13.99,13.94,13.97,433500.0
2015-02-02 14:40:00,13.97,13.98,13.95,13.97,217500.0,13.97,13.98,13.95,13.97,217500.0
2015-02-02 14:45:00,13.97,13.98,13.92,13.92,409500.0,13.97,13.98,13.92,13.92,409500.0
2015-02-02 14:50:00,13.94,14.0,13.94,13.96,229500.0,13.94,14.0,13.94,13.96,229500.0
2015-02-02 14:55:00,13.97,13.98,13.93,13.94,214500.0,13.97,13.98,13.93,13.94,214500.0
2015-02-02 15:00:00,13.94,13.95,13.92,13.94,346500.0,13.94,13.95,13.92,13.94,346500.0
2015-02-02 15:05:00,13.94,13.95,13.87,13.93,387000.0,13.94,13.95,13.87,13.93,387000.0
2015-02-02 15:10:00,13.93,13.96,13.93,13.95,465000.0,13.93,13.96,13.93,13.95,465000.0
2015-02-02 15:15:00,13.96,13.96,13.93,13.95,277500.0,13.96,13.96,13.93,13.95,277500.0
2015-02-02 15:20:00,13.96,13.99,13.95,13.97,399000.0,13.96,13.99,13.95,13.97,399000.0
2015-02-02 15:25:00,13.97,13.99,13.97,13.99,367500.0,13.97,13.99,13.97,13.99,367500.0
2015-02-02 15:30:00,13.99,14.01,13.98,14.0,532500.0,13.99,14.01,13.98,14.0,532500.0
2015-02-02 15:35:00,14.0,14.11,13.99,14.11,1524000.0,14.0,14.11,13.99,14.11,1524000.0
2015-02-02 15:40:00,14.11,14.12,14.05,14.07,1488000.0,14.11,14.12,14.05,14.07,1488000.0
2015-02-02 15:45:00,14.07,14.09,14.03,14.06,754500.0,14.07,14.09,14.03,14.06,754500.0
2015-02-02 15:50:00,14.06,14.08,14.02,14.04,921000.0,14.06,14.08,14.02,14.04,921000.0
2015-02-02 15:55:00,14.04,14.08,14.04,14.07,1510500.0,14.04,14.08,14.04,14.07,1510500.0
2015-02-03 09:30:00,14.21,14.28,14.08,14.09,3195000.0,14.21,14.28,14.08,14.09,3195000.0
2015-02-03 09:35:00,14.1,14.18,14.09,14.15,1402500.0,14.1,14.18,14.09,14.15,1402500.0
2015-02-03 09:40:00,14.15,14.23,14.14,14.22,1138500.0,14.15,14.23,14.14,14.22,1138500.0
2015-02-03 09:45:00,14.22,14.3,14.21,14.28,1072500.0,14.22,14.3,14.21,14.28,1072500.0
2015-02-03 09:50:00,14.28,14.28,14.21,14.26,552000.0,14.28,14.28,14.21,14.26,552000.0
2015-02-03 09:55:00,14.26,14.28,14.21,14.24,541500.0,14.26,14.28,14.21,14.24,541500.0
2015-02-03 10:00:00,14.24,14.25,14.22,14.25,670500.0,14.24,14.25,14.22,14.25,670500.0
2015-02-03 10:05:00,14.25,14.3,14.25,14.27,901500.0,14.25,14.3,14.25,14.27,901500.0
2015-02-03 10:10:00,14.27,14.3,14.26,14.27,607500.0,14.27,14.3,14.26,14.27,607500.0
2015-02-03 10:15:00,14.27,14.28,14.23,14.26,549000.0,14.27,14.28,14.23,14.26,549000.0
2015-02-03 10:20:00,14.25,14.28,14.21,14.27,771000.0,14.25,14.28,14.21,14.27,771000.0
2015-02-03 10:25:00,14.26,14.41,14.26,14.4,2769000.0,14.26,14.41,14.26,14.4,2769000.0
2015-02-03 10:30:00,14.41,14.41,14.32,14.34,975000.0,14.41,14.41,14.32,14.34,975000.0
2015-02-03 10:35:00,14.34,14.38,14.33,14.35,789000.0,14.34,14.38,14.33,14.35,789000.0
2015-02-03 10:40:00,14.34,14.36,14.33,14.34,499500.0,14.34,14.36,14.33,14.34,499500.0
2015-02-03 10:45:00,14.33,14.35,14.31,14.31,730500.0,14.33,14.35,14.31,14.31,730500.0
2015-02-03 10:50:00,14.31,14.33,14.28,14.32,714000.0,14.31,14.33,14.28,14.32,714000.0
2015-02-03 10:55:00,14.32,14.36,14.32,14.34,766500.0,14.32,14.36,14.32,14.34,766500.0
2015-02-03 11:00:00,14.34,14.37,14.32,14.37,622500.0,14.34,14.37,14.32,14.37,622500.0
2015-02-03 11:05:00,14.36,14.38,14.34,14.37,438000.0,14.36,14.38,14.34,14.37,438000.0
2015-02-03 11:10:00,14.38,14.42,14.35,14.4,1017000.0,14.38,14.42,14.35,14.4,1017000.0
2015-02-03 11:15:00,14.4,14.43,14.39,14.42,1018500.0,14.4,14.43,14.39,14.42,1018500.0
2015-02-03 11:20:00,14.42,14.43,14.39,14.41,616500.0,14.42,14.43,14.39,14.41,616500.0
2015-02-03 11:25:00,14.4,14.46,14.4,14.46,1132500.0,14.4,14.46,14.4,14.46,1132500.0
2015-02-03 11:30:00,14.46,14.5,14.44,14.48,1453500.0,14.46,14.5,14.44,14.48,1453500.0
2015-02-03 11:35:00,14.48,14.48,14.43,14.43,991500.0,14.48,14.48,14.43,14.43,991500.0
2015-02-03 11:40:00,14.43,14.46,14.42,14.45,420000.0,14.43,14.46,14.42,14.45,420000.0
2015-02-03 11:45:00,14.46,14.46,14.39,14.4,942000.0,14.46,14.46,14.39,14.4,942000.0
2015-02-03 11:50:00,14.4,14.41,14.35,14.37,840000.0,14.4,14.41,14.35,14.37,840000.0
2015-02-03 11:55:00,14.38,14.39,14.36,14.37,372000.0,14.38,14.39,14.36,14.37,372000.0
2015-02-03 12:00:00,14.36,14.38,14.35,14.38,444000.0,14.36,14.38,14.35,14.38,444000.0
2015-02-03 12:05:00,14.39,14.4,14.37,14.39,232500.0,14.39,14.4,14.37,14.39,232500.0
2015-02-03 12:10:00,14.38,14.44,14.37,14.44,516000.0,14.38,14.44,14.37,14.44,516000.0
2015-02-03 12:15:00,14.43,14.43,14.39,14.4,166500.0,14.43,14.43,14.39,14.4,166500.0
2015-02-03 12:20:00,14.4,14.4,14.38,14.38,124500.0,14.4,14.4,14.38,14.38,124500.0
2015-02-03 12:25:00,14.39,14.42,14.38,14.41,231000.0,14.39,14.42,14.38,14.41,231000.0
2015-02-03 12:30:00,14.41,14.43,14.41,14.43,258000.0,14.41,14.43,14.41,14.43,258000.0
2015-02-03 12:35:00,14.43,14.45,14.39,14.41,336000.0,14.43,14.45,14.39,14.41,336000.0
2015-02-03 12:40:00,14.41,14.46,14.4,14.45,564000.0,14.41,14.46,14.4,14.45,564000.0
2015-02-03 12:45:00,14.46,14.46,14.4,14.42,277500.0,14.46,14.46,14.4,14.42,277500.0
2015-02-03 12:50:00,14.42,14.44,14.4,14.44,196500.0,14.42,14.44,14.4,14.44,196500.0
2015-02-03 12:55:00,14.44,14.45,14.43,14.44,250500.0,14.44,14.45,14.43,14.44,250500.0
2015-02-03 13:00:00,14.44,14.45,14.43,14.44,171000.0,14.44,14.45,14.43,14.44,171000.0
2015-02-03 13:05:00,14.44,14.45,14.42,14.42,346500.0,14.44,14.45,14.42,14.42,346500.0
2015-02-03 13:10:00,14.42,14.47,14.42,14.45,255000.0,14.42,14.47,14.42,14.45,255000.0
2015-02-03 13:15:00,14.45,14.46,14.44,14.45,195000.0,14.45,14.46,14.44,14.45,195000.0
2015-02-03 13:20:00,14.45,14.48,14.44,14.45,613500.0,14.45,14.48,14.44,14.45,613500.0
2015-02-03 13:25:00,14.45,14.48,14.45,14.47,631500.0,14.45,14.48,14.45,14.47,631500.0
2015-02-03 13:30:00,14.47,14.49,14.46,14.49,424500.0,14.47,14.49,14.46,14.49,424500.0
2015-02-03 13:35:00,14.48,14.52,14.47,14.48,870000.0,14.48,14.52,14.47,14.48,870000.0
2015-02-03 13:40:00,14.49,14.52,14.48,14.52,741000.0,14.49,14.52,14.48,14.52,741000.0
2015-02-03 13:45:00,14.52,14.54,14.52,14.53,835500.0,14.52,14.54,14.52,14.53,835500.0
2015-02-03 13:50:00,14.53,14.6,14.52,14.59,1125000.0,14.53,14.6,14.52,14.59,1125000.0
2015-02-03 13:55:00,14.59,14.6,14.54,14.56,817500.0,14.59,14.6,14.54,14.56,817500.0
2015-02-03 14:00:00,14.57,14.59,14.53,14.54,822000.0,14.57,14.59,14.53,14.54,822000.0
2015-02-03 14:05:00,14.54,14.55,14.52,14.54,397500.0,14.54,14.55,14.52,14.54,397500.0
2015-02-03 14:10:00,14.54,14.56,14.53,14.55,402000.0,14.54,14.56,14.53,14.55,402000.0
2015-02-03 14:15:00,14.55,14.57,14.54,14.56,426000.0,14.55,14.57,14.54,14.56,426000.0
2015-02-03 14:20:00,14.56,14.58,14.56,14.57,697500.0,14.56,14.58,14.56,14.57,697500.0
2015-02-03 14:25:00,14.57,14.6,14.57,14.59,844500.0,14.57,14.6,14.57,14.59,844500.0
2015-02-03 14:30:00,14.6,14.63,14.58,14.6,1261500.0,14.6,14.63,14.58,14.6,1261500.0
2015-02-03 14:35:00,14.6,14.62,14.58,14.61,610500.0,14.6,14.62,14.58,14.61,610500.0
2015-02-03 14:40:00,14.61,14.61,14.59,14.59,319500.0,14.61,14.61,14.59,14.59,319500.0
2015-02-03 14:45:00,14.59,14.61,14.59,14.59,558000.0,14.59,14.61,14.59,14.59,558000.0
2015-02-03 14:50:00,14.59,14.6,14.58,14.6,753000.0,14.59,14.6,14.58,14.6,753000.0
2015-02-03 14:55:00,14.6,14.64,14.59,14.64,718500.0,14.6,14.64,14.59,14.64,718500.0
2015-02-03 15:00:00,14.64,14.67,14.63,14.67,1234500.0,14.64,14.67,14.63,14.67,1234500.0
2015-02-03 15:05:00,14.67,14.68,14.64,14.65,1330500.0,14.67,14.68,14.64,14.65,1330500.0
2015-02-03 15:10:00,14.65,14.69,14.64,14.69,1053000.0,14.65,14.69,14.64,14.69,1053000.0
2015-02-03 15:15:00,14.68,14.69,14.64,14.64,382500.0,14.68,14.69,14.64,14.64,382500.0
2015-02-03 15:20:00,14.64,14.68,14.64,14.67,648000.0,14.64,14.68,14.64,14.67,648000.0
2015-02-03 15:25:00,14.66,14.68,14.66,14.67,655500.0,14.66,14.68,14.66,14.67,655500.0
2015-02-03 15:30:00,14.67,14.69,14.66,14.66,1041000.0,14.67,14.69,14.66,14.66,1041000.0
2015-02-03 15:35:00,14.66,14.67,14.66,14.67,586500.0,14.66,14.67,14.66,14.67,586500.0
2015-02-03 15:40:00,14.67,14.67,14.66,14.66,1090500.0,14.67,14.67,14.66,14.66,1090500.0
2015-02-03 15:45:00,14.66,14.66,14.6,14.6,1413000.0,14.66,14.66,14.6,14.6,1413000.0
2015-02-03 15:50:00,14.6,14.62,14.59,14.6,1531500.0,14.6,14.62,14.59,14.6,1531500.0
2015-02-03 15:55:00,14.6,14.6,14.55,14.56,2967000.0,14.6,14.6,14.55,14.56,2967000.0
2015-02-04 09:30:00,14.55,14.66,14.52,14.63,1821000.0,14.55,14.66,14.52,14.63,1821000.0
2015-02-04 09:35:00,14.63,14.67,14.57,14.67,942000.0,14.63,14.67,14.57,14.67,942000.0
2015-02-04 09:40:00,14.67,14.77,14.67,14.7,1929000.0,14.67,14.77,14.67,14.7,1929000.0
2015-02-04 09:45:00,14.69,14.71,14.58,14.63,1948500.0,14.69,14.71,14.58,14.63,1948500.0
2015-02-04 09:50:00,14.64,14.7,14.59,14.63,1101000.0,14.64,14.7,14.59,14.63,1101000.0
2015-02-04 09:55:00,14.64,14.66,14.61,14.64,292500.0,14.64,14.66,14.61,14.64,292500.0
2015-02-04 10:00:00,14.65,14.72,14.6,14.65,975000.0,14.65,14.72,14.6,14.65,975000.0
2015-02-04 10:05:00,14.64,14.68,14.62,14.62,460500.0,14.64,14.68,14.62,14.62,460500.0
2015-02-04 10:10:00,14.62,14.65,14.58,14.6,897000.0,14.62,14.65,14.58,14.6,897000.0
2015-02-04 10:15:00,14.6,14.6,14.52,14.54,1300500.0,14.6,14.6,14.52,14.54,1300500.0
2015-02-04 10:20:00,14.53,14.57,14.5,14.53,918000.0,14.53,14.57,14.5,14.53,918000.0
2015-02-04 10:25:00,14.52,14.53,14.49,14.5,750000.0,14.52,14.53,14.49,14.5,750000.0
2015-02-04 10:30:00,14.51,14.51,14.45,14.49,990000.0,14.51,14.51,14.45,14.49,990000.0
2015-02-04 10:35:00,14.48,14.54,14.46,14.52,1065000.0,14.48,14.54,14.46,14.52,1065000.0
2015-02-04 10:40:00,14.53,14.58,14.52,14.57,423000.0,14.53,14.58,14.52,14.57,423000.0
2015-02-04 10:45:00,14.57,14.57,14.52,14.53,639000.0,14.57,14.57,14.52,14.53,639000.0
2015-02-04 10:50:00,14.54,14.55,14.49,14.51,273000.0,14.54,14.55,14.49,14.51,273000.0
2015-02-04 10:55:00,14.52,14.53,14.47,14.48,561000.0,14.52,14.53,14.47,14.48,561000.0
2015-02-04 11:00:00,14.48,14.52,14.46,14.51,678000.0,14.48,14.52,14.46,14.51,678000.0
2015-02-04 11:05:00,14.51,14.56,14.5,14.56,418500.0,14.51,14.56,14.5,14.56,418500.0
2015-02-04 11:10:00,14.56,14.56,14.51,14.55,450000.0,14.56,14.56,14.51,14.55,450000.0
2015-02-04 11:15:00,14.54,14.55,14.51,14.52,423000.0,14.54,14.55,14.51,14.52,423000.0
2015-02-04 11:20:00,14.52,14.56,14.52,14.55,442500.0,14.52,14.56,14.52,14.55,442500.0
2015-02-04 11:25:00,14.54,14.55,14.53,14.55,168000.0,14.54,14.55,14.53,14.55,168000.0
2015-02-04 11:30:00,14.55,14.59,14.55,14.57,519000.0,14.55,14.59,14.55,14.57,519000.0
2015-02-04 11:35:00,14.57,14.58,14.55,14.57,318000.0,14.57,14.58,14.55,14.57,318000.0
2015-02-04 11:40:00,14.58,14.59,14.57,14.58,265500.0,14.58,14.59,14.57,14.58,265500.0
2015-02-04 11:45:00,14.58,14.59,14.57,14.57,415500.0,14.58,14.59,14.57,14.57,415500.0
2015-02-04 11:50:00,14.57,14.57,14.53,14.54,211500.0,14.57,14.57,14.53,14.54,211500.0
2015-02-04 11:55:00,14.53,14.55,14.53,14.54,231000.0,14.53,14.55,14.53,14.54,231000.0
2015-02-04 12:00:00,14.55,14.55,14.52,14.54,351000.0,14.55,14.55,14.52,14.54,351000.0
2015-02-04 12:05:00,14.53,14.54,14.53,14.54,129000.0,14.53,14.54,14.53,14.54,129000.0
2015-02-04 12:10:00,14.54,14.56,14.54,14.56,141000.0,14.54,14.56,14.54,14.56,141000.0
2015-02-04 12:15:00,14.56,14.57,14.55,14.55,241500.0,14.56,14.57,14.55,14.55,241500.0
2015-02-04 12:20:00,14.55,14.58,14.55,14.58,289500.0,14.55,14.58,14.55,14.58,289500.0
2015-02-04 12:25:00,14.58,14.58,14.51,14.52,211500.0,14.58,14.58,14.51,14.52,211500.0
2015-02-04 12:30:00,14.52,14.53,14.51,14.51,205500.0,14.52,14.53,14.51,14.51,205500.0
2015-02-04 12:35:00,14.51,14.51,14.49,14.5,183000.0,14.51,14.51,14.49,14.5,183000.0
2015-02-04 12:40:00,14.49,14.51,14.47,14.48,411000.0,14.49,14.51,14.47,14.48,411000.0
2015-02-04 12:45:00,14.48,14.51,14.48,14.5,181500.0,14.48,14.51,14.48,14.5,181500.0
2015-02-04 12:50:00,14.5,14.53,14.5,14.51,229500.0,14.5,14.53,14.5,14.51,229500.0
2015-02-04 12:55:00,14.52,14.53,14.51,14.52,88500.0,14.52,14.53,14.51,14.52,88500.0
2015-02-04 13:00:00,14.52,14.54,14.5,14.53,222000.0,14.52,14.54,14.5,14.53,222000.0
2015-02-04 13:05:00,14.54,14.57,14.54,14.57,288000.0,14.54,14.57,14.54,14.57,288000.0
2015-02-04 13:10:00,14.57,14.57,14.54,14.55,157500.0,14.57,14.57,14.54,14.55,157500.0
2015-02-04 13:15:00,14.55,14.57,14.55,14.56,220500.0,14.55,14.57,14.55,14.56,220500.0
2015-02-04 13:20:00,14.56,14.57,14.55,14.56,345000.0,14.56,14.57,14.55,14.56,345000.0
2015-02-04 13:25:00,14.56,14.59,14.56,14.59,309000.0,14.56,14.59,14.56,14.59,309000.0
2015-02-04 13:30:00,14.59,14.62,14.58,14.6,741000.0,14.59,14.62,14.58,14.6,741000.0
2015-02-04 13:35:00,14.6,14.61,14.58,14.58,244500.0,14.6,14.61,14.58,14.58,244500.0
2015-02-04 13:40:00,14.58,14.6,14.57,14.6,385500.0,14.58,14.6,14.57,14.6,385500.0
2015-02-04 13:45:00,14.6,14.6,14.57,14.57,237000.0,14.6,14.6,14.57,14.57,237000.0
2015-02-04 13:50:00,14.57,14.6,14.56,14.6,238500.0,14.57,14.6,14.56,14.6,238500.0
2015-02-04 13:55:00,14.6,14.6,14.56,14.57,348000.0,14.6,14.6,14.56,14.57,348000.0
2015-02-04 14:00:00,14.57,14.59,14.56,14.59,207000.0,14.57,14.59,14.56,14.59,207000.0
2015-02-04 14:05:00,14.59,14.59,14.55,14.56,196500.0,14.59,14.59,14.55,14.56,196500.0
2015-02-04 14:10:00,14.57,14.57,14.53,14.54,183000.0,14.57,14.57,14.53,14.54,183000.0
2015-02-04 14:15:00,14.53,14.55,14.52,14.53,228000.0,14.53,14.55,14.52,14.53,228000.0
2015-02-04 14:20:00,14.52,14.55,14.52,14.55,426000.0,14.52,14.55,14.52,14.55,426000.0
2015-02-04 14:25:00,14.55,14.58,14.55,14.57,142500.0,14.55,14.58,14.55,14.57,142500.0
2015-02-04 14:30:00,14.57,14.58,14.55,14.56,198000.0,14.57,14.58,14.55,14.56,198000.0
2015-02-04 14:35:00,14.56,14.58,14.56,14.58,121500.0,14.56,14.58,14.56,14.58,121500.0
2015-02-04 14:40:00,14.57,14.58,14.57,14.58,102000.0,14.57,14.58,14.57,14.58,102000.0
2015-02-04 14:45:00,14.58,14.59,14.58,14.59,268500.0,14.58,14.59,14.58,14.59,268500.0
2015-02-04 14:50:00,14.59,14.59,14.57,14.59,108000.0,14.59,14.59,14.57,14.59,108000.0
2015-02-04 14:55:00,14.59,14.63,14.59,14.6,724500.0,14.59,14.63,14.59,14.6,724500.0
2015-02-04 15:00:00,14.6,14.62,14.59,14.62,348000.0,14.6,14.62,14.59,14.62,348000.0
2015-02-04 15:05:00,14.62,14.62,14.6,14.61,282000.0,14.62,14.62,14.6,14.61,282000.0
2015-02-04 15:10:00,14.61,14.61,14.6,14.61,136500.0,14.61,14.61,14.6,14.61,136500.0
2015-02-04 15:15:00,14.61,14.67,14.61,14.66,958500.0,14.61,14.67,14.61,14.66,958500.0
2015-02-04 15:20:00,14.65,14.71,14.65,14.7,652500.0,14.65,14.71,14.65,14.7,652500.0
2015-02-04 15:25:00,14.7,14.71,14.7,14.7,606000.0,14.7,14.71,14.7,14.7,606000.0
2015-02-04 15:30:00,14.71,14.72,14.69,14.7,681000.0,14.71,14.72,14.69,14.7,681000.0
2015-02-04 15:35:00,14.7,14.71,14.63,14.64,493500.0,14.7,14.71,14.63,14.64,493500.0
2015-02-04 15:40:00,14.63,14.66,14.57,14.57,1153500.0,14.63,14.66,14.57,14.57,1153500.0
2015-02-04 15:45:00,14.58,14.59,14.51,14.56,1123500.0,14.58,14.59,14.51,14.56,1123500.0
2015-02-04 15:50:00,14.56,14.56,14.54,14.54,987000.0,14.56,14.56,14.54,14.54,987000.0
2015-02-04 15:55:00,14.54,14.58,14.53,14.57,1188000.0,14.54,14.58,14.53,14.57,1188000.0
2015-02-05 09:30:00,14.66,14.82,14.64,14.73,1984500.0,14.66,14.82,14.64,14.73,1984500.0
2015-02-05 09:35:00,14.72,14.79,14.67,14.74,1050000.0,14.72,14.79,14.67,14.74,1050000.0
2015-02-05 09:40:00,14.74,14.78,14.7,14.76,813000.0,14.74,14.78,14.7,14.76,813000.0
2015-02-05 09:45:00,14.77,14.84,14.76,14.81,1363500.0,14.77,14.84,14.76,14.81,1363500.0
2015-02-05 09:50:00,14.81,14.82,14.75,14.77,1050000.0,14.81,14.82,14.75,14.77,1050000.0
2015-02-05 09:55:00,14.77,14.8,14.77,14.8,913500.0,14.77,14.8,14.77,14.8,913500.0
2015-02-05 10:00:00,14.8,14.91,14.8,14.89,2122500.0,14.8,14.91,14.8,14.89,2122500.0
2015-02-05 10:05:00,14.89,14.93,14.87,14.87,1098000.0,14.89,14.93,14.87,14.87,1098000.0
2015-02-05 10:10:00,14.87,14.91,14.87,14.9,1111500.0,14.87,14.91,14.87,14.9,1111500.0
2015-02-05 10:15:00,14.9,14.96,14.9,14.95,1228500.0,14.9,14.96,14.9,14.95,1228500.0
2015-02-05 10:20:00,14.96,14.97,14.88,14.95,1231500.0,14.96,14.97,14.88,14.95,1231500.0
2015-02-05 10:25:00,14.95,14.97,14.93,14.94,909000.0,14.95,14.97,14.93,14.94,909000.0
2015-02-05 10:30:00,14.94,14.94,14.9,14.9,465000.0,14.94,14.94,14.9,14.9,465000.0
2015-02-05 10:35:00,14.9,14.98,14.9,14.97,1015500.0,14.9,14.98,14.9,14.97,1015500.0
2015-02-05 10:40:00,14.98,15.03,14.96,15.01,1642500.0,14.98,15.03,14.96,15.01,1642500.0
2015-02-05 10:45:00,15.01,15.02,15.0,15.01,846000.0,15.01,15.02,15.0,15.01,846000.0
2015-02-05 10:50:00,15.01,15.03,15.0,15.01,543000.0,15.01,15.03,15.0,15.01,543000.0
2015-02-05 10:55:00,15.01,15.02,15.0,15.0,841500.0,15.01,15.02,15.0,15.0,841500.0
2015-02-05 11:00:00,14.99,14.99,14.96,14.97,690000.0,14.99,14.99,14.96,14.97,690000.0
2015-02-05 11:05:00,14.98,14.98,14.96,14.97,463500.0,14.98,14.98,14.96,14.97,463500.0
2015-02-05 11:10:00,14.97,14.97,14.91,14.91,711000.0,14.97,14.97,14.91,14.91,711000.0
2015-02-05 11:15:00,14.91,14.93,14.85,14.86,787500.0,14.91,14.93,14.85,14.86,787500.0
2015-02-05 11:20:00,14.86,14.88,14.84,14.88,841500.0,14.86,14.88,14.84,14.88,841500.0
2015-02-05 11:25:00,14.87,14.91,14.87,14.9,373500.0,14.87,14.91,14.87,14.9,373500.0
2015-02-05 11:30:00,14.9,14.92,14.9,14.9,426000.0,14.9,14.92,14.9,14.9,426000.0
2015-02-05 11:35:00,14.91,14.94,14.9,14.94,295500.0,14.91,14.94,14.9,14.94,295500.0
2015-02-05 11:40:00,14.94,14.94,14.85,14.88,469500.0,14.94,14.94,14.85,14.88,469500.0
2015-02-05 11:45:00,14.89,14.9,14.87,14.88,364500.0,14.89,14.9,14.87,14.88,364500.0
2015-02-05 11:50:00,14.87,14.88,14.84,14.86,318000.0,14.87,14.88,14.84,14.86,318000.0
2015-02-05 11:55:00,14.87,14.87,14.85,14.86,157500.0,14.87,14.87,14.85,14.86,157500.0
2015-02-05 12:00:00,14.85,14.86,14.81,14.83,655500.0,14.85,14.86,14.81,14.83,655500.0
2015-02-05 12:05:00,14.83,14.83,14.81,14.83,216000.0,14.83,14.83,14.81,14.83,216000.0
2015-02-05 12:10:00,14.83,14.85,14.82,14.83,262500.0,14.83,14.85,14.82,14.83,262500.0
2015-02-05 12:15:00,14.83,14.84,14.82,14.83,340500.0,14.83,14.84,14.82,14.83,340500.0
2015-02-05 12:20:00,14.83,14.86,14.82,14.85,286500.0,14.83,14.86,14.82,14.85,286500.0
2015-02-05 12:25:00,14.84,14.84,14.82,14.83,319500.0,14.84,14.84,14.82,14.83,319500.0
2015-02-05 12:30:00,14.83,14.89,14.83,14.88,340500.0,14.83,14.89,14.83,14.88,340500.0
2015-02-05 12:35:00,14.88,14.91,14.88,14.88,411000.0,14.88,14.91,14.88,14.88,411000.0
2015-02-05 12:40:00,14.88,14.88,14.84,14.85,429000.0,14.88,14.88,14.84,14.85,429000.0
2015-02-05 12:45:00,14.85,14.86,14.84,14.84,201000.0,14.85,14.86,14.84,14.84,201000.0
2015-02-05 12:50:00,14.84,14.85,14.83,14.84,264000.0,14.84,14.85,14.83,14.84,264000.0
2015-02-05 12:55:00,14.84,14.85,14.84,14.84,219000.0,14.84,14.85,14.84,14.84,219000.0
2015-02-05 13:00:00,14.85,14.87,14.84,14.85,321000.0,14.85,14.87,14.84,14.85,321000.0
2015-02-05 13:05:00,14.85,14.86,14.84,14.85,178500.0,14.85,14.86,14.84,14.85,178500.0
2015-02-05 13:10:00,14.85,14.89,14.85,14.88,384000.0,14.85,14.89,14.85,14.88,384000.0
2015-02-05 13:15:00,14.88,14.9,14.86,14.87,352500.0,14.88,14.9,14.86,14.87,352500.0
2015-02-05 13:20:00,14.87,14.87,14.84,14.84,193500.0,14.87,14.87,14.84,14.84,193500.0
2015-02-05 13:25:00,14.85,14.86,14.83,14.85,204000.0,14.85,14.86,14.83,14.85,204000.0
2015-02-05 13:30:00,14.84,14.84,14.82,14.83,340500.0,14.84,14.84,14.82,14.83,340500.0
2015-02-05 13:35:00,14.83,14.83,14.82,14.83,144000.0,14.83,14.83,14.82,14.83,144000.0
2015-02-05 13:40:00,14.83,14.84,14.82,14.83,157500.0,14.83,14.84,14.82,14.83,157500.0
2015-02-05 13:45:00,14.82,14.85,14.82,14.84,262500.0,14.82,14.85,14.82,14.84,262500.0
2015-02-05 13:50:00,14.84,14.84,14.76,14.77,877500.0,14.84,14.84,14.76,14.77,877500.0
2015-02-05 13:55:00,14.77,14.77,14.74,14.75,492000.0,14.77,14.77,14.74,14.75,492000.0
2015-02-05 14:00:00,14.75,14.77,14.74,14.77,333000.0,14.75,14.77,14.74,14.77,333000.0
2015-02-05 14:05:00,14.77,14.8,14.77,14.78,468000.0,14.77,14.8,14.77,14.78,468000.0
2015-02-05 14:10:00,14.77,14.79,14.75,14.76,492000.0,14.77,14.79,14.75,14.76,492000.0
2015-02-05 14:15:00,14.76,14.79,14.76,14.79,310500.0,14.76,14.79,14.76,14.79,310500.0
2015-02-05 14:20:00,14.79,14.79,14.77,14.79,217500.0,14.79,14.79,14.77,14.79,217500.0
2015-02-05 14:25:00,14.78,14.81,14.78,14.81,289500.0,14.78,14.81,14.78,14.81,289500.0
2015-02-05 14:30:00,14.81,14.82,14.8,14.8,333000.0,14.81,14.82,14.8,14.8,333000.0
2015-02-05 14:35:00,14.8,14.81,14.78,14.79,256500.0,14.8,14.81,14.78,14.79,256500.0
2015-02-05 14:40:00,14.78,14.8,14.77,14.77,166500.0,14.78,14.8,14.77,14.77,166500.0
2015-02-05 14:45:00,14.77,14.79,14.76,14.78,279000.0,14.77,14.79,14.76,14.78,279000.0
2015-02-05 14:50:00,14.78,14.8,14.78,14.78,219000.0,14.78,14.8,14.78,14.78,219000.0
2015-02-05 14:55:00,14.78,14.78,14.73,14.75,430500.0,14.78,14.78,14.73,14.75,430500.0
2015-02-05 15:00:00,14.75,14.78,14.74,14.76,258000.0,14.75,14.78,14.74,14.76,258000.0
2015-02-05 15:05:00,14.76,14.79,14.76,14.77,228000.0,14.76,14.79,14.76,14.77,228000.0
2015-02-05 15:10:00,14.77,14.77,14.74,14.75,220500.0,14.77,14.77,14.74,14.75,220500.0
2015-02-05 15:15:00,14.75,14.76,14.71,14.72,652500.0,14.75,14.76,14.71,14.72,652500.0
2015-02-05 15:20:00,14.72,14.74,14.72,14.72,205500.0,14.72,14.74,14.72,14.72,205500.0
2015-02-05 15:25:00,14.72,14.75,14.71,14.75,432000.0,14.72,14.75,14.71,14.75,432000.0
2015-02-05 15:30:00,14.75,14.78,14.74,14.78,315000.0,14.75,14.78,14.74,14.78,315000.0
2015-02-05 15:35:00,14.77,14.78,14.75,14.78,264000.0,14.77,14.78,14.75,14.78,264000.0
2015-02-05 15:40:00,14.78,14.78,14.74,14.75,423000.0,14.78,14.78,14.74,14.75,423000.0
2015-02-05 15:45:00,14.74,14.76,14.72,14.72,682500.0,14.74,14.76,14.72,14.72,682500.0
2015-02-05 15:50:00,14.72,14.75,14.72,14.74,838500.0,14.72,14.75,14.72,14.74,838500.0
2015-02-05 15:55:00,14.75,14.75,14.72,14.73,1531500.0,14.75,14.75,14.72,14.73,1531500.0
2015-02-06 09:30:00,14.8,14.85,14.75,14.83,2302500.0,14.8,14.85,14.75,14.83,2302500.0
2015-02-06 09:35:00,14.82,14.89,14.8,14.86,1002000.0,14.82,14.89,14.8,14.86,1002000.0
2015-02-06 09:40:00,14.86,14.88,14.8,14.81,1071000.0,14.86,14.88,14.8,14.81,1071000.0
2015-02-06 09:45:00,14.8,14.84,14.78,14.79,718500.0,14.8,14.84,14.78,14.79,718500.0
2015-02-06 09:50:00,14.79,14.8,14.71,14.75,928500.0,14.79,14.8,14.71,14.75,928500.0
2015-02-06 09:55:00,14.74,14.78,14.73,14.76,558000.0,14.74,14.78,14.73,14.76,558000.0
2015-02-06 10:00:00,14.74,14.75,14.62,14.64,1225500.0,14.74,14.75,14.62,14.64,1225500.0
2015-02-06 10:05:00,14.64,14.68,14.62,14.66,934500.0,14.64,14.68,14.62,14.66,934500.0
2015-02-06 10:10:00,14.66,14.73,14.65,14.72,645000.0,14.66,14.73,14.65,14.72,645000.0
2015-02-06 10:15:00,14.73,14.75,14.67,14.7,723000.0,14.73,14.75,14.67,14.7,723000.0
2015-02-06 10:20:00,14.69,14.71,14.67,14.69,331500.0,14.69,14.71,14.67,14.69,331500.0
2015-02-06 10:25:00,14.69,14.69,14.63,14.63,567000.0,14.69,14.69,14.63,14.63,567000.0
2015-02-06 10:30:00,14.63,14.63,14.6,14.6,729000.0,14.63,14.63,14.6,14.6,729000.0
2015-02-06 10:35:00,14.6,14.64,14.59,14.63,412500.0,14.6,14.64,14.59,14.63,412500.0
2015-02-06 10:40:00,14.63,14.64,14.6,14.64,456000.0,14.63,14.64,14.6,14.64,456000.0
2015-02-06 10:45:00,14.64,14.71,14.62,14.7,640500.0,14.64,14.71,14.62,14.7,640500.0
2015-02-06 10:50:00,14.71,14.71,14.62,14.65,793500.0,14.71,14.71,14.62,14.65,793500.0
2015-02-06 10:55:00,14.65,14.65,14.62,14.62,186000.0,14.65,14.65,14.62,14.62,186000.0
2015-02-06 11:00:00,14.62,14.64,14.62,14.63,207000.0,14.62,14.64,14.62,14.63,207000.0
2015-02-06 11:05:00,14.64,14.66,14.63,14.65,321000.0,14.64,14.66,14.63,14.65,321000.0
2015-02-06 11:10:00,14.65,14.65,14.61,14.61,427500.0,14.65,14.65,14.61,14.61,427500.0
2015-02-06 11:15:00,14.62,14.63,14.6,14.61,696000.0,14.62,14.63,14.6,14.61,696000.0
2015-02-06 11:20:00,14.61,14.64,14.61,14.62,354000.0,14.61,14.64,14.61,14.62,354000.0
2015-02-06 11:25:00,14.63,14.63,14.61,14.62,381000.0,14.63,14.63,14.61,14.62,381000.0
2015-02-06 11:30:00,14.62,14.63,14.61,14.63,387000.0,14.62,14.63,14.61,14.63,387000.0
2015-02-06 11:35:00,14.63,14.66,14.62,14.65,340500.0,14.63,14.66,14.62,14.65,340500.0
2015-02-06 11:40:00,14.64,14.65,14.64,14.64,178500.0,14.64,14.65,14.64,14.64,178500.0
2015-02-06 11:45:00,14.64,14.65,14.62,14.64,225000.0,14.64,14.65,14.62,14.64,225000.0
2015-02-06 11:50:00,14.64,14.66,14.63,14.65,234000.0,14.64,14.66,14.63,14.65,234000.0
2015-02-06 11:55:00,14.65,14.65,14.64,14.65,142500.0,14.65,14.65,14.64,14.65,142500.0
2015-02-06 12:00:00,14.64,14.67,14.64,14.65,370500.0,14.64,14.67,14.64,14.65,370500.0
2015-02-06 12:05:00,14.65,14.65,14.63,14.64,145500.0,14.65,14.65,14.63,14.64,145500.0
2015-02-06 12:10:00,14.64,14.64,14.62,14.63,126000.0,14.64,14.64,14.62,14.63,126000.0
2015-02-06 12:15:00,14.63,14.65,14.63,14.65,130500.0,14.63,14.65,14.63,14.65,130500.0
2015-02-06 12:20:00,14.65,14.66,14.64,14.65,165000.0,14.65,14.66,14.64,14.65,165000.0
2015-02-06 12:25:00,14.65,14.65,14.62,14.62,306000.0,14.65,14.65,14.62,14.62,306000.0
2015-02-06 12:30:00,14.63,14.64,14.6,14.61,300000.0,14.63,14.64,14.6,14.61,300000.0
2015-02-06 12:35:00,14.61,14.62,14.6,14.62,201000.0,14.61,14.62,14.6,14.62,201000.0
2015-02-06 12:40:00,14.62,14.62,14.56,14.56,540000.0,14.62,14.62,14.56,14.56,540000.0
2015-02-06 12:45:00,14.56,14.58,14.54,14.58,660000.0,14.56,14.58,14.54,14.58,660000.0
2015-02-06 12:50:00,14.58,14.59,14.57,14.57,325500.0,14.58,14.59,14.57,14.57,325500.0
2015-02-06 12:55:00,14.57,14.59,14.56,14.58,249000.0,14.57,14.59,14.56,14.58,249000.0
2015-02-06 13:00:00,14.58,14.59,14.57,14.57,168000.0,14.58,14.59,14.57,14.57,168000.0
2015-02-06 13:05:00,14.57,14.57,14.55,14.55,342000.0,14.57,14.57,14.55,14.55,342000.0
2015-02-06 13:10:00,14.55,14.55,14.52,14.52,726000.0,14.55,14.55,14.52,14.52,726000.0
2015-02-06 13:15:00,14.52,14.54,14.51,14.53,585000.0,14.52,14.54,14.51,14.53,585000.0
2015-02-06 13:20:00,14.53,14.53,14.52,14.52,208500.0,14.53,14.53,14.52,14.52,208500.0
2015-02-06 13:25:00,14.52,14.52,14.47,14.49,571500.0,14.52,14.52,14.47,14.49,571500.0
2015-02-06 13:30:00,14.49,14.49,14.47,14.48,631500.0,14.49,14.49,14.47,14.48,631500.0
2015-02-06 13:35:00,14.48,14.49,14.46,14.46,726000.0,14.48,14.49,14.46,14.46,726000.0
2015-02-06 13:40:00,14.46,14.52,14.46,14.5,514500.0,14.46,14.52,14.46,14.5,514500.0
2015-02-06 13:45:00,14.51,14.53,14.49,14.49,243000.0,14.51,14.53,14.49,14.49,243000.0
2015-02-06 13:50:00,14.5,14.52,14.49,14.5,204000.0,14.5,14.52,14.49,14.5,204000.0
2015-02-06 13:55:00,14.51,14.53,14.51,14.51,318000.0,14.51,14.53,14.51,14.51,318000.0
2015-02-06 14:00:00,14.52,14.55,14.5,14.54,303000.0,14.52,14.55,14.5,14.54,303000.0
2015-02-06 14:05:00,14.55,14.56,14.53,14.54,456000.0,14.55,14.56,14.53,14.54,456000.0
2015-02-06 14:10:00,14.53,14.55,14.53,14.54,304500.0,14.53,14.55,14.53,14.54,304500.0
2015-02-06 14:15:00,14.54,14.58,14.53,14.58,208500.0,14.54,14.58,14.53,14.58,208500.0
2015-02-06 14:20:00,14.58,14.58,14.56,14.57,279000.0,14.58,14.58,14.56,14.57,279000.0
2015-02-06 14:25:00,14.57,14.59,14.57,14.59,253500.0,14.57,14.59,14.57,14.59,253500.0
2015-02-06 14:30:00,14.59,14.62,14.58,14.61,313500.0,14.59,14.62,14.58,14.61,313500.0
2015-02-06 14:35:00,14.61,14.64,14.6,14.6,409500.0,14.61,14.64,14.6,14.6,409500.0
2015-02-06 14:40:00,14.6,14.61,14.57,14.57,258000.0,14.6,14.61,14.57,14.57,258000.0
2015-02-06 14:45:00,14.57,14.57,14.55,14.56,222000.0,14.57,14.57,14.55,14.56,222000.0
2015-02-06 14:50:00,14.56,14.56,14.52,14.53,438000.0,14.56,14.56,14.52,14.53,438000.0
2015-02-06 14:55:00,14.53,14.56,14.52,14.52,243000.0,14.53,14.56,14.52,14.52,243000.0
2015-02-06 15:00:00,14.53,14.53,14.46,14.47,1224000.0,14.53,14.53,14.46,14.47,1224000.0
2015-02-06 15:05:00,14.47,14.5,14.46,14.49,504000.0,14.47,14.5,14.46,14.49,504000.0
2015-02-06 15:10:00,14.49,14.49,14.47,14.48,357000.0,14.49,14.49,14.47,14.48,357000.0
2015-02-06 15:15:00,14.48,14.48,14.46,14.46,733500.0,14.48,14.48,14.46,14.46,733500.0
2015-02-06 15:20:00,14.46,14.48,14.43,14.47,769500.0,14.46,14.48,14.43,14.47,769500.0
2015-02-06 15:25:00,14.48,14.49,14.45,14.46,583500.0,14.48,14.49,14.45,14.46,583500.0
2015-02-06 15:30:00,14.46,14.47,14.45,14.47,663000.0,14.46,14.47,14.45,14.47,663000.0
2015-02-06 15:35:00,14.47,14.47,14.46,14.47,643500.0,14.47,14.47,14.46,14.47,643500.0
2015-02-06 15:40:00,14.47,14.48,14.46,14.47,679500.0,14.47,14.48,14.46,14.47,679500.0
2015-02-06 15:45:00,14.47,14.48,14.46,14.47,949500.0,14.47,14.48,14.46,14.47,949500.0
2015-02-06 15:50:00,14.47,14.48,14.45,14.48,1272000.0,14.47,14.48,14.45,14.48,1272000.0
2015-02-06 15:55:00,14.48,14.5,14.46,14.5,1645500.0,14.48,14.5,14.46,14.5,1645500.0
2015-02-09 09:30:00,14.36,14.41,14.17,14.21,2407500.0,14.36,14.41,14.17,14.21,2407500.0
2015-02-09 09:35:00,14.2,14.3,14.13,14.28,2377500.0,14.2,14.3,14.13,14.28,2377500.0
2015-02-09 09:40:00,14.27,14.32,14.21,14.27,1534500.0,14.27,14.32,14.21,14.27,1534500.0
2015-02-09 09:45:00,14.26,14.27,14.19,14.24,882000.0,14.26,14.27,14.19,14.24,882000.0
2015-02-09 09:50:00,14.23,14.26,14.23,14.25,861000.0,14.23,14.26,14.23,14.25,861000.0
2015-02-09 09:55:00,14.25,14.3,14.25,14.29,597000.0,14.25,14.3,14.25,14.29,597000.0
2015-02-09 10:00:00,14.29,14.33,14.28,14.32,499500.0,14.29,14.33,14.28,14.32,499500.0
2015-02-09 10:05:00,14.31,14.36,14.31,14.34,945000.0,14.31,14.36,14.31,14.34,945000.0
2015-02-09 10:10:00,14.34,14.34,14.3,14.32,439500.0,14.34,14.34,14.3,14.32,439500.0
2015-02-09 10:15:00,14.32,14.36,14.31,14.34,793500.0,14.32,14.36,14.31,14.34,793500.0
2015-02-09 10:20:00,14.35,14.36,14.29,14.31,475500.0,14.35,14.36,14.29,14.31,475500.0
2015-02-09 10:25:00,14.32,14.32,14.29,14.29,481500.0,14.32,14.32,14.29,14.29,481500.0
2015-02-09 10:30:00,14.29,14.31,14.27,14.31,1015500.0,14.29,14.31,14.27,14.31,1015500.0
2015-02-09 10:35:00,14.31,14.32,14.24,14.24,430500.0,14.31,14.32,14.24,14.24,430500.0
2015-02-09 10:40:00,14.24,14.25,14.21,14.24,393000.0,14.24,14.25,14.21,14.24,393000.0
2015-02-09 10:45:00,14.24,14.24,14.21,14.22,456000.0,14.24,14.24,14.21,14.22,456000.0
2015-02-09 10:50:00,14.22,14.24,14.21,14.23,427500.0,14.22,14.24,14.21,14.23,427500.0
2015-02-09 10:55:00,14.23,14.24,14.19,14.2,438000.0,14.23,14.24,14.19,14.2,438000.0
2015-02-09 11:00:00,14.19,14.27,14.19,14.26,412500.0,14.19,14.27,14.19,14.26,412500.0
2015-02-09 11:05:00,14.26,14.27,14.25,14.27,265500.0,14.26,14.27,14.25,14.27,265500.0
2015-02-09 11:10:00,14.27,14.27,14.26,14.27,154500.0,14.27,14.27,14.26,14.27,154500.0
2015-02-09 11:15:00,14.27,14.31,14.27,14.31,568500.0,14.27,14.31,14.27,14.31,568500.0
2015-02-09 11:20:00,14.31,14.36,14.31,14.33,699000.0,14.31,14.36,14.31,14.33,699000.0
2015-02-09 11:25:00,14.33,14.34,14.29,14.31,451500.0,14.33,14.34,14.29,14.31,451500.0
2015-02-09 11:30:00,14.32,14.32,14.29,14.29,145500.0,14.32,14.32,14.29,14.29,145500.0
2015-02-09 11:35:00,14.29,14.32,14.29,14.31,361500.0,14.29,14.32,14.29,14.31,361500.0
2015-02-09 11:40:00,14.31,14.31,14.28,14.29,318000.0,14.31,14.31,14.28,14.29,318000.0
2015-02-09 11:45:00,14.29,14.29,14.25,14.26,264000.0,14.29,14.29,14.25,14.26,264000.0
2015-02-09 11:50:00,14.25,14.27,14.24,14.27,216000.0,14.25,14.27,14.24,14.27,216000.0
2015-02-09 11:55:00,14.27,14.28,14.26,14.26,409500.0,14.27,14.28,14.26,14.26,409500.0
2015-02-09 12:00:00,14.26,14.28,14.26,14.28,268500.0,14.26,14.28,14.26,14.28,268500.0
2015-02-09 12:05:00,14.29,14.3,14.28,14.3,391500.0,14.29,14.3,14.28,14.3,391500.0
2015-02-09 12:10:00,14.3,14.32,14.3,14.31,364500.0,14.3,14.32,14.3,14.31,364500.0
2015-02-09 12:15:00,14.32,14.32,14.3,14.32,156000.0,14.32,14.32,14.3,14.32,156000.0
2015-02-09 12:20:00,14.31,14.32,14.29,14.3,220500.0,14.31,14.32,14.29,14.3,220500.0
2015-02-09 12:25:00,14.3,14.3,14.27,14.3,438000.0,14.3,14.3,14.27,14.3,438000.0
2015-02-09 12:30:00,14.3,14.31,14.3,14.3,312000.0,14.3,14.31,14.3,14.3,312000.0
2015-02-09 12:35:00,14.3,14.31,14.28,14.3,264000.0,14.3,14.31,14.28,14.3,264000.0
2015-02-09 12:40:00,14.3,14.31,14.28,14.28,183000.0,14.3,14.31,14.28,14.28,183000.0
2015-02-09 12:45:00,14.29,14.3,14.27,14.29,156000.0,14.29,14.3,14.27,14.29,156000.0
2015-02-09 12:50:00,14.29,14.3,14.29,14.3,127500.0,14.29,14.3,14.29,14.3,127500.0
2015-02-09 12:55:00,14.3,14.31,14.29,14.3,114000.0,14.3,14.31,14.29,14.3,114000.0
2015-02-09 13:00:00,14.3,14.31,14.29,14.29,117000.0,14.3,14.31,14.29,14.29,117000.0
2015-02-09 13:05:00,14.3,14.33,14.3,14.32,295500.0,14.3,14.33,14.3,14.32,295500.0
2015-02-09 13:10:00,14.32,14.34,14.31,14.34,354000.0,14.32,14.34,14.31,14.34,354000.0
2015-02-09 13:15:00,14.34,14.35,14.33,14.35,493500.0,14.34,14.35,14.33,14.35,493500.0
2015-02-09 13:20:00,14.35,14.38,14.34,14.37,540000.0,14.35,14.38,14.34,14.37,540000.0
2015-02-09 13:25:00,14.37,14.41,14.37,14.38,1108500.0,14.37,14.41,14.37,14.38,1108500.0
2015-02-09 13:30:00,14.39,14.39,14.35,14.38,660000.0,14.39,14.39,14.35,14.38,660000.0
2015-02-09 13:35:00,14.38,14.4,14.36,14.4,474000.0,14.38,14.4,14.36,14.4,474000.0
2015-02-09 13:40:00,14.39,14.44,14.39,14.4,922500.0,14.39,14.44,14.39,14.4,922500.0
2015-02-09 13:45:00,14.39,14.42,14.39,14.4,438000.0,14.39,14.42,14.39,14.4,438000.0
2015-02-09 13:50:00,14.4,14.42,14.38,14.42,480000.0,14.4,14.42,14.38,14.42,480000.0
2015-02-09 13:55:00,14.41,14.42,14.38,14.38,607500.0,14.41,14.42,14.38,14.38,607500.0
2015-02-09 14:00:00,14.39,14.42,14.38,14.41,429000.0,14.39,14.42,14.38,14.41,429000.0
2015-02-09 14:05:00,14.41,14.43,14.4,14.41,585000.0,14.41,14.43,14.4,14.41,585000.0
2015-02-09 14:10:00,14.41,14.44,14.41,14.41,523500.0,14.41,14.44,14.41,14.41,523500.0
2015-02-09 14:15:00,14.41,14.43,14.38,14.39,381000.0,14.41,14.43,14.38,14.39,381000.0
2015-02-09 14:20:00,14.39,14.41,14.37,14.41,433500.0,14.39,14.41,14.37,14.41,433500.0
2015-02-09 14:25:00,14.4,14.43,14.4,14.42,481500.0,14.4,14.43,14.4,14.42,481500.0
2015-02-09 14:30:00,14.42,14.43,14.39,14.39,543000.0,14.42,14.43,14.39,14.39,543000.0
2015-02-09 14:35:00,14.39,14.44,14.39,14.43,472500.0,14.39,14.44,14.39,14.43,472500.0
2015-02-09 14:40:00,14.43,14.48,14.43,14.46,988500.0,14.43,14.48,14.43,14.46,988500.0
2015-02-09 14:45:00,14.46,14.46,14.43,14.44,441000.0,14.46,14.46,14.43,14.44,441000.0
2015-02-09 14:50:00,14.45,14.46,14.44,14.45,352500.0,14.45,14.46,14.44,14.45,352500.0
2015-02-09 14:55:00,14.45,14.49,14.45,14.46,439500.0,14.45,14.49,14.45,14.46,439500.0
2015-02-09 15:00:00,14.45,14.48,14.43,14.43,786000.0,14.45,14.48,14.43,14.43,786000.0
2015-02-09 15:05:00,14.44,14.45,14.42,14.44,405000.0,14.44,14.45,14.42,14.44,405000.0
2015-02-09 15:10:00,14.44,14.49,14.44,14.48,852000.0,14.44,14.49,14.44,14.48,852000.0
2015-02-09 15:15:00,14.48,14.48,14.45,14.45,544500.0,14.48,14.48,14.45,14.45,544500.0
2015-02-09 15:20:00,14.45,14.5,14.44,14.48,753000.0,14.45,14.5,14.44,14.48,753000.0
2015-02-09 15:25:00,14.48,14.51,14.47,14.51,553500.0,14.48,14.51,14.47,14.51,553500.0
2015-02-09 15:30:00,14.51,14.51,14.47,14.48,588000.0,14.51,14.51,14.47,14.48,588000.0
2015-02-09 15:35:00,14.48,14.5,14.46,14.47,460500.0,14.48,14.5,14.46,14.47,460500.0
2015-02-09 15:40:00,14.47,14.52,14.47,14.5,570000.0,14.47,14.52,14.47,14.5,570000.0
2015-02-09 15:45:00,14.5,14.51,14.48,14.48,805500.0,14.5,14.51,14.48,14.48,805500.0
2015-02-09 15:50:00,14.48,14.5,14.48,14.49,1035000.0,14.48,14.5,14.48,14.49,1035000.0
2015-02-09 15:55:00,14.5,14.53,14.49,14.5,1402500.0,14.5,14.53,14.49,14.5,1402500.0
2015-02-10 09:30:00,14.5,14.56,14.48,14.51,1509000.0,14.5,14.56,14.48,14.51,1509000.0
2015-02-10 09:35:00,14.51,14.53,14.41,14.43,1084500.0,14.51,14.53,14.41,14.43,1084500.0
2015-02-10 09:40:00,14.42,14.51,14.42,14.47,756000.0,14.42,14.51,14.42,14.47,756000.0
2015-02-10 09:45:00,14.48,14.52,14.46,14.47,868500.0,14.48,14.52,14.46,14.47,868500.0
2015-02-10 09:50:00,14.48,14.51,14.45,14.46,780000.0,14.48,14.51,14.45,14.46,780000.0
2015-02-10 09:55:00,14.46,14.49,14.46,14.48,450000.0,14.46,14.49,14.46,14.48,450000.0
2015-02-10 10:00:00,14.47,14.49,14.41,14.42,622500.0,14.47,14.49,14.41,14.42,622500.0
2015-02-10 10:05:00,14.44,14.45,14.35,14.37,1090500.0,14.44,14.45,14.35,14.37,1090500.0
2015-02-10 10:10:00,14.37,14.46,14.37,14.43,717000.0,14.37,14.46,14.37,14.43,717000.0
2015-02-10 10:15:00,14.43,14.46,14.41,14.44,715500.0,14.43,14.46,14.41,14.44,715500.0
2015-02-10 10:20:00,14.44,14.46,14.42,14.43,414000.0,14.44,14.46,14.42,14.43,414000.0
2015-02-10 10:25:00,14.43,14.43,14.39,14.42,522000.0,14.43,14.43,14.39,14.42,522000.0
2015-02-10 10:30:00,14.42,14.45,14.4,14.43,562500.0,14.42,14.45,14.4,14.43,562500.0
2015-02-10 10:35:00,14.43,14.44,14.41,14.41,381000.0,14.43,14.44,14.41,14.41,381000.0
2015-02-10 10:40:00,14.41,14.41,14.35,14.35,439500.0,14.41,14.41,14.35,14.35,439500.0
2015-02-10 10:45:00,14.35,14.37,14.33,14.34,742500.0,14.35,14.37,14.33,14.34,742500.0
2015-02-10 10:50:00,14.34,14.4,14.34,14.39,393000.0,14.34,14.4,14.34,14.39,393000.0
2015-02-10 10:55:00,14.4,14.42,14.38,14.39,393000.0,14.4,14.42,14.38,14.39,393000.0
2015-02-10 11:00:00,14.39,14.4,14.37,14.4,244500.0,14.39,14.4,14.37,14.4,244500.0
2015-02-10 11:05:00,14.4,14.41,14.39,14.41,403500.0,14.4,14.41,14.39,14.41,403500.0
2015-02-10 11:10:00,14.41,14.41,14.37,14.38,367500.0,14.41,14.41,14.37,14.38,367500.0
2015-02-10 11:15:00,14.38,14.41,14.38,14.41,432000.0,14.38,14.41,14.38,14.41,432000.0
2015-02-10 11:20:00,14.41,14.42,14.39,14.4,772500.0,14.41,14.42,14.39,14.4,772500.0
2015-02-10 11:25:00,14.4,14.43,14.4,14.43,697500.0,14.4,14.43,14.4,14.43,697500.0
2015-02-10 11:30:00,14.43,14.46,14.41,14.45,688500.0,14.43,14.46,14.41,14.45,688500.0
2015-02-10 11:35:00,14.45,14.49,14.45,14.49,792000.0,14.45,14.49,14.45,14.49,792000.0
2015-02-10 11:40:00,14.49,14.49,14.45,14.45,547500.0,14.49,14.49,14.45,14.45,547500.0
2015-02-10 11:45:00,14.45,14.48,14.44,14.48,225000.0,14.45,14.48,14.44,14.48,225000.0
2015-02-10 11:50:00,14.48,14.49,14.46,14.48,291000.0,14.48,14.49,14.46,14.48,291000.0
2015-02-10 11:55:00,14.48,14.49,14.47,14.48,310500.0,14.48,14.49,14.47,14.48,310500.0
2015-02-10 12:00:00,14.48,14.49,14.47,14.49,273000.0,14.48,14.49,14.47,14.49,273000.0
2015-02-10 12:05:00,14.49,14.5,14.48,14.49,202500.0,14.49,14.5,14.48,14.49,202500.0
2015-02-10 12:10:00,14.49,14.52,14.47,14.49,708000.0,14.49,14.52,14.47,14.49,708000.0
2015-02-10 12:15:00,14.48,14.54,14.48,14.54,967500.0,14.48,14.54,14.48,14.54,967500.0
2015-02-10 12:20:00,14.53,14.55,14.52,14.55,570000.0,14.53,14.55,14.52,14.55,570000.0
2015-02-10 12:25:00,14.54,14.58,14.54,14.57,618000.0,14.54,14.58,14.54,14.57,618000.0
2015-02-10 12:30:00,14.57,14.59,14.55,14.57,733500.0,14.57,14.59,14.55,14.57,733500.0
2015-02-10 12:35:00,14.58,14.59,14.56,14.57,396000.0,14.58,14.59,14.56,14.57,396000.0
2015-02-10 12:40:00,14.58,14.61,14.56,14.61,679500.0,14.58,14.61,14.56,14.61,679500.0
2015-02-10 12:45:00,14.61,14.62,14.59,14.61,624000.0,14.61,14.62,14.59,14.61,624000.0
2015-02-10 12:50:00,14.62,14.62,14.58,14.6,385500.0,14.62,14.62,14.58,14.6,385500.0
2015-02-10 12:55:00,14.59,14.6,14.58,14.59,265500.0,14.59,14.6,14.58,14.59,265500.0
2015-02-10 13:00:00,14.59,14.6,14.58,14.6,192000.0,14.59,14.6,14.58,14.6,192000.0
2015-02-10 13:05:00,14.61,14.64,14.61,14.63,714000.0,14.61,14.64,14.61,14.63,714000.0
2015-02-10 13:10:00,14.63,14.67,14.63,14.65,807000.0,14.63,14.67,14.63,14.65,807000.0
2015-02-10 13:15:00,14.65,14.66,14.64,14.65,307500.0,14.65,14.66,14.64,14.65,307500.0
2015-02-10 13:20:00,14.65,14.65,14.61,14.62,663000.0,14.65,14.65,14.61,14.62,663000.0
2015-02-10 13:25:00,14.62,14.65,14.62,14.64,177000.0,14.62,14.65,14.62,14.64,177000.0
2015-02-10 13:30:00,14.64,14.64,14.61,14.64,190500.0,14.64,14.64,14.61,14.64,190500.0
2015-02-10 13:35:00,14.64,14.64,14.62,14.64,267000.0,14.64,14.64,14.62,14.64,267000.0
2015-02-10 13:40:00,14.63,14.63,14.59,14.6,526500.0,14.63,14.63,14.59,14.6,526500.0
2015-02-10 13:45:00,14.59,14.62,14.59,14.62,229500.0,14.59,14.62,14.59,14.62,229500.0
2015-02-10 13:50:00,14.62,14.64,14.62,14.63,363000.0,14.62,14.64,14.62,14.63,363000.0
2015-02-10 13:55:00,14.63,14.63,14.6,14.6,510000.0,14.63,14.63,14.6,14.6,510000.0
2015-02-10 14:00:00,14.6,14.62,14.58,14.6,534000.0,14.6,14.62,14.58,14.6,534000.0
2015-02-10 14:05:00,14.6,14.61,14.55,14.58,754500.0,14.6,14.61,14.55,14.58,754500.0
2015-02-10 14:10:00,14.58,14.59,14.57,14.57,261000.0,14.58,14.59,14.57,14.57,261000.0
2015-02-10 14:15:00,14.58,14.59,14.57,14.58,132000.0,14.58,14.59,14.57,14.58,132000.0
2015-02-10 14:20:00,14.58,14.59,14.57,14.59,309000.0,14.58,14.59,14.57,14.59,309000.0
2015-02-10 14:25:00,14.59,14.61,14.58,14.6,210000.0,14.59,14.61,14.58,14.6,210000.0
2015-02-10 14:30:00,14.59,14.62,14.59,14.61,249000.0,14.59,14.62,14.59,14.61,249000.0
2015-02-10 14:35:00,14.61,14.64,14.61,14.63,619500.0,14.61,14.64,14.61,14.63,619500.0
2015-02-10 14:40:00,14.63,14.64,14.62,14.62,216000.0,14.63,14.64,14.62,14.62,216000.0
2015-02-10 14:45:00,14.62,14.64,14.62,14.63,208500.0,14.62,14.64,14.62,14.63,208500.0
2015-02-10 14:50:00,14.62,14.65,14.62,14.65,504000.0,14.62,14.65,14.62,14.65,504000.0
2015-02-10 14:55:00,14.65,14.7,14.65,14.69,1026000.0,14.65,14.7,14.65,14.69,1026000.0
2015-02-10 15:00:00,14.69,14.69,14.65,14.66,522000.0,14.69,14.69,14.65,14.66,522000.0
2015-02-10 15:05:00,14.66,14.68,14.65,14.68,304500.0,14.66,14.68,14.65,14.68,304500.0
2015-02-10 15:10:00,14.68,14.69,14.67,14.68,340500.0,14.68,14.69,14.67,14.68,340500.0
2015-02-10 15:15:00,14.68,14.7,14.67,14.68,574500.0,14.68,14.7,14.67,14.68,574500.0
2015-02-10 15:20:00,14.68,14.69,14.47,14.5,9771000.0,14.68,14.69,14.47,14.5,9771000.0
2015-02-10 15:25:00,14.51,14.58,14.47,14.55,3910500.0,14.51,14.58,14.47,14.55,3910500.0
2015-02-10 15:30:00,14.55,14.59,14.53,14.56,2364000.0,14.55,14.59,14.53,14.56,2364000.0
2015-02-10 15:35:00,14.56,14.59,14.52,14.52,2362500.0,14.56,14.59,14.52,14.52,2362500.0
2015-02-10 15:40:00,14.53,14.53,14.41,14.48,3880500.0,14.53,14.53,14.41,14.48,3880500.0
2015-02-10 15:45:00,14.47,14.52,14.46,14.47,2124000.0,14.47,14.52,14.46,14.47,2124000.0
2015-02-10 15:50:00,14.47,14.48,14.45,14.46,2698500.0,14.47,14.48,14.45,14.46,2698500.0
2015-02-10 15:55:00,14.46,14.46,14.4,14.42,5407500.0,14.46,14.46,14.4,14.42,5407500.0
2015-02-11 09:30:00,14.15,14.32,14.12,14.15,4225500.0,14.15,14.32,14.12,14.15,4225500.0
2015-02-11 09:35:00,14.17,14.23,14.08,14.09,3021000.0,14.17,14.23,14.08,14.09,3021000.0
2015-02-11 09:40:00,14.08,14.11,14.04,14.06,3028500.0,14.08,14.11,14.04,14.06,3028500.0
2015-02-11 09:45:00,14.06,14.1,14.02,14.03,2436000.0,14.06,14.1,14.02,14.03,2436000.0
2015-02-11 09:50:00,14.03,14.03,13.91,13.94,4135500.0,14.03,14.03,13.91,13.94,4135500.0
2015-02-11 09:55:00,13.95,14.03,13.94,14.02,2398500.0,13.95,14.03,13.94,14.02,2398500.0
2015-02-11 10:00:00,14.01,14.04,13.96,14.0,1635000.0,14.01,14.04,13.96,14.0,1635000.0
2015-02-11 10:05:00,14.0,14.04,13.99,14.04,1084500.0,14.0,14.04,13.99,14.04,1084500.0
2015-02-11 10:10:00,14.04,14.05,13.92,13.94,2008500.0,14.04,14.05,13.92,13.94,2008500.0
2015-02-11 10:15:00,13.94,13.97,13.92,13.96,1254000.0,13.94,13.97,13.92,13.96,1254000.0
2015-02-11 10:20:00,13.96,14.0,13.93,13.95,1618500.0,13.96,14.0,13.93,13.95,1618500.0
2015-02-11 10:25:00,13.96,13.97,13.89,13.92,1756500.0,13.96,13.97,13.89,13.92,1756500.0
2015-02-11 10:30:00,13.93,13.96,13.9,13.94,1303500.0,13.93,13.96,13.9,13.94,1303500.0
2015-02-11 10:35:00,13.95,13.96,13.91,13.92,864000.0,13.95,13.96,13.91,13.92,864000.0
2015-02-11 10:40:00,13.92,13.94,13.84,13.86,3154500.0,13.92,13.94,13.84,13.86,3154500.0
2015-02-11 10:45:00,13.86,13.88,13.84,13.84,1762500.0,13.86,13.88,13.84,13.84,1762500.0
2015-02-11 10:50:00,13.84,13.9,13.83,13.86,1651500.0,13.84,13.9,13.83,13.86,1651500.0
2015-02-11 10:55:00,13.87,13.87,13.82,13.83,1452000.0,13.87,13.87,13.82,13.83,1452000.0
2015-02-11 11:00:00,13.83,13.92,13.83,13.91,1558500.0,13.83,13.92,13.83,13.91,1558500.0
2015-02-11 11:05:00,13.92,13.94,13.88,13.93,1833000.0,13.92,13.94,13.88,13.93,1833000.0
2015-02-11 11:10:00,13.92,13.96,13.92,13.93,1485000.0,13.92,13.96,13.92,13.93,1485000.0
2015-02-11 11:15:00,13.93,13.98,13.93,13.97,963000.0,13.93,13.98,13.93,13.97,963000.0
2015-02-11 11:20:00,13.97,14.0,13.94,13.95,1314000.0,13.97,14.0,13.94,13.95,1314000.0
2015-02-11 11:25:00,13.95,14.0,13.94,13.98,619500.0,13.95,14.0,13.94,13.98,619500.0
2015-02-11 11:30:00,13.98,14.05,13.95,14.05,1342500.0,13.98,14.05,13.95,14.05,1342500.0
2015-02-11 11:35:00,14.05,14.08,14.03,14.05,1939500.0,14.05,14.08,14.03,14.05,1939500.0
2015-02-11 11:40:00,14.05,14.05,14.02,14.03,757500.0,14.05,14.05,14.02,14.03,757500.0
2015-02-11 11:45:00,14.04,14.06,13.97,13.98,882000.0,14.04,14.06,13.97,13.98,882000.0
2015-02-11 11:50:00,13.98,14.01,13.98,14.0,636000.0,13.98,14.01,13.98,14.0,636000.0
2015-02-11 11:55:00,13.99,14.02,13.99,14.01,483000.0,13.99,14.02,13.99,14.01,483000.0
2015-02-11 12:00:00,14.01,14.01,13.95,13.96,988500.0,14.01,14.01,13.95,13.96,988500.0
2015-02-11 12:05:00,13.95,14.01,13.95,14.01,640500.0,13.95,14.01,13.95,14.01,640500.0
2015-02-11 12:10:00,14.01,14.01,13.99,14.01,633000.0,14.01,14.01,13.99,14.01,633000.0
2015-02-11 12:15:00,14.0,14.07,13.99,14.04,1900500.0,14.0,14.07,13.99,14.04,1900500.0
2015-02-11 12:20:00,14.04,14.06,13.93,14.0,2218500.0,14.04,14.06,13.93,14.0,2218500.0
2015-02-11 12:25:00,14.0,14.01,13.96,13.97,1009500.0,14.0,14.01,13.96,13.97,1009500.0
2015-02-11 12:30:00,13.96,13.97,13.93,13.95,757500.0,13.96,13.97,13.93,13.95,757500.0
2015-02-11 12:35:00,13.96,14.0,13.96,13.99,630000.0,13.96,14.0,13.96,13.99,630000.0
2015-02-11 12:40:00,13.99,14.0,13.96,13.97,346500.0,13.99,14.0,13.96,13.97,346500.0
2015-02-11 12:45:00,13.96,13.99,13.96,13.98,463500.0,13.96,13.99,13.96,13.98,463500.0
2015-02-11 12:50:00,13.98,13.99,13.97,13.98,304500.0,13.98,13.99,13.97,13.98,304500.0
2015-02-11 12:55:00,13.98,13.99,13.97,13.99,505500.0,13.98,13.99,13.97,13.99,505500.0
2015-02-11 13:00:00,13.99,14.03,13.99,14.02,1068000.0,13.99,14.03,13.99,14.02,1068000.0
2015-02-11 13:05:00,14.03,14.03,14.0,14.01,658500.0,14.03,14.03,14.0,14.01,658500.0
2015-02-11 13:10:00,14.02,14.04,13.99,14.03,987000.0,14.02,14.04,13.99,14.03,987000.0
2015-02-11 13:15:00,14.03,14.04,14.01,14.04,898500.0,14.03,14.04,14.01,14.04,898500.0
2015-02-11 13:20:00,14.04,14.04,14.01,14.03,427500.0,14.04,14.04,14.01,14.03,427500.0
2015-02-11 13:25:00,14.03,14.07,14.03,14.04,753000.0,14.03,14.07,14.03,14.04,753000.0
2015-02-11 13:30:00,14.05,14.08,14.05,14.08,963000.0,14.05,14.08,14.05,14.08,963000.0
2015-02-11 13:35:00,14.08,14.11,14.08,14.1,1423500.0,14.08,14.11,14.08,14.1,1423500.0
2015-02-11 13:40:00,14.1,14.1,14.05,14.06,1143000.0,14.1,14.1,14.05,14.06,1143000.0
2015-02-11 13:45:00,14.06,14.1,14.05,14.09,580500.0,14.06,14.1,14.05,14.09,580500.0
2015-02-11 13:50:00,14.09,14.12,14.08,14.11,943500.0,14.09,14.12,14.08,14.11,943500.0
2015-02-11 13:55:00,14.11,14.14,14.09,14.09,1566000.0,14.11,14.14,14.09,14.09,1566000.0
2015-02-11 14:00:00,14.09,14.1,14.07,14.1,940500.0,14.09,14.1,14.07,14.1,940500.0
2015-02-11 14:05:00,14.1,14.1,14.03,14.06,966000.0,14.1,14.1,14.03,14.06,966000.0
2015-02-11 14:10:00,14.07,14.1,14.06,14.09,1006500.0,14.07,14.1,14.06,14.09,1006500.0
2015-02-11 14:15:00,14.09,14.09,14.07,14.07,519000.0,14.09,14.09,14.07,14.07,519000.0
2015-02-11 14:20:00,14.08,14.09,14.07,14.08,724500.0,14.08,14.09,14.07,14.08,724500.0
2015-02-11 14:25:00,14.08,14.09,14.04,14.05,936000.0,14.08,14.09,14.04,14.05,936000.0
2015-02-11 14:30:00,14.05,14.12,14.04,14.12,1051500.0,14.05,14.12,14.04,14.12,1051500.0
2015-02-11 14:35:00,14.12,14.12,14.09,14.12,640500.0,14.12,14.12,14.09,14.12,640500.0
2015-02-11 14:40:00,14.11,14.12,14.1,14.11,688500.0,14.11,14.12,14.1,14.11,688500.0
2015-02-11 14:45:00,14.11,14.18,14.11,14.16,1954500.0,14.11,14.18,14.11,14.16,1954500.0
2015-02-11 14:50:00,14.17,14.2,14.15,14.19,1192500.0,14.17,14.2,14.15,14.19,1192500.0
2015-02-11 14:55:00,14.19,14.2,14.15,14.18,1219500.0,14.19,14.2,14.15,14.18,1219500.0
2015-02-11 15:00:00,14.18,14.19,14.16,14.17,901500.0,14.18,14.19,14.16,14.17,901500.0
2015-02-11 15:05:00,14.17,14.18,14.17,14.18,834000.0,14.17,14.18,14.17,14.18,834000.0
2015-02-11 15:10:00,14.18,14.22,14.17,14.21,1827000.0,14.18,14.22,14.17,14.21,1827000.0
2015-02-11 15:15:00,14.21,14.21,14.17,14.19,1686000.0,14.21,14.21,14.17,14.19,1686000.0
2015-02-11 15:20:00,14.19,14.22,14.18,14.2,1584000.0,14.19,14.22,14.18,14.2,1584000.0
2015-02-11 15:25:00,14.2,14.22,14.18,14.18,997500.0,14.2,14.22,14.18,14.18,997500.0
2015-02-11 15:30:00,14.18,14.19,14.15,14.16,1561500.0,14.18,14.19,14.15,14.16,1561500.0
2015-02-11 15:35:00,14.16,14.2,14.16,14.19,1125000.0,14.16,14.2,14.16,14.19,1125000.0
2015-02-11 15:40:00,14.19,14.2,14.16,14.18,1140000.0,14.19,14.2,14.16,14.18,1140000.0
2015-02-11 15:45:00,14.17,14.18,14.16,14.18,1443000.0,14.17,14.18,14.16,14.18,1443000.0
2015-02-11 15:50:00,14.18,14.2,14.17,14.19,2037000.0,14.18,14.2,14.17,14.19,2037000.0
2015-02-11 15:55:00,14.19,14.2,14.17,14.18,3327000.0,14.19,14.2,14.17,14.18,3327000.0
2015-02-12 09:30:00,12.89,13.17,12.89,13.1,17163000.0,12.89,13.17,12.89,13.1,17163000.0
2015-02-12 09:35:00,13.1,13.14,13.03,13.04,8484000.0,13.1,13.14,13.03,13.04,8484000.0
2015-02-12 09:40:00,13.05,13.22,13.01,13.22,9360000.0,13.05,13.22,13.01,13.22,9360000.0
2015-02-12 09:45:00,13.22,13.29,13.19,13.27,9418500.0,13.22,13.29,13.19,13.27,9418500.0
2015-02-12 09:50:00,13.26,13.44,13.23,13.42,9370500.0,13.26,13.44,13.23,13.42,9370500.0
2015-02-12 09:55:00,13.42,13.48,13.32,13.32,8310000.0,13.42,13.48,13.32,13.32,8310000.0
2015-02-12 10:00:00,13.33,13.36,13.27,13.27,4113000.0,13.33,13.36,13.27,13.27,4113000.0
2015-02-12 10:05:00,13.27,13.31,13.22,13.23,3832500.0,13.27,13.31,13.22,13.23,3832500.0
2015-02-12 10:10:00,13.23,13.25,13.19,13.23,6126000.0,13.23,13.25,13.19,13.23,6126000.0
2015-02-12 10:15:00,13.22,13.33,13.22,13.3,3877500.0,13.22,13.33,13.22,13.3,3877500.0
2015-02-12 10:20:00,13.3,13.3,13.2,13.25,2385000.0,13.3,13.3,13.2,13.25,2385000.0
2015-02-12 10:25:00,13.25,13.33,13.25,13.3,2668500.0,13.25,13.33,13.25,13.3,2668500.0
2015-02-12 10:30:00,13.3,13.31,13.26,13.29,1951500.0,13.3,13.31,13.26,13.29,1951500.0
2015-02-12 10:35:00,13.28,13.34,13.27,13.29,2365500.0,13.28,13.34,13.27,13.29,2365500.0
2015-02-12 10:40:00,13.3,13.31,13.24,13.25,2743500.0,13.3,13.31,13.24,13.25,2743500.0
2015-02-12 10:45:00,13.25,13.28,13.23,13.24,2005500.0,13.25,13.28,13.23,13.24,2005500.0
2015-02-12 10:50:00,13.24,13.27,13.22,13.24,1576500.0,13.24,13.27,13.22,13.24,1576500.0
2015-02-12 10:55:00,13.24,13.26,13.21,13.23,1689000.0,13.24,13.26,13.21,13.23,1689000.0
2015-02-12 11:00:00,13.24,13.24,13.15,13.16,3411000.0,13.24,13.24,13.15,13.16,3411000.0
2015-02-12 11:05:00,13.17,13.19,13.15,13.17,2167500.0,13.17,13.19,13.15,13.17,2167500.0
2015-02-12 11:10:00,13.17,13.19,13.13,13.16,3127500.0,13.17,13.19,13.13,13.16,3127500.0
2015-02-12 11:15:00,13.16,13.2,13.15,13.2,1075500.0,13.16,13.2,13.15,13.2,1075500.0
2015-02-12 11:20:00,13.2,13.23,13.19,13.23,1270500.0,13.2,13.23,13.19,13.23,1270500.0
2015-02-12 11:25:00,13.22,13.25,13.2,13.22,1369500.0,13.22,13.25,13.2,13.22,1369500.0
2015-02-12 11:30:00,13.22,13.23,13.21,13.23,859500.0,13.22,13.23,13.21,13.23,859500.0
2015-02-12 11:35:00,13.23,13.24,13.19,13.21,1320000.0,13.23,13.24,13.19,13.21,1320000.0
2015-02-12 11:40:00,13.2,13.21,13.17,13.2,1447500.0,13.2,13.21,13.17,13.2,1447500.0
2015-02-12 11:45:00,13.21,13.22,13.19,13.21,685500.0,13.21,13.22,13.19,13.21,685500.0
2015-02-12 11:50:00,13.2,13.22,13.19,13.21,939000.0,13.2,13.22,13.19,13.21,939000.0
2015-02-12 11:55:00,13.21,13.3,13.2,13.3,2739000.0,13.21,13.3,13.2,13.3,2739000.0
2015-02-12 12:00:00,13.29,13.31,13.28,13.29,1156500.0,13.29,13.31,13.28,13.29,1156500.0
2015-02-12 12:05:00,13.29,13.32,13.29,13.3,544500.0,13.29,13.32,13.29,13.3,544500.0
2015-02-12 12:10:00,13.3,13.35,13.29,13.32,2689500.0,13.3,13.35,13.29,13.32,2689500.0
2015-02-12 12:15:00,13.32,13.4,13.3,13.34,3105000.0,13.32,13.4,13.3,13.34,3105000.0
2015-02-12 12:20:00,13.35,13.4,13.34,13.39,2697000.0,13.35,13.4,13.34,13.39,2697000.0
2015-02-12 12:25:00,13.4,13.4,13.36,13.37,1810500.0,13.4,13.4,13.36,13.37,1810500.0
2015-02-12 12:30:00,13.38,13.41,13.37,13.41,2026500.0,13.38,13.41,13.37,13.41,2026500.0
2015-02-12 12:35:00,13.4,13.44,13.39,13.43,2014500.0,13.4,13.44,13.39,13.43,2014500.0
2015-02-12 12:40:00,13.43,13.44,13.4,13.43,1227000.0,13.43,13.44,13.4,13.43,1227000.0
2015-02-12 12:45:00,13.43,13.44,13.38,13.4,1116000.0,13.43,13.44,13.38,13.4,1116000.0
2015-02-12 12:50:00,13.41,13.42,13.39,13.4,760500.0,13.41,13.42,13.39,13.4,760500.0
2015-02-12 12:55:00,13.41,13.43,13.38,13.38,883500.0,13.41,13.43,13.38,13.38,883500.0
2015-02-12 13:00:00,13.38,13.42,13.38,13.4,1236000.0,13.38,13.42,13.38,13.4,1236000.0
2015-02-12 13:05:00,13.41,13.42,13.39,13.42,682500.0,13.41,13.42,13.39,13.42,682500.0
2015-02-12 13:10:00,13.42,13.42,13.38,13.39,1081500.0,13.42,13.42,13.38,13.39,1081500.0
2015-02-12 13:15:00,13.39,13.4,13.33,13.34,1224000.0,13.39,13.4,13.33,13.34,1224000.0
2015-02-12 13:20:00,13.34,13.34,13.3,13.33,1713000.0,13.34,13.34,13.3,13.33,1713000.0
2015-02-12 13:25:00,13.33,13.34,13.31,13.33,463500.0,13.33,13.34,13.31,13.33,463500.0
2015-02-12 13:30:00,13.32,13.33,13.3,13.32,849000.0,13.32,13.33,13.3,13.32,849000.0
2015-02-12 13:35:00,13.32,13.39,13.31,13.36,1171500.0,13.32,13.39,13.31,13.36,1171500.0
2015-02-12 13:40:00,13.37,13.4,13.37,13.4,990000.0,13.37,13.4,13.37,13.4,990000.0
2015-02-12 13:45:00,13.4,13.42,13.39,13.42,1113000.0,13.4,13.42,13.39,13.42,1113000.0
2015-02-12 13:50:00,13.42,13.44,13.41,13.41,1246500.0,13.42,13.44,13.41,13.41,1246500.0
2015-02-12 13:55:00,13.42,13.44,13.41,13.43,1218000.0,13.42,13.44,13.41,13.43,1218000.0
2015-02-12 14:00:00,13.42,13.53,13.42,13.45,3346500.0,13.42,13.53,13.42,13.45,3346500.0
2015-02-12 14:05:00,13.45,13.47,13.43,13.46,1566000.0,13.45,13.47,13.43,13.46,1566000.0
2015-02-12 14:10:00,13.46,13.46,13.42,13.43,1339500.0,13.46,13.46,13.42,13.43,1339500.0
2015-02-12 14:15:00,13.42,13.45,13.42,13.45,1065000.0,13.42,13.45,13.42,13.45,1065000.0
2015-02-12 14:20:00,13.45,13.48,13.43,13.45,1245000.0,13.45,13.48,13.43,13.45,1245000.0
2015-02-12 14:25:00,13.45,13.49,13.45,13.48,1135500.0,13.45,13.49,13.45,13.48,1135500.0
2015-02-12 14:30:00,13.47,13.48,13.4,13.41,1096500.0,13.47,13.48,13.4,13.41,1096500.0
2015-02-12 14:35:00,13.42,13.43,13.41,13.43,525000.0,13.42,13.43,13.41,13.43,525000.0
2015-02-12 14:40:00,13.43,13.45,13.42,13.42,562500.0,13.43,13.45,13.42,13.42,562500.0
2015-02-12 14:45:00,13.42,13.42,13.35,13.37,1521000.0,13.42,13.42,13.35,13.37,1521000.0
2015-02-12 14:50:00,13.37,13.37,13.36,13.36,774000.0,13.37,13.37,13.36,13.36,774000.0
2015-02-12 14:55:00,13.36,13.41,13.36,13.4,1012500.0,13.36,13.41,13.36,13.4,1012500.0
2015-02-12 15:00:00,13.4,13.4,13.37,13.38,913500.0,13.4,13.4,13.37,13.38,913500.0
2015-02-12 15:05:00,13.38,13.43,13.38,13.41,897000.0,13.38,13.43,13.38,13.41,897000.0
2015-02-12 15:10:00,13.42,13.46,13.41,13.46,964500.0,13.42,13.46,13.41,13.46,964500.0
2015-02-12 15:15:00,13.46,13.48,13.42,13.42,1606500.0,13.46,13.48,13.42,13.42,1606500.0
2015-02-12 15:20:00,13.42,13.48,13.42,13.46,1740000.0,13.42,13.48,13.42,13.46,1740000.0
2015-02-12 15:25:00,13.46,13.48,13.46,13.47,1621500.0,13.46,13.48,13.46,13.47,1621500.0
2015-02-12 15:30:00,13.47,13.5,13.47,13.5,1831500.0,13.47,13.5,13.47,13.5,1831500.0
2015-02-12 15:35:00,13.5,13.5,13.44,13.45,1801500.0,13.5,13.5,13.44,13.45,1801500.0
2015-02-12 15:40:00,13.45,13.5,13.45,13.49,2347500.0,13.45,13.5,13.45,13.49,2347500.0
2015-02-12 15:45:00,13.49,13.54,13.49,13.5,3537000.0,13.49,13.54,13.49,13.5,3537000.0
2015-02-12 15:50:00,13.51,13.52,13.51,13.51,2013000.0,13.51,13.52,13.51,13.51,2013000.0
2015-02-12 15:55:00,13.51,13.53,13.49,13.52,3877500.0,13.51,13.53,13.49,13.52,3877500.0
2015-02-13 09:30:00,13.53,13.69,13.52,13.65,4953000.0,13.53,13.69,13.52,13.65,4953000.0
2015-02-13 09:35:00,13.64,13.73,13.58,13.7,2520000.0,13.64,13.73,13.58,13.7,2520000.0
2015-02-13 09:40:00,13.71,13.71,13.57,13.58,2635500.0,13.71,13.71,13.57,13.58,2635500.0
2015-02-13 09:45:00,13.57,13.67,13.57,13.67,1774500.0,13.57,13.67,13.57,13.67,1774500.0
2015-02-13 09:50:00,13.66,13.67,13.6,13.62,1114500.0,13.66,13.67,13.6,13.62,1114500.0
2015-02-13 09:55:00,13.62,13.64,13.6,13.61,936000.0,13.62,13.64,13.6,13.61,936000.0
2015-02-13 10:00:00,13.61,13.64,13.6,13.61,1546500.0,13.61,13.64,13.6,13.61,1546500.0
2015-02-13 10:05:00,13.61,13.63,13.53,13.54,2203500.0,13.61,13.63,13.53,13.54,2203500.0
2015-02-13 10:10:00,13.54,13.56,13.49,13.51,1842000.0,13.54,13.56,13.49,13.51,1842000.0
2015-02-13 10:15:00,13.51,13.56,13.49,13.5,1372500.0,13.51,13.56,13.49,13.5,1372500.0
2015-02-13 10:20:00,13.49,13.53,13.49,13.5,1228500.0,13.49,13.53,13.49,13.5,1228500.0
2015-02-13 10:25:00,13.5,13.5,13.44,13.48,1912500.0,13.5,13.5,13.44,13.48,1912500.0
2015-02-13 10:30:00,13.48,13.48,13.42,13.45,1170000.0,13.48,13.48,13.42,13.45,1170000.0
2015-02-13 10:35:00,13.44,13.48,13.43,13.46,991500.0,13.44,13.48,13.43,13.46,991500.0
2015-02-13 10:40:00,13.46,13.46,13.39,13.4,1282500.0,13.46,13.46,13.39,13.4,1282500.0
2015-02-13 10:45:00,13.4,13.46,13.4,13.44,1696500.0,13.4,13.46,13.4,13.44,1696500.0
2015-02-13 10:50:00,13.44,13.47,13.44,13.46,792000.0,13.44,13.47,13.44,13.46,792000.0
2015-02-13 10:55:00,13.46,13.47,13.45,13.47,568500.0,13.46,13.47,13.45,13.47,568500.0
2015-02-13 11:00:00,13.47,13.51,13.46,13.51,1002000.0,13.47,13.51,13.46,13.51,1002000.0
2015-02-13 11:05:00,13.52,13.55,13.52,13.52,961500.0,13.52,13.55,13.52,13.52,961500.0
2015-02-13 11:10:00,13.52,13.59,13.52,13.59,1308000.0,13.52,13.59,13.52,13.59,1308000.0
2015-02-13 11:15:00,13.59,13.6,13.55,13.55,975000.0,13.59,13.6,13.55,13.55,975000.0
2015-02-13 11:20:00,13.56,13.56,13.54,13.55,777000.0,13.56,13.56,13.54,13.55,777000.0
2015-02-13 11:25:00,13.55,13.58,13.55,13.57,790500.0,13.55,13.58,13.55,13.57,790500.0
2015-02-13 11:30:00,13.57,13.58,13.53,13.54,745500.0,13.57,13.58,13.53,13.54,745500.0
2015-02-13 11:35:00,13.54,13.54,13.51,13.51,579000.0,13.54,13.54,13.51,13.51,579000.0
2015-02-13 11:40:00,13.51,13.55,13.51,13.54,565500.0,13.51,13.55,13.51,13.54,565500.0
2015-02-13 11:45:00,13.54,13.57,13.53,13.56,355500.0,13.54,13.57,13.53,13.56,355500.0
2015-02-13 11:50:00,13.56,13.57,13.53,13.54,426000.0,13.56,13.57,13.53,13.54,426000.0
2015-02-13 11:55:00,13.54,13.56,13.54,13.54,288000.0,13.54,13.56,13.54,13.54,288000.0
2015-02-13 12:00:00,13.55,13.55,13.54,13.54,234000.0,13.55,13.55,13.54,13.54,234000.0
2015-02-13 12:05:00,13.54,13.54,13.52,13.53,247500.0,13.54,13.54,13.52,13.53,247500.0
2015-02-13 12:10:00,13.53,13.56,13.53,13.54,321000.0,13.53,13.56,13.53,13.54,321000.0
2015-02-13 12:15:00,13.55,13.55,13.52,13.54,459000.0,13.55,13.55,13.52,13.54,459000.0
2015-02-13 12:20:00,13.54,13.56,13.54,13.55,348000.0,13.54,13.56,13.54,13.55,348000.0
2015-02-13 12:25:00,13.55,13.56,13.52,13.52,204000.0,13.55,13.56,13.52,13.52,204000.0
2015-02-13 12:30:00,13.52,13.53,13.5,13.53,589500.0,13.52,13.53,13.5,13.53,589500.0
2015-02-13 12:35:00,13.53,13.54,13.52,13.53,213000.0,13.53,13.54,13.52,13.53,213000.0
2015-02-13 12:40:00,13.53,13.55,13.53,13.55,328500.0,13.53,13.55,13.53,13.55,328500.0
2015-02-13 12:45:00,13.55,13.55,13.52,13.52,337500.0,13.55,13.55,13.52,13.52,337500.0
2015-02-13 12:50:00,13.52,13.53,13.51,13.52,316500.0,13.52,13.53,13.51,13.52,316500.0
2015-02-13 12:55:00,13.52,13.53,13.51,13.51,501000.0,13.52,13.53,13.51,13.51,501000.0
2015-02-13 13:00:00,13.51,13.51,13.49,13.51,847500.0,13.51,13.51,13.49,13.51,847500.0
2015-02-13 13:05:00,13.5,13.51,13.48,13.49,423000.0,13.5,13.51,13.48,13.49,423000.0
2015-02-13 13:10:00,13.49,13.53,13.49,13.52,408000.0,13.49,13.53,13.49,13.52,408000.0
2015-02-13 13:15:00,13.52,13.52,13.49,13.5,391500.0,13.52,13.52,13.49,13.5,391500.0
2015-02-13 13:20:00,13.5,13.5,13.45,13.49,1381500.0,13.5,13.5,13.45,13.49,1381500.0
2015-02-13 13:25:00,13.49,13.49,13.43,13.43,868500.0,13.49,13.49,13.43,13.43,868500.0
2015-02-13 13:30:00,13.43,13.47,13.43,13.45,757500.0,13.43,13.47,13.43,13.45,757500.0
2015-02-13 13:35:00,13.45,13.46,13.42,13.46,727500.0,13.45,13.46,13.42,13.46,727500.0
2015-02-13 13:40:00,13.46,13.46,13.42,13.42,450000.0,13.46,13.46,13.42,13.42,450000.0
2015-02-13 13:45:00,13.42,13.45,13.42,13.45,606000.0,13.42,13.45,13.42,13.45,606000.0
2015-02-13 13:50:00,13.45,13.48,13.45,13.47,567000.0,13.45,13.48,13.45,13.47,567000.0
2015-02-13 13:55:00,13.47,13.48,13.46,13.47,505500.0,13.47,13.48,13.46,13.47,505500.0
2015-02-13 14:00:00,13.47,13.5,13.45,13.48,984000.0,13.47,13.5,13.45,13.48,984000.0
2015-02-13 14:05:00,13.47,13.48,13.46,13.46,438000.0,13.47,13.48,13.46,13.46,438000.0
2015-02-13 14:10:00,13.46,13.47,13.45,13.46,589500.0,13.46,13.47,13.45,13.46,589500.0
2015-02-13 14:15:00,13.46,13.49,13.45,13.48,507000.0,13.46,13.49,13.45,13.48,507000.0
2015-02-13 14:20:00,13.48,13.49,13.48,13.48,399000.0,13.48,13.49,13.48,13.48,399000.0
2015-02-13 14:25:00,13.48,13.49,13.47,13.47,535500.0,13.48,13.49,13.47,13.47,535500.0
2015-02-13 14:30:00,13.47,13.47,13.43,13.44,709500.0,13.47,13.47,13.43,13.44,709500.0
2015-02-13 14:35:00,13.44,13.44,13.41,13.42,451500.0,13.44,13.44,13.41,13.42,451500.0
2015-02-13 14:40:00,13.43,13.45,13.42,13.45,334500.0,13.43,13.45,13.42,13.45,334500.0
2015-02-13 14:45:00,13.44,13.47,13.43,13.43,579000.0,13.44,13.47,13.43,13.43,579000.0
2015-02-13 14:50:00,13.43,13.43,13.4,13.41,1272000.0,13.43,13.43,13.4,13.41,1272000.0
2015-02-13 14:55:00,13.41,13.48,13.41,13.47,1471500.0,13.41,13.48,13.41,13.47,1471500.0
2015-02-13 15:00:00,13.46,13.46,13.43,13.45,666000.0,13.46,13.46,13.43,13.45,666000.0
2015-02-13 15:05:00,13.45,13.5,13.45,13.49,828000.0,13.45,13.5,13.45,13.49,828000.0
2015-02-13 15:10:00,13.48,13.5,13.47,13.49,793500.0,13.48,13.5,13.47,13.49,793500.0
2015-02-13 15:15:00,13.48,13.51,13.47,13.5,690000.0,13.48,13.51,13.47,13.5,690000.0
2015-02-13 15:20:00,13.5,13.56,13.49,13.55,1666500.0,13.5,13.56,13.49,13.55,1666500.0
2015-02-13 15:25:00,13.56,13.59,13.55,13.57,1825500.0,13.56,13.59,13.55,13.57,1825500.0
2015-02-13 15:30:00,13.56,13.58,13.54,13.56,1068000.0,13.56,13.58,13.54,13.56,1068000.0
2015-02-13 15:35:00,13.55,13.59,13.55,13.58,664500.0,13.55,13.59,13.55,13.58,664500.0
2015-02-13 15:40:00,13.58,13.58,13.56,13.57,972000.0,13.58,13.58,13.56,13.57,972000.0
2015-02-13 15:45:00,13.57,13.57,13.56,13.57,906000.0,13.57,13.57,13.56,13.57,906000.0
2015-02-13 15:50:00,13.57,13.59,13.56,13.56,2328000.0,13.57,13.59,13.56,13.56,2328000.0
2015-02-13 15:55:00,13.56,13.59,13.56,13.58,3012000.0,13.56,13.59,13.56,13.58,3012000.0
2015-02-17 09:30:00,13.71,13.71,13.59,13.62,3753000.0,13.71,13.71,13.59,13.62,3753000.0
2015-02-17 09:35:00,13.61,13.63,13.57,13.57,1879500.0,13.61,13.63,13.57,13.57,1879500.0
2015-02-17 09:40:00,13.57,13.58,13.49,13.51,2496000.0,13.57,13.58,13.49,13.51,2496000.0
2015-02-17 09:45:00,13.51,13.56,13.43,13.44,2265000.0,13.51,13.56,13.43,13.44,2265000.0
2015-02-17 09:50:00,13.43,13.52,13.43,13.51,1759500.0,13.43,13.52,13.43,13.51,1759500.0
2015-02-17 09:55:00,13.52,13.55,13.49,13.53,1120500.0,13.52,13.55,13.49,13.53,1120500.0
2015-02-17 10:00:00,13.53,13.54,13.47,13.54,1213500.0,13.53,13.54,13.47,13.54,1213500.0
2015-02-17 10:05:00,13.54,13.59,13.54,13.57,1534500.0,13.54,13.59,13.54,13.57,1534500.0
2015-02-17 10:10:00,13.58,13.64,13.57,13.61,1650000.0,13.58,13.64,13.57,13.61,1650000.0
2015-02-17 10:15:00,13.61,13.61,13.54,13.55,871500.0,13.61,13.61,13.54,13.55,871500.0
2015-02-17 10:20:00,13.55,13.58,13.54,13.54,550500.0,13.55,13.58,13.54,13.54,550500.0
2015-02-17 10:25:00,13.55,13.57,13.54,13.57,445500.0,13.55,13.57,13.54,13.57,445500.0
2015-02-17 10:30:00,13.58,13.59,13.54,13.55,525000.0,13.58,13.59,13.54,13.55,525000.0
2015-02-17 10:35:00,13.55,13.57,13.51,13.52,705000.0,13.55,13.57,13.51,13.52,705000.0
2015-02-17 10:40:00,13.52,13.55,13.5,13.52,457500.0,13.52,13.55,13.5,13.52,457500.0
2015-02-17 10:45:00,13.52,13.53,13.48,13.51,607500.0,13.52,13.53,13.48,13.51,607500.0
2015-02-17 10:50:00,13.51,13.51,13.48,13.5,456000.0,13.51,13.51,13.48,13.5,456000.0
2015-02-17 10:55:00,13.5,13.53,13.49,13.51,408000.0,13.5,13.53,13.49,13.51,408000.0
2015-02-17 11:00:00,13.51,13.51,13.48,13.48,418500.0,13.51,13.51,13.48,13.48,418500.0
2015-02-17 11:05:00,13.49,13.5,13.48,13.49,471000.0,13.49,13.5,13.48,13.49,471000.0
2015-02-17 11:10:00,13.49,13.52,13.45,13.51,916500.0,13.49,13.52,13.45,13.51,916500.0
2015-02-17 11:15:00,13.51,13.53,13.49,13.5,424500.0,13.51,13.53,13.49,13.5,424500.0
2015-02-17 11:20:00,13.51,13.53,13.5,13.51,382500.0,13.51,13.53,13.5,13.51,382500.0
2015-02-17 11:25:00,13.51,13.51,13.48,13.49,354000.0,13.51,13.51,13.48,13.49,354000.0
2015-02-17 11:30:00,13.49,13.5,13.45,13.48,582000.0,13.49,13.5,13.45,13.48,582000.0
2015-02-17 11:35:00,13.47,13.5,13.47,13.49,295500.0,13.47,13.5,13.47,13.49,295500.0
2015-02-17 11:40:00,13.49,13.51,13.46,13.47,619500.0,13.49,13.51,13.46,13.47,619500.0
2015-02-17 11:45:00,13.47,13.49,13.46,13.47,262500.0,13.47,13.49,13.46,13.47,262500.0
2015-02-17 11:50:00,13.47,13.52,13.47,13.49,459000.0,13.47,13.52,13.47,13.49,459000.0
2015-02-17 11:55:00,13.49,13.51,13.49,13.5,253500.0,13.49,13.51,13.49,13.5,253500.0
2015-02-17 12:00:00,13.5,13.53,13.49,13.52,357000.0,13.5,13.53,13.49,13.52,357000.0
2015-02-17 12:05:00,13.52,13.52,13.49,13.49,327000.0,13.52,13.52,13.49,13.49,327000.0
2015-02-17 12:10:00,13.5,13.51,13.48,13.49,175500.0,13.5,13.51,13.48,13.49,175500.0
2015-02-17 12:15:00,13.49,13.5,13.49,13.5,118500.0,13.49,13.5,13.49,13.5,118500.0
2015-02-17 12:20:00,13.5,13.51,13.47,13.48,328500.0,13.5,13.51,13.47,13.48,328500.0
2015-02-17 12:25:00,13.47,13.48,13.46,13.46,369000.0,13.47,13.48,13.46,13.46,369000.0
2015-02-17 12:30:00,13.46,13.5,13.45,13.49,462000.0,13.46,13.5,13.45,13.49,462000.0
2015-02-17 12:35:00,13.5,13.52,13.49,13.52,435000.0,13.5,13.52,13.49,13.52,435000.0
2015-02-17 12:40:00,13.52,13.52,13.5,13.52,247500.0,13.52,13.52,13.5,13.52,247500.0
2015-02-17 12:45:00,13.52,13.54,13.5,13.52,667500.0,13.52,13.54,13.5,13.52,667500.0
2015-02-17 12:50:00,13.53,13.55,13.52,13.53,397500.0,13.53,13.55,13.52,13.53,397500.0
2015-02-17 12:55:00,13.53,13.54,13.53,13.54,208500.0,13.53,13.54,13.53,13.54,208500.0
2015-02-17 13:00:00,13.54,13.59,13.53,13.58,564000.0,13.54,13.59,13.53,13.58,564000.0
2015-02-17 13:05:00,13.59,13.59,13.54,13.55,357000.0,13.59,13.59,13.54,13.55,357000.0
2015-02-17 13:10:00,13.55,13.58,13.54,13.57,396000.0,13.55,13.58,13.54,13.57,396000.0
2015-02-17 13:15:00,13.58,13.6,13.58,13.58,721500.0,13.58,13.6,13.58,13.58,721500.0
2015-02-17 13:20:00,13.58,13.58,13.55,13.58,424500.0,13.58,13.58,13.55,13.58,424500.0
2015-02-17 13:25:00,13.58,13.6,13.56,13.58,330000.0,13.58,13.6,13.56,13.58,330000.0
2015-02-17 13:30:00,13.58,13.6,13.56,13.59,340500.0,13.58,13.6,13.56,13.59,340500.0
2015-02-17 13:35:00,13.59,13.6,13.57,13.58,556500.0,13.59,13.6,13.57,13.58,556500.0
2015-02-17 13:40:00,13.58,13.59,13.55,13.57,300000.0,13.58,13.59,13.55,13.57,300000.0
2015-02-17 13:45:00,13.57,13.58,13.54,13.57,378000.0,13.57,13.58,13.54,13.57,378000.0
2015-02-17 13:50:00,13.56,13.56,13.54,13.56,252000.0,13.56,13.56,13.54,13.56,252000.0
2015-02-17 13:55:00,13.55,13.56,13.54,13.55,240000.0,13.55,13.56,13.54,13.55,240000.0
2015-02-17 14:00:00,13.54,13.55,13.52,13.54,384000.0,13.54,13.55,13.52,13.54,384000.0
2015-02-17 14:05:00,13.54,13.56,13.53,13.55,265500.0,13.54,13.56,13.53,13.55,265500.0
2015-02-17 14:10:00,13.55,13.56,13.54,13.54,253500.0,13.55,13.56,13.54,13.54,253500.0
2015-02-17 14:15:00,13.54,13.56,13.54,13.55,289500.0,13.54,13.56,13.54,13.55,289500.0
2015-02-17 14:20:00,13.55,13.55,13.54,13.54,273000.0,13.55,13.55,13.54,13.54,273000.0
2015-02-17 14:25:00,13.54,13.55,13.53,13.55,271500.0,13.54,13.55,13.53,13.55,271500.0
2015-02-17 14:30:00,13.55,13.57,13.54,13.56,256500.0,13.55,13.57,13.54,13.56,256500.0
2015-02-17 14:35:00,13.56,13.58,13.56,13.57,324000.0,13.56,13.58,13.56,13.57,324000.0
2015-02-17 14:40:00,13.57,13.6,13.57,13.58,351000.0,13.57,13.6,13.57,13.58,351000.0
2015-02-17 14:45:00,13.58,13.6,13.58,13.6,303000.0,13.58,13.6,13.58,13.6,303000.0
2015-02-17 14:50:00,13.6,13.6,13.57,13.59,268500.0,13.6,13.6,13.57,13.59,268500.0
2015-02-17 14:55:00,13.59,13.61,13.59,13.6,616500.0,13.59,13.61,13.59,13.6,616500.0
2015-02-17 15:00:00,13.6,13.61,13.59,13.6,510000.0,13.6,13.61,13.59,13.6,510000.0
2015-02-17 15:05:00,13.6,13.61,13.6,13.61,529500.0,13.6,13.61,13.6,13.61,529500.0
2015-02-17 15:10:00,13.61,13.62,13.6,13.61,253500.0,13.61,13.62,13.6,13.61,253500.0
2015-02-17 15:15:00,13.61,13.63,13.61,13.62,406500.0,13.61,13.63,13.61,13.62,406500.0
2015-02-17 15:20:00,13.61,13.63,13.61,13.63,387000.0,13.61,13.63,13.61,13.63,387000.0
2015-02-17 15:25:00,13.63,13.65,13.62,13.64,622500.0,13.63,13.65,13.62,13.64,622500.0
2015-02-17 15:30:00,13.64,13.65,13.59,13.6,688500.0,13.64,13.65,13.59,13.6,688500.0
2015-02-17 15:35:00,13.6,13.62,13.6,13.61,342000.0,13.6,13.62,13.6,13.61,342000.0
2015-02-17 15:40:00,13.61,13.63,13.61,13.62,411000.0,13.61,13.63,13.61,13.62,411000.0
2015-02-17 15:45:00,13.62,13.62,13.61,13.62,463500.0,13.62,13.62,13.61,13.62,463500.0
2015-02-17 15:50:00,13.62,13.63,13.59,13.6,721500.0,13.62,13.63,13.59,13.6,721500.0
2015-02-17 15:55:00,13.6,13.63,13.6,13.63,1215000.0,13.6,13.63,13.6,13.63,1215000.0
2015-02-18 09:30:00,13.61,13.65,13.52,13.53,1534500.0,13.61,13.65,13.52,13.53,1534500.0
2015-02-18 09:35:00,13.53,13.56,13.51,13.54,1078500.0,13.53,13.56,13.51,13.54,1078500.0
2015-02-18 09:40:00,13.56,13.59,13.55,13.57,429000.0,13.56,13.59,13.55,13.57,429000.0
2015-02-18 09:45:00,13.57,13.57,13.53,13.55,273000.0,13.57,13.57,13.53,13.55,273000.0
2015-02-18 09:50:00,13.55,13.61,13.52,13.59,571500.0,13.55,13.61,13.52,13.59,571500.0
2015-02-18 09:55:00,13.59,13.64,13.59,13.6,924000.0,13.59,13.64,13.59,13.6,924000.0
2015-02-18 10:00:00,13.6,13.69,13.59,13.69,1033500.0,13.6,13.69,13.59,13.69,1033500.0
2015-02-18 10:05:00,13.69,13.69,13.65,13.67,931500.0,13.69,13.69,13.65,13.67,931500.0
2015-02-18 10:10:00,13.68,13.74,13.67,13.71,1944000.0,13.68,13.74,13.67,13.71,1944000.0
2015-02-18 10:15:00,13.7,13.71,13.68,13.69,469500.0,13.7,13.71,13.68,13.69,469500.0
2015-02-18 10:20:00,13.69,13.69,13.62,13.65,993000.0,13.69,13.69,13.62,13.65,993000.0
2015-02-18 10:25:00,13.66,13.68,13.65,13.66,478500.0,13.66,13.68,13.65,13.66,478500.0
2015-02-18 10:30:00,13.66,13.7,13.66,13.69,553500.0,13.66,13.7,13.66,13.69,553500.0
2015-02-18 10:35:00,13.69,13.69,13.66,13.66,343500.0,13.69,13.69,13.66,13.66,343500.0
2015-02-18 10:40:00,13.66,13.71,13.66,13.71,829500.0,13.66,13.71,13.66,13.71,829500.0
2015-02-18 10:45:00,13.71,13.73,13.7,13.71,664500.0,13.71,13.73,13.7,13.71,664500.0
2015-02-18 10:50:00,13.71,13.73,13.69,13.69,420000.0,13.71,13.73,13.69,13.69,420000.0
2015-02-18 10:55:00,13.69,13.71,13.69,13.7,274500.0,13.69,13.71,13.69,13.7,274500.0
2015-02-18 11:00:00,13.7,13.71,13.67,13.67,336000.0,13.7,13.71,13.67,13.67,336000.0
2015-02-18 11:05:00,13.67,13.68,13.65,13.68,511500.0,13.67,13.68,13.65,13.68,511500.0
2015-02-18 11:10:00,13.68,13.71,13.68,13.7,360000.0,13.68,13.71,13.68,13.7,360000.0
2015-02-18 11:15:00,13.69,13.71,13.68,13.68,351000.0,13.69,13.71,13.68,13.68,351000.0
2015-02-18 11:20:00,13.68,13.68,13.64,13.67,432000.0,13.68,13.68,13.64,13.67,432000.0
2015-02-18 11:25:00,13.66,13.68,13.65,13.65,405000.0,13.66,13.68,13.65,13.65,405000.0
2015-02-18 11:30:00,13.65,13.66,13.62,13.62,429000.0,13.65,13.66,13.62,13.62,429000.0
2015-02-18 11:35:00,13.62,13.65,13.62,13.65,285000.0,13.62,13.65,13.62,13.65,285000.0
2015-02-18 11:40:00,13.65,13.65,13.62,13.64,234000.0,13.65,13.65,13.62,13.64,234000.0
2015-02-18 11:45:00,13.64,13.64,13.62,13.62,204000.0,13.64,13.64,13.62,13.62,204000.0
2015-02-18 11:50:00,13.62,13.66,13.62,13.66,277500.0,13.62,13.66,13.62,13.66,277500.0
2015-02-18 11:55:00,13.66,13.71,13.65,13.66,1107000.0,13.66,13.71,13.65,13.66,1107000.0
2015-02-18 12:00:00,13.66,13.67,13.65,13.67,361500.0,13.66,13.67,13.65,13.67,361500.0
2015-02-18 12:05:00,13.67,13.69,13.66,13.69,483000.0,13.67,13.69,13.66,13.69,483000.0
2015-02-18 12:10:00,13.69,13.7,13.68,13.69,505500.0,13.69,13.7,13.68,13.69,505500.0
2015-02-18 12:15:00,13.69,13.7,13.68,13.69,156000.0,13.69,13.7,13.68,13.69,156000.0
2015-02-18 12:20:00,13.69,13.7,13.68,13.7,130500.0,13.69,13.7,13.68,13.7,130500.0
2015-02-18 12:25:00,13.7,13.71,13.66,13.66,282000.0,13.7,13.71,13.66,13.66,282000.0
2015-02-18 12:30:00,13.66,13.67,13.64,13.66,190500.0,13.66,13.67,13.64,13.66,190500.0
2015-02-18 12:35:00,13.67,13.67,13.63,13.64,199500.0,13.67,13.67,13.63,13.64,199500.0
2015-02-18 12:40:00,13.64,13.65,13.63,13.64,318000.0,13.64,13.65,13.63,13.64,318000.0
2015-02-18 12:45:00,13.64,13.66,13.63,13.65,415500.0,13.64,13.66,13.63,13.65,415500.0
2015-02-18 12:50:00,13.65,13.67,13.65,13.66,174000.0,13.65,13.67,13.65,13.66,174000.0
2015-02-18 12:55:00,13.65,13.67,13.65,13.67,153000.0,13.65,13.67,13.65,13.67,153000.0
2015-02-18 13:00:00,13.67,13.68,13.66,13.67,85500.0,13.67,13.68,13.66,13.67,85500.0
2015-02-18 13:05:00,13.67,13.68,13.66,13.66,210000.0,13.67,13.68,13.66,13.66,210000.0
2015-02-18 13:10:00,13.66,13.66,13.65,13.66,288000.0,13.66,13.66,13.65,13.66,288000.0
2015-02-18 13:15:00,13.66,13.68,13.66,13.68,196500.0,13.66,13.68,13.66,13.68,196500.0
2015-02-18 13:20:00,13.67,13.69,13.67,13.68,198000.0,13.67,13.69,13.67,13.68,198000.0
2015-02-18 13:25:00,13.68,13.69,13.67,13.69,348000.0,13.68,13.69,13.67,13.69,348000.0
2015-02-18 13:30:00,13.69,13.7,13.66,13.67,259500.0,13.69,13.7,13.66,13.67,259500.0
2015-02-18 13:35:00,13.66,13.67,13.66,13.67,193500.0,13.66,13.67,13.66,13.67,193500.0
2015-02-18 13:40:00,13.67,13.68,13.66,13.66,175500.0,13.67,13.68,13.66,13.66,175500.0
2015-02-18 13:45:00,13.66,13.67,13.65,13.65,142500.0,13.66,13.67,13.65,13.65,142500.0
2015-02-18 13:50:00,13.65,13.66,13.65,13.65,142500.0,13.65,13.66,13.65,13.65,142500.0
2015-02-18 13:55:00,13.65,13.65,13.64,13.64,172500.0,13.65,13.65,13.64,13.64,172500.0
2015-02-18 14:00:00,13.65,13.69,13.64,13.66,358500.0,13.65,13.69,13.64,13.66,358500.0
2015-02-18 14:05:00,13.66,13.7,13.66,13.69,477000.0,13.66,13.7,13.66,13.69,477000.0
2015-02-18 14:10:00,13.69,13.71,13.68,13.69,375000.0,13.69,13.71,13.68,13.69,375000.0
2015-02-18 14:15:00,13.69,13.69,13.65,13.65,342000.0,13.69,13.69,13.65,13.65,342000.0
2015-02-18 14:20:00,13.66,13.66,13.63,13.65,285000.0,13.66,13.66,13.63,13.65,285000.0
2015-02-18 14:25:00,13.65,13.67,13.62,13.63,316500.0,13.65,13.67,13.62,13.63,316500.0
2015-02-18 14:30:00,13.64,13.65,13.62,13.63,270000.0,13.64,13.65,13.62,13.63,270000.0
2015-02-18 14:35:00,13.63,13.63,13.61,13.62,420000.0,13.63,13.63,13.61,13.62,420000.0
2015-02-18 14:40:00,13.62,13.63,13.61,13.63,387000.0,13.62,13.63,13.61,13.63,387000.0
2015-02-18 14:45:00,13.63,13.64,13.63,13.64,250500.0,13.63,13.64,13.63,13.64,250500.0
2015-02-18 14:50:00,13.64,13.66,13.64,13.64,268500.0,13.64,13.66,13.64,13.64,268500.0
2015-02-18 14:55:00,13.64,13.64,13.62,13.62,142500.0,13.64,13.64,13.62,13.62,142500.0
2015-02-18 15:00:00,13.63,13.64,13.62,13.62,241500.0,13.63,13.64,13.62,13.62,241500.0
2015-02-18 15:05:00,13.62,13.67,13.62,13.65,405000.0,13.62,13.67,13.62,13.65,405000.0
2015-02-18 15:10:00,13.65,13.67,13.64,13.65,153000.0,13.65,13.67,13.64,13.65,153000.0
2015-02-18 15:15:00,13.65,13.66,13.64,13.66,352500.0,13.65,13.66,13.64,13.66,352500.0
2015-02-18 15:20:00,13.66,13.66,13.64,13.64,169500.0,13.66,13.66,13.64,13.64,169500.0
2015-02-18 15:25:00,13.64,13.65,13.63,13.63,241500.0,13.64,13.65,13.63,13.63,241500.0
2015-02-18 15:30:00,13.62,13.63,13.61,13.62,327000.0,13.62,13.63,13.61,13.62,327000.0
2015-02-18 15:35:00,13.63,13.64,13.62,13.63,240000.0,13.63,13.64,13.62,13.63,240000.0
2015-02-18 15:40:00,13.63,13.64,13.61,13.63,456000.0,13.63,13.64,13.61,13.63,456000.0
2015-02-18 15:45:00,13.63,13.64,13.61,13.62,286500.0,13.63,13.64,13.61,13.62,286500.0
2015-02-18 15:50:00,13.62,13.63,13.61,13.62,400500.0,13.62,13.63,13.61,13.62,400500.0
2015-02-18 15:55:00,13.62,13.63,13.61,13.62,1182000.0,13.62,13.63,13.61,13.62,1182000.0
2015-02-19 09:30:00,13.66,13.69,13.58,13.62,1159500.0,13.66,13.69,13.58,13.62,1159500.0
2015-02-19 09:35:00,13.63,13.69,13.61,13.68,624000.0,13.63,13.69,13.61,13.68,624000.0
2015-02-19 09:40:00,13.69,13.77,13.68,13.7,2410500.0,13.69,13.77,13.68,13.7,2410500.0
2015-02-19 09:45:00,13.7,13.71,13.65,13.66,910500.0,13.7,13.71,13.65,13.66,910500.0
2015-02-19 09:50:00,13.67,13.75,13.65,13.75,1468500.0,13.67,13.75,13.65,13.75,1468500.0
2015-02-19 09:55:00,13.74,13.76,13.71,13.71,861000.0,13.74,13.76,13.71,13.71,861000.0
2015-02-19 10:00:00,13.71,13.81,13.71,13.8,1432500.0,13.71,13.81,13.71,13.8,1432500.0
2015-02-19 10:05:00,13.8,13.83,13.77,13.81,1227000.0,13.8,13.83,13.77,13.81,1227000.0
2015-02-19 10:10:00,13.81,13.83,13.78,13.83,787500.0,13.81,13.83,13.78,13.83,787500.0
2015-02-19 10:15:00,13.83,13.84,13.8,13.84,655500.0,13.83,13.84,13.8,13.84,655500.0
2015-02-19 10:20:00,13.84,13.94,13.83,13.94,2821500.0,13.84,13.94,13.83,13.94,2821500.0
2015-02-19 10:25:00,13.94,13.96,13.9,13.96,1558500.0,13.94,13.96,13.9,13.96,1558500.0
2015-02-19 10:30:00,13.95,14.06,13.95,13.99,3678000.0,13.95,14.06,13.95,13.99,3678000.0
2015-02-19 10:35:00,13.99,14.03,13.98,14.01,1887000.0,13.99,14.03,13.98,14.01,1887000.0
2015-02-19 10:40:00,14.01,14.02,13.96,13.99,1393500.0,14.01,14.02,13.96,13.99,1393500.0
2015-02-19 10:45:00,13.99,14.05,13.99,14.02,1275000.0,13.99,14.05,13.99,14.02,1275000.0
2015-02-19 10:50:00,14.02,14.03,13.95,13.96,1477500.0,14.02,14.03,13.95,13.96,1477500.0
2015-02-19 10:55:00,13.96,13.99,13.95,13.97,652500.0,13.96,13.99,13.95,13.97,652500.0
2015-02-19 11:00:00,13.97,13.98,13.92,13.96,801000.0,13.97,13.98,13.92,13.96,801000.0
2015-02-19 11:05:00,13.96,13.99,13.94,13.97,786000.0,13.96,13.99,13.94,13.97,786000.0
2015-02-19 11:10:00,13.97,13.99,13.97,13.98,565500.0,13.97,13.99,13.97,13.98,565500.0
2015-02-19 11:15:00,13.98,14.0,13.94,14.0,541500.0,13.98,14.0,13.94,14.0,541500.0
2015-02-19 11:20:00,14.0,14.03,13.99,14.01,739500.0,14.0,14.03,13.99,14.01,739500.0
2015-02-19 11:25:00,14.01,14.03,14.0,14.02,574500.0,14.01,14.03,14.0,14.02,574500.0
2015-02-19 11:30:00,14.01,14.02,13.98,14.02,651000.0,14.01,14.02,13.98,14.02,651000.0
2015-02-19 11:35:00,14.01,14.02,13.98,13.99,489000.0,14.01,14.02,13.98,13.99,489000.0
2015-02-19 11:40:00,13.98,14.0,13.97,13.99,238500.0,13.98,14.0,13.97,13.99,238500.0
2015-02-19 11:45:00,13.99,14.02,13.97,13.97,502500.0,13.99,14.02,13.97,13.97,502500.0
2015-02-19 11:50:00,13.97,13.99,13.97,13.99,423000.0,13.97,13.99,13.97,13.99,423000.0
2015-02-19 11:55:00,13.99,14.01,13.99,13.99,274500.0,13.99,14.01,13.99,13.99,274500.0
2015-02-19 12:00:00,13.99,14.0,13.95,13.96,558000.0,13.99,14.0,13.95,13.96,558000.0
2015-02-19 12:05:00,13.97,13.99,13.96,13.98,277500.0,13.97,13.99,13.96,13.98,277500.0
2015-02-19 12:10:00,13.98,13.99,13.96,13.98,393000.0,13.98,13.99,13.96,13.98,393000.0
2015-02-19 12:15:00,13.98,13.99,13.97,13.98,369000.0,13.98,13.99,13.97,13.98,369000.0
2015-02-19 12:20:00,13.99,13.99,13.97,13.99,286500.0,13.99,13.99,13.97,13.99,286500.0
2015-02-19 12:25:00,13.98,13.99,13.95,13.95,349500.0,13.98,13.99,13.95,13.95,349500.0
2015-02-19 12:30:00,13.95,13.96,13.93,13.94,427500.0,13.95,13.96,13.93,13.94,427500.0
2015-02-19 12:35:00,13.93,13.95,13.92,13.93,795000.0,13.93,13.95,13.92,13.93,795000.0
2015-02-19 12:40:00,13.93,13.96,13.93,13.95,277500.0,13.93,13.96,13.93,13.95,277500.0
2015-02-19 12:45:00,13.95,13.96,13.94,13.96,204000.0,13.95,13.96,13.94,13.96,204000.0
2015-02-19 12:50:00,13.96,13.99,13.96,13.98,408000.0,13.96,13.99,13.96,13.98,408000.0
2015-02-19 12:55:00,13.99,14.0,13.95,13.96,612000.0,13.99,14.0,13.95,13.96,612000.0
2015-02-19 13:00:00,13.97,13.98,13.95,13.98,277500.0,13.97,13.98,13.95,13.98,277500.0
2015-02-19 13:05:00,13.98,14.0,13.97,13.98,228000.0,13.98,14.0,13.97,13.98,228000.0
2015-02-19 13:10:00,13.97,14.02,13.97,13.99,432000.0,13.97,14.02,13.97,13.99,432000.0
2015-02-19 13:15:00,13.99,14.02,13.99,14.01,303000.0,13.99,14.02,13.99,14.01,303000.0
2015-02-19 13:20:00,14.01,14.02,13.98,13.99,379500.0,14.01,14.02,13.98,13.99,379500.0
2015-02-19 13:25:00,13.99,14.02,13.99,14.01,178500.0,13.99,14.02,13.99,14.01,178500.0
2015-02-19 13:30:00,14.01,14.06,14.01,14.05,1191000.0,14.01,14.06,14.01,14.05,1191000.0
2015-02-19 13:35:00,14.05,14.09,14.05,14.07,1935000.0,14.05,14.09,14.05,14.07,1935000.0
2015-02-19 13:40:00,14.06,14.07,14.05,14.07,516000.0,14.06,14.07,14.05,14.07,516000.0
2015-02-19 13:45:00,14.07,14.09,14.06,14.08,783000.0,14.07,14.09,14.06,14.08,783000.0
2015-02-19 13:50:00,14.08,14.11,14.08,14.11,1062000.0,14.08,14.11,14.08,14.11,1062000.0
2015-02-19 13:55:00,14.11,14.14,14.11,14.14,1071000.0,14.11,14.14,14.11,14.14,1071000.0
2015-02-19 14:00:00,14.14,14.16,14.14,14.15,1015500.0,14.14,14.16,14.14,14.15,1015500.0
2015-02-19 14:05:00,14.15,14.16,14.11,14.12,780000.0,14.15,14.16,14.11,14.12,780000.0
2015-02-19 14:10:00,14.11,14.12,14.09,14.1,1224000.0,14.11,14.12,14.09,14.1,1224000.0
2015-02-19 14:15:00,14.1,14.14,14.1,14.12,516000.0,14.1,14.14,14.1,14.12,516000.0
2015-02-19 14:20:00,14.12,14.15,14.11,14.14,424500.0,14.12,14.15,14.11,14.14,424500.0
2015-02-19 14:25:00,14.14,14.14,14.1,14.1,400500.0,14.14,14.14,14.1,14.1,400500.0
2015-02-19 14:30:00,14.11,14.12,14.09,14.12,382500.0,14.11,14.12,14.09,14.12,382500.0
2015-02-19 14:35:00,14.12,14.13,14.07,14.1,744000.0,14.12,14.13,14.07,14.1,744000.0
2015-02-19 14:40:00,14.1,14.1,14.08,14.1,436500.0,14.1,14.1,14.08,14.1,436500.0
2015-02-19 14:45:00,14.09,14.11,14.09,14.1,424500.0,14.09,14.11,14.09,14.1,424500.0
2015-02-19 14:50:00,14.1,14.1,14.08,14.09,262500.0,14.1,14.1,14.08,14.09,262500.0
2015-02-19 14:55:00,14.09,14.1,14.07,14.09,712500.0,14.09,14.1,14.07,14.09,712500.0
2015-02-19 15:00:00,14.1,14.13,14.09,14.13,639000.0,14.1,14.13,14.09,14.13,639000.0
2015-02-19 15:05:00,14.13,14.14,14.11,14.12,808500.0,14.13,14.14,14.11,14.12,808500.0
2015-02-19 15:10:00,14.12,14.13,14.09,14.11,721500.0,14.12,14.13,14.09,14.11,721500.0
2015-02-19 15:15:00,14.11,14.11,14.1,14.11,349500.0,14.11,14.11,14.1,14.11,349500.0
2015-02-19 15:20:00,14.1,14.12,14.09,14.1,444000.0,14.1,14.12,14.09,14.1,444000.0
2015-02-19 15:25:00,14.1,14.14,14.09,14.14,792000.0,14.1,14.14,14.09,14.14,792000.0
2015-02-19 15:30:00,14.13,14.15,14.1,14.1,1117500.0,14.13,14.15,14.1,14.1,1117500.0
2015-02-19 15:35:00,14.1,14.14,14.1,14.13,598500.0,14.1,14.14,14.1,14.13,598500.0
2015-02-19 15:40:00,14.13,14.13,14.11,14.11,817500.0,14.13,14.13,14.11,14.11,817500.0
2015-02-19 15:45:00,14.11,14.13,14.09,14.1,919500.0,14.11,14.13,14.09,14.1,919500.0
2015-02-19 15:50:00,14.1,14.12,14.08,14.1,1647000.0,14.1,14.12,14.08,14.1,1647000.0
2015-02-19 15:55:00,14.1,14.12,14.1,14.11,2517000.0,14.1,14.12,14.1,14.11,2517000.0
2015-02-20 09:30:00,14.05,14.13,13.99,14.11,2724000.0,14.05,14.13,13.99,14.11,2724000.0
2015-02-20 09:35:00,14.1,14.22,14.1,14.18,3513000.0,14.1,14.22,14.1,14.18,3513000.0
2015-02-20 09:40:00,14.19,14.26,14.12,14.25,1843500.0,14.19,14.26,14.12,14.25,1843500.0
2015-02-20 09:45:00,14.25,14.27,14.19,14.24,2493000.0,14.25,14.27,14.19,14.24,2493000.0
2015-02-20 09:50:00,14.24,14.25,14.19,14.22,1545000.0,14.24,14.25,14.19,14.22,1545000.0
2015-02-20 09:55:00,14.22,14.26,14.2,14.26,1461000.0,14.22,14.26,14.2,14.26,1461000.0
2015-02-20 10:00:00,14.25,14.32,14.25,14.32,3183000.0,14.25,14.32,14.25,14.32,3183000.0
2015-02-20 10:05:00,14.32,14.37,14.31,14.34,2686500.0,14.32,14.37,14.31,14.34,2686500.0
2015-02-20 10:10:00,14.33,14.41,14.33,14.39,2241000.0,14.33,14.41,14.33,14.39,2241000.0
2015-02-20 10:15:00,14.39,14.45,14.36,14.44,2761500.0,14.39,14.45,14.36,14.44,2761500.0
2015-02-20 10:20:00,14.44,14.48,14.42,14.46,3081000.0,14.44,14.48,14.42,14.46,3081000.0
2015-02-20 10:25:00,14.45,14.45,14.38,14.4,2263500.0,14.45,14.45,14.38,14.4,2263500.0
2015-02-20 10:30:00,14.39,14.44,14.37,14.44,1593000.0,14.39,14.44,14.37,14.44,1593000.0
2015-02-20 10:35:00,14.44,14.47,14.43,14.47,1461000.0,14.44,14.47,14.43,14.47,1461000.0
2015-02-20 10:40:00,14.47,14.47,14.41,14.44,1326000.0,14.47,14.47,14.41,14.44,1326000.0
2015-02-20 10:45:00,14.44,14.45,14.42,14.44,792000.0,14.44,14.45,14.42,14.44,792000.0
2015-02-20 10:50:00,14.44,14.45,14.41,14.41,693000.0,14.44,14.45,14.41,14.41,693000.0
2015-02-20 10:55:00,14.41,14.41,14.37,14.38,1977000.0,14.41,14.41,14.37,14.38,1977000.0
2015-02-20 11:00:00,14.38,14.43,14.38,14.42,811500.0,14.38,14.43,14.38,14.42,811500.0
2015-02-20 11:05:00,14.41,14.42,14.39,14.39,444000.0,14.41,14.42,14.39,14.39,444000.0
2015-02-20 11:10:00,14.4,14.43,14.39,14.41,985500.0,14.4,14.43,14.39,14.41,985500.0
2015-02-20 11:15:00,14.41,14.45,14.41,14.43,1290000.0,14.41,14.45,14.41,14.43,1290000.0
2015-02-20 11:20:00,14.43,14.44,14.42,14.44,352500.0,14.43,14.44,14.42,14.44,352500.0
2015-02-20 11:25:00,14.44,14.45,14.4,14.41,637500.0,14.44,14.45,14.4,14.41,637500.0
2015-02-20 11:30:00,14.41,14.43,14.38,14.42,910500.0,14.41,14.43,14.38,14.42,910500.0
2015-02-20 11:35:00,14.43,14.44,14.41,14.41,540000.0,14.43,14.44,14.41,14.41,540000.0
2015-02-20 11:40:00,14.42,14.43,14.41,14.41,166500.0,14.42,14.43,14.41,14.41,166500.0
2015-02-20 11:45:00,14.41,14.43,14.4,14.42,508500.0,14.41,14.43,14.4,14.42,508500.0
2015-02-20 11:50:00,14.42,14.42,14.38,14.4,649500.0,14.42,14.42,14.38,14.4,649500.0
2015-02-20 11:55:00,14.4,14.4,14.37,14.39,397500.0,14.4,14.4,14.37,14.39,397500.0
2015-02-20 12:00:00,14.39,14.4,14.37,14.38,447000.0,14.39,14.4,14.37,14.38,447000.0
2015-02-20 12:05:00,14.37,14.41,14.37,14.4,912000.0,14.37,14.41,14.37,14.4,912000.0
2015-02-20 12:10:00,14.4,14.41,14.39,14.4,277500.0,14.4,14.41,14.39,14.4,277500.0
2015-02-20 12:15:00,14.4,14.4,14.39,14.39,145500.0,14.4,14.4,14.39,14.39,145500.0
2015-02-20 12:20:00,14.39,14.44,14.39,14.44,795000.0,14.39,14.44,14.39,14.44,795000.0
2015-02-20 12:25:00,14.44,14.46,14.43,14.44,469500.0,14.44,14.46,14.43,14.44,469500.0
2015-02-20 12:30:00,14.44,14.44,14.42,14.43,493500.0,14.44,14.44,14.42,14.43,493500.0
2015-02-20 12:35:00,14.43,14.46,14.42,14.43,633000.0,14.43,14.46,14.42,14.43,633000.0
2015-02-20 12:40:00,14.43,14.45,14.43,14.43,520500.0,14.43,14.45,14.43,14.43,520500.0
2015-02-20 12:45:00,14.44,14.45,14.43,14.44,310500.0,14.44,14.45,14.43,14.44,310500.0
2015-02-20 12:50:00,14.43,14.44,14.43,14.43,267000.0,14.43,14.44,14.43,14.43,267000.0
2015-02-20 12:55:00,14.43,14.43,14.41,14.41,676500.0,14.43,14.43,14.41,14.41,676500.0
2015-02-20 13:00:00,14.41,14.43,14.41,14.43,418500.0,14.41,14.43,14.41,14.43,418500.0
2015-02-20 13:05:00,14.43,14.43,14.4,14.41,346500.0,14.43,14.43,14.4,14.41,346500.0
2015-02-20 13:10:00,14.4,14.42,14.39,14.4,826500.0,14.4,14.42,14.39,14.4,826500.0
2015-02-20 13:15:00,14.39,14.41,14.39,14.39,594000.0,14.39,14.41,14.39,14.39,594000.0
2015-02-20 13:20:00,14.4,14.41,14.39,14.39,556500.0,14.4,14.41,14.39,14.39,556500.0
2015-02-20 13:25:00,14.39,14.41,14.37,14.4,421500.0,14.39,14.41,14.37,14.4,421500.0
2015-02-20 13:30:00,14.4,14.43,14.4,14.43,360000.0,14.4,14.43,14.4,14.43,360000.0
2015-02-20 13:35:00,14.43,14.44,14.42,14.43,345000.0,14.43,14.44,14.42,14.43,345000.0
2015-02-20 13:40:00,14.43,14.44,14.42,14.43,363000.0,14.43,14.44,14.42,14.43,363000.0
2015-02-20 13:45:00,14.43,14.43,14.41,14.41,235500.0,14.43,14.43,14.41,14.41,235500.0
2015-02-20 13:50:00,14.41,14.42,14.41,14.42,142500.0,14.41,14.42,14.41,14.42,142500.0
2015-02-20 13:55:00,14.41,14.42,14.41,14.42,280500.0,14.41,14.42,14.41,14.42,280500.0
2015-02-20 14:00:00,14.41,14.43,14.41,14.43,283500.0,14.41,14.43,14.41,14.43,283500.0
2015-02-20 14:05:00,14.43,14.46,14.43,14.46,940500.0,14.43,14.46,14.43,14.46,940500.0
2015-02-20 14:10:00,14.46,14.48,14.45,14.47,1180500.0,14.46,14.48,14.45,14.47,1180500.0
2015-02-20 14:15:00,14.47,14.5,14.46,14.46,1765500.0,14.47,14.5,14.46,14.46,1765500.0
2015-02-20 14:20:00,14.46,14.5,14.46,14.49,810000.0,14.46,14.5,14.46,14.49,810000.0
2015-02-20 14:25:00,14.49,14.51,14.49,14.49,585000.0,14.49,14.51,14.49,14.49,585000.0
2015-02-20 14:30:00,14.49,14.49,14.47,14.47,639000.0,14.49,14.49,14.47,14.47,639000.0
2015-02-20 14:35:00,14.47,14.48,14.47,14.48,430500.0,14.47,14.48,14.47,14.48,430500.0
2015-02-20 14:40:00,14.48,14.48,14.44,14.46,529500.0,14.48,14.48,14.44,14.46,529500.0
2015-02-20 14:45:00,14.46,14.48,14.44,14.48,658500.0,14.46,14.48,14.44,14.48,658500.0
2015-02-20 14:50:00,14.47,14.48,14.45,14.47,571500.0,14.47,14.48,14.45,14.47,571500.0
2015-02-20 14:55:00,14.47,14.48,14.47,14.48,334500.0,14.47,14.48,14.47,14.48,334500.0
2015-02-20 15:00:00,14.48,14.5,14.48,14.49,588000.0,14.48,14.5,14.48,14.49,588000.0
2015-02-20 15:05:00,14.49,14.5,14.49,14.5,627000.0,14.49,14.5,14.49,14.5,627000.0
2015-02-20 15:10:00,14.5,14.5,14.47,14.48,820500.0,14.5,14.5,14.47,14.48,820500.0
2015-02-20 15:15:00,14.48,14.48,14.46,14.47,541500.0,14.48,14.48,14.46,14.47,541500.0
2015-02-20 15:20:00,14.47,14.48,14.44,14.45,678000.0,14.47,14.48,14.44,14.45,678000.0
2015-02-20 15:25:00,14.45,14.45,14.43,14.43,919500.0,14.45,14.45,14.43,14.43,919500.0
2015-02-20 15:30:00,14.43,14.46,14.42,14.45,817500.0,14.43,14.46,14.42,14.45,817500.0
2015-02-20 15:35:00,14.46,14.46,14.44,14.44,519000.0,14.46,14.46,14.44,14.44,519000.0
2015-02-20 15:40:00,14.43,14.44,14.43,14.44,1174500.0,14.43,14.44,14.43,14.44,1174500.0
2015-02-20 15:45:00,14.44,14.45,14.43,14.44,1047000.0,14.44,14.45,14.43,14.44,1047000.0
2015-02-20 15:50:00,14.44,14.45,14.44,14.44,1563000.0,14.44,14.45,14.44,14.44,1563000.0
2015-02-20 15:55:00,14.44,14.48,14.44,14.48,2773500.0,14.44,14.48,14.44,14.48,2773500.0
2015-02-23 09:30:00,14.38,14.49,14.3,14.45,5376000.0,14.38,14.49,14.3,14.45,5376000.0
2015-02-23 09:35:00,14.46,14.55,14.46,14.49,3106500.0,14.46,14.55,14.46,14.49,3106500.0
2015-02-23 09:40:00,14.5,14.5,14.35,14.36,3372000.0,14.5,14.5,14.35,14.36,3372000.0
2015-02-23 09:45:00,14.37,14.44,14.32,14.33,2347500.0,14.37,14.44,14.32,14.33,2347500.0
2015-02-23 09:50:00,14.33,14.37,14.25,14.27,3096000.0,14.33,14.37,14.25,14.27,3096000.0
2015-02-23 09:55:00,14.27,14.32,14.24,14.3,1489500.0,14.27,14.32,14.24,14.3,1489500.0
2015-02-23 10:00:00,14.31,14.31,14.25,14.26,1731000.0,14.31,14.31,14.25,14.26,1731000.0
2015-02-23 10:05:00,14.26,14.28,14.14,14.21,3994500.0,14.26,14.28,14.14,14.21,3994500.0
2015-02-23 10:10:00,14.21,14.24,14.17,14.18,2230500.0,14.21,14.24,14.17,14.18,2230500.0
2015-02-23 10:15:00,14.18,14.18,14.1,14.12,3478500.0,14.18,14.18,14.1,14.12,3478500.0
2015-02-23 10:20:00,14.13,14.13,14.04,14.12,3475500.0,14.13,14.13,14.04,14.12,3475500.0
2015-02-23 10:25:00,14.11,14.13,14.09,14.13,1105500.0,14.11,14.13,14.09,14.13,1105500.0
2015-02-23 10:30:00,14.12,14.17,14.12,14.14,1404000.0,14.12,14.17,14.12,14.14,1404000.0
2015-02-23 10:35:00,14.15,14.15,14.07,14.08,1588500.0,14.15,14.15,14.07,14.08,1588500.0
2015-02-23 10:40:00,14.08,14.1,14.08,14.09,876000.0,14.08,14.1,14.08,14.09,876000.0
2015-02-23 10:45:00,14.09,14.1,14.07,14.09,859500.0,14.09,14.1,14.07,14.09,859500.0
2015-02-23 10:50:00,14.09,14.1,13.99,13.99,2652000.0,14.09,14.1,13.99,13.99,2652000.0
2015-02-23 10:55:00,13.99,14.06,13.99,14.05,2413500.0,13.99,14.06,13.99,14.05,2413500.0
2015-02-23 11:00:00,14.05,14.05,14.02,14.04,765000.0,14.05,14.05,14.02,14.04,765000.0
2015-02-23 11:05:00,14.04,14.05,14.02,14.05,741000.0,14.04,14.05,14.02,14.05,741000.0
2015-02-23 11:10:00,14.04,14.05,14.0,14.01,736500.0,14.04,14.05,14.0,14.01,736500.0
2015-02-23 11:15:00,14.02,14.07,14.02,14.06,1132500.0,14.02,14.07,14.02,14.06,1132500.0
2015-02-23 11:20:00,14.06,14.07,14.05,14.06,894000.0,14.06,14.07,14.05,14.06,894000.0
2015-02-23 11:25:00,14.06,14.06,14.02,14.03,747000.0,14.06,14.06,14.02,14.03,747000.0
2015-02-23 11:30:00,14.03,14.05,14.02,14.04,526500.0,14.03,14.05,14.02,14.04,526500.0
2015-02-23 11:35:00,14.04,14.06,14.03,14.04,565500.0,14.04,14.06,14.03,14.04,565500.0
2015-02-23 11:40:00,14.04,14.06,14.01,14.01,759000.0,14.04,14.06,14.01,14.01,759000.0
2015-02-23 11:45:00,14.01,14.02,13.97,13.97,1177500.0,14.01,14.02,13.97,13.97,1177500.0
2015-02-23 11:50:00,13.97,13.99,13.94,13.98,1105500.0,13.97,13.99,13.94,13.98,1105500.0
2015-02-23 11:55:00,13.97,13.98,13.94,13.97,888000.0,13.97,13.98,13.94,13.97,888000.0
2015-02-23 12:00:00,13.97,14.01,13.96,14.01,814500.0,13.97,14.01,13.96,14.01,814500.0
2015-02-23 12:05:00,14.01,14.03,14.0,14.01,1051500.0,14.01,14.03,14.0,14.01,1051500.0
2015-02-23 12:10:00,14.02,14.03,13.98,14.0,973500.0,14.02,14.03,13.98,14.0,973500.0
2015-02-23 12:15:00,13.99,14.01,13.95,13.95,729000.0,13.99,14.01,13.95,13.95,729000.0
2015-02-23 12:20:00,13.95,13.96,13.9,13.93,2202000.0,13.95,13.96,13.9,13.93,2202000.0
2015-02-23 12:25:00,13.92,13.94,13.88,13.89,1422000.0,13.92,13.94,13.88,13.89,1422000.0
2015-02-23 12:30:00,13.88,13.92,13.88,13.91,1066500.0,13.88,13.92,13.88,13.91,1066500.0
2015-02-23 12:35:00,13.92,13.92,13.87,13.87,1494000.0,13.92,13.92,13.87,13.87,1494000.0
2015-02-23 12:40:00,13.87,13.87,13.81,13.85,2313000.0,13.87,13.87,13.81,13.85,2313000.0
2015-02-23 12:45:00,13.85,13.86,13.83,13.84,691500.0,13.85,13.86,13.83,13.84,691500.0
2015-02-23 12:50:00,13.84,13.89,13.84,13.88,1066500.0,13.84,13.89,13.84,13.88,1066500.0
2015-02-23 12:55:00,13.88,13.9,13.85,13.85,1347000.0,13.88,13.9,13.85,13.85,1347000.0
2015-02-23 13:00:00,13.86,13.86,13.83,13.85,1342500.0,13.86,13.86,13.83,13.85,1342500.0
2015-02-23 13:05:00,13.85,13.85,13.84,13.85,376500.0,13.85,13.85,13.84,13.85,376500.0
2015-02-23 13:10:00,13.85,13.85,13.8,13.82,1186500.0,13.85,13.85,13.8,13.82,1186500.0
2015-02-23 13:15:00,13.81,13.85,13.81,13.85,1056000.0,13.81,13.85,13.81,13.85,1056000.0
2015-02-23 13:20:00,13.84,13.85,13.81,13.81,799500.0,13.84,13.85,13.81,13.81,799500.0
2015-02-23 13:25:00,13.81,13.83,13.8,13.82,1284000.0,13.81,13.83,13.8,13.82,1284000.0
2015-02-23 13:30:00,13.82,13.91,13.81,13.91,3775500.0,13.82,13.91,13.81,13.91,3775500.0
2015-02-23 13:35:00,13.91,13.93,13.89,13.92,1572000.0,13.91,13.93,13.89,13.92,1572000.0
2015-02-23 13:40:00,13.92,13.95,13.91,13.93,1477500.0,13.92,13.95,13.91,13.93,1477500.0
2015-02-23 13:45:00,13.92,13.97,13.92,13.97,765000.0,13.92,13.97,13.92,13.97,765000.0
2015-02-23 13:50:00,13.97,13.99,13.95,13.96,1309500.0,13.97,13.99,13.95,13.96,1309500.0
2015-02-23 13:55:00,13.96,13.96,13.94,13.96,553500.0,13.96,13.96,13.94,13.96,553500.0
2015-02-23 14:00:00,13.96,13.98,13.94,13.94,490500.0,13.96,13.98,13.94,13.94,490500.0
2015-02-23 14:05:00,13.94,13.94,13.89,13.92,1171500.0,13.94,13.94,13.89,13.92,1171500.0
2015-02-23 14:10:00,13.92,13.95,13.92,13.95,670500.0,13.92,13.95,13.92,13.95,670500.0
2015-02-23 14:15:00,13.95,13.97,13.94,13.94,438000.0,13.95,13.97,13.94,13.94,438000.0
2015-02-23 14:20:00,13.93,13.93,13.87,13.89,1795500.0,13.93,13.93,13.87,13.89,1795500.0
2015-02-23 14:25:00,13.89,13.91,13.89,13.89,439500.0,13.89,13.91,13.89,13.89,439500.0
2015-02-23 14:30:00,13.89,13.91,13.88,13.9,811500.0,13.89,13.91,13.88,13.9,811500.0
2015-02-23 14:35:00,13.9,13.91,13.89,13.9,343500.0,13.9,13.91,13.89,13.9,343500.0
2015-02-23 14:40:00,13.9,13.9,13.87,13.88,483000.0,13.9,13.9,13.87,13.88,483000.0
2015-02-23 14:45:00,13.88,13.9,13.88,13.88,378000.0,13.88,13.9,13.88,13.88,378000.0
2015-02-23 14:50:00,13.88,13.89,13.84,13.85,883500.0,13.88,13.89,13.84,13.85,883500.0
2015-02-23 14:55:00,13.85,13.86,13.82,13.85,942000.0,13.85,13.86,13.82,13.85,942000.0
2015-02-23 15:00:00,13.85,13.85,13.83,13.83,502500.0,13.85,13.85,13.83,13.83,502500.0
2015-02-23 15:05:00,13.83,13.84,13.81,13.82,612000.0,13.83,13.84,13.81,13.82,612000.0
2015-02-23 15:10:00,13.81,13.82,13.8,13.81,1608000.0,13.81,13.82,13.8,13.81,1608000.0
2015-02-23 15:15:00,13.81,13.81,13.77,13.77,2080500.0,13.81,13.81,13.77,13.77,2080500.0
2015-02-23 15:20:00,13.77,13.79,13.76,13.79,1620000.0,13.77,13.79,13.76,13.79,1620000.0
2015-02-23 15:25:00,13.79,13.79,13.76,13.77,1350000.0,13.79,13.79,13.76,13.77,1350000.0
2015-02-23 15:30:00,13.78,13.79,13.76,13.78,1021500.0,13.78,13.79,13.76,13.78,1021500.0
2015-02-23 15:35:00,13.78,13.82,13.78,13.82,853500.0,13.78,13.82,13.78,13.82,853500.0
2015-02-23 15:40:00,13.82,13.84,13.8,13.83,1647000.0,13.82,13.84,13.8,13.83,1647000.0
2015-02-23 15:45:00,13.83,13.83,13.81,13.82,1215000.0,13.83,13.83,13.81,13.82,1215000.0
2015-02-23 15:50:00,13.82,13.82,13.8,13.81,1603500.0,13.82,13.82,13.8,13.81,1603500.0
2015-02-23 15:55:00,13.81,13.84,13.81,13.82,2931000.0,13.81,13.84,13.81,13.82,2931000.0
2015-02-24 09:30:00,13.82,13.82,13.67,13.68,3942000.0,13.82,13.82,13.67,13.68,3942000.0
2015-02-24 09:35:00,13.67,13.67,13.53,13.59,5562000.0,13.67,13.67,13.53,13.59,5562000.0
2015-02-24 09:40:00,13.61,13.66,13.57,13.66,2635500.0,13.61,13.66,13.57,13.66,2635500.0
2015-02-24 09:45:00,13.65,13.72,13.65,13.72,2236500.0,13.65,13.72,13.65,13.72,2236500.0
2015-02-24 09:50:00,13.72,13.73,13.67,13.67,1395000.0,13.72,13.73,13.67,13.67,1395000.0
2015-02-24 09:55:00,13.68,13.68,13.59,13.59,1920000.0,13.68,13.68,13.59,13.59,1920000.0
2015-02-24 10:00:00,13.59,13.6,13.53,13.58,2046000.0,13.59,13.6,13.53,13.58,2046000.0
2015-02-24 10:05:00,13.58,13.59,13.51,13.55,2554500.0,13.58,13.59,13.51,13.55,2554500.0
2015-02-24 10:10:00,13.55,13.58,13.5,13.53,2142000.0,13.55,13.58,13.5,13.53,2142000.0
2015-02-24 10:15:00,13.53,13.56,13.5,13.55,2037000.0,13.53,13.56,13.5,13.55,2037000.0
2015-02-24 10:20:00,13.56,13.56,13.5,13.5,1755000.0,13.56,13.56,13.5,13.5,1755000.0
2015-02-24 10:25:00,13.51,13.55,13.51,13.53,1123500.0,13.51,13.55,13.51,13.53,1123500.0
2015-02-24 10:30:00,13.53,13.53,13.45,13.48,2428500.0,13.53,13.53,13.45,13.48,2428500.0
2015-02-24 10:35:00,13.48,13.52,13.46,13.47,1321500.0,13.48,13.52,13.46,13.47,1321500.0
2015-02-24 10:40:00,13.47,13.51,13.47,13.49,876000.0,13.47,13.51,13.47,13.49,876000.0
2015-02-24 10:45:00,13.49,13.55,13.48,13.53,1375500.0,13.49,13.55,13.48,13.53,1375500.0
2015-02-24 10:50:00,13.53,13.59,13.53,13.56,1809000.0,13.53,13.59,13.53,13.56,1809000.0
2015-02-24 10:55:00,13.56,13.62,13.55,13.62,1005000.0,13.56,13.62,13.55,13.62,1005000.0
2015-02-24 11:00:00,13.61,13.63,13.59,13.61,1510500.0,13.61,13.63,13.59,13.61,1510500.0
2015-02-24 11:05:00,13.61,13.65,13.61,13.63,1270500.0,13.61,13.65,13.61,13.63,1270500.0
2015-02-24 11:10:00,13.62,13.69,13.62,13.66,1554000.0,13.62,13.69,13.62,13.66,1554000.0
2015-02-24 11:15:00,13.66,13.66,13.64,13.65,768000.0,13.66,13.66,13.64,13.65,768000.0
2015-02-24 11:20:00,13.65,13.79,13.65,13.77,2791500.0,13.65,13.79,13.65,13.77,2791500.0
2015-02-24 11:25:00,13.78,13.81,13.72,13.72,2904000.0,13.78,13.81,13.72,13.72,2904000.0
2015-02-24 11:30:00,13.72,13.75,13.69,13.7,1444500.0,13.72,13.75,13.69,13.7,1444500.0
2015-02-24 11:35:00,13.7,13.72,13.68,13.69,1147500.0,13.7,13.72,13.68,13.69,1147500.0
2015-02-24 11:40:00,13.7,13.71,13.66,13.68,936000.0,13.7,13.71,13.66,13.68,936000.0
2015-02-24 11:45:00,13.67,13.7,13.63,13.66,1149000.0,13.67,13.7,13.63,13.66,1149000.0
2015-02-24 11:50:00,13.66,13.66,13.63,13.65,922500.0,13.66,13.66,13.63,13.65,922500.0
2015-02-24 11:55:00,13.65,13.66,13.61,13.64,1071000.0,13.65,13.66,13.61,13.64,1071000.0
2015-02-24 12:00:00,13.63,13.66,13.63,13.65,762000.0,13.63,13.66,13.63,13.65,762000.0
2015-02-24 12:05:00,13.65,13.66,13.61,13.61,645000.0,13.65,13.66,13.61,13.61,645000.0
2015-02-24 12:10:00,13.6,13.65,13.6,13.62,676500.0,13.6,13.65,13.6,13.62,676500.0
2015-02-24 12:15:00,13.63,13.63,13.57,13.61,1506000.0,13.63,13.63,13.57,13.61,1506000.0
2015-02-24 12:20:00,13.61,13.62,13.57,13.58,376500.0,13.61,13.62,13.57,13.58,376500.0
2015-02-24 12:25:00,13.59,13.59,13.53,13.54,1080000.0,13.59,13.59,13.53,13.54,1080000.0
2015-02-24 12:30:00,13.53,13.55,13.51,13.52,789000.0,13.53,13.55,13.51,13.52,789000.0
2015-02-24 12:35:00,13.52,13.59,13.52,13.58,850500.0,13.52,13.59,13.52,13.58,850500.0
2015-02-24 12:40:00,13.58,13.65,13.58,13.6,1893000.0,13.58,13.65,13.58,13.6,1893000.0
2015-02-24 12:45:00,13.61,13.67,13.6,13.63,1350000.0,13.61,13.67,13.6,13.63,1350000.0
2015-02-24 12:50:00,13.63,13.64,13.6,13.61,928500.0,13.63,13.64,13.6,13.61,928500.0
2015-02-24 12:55:00,13.61,13.67,13.61,13.64,882000.0,13.61,13.67,13.61,13.64,882000.0
2015-02-24 13:00:00,13.64,13.65,13.62,13.62,754500.0,13.64,13.65,13.62,13.62,754500.0
2015-02-24 13:05:00,13.63,13.63,13.58,13.61,1503000.0,13.63,13.63,13.58,13.61,1503000.0
2015-02-24 13:10:00,13.62,13.62,13.6,13.61,217500.0,13.62,13.62,13.6,13.61,217500.0
2015-02-24 13:15:00,13.61,13.65,13.61,13.63,300000.0,13.61,13.65,13.61,13.63,300000.0
2015-02-24 13:20:00,13.63,13.65,13.62,13.65,207000.0,13.63,13.65,13.62,13.65,207000.0
2015-02-24 13:25:00,13.65,13.66,13.63,13.64,408000.0,13.65,13.66,13.63,13.64,408000.0
2015-02-24 13:30:00,13.64,13.69,13.64,13.69,778500.0,13.64,13.69,13.64,13.69,778500.0
2015-02-24 13:35:00,13.69,13.73,13.69,13.69,1506000.0,13.69,13.73,13.69,13.69,1506000.0
2015-02-24 13:40:00,13.7,13.73,13.69,13.72,720000.0,13.7,13.73,13.69,13.72,720000.0
2015-02-24 13:45:00,13.71,13.71,13.68,13.7,576000.0,13.71,13.71,13.68,13.7,576000.0
2015-02-24 13:50:00,13.7,13.7,13.68,13.69,379500.0,13.7,13.7,13.68,13.69,379500.0
2015-02-24 13:55:00,13.69,13.71,13.69,13.71,387000.0,13.69,13.71,13.69,13.71,387000.0
2015-02-24 14:00:00,13.71,13.72,13.69,13.69,259500.0,13.71,13.72,13.69,13.69,259500.0
2015-02-24 14:05:00,13.69,13.69,13.66,13.68,484500.0,13.69,13.69,13.66,13.68,484500.0
2015-02-24 14:10:00,13.68,13.68,13.66,13.67,189000.0,13.68,13.68,13.66,13.67,189000.0
2015-02-24 14:15:00,13.67,13.7,13.67,13.67,465000.0,13.67,13.7,13.67,13.67,465000.0
2015-02-24 14:20:00,13.67,13.69,13.66,13.66,361500.0,13.67,13.69,13.66,13.66,361500.0
2015-02-24 14:25:00,13.66,13.67,13.64,13.65,777000.0,13.66,13.67,13.64,13.65,777000.0
2015-02-24 14:30:00,13.65,13.66,13.64,13.64,246000.0,13.65,13.66,13.64,13.64,246000.0
2015-02-24 14:35:00,13.64,13.66,13.63,13.64,247500.0,13.64,13.66,13.63,13.64,247500.0
2015-02-24 14:40:00,13.64,13.67,13.64,13.67,145500.0,13.64,13.67,13.64,13.67,145500.0
2015-02-24 14:45:00,13.66,13.66,13.65,13.65,174000.0,13.66,13.66,13.65,13.65,174000.0
2015-02-24 14:50:00,13.65,13.66,13.64,13.65,183000.0,13.65,13.66,13.64,13.65,183000.0
2015-02-24 14:55:00,13.66,13.66,13.64,13.65,124500.0,13.66,13.66,13.64,13.65,124500.0
2015-02-24 15:00:00,13.65,13.66,13.64,13.64,285000.0,13.65,13.66,13.64,13.64,285000.0
2015-02-24 15:05:00,13.64,13.65,13.63,13.65,399000.0,13.64,13.65,13.63,13.65,399000.0
2015-02-24 15:10:00,13.65,13.65,13.63,13.63,376500.0,13.65,13.65,13.63,13.63,376500.0
2015-02-24 15:15:00,13.63,13.64,13.63,13.64,253500.0,13.63,13.64,13.63,13.64,253500.0
2015-02-24 15:20:00,13.64,13.65,13.64,13.65,303000.0,13.64,13.65,13.64,13.65,303000.0
2015-02-24 15:25:00,13.65,13.66,13.64,13.65,481500.0,13.65,13.66,13.64,13.65,481500.0
2015-02-24 15:30:00,13.64,13.65,13.63,13.64,453000.0,13.64,13.65,13.63,13.64,453000.0
2015-02-24 15:35:00,13.64,13.64,13.61,13.61,946500.0,13.64,13.64,13.61,13.61,946500.0
2015-02-24 15:40:00,13.62,13.63,13.6,13.61,517500.0,13.62,13.63,13.6,13.61,517500.0
2015-02-24 15:45:00,13.61,13.63,13.61,13.62,792000.0,13.61,13.63,13.61,13.62,792000.0
2015-02-24 15:50:00,13.62,13.63,13.6,13.61,1333500.0,13.62,13.63,13.6,13.61,1333500.0
2015-02-24 15:55:00,13.61,13.62,13.6,13.61,1722000.0,13.61,13.62,13.6,13.61,1722000.0
2015-02-25 09:30:00,13.66,13.79,13.63,13.73,2358000.0,13.66,13.79,13.63,13.73,2358000.0
2015-02-25 09:35:00,13.74,13.81,13.72,13.76,2178000.0,13.74,13.81,13.72,13.76,2178000.0
2015-02-25 09:40:00,13.78,13.78,13.67,13.77,1458000.0,13.78,13.78,13.67,13.77,1458000.0
2015-02-25 09:45:00,13.77,13.78,13.72,13.75,1053000.0,13.77,13.78,13.72,13.75,1053000.0
2015-02-25 09:50:00,13.75,13.75,13.68,13.68,633000.0,13.75,13.75,13.68,13.68,633000.0
2015-02-25 09:55:00,13.69,13.73,13.67,13.72,835500.0,13.69,13.73,13.67,13.72,835500.0
2015-02-25 10:00:00,13.73,13.74,13.7,13.7,747000.0,13.73,13.74,13.7,13.7,747000.0
2015-02-25 10:05:00,13.7,13.71,13.68,13.71,693000.0,13.7,13.71,13.68,13.71,693000.0
2015-02-25 10:10:00,13.71,13.73,13.7,13.73,757500.0,13.71,13.73,13.7,13.73,757500.0
2015-02-25 10:15:00,13.73,13.76,13.72,13.74,561000.0,13.73,13.76,13.72,13.74,561000.0
2015-02-25 10:20:00,13.74,13.74,13.65,13.66,1078500.0,13.74,13.74,13.65,13.66,1078500.0
2015-02-25 10:25:00,13.67,13.69,13.63,13.63,849000.0,13.67,13.69,13.63,13.63,849000.0
2015-02-25 10:30:00,13.64,13.66,13.61,13.65,957000.0,13.64,13.66,13.61,13.65,957000.0
2015-02-25 10:35:00,13.67,13.69,13.66,13.67,769500.0,13.67,13.69,13.66,13.67,769500.0
2015-02-25 10:40:00,13.67,13.69,13.66,13.67,319500.0,13.67,13.69,13.66,13.67,319500.0
2015-02-25 10:45:00,13.66,13.66,13.63,13.63,349500.0,13.66,13.66,13.63,13.63,349500.0
2015-02-25 10:50:00,13.63,13.64,13.61,13.62,736500.0,13.63,13.64,13.61,13.62,736500.0
2015-02-25 10:55:00,13.62,13.67,13.62,13.63,501000.0,13.62,13.67,13.62,13.63,501000.0
2015-02-25 11:00:00,13.63,13.64,13.62,13.62,295500.0,13.63,13.64,13.62,13.62,295500.0
2015-02-25 11:05:00,13.62,13.62,13.59,13.59,1843500.0,13.62,13.62,13.59,13.59,1843500.0
2015-02-25 11:10:00,13.59,13.64,13.57,13.63,769500.0,13.59,13.64,13.57,13.63,769500.0
2015-02-25 11:15:00,13.62,13.66,13.61,13.65,550500.0,13.62,13.66,13.61,13.65,550500.0
2015-02-25 11:20:00,13.66,13.66,13.64,13.64,277500.0,13.66,13.66,13.64,13.64,277500.0
2015-02-25 11:25:00,13.65,13.66,13.64,13.65,237000.0,13.65,13.66,13.64,13.65,237000.0
2015-02-25 11:30:00,13.65,13.65,13.64,13.65,198000.0,13.65,13.65,13.64,13.65,198000.0
2015-02-25 11:35:00,13.65,13.69,13.65,13.69,633000.0,13.65,13.69,13.65,13.69,633000.0
2015-02-25 11:40:00,13.7,13.7,13.67,13.69,1098000.0,13.7,13.7,13.67,13.69,1098000.0
2015-02-25 11:45:00,13.68,13.69,13.67,13.68,367500.0,13.68,13.69,13.67,13.68,367500.0
2015-02-25 11:50:00,13.68,13.73,13.68,13.72,756000.0,13.68,13.73,13.68,13.72,756000.0
2015-02-25 11:55:00,13.71,13.72,13.68,13.69,493500.0,13.71,13.72,13.68,13.69,493500.0
2015-02-25 12:00:00,13.69,13.71,13.68,13.7,370500.0,13.69,13.71,13.68,13.7,370500.0
2015-02-25 12:05:00,13.71,13.75,13.7,13.75,819000.0,13.71,13.75,13.7,13.75,819000.0
2015-02-25 12:10:00,13.74,13.76,13.74,13.74,745500.0,13.74,13.76,13.74,13.74,745500.0
2015-02-25 12:15:00,13.74,13.75,13.72,13.73,300000.0,13.74,13.75,13.72,13.73,300000.0
2015-02-25 12:20:00,13.73,13.74,13.72,13.73,240000.0,13.73,13.74,13.72,13.73,240000.0
2015-02-25 12:25:00,13.73,13.77,13.72,13.76,543000.0,13.73,13.77,13.72,13.76,543000.0
2015-02-25 12:30:00,13.76,13.77,13.74,13.77,372000.0,13.76,13.77,13.74,13.77,372000.0
2015-02-25 12:35:00,13.77,13.79,13.76,13.77,508500.0,13.77,13.79,13.76,13.77,508500.0
2015-02-25 12:40:00,13.77,13.8,13.77,13.79,471000.0,13.77,13.8,13.77,13.79,471000.0
2015-02-25 12:45:00,13.79,13.79,13.77,13.77,282000.0,13.79,13.79,13.77,13.77,282000.0
2015-02-25 12:50:00,13.77,13.78,13.75,13.75,603000.0,13.77,13.78,13.75,13.75,603000.0
2015-02-25 12:55:00,13.75,13.76,13.73,13.75,873000.0,13.75,13.76,13.73,13.75,873000.0
2015-02-25 13:00:00,13.75,13.76,13.73,13.74,418500.0,13.75,13.76,13.73,13.74,418500.0
2015-02-25 13:05:00,13.74,13.74,13.71,13.72,702000.0,13.74,13.74,13.71,13.72,702000.0
2015-02-25 13:10:00,13.72,13.74,13.72,13.74,499500.0,13.72,13.74,13.72,13.74,499500.0
2015-02-25 13:15:00,13.75,13.75,13.73,13.75,427500.0,13.75,13.75,13.73,13.75,427500.0
2015-02-25 13:20:00,13.74,13.77,13.73,13.76,445500.0,13.74,13.77,13.73,13.76,445500.0
2015-02-25 13:25:00,13.76,13.77,13.76,13.77,319500.0,13.76,13.77,13.76,13.77,319500.0
2015-02-25 13:30:00,13.77,13.78,13.74,13.75,472500.0,13.77,13.78,13.74,13.75,472500.0
2015-02-25 13:35:00,13.75,13.76,13.74,13.74,307500.0,13.75,13.76,13.74,13.74,307500.0
2015-02-25 13:40:00,13.74,13.75,13.73,13.74,229500.0,13.74,13.75,13.73,13.74,229500.0
2015-02-25 13:45:00,13.75,13.75,13.7,13.7,924000.0,13.75,13.75,13.7,13.7,924000.0
2015-02-25 13:50:00,13.7,13.73,13.7,13.73,544500.0,13.7,13.73,13.7,13.73,544500.0
2015-02-25 13:55:00,13.73,13.73,13.69,13.7,499500.0,13.73,13.73,13.69,13.7,499500.0
2015-02-25 14:00:00,13.7,13.71,13.69,13.7,637500.0,13.7,13.71,13.69,13.7,637500.0
2015-02-25 14:05:00,13.7,13.7,13.65,13.66,796500.0,13.7,13.7,13.65,13.66,796500.0
2015-02-25 14:10:00,13.66,13.66,13.65,13.65,478500.0,13.66,13.66,13.65,13.65,478500.0
2015-02-25 14:15:00,13.66,13.66,13.65,13.65,258000.0,13.66,13.66,13.65,13.65,258000.0
2015-02-25 14:20:00,13.65,13.67,13.62,13.67,616500.0,13.65,13.67,13.62,13.67,616500.0
2015-02-25 14:25:00,13.67,13.68,13.66,13.67,454500.0,13.67,13.68,13.66,13.67,454500.0
2015-02-25 14:30:00,13.67,13.67,13.64,13.65,250500.0,13.67,13.67,13.64,13.65,250500.0
2015-02-25 14:35:00,13.65,13.66,13.62,13.62,309000.0,13.65,13.66,13.62,13.62,309000.0
2015-02-25 14:40:00,13.62,13.63,13.58,13.58,1561500.0,13.62,13.63,13.58,13.58,1561500.0
2015-02-25 14:45:00,13.58,13.62,13.58,13.6,220500.0,13.58,13.62,13.58,13.6,220500.0
2015-02-25 14:50:00,13.6,13.6,13.56,13.57,582000.0,13.6,13.6,13.56,13.57,582000.0
2015-02-25 14:55:00,13.57,13.59,13.57,13.59,682500.0,13.57,13.59,13.57,13.59,682500.0
2015-02-25 15:00:00,13.58,13.58,13.53,13.53,925500.0,13.58,13.58,13.53,13.53,925500.0
2015-02-25 15:05:00,13.53,13.54,13.51,13.53,972000.0,13.53,13.54,13.51,13.53,972000.0
2015-02-25 15:10:00,13.53,13.58,13.53,13.57,1063500.0,13.53,13.58,13.53,13.57,1063500.0
2015-02-25 15:15:00,13.57,13.58,13.56,13.57,346500.0,13.57,13.58,13.56,13.57,346500.0
2015-02-25 15:20:00,13.57,13.58,13.55,13.56,427500.0,13.57,13.58,13.55,13.56,427500.0
2015-02-25 15:25:00,13.56,13.57,13.54,13.55,435000.0,13.56,13.57,13.54,13.55,435000.0
2015-02-25 15:30:00,13.55,13.6,13.55,13.6,550500.0,13.55,13.6,13.55,13.6,550500.0
2015-02-25 15:35:00,13.6,13.6,13.57,13.58,531000.0,13.6,13.6,13.57,13.58,531000.0
2015-02-25 15:40:00,13.58,13.58,13.55,13.57,364500.0,13.58,13.58,13.55,13.57,364500.0
2015-02-25 15:45:00,13.58,13.59,13.57,13.58,621000.0,13.58,13.59,13.57,13.58,621000.0
2015-02-25 15:50:00,13.58,13.6,13.58,13.59,693000.0,13.58,13.6,13.58,13.59,693000.0
2015-02-25 15:55:00,13.59,13.6,13.57,13.58,1638000.0,13.59,13.6,13.57,13.58,1638000.0
2015-02-26 09:30:00,13.6,13.69,13.57,13.63,1249500.0,13.6,13.69,13.57,13.63,1249500.0
2015-02-26 09:35:00,13.63,13.7,13.62,13.67,898500.0,13.63,13.7,13.62,13.67,898500.0
2015-02-26 09:40:00,13.68,13.71,13.62,13.63,1173000.0,13.68,13.71,13.62,13.63,1173000.0
2015-02-26 09:45:00,13.62,13.64,13.59,13.64,700500.0,13.62,13.64,13.59,13.64,700500.0
2015-02-26 09:50:00,13.64,13.65,13.6,13.62,216000.0,13.64,13.65,13.6,13.62,216000.0
2015-02-26 09:55:00,13.61,13.61,13.51,13.51,1581000.0,13.61,13.61,13.51,13.51,1581000.0
2015-02-26 10:00:00,13.51,13.54,13.48,13.53,1065000.0,13.51,13.54,13.48,13.53,1065000.0
2015-02-26 10:05:00,13.53,13.53,13.48,13.5,991500.0,13.53,13.53,13.48,13.5,991500.0
2015-02-26 10:10:00,13.5,13.8,13.49,13.79,6214500.0,13.5,13.8,13.49,13.79,6214500.0
2015-02-26 10:15:00,13.79,13.96,13.72,13.88,9910500.0,13.79,13.96,13.72,13.88,9910500.0
2015-02-26 10:20:00,13.88,13.88,13.74,13.78,2989500.0,13.88,13.88,13.74,13.78,2989500.0
2015-02-26 10:25:00,13.79,13.81,13.75,13.78,1300500.0,13.79,13.81,13.75,13.78,1300500.0
2015-02-26 10:30:00,13.78,13.83,13.77,13.83,1011000.0,13.78,13.83,13.77,13.83,1011000.0
2015-02-26 10:35:00,13.83,13.89,13.83,13.85,1602000.0,13.83,13.89,13.83,13.85,1602000.0
2015-02-26 10:40:00,13.85,13.86,13.82,13.84,864000.0,13.85,13.86,13.82,13.84,864000.0
2015-02-26 10:45:00,13.84,13.88,13.83,13.88,424500.0,13.84,13.88,13.83,13.88,424500.0
2015-02-26 10:50:00,13.88,13.93,13.87,13.93,1570500.0,13.88,13.93,13.87,13.93,1570500.0
2015-02-26 10:55:00,13.93,13.95,13.87,13.88,1668000.0,13.93,13.95,13.87,13.88,1668000.0
2015-02-26 11:00:00,13.89,14.01,13.89,14.0,2755500.0,13.89,14.01,13.89,14.0,2755500.0
2015-02-26 11:05:00,14.0,14.05,13.97,14.04,2214000.0,14.0,14.05,13.97,14.04,2214000.0
2015-02-26 11:10:00,14.04,14.07,14.01,14.04,2730000.0,14.04,14.07,14.01,14.04,2730000.0
2015-02-26 11:15:00,14.04,14.07,13.98,13.99,2085000.0,14.04,14.07,13.98,13.99,2085000.0
2015-02-26 11:20:00,13.98,14.01,13.98,14.0,844500.0,13.98,14.01,13.98,14.0,844500.0
2015-02-26 11:25:00,14.01,14.01,13.93,13.94,1105500.0,14.01,14.01,13.93,13.94,1105500.0
2015-02-26 11:30:00,13.94,13.98,13.93,13.97,840000.0,13.94,13.98,13.93,13.97,840000.0
2015-02-26 11:35:00,13.97,13.99,13.95,13.97,651000.0,13.97,13.99,13.95,13.97,651000.0
2015-02-26 11:40:00,13.97,13.97,13.9,13.91,1363500.0,13.97,13.97,13.9,13.91,1363500.0
2015-02-26 11:45:00,13.91,13.95,13.91,13.95,799500.0,13.91,13.95,13.91,13.95,799500.0
2015-02-26 11:50:00,13.94,13.95,13.9,13.92,757500.0,13.94,13.95,13.9,13.92,757500.0
2015-02-26 11:55:00,13.92,13.92,13.85,13.86,1026000.0,13.92,13.92,13.85,13.86,1026000.0
2015-02-26 12:00:00,13.86,13.89,13.84,13.85,1260000.0,13.86,13.89,13.84,13.85,1260000.0
2015-02-26 12:05:00,13.86,13.86,13.82,13.86,1171500.0,13.86,13.86,13.82,13.86,1171500.0
2015-02-26 12:10:00,13.85,13.86,13.84,13.85,369000.0,13.85,13.86,13.84,13.85,369000.0
2015-02-26 12:15:00,13.85,13.86,13.8,13.8,586500.0,13.85,13.86,13.8,13.8,586500.0
2015-02-26 12:20:00,13.81,13.83,13.77,13.8,1399500.0,13.81,13.83,13.77,13.8,1399500.0
2015-02-26 12:25:00,13.79,13.83,13.78,13.8,645000.0,13.79,13.83,13.78,13.8,645000.0
2015-02-26 12:30:00,13.79,13.82,13.78,13.81,406500.0,13.79,13.82,13.78,13.81,406500.0
2015-02-26 12:35:00,13.81,13.83,13.8,13.82,460500.0,13.81,13.83,13.8,13.82,460500.0
2015-02-26 12:40:00,13.81,13.82,13.8,13.81,325500.0,13.81,13.82,13.8,13.81,325500.0
2015-02-26 12:45:00,13.81,13.93,13.81,13.87,1972500.0,13.81,13.93,13.81,13.87,1972500.0
2015-02-26 12:50:00,13.87,13.9,13.86,13.87,481500.0,13.87,13.9,13.86,13.87,481500.0
2015-02-26 12:55:00,13.87,13.9,13.87,13.88,511500.0,13.87,13.9,13.87,13.88,511500.0
2015-02-26 13:00:00,13.88,13.89,13.86,13.89,280500.0,13.88,13.89,13.86,13.89,280500.0
2015-02-26 13:05:00,13.89,13.93,13.89,13.9,972000.0,13.89,13.93,13.89,13.9,972000.0
2015-02-26 13:10:00,13.9,13.92,13.9,13.92,571500.0,13.9,13.92,13.9,13.92,571500.0
2015-02-26 13:15:00,13.91,13.92,13.9,13.92,205500.0,13.91,13.92,13.9,13.92,205500.0
2015-02-26 13:20:00,13.92,13.92,13.87,13.88,336000.0,13.92,13.92,13.87,13.88,336000.0
2015-02-26 13:25:00,13.89,13.92,13.88,13.91,238500.0,13.89,13.92,13.88,13.91,238500.0
2015-02-26 13:30:00,13.91,13.92,13.91,13.92,217500.0,13.91,13.92,13.91,13.92,217500.0
2015-02-26 13:35:00,13.92,13.93,13.92,13.92,516000.0,13.92,13.93,13.92,13.92,516000.0
2015-02-26 13:40:00,13.92,13.93,13.9,13.91,171000.0,13.92,13.93,13.9,13.91,171000.0
2015-02-26 13:45:00,13.91,13.91,13.9,13.91,192000.0,13.91,13.91,13.9,13.91,192000.0
2015-02-26 13:50:00,13.92,13.99,13.92,13.98,1573500.0,13.92,13.99,13.92,13.98,1573500.0
2015-02-26 13:55:00,13.97,13.98,13.93,13.94,870000.0,13.97,13.98,13.93,13.94,870000.0
2015-02-26 14:00:00,13.95,13.96,13.93,13.95,397500.0,13.95,13.96,13.93,13.95,397500.0
2015-02-26 14:05:00,13.95,13.96,13.91,13.91,412500.0,13.95,13.96,13.91,13.91,412500.0
2015-02-26 14:10:00,13.9,13.91,13.85,13.89,985500.0,13.9,13.91,13.85,13.89,985500.0
2015-02-26 14:15:00,13.89,13.89,13.81,13.84,1779000.0,13.89,13.89,13.81,13.84,1779000.0
2015-02-26 14:20:00,13.83,13.84,13.8,13.82,685500.0,13.83,13.84,13.8,13.82,685500.0
2015-02-26 14:25:00,13.83,13.83,13.76,13.77,1134000.0,13.83,13.83,13.76,13.77,1134000.0
2015-02-26 14:30:00,13.76,13.78,13.72,13.73,1302000.0,13.76,13.78,13.72,13.73,1302000.0
2015-02-26 14:35:00,13.72,13.78,13.71,13.76,1224000.0,13.72,13.78,13.71,13.76,1224000.0
2015-02-26 14:40:00,13.75,13.78,13.74,13.75,628500.0,13.75,13.78,13.74,13.75,628500.0
2015-02-26 14:45:00,13.75,13.76,13.72,13.75,391500.0,13.75,13.76,13.72,13.75,391500.0
2015-02-26 14:50:00,13.76,13.81,13.76,13.78,982500.0,13.76,13.81,13.76,13.78,982500.0
2015-02-26 14:55:00,13.79,13.83,13.79,13.8,612000.0,13.79,13.83,13.79,13.8,612000.0
2015-02-26 15:00:00,13.8,13.8,13.77,13.78,352500.0,13.8,13.8,13.77,13.78,352500.0
2015-02-26 15:05:00,13.78,13.82,13.77,13.81,217500.0,13.78,13.82,13.77,13.81,217500.0
2015-02-26 15:10:00,13.81,13.81,13.78,13.78,396000.0,13.81,13.81,13.78,13.78,396000.0
2015-02-26 15:15:00,13.79,13.79,13.77,13.79,444000.0,13.79,13.79,13.77,13.79,444000.0
2015-02-26 15:20:00,13.78,13.79,13.77,13.79,549000.0,13.78,13.79,13.77,13.79,549000.0
2015-02-26 15:25:00,13.79,13.81,13.77,13.8,436500.0,13.79,13.81,13.77,13.8,436500.0
2015-02-26 15:30:00,13.8,13.81,13.78,13.78,394500.0,13.8,13.81,13.78,13.78,394500.0
2015-02-26 15:35:00,13.78,13.8,13.77,13.79,372000.0,13.78,13.8,13.77,13.79,372000.0
2015-02-26 15:40:00,13.79,13.83,13.79,13.82,753000.0,13.79,13.83,13.79,13.82,753000.0
2015-02-26 15:45:00,13.82,13.82,13.8,13.82,421500.0,13.82,13.82,13.8,13.82,421500.0
2015-02-26 15:50:00,13.82,13.85,13.8,13.84,922500.0,13.82,13.85,13.8,13.84,922500.0
2015-02-26 15:55:00,13.84,13.85,13.8,13.82,1221000.0,13.84,13.85,13.8,13.82,1221000.0
2015-02-27 09:30:00,13.79,13.89,13.79,13.85,1561500.0,13.79,13.89,13.79,13.85,1561500.0
2015-02-27 09:35:00,13.85,13.9,13.85,13.86,1098000.0,13.85,13.9,13.85,13.86,1098000.0
2015-02-27 09:40:00,13.85,13.86,13.71,13.71,1623000.0,13.85,13.86,13.71,13.71,1623000.0
2015-02-27 09:45:00,13.72,13.74,13.67,13.72,1503000.0,13.72,13.74,13.67,13.72,1503000.0
2015-02-27 09:50:00,13.72,13.76,13.71,13.71,997500.0,13.72,13.76,13.71,13.71,997500.0
2015-02-27 09:55:00,13.71,13.73,13.69,13.7,1431000.0,13.71,13.73,13.69,13.7,1431000.0
2015-02-27 10:00:00,13.7,13.75,13.68,13.69,627000.0,13.7,13.75,13.68,13.69,627000.0
2015-02-27 10:05:00,13.69,13.69,13.64,13.64,1536000.0,13.69,13.69,13.64,13.64,1536000.0
2015-02-27 10:10:00,13.64,13.67,13.6,13.62,1467000.0,13.64,13.67,13.6,13.62,1467000.0
2015-02-27 10:15:00,13.62,13.66,13.59,13.65,1959000.0,13.62,13.66,13.59,13.65,1959000.0
2015-02-27 10:20:00,13.65,13.67,13.64,13.65,897000.0,13.65,13.67,13.64,13.65,897000.0
2015-02-27 10:25:00,13.66,13.67,13.62,13.66,1071000.0,13.66,13.67,13.62,13.66,1071000.0
2015-02-27 10:30:00,13.66,13.67,13.63,13.63,600000.0,13.66,13.67,13.63,13.63,600000.0
2015-02-27 10:35:00,13.63,13.65,13.61,13.63,534000.0,13.63,13.65,13.61,13.63,534000.0
2015-02-27 10:40:00,13.63,13.64,13.6,13.62,546000.0,13.63,13.64,13.6,13.62,546000.0
2015-02-27 10:45:00,13.62,13.63,13.61,13.61,561000.0,13.62,13.63,13.61,13.61,561000.0
2015-02-27 10:50:00,13.61,13.62,13.6,13.6,454500.0,13.61,13.62,13.6,13.6,454500.0
2015-02-27 10:55:00,13.6,13.62,13.6,13.61,373500.0,13.6,13.62,13.6,13.61,373500.0
2015-02-27 11:00:00,13.61,13.64,13.61,13.63,447000.0,13.61,13.64,13.61,13.63,447000.0
2015-02-27 11:05:00,13.63,13.67,13.63,13.66,877500.0,13.63,13.67,13.63,13.66,877500.0
2015-02-27 11:10:00,13.66,13.7,13.66,13.67,1311000.0,13.66,13.7,13.66,13.67,1311000.0
2015-02-27 11:15:00,13.67,13.68,13.65,13.65,348000.0,13.67,13.68,13.65,13.65,348000.0
2015-02-27 11:20:00,13.65,13.66,13.63,13.65,288000.0,13.65,13.66,13.63,13.65,288000.0
2015-02-27 11:25:00,13.65,13.66,13.63,13.63,222000.0,13.65,13.66,13.63,13.63,222000.0
2015-02-27 11:30:00,13.63,13.65,13.62,13.64,216000.0,13.63,13.65,13.62,13.64,216000.0
2015-02-27 11:35:00,13.64,13.64,13.62,13.63,385500.0,13.64,13.64,13.62,13.63,385500.0
2015-02-27 11:40:00,13.63,13.63,13.6,13.61,603000.0,13.63,13.63,13.6,13.61,603000.0
2015-02-27 11:45:00,13.61,13.63,13.61,13.62,856500.0,13.61,13.63,13.61,13.62,856500.0
2015-02-27 11:50:00,13.62,13.62,13.59,13.6,856500.0,13.62,13.62,13.59,13.6,856500.0
2015-02-27 11:55:00,13.6,13.6,13.58,13.59,715500.0,13.6,13.6,13.58,13.59,715500.0
2015-02-27 12:00:00,13.59,13.62,13.59,13.61,1005000.0,13.59,13.62,13.59,13.61,1005000.0
2015-02-27 12:05:00,13.61,13.61,13.6,13.61,166500.0,13.61,13.61,13.6,13.61,166500.0
2015-02-27 12:10:00,13.61,13.61,13.6,13.61,145500.0,13.61,13.61,13.6,13.61,145500.0
2015-02-27 12:15:00,13.61,13.61,13.58,13.59,585000.0,13.61,13.61,13.58,13.59,585000.0
2015-02-27 12:20:00,13.59,13.59,13.57,13.58,481500.0,13.59,13.59,13.57,13.58,481500.0
2015-02-27 12:25:00,13.58,13.58,13.56,13.57,843000.0,13.58,13.58,13.56,13.57,843000.0
2015-02-27 12:30:00,13.57,13.57,13.55,13.57,885000.0,13.57,13.57,13.55,13.57,885000.0
2015-02-27 12:35:00,13.56,13.57,13.55,13.57,717000.0,13.56,13.57,13.55,13.57,717000.0
2015-02-27 12:40:00,13.57,13.59,13.56,13.56,804000.0,13.57,13.59,13.56,13.56,804000.0
2015-02-27 12:45:00,13.56,13.56,13.54,13.54,631500.0,13.56,13.56,13.54,13.54,631500.0
2015-02-27 12:50:00,13.55,13.56,13.54,13.55,360000.0,13.55,13.56,13.54,13.55,360000.0
2015-02-27 12:55:00,13.55,13.56,13.54,13.54,198000.0,13.55,13.56,13.54,13.54,198000.0
2015-02-27 13:00:00,13.55,13.55,13.54,13.55,162000.0,13.55,13.55,13.54,13.55,162000.0
2015-02-27 13:05:00,13.55,13.57,13.54,13.56,433500.0,13.55,13.57,13.54,13.56,433500.0
2015-02-27 13:10:00,13.55,13.58,13.55,13.55,415500.0,13.55,13.58,13.55,13.55,415500.0
2015-02-27 13:15:00,13.55,13.58,13.55,13.58,342000.0,13.55,13.58,13.55,13.58,342000.0
2015-02-27 13:20:00,13.58,13.58,13.57,13.58,552000.0,13.58,13.58,13.57,13.58,552000.0
2015-02-27 13:25:00,13.58,13.6,13.57,13.59,660000.0,13.58,13.6,13.57,13.59,660000.0
2015-02-27 13:30:00,13.59,13.6,13.58,13.59,280500.0,13.59,13.6,13.58,13.59,280500.0
2015-02-27 13:35:00,13.59,13.59,13.56,13.57,337500.0,13.59,13.59,13.56,13.57,337500.0
2015-02-27 13:40:00,13.57,13.58,13.56,13.57,187500.0,13.57,13.58,13.56,13.57,187500.0
2015-02-27 13:45:00,13.58,13.58,13.57,13.57,220500.0,13.58,13.58,13.57,13.57,220500.0
2015-02-27 13:50:00,13.57,13.59,13.57,13.57,219000.0,13.57,13.59,13.57,13.57,219000.0
2015-02-27 13:55:00,13.58,13.59,13.57,13.58,154500.0,13.58,13.59,13.57,13.58,154500.0
2015-02-27 14:00:00,13.57,13.59,13.57,13.57,315000.0,13.57,13.59,13.57,13.57,315000.0
2015-02-27 14:05:00,13.58,13.58,13.57,13.57,228000.0,13.58,13.58,13.57,13.57,228000.0
2015-02-27 14:10:00,13.56,13.58,13.56,13.57,322500.0,13.56,13.58,13.56,13.57,322500.0
2015-02-27 14:15:00,13.57,13.58,13.57,13.57,276000.0,13.57,13.58,13.57,13.57,276000.0
2015-02-27 14:20:00,13.57,13.59,13.57,13.59,226500.0,13.57,13.59,13.57,13.59,226500.0
2015-02-27 14:25:00,13.58,13.59,13.57,13.58,171000.0,13.58,13.59,13.57,13.58,171000.0
2015-02-27 14:30:00,13.57,13.58,13.56,13.58,288000.0,13.57,13.58,13.56,13.58,288000.0
2015-02-27 14:35:00,13.57,13.58,13.56,13.56,198000.0,13.57,13.58,13.56,13.56,198000.0
2015-02-27 14:40:00,13.56,13.57,13.54,13.55,418500.0,13.56,13.57,13.54,13.55,418500.0
2015-02-27 14:45:00,13.54,13.56,13.54,13.55,303000.0,13.54,13.56,13.54,13.55,303000.0
2015-02-27 14:50:00,13.54,13.56,13.54,13.55,127500.0,13.54,13.56,13.54,13.55,127500.0
2015-02-27 14:55:00,13.55,13.55,13.52,13.52,597000.0,13.55,13.55,13.52,13.52,597000.0
2015-02-27 15:00:00,13.53,13.54,13.52,13.54,654000.0,13.53,13.54,13.52,13.54,654000.0
2015-02-27 15:05:00,13.54,13.56,13.53,13.55,475500.0,13.54,13.56,13.53,13.55,475500.0
2015-02-27 15:10:00,13.55,13.55,13.53,13.53,261000.0,13.55,13.55,13.53,13.53,261000.0
2015-02-27 15:15:00,13.53,13.56,13.53,13.55,472500.0,13.53,13.56,13.53,13.55,472500.0
2015-02-27 15:20:00,13.55,13.57,13.54,13.55,658500.0,13.55,13.57,13.54,13.55,658500.0
2015-02-27 15:25:00,13.55,13.56,13.54,13.55,279000.0,13.55,13.56,13.54,13.55,279000.0
2015-02-27 15:30:00,13.55,13.56,13.54,13.55,477000.0,13.55,13.56,13.54,13.55,477000.0
2015-02-27 15:35:00,13.55,13.56,13.53,13.55,327000.0,13.55,13.56,13.53,13.55,327000.0
2015-02-27 15:40:00,13.55,13.57,13.54,13.55,1110000.0,13.55,13.57,13.54,13.55,1110000.0
2015-02-27 15:45:00,13.55,13.57,13.55,13.57,825000.0,13.55,13.57,13.55,13.57,825000.0
2015-02-27 15:50:00,13.57,13.58,13.56,13.56,1389000.0,13.57,13.58,13.56,13.56,1389000.0
2015-02-27 15:55:00,13.56,13.58,13.55,13.55,1740000.0,13.56,13.58,13.55,13.55,1740000.0
2015-03-02 09:30:00,13.51,13.53,13.27,13.32,5862000.0,13.51,13.53,13.27,13.32,5862000.0
2015-03-02 09:35:00,13.33,13.34,13.22,13.27,3532500.0,13.33,13.34,13.22,13.27,3532500.0
2015-03-02 09:40:00,13.26,13.3,13.17,13.19,3541500.0,13.26,13.3,13.17,13.19,3541500.0
2015-03-02 09:45:00,13.19,13.27,13.18,13.24,2980500.0,13.19,13.27,13.18,13.24,2980500.0
2015-03-02 09:50:00,13.24,13.3,13.24,13.3,1416000.0,13.24,13.3,13.24,13.3,1416000.0
2015-03-02 09:55:00,13.3,13.38,13.27,13.31,4212000.0,13.3,13.38,13.27,13.31,4212000.0
2015-03-02 10:00:00,13.29,13.34,13.26,13.27,1722000.0,13.29,13.34,13.26,13.27,1722000.0
2015-03-02 10:05:00,13.27,13.27,13.21,13.23,2155500.0,13.27,13.27,13.21,13.23,2155500.0
2015-03-02 10:10:00,13.23,13.25,13.18,13.22,1836000.0,13.23,13.25,13.18,13.22,1836000.0
2015-03-02 10:15:00,13.22,13.23,13.19,13.2,1108500.0,13.22,13.23,13.19,13.2,1108500.0
2015-03-02 10:20:00,13.21,13.22,13.17,13.17,1465500.0,13.21,13.22,13.17,13.17,1465500.0
2015-03-02 10:25:00,13.18,13.18,13.14,13.16,2835000.0,13.18,13.18,13.14,13.16,2835000.0
2015-03-02 10:30:00,13.16,13.2,13.15,13.19,1690500.0,13.16,13.2,13.15,13.19,1690500.0
2015-03-02 10:35:00,13.19,13.2,13.17,13.18,1060500.0,13.19,13.2,13.17,13.18,1060500.0
2015-03-02 10:40:00,13.19,13.19,13.11,13.12,2952000.0,13.19,13.19,13.11,13.12,2952000.0
2015-03-02 10:45:00,13.13,13.15,13.12,13.13,1605000.0,13.13,13.15,13.12,13.13,1605000.0
2015-03-02 10:50:00,13.13,13.17,13.11,13.15,1932000.0,13.13,13.17,13.11,13.15,1932000.0
2015-03-02 10:55:00,13.15,13.16,13.12,13.16,1249500.0,13.15,13.16,13.12,13.16,1249500.0
2015-03-02 11:00:00,13.16,13.16,13.08,13.09,1386000.0,13.16,13.16,13.08,13.09,1386000.0
2015-03-02 11:05:00,13.1,13.15,13.09,13.14,1582500.0,13.1,13.15,13.09,13.14,1582500.0
2015-03-02 11:10:00,13.14,13.14,13.09,13.1,1179000.0,13.14,13.14,13.09,13.1,1179000.0
2015-03-02 11:15:00,13.11,13.18,13.1,13.18,1401000.0,13.11,13.18,13.1,13.18,1401000.0
2015-03-02 11:20:00,13.18,13.2,13.14,13.2,1288500.0,13.18,13.2,13.14,13.2,1288500.0
2015-03-02 11:25:00,13.19,13.2,13.15,13.16,1152000.0,13.19,13.2,13.15,13.16,1152000.0
2015-03-02 11:30:00,13.16,13.19,13.14,13.15,1189500.0,13.16,13.19,13.14,13.15,1189500.0
2015-03-02 11:35:00,13.15,13.16,13.13,13.14,1047000.0,13.15,13.16,13.13,13.14,1047000.0
2015-03-02 11:40:00,13.14,13.18,13.14,13.17,906000.0,13.14,13.18,13.14,13.17,906000.0
2015-03-02 11:45:00,13.16,13.18,13.16,13.17,411000.0,13.16,13.18,13.16,13.17,411000.0
2015-03-02 11:50:00,13.18,13.21,13.17,13.19,1077000.0,13.18,13.21,13.17,13.19,1077000.0
2015-03-02 11:55:00,13.19,13.19,13.17,13.17,474000.0,13.19,13.19,13.17,13.17,474000.0
2015-03-02 12:00:00,13.17,13.17,13.14,13.14,471000.0,13.17,13.17,13.14,13.14,471000.0
2015-03-02 12:05:00,13.14,13.17,13.14,13.15,475500.0,13.14,13.17,13.14,13.15,475500.0
2015-03-02 12:10:00,13.15,13.16,13.12,13.13,831000.0,13.15,13.16,13.12,13.13,831000.0
2015-03-02 12:15:00,13.13,13.14,13.11,13.11,507000.0,13.13,13.14,13.11,13.11,507000.0
2015-03-02 12:20:00,13.12,13.13,13.1,13.12,634500.0,13.12,13.13,13.1,13.12,634500.0
2015-03-02 12:25:00,13.13,13.15,13.12,13.14,463500.0,13.13,13.15,13.12,13.14,463500.0
2015-03-02 12:30:00,13.14,13.16,13.13,13.15,568500.0,13.14,13.16,13.13,13.15,568500.0
2015-03-02 12:35:00,13.14,13.14,13.11,13.12,529500.0,13.14,13.14,13.11,13.12,529500.0
2015-03-02 12:40:00,13.13,13.13,13.1,13.11,610500.0,13.13,13.13,13.1,13.11,610500.0
2015-03-02 12:45:00,13.11,13.12,13.09,13.1,1008000.0,13.11,13.12,13.09,13.1,1008000.0
2015-03-02 12:50:00,13.1,13.11,13.09,13.11,456000.0,13.1,13.11,13.09,13.11,456000.0
2015-03-02 12:55:00,13.11,13.12,13.09,13.1,637500.0,13.11,13.12,13.09,13.1,637500.0
2015-03-02 13:00:00,13.1,13.1,13.08,13.1,462000.0,13.1,13.1,13.08,13.1,462000.0
2015-03-02 13:05:00,13.09,13.1,13.09,13.1,330000.0,13.09,13.1,13.09,13.1,330000.0
2015-03-02 13:10:00,13.1,13.1,13.06,13.07,1543500.0,13.1,13.1,13.06,13.07,1543500.0
2015-03-02 13:15:00,13.07,13.13,13.05,13.12,1420500.0,13.07,13.13,13.05,13.12,1420500.0
2015-03-02 13:20:00,13.11,13.12,13.08,13.09,718500.0,13.11,13.12,13.08,13.09,718500.0
2015-03-02 13:25:00,13.08,13.16,13.08,13.15,927000.0,13.08,13.16,13.08,13.15,927000.0
2015-03-02 13:30:00,13.15,13.16,13.12,13.13,1374000.0,13.15,13.16,13.12,13.13,1374000.0
2015-03-02 13:35:00,13.13,13.17,13.12,13.15,973500.0,13.13,13.17,13.12,13.15,973500.0
2015-03-02 13:40:00,13.15,13.28,13.15,13.25,3442500.0,13.15,13.28,13.15,13.25,3442500.0
2015-03-02 13:45:00,13.25,13.26,13.2,13.22,1455000.0,13.25,13.26,13.2,13.22,1455000.0
2015-03-02 13:50:00,13.22,13.23,13.2,13.21,421500.0,13.22,13.23,13.2,13.21,421500.0
2015-03-02 13:55:00,13.21,13.22,13.19,13.21,570000.0,13.21,13.22,13.19,13.21,570000.0
2015-03-02 14:00:00,13.21,13.25,13.21,13.22,744000.0,13.21,13.25,13.21,13.22,744000.0
2015-03-02 14:05:00,13.23,13.23,13.2,13.2,574500.0,13.23,13.23,13.2,13.2,574500.0
2015-03-02 14:10:00,13.2,13.21,13.16,13.17,1005000.0,13.2,13.21,13.16,13.17,1005000.0
2015-03-02 14:15:00,13.17,13.19,13.15,13.16,942000.0,13.17,13.19,13.15,13.16,942000.0
2015-03-02 14:20:00,13.16,13.17,13.16,13.16,328500.0,13.16,13.17,13.16,13.16,328500.0
2015-03-02 14:25:00,13.16,13.18,13.15,13.15,270000.0,13.16,13.18,13.15,13.15,270000.0
2015-03-02 14:30:00,13.15,13.18,13.15,13.16,657000.0,13.15,13.18,13.15,13.16,657000.0
2015-03-02 14:35:00,13.17,13.17,13.13,13.16,373500.0,13.17,13.17,13.13,13.16,373500.0
2015-03-02 14:40:00,13.16,13.17,13.16,13.17,261000.0,13.16,13.17,13.16,13.17,261000.0
2015-03-02 14:45:00,13.16,13.21,13.16,13.19,972000.0,13.16,13.21,13.16,13.19,972000.0
2015-03-02 14:50:00,13.19,13.19,13.15,13.16,612000.0,13.19,13.19,13.15,13.16,612000.0
2015-03-02 14:55:00,13.15,13.18,13.15,13.17,501000.0,13.15,13.18,13.15,13.17,501000.0
2015-03-02 15:00:00,13.18,13.18,13.16,13.16,382500.0,13.18,13.18,13.16,13.16,382500.0
2015-03-02 15:05:00,13.17,13.17,13.13,13.14,429000.0,13.17,13.17,13.13,13.14,429000.0
2015-03-02 15:10:00,13.14,13.15,13.11,13.12,1387500.0,13.14,13.15,13.11,13.12,1387500.0
2015-03-02 15:15:00,13.13,13.14,13.12,13.13,490500.0,13.13,13.14,13.12,13.13,490500.0
2015-03-02 15:20:00,13.13,13.14,13.09,13.1,1140000.0,13.13,13.14,13.09,13.1,1140000.0
2015-03-02 15:25:00,13.1,13.12,13.09,13.1,1117500.0,13.1,13.12,13.09,13.1,1117500.0
2015-03-02 15:30:00,13.1,13.12,13.1,13.12,921000.0,13.1,13.12,13.1,13.12,921000.0
2015-03-02 15:35:00,13.12,13.14,13.1,13.11,1783500.0,13.12,13.14,13.1,13.11,1783500.0
2015-03-02 15:40:00,13.11,13.14,13.09,13.14,1623000.0,13.11,13.14,13.09,13.14,1623000.0
2015-03-02 15:45:00,13.14,13.14,13.12,13.13,1084500.0,13.14,13.14,13.12,13.13,1084500.0
2015-03-02 15:50:00,13.14,13.15,13.13,13.15,1513500.0,13.14,13.15,13.13,13.15,1513500.0
2015-03-02 15:55:00,13.14,13.17,13.14,13.15,2695500.0,13.14,13.17,13.14,13.15,2695500.0
2015-03-03 09:30:00,13.12,13.17,13.05,13.05,2320500.0,13.12,13.17,13.05,13.05,2320500.0
2015-03-03 09:35:00,13.05,13.11,13.02,13.08,1669500.0,13.05,13.11,13.02,13.08,1669500.0
2015-03-03 09:40:00,13.08,13.13,13.04,13.12,1366500.0,13.08,13.13,13.04,13.12,1366500.0
2015-03-03 09:45:00,13.12,13.25,13.12,13.2,2871000.0,13.12,13.25,13.12,13.2,2871000.0
2015-03-03 09:50:00,13.19,13.22,13.15,13.17,1846500.0,13.19,13.22,13.15,13.17,1846500.0
2015-03-03 09:55:00,13.15,13.26,13.15,13.24,1857000.0,13.15,13.26,13.15,13.24,1857000.0
2015-03-03 10:00:00,13.24,13.25,13.2,13.23,1576500.0,13.24,13.25,13.2,13.23,1576500.0
2015-03-03 10:05:00,13.23,13.24,13.16,13.17,1564500.0,13.23,13.24,13.16,13.17,1564500.0
2015-03-03 10:10:00,13.17,13.2,13.16,13.19,882000.0,13.17,13.2,13.16,13.19,882000.0
2015-03-03 10:15:00,13.19,13.25,13.19,13.22,1092000.0,13.19,13.25,13.19,13.22,1092000.0
2015-03-03 10:20:00,13.22,13.22,13.17,13.19,1567500.0,13.22,13.22,13.17,13.19,1567500.0
2015-03-03 10:25:00,13.19,13.2,13.17,13.18,595500.0,13.19,13.2,13.17,13.18,595500.0
2015-03-03 10:30:00,13.19,13.22,13.17,13.22,670500.0,13.19,13.22,13.17,13.22,670500.0
2015-03-03 10:35:00,13.21,13.25,13.19,13.23,828000.0,13.21,13.25,13.19,13.23,828000.0
2015-03-03 10:40:00,13.23,13.25,13.21,13.22,564000.0,13.23,13.25,13.21,13.22,564000.0
2015-03-03 10:45:00,13.22,13.23,13.21,13.22,732000.0,13.22,13.23,13.21,13.22,732000.0
2015-03-03 10:50:00,13.22,13.23,13.19,13.19,642000.0,13.22,13.23,13.19,13.19,642000.0
2015-03-03 10:55:00,13.2,13.21,13.19,13.2,312000.0,13.2,13.21,13.19,13.2,312000.0
2015-03-03 11:00:00,13.21,13.21,13.16,13.17,799500.0,13.21,13.21,13.16,13.17,799500.0
2015-03-03 11:05:00,13.17,13.18,13.14,13.16,1138500.0,13.17,13.18,13.14,13.16,1138500.0
2015-03-03 11:10:00,13.16,13.18,13.14,13.16,909000.0,13.16,13.18,13.14,13.16,909000.0
2015-03-03 11:15:00,13.16,13.19,13.16,13.16,688500.0,13.16,13.19,13.16,13.16,688500.0
2015-03-03 11:20:00,13.16,13.17,13.14,13.15,496500.0,13.16,13.17,13.14,13.15,496500.0
2015-03-03 11:25:00,13.16,13.16,13.1,13.13,1209000.0,13.16,13.16,13.1,13.13,1209000.0
2015-03-03 11:30:00,13.12,13.12,13.08,13.09,780000.0,13.12,13.12,13.08,13.09,780000.0
2015-03-03 11:35:00,13.09,13.11,13.07,13.11,523500.0,13.09,13.11,13.07,13.11,523500.0
2015-03-03 11:40:00,13.1,13.11,13.08,13.1,721500.0,13.1,13.11,13.08,13.1,721500.0
2015-03-03 11:45:00,13.1,13.13,13.1,13.12,439500.0,13.1,13.13,13.1,13.12,439500.0
2015-03-03 11:50:00,13.12,13.16,13.11,13.16,759000.0,13.12,13.16,13.11,13.16,759000.0
2015-03-03 11:55:00,13.16,13.18,13.15,13.15,610500.0,13.16,13.18,13.15,13.15,610500.0
2015-03-03 12:00:00,13.15,13.16,13.12,13.12,432000.0,13.15,13.16,13.12,13.12,432000.0
2015-03-03 12:05:00,13.12,13.14,13.11,13.12,633000.0,13.12,13.14,13.11,13.12,633000.0
2015-03-03 12:10:00,13.12,13.16,13.12,13.15,417000.0,13.12,13.16,13.12,13.15,417000.0
2015-03-03 12:15:00,13.14,13.15,13.13,13.14,141000.0,13.14,13.15,13.13,13.14,141000.0
2015-03-03 12:20:00,13.14,13.14,13.11,13.11,358500.0,13.14,13.14,13.11,13.11,358500.0
2015-03-03 12:25:00,13.11,13.13,13.1,13.11,502500.0,13.11,13.13,13.1,13.11,502500.0
2015-03-03 12:30:00,13.11,13.12,13.11,13.11,295500.0,13.11,13.12,13.11,13.11,295500.0
2015-03-03 12:35:00,13.11,13.13,13.1,13.13,277500.0,13.11,13.13,13.1,13.13,277500.0
2015-03-03 12:40:00,13.12,13.13,13.11,13.12,160500.0,13.12,13.13,13.11,13.12,160500.0
2015-03-03 12:45:00,13.12,13.13,13.12,13.12,178500.0,13.12,13.13,13.12,13.12,178500.0
2015-03-03 12:50:00,13.13,13.21,13.12,13.19,1135500.0,13.13,13.21,13.12,13.19,1135500.0
2015-03-03 12:55:00,13.2,13.24,13.19,13.24,1948500.0,13.2,13.24,13.19,13.24,1948500.0
2015-03-03 13:00:00,13.24,13.24,13.22,13.23,409500.0,13.24,13.24,13.22,13.23,409500.0
2015-03-03 13:05:00,13.23,13.25,13.22,13.24,576000.0,13.23,13.25,13.22,13.24,576000.0
2015-03-03 13:10:00,13.25,13.25,13.21,13.22,339000.0,13.25,13.25,13.21,13.22,339000.0
2015-03-03 13:15:00,13.22,13.29,13.22,13.28,928500.0,13.22,13.29,13.22,13.28,928500.0
2015-03-03 13:20:00,13.28,13.35,13.27,13.31,1882500.0,13.28,13.35,13.27,13.31,1882500.0
2015-03-03 13:25:00,13.31,13.33,13.31,13.32,561000.0,13.31,13.33,13.31,13.32,561000.0
2015-03-03 13:30:00,13.33,13.34,13.3,13.32,856500.0,13.33,13.34,13.3,13.32,856500.0
2015-03-03 13:35:00,13.32,13.32,13.29,13.3,450000.0,13.32,13.32,13.29,13.3,450000.0
2015-03-03 13:40:00,13.3,13.31,13.29,13.31,294000.0,13.3,13.31,13.29,13.31,294000.0
2015-03-03 13:45:00,13.31,13.34,13.31,13.31,442500.0,13.31,13.34,13.31,13.31,442500.0
2015-03-03 13:50:00,13.31,13.33,13.31,13.32,295500.0,13.31,13.33,13.31,13.32,295500.0
2015-03-03 13:55:00,13.33,13.33,13.32,13.32,418500.0,13.33,13.33,13.32,13.32,418500.0
2015-03-03 14:00:00,13.32,13.32,13.3,13.31,229500.0,13.32,13.32,13.3,13.31,229500.0
2015-03-03 14:05:00,13.31,13.31,13.3,13.31,322500.0,13.31,13.31,13.3,13.31,322500.0
2015-03-03 14:10:00,13.31,13.32,13.3,13.32,444000.0,13.31,13.32,13.3,13.32,444000.0
2015-03-03 14:15:00,13.32,13.32,13.31,13.32,211500.0,13.32,13.32,13.31,13.32,211500.0
2015-03-03 14:20:00,13.32,13.33,13.3,13.3,211500.0,13.32,13.33,13.3,13.3,211500.0
2015-03-03 14:25:00,13.3,13.33,13.3,13.32,235500.0,13.3,13.33,13.3,13.32,235500.0
2015-03-03 14:30:00,13.32,13.33,13.3,13.3,427500.0,13.32,13.33,13.3,13.3,427500.0
2015-03-03 14:35:00,13.3,13.31,13.29,13.3,382500.0,13.3,13.31,13.29,13.3,382500.0
2015-03-03 14:40:00,13.29,13.3,13.26,13.27,661500.0,13.29,13.3,13.26,13.27,661500.0
2015-03-03 14:45:00,13.27,13.28,13.26,13.28,465000.0,13.27,13.28,13.26,13.28,465000.0
2015-03-03 14:50:00,13.28,13.29,13.28,13.29,267000.0,13.28,13.29,13.28,13.29,267000.0
2015-03-03 14:55:00,13.29,13.3,13.28,13.3,184500.0,13.29,13.3,13.28,13.3,184500.0
2015-03-03 15:00:00,13.29,13.3,13.28,13.29,165000.0,13.29,13.3,13.28,13.29,165000.0
2015-03-03 15:05:00,13.29,13.3,13.27,13.29,307500.0,13.29,13.3,13.27,13.29,307500.0
2015-03-03 15:10:00,13.29,13.29,13.27,13.27,207000.0,13.29,13.29,13.27,13.27,207000.0
2015-03-03 15:15:00,13.27,13.31,13.27,13.3,1075500.0,13.27,13.31,13.27,13.3,1075500.0
2015-03-03 15:20:00,13.3,13.33,13.3,13.33,391500.0,13.3,13.33,13.3,13.33,391500.0
2015-03-03 15:25:00,13.32,13.35,13.32,13.32,633000.0,13.32,13.35,13.32,13.32,633000.0
2015-03-03 15:30:00,13.32,13.33,13.3,13.31,414000.0,13.32,13.33,13.3,13.31,414000.0
2015-03-03 15:35:00,13.3,13.31,13.29,13.3,496500.0,13.3,13.31,13.29,13.3,496500.0
2015-03-03 15:40:00,13.3,13.3,13.28,13.3,669000.0,13.3,13.3,13.28,13.3,669000.0
2015-03-03 15:45:00,13.3,13.32,13.3,13.31,619500.0,13.3,13.32,13.3,13.31,619500.0
2015-03-03 15:50:00,13.31,13.31,13.29,13.3,601500.0,13.31,13.31,13.29,13.3,601500.0
2015-03-03 15:55:00,13.3,13.31,13.29,13.3,1369500.0,13.3,13.31,13.29,13.3,1369500.0
2015-03-04 09:30:00,13.28,13.43,13.27,13.38,3172500.0,13.28,13.43,13.27,13.38,3172500.0
2015-03-04 09:35:00,13.37,13.37,13.2,13.2,3045000.0,13.37,13.37,13.2,13.2,3045000.0
2015-03-04 09:40:00,13.21,13.31,13.2,13.24,1672500.0,13.21,13.31,13.2,13.24,1672500.0
2015-03-04 09:45:00,13.25,13.32,13.24,13.32,457500.0,13.25,13.32,13.24,13.32,457500.0
2015-03-04 09:50:00,13.33,13.35,13.27,13.28,556500.0,13.33,13.35,13.27,13.28,556500.0
2015-03-04 09:55:00,13.27,13.29,13.23,13.24,1045500.0,13.27,13.29,13.23,13.24,1045500.0
2015-03-04 10:00:00,13.24,13.27,13.22,13.22,697500.0,13.24,13.27,13.22,13.22,697500.0
2015-03-04 10:05:00,13.21,13.28,13.21,13.27,796500.0,13.21,13.28,13.21,13.27,796500.0
2015-03-04 10:10:00,13.25,13.26,13.2,13.21,912000.0,13.25,13.26,13.2,13.21,912000.0
2015-03-04 10:15:00,13.2,13.24,13.2,13.23,249000.0,13.2,13.24,13.2,13.23,249000.0
2015-03-04 10:20:00,13.23,13.24,13.2,13.21,480000.0,13.23,13.24,13.2,13.21,480000.0
2015-03-04 10:25:00,13.2,13.21,13.15,13.18,1399500.0,13.2,13.21,13.15,13.18,1399500.0
2015-03-04 10:30:00,13.18,13.19,13.15,13.18,831000.0,13.18,13.19,13.15,13.18,831000.0
2015-03-04 10:35:00,13.19,13.19,13.15,13.18,495000.0,13.19,13.19,13.15,13.18,495000.0
2015-03-04 10:40:00,13.18,13.19,13.16,13.18,483000.0,13.18,13.19,13.16,13.18,483000.0
2015-03-04 10:45:00,13.18,13.22,13.17,13.18,1147500.0,13.18,13.22,13.17,13.18,1147500.0
2015-03-04 10:50:00,13.18,13.18,13.16,13.17,606000.0,13.18,13.18,13.16,13.17,606000.0
2015-03-04 10:55:00,13.18,13.25,13.17,13.24,973500.0,13.18,13.25,13.17,13.24,973500.0
2015-03-04 11:00:00,13.23,13.24,13.21,13.22,657000.0,13.23,13.24,13.21,13.22,657000.0
2015-03-04 11:05:00,13.23,13.26,13.22,13.23,499500.0,13.23,13.26,13.22,13.23,499500.0
2015-03-04 11:10:00,13.24,13.24,13.22,13.24,436500.0,13.24,13.24,13.22,13.24,436500.0
2015-03-04 11:15:00,13.24,13.25,13.23,13.25,661500.0,13.24,13.25,13.23,13.25,661500.0
2015-03-04 11:20:00,13.25,13.26,13.23,13.24,496500.0,13.25,13.26,13.23,13.24,496500.0
2015-03-04 11:25:00,13.24,13.24,13.22,13.23,579000.0,13.24,13.24,13.22,13.23,579000.0
2015-03-04 11:30:00,13.23,13.24,13.22,13.23,339000.0,13.23,13.24,13.22,13.23,339000.0
2015-03-04 11:35:00,13.23,13.27,13.22,13.27,600000.0,13.23,13.27,13.22,13.27,600000.0
2015-03-04 11:40:00,13.27,13.33,13.26,13.32,1473000.0,13.27,13.33,13.26,13.32,1473000.0
2015-03-04 11:45:00,13.31,13.33,13.27,13.3,937500.0,13.31,13.33,13.27,13.3,937500.0
2015-03-04 11:50:00,13.3,13.3,13.25,13.26,574500.0,13.3,13.3,13.25,13.26,574500.0
2015-03-04 11:55:00,13.26,13.28,13.26,13.28,250500.0,13.26,13.28,13.26,13.28,250500.0
2015-03-04 12:00:00,13.27,13.28,13.26,13.26,243000.0,13.27,13.28,13.26,13.26,243000.0
2015-03-04 12:05:00,13.26,13.26,13.24,13.25,319500.0,13.26,13.26,13.24,13.25,319500.0
2015-03-04 12:10:00,13.25,13.27,13.25,13.27,306000.0,13.25,13.27,13.25,13.27,306000.0
2015-03-04 12:15:00,13.27,13.28,13.26,13.27,373500.0,13.27,13.28,13.26,13.27,373500.0
2015-03-04 12:20:00,13.27,13.3,13.27,13.3,235500.0,13.27,13.3,13.27,13.3,235500.0
2015-03-04 12:25:00,13.29,13.3,13.27,13.29,345000.0,13.29,13.3,13.27,13.29,345000.0
2015-03-04 12:30:00,13.29,13.29,13.26,13.27,276000.0,13.29,13.29,13.26,13.27,276000.0
2015-03-04 12:35:00,13.28,13.28,13.27,13.28,124500.0,13.28,13.28,13.27,13.28,124500.0
2015-03-04 12:40:00,13.27,13.29,13.27,13.29,498000.0,13.27,13.29,13.27,13.29,498000.0
2015-03-04 12:45:00,13.29,13.3,13.29,13.29,484500.0,13.29,13.3,13.29,13.29,484500.0
2015-03-04 12:50:00,13.29,13.32,13.28,13.31,496500.0,13.29,13.32,13.28,13.31,496500.0
2015-03-04 12:55:00,13.31,13.33,13.3,13.31,580500.0,13.31,13.33,13.3,13.31,580500.0
2015-03-04 13:00:00,13.31,13.33,13.31,13.32,535500.0,13.31,13.33,13.31,13.32,535500.0
2015-03-04 13:05:00,13.32,13.32,13.3,13.31,423000.0,13.32,13.32,13.3,13.31,423000.0
2015-03-04 13:10:00,13.31,13.34,13.3,13.32,927000.0,13.31,13.34,13.3,13.32,927000.0
2015-03-04 13:15:00,13.31,13.33,13.31,13.32,475500.0,13.31,13.33,13.31,13.32,475500.0
2015-03-04 13:20:00,13.32,13.38,13.32,13.36,772500.0,13.32,13.38,13.32,13.36,772500.0
2015-03-04 13:25:00,13.36,13.36,13.34,13.35,385500.0,13.36,13.36,13.34,13.35,385500.0
2015-03-04 13:30:00,13.35,13.39,13.32,13.34,1080000.0,13.35,13.39,13.32,13.34,1080000.0
2015-03-04 13:35:00,13.34,13.37,13.34,13.35,532500.0,13.34,13.37,13.34,13.35,532500.0
2015-03-04 13:40:00,13.35,13.37,13.35,13.35,549000.0,13.35,13.37,13.35,13.35,549000.0
2015-03-04 13:45:00,13.36,13.36,13.33,13.35,504000.0,13.36,13.36,13.33,13.35,504000.0
2015-03-04 13:50:00,13.35,13.36,13.34,13.35,340500.0,13.35,13.36,13.34,13.35,340500.0
2015-03-04 13:55:00,13.34,13.36,13.34,13.35,679500.0,13.34,13.36,13.34,13.35,679500.0
2015-03-04 14:00:00,13.35,13.35,13.31,13.33,513000.0,13.35,13.35,13.31,13.33,513000.0
2015-03-04 14:05:00,13.33,13.34,13.32,13.33,552000.0,13.33,13.34,13.32,13.33,552000.0
2015-03-04 14:10:00,13.32,13.34,13.32,13.32,547500.0,13.32,13.34,13.32,13.32,547500.0
2015-03-04 14:15:00,13.33,13.33,13.3,13.31,372000.0,13.33,13.33,13.3,13.31,372000.0
2015-03-04 14:20:00,13.31,13.33,13.31,13.32,588000.0,13.31,13.33,13.31,13.32,588000.0
2015-03-04 14:25:00,13.32,13.34,13.32,13.34,373500.0,13.32,13.34,13.32,13.34,373500.0
2015-03-04 14:30:00,13.33,13.34,13.32,13.34,370500.0,13.33,13.34,13.32,13.34,370500.0
2015-03-04 14:35:00,13.34,13.35,13.33,13.33,454500.0,13.34,13.35,13.33,13.33,454500.0
2015-03-04 14:40:00,13.34,13.36,13.33,13.35,523500.0,13.34,13.36,13.33,13.35,523500.0
2015-03-04 14:45:00,13.35,13.36,13.34,13.36,270000.0,13.35,13.36,13.34,13.36,270000.0
2015-03-04 14:50:00,13.36,13.4,13.36,13.39,649500.0,13.36,13.4,13.36,13.39,649500.0
2015-03-04 14:55:00,13.39,13.41,13.39,13.39,763500.0,13.39,13.41,13.39,13.39,763500.0
2015-03-04 15:00:00,13.4,13.42,13.39,13.39,457500.0,13.4,13.42,13.39,13.39,457500.0
2015-03-04 15:05:00,13.39,13.43,13.37,13.41,733500.0,13.39,13.43,13.37,13.41,733500.0
2015-03-04 15:10:00,13.42,13.43,13.41,13.42,610500.0,13.42,13.43,13.41,13.42,610500.0
2015-03-04 15:15:00,13.42,13.46,13.42,13.44,1020000.0,13.42,13.46,13.42,13.44,1020000.0
2015-03-04 15:20:00,13.44,13.46,13.43,13.45,307500.0,13.44,13.46,13.43,13.45,307500.0
2015-03-04 15:25:00,13.45,13.46,13.42,13.44,397500.0,13.45,13.46,13.42,13.44,397500.0
2015-03-04 15:30:00,13.44,13.45,13.42,13.44,627000.0,13.44,13.45,13.42,13.44,627000.0
2015-03-04 15:35:00,13.44,13.5,13.43,13.49,1746000.0,13.44,13.5,13.43,13.49,1746000.0
2015-03-04 15:40:00,13.49,13.5,13.47,13.47,871500.0,13.49,13.5,13.47,13.47,871500.0
2015-03-04 15:45:00,13.47,13.48,13.45,13.46,1251000.0,13.47,13.48,13.45,13.46,1251000.0
2015-03-04 15:50:00,13.46,13.5,13.46,13.49,1732500.0,13.46,13.5,13.46,13.49,1732500.0
2015-03-04 15:55:00,13.49,13.5,13.48,13.5,1914000.0,13.49,13.5,13.48,13.5,1914000.0
2015-03-05 09:30:00,13.52,13.52,13.42,13.49,2614500.0,13.52,13.52,13.42,13.49,2614500.0
2015-03-05 09:35:00,13.47,13.57,13.47,13.53,2238000.0,13.47,13.57,13.47,13.53,2238000.0
2015-03-05 09:40:00,13.52,13.61,13.52,13.56,2527500.0,13.52,13.61,13.52,13.56,2527500.0
2015-03-05 09:45:00,13.57,13.65,13.57,13.65,2220000.0,13.57,13.65,13.57,13.65,2220000.0
2015-03-05 09:50:00,13.64,13.75,13.64,13.69,4455000.0,13.64,13.75,13.64,13.69,4455000.0
2015-03-05 09:55:00,13.69,13.71,13.63,13.66,1423500.0,13.69,13.71,13.63,13.66,1423500.0
2015-03-05 10:00:00,13.65,13.67,13.63,13.65,1147500.0,13.65,13.67,13.63,13.65,1147500.0
2015-03-05 10:05:00,13.65,13.69,13.62,13.64,2001000.0,13.65,13.69,13.62,13.64,2001000.0
2015-03-05 10:10:00,13.64,13.64,13.61,13.62,948000.0,13.64,13.64,13.61,13.62,948000.0
2015-03-05 10:15:00,13.63,13.63,13.53,13.55,2688000.0,13.63,13.63,13.53,13.55,2688000.0
2015-03-05 10:20:00,13.56,13.59,13.5,13.51,2035500.0,13.56,13.59,13.5,13.51,2035500.0
2015-03-05 10:25:00,13.51,13.56,13.5,13.55,1335000.0,13.51,13.56,13.5,13.55,1335000.0
2015-03-05 10:30:00,13.55,13.57,13.53,13.56,813000.0,13.55,13.57,13.53,13.56,813000.0
2015-03-05 10:35:00,13.55,13.57,13.52,13.53,975000.0,13.55,13.57,13.52,13.53,975000.0
2015-03-05 10:40:00,13.52,13.55,13.51,13.54,535500.0,13.52,13.55,13.51,13.54,535500.0
2015-03-05 10:45:00,13.55,13.6,13.53,13.58,765000.0,13.55,13.6,13.53,13.58,765000.0
2015-03-05 10:50:00,13.58,13.6,13.56,13.56,748500.0,13.58,13.6,13.56,13.56,748500.0
2015-03-05 10:55:00,13.57,13.58,13.55,13.57,315000.0,13.57,13.58,13.55,13.57,315000.0
2015-03-05 11:00:00,13.57,13.58,13.55,13.56,415500.0,13.57,13.58,13.55,13.56,415500.0
2015-03-05 11:05:00,13.56,13.56,13.53,13.54,433500.0,13.56,13.56,13.53,13.54,433500.0
2015-03-05 11:10:00,13.54,13.54,13.5,13.53,486000.0,13.54,13.54,13.5,13.53,486000.0
2015-03-05 11:15:00,13.54,13.57,13.53,13.57,432000.0,13.54,13.57,13.53,13.57,432000.0
2015-03-05 11:20:00,13.56,13.57,13.54,13.55,184500.0,13.56,13.57,13.54,13.55,184500.0
2015-03-05 11:25:00,13.55,13.56,13.54,13.55,277500.0,13.55,13.56,13.54,13.55,277500.0
2015-03-05 11:30:00,13.55,13.55,13.5,13.53,819000.0,13.55,13.55,13.5,13.53,819000.0
2015-03-05 11:35:00,13.53,13.53,13.51,13.51,321000.0,13.53,13.53,13.51,13.51,321000.0
2015-03-05 11:40:00,13.51,13.53,13.51,13.52,267000.0,13.51,13.53,13.51,13.52,267000.0
2015-03-05 11:45:00,13.52,13.54,13.52,13.54,241500.0,13.52,13.54,13.52,13.54,241500.0
2015-03-05 11:50:00,13.54,13.56,13.54,13.55,403500.0,13.54,13.56,13.54,13.55,403500.0
2015-03-05 11:55:00,13.55,13.56,13.53,13.54,388500.0,13.55,13.56,13.53,13.54,388500.0
2015-03-05 12:00:00,13.53,13.53,13.51,13.52,130500.0,13.53,13.53,13.51,13.52,130500.0
2015-03-05 12:05:00,13.53,13.53,13.47,13.48,981000.0,13.53,13.53,13.47,13.48,981000.0
2015-03-05 12:10:00,13.48,13.5,13.45,13.48,1534500.0,13.48,13.5,13.45,13.48,1534500.0
2015-03-05 12:15:00,13.48,13.48,13.44,13.44,510000.0,13.48,13.48,13.44,13.44,510000.0
2015-03-05 12:20:00,13.44,13.44,13.41,13.42,1645500.0,13.44,13.44,13.41,13.42,1645500.0
2015-03-05 12:25:00,13.42,13.45,13.42,13.43,480000.0,13.42,13.45,13.42,13.43,480000.0
2015-03-05 12:30:00,13.43,13.43,13.39,13.42,1002000.0,13.43,13.43,13.39,13.42,1002000.0
2015-03-05 12:35:00,13.42,13.42,13.39,13.39,621000.0,13.42,13.42,13.39,13.39,621000.0
2015-03-05 12:40:00,13.39,13.4,13.37,13.37,1164000.0,13.39,13.4,13.37,13.37,1164000.0
2015-03-05 12:45:00,13.37,13.41,13.37,13.39,447000.0,13.37,13.41,13.37,13.39,447000.0
2015-03-05 12:50:00,13.39,13.39,13.35,13.36,567000.0,13.39,13.39,13.35,13.36,567000.0
2015-03-05 12:55:00,13.36,13.37,13.34,13.36,510000.0,13.36,13.37,13.34,13.36,510000.0
2015-03-05 13:00:00,13.36,13.41,13.36,13.39,462000.0,13.36,13.41,13.36,13.39,462000.0
2015-03-05 13:05:00,13.39,13.39,13.37,13.38,180000.0,13.39,13.39,13.37,13.38,180000.0
2015-03-05 13:10:00,13.38,13.39,13.37,13.39,264000.0,13.38,13.39,13.37,13.39,264000.0
2015-03-05 13:15:00,13.39,13.41,13.38,13.4,360000.0,13.39,13.41,13.38,13.4,360000.0
2015-03-05 13:20:00,13.4,13.41,13.38,13.4,217500.0,13.4,13.41,13.38,13.4,217500.0
2015-03-05 13:25:00,13.41,13.42,13.4,13.42,258000.0,13.41,13.42,13.4,13.42,258000.0
2015-03-05 13:30:00,13.42,13.43,13.4,13.42,822000.0,13.42,13.43,13.4,13.42,822000.0
2015-03-05 13:35:00,13.41,13.43,13.4,13.42,801000.0,13.41,13.43,13.4,13.42,801000.0
2015-03-05 13:40:00,13.42,13.45,13.41,13.44,736500.0,13.42,13.45,13.41,13.44,736500.0
2015-03-05 13:45:00,13.44,13.46,13.44,13.46,589500.0,13.44,13.46,13.44,13.46,589500.0
2015-03-05 13:50:00,13.46,13.46,13.44,13.45,466500.0,13.46,13.46,13.44,13.45,466500.0
2015-03-05 13:55:00,13.44,13.46,13.44,13.45,543000.0,13.44,13.46,13.44,13.45,543000.0
2015-03-05 14:00:00,13.45,13.48,13.45,13.48,744000.0,13.45,13.48,13.45,13.48,744000.0
2015-03-05 14:05:00,13.47,13.49,13.44,13.44,873000.0,13.47,13.49,13.44,13.44,873000.0
2015-03-05 14:10:00,13.44,13.46,13.43,13.43,520500.0,13.44,13.46,13.43,13.43,520500.0
2015-03-05 14:15:00,13.43,13.44,13.41,13.43,637500.0,13.43,13.44,13.41,13.43,637500.0
2015-03-05 14:20:00,13.43,13.44,13.41,13.41,567000.0,13.43,13.44,13.41,13.41,567000.0
2015-03-05 14:25:00,13.41,13.42,13.38,13.38,640500.0,13.41,13.42,13.38,13.38,640500.0
2015-03-05 14:30:00,13.38,13.4,13.37,13.39,1005000.0,13.38,13.4,13.37,13.39,1005000.0
2015-03-05 14:35:00,13.4,13.43,13.4,13.42,426000.0,13.4,13.43,13.4,13.42,426000.0
2015-03-05 14:40:00,13.43,13.44,13.41,13.42,397500.0,13.43,13.44,13.41,13.42,397500.0
2015-03-05 14:45:00,13.41,13.42,13.4,13.41,357000.0,13.41,13.42,13.4,13.41,357000.0
2015-03-05 14:50:00,13.41,13.46,13.41,13.46,597000.0,13.41,13.46,13.41,13.46,597000.0
2015-03-05 14:55:00,13.46,13.46,13.43,13.44,877500.0,13.46,13.46,13.43,13.44,877500.0
2015-03-05 15:00:00,13.45,13.45,13.42,13.43,508500.0,13.45,13.45,13.42,13.43,508500.0
2015-03-05 15:05:00,13.42,13.44,13.41,13.42,439500.0,13.42,13.44,13.41,13.42,439500.0
2015-03-05 15:10:00,13.42,13.43,13.4,13.4,930000.0,13.42,13.43,13.4,13.4,930000.0
2015-03-05 15:15:00,13.41,13.42,13.4,13.41,387000.0,13.41,13.42,13.4,13.41,387000.0
2015-03-05 15:20:00,13.42,13.42,13.39,13.4,804000.0,13.42,13.42,13.39,13.4,804000.0
2015-03-05 15:25:00,13.39,13.4,13.38,13.39,225000.0,13.39,13.4,13.38,13.39,225000.0
2015-03-05 15:30:00,13.39,13.4,13.38,13.39,348000.0,13.39,13.4,13.38,13.39,348000.0
2015-03-05 15:35:00,13.4,13.41,13.39,13.4,331500.0,13.4,13.41,13.39,13.4,331500.0
2015-03-05 15:40:00,13.4,13.42,13.39,13.39,573000.0,13.4,13.42,13.39,13.39,573000.0
2015-03-05 15:45:00,13.39,13.4,13.38,13.4,471000.0,13.39,13.4,13.38,13.4,471000.0
2015-03-05 15:50:00,13.4,13.4,13.38,13.39,675000.0,13.4,13.4,13.38,13.39,675000.0
2015-03-05 15:55:00,13.39,13.39,13.37,13.38,1650000.0,13.39,13.39,13.37,13.38,1650000.0
2015-03-06 09:30:00,13.3,13.31,13.2,13.23,3333000.0,13.3,13.31,13.2,13.23,3333000.0
2015-03-06 09:35:00,13.25,13.33,13.21,13.3,1101000.0,13.25,13.33,13.21,13.3,1101000.0
2015-03-06 09:40:00,13.3,13.38,13.29,13.3,1314000.0,13.3,13.38,13.29,13.3,1314000.0
2015-03-06 09:45:00,13.3,13.33,13.28,13.29,970500.0,13.3,13.33,13.28,13.29,970500.0
2015-03-06 09:50:00,13.29,13.31,13.25,13.31,1315500.0,13.29,13.31,13.25,13.31,1315500.0
2015-03-06 09:55:00,13.31,13.33,13.3,13.32,712500.0,13.31,13.33,13.3,13.32,712500.0
2015-03-06 10:00:00,13.33,13.36,13.3,13.31,1222500.0,13.33,13.36,13.3,13.31,1222500.0
2015-03-06 10:05:00,13.32,13.33,13.3,13.31,744000.0,13.32,13.33,13.3,13.31,744000.0
2015-03-06 10:10:00,13.3,13.31,13.28,13.29,768000.0,13.3,13.31,13.28,13.29,768000.0
2015-03-06 10:15:00,13.29,13.3,13.27,13.29,940500.0,13.29,13.3,13.27,13.29,940500.0
2015-03-06 10:20:00,13.27,13.3,13.27,13.29,616500.0,13.27,13.3,13.27,13.29,616500.0
2015-03-06 10:25:00,13.29,13.29,13.28,13.29,769500.0,13.29,13.29,13.28,13.29,769500.0
2015-03-06 10:30:00,13.29,13.33,13.28,13.32,1321500.0,13.29,13.33,13.28,13.32,1321500.0
2015-03-06 10:35:00,13.32,13.34,13.31,13.33,1047000.0,13.32,13.34,13.31,13.33,1047000.0
2015-03-06 10:40:00,13.33,13.35,13.31,13.31,693000.0,13.33,13.35,13.31,13.31,693000.0
2015-03-06 10:45:00,13.31,13.34,13.22,13.22,3010500.0,13.31,13.34,13.22,13.22,3010500.0
2015-03-06 10:50:00,13.24,13.26,13.21,13.22,2230500.0,13.24,13.26,13.21,13.22,2230500.0
2015-03-06 10:55:00,13.22,13.25,13.19,13.2,2118000.0,13.22,13.25,13.19,13.2,2118000.0
2015-03-06 11:00:00,13.21,13.22,13.19,13.2,1423500.0,13.21,13.22,13.19,13.2,1423500.0
2015-03-06 11:05:00,13.2,13.21,13.15,13.16,1701000.0,13.2,13.21,13.15,13.16,1701000.0
2015-03-06 11:10:00,13.17,13.19,13.14,13.18,1459500.0,13.17,13.19,13.14,13.18,1459500.0
2015-03-06 11:15:00,13.17,13.18,13.08,13.09,2470500.0,13.17,13.18,13.08,13.09,2470500.0
2015-03-06 11:20:00,13.1,13.22,13.1,13.17,2847000.0,13.1,13.22,13.1,13.17,2847000.0
2015-03-06 11:25:00,13.17,13.17,13.13,13.14,639000.0,13.17,13.17,13.13,13.14,639000.0
2015-03-06 11:30:00,13.14,13.15,13.1,13.1,831000.0,13.14,13.15,13.1,13.1,831000.0
2015-03-06 11:35:00,13.11,13.17,13.11,13.15,874500.0,13.11,13.17,13.11,13.15,874500.0
2015-03-06 11:40:00,13.15,13.16,13.12,13.13,543000.0,13.15,13.16,13.12,13.13,543000.0
2015-03-06 11:45:00,13.13,13.16,13.12,13.16,693000.0,13.13,13.16,13.12,13.16,693000.0
2015-03-06 11:50:00,13.16,13.18,13.15,13.17,973500.0,13.16,13.18,13.15,13.17,973500.0
2015-03-06 11:55:00,13.17,13.23,13.16,13.21,1204500.0,13.17,13.23,13.16,13.21,1204500.0
2015-03-06 12:00:00,13.2,13.22,13.19,13.21,304500.0,13.2,13.22,13.19,13.21,304500.0
2015-03-06 12:05:00,13.2,13.22,13.19,13.21,304500.0,13.2,13.22,13.19,13.21,304500.0
2015-03-06 12:10:00,13.2,13.23,13.2,13.23,600000.0,13.2,13.23,13.2,13.23,600000.0
2015-03-06 12:15:00,13.23,13.25,13.2,13.2,528000.0,13.23,13.25,13.2,13.2,528000.0
2015-03-06 12:20:00,13.2,13.21,13.19,13.2,637500.0,13.2,13.21,13.19,13.2,637500.0
2015-03-06 12:25:00,13.21,13.21,13.19,13.2,463500.0,13.21,13.21,13.19,13.2,463500.0
2015-03-06 12:30:00,13.2,13.21,13.17,13.2,273000.0,13.2,13.21,13.17,13.2,273000.0
2015-03-06 12:35:00,13.21,13.22,13.19,13.22,210000.0,13.21,13.22,13.19,13.22,210000.0
2015-03-06 12:40:00,13.22,13.22,13.19,13.21,280500.0,13.22,13.22,13.19,13.21,280500.0
2015-03-06 12:45:00,13.21,13.21,13.19,13.21,214500.0,13.21,13.21,13.19,13.21,214500.0
2015-03-06 12:50:00,13.2,13.21,13.18,13.18,172500.0,13.2,13.21,13.18,13.18,172500.0
2015-03-06 12:55:00,13.19,13.19,13.16,13.16,255000.0,13.19,13.19,13.16,13.16,255000.0
2015-03-06 13:00:00,13.17,13.21,13.17,13.19,286500.0,13.17,13.21,13.17,13.19,286500.0
2015-03-06 13:05:00,13.19,13.2,13.18,13.2,297000.0,13.19,13.2,13.18,13.2,297000.0
2015-03-06 13:10:00,13.2,13.23,13.18,13.23,225000.0,13.2,13.23,13.18,13.23,225000.0
2015-03-06 13:15:00,13.23,13.23,13.19,13.21,504000.0,13.23,13.23,13.19,13.21,504000.0
2015-03-06 13:20:00,13.21,13.22,13.2,13.2,180000.0,13.21,13.22,13.2,13.2,180000.0
2015-03-06 13:25:00,13.2,13.22,13.19,13.21,262500.0,13.2,13.22,13.19,13.21,262500.0
2015-03-06 13:30:00,13.21,13.21,13.19,13.19,108000.0,13.21,13.21,13.19,13.19,108000.0
2015-03-06 13:35:00,13.19,13.2,13.17,13.19,294000.0,13.19,13.2,13.17,13.19,294000.0
2015-03-06 13:40:00,13.2,13.2,13.17,13.18,220500.0,13.2,13.2,13.17,13.18,220500.0
2015-03-06 13:45:00,13.18,13.18,13.14,13.15,1099500.0,13.18,13.18,13.14,13.15,1099500.0
2015-03-06 13:50:00,13.16,13.16,13.13,13.14,1141500.0,13.16,13.16,13.13,13.14,1141500.0
2015-03-06 13:55:00,13.14,13.14,13.13,13.14,288000.0,13.14,13.14,13.13,13.14,288000.0
2015-03-06 14:00:00,13.14,13.16,13.13,13.16,310500.0,13.14,13.16,13.13,13.16,310500.0
2015-03-06 14:05:00,13.16,13.17,13.14,13.14,541500.0,13.16,13.17,13.14,13.14,541500.0
2015-03-06 14:10:00,13.15,13.15,13.1,13.12,1288500.0,13.15,13.15,13.1,13.12,1288500.0
2015-03-06 14:15:00,13.12,13.13,13.11,13.12,306000.0,13.12,13.13,13.11,13.12,306000.0
2015-03-06 14:20:00,13.12,13.12,13.08,13.09,1066500.0,13.12,13.12,13.08,13.09,1066500.0
2015-03-06 14:25:00,13.09,13.12,13.08,13.11,472500.0,13.09,13.12,13.08,13.11,472500.0
2015-03-06 14:30:00,13.11,13.13,13.11,13.12,300000.0,13.11,13.13,13.11,13.12,300000.0
2015-03-06 14:35:00,13.12,13.12,13.09,13.09,591000.0,13.12,13.12,13.09,13.09,591000.0
2015-03-06 14:40:00,13.09,13.1,13.07,13.08,631500.0,13.09,13.1,13.07,13.08,631500.0
2015-03-06 14:45:00,13.08,13.09,13.03,13.04,1852500.0,13.08,13.09,13.03,13.04,1852500.0
2015-03-06 14:50:00,13.04,13.04,13.02,13.03,1242000.0,13.04,13.04,13.02,13.03,1242000.0
2015-03-06 14:55:00,13.03,13.03,12.96,12.97,4237500.0,13.03,13.03,12.96,12.97,4237500.0
2015-03-06 15:00:00,12.97,13.0,12.96,13.0,2659500.0,12.97,13.0,12.96,13.0,2659500.0
2015-03-06 15:05:00,13.0,13.02,12.99,13.01,1105500.0,13.0,13.02,12.99,13.01,1105500.0
2015-03-06 15:10:00,13.01,13.01,12.97,12.97,909000.0,13.01,13.01,12.97,12.97,909000.0
2015-03-06 15:15:00,12.98,12.99,12.96,12.99,546000.0,12.98,12.99,12.96,12.99,546000.0
2015-03-06 15:20:00,12.98,12.99,12.97,12.98,454500.0,12.98,12.99,12.97,12.98,454500.0
2015-03-06 15:25:00,12.99,12.99,12.91,12.92,1801500.0,12.99,12.99,12.91,12.92,1801500.0
2015-03-06 15:30:00,12.92,12.93,12.87,12.87,3132000.0,12.92,12.93,12.87,12.87,3132000.0
2015-03-06 15:35:00,12.87,12.87,12.82,12.82,3610500.0,12.87,12.87,12.82,12.82,3610500.0
2015-03-06 15:40:00,12.82,12.93,12.81,12.93,4050000.0,12.82,12.93,12.81,12.93,4050000.0
2015-03-06 15:45:00,12.93,12.95,12.91,12.91,1768500.0,12.93,12.95,12.91,12.91,1768500.0
2015-03-06 15:50:00,12.91,12.94,12.91,12.92,1555500.0,12.91,12.94,12.91,12.92,1555500.0
2015-03-06 15:55:00,12.92,12.93,12.91,12.92,3181500.0,12.92,12.93,12.91,12.92,3181500.0
2015-03-09 09:30:00,12.96,12.97,12.84,12.86,2835000.0,12.96,12.97,12.84,12.86,2835000.0
2015-03-09 09:35:00,12.85,12.86,12.77,12.8,2593500.0,12.85,12.86,12.77,12.8,2593500.0
2015-03-09 09:40:00,12.8,12.8,12.67,12.71,4477500.0,12.8,12.8,12.67,12.71,4477500.0
2015-03-09 09:45:00,12.7,12.72,12.55,12.56,5217000.0,12.7,12.72,12.55,12.56,5217000.0
2015-03-09 09:50:00,12.56,12.66,12.56,12.66,3381000.0,12.56,12.66,12.56,12.66,3381000.0
2015-03-09 09:55:00,12.65,12.73,12.63,12.65,2850000.0,12.65,12.73,12.63,12.65,2850000.0
2015-03-09 10:00:00,12.65,12.66,12.61,12.66,2274000.0,12.65,12.66,12.61,12.66,2274000.0
2015-03-09 10:05:00,12.65,12.76,12.65,12.75,3157500.0,12.65,12.76,12.65,12.75,3157500.0
2015-03-09 10:10:00,12.75,12.77,12.7,12.73,1794000.0,12.75,12.77,12.7,12.73,1794000.0
2015-03-09 10:15:00,12.73,12.73,12.61,12.63,2346000.0,12.73,12.73,12.61,12.63,2346000.0
2015-03-09 10:20:00,12.63,12.65,12.6,12.61,1845000.0,12.63,12.65,12.6,12.61,1845000.0
2015-03-09 10:25:00,12.61,12.68,12.59,12.66,1686000.0,12.61,12.68,12.59,12.66,1686000.0
2015-03-09 10:30:00,12.67,12.7,12.65,12.69,1312500.0,12.67,12.7,12.65,12.69,1312500.0
2015-03-09 10:35:00,12.68,12.71,12.63,12.63,1234500.0,12.68,12.71,12.63,12.63,1234500.0
2015-03-09 10:40:00,12.63,12.65,12.61,12.63,778500.0,12.63,12.65,12.61,12.63,778500.0
2015-03-09 10:45:00,12.62,12.66,12.62,12.64,874500.0,12.62,12.66,12.62,12.64,874500.0
2015-03-09 10:50:00,12.65,12.68,12.61,12.61,1342500.0,12.65,12.68,12.61,12.61,1342500.0
2015-03-09 10:55:00,12.61,12.61,12.57,12.57,1945500.0,12.61,12.61,12.57,12.57,1945500.0
2015-03-09 11:00:00,12.57,12.61,12.56,12.6,1156500.0,12.57,12.61,12.56,12.6,1156500.0
2015-03-09 11:05:00,12.6,12.68,12.59,12.67,1815000.0,12.6,12.68,12.59,12.67,1815000.0
2015-03-09 11:10:00,12.68,12.7,12.66,12.68,960000.0,12.68,12.7,12.66,12.68,960000.0
2015-03-09 11:15:00,12.68,12.74,12.67,12.69,1785000.0,12.68,12.74,12.67,12.69,1785000.0
2015-03-09 11:20:00,12.69,12.72,12.67,12.72,739500.0,12.69,12.72,12.67,12.72,739500.0
2015-03-09 11:25:00,12.71,12.73,12.68,12.72,1083000.0,12.71,12.73,12.68,12.72,1083000.0
2015-03-09 11:30:00,12.72,12.72,12.66,12.67,957000.0,12.72,12.72,12.66,12.67,957000.0
2015-03-09 11:35:00,12.67,12.7,12.65,12.67,918000.0,12.67,12.7,12.65,12.67,918000.0
2015-03-09 11:40:00,12.67,12.71,12.66,12.68,877500.0,12.67,12.71,12.66,12.68,877500.0
2015-03-09 11:45:00,12.68,12.7,12.67,12.7,556500.0,12.68,12.7,12.67,12.7,556500.0
2015-03-09 11:50:00,12.7,12.7,12.66,12.67,742500.0,12.7,12.7,12.66,12.67,742500.0
2015-03-09 11:55:00,12.67,12.67,12.63,12.63,898500.0,12.67,12.67,12.63,12.63,898500.0
2015-03-09 12:00:00,12.64,12.66,12.63,12.65,454500.0,12.64,12.66,12.63,12.65,454500.0
2015-03-09 12:05:00,12.65,12.65,12.59,12.6,1137000.0,12.65,12.65,12.59,12.6,1137000.0
2015-03-09 12:10:00,12.6,12.61,12.59,12.6,948000.0,12.6,12.61,12.59,12.6,948000.0
2015-03-09 12:15:00,12.6,12.61,12.58,12.6,757500.0,12.6,12.61,12.58,12.6,757500.0
2015-03-09 12:20:00,12.6,12.63,12.6,12.63,441000.0,12.6,12.63,12.6,12.63,441000.0
2015-03-09 12:25:00,12.63,12.63,12.6,12.62,319500.0,12.63,12.63,12.6,12.62,319500.0
2015-03-09 12:30:00,12.62,12.63,12.61,12.62,649500.0,12.62,12.63,12.61,12.62,649500.0
2015-03-09 12:35:00,12.62,12.63,12.6,12.61,738000.0,12.62,12.63,12.6,12.61,738000.0
2015-03-09 12:40:00,12.61,12.64,12.61,12.63,711000.0,12.61,12.64,12.61,12.63,711000.0
2015-03-09 12:45:00,12.64,12.64,12.62,12.63,478500.0,12.64,12.64,12.62,12.63,478500.0
2015-03-09 12:50:00,12.63,12.63,12.61,12.61,331500.0,12.63,12.63,12.61,12.61,331500.0
2015-03-09 12:55:00,12.62,12.66,12.62,12.66,736500.0,12.62,12.66,12.62,12.66,736500.0
2015-03-09 13:00:00,12.65,12.69,12.64,12.69,1474500.0,12.65,12.69,12.64,12.69,1474500.0
2015-03-09 13:05:00,12.69,12.7,12.67,12.67,1051500.0,12.69,12.7,12.67,12.67,1051500.0
2015-03-09 13:10:00,12.67,12.68,12.65,12.67,1168500.0,12.67,12.68,12.65,12.67,1168500.0
2015-03-09 13:15:00,12.67,12.69,12.63,12.64,781500.0,12.67,12.69,12.63,12.64,781500.0
2015-03-09 13:20:00,12.63,12.68,12.63,12.67,895500.0,12.63,12.68,12.63,12.67,895500.0
2015-03-09 13:25:00,12.67,12.67,12.65,12.67,279000.0,12.67,12.67,12.65,12.67,279000.0
2015-03-09 13:30:00,12.67,12.67,12.66,12.67,522000.0,12.67,12.67,12.66,12.67,522000.0
2015-03-09 13:35:00,12.67,12.67,12.64,12.64,325500.0,12.67,12.67,12.64,12.64,325500.0
2015-03-09 13:40:00,12.65,12.67,12.65,12.66,907500.0,12.65,12.67,12.65,12.66,907500.0
2015-03-09 13:45:00,12.65,12.67,12.65,12.65,445500.0,12.65,12.67,12.65,12.65,445500.0
2015-03-09 13:50:00,12.66,12.69,12.65,12.68,594000.0,12.66,12.69,12.65,12.68,594000.0
2015-03-09 13:55:00,12.68,12.69,12.67,12.69,675000.0,12.68,12.69,12.67,12.69,675000.0
2015-03-09 14:00:00,12.69,12.71,12.67,12.68,640500.0,12.69,12.71,12.67,12.68,640500.0
2015-03-09 14:05:00,12.68,12.7,12.67,12.67,241500.0,12.68,12.7,12.67,12.67,241500.0
2015-03-09 14:10:00,12.67,12.69,12.66,12.67,603000.0,12.67,12.69,12.66,12.67,603000.0
2015-03-09 14:15:00,12.68,12.69,12.66,12.67,351000.0,12.68,12.69,12.66,12.67,351000.0
2015-03-09 14:20:00,12.66,12.68,12.66,12.68,520500.0,12.66,12.68,12.66,12.68,520500.0
2015-03-09 14:25:00,12.67,12.68,12.67,12.67,283500.0,12.67,12.68,12.67,12.67,283500.0
2015-03-09 14:30:00,12.67,12.68,12.66,12.67,270000.0,12.67,12.68,12.66,12.67,270000.0
2015-03-09 14:35:00,12.67,12.68,12.65,12.66,580500.0,12.67,12.68,12.65,12.66,580500.0
2015-03-09 14:40:00,12.65,12.66,12.63,12.66,600000.0,12.65,12.66,12.63,12.66,600000.0
2015-03-09 14:45:00,12.66,12.68,12.66,12.68,561000.0,12.66,12.68,12.66,12.68,561000.0
2015-03-09 14:50:00,12.68,12.69,12.67,12.68,391500.0,12.68,12.69,12.67,12.68,391500.0
2015-03-09 14:55:00,12.67,12.69,12.66,12.68,564000.0,12.67,12.69,12.66,12.68,564000.0
2015-03-09 15:00:00,12.68,12.69,12.67,12.68,414000.0,12.68,12.69,12.67,12.68,414000.0
2015-03-09 15:05:00,12.68,12.69,12.67,12.68,283500.0,12.68,12.69,12.67,12.68,283500.0
2015-03-09 15:10:00,12.69,12.69,12.67,12.68,391500.0,12.69,12.69,12.67,12.68,391500.0
2015-03-09 15:15:00,12.68,12.7,12.67,12.69,466500.0,12.68,12.7,12.67,12.69,466500.0
2015-03-09 15:20:00,12.69,12.7,12.67,12.68,358500.0,12.69,12.7,12.67,12.68,358500.0
2015-03-09 15:25:00,12.68,12.69,12.67,12.68,541500.0,12.68,12.69,12.67,12.68,541500.0
2015-03-09 15:30:00,12.68,12.7,12.67,12.69,498000.0,12.68,12.7,12.67,12.69,498000.0
2015-03-09 15:35:00,12.68,12.68,12.66,12.68,618000.0,12.68,12.68,12.66,12.68,618000.0
2015-03-09 15:40:00,12.68,12.69,12.67,12.68,498000.0,12.68,12.69,12.67,12.68,498000.0
2015-03-09 15:45:00,12.68,12.7,12.67,12.7,1198500.0,12.68,12.7,12.67,12.7,1198500.0
2015-03-09 15:50:00,12.7,12.73,12.7,12.7,1215000.0,12.7,12.73,12.7,12.7,1215000.0
2015-03-09 15:55:00,12.71,12.74,12.69,12.72,2842500.0,12.71,12.74,12.69,12.72,2842500.0
2015-03-10 09:30:00,12.56,12.7,12.52,12.64,3754500.0,12.56,12.7,12.52,12.64,3754500.0
2015-03-10 09:35:00,12.64,12.67,12.59,12.6,1341000.0,12.64,12.67,12.59,12.6,1341000.0
2015-03-10 09:40:00,12.59,12.63,12.57,12.58,1147500.0,12.59,12.63,12.57,12.58,1147500.0
2015-03-10 09:45:00,12.57,12.59,12.53,12.57,1333500.0,12.57,12.59,12.53,12.57,1333500.0
2015-03-10 09:50:00,12.55,12.59,12.53,12.55,990000.0,12.55,12.59,12.53,12.55,990000.0
2015-03-10 09:55:00,12.55,12.6,12.53,12.53,1194000.0,12.55,12.6,12.53,12.53,1194000.0
2015-03-10 10:00:00,12.54,12.57,12.51,12.57,817500.0,12.54,12.57,12.51,12.57,817500.0
2015-03-10 10:05:00,12.56,12.59,12.53,12.58,709500.0,12.56,12.59,12.53,12.58,709500.0
2015-03-10 10:10:00,12.59,12.67,12.58,12.62,2206500.0,12.59,12.67,12.58,12.62,2206500.0
2015-03-10 10:15:00,12.61,12.67,12.58,12.64,1566000.0,12.61,12.67,12.58,12.64,1566000.0
2015-03-10 10:20:00,12.63,12.64,12.59,12.62,705000.0,12.63,12.64,12.59,12.62,705000.0
2015-03-10 10:25:00,12.61,12.62,12.58,12.61,672000.0,12.61,12.62,12.58,12.61,672000.0
2015-03-10 10:30:00,12.6,12.61,12.59,12.59,507000.0,12.6,12.61,12.59,12.59,507000.0
2015-03-10 10:35:00,12.58,12.6,12.58,12.59,624000.0,12.58,12.6,12.58,12.59,624000.0
2015-03-10 10:40:00,12.6,12.63,12.59,12.63,741000.0,12.6,12.63,12.59,12.63,741000.0
2015-03-10 10:45:00,12.62,12.72,12.62,12.7,2877000.0,12.62,12.72,12.62,12.7,2877000.0
2015-03-10 10:50:00,12.7,12.78,12.69,12.76,3064500.0,12.7,12.78,12.69,12.76,3064500.0
2015-03-10 10:55:00,12.75,12.79,12.73,12.75,1827000.0,12.75,12.79,12.73,12.75,1827000.0
2015-03-10 11:00:00,12.74,12.8,12.74,12.76,1407000.0,12.74,12.8,12.74,12.76,1407000.0
2015-03-10 11:05:00,12.76,12.79,12.73,12.74,852000.0,12.76,12.79,12.73,12.74,852000.0
2015-03-10 11:10:00,12.74,12.77,12.72,12.75,1303500.0,12.74,12.77,12.72,12.75,1303500.0
2015-03-10 11:15:00,12.75,12.76,12.73,12.75,369000.0,12.75,12.76,12.73,12.75,369000.0
2015-03-10 11:20:00,12.75,12.8,12.74,12.76,766500.0,12.75,12.8,12.74,12.76,766500.0
2015-03-10 11:25:00,12.76,12.8,12.76,12.79,420000.0,12.76,12.8,12.76,12.79,420000.0
2015-03-10 11:30:00,12.79,12.83,12.78,12.79,1143000.0,12.79,12.83,12.78,12.79,1143000.0
2015-03-10 11:35:00,12.79,12.81,12.78,12.8,532500.0,12.79,12.81,12.78,12.8,532500.0
2015-03-10 11:40:00,12.8,12.81,12.76,12.78,856500.0,12.8,12.81,12.76,12.78,856500.0
2015-03-10 11:45:00,12.78,12.81,12.77,12.78,540000.0,12.78,12.81,12.77,12.78,540000.0
2015-03-10 11:50:00,12.78,12.81,12.78,12.79,373500.0,12.78,12.81,12.78,12.79,373500.0
2015-03-10 11:55:00,12.79,12.81,12.77,12.77,534000.0,12.79,12.81,12.77,12.77,534000.0
2015-03-10 12:00:00,12.77,12.77,12.74,12.77,324000.0,12.77,12.77,12.74,12.77,324000.0
2015-03-10 12:05:00,12.76,12.78,12.75,12.78,252000.0,12.76,12.78,12.75,12.78,252000.0
2015-03-10 12:10:00,12.79,12.81,12.77,12.8,573000.0,12.79,12.81,12.77,12.8,573000.0
2015-03-10 12:15:00,12.8,12.81,12.79,12.81,510000.0,12.8,12.81,12.79,12.81,510000.0
2015-03-10 12:20:00,12.8,12.84,12.8,12.81,1342500.0,12.8,12.84,12.8,12.81,1342500.0
2015-03-10 12:25:00,12.82,12.86,12.81,12.83,663000.0,12.82,12.86,12.81,12.83,663000.0
2015-03-10 12:30:00,12.83,12.83,12.8,12.82,451500.0,12.83,12.83,12.8,12.82,451500.0
2015-03-10 12:35:00,12.81,12.85,12.8,12.85,288000.0,12.81,12.85,12.8,12.85,288000.0
2015-03-10 12:40:00,12.85,12.88,12.84,12.88,744000.0,12.85,12.88,12.84,12.88,744000.0
2015-03-10 12:45:00,12.88,12.9,12.85,12.89,604500.0,12.88,12.9,12.85,12.89,604500.0
2015-03-10 12:50:00,12.88,12.88,12.85,12.86,492000.0,12.88,12.88,12.85,12.86,492000.0
2015-03-10 12:55:00,12.87,12.88,12.84,12.85,487500.0,12.87,12.88,12.84,12.85,487500.0
2015-03-10 13:00:00,12.85,12.88,12.84,12.86,624000.0,12.85,12.88,12.84,12.86,624000.0
2015-03-10 13:05:00,12.86,12.86,12.81,12.83,757500.0,12.86,12.86,12.81,12.83,757500.0
2015-03-10 13:10:00,12.82,12.85,12.82,12.83,646500.0,12.82,12.85,12.82,12.83,646500.0
2015-03-10 13:15:00,12.83,12.87,12.83,12.84,658500.0,12.83,12.87,12.83,12.84,658500.0
2015-03-10 13:20:00,12.84,12.89,12.84,12.89,451500.0,12.84,12.89,12.84,12.89,451500.0
2015-03-10 13:25:00,12.89,12.89,12.85,12.86,570000.0,12.89,12.89,12.85,12.86,570000.0
2015-03-10 13:30:00,12.85,12.87,12.84,12.84,340500.0,12.85,12.87,12.84,12.84,340500.0
2015-03-10 13:35:00,12.84,12.86,12.84,12.86,295500.0,12.84,12.86,12.84,12.86,295500.0
2015-03-10 13:40:00,12.86,12.89,12.84,12.87,385500.0,12.86,12.89,12.84,12.87,385500.0
2015-03-10 13:45:00,12.87,12.89,12.87,12.88,658500.0,12.87,12.89,12.87,12.88,658500.0
2015-03-10 13:50:00,12.88,12.9,12.87,12.89,490500.0,12.88,12.9,12.87,12.89,490500.0
2015-03-10 13:55:00,12.89,12.89,12.86,12.87,444000.0,12.89,12.89,12.86,12.87,444000.0
2015-03-10 14:00:00,12.86,12.87,12.86,12.86,349500.0,12.86,12.87,12.86,12.86,349500.0
2015-03-10 14:05:00,12.87,12.88,12.86,12.88,451500.0,12.87,12.88,12.86,12.88,451500.0
2015-03-10 14:10:00,12.88,12.88,12.82,12.83,918000.0,12.88,12.88,12.82,12.83,918000.0
2015-03-10 14:15:00,12.83,12.85,12.79,12.81,1005000.0,12.83,12.85,12.79,12.81,1005000.0
2015-03-10 14:20:00,12.81,12.81,12.77,12.78,807000.0,12.81,12.81,12.77,12.78,807000.0
2015-03-10 14:25:00,12.79,12.8,12.78,12.8,505500.0,12.79,12.8,12.78,12.8,505500.0
2015-03-10 14:30:00,12.8,12.84,12.79,12.82,370500.0,12.8,12.84,12.79,12.82,370500.0
2015-03-10 14:35:00,12.81,12.83,12.8,12.82,216000.0,12.81,12.83,12.8,12.82,216000.0
2015-03-10 14:40:00,12.82,12.82,12.79,12.82,255000.0,12.82,12.82,12.79,12.82,255000.0
2015-03-10 14:45:00,12.82,12.85,12.8,12.8,585000.0,12.82,12.85,12.8,12.8,585000.0
2015-03-10 14:50:00,12.81,12.83,12.81,12.82,292500.0,12.81,12.83,12.81,12.82,292500.0
2015-03-10 14:55:00,12.82,12.82,12.79,12.8,274500.0,12.82,12.82,12.79,12.8,274500.0
2015-03-10 15:00:00,12.79,12.82,12.79,12.8,522000.0,12.79,12.82,12.79,12.8,522000.0
2015-03-10 15:05:00,12.8,12.81,12.78,12.8,826500.0,12.8,12.81,12.78,12.8,826500.0
2015-03-10 15:10:00,12.8,12.81,12.78,12.78,373500.0,12.8,12.81,12.78,12.78,373500.0
2015-03-10 15:15:00,12.77,12.79,12.77,12.78,504000.0,12.77,12.79,12.77,12.78,504000.0
2015-03-10 15:20:00,12.77,12.77,12.71,12.73,1486500.0,12.77,12.77,12.71,12.73,1486500.0
2015-03-10 15:25:00,12.73,12.74,12.66,12.69,2106000.0,12.73,12.74,12.66,12.69,2106000.0
2015-03-10 15:30:00,12.68,12.7,12.63,12.68,2077500.0,12.68,12.7,12.63,12.68,2077500.0
2015-03-10 15:35:00,12.68,12.69,12.66,12.68,1744500.0,12.68,12.69,12.66,12.68,1744500.0
2015-03-10 15:40:00,12.68,12.73,12.68,12.69,819000.0,12.68,12.73,12.68,12.69,819000.0
2015-03-10 15:45:00,12.7,12.72,12.67,12.71,597000.0,12.7,12.72,12.67,12.71,597000.0
2015-03-10 15:50:00,12.7,12.72,12.69,12.69,814500.0,12.7,12.72,12.69,12.69,814500.0
2015-03-10 15:55:00,12.69,12.71,12.67,12.69,1858500.0,12.69,12.71,12.67,12.69,1858500.0
2015-03-11 09:30:00,12.74,12.79,12.73,12.78,1261500.0,12.74,12.79,12.73,12.78,1261500.0
2015-03-11 09:35:00,12.78,12.85,12.78,12.81,1179000.0,12.78,12.85,12.78,12.81,1179000.0
2015-03-11 09:40:00,12.79,12.86,12.78,12.84,1107000.0,12.79,12.86,12.78,12.84,1107000.0
2015-03-11 09:45:00,12.84,12.9,12.81,12.84,1312500.0,12.84,12.9,12.81,12.84,1312500.0
2015-03-11 09:50:00,12.84,12.88,12.83,12.87,918000.0,12.84,12.88,12.83,12.87,918000.0
2015-03-11 09:55:00,12.87,12.95,12.87,12.95,1108500.0,12.87,12.95,12.87,12.95,1108500.0
2015-03-11 10:00:00,12.94,12.95,12.92,12.93,670500.0,12.94,12.95,12.92,12.93,670500.0
2015-03-11 10:05:00,12.92,13.0,12.92,13.0,1608000.0,12.92,13.0,12.92,13.0,1608000.0
2015-03-11 10:10:00,13.0,13.08,12.99,13.0,2533500.0,13.0,13.08,12.99,13.0,2533500.0
2015-03-11 10:15:00,13.01,13.01,12.95,12.97,2364000.0,13.01,13.01,12.95,12.97,2364000.0
2015-03-11 10:20:00,12.97,12.97,12.91,12.93,1894500.0,12.97,12.97,12.91,12.93,1894500.0
2015-03-11 10:25:00,12.93,12.98,12.92,12.94,888000.0,12.93,12.98,12.92,12.94,888000.0
2015-03-11 10:30:00,12.94,12.96,12.89,12.9,843000.0,12.94,12.96,12.89,12.9,843000.0
2015-03-11 10:35:00,12.89,12.91,12.85,12.87,1209000.0,12.89,12.91,12.85,12.87,1209000.0
2015-03-11 10:40:00,12.85,12.88,12.81,12.83,1681500.0,12.85,12.88,12.81,12.83,1681500.0
2015-03-11 10:45:00,12.85,12.91,12.84,12.9,865500.0,12.85,12.91,12.84,12.9,865500.0
2015-03-11 10:50:00,12.9,12.92,12.88,12.91,661500.0,12.9,12.92,12.88,12.91,661500.0
2015-03-11 10:55:00,12.91,12.93,12.89,12.9,741000.0,12.91,12.93,12.89,12.9,741000.0
2015-03-11 11:00:00,12.89,12.95,12.89,12.93,1101000.0,12.89,12.95,12.89,12.93,1101000.0
2015-03-11 11:05:00,12.93,12.93,12.88,12.9,375000.0,12.93,12.93,12.88,12.9,375000.0
2015-03-11 11:10:00,12.91,12.93,12.9,12.9,342000.0,12.91,12.93,12.9,12.9,342000.0
2015-03-11 11:15:00,12.9,12.93,12.9,12.9,195000.0,12.9,12.93,12.9,12.9,195000.0
2015-03-11 11:20:00,12.9,12.91,12.88,12.89,337500.0,12.9,12.91,12.88,12.89,337500.0
2015-03-11 11:25:00,12.88,12.95,12.88,12.94,562500.0,12.88,12.95,12.88,12.94,562500.0
2015-03-11 11:30:00,12.93,12.95,12.91,12.95,478500.0,12.93,12.95,12.91,12.95,478500.0
2015-03-11 11:35:00,12.95,12.97,12.93,12.96,1125000.0,12.95,12.97,12.93,12.96,1125000.0
2015-03-11 11:40:00,12.96,12.98,12.95,12.97,1468500.0,12.96,12.98,12.95,12.97,1468500.0
2015-03-11 11:45:00,12.96,12.98,12.96,12.96,327000.0,12.96,12.98,12.96,12.96,327000.0
2015-03-11 11:50:00,12.96,12.98,12.94,12.97,523500.0,12.96,12.98,12.94,12.97,523500.0
2015-03-11 11:55:00,12.97,13.0,12.94,13.0,912000.0,12.97,13.0,12.94,13.0,912000.0
2015-03-11 12:00:00,13.0,13.02,12.98,13.0,856500.0,13.0,13.02,12.98,13.0,856500.0
2015-03-11 12:05:00,13.01,13.02,13.0,13.02,534000.0,13.01,13.02,13.0,13.02,534000.0
2015-03-11 12:10:00,13.01,13.03,13.0,13.02,556500.0,13.01,13.03,13.0,13.02,556500.0
2015-03-11 12:15:00,13.01,13.05,13.01,13.04,813000.0,13.01,13.05,13.01,13.04,813000.0
2015-03-11 12:20:00,13.04,13.04,13.0,13.0,459000.0,13.04,13.04,13.0,13.0,459000.0
2015-03-11 12:25:00,13.01,13.03,12.97,13.02,1428000.0,13.01,13.03,12.97,13.02,1428000.0
2015-03-11 12:30:00,13.02,13.03,13.0,13.01,481500.0,13.02,13.03,13.0,13.01,481500.0
2015-03-11 12:35:00,13.01,13.03,13.0,13.02,298500.0,13.01,13.03,13.0,13.02,298500.0
2015-03-11 12:40:00,13.02,13.05,13.02,13.03,829500.0,13.02,13.05,13.02,13.03,829500.0
2015-03-11 12:45:00,13.03,13.04,13.02,13.02,280500.0,13.03,13.04,13.02,13.02,280500.0
2015-03-11 12:50:00,13.03,13.04,13.02,13.03,390000.0,13.03,13.04,13.02,13.03,390000.0
2015-03-11 12:55:00,13.02,13.03,13.01,13.02,376500.0,13.02,13.03,13.01,13.02,376500.0
2015-03-11 13:00:00,13.02,13.03,12.99,13.0,604500.0,13.02,13.03,12.99,13.0,604500.0
2015-03-11 13:05:00,13.0,13.0,12.99,13.0,297000.0,13.0,13.0,12.99,13.0,297000.0
2015-03-11 13:10:00,13.0,13.0,12.97,12.98,427500.0,13.0,13.0,12.97,12.98,427500.0
2015-03-11 13:15:00,12.98,12.98,12.97,12.98,243000.0,12.98,12.98,12.97,12.98,243000.0
2015-03-11 13:20:00,12.98,12.99,12.97,12.98,465000.0,12.98,12.99,12.97,12.98,465000.0
2015-03-11 13:25:00,12.98,12.98,12.94,12.94,646500.0,12.98,12.98,12.94,12.94,646500.0
2015-03-11 13:30:00,12.94,12.94,12.91,12.92,550500.0,12.94,12.94,12.91,12.92,550500.0
2015-03-11 13:35:00,12.91,12.97,12.91,12.95,414000.0,12.91,12.97,12.91,12.95,414000.0
2015-03-11 13:40:00,12.95,12.95,12.91,12.92,637500.0,12.95,12.95,12.91,12.92,637500.0
2015-03-11 13:45:00,12.93,12.93,12.9,12.91,793500.0,12.93,12.93,12.9,12.91,793500.0
2015-03-11 13:50:00,12.92,12.93,12.91,12.93,514500.0,12.92,12.93,12.91,12.93,514500.0
2015-03-11 13:55:00,12.93,12.95,12.92,12.93,615000.0,12.93,12.95,12.92,12.93,615000.0
2015-03-11 14:00:00,12.94,12.96,12.93,12.95,537000.0,12.94,12.96,12.93,12.95,537000.0
2015-03-11 14:05:00,12.95,12.96,12.94,12.96,586500.0,12.95,12.96,12.94,12.96,586500.0
2015-03-11 14:10:00,12.95,12.96,12.94,12.95,748500.0,12.95,12.96,12.94,12.95,748500.0
2015-03-11 14:15:00,12.95,12.99,12.95,12.98,655500.0,12.95,12.99,12.95,12.98,655500.0
2015-03-11 14:20:00,12.98,12.99,12.96,12.97,354000.0,12.98,12.99,12.96,12.97,354000.0
2015-03-11 14:25:00,12.97,12.99,12.97,12.98,444000.0,12.97,12.99,12.97,12.98,444000.0
2015-03-11 14:30:00,12.98,13.01,12.98,13.0,966000.0,12.98,13.01,12.98,13.0,966000.0
2015-03-11 14:35:00,13.0,13.03,12.99,13.03,1140000.0,13.0,13.03,12.99,13.03,1140000.0
2015-03-11 14:40:00,13.02,13.03,13.0,13.01,654000.0,13.02,13.03,13.0,13.01,654000.0
2015-03-11 14:45:00,13.01,13.03,13.01,13.03,415500.0,13.01,13.03,13.01,13.03,415500.0
2015-03-11 14:50:00,13.03,13.03,13.01,13.03,627000.0,13.03,13.03,13.01,13.03,627000.0
2015-03-11 14:55:00,13.03,13.03,12.98,13.01,1296000.0,13.03,13.03,12.98,13.01,1296000.0
2015-03-11 15:00:00,13.01,13.02,12.99,12.99,814500.0,13.01,13.02,12.99,12.99,814500.0
2015-03-11 15:05:00,13.0,13.0,12.97,12.97,238500.0,13.0,13.0,12.97,12.97,238500.0
2015-03-11 15:10:00,12.97,12.99,12.95,12.95,715500.0,12.97,12.99,12.95,12.95,715500.0
2015-03-11 15:15:00,12.96,12.99,12.96,12.99,775500.0,12.96,12.99,12.96,12.99,775500.0
2015-03-11 15:20:00,12.98,12.99,12.95,12.97,435000.0,12.98,12.99,12.95,12.97,435000.0
2015-03-11 15:25:00,12.97,12.98,12.95,12.96,415500.0,12.97,12.98,12.95,12.96,415500.0
2015-03-11 15:30:00,12.96,12.96,12.93,12.94,420000.0,12.96,12.96,12.93,12.94,420000.0
2015-03-11 15:35:00,12.94,12.95,12.9,12.91,1543500.0,12.94,12.95,12.9,12.91,1543500.0
2015-03-11 15:40:00,12.91,12.93,12.89,12.9,927000.0,12.91,12.93,12.89,12.9,927000.0
2015-03-11 15:45:00,12.91,12.91,12.87,12.88,1608000.0,12.91,12.91,12.87,12.88,1608000.0
2015-03-11 15:50:00,12.88,12.93,12.88,12.9,805500.0,12.88,12.93,12.88,12.9,805500.0
2015-03-11 15:55:00,12.9,12.93,12.9,12.92,2236500.0,12.9,12.93,12.9,12.92,2236500.0
2015-03-12 09:30:00,12.92,12.96,12.88,12.95,1486500.0,12.92,12.96,12.88,12.95,1486500.0
2015-03-12 09:35:00,12.94,12.96,12.8,12.82,1315500.0,12.94,12.96,12.8,12.82,1315500.0
2015-03-12 09:40:00,12.82,12.87,12.8,12.86,753000.0,12.82,12.87,12.8,12.86,753000.0
2015-03-12 09:45:00,12.86,12.87,12.79,12.79,1488000.0,12.86,12.87,12.79,12.79,1488000.0
2015-03-12 09:50:00,12.79,12.85,12.78,12.84,835500.0,12.79,12.85,12.78,12.84,835500.0
2015-03-12 09:55:00,12.84,12.85,12.81,12.84,268500.0,12.84,12.85,12.81,12.84,268500.0
2015-03-12 10:00:00,12.84,12.89,12.82,12.83,630000.0,12.84,12.89,12.82,12.83,630000.0
2015-03-12 10:05:00,12.83,12.86,12.82,12.85,942000.0,12.83,12.86,12.82,12.85,942000.0
2015-03-12 10:10:00,12.85,12.89,12.84,12.84,1086000.0,12.85,12.89,12.84,12.84,1086000.0
2015-03-12 10:15:00,12.85,12.86,12.81,12.83,1024500.0,12.85,12.86,12.81,12.83,1024500.0
2015-03-12 10:20:00,12.84,12.84,12.81,12.83,207000.0,12.84,12.84,12.81,12.83,207000.0
2015-03-12 10:25:00,12.82,12.93,12.81,12.91,1285500.0,12.82,12.93,12.81,12.91,1285500.0
2015-03-12 10:30:00,12.9,12.91,12.88,12.88,628500.0,12.9,12.91,12.88,12.88,628500.0
2015-03-12 10:35:00,12.88,12.9,12.86,12.87,667500.0,12.88,12.9,12.86,12.87,667500.0
2015-03-12 10:40:00,12.87,12.87,12.83,12.84,607500.0,12.87,12.87,12.83,12.84,607500.0
2015-03-12 10:45:00,12.84,12.9,12.84,12.9,462000.0,12.84,12.9,12.84,12.9,462000.0
2015-03-12 10:50:00,12.89,12.9,12.87,12.88,933000.0,12.89,12.9,12.87,12.88,933000.0
2015-03-12 10:55:00,12.88,12.91,12.87,12.88,1095000.0,12.88,12.91,12.87,12.88,1095000.0
2015-03-12 11:00:00,12.88,12.88,12.85,12.86,724500.0,12.88,12.88,12.85,12.86,724500.0
2015-03-12 11:05:00,12.86,12.88,12.85,12.87,397500.0,12.86,12.88,12.85,12.87,397500.0
2015-03-12 11:10:00,12.87,12.9,12.87,12.89,594000.0,12.87,12.9,12.87,12.89,594000.0
2015-03-12 11:15:00,12.89,12.91,12.87,12.88,351000.0,12.89,12.91,12.87,12.88,351000.0
2015-03-12 11:20:00,12.88,12.9,12.87,12.89,466500.0,12.88,12.9,12.87,12.89,466500.0
2015-03-12 11:25:00,12.88,12.89,12.86,12.86,426000.0,12.88,12.89,12.86,12.86,426000.0
2015-03-12 11:30:00,12.87,12.88,12.85,12.86,231000.0,12.87,12.88,12.85,12.86,231000.0
2015-03-12 11:35:00,12.86,12.88,12.85,12.86,178500.0,12.86,12.88,12.85,12.86,178500.0
2015-03-12 11:40:00,12.86,12.87,12.86,12.86,228000.0,12.86,12.87,12.86,12.86,228000.0
2015-03-12 11:45:00,12.86,12.87,12.85,12.86,438000.0,12.86,12.87,12.85,12.86,438000.0
2015-03-12 11:50:00,12.86,12.87,12.85,12.86,526500.0,12.86,12.87,12.85,12.86,526500.0
2015-03-12 11:55:00,12.86,12.87,12.86,12.87,477000.0,12.86,12.87,12.86,12.87,477000.0
2015-03-12 12:00:00,12.87,12.88,12.86,12.87,529500.0,12.87,12.88,12.86,12.87,529500.0
2015-03-12 12:05:00,12.87,12.88,12.85,12.86,367500.0,12.87,12.88,12.85,12.86,367500.0
2015-03-12 12:10:00,12.87,12.87,12.85,12.86,465000.0,12.87,12.87,12.85,12.86,465000.0
2015-03-12 12:15:00,12.86,12.86,12.85,12.86,340500.0,12.86,12.86,12.85,12.86,340500.0
2015-03-12 12:20:00,12.86,12.86,12.84,12.84,226500.0,12.86,12.86,12.84,12.84,226500.0
2015-03-12 12:25:00,12.84,12.85,12.83,12.84,552000.0,12.84,12.85,12.83,12.84,552000.0
2015-03-12 12:30:00,12.83,12.86,12.83,12.84,388500.0,12.83,12.86,12.83,12.84,388500.0
2015-03-12 12:35:00,12.84,12.85,12.82,12.83,382500.0,12.84,12.85,12.82,12.83,382500.0
2015-03-12 12:40:00,12.83,12.84,12.82,12.83,573000.0,12.83,12.84,12.82,12.83,573000.0
2015-03-12 12:45:00,12.83,12.83,12.8,12.81,904500.0,12.83,12.83,12.8,12.81,904500.0
2015-03-12 12:50:00,12.8,12.81,12.79,12.8,616500.0,12.8,12.81,12.79,12.8,616500.0
2015-03-12 12:55:00,12.8,12.8,12.78,12.79,388500.0,12.8,12.8,12.78,12.79,388500.0
2015-03-12 13:00:00,12.79,12.8,12.79,12.8,352500.0,12.79,12.8,12.79,12.8,352500.0
2015-03-12 13:05:00,12.79,12.8,12.78,12.8,493500.0,12.79,12.8,12.78,12.8,493500.0
2015-03-12 13:10:00,12.8,12.8,12.77,12.78,957000.0,12.8,12.8,12.77,12.78,957000.0
2015-03-12 13:15:00,12.77,12.77,12.74,12.75,1123500.0,12.77,12.77,12.74,12.75,1123500.0
2015-03-12 13:20:00,12.75,12.76,12.74,12.75,717000.0,12.75,12.76,12.74,12.75,717000.0
2015-03-12 13:25:00,12.75,12.75,12.74,12.74,393000.0,12.75,12.75,12.74,12.74,393000.0
2015-03-12 13:30:00,12.74,12.74,12.71,12.73,796500.0,12.74,12.74,12.71,12.73,796500.0
2015-03-12 13:35:00,12.73,12.74,12.72,12.73,757500.0,12.73,12.74,12.72,12.73,757500.0
2015-03-12 13:40:00,12.72,12.75,12.72,12.74,675000.0,12.72,12.75,12.72,12.74,675000.0
2015-03-12 13:45:00,12.74,12.74,12.72,12.72,436500.0,12.74,12.74,12.72,12.72,436500.0
2015-03-12 13:50:00,12.73,12.74,12.72,12.74,433500.0,12.73,12.74,12.72,12.74,433500.0
2015-03-12 13:55:00,12.74,12.75,12.73,12.75,1044000.0,12.74,12.75,12.73,12.75,1044000.0
2015-03-12 14:00:00,12.75,12.75,12.73,12.73,612000.0,12.75,12.75,12.73,12.73,612000.0
2015-03-12 14:05:00,12.74,12.74,12.72,12.73,690000.0,12.74,12.74,12.72,12.73,690000.0
2015-03-12 14:10:00,12.73,12.73,12.69,12.69,1015500.0,12.73,12.73,12.69,12.69,1015500.0
2015-03-12 14:15:00,12.69,12.72,12.68,12.68,945000.0,12.69,12.72,12.68,12.68,945000.0
2015-03-12 14:20:00,12.68,12.7,12.66,12.69,813000.0,12.68,12.7,12.66,12.69,813000.0
2015-03-12 14:25:00,12.69,12.69,12.66,12.66,679500.0,12.69,12.69,12.66,12.66,679500.0
2015-03-12 14:30:00,12.66,12.7,12.66,12.68,507000.0,12.66,12.7,12.66,12.68,507000.0
2015-03-12 14:35:00,12.68,12.69,12.67,12.69,772500.0,12.68,12.69,12.67,12.69,772500.0
2015-03-12 14:40:00,12.68,12.7,12.68,12.69,451500.0,12.68,12.7,12.68,12.69,451500.0
2015-03-12 14:45:00,12.7,12.7,12.67,12.68,351000.0,12.7,12.7,12.67,12.68,351000.0
2015-03-12 14:50:00,12.68,12.69,12.67,12.69,259500.0,12.68,12.69,12.67,12.69,259500.0
2015-03-12 14:55:00,12.69,12.69,12.68,12.68,367500.0,12.69,12.69,12.68,12.68,367500.0
2015-03-12 15:00:00,12.69,12.69,12.67,12.68,565500.0,12.69,12.69,12.67,12.68,565500.0
2015-03-12 15:05:00,12.69,12.7,12.68,12.69,360000.0,12.69,12.7,12.68,12.69,360000.0
2015-03-12 15:10:00,12.68,12.68,12.65,12.68,775500.0,12.68,12.68,12.65,12.68,775500.0
2015-03-12 15:15:00,12.67,12.69,12.67,12.68,433500.0,12.67,12.69,12.67,12.68,433500.0
2015-03-12 15:20:00,12.68,12.72,12.68,12.71,1168500.0,12.68,12.72,12.68,12.71,1168500.0
2015-03-12 15:25:00,12.71,12.74,12.71,12.72,1393500.0,12.71,12.74,12.71,12.72,1393500.0
2015-03-12 15:30:00,12.72,12.75,12.72,12.73,519000.0,12.72,12.75,12.72,12.73,519000.0
2015-03-12 15:35:00,12.72,12.76,12.72,12.75,826500.0,12.72,12.76,12.72,12.75,826500.0
2015-03-12 15:40:00,12.75,12.76,12.73,12.75,682500.0,12.75,12.76,12.73,12.75,682500.0
2015-03-12 15:45:00,12.75,12.75,12.73,12.74,750000.0,12.75,12.75,12.73,12.74,750000.0
2015-03-12 15:50:00,12.75,12.75,12.73,12.75,999000.0,12.75,12.75,12.73,12.75,999000.0
2015-03-12 15:55:00,12.75,12.76,12.73,12.74,1752000.0,12.75,12.76,12.73,12.74,1752000.0
2015-03-13 09:30:00,12.6,12.69,12.59,12.61,3064500.0,12.6,12.69,12.59,12.61,3064500.0
2015-03-13 09:35:00,12.6,12.73,12.56,12.69,2178000.0,12.6,12.73,12.56,12.69,2178000.0
2015-03-13 09:40:00,12.69,12.78,12.65,12.76,1524000.0,12.69,12.78,12.65,12.76,1524000.0
2015-03-13 09:45:00,12.76,12.76,12.67,12.69,1519500.0,12.76,12.76,12.67,12.69,1519500.0
2015-03-13 09:50:00,12.68,12.69,12.62,12.62,1464000.0,12.68,12.69,12.62,12.62,1464000.0
2015-03-13 09:55:00,12.62,12.68,12.61,12.61,1549500.0,12.62,12.68,12.61,12.61,1549500.0
2015-03-13 10:00:00,12.61,12.64,12.57,12.58,2736000.0,12.61,12.64,12.57,12.58,2736000.0
2015-03-13 10:05:00,12.59,12.59,12.55,12.55,1396500.0,12.59,12.59,12.55,12.55,1396500.0
2015-03-13 10:10:00,12.55,12.61,12.54,12.58,1014000.0,12.55,12.61,12.54,12.58,1014000.0
2015-03-13 10:15:00,12.58,12.59,12.57,12.57,859500.0,12.58,12.59,12.57,12.57,859500.0
2015-03-13 10:20:00,12.57,12.61,12.57,12.57,1158000.0,12.57,12.61,12.57,12.57,1158000.0
2015-03-13 10:25:00,12.58,12.59,12.57,12.57,780000.0,12.58,12.59,12.57,12.57,780000.0
2015-03-13 10:30:00,12.57,12.61,12.55,12.59,1140000.0,12.57,12.61,12.55,12.59,1140000.0
2015-03-13 10:35:00,12.59,12.62,12.59,12.6,969000.0,12.59,12.62,12.59,12.6,969000.0
2015-03-13 10:40:00,12.6,12.6,12.56,12.56,667500.0,12.6,12.6,12.56,12.56,667500.0
2015-03-13 10:45:00,12.56,12.56,12.54,12.55,849000.0,12.56,12.56,12.54,12.55,849000.0
2015-03-13 10:50:00,12.55,12.55,12.49,12.51,2494500.0,12.55,12.55,12.49,12.51,2494500.0
2015-03-13 10:55:00,12.5,12.53,12.49,12.52,901500.0,12.5,12.53,12.49,12.52,901500.0
2015-03-13 11:00:00,12.52,12.53,12.5,12.52,859500.0,12.52,12.53,12.5,12.52,859500.0
2015-03-13 11:05:00,12.53,12.53,12.5,12.51,469500.0,12.53,12.53,12.5,12.51,469500.0
2015-03-13 11:10:00,12.51,12.57,12.51,12.56,1116000.0,12.51,12.57,12.51,12.56,1116000.0
2015-03-13 11:15:00,12.55,12.56,12.53,12.53,567000.0,12.55,12.56,12.53,12.53,567000.0
2015-03-13 11:20:00,12.54,12.54,12.52,12.53,319500.0,12.54,12.54,12.52,12.53,319500.0
2015-03-13 11:25:00,12.53,12.54,12.51,12.51,438000.0,12.53,12.54,12.51,12.51,438000.0
2015-03-13 11:30:00,12.51,12.53,12.49,12.51,655500.0,12.51,12.53,12.49,12.51,655500.0
2015-03-13 11:35:00,12.51,12.53,12.51,12.53,640500.0,12.51,12.53,12.51,12.53,640500.0
2015-03-13 11:40:00,12.53,12.53,12.51,12.53,184500.0,12.53,12.53,12.51,12.53,184500.0
2015-03-13 11:45:00,12.52,12.52,12.5,12.52,282000.0,12.52,12.52,12.5,12.52,282000.0
2015-03-13 11:50:00,12.52,12.55,12.52,12.55,807000.0,12.52,12.55,12.52,12.55,807000.0
2015-03-13 11:55:00,12.55,12.61,12.54,12.6,1614000.0,12.55,12.61,12.54,12.6,1614000.0
2015-03-13 12:00:00,12.6,12.61,12.55,12.56,628500.0,12.6,12.61,12.55,12.56,628500.0
2015-03-13 12:05:00,12.56,12.61,12.56,12.59,888000.0,12.56,12.61,12.56,12.59,888000.0
2015-03-13 12:10:00,12.59,12.65,12.59,12.61,1354500.0,12.59,12.65,12.59,12.61,1354500.0
2015-03-13 12:15:00,12.61,12.62,12.56,12.59,682500.0,12.61,12.62,12.56,12.59,682500.0
2015-03-13 12:20:00,12.59,12.61,12.59,12.6,408000.0,12.59,12.61,12.59,12.6,408000.0
2015-03-13 12:25:00,12.6,12.62,12.57,12.58,433500.0,12.6,12.62,12.57,12.58,433500.0
2015-03-13 12:30:00,12.58,12.66,12.56,12.63,1165500.0,12.58,12.66,12.56,12.63,1165500.0
2015-03-13 12:35:00,12.63,12.65,12.63,12.63,421500.0,12.63,12.65,12.63,12.63,421500.0
2015-03-13 12:40:00,12.63,12.63,12.61,12.62,315000.0,12.63,12.63,12.61,12.62,315000.0
2015-03-13 12:45:00,12.61,12.63,12.6,12.62,391500.0,12.61,12.63,12.6,12.62,391500.0
2015-03-13 12:50:00,12.62,12.62,12.59,12.6,430500.0,12.62,12.62,12.59,12.6,430500.0
2015-03-13 12:55:00,12.6,12.62,12.6,12.62,393000.0,12.6,12.62,12.6,12.62,393000.0
2015-03-13 13:00:00,12.62,12.62,12.59,12.59,247500.0,12.62,12.62,12.59,12.59,247500.0
2015-03-13 13:05:00,12.59,12.61,12.59,12.59,364500.0,12.59,12.61,12.59,12.59,364500.0
2015-03-13 13:10:00,12.59,12.6,12.57,12.58,661500.0,12.59,12.6,12.57,12.58,661500.0
2015-03-13 13:15:00,12.58,12.6,12.57,12.6,615000.0,12.58,12.6,12.57,12.6,615000.0
2015-03-13 13:20:00,12.6,12.6,12.58,12.59,370500.0,12.6,12.6,12.58,12.59,370500.0
2015-03-13 13:25:00,12.59,12.6,12.58,12.59,540000.0,12.59,12.6,12.58,12.59,540000.0
2015-03-13 13:30:00,12.59,12.59,12.56,12.56,508500.0,12.59,12.59,12.56,12.56,508500.0
2015-03-13 13:35:00,12.56,12.57,12.55,12.55,580500.0,12.56,12.57,12.55,12.55,580500.0
2015-03-13 13:40:00,12.56,12.56,12.53,12.54,768000.0,12.56,12.56,12.53,12.54,768000.0
2015-03-13 13:45:00,12.54,12.55,12.53,12.55,522000.0,12.54,12.55,12.53,12.55,522000.0
2015-03-13 13:50:00,12.54,12.55,12.52,12.53,568500.0,12.54,12.55,12.52,12.53,568500.0
2015-03-13 13:55:00,12.52,12.53,12.52,12.53,489000.0,12.52,12.53,12.52,12.53,489000.0
2015-03-13 14:00:00,12.52,12.54,12.51,12.53,379500.0,12.52,12.54,12.51,12.53,379500.0
2015-03-13 14:05:00,12.53,12.54,12.5,12.51,832500.0,12.53,12.54,12.5,12.51,832500.0
2015-03-13 14:10:00,12.51,12.51,12.5,12.51,607500.0,12.51,12.51,12.5,12.51,607500.0
2015-03-13 14:15:00,12.51,12.53,12.5,12.51,418500.0,12.51,12.53,12.5,12.51,418500.0
2015-03-13 14:20:00,12.51,12.52,12.5,12.51,811500.0,12.51,12.52,12.5,12.51,811500.0
2015-03-13 14:25:00,12.51,12.52,12.49,12.51,688500.0,12.51,12.52,12.49,12.51,688500.0
2015-03-13 14:30:00,12.5,12.51,12.5,12.51,594000.0,12.5,12.51,12.5,12.51,594000.0
2015-03-13 14:35:00,12.51,12.52,12.5,12.52,672000.0,12.51,12.52,12.5,12.52,672000.0
2015-03-13 14:40:00,12.52,12.53,12.5,12.52,661500.0,12.52,12.53,12.5,12.52,661500.0
2015-03-13 14:45:00,12.52,12.54,12.51,12.52,864000.0,12.52,12.54,12.51,12.52,864000.0
2015-03-13 14:50:00,12.52,12.54,12.52,12.52,388500.0,12.52,12.54,12.52,12.52,388500.0
2015-03-13 14:55:00,12.52,12.53,12.51,12.51,423000.0,12.52,12.53,12.51,12.51,423000.0
2015-03-13 15:00:00,12.52,12.53,12.51,12.52,334500.0,12.52,12.53,12.51,12.52,334500.0
2015-03-13 15:05:00,12.51,12.52,12.49,12.5,688500.0,12.51,12.52,12.49,12.5,688500.0
2015-03-13 15:10:00,12.5,12.54,12.5,12.53,865500.0,12.5,12.54,12.5,12.53,865500.0
2015-03-13 15:15:00,12.53,12.54,12.5,12.51,454500.0,12.53,12.54,12.5,12.51,454500.0
2015-03-13 15:20:00,12.51,12.51,12.5,12.5,645000.0,12.51,12.51,12.5,12.5,645000.0
2015-03-13 15:25:00,12.5,12.52,12.49,12.52,664500.0,12.5,12.52,12.49,12.52,664500.0
2015-03-13 15:30:00,12.52,12.54,12.52,12.53,907500.0,12.52,12.54,12.52,12.53,907500.0
2015-03-13 15:35:00,12.53,12.54,12.51,12.53,534000.0,12.53,12.54,12.51,12.53,534000.0
2015-03-13 15:40:00,12.53,12.58,12.53,12.57,1210500.0,12.53,12.58,12.53,12.57,1210500.0
2015-03-13 15:45:00,12.57,12.57,12.54,12.57,1036500.0,12.57,12.57,12.54,12.57,1036500.0
2015-03-13 15:50:00,12.57,12.59,12.57,12.59,1624500.0,12.57,12.59,12.57,12.59,1624500.0
2015-03-13 15:55:00,12.59,12.62,12.57,12.57,2109000.0,12.59,12.62,12.57,12.57,2109000.0
2015-03-16 09:30:00,12.8,12.86,12.78,12.84,3733500.0,12.8,12.86,12.78,12.84,3733500.0
2015-03-16 09:35:00,12.85,12.9,12.78,12.8,3064500.0,12.85,12.9,12.78,12.8,3064500.0
2015-03-16 09:40:00,12.8,12.82,12.72,12.74,2073000.0,12.8,12.82,12.72,12.74,2073000.0
2015-03-16 09:45:00,12.75,12.81,12.74,12.78,1398000.0,12.75,12.81,12.74,12.78,1398000.0
2015-03-16 09:50:00,12.79,12.82,12.78,12.8,1446000.0,12.79,12.82,12.78,12.8,1446000.0
2015-03-16 09:55:00,12.8,12.8,12.74,12.75,1228500.0,12.8,12.8,12.74,12.75,1228500.0
2015-03-16 10:00:00,12.76,12.77,12.72,12.73,970500.0,12.76,12.77,12.72,12.73,970500.0
2015-03-16 10:05:00,12.74,12.78,12.73,12.73,816000.0,12.74,12.78,12.73,12.73,816000.0
2015-03-16 10:10:00,12.73,12.76,12.7,12.73,1327500.0,12.73,12.76,12.7,12.73,1327500.0
2015-03-16 10:15:00,12.74,12.74,12.7,12.72,568500.0,12.74,12.74,12.7,12.72,568500.0
2015-03-16 10:20:00,12.72,12.73,12.65,12.66,2125500.0,12.72,12.73,12.65,12.66,2125500.0
2015-03-16 10:25:00,12.67,12.72,12.66,12.71,798000.0,12.67,12.72,12.66,12.71,798000.0
2015-03-16 10:30:00,12.71,12.73,12.69,12.71,736500.0,12.71,12.73,12.69,12.71,736500.0
2015-03-16 10:35:00,12.71,12.74,12.7,12.71,577500.0,12.71,12.74,12.7,12.71,577500.0
2015-03-16 10:40:00,12.71,12.77,12.7,12.77,709500.0,12.71,12.77,12.7,12.77,709500.0
2015-03-16 10:45:00,12.77,12.78,12.75,12.75,930000.0,12.77,12.78,12.75,12.75,930000.0
2015-03-16 10:50:00,12.75,12.76,12.73,12.73,366000.0,12.75,12.76,12.73,12.73,366000.0
2015-03-16 10:55:00,12.73,12.74,12.71,12.72,424500.0,12.73,12.74,12.71,12.72,424500.0
2015-03-16 11:00:00,12.71,12.73,12.7,12.71,364500.0,12.71,12.73,12.7,12.71,364500.0
2015-03-16 11:05:00,12.71,12.72,12.71,12.72,148500.0,12.71,12.72,12.71,12.72,148500.0
2015-03-16 11:10:00,12.72,12.74,12.71,12.74,412500.0,12.72,12.74,12.71,12.74,412500.0
2015-03-16 11:15:00,12.73,12.77,12.72,12.76,796500.0,12.73,12.77,12.72,12.76,796500.0
2015-03-16 11:20:00,12.77,12.79,12.76,12.77,942000.0,12.77,12.79,12.76,12.77,942000.0
2015-03-16 11:25:00,12.78,12.79,12.77,12.78,375000.0,12.78,12.79,12.77,12.78,375000.0
2015-03-16 11:30:00,12.78,12.81,12.78,12.8,613500.0,12.78,12.81,12.78,12.8,613500.0
2015-03-16 11:35:00,12.8,12.81,12.79,12.8,261000.0,12.8,12.81,12.79,12.8,261000.0
2015-03-16 11:40:00,12.8,12.81,12.8,12.8,453000.0,12.8,12.81,12.8,12.8,453000.0
2015-03-16 11:45:00,12.8,12.86,12.8,12.84,1500000.0,12.8,12.86,12.8,12.84,1500000.0
2015-03-16 11:50:00,12.85,12.85,12.8,12.8,502500.0,12.85,12.85,12.8,12.8,502500.0
2015-03-16 11:55:00,12.8,12.82,12.8,12.81,219000.0,12.8,12.82,12.8,12.81,219000.0
2015-03-16 12:00:00,12.81,12.81,12.79,12.8,411000.0,12.81,12.81,12.79,12.8,411000.0
2015-03-16 12:05:00,12.8,12.82,12.8,12.81,517500.0,12.8,12.82,12.8,12.81,517500.0
2015-03-16 12:10:00,12.82,12.82,12.79,12.8,214500.0,12.82,12.82,12.79,12.8,214500.0
2015-03-16 12:15:00,12.81,12.82,12.8,12.82,427500.0,12.81,12.82,12.8,12.82,427500.0
2015-03-16 12:20:00,12.82,12.85,12.81,12.83,345000.0,12.82,12.85,12.81,12.83,345000.0
2015-03-16 12:25:00,12.82,12.83,12.81,12.81,262500.0,12.82,12.83,12.81,12.81,262500.0
2015-03-16 12:30:00,12.81,12.81,12.79,12.79,315000.0,12.81,12.81,12.79,12.79,315000.0
2015-03-16 12:35:00,12.79,12.8,12.79,12.79,342000.0,12.79,12.8,12.79,12.79,342000.0
2015-03-16 12:40:00,12.79,12.8,12.76,12.8,790500.0,12.79,12.8,12.76,12.8,790500.0
2015-03-16 12:45:00,12.8,12.81,12.79,12.8,856500.0,12.8,12.81,12.79,12.8,856500.0
2015-03-16 12:50:00,12.8,12.85,12.8,12.83,918000.0,12.8,12.85,12.8,12.83,918000.0
2015-03-16 12:55:00,12.83,12.85,12.83,12.84,538500.0,12.83,12.85,12.83,12.84,538500.0
2015-03-16 13:00:00,12.84,12.85,12.83,12.84,820500.0,12.84,12.85,12.83,12.84,820500.0
2015-03-16 13:05:00,12.84,12.84,12.83,12.84,363000.0,12.84,12.84,12.83,12.84,363000.0
2015-03-16 13:10:00,12.83,12.84,12.82,12.83,256500.0,12.83,12.84,12.82,12.83,256500.0
2015-03-16 13:15:00,12.83,12.84,12.81,12.82,472500.0,12.83,12.84,12.81,12.82,472500.0
2015-03-16 13:20:00,12.82,12.83,12.81,12.81,328500.0,12.82,12.83,12.81,12.81,328500.0
2015-03-16 13:25:00,12.82,12.83,12.81,12.83,336000.0,12.82,12.83,12.81,12.83,336000.0
2015-03-16 13:30:00,12.83,12.88,12.83,12.86,1783500.0,12.83,12.88,12.83,12.86,1783500.0
2015-03-16 13:35:00,12.86,12.91,12.86,12.9,655500.0,12.86,12.91,12.86,12.9,655500.0
2015-03-16 13:40:00,12.9,12.9,12.89,12.89,583500.0,12.9,12.9,12.89,12.89,583500.0
2015-03-16 13:45:00,12.89,12.96,12.89,12.94,2164500.0,12.89,12.96,12.89,12.94,2164500.0
2015-03-16 13:50:00,12.94,12.94,12.92,12.94,994500.0,12.94,12.94,12.92,12.94,994500.0
2015-03-16 13:55:00,12.94,12.96,12.94,12.94,582000.0,12.94,12.96,12.94,12.94,582000.0
2015-03-16 14:00:00,12.94,13.03,12.94,13.0,2398500.0,12.94,13.03,12.94,13.0,2398500.0
2015-03-16 14:05:00,13.0,13.02,12.99,13.0,930000.0,13.0,13.02,12.99,13.0,930000.0
2015-03-16 14:10:00,13.0,13.01,13.0,13.01,591000.0,13.0,13.01,13.0,13.01,591000.0
2015-03-16 14:15:00,13.01,13.03,13.0,13.03,1203000.0,13.01,13.03,13.0,13.03,1203000.0
2015-03-16 14:20:00,13.03,13.06,13.03,13.05,2103000.0,13.03,13.06,13.03,13.05,2103000.0
2015-03-16 14:25:00,13.05,13.06,13.05,13.05,678000.0,13.05,13.06,13.05,13.05,678000.0
2015-03-16 14:30:00,13.05,13.05,13.01,13.04,882000.0,13.05,13.05,13.01,13.04,882000.0
2015-03-16 14:35:00,13.04,13.05,13.02,13.02,934500.0,13.04,13.05,13.02,13.02,934500.0
2015-03-16 14:40:00,13.03,13.03,12.98,12.98,1126500.0,13.03,13.03,12.98,12.98,1126500.0
2015-03-16 14:45:00,12.98,13.0,12.97,12.99,900000.0,12.98,13.0,12.97,12.99,900000.0
2015-03-16 14:50:00,12.99,13.01,12.99,13.0,592500.0,12.99,13.01,12.99,13.0,592500.0
2015-03-16 14:55:00,13.0,13.04,12.99,13.04,1089000.0,13.0,13.04,12.99,13.04,1089000.0
2015-03-16 15:00:00,13.04,13.04,13.02,13.03,687000.0,13.04,13.04,13.02,13.03,687000.0
2015-03-16 15:05:00,13.03,13.04,13.02,13.03,448500.0,13.03,13.04,13.02,13.03,448500.0
2015-03-16 15:10:00,13.03,13.05,13.03,13.05,874500.0,13.03,13.05,13.03,13.05,874500.0
2015-03-16 15:15:00,13.05,13.06,13.02,13.02,844500.0,13.05,13.06,13.02,13.02,844500.0
2015-03-16 15:20:00,13.02,13.02,12.99,13.0,1008000.0,13.02,13.02,12.99,13.0,1008000.0
2015-03-16 15:25:00,13.0,13.02,12.99,13.02,493500.0,13.0,13.02,12.99,13.02,493500.0
2015-03-16 15:30:00,13.01,13.03,13.0,13.01,999000.0,13.01,13.03,13.0,13.01,999000.0
2015-03-16 15:35:00,13.01,13.01,13.0,13.0,510000.0,13.01,13.01,13.0,13.0,510000.0
2015-03-16 15:40:00,13.0,13.02,12.99,13.0,531000.0,13.0,13.02,12.99,13.0,531000.0
2015-03-16 15:45:00,13.01,13.01,12.99,13.0,658500.0,13.01,13.01,12.99,13.0,658500.0
2015-03-16 15:50:00,13.0,13.03,12.99,13.02,1690500.0,13.0,13.03,12.99,13.02,1690500.0
2015-03-16 15:55:00,13.03,13.05,13.02,13.05,2227500.0,13.03,13.05,13.02,13.05,2227500.0
2015-03-17 09:30:00,13.03,13.16,13.0,13.1,2638500.0,13.03,13.16,13.0,13.1,2638500.0
2015-03-17 09:35:00,13.1,13.21,13.09,13.17,3642000.0,13.1,13.21,13.09,13.17,3642000.0
2015-03-17 09:40:00,13.18,13.25,13.15,13.19,3058500.0,13.18,13.25,13.15,13.19,3058500.0
2015-03-17 09:45:00,13.17,13.19,13.12,13.14,1438500.0,13.17,13.19,13.12,13.14,1438500.0
2015-03-17 09:50:00,13.13,13.15,13.11,13.11,709500.0,13.13,13.15,13.11,13.11,709500.0
2015-03-17 09:55:00,13.12,13.12,13.07,13.07,1849500.0,13.12,13.12,13.07,13.07,1849500.0
2015-03-17 10:00:00,13.07,13.09,13.01,13.05,2128500.0,13.07,13.09,13.01,13.05,2128500.0
2015-03-17 10:05:00,13.04,13.09,13.03,13.05,1096500.0,13.04,13.09,13.03,13.05,1096500.0
2015-03-17 10:10:00,13.06,13.07,13.02,13.02,682500.0,13.06,13.07,13.02,13.02,682500.0
2015-03-17 10:15:00,13.03,13.07,13.02,13.03,717000.0,13.03,13.07,13.02,13.03,717000.0
2015-03-17 10:20:00,13.04,13.05,13.02,13.04,787500.0,13.04,13.05,13.02,13.04,787500.0
2015-03-17 10:25:00,13.04,13.09,13.03,13.07,1221000.0,13.04,13.09,13.03,13.07,1221000.0
2015-03-17 10:30:00,13.07,13.08,13.03,13.03,816000.0,13.07,13.08,13.03,13.03,816000.0
2015-03-17 10:35:00,13.03,13.05,12.99,13.02,1336500.0,13.03,13.05,12.99,13.02,1336500.0
2015-03-17 10:40:00,13.02,13.03,12.95,12.95,1324500.0,13.02,13.03,12.95,12.95,1324500.0
2015-03-17 10:45:00,12.95,13.02,12.95,13.01,781500.0,12.95,13.02,12.95,13.01,781500.0
2015-03-17 10:50:00,13.0,13.02,12.98,12.98,657000.0,13.0,13.02,12.98,12.98,657000.0
2015-03-17 10:55:00,12.97,12.98,12.95,12.96,502500.0,12.97,12.98,12.95,12.96,502500.0
2015-03-17 11:00:00,12.96,12.97,12.93,12.95,775500.0,12.96,12.97,12.93,12.95,775500.0
2015-03-17 11:05:00,12.95,12.97,12.94,12.97,532500.0,12.95,12.97,12.94,12.97,532500.0
2015-03-17 11:10:00,12.96,12.98,12.96,12.96,589500.0,12.96,12.98,12.96,12.96,589500.0
2015-03-17 11:15:00,12.96,12.97,12.93,12.96,1144500.0,12.96,12.97,12.93,12.96,1144500.0
2015-03-17 11:20:00,12.95,12.97,12.95,12.95,798000.0,12.95,12.97,12.95,12.95,798000.0
2015-03-17 11:25:00,12.96,12.97,12.95,12.96,576000.0,12.96,12.97,12.95,12.96,576000.0
2015-03-17 11:30:00,12.95,12.96,12.93,12.95,667500.0,12.95,12.96,12.93,12.95,667500.0
2015-03-17 11:35:00,12.95,12.96,12.94,12.95,349500.0,12.95,12.96,12.94,12.95,349500.0
2015-03-17 11:40:00,12.95,12.96,12.95,12.95,484500.0,12.95,12.96,12.95,12.95,484500.0
2015-03-17 11:45:00,12.95,12.96,12.94,12.94,718500.0,12.95,12.96,12.94,12.94,718500.0
2015-03-17 11:50:00,12.94,12.96,12.93,12.94,1150500.0,12.94,12.96,12.93,12.94,1150500.0
2015-03-17 11:55:00,12.94,12.97,12.94,12.95,585000.0,12.94,12.97,12.94,12.95,585000.0
2015-03-17 12:00:00,12.95,13.0,12.94,12.99,1524000.0,12.95,13.0,12.94,12.99,1524000.0
2015-03-17 12:05:00,12.99,13.01,12.97,12.97,522000.0,12.99,13.01,12.97,12.97,522000.0
2015-03-17 12:10:00,12.98,12.99,12.97,12.98,286500.0,12.98,12.99,12.97,12.98,286500.0
2015-03-17 12:15:00,12.98,12.99,12.97,12.97,157500.0,12.98,12.99,12.97,12.97,157500.0
2015-03-17 12:20:00,12.97,12.99,12.97,12.98,400500.0,12.97,12.99,12.97,12.98,400500.0
2015-03-17 12:25:00,12.97,13.01,12.97,13.0,786000.0,12.97,13.01,12.97,13.0,786000.0
2015-03-17 12:30:00,13.0,13.0,12.99,12.99,354000.0,13.0,13.0,12.99,12.99,354000.0
2015-03-17 12:35:00,12.99,13.0,12.98,12.98,720000.0,12.99,13.0,12.98,12.98,720000.0
2015-03-17 12:40:00,12.98,12.99,12.97,12.97,379500.0,12.98,12.99,12.97,12.97,379500.0
2015-03-17 12:45:00,12.97,12.99,12.97,12.99,142500.0,12.97,12.99,12.97,12.99,142500.0
2015-03-17 12:50:00,12.99,13.02,12.99,12.99,1168500.0,12.99,13.02,12.99,12.99,1168500.0
2015-03-17 12:55:00,12.99,13.0,12.98,12.99,216000.0,12.99,13.0,12.98,12.99,216000.0
2015-03-17 13:00:00,12.98,13.0,12.98,12.99,654000.0,12.98,13.0,12.98,12.99,654000.0
2015-03-17 13:05:00,12.98,13.03,12.98,13.01,1872000.0,12.98,13.03,12.98,13.01,1872000.0
2015-03-17 13:10:00,13.01,13.03,13.0,13.0,597000.0,13.01,13.03,13.0,13.0,597000.0
2015-03-17 13:15:00,13.0,13.06,13.0,13.05,955500.0,13.0,13.06,13.0,13.05,955500.0
2015-03-17 13:20:00,13.05,13.06,13.03,13.05,511500.0,13.05,13.06,13.03,13.05,511500.0
2015-03-17 13:25:00,13.05,13.1,13.05,13.09,1120500.0,13.05,13.1,13.05,13.09,1120500.0
2015-03-17 13:30:00,13.09,13.1,13.07,13.07,784500.0,13.09,13.1,13.07,13.07,784500.0
2015-03-17 13:35:00,13.07,13.1,13.07,13.08,634500.0,13.07,13.1,13.07,13.08,634500.0
2015-03-17 13:40:00,13.08,13.1,13.08,13.09,241500.0,13.08,13.1,13.08,13.09,241500.0
2015-03-17 13:45:00,13.09,13.1,13.06,13.07,618000.0,13.09,13.1,13.06,13.07,618000.0
2015-03-17 13:50:00,13.08,13.08,13.06,13.06,255000.0,13.08,13.08,13.06,13.06,255000.0
2015-03-17 13:55:00,13.06,13.09,13.05,13.07,411000.0,13.06,13.09,13.05,13.07,411000.0
2015-03-17 14:00:00,13.07,13.1,13.07,13.08,282000.0,13.07,13.1,13.07,13.08,282000.0
2015-03-17 14:05:00,13.07,13.08,13.05,13.07,270000.0,13.07,13.08,13.05,13.07,270000.0
2015-03-17 14:10:00,13.07,13.09,13.06,13.08,454500.0,13.07,13.09,13.06,13.08,454500.0
2015-03-17 14:15:00,13.07,13.09,13.07,13.08,439500.0,13.07,13.09,13.07,13.08,439500.0
2015-03-17 14:20:00,13.09,13.12,13.08,13.11,1246500.0,13.09,13.12,13.08,13.11,1246500.0
2015-03-17 14:25:00,13.11,13.13,13.11,13.12,565500.0,13.11,13.13,13.11,13.12,565500.0
2015-03-17 14:30:00,13.12,13.12,13.08,13.09,562500.0,13.12,13.12,13.08,13.09,562500.0
2015-03-17 14:35:00,13.09,13.09,13.08,13.08,319500.0,13.09,13.09,13.08,13.08,319500.0
2015-03-17 14:40:00,13.08,13.08,13.06,13.07,351000.0,13.08,13.08,13.06,13.07,351000.0
2015-03-17 14:45:00,13.08,13.09,13.07,13.08,285000.0,13.08,13.09,13.07,13.08,285000.0
2015-03-17 14:50:00,13.08,13.1,13.08,13.1,207000.0,13.08,13.1,13.08,13.1,207000.0
2015-03-17 14:55:00,13.1,13.12,13.09,13.1,478500.0,13.1,13.12,13.09,13.1,478500.0
2015-03-17 15:00:00,13.1,13.1,13.07,13.07,630000.0,13.1,13.1,13.07,13.07,630000.0
2015-03-17 15:05:00,13.07,13.07,13.04,13.06,574500.0,13.07,13.07,13.04,13.06,574500.0
2015-03-17 15:10:00,13.06,13.07,13.05,13.05,346500.0,13.06,13.07,13.05,13.05,346500.0
2015-03-17 15:15:00,13.05,13.06,13.04,13.05,438000.0,13.05,13.06,13.04,13.05,438000.0
2015-03-17 15:20:00,13.05,13.05,13.01,13.03,718500.0,13.05,13.05,13.01,13.03,718500.0
2015-03-17 15:25:00,13.03,13.05,13.03,13.03,408000.0,13.03,13.05,13.03,13.03,408000.0
2015-03-17 15:30:00,13.03,13.04,13.02,13.03,426000.0,13.03,13.04,13.02,13.03,426000.0
2015-03-17 15:35:00,13.03,13.04,13.01,13.03,394500.0,13.03,13.04,13.01,13.03,394500.0
2015-03-17 15:40:00,13.03,13.03,13.0,13.0,603000.0,13.03,13.03,13.0,13.0,603000.0
2015-03-17 15:45:00,13.0,13.0,12.98,12.99,1153500.0,13.0,13.0,12.98,12.99,1153500.0
2015-03-17 15:50:00,12.99,12.99,12.97,12.99,1290000.0,12.99,12.99,12.97,12.99,1290000.0
2015-03-17 15:55:00,12.99,12.99,12.97,12.98,1228500.0,12.99,12.99,12.97,12.98,1228500.0
2015-03-18 09:30:00,13.0,13.0,12.87,12.93,1680000.0,13.0,13.0,12.87,12.93,1680000.0
2015-03-18 09:35:00,12.94,12.97,12.92,12.93,219000.0,12.94,12.97,12.92,12.93,219000.0
2015-03-18 09:40:00,12.94,12.96,12.9,12.94,343500.0,12.94,12.96,12.9,12.94,343500.0
2015-03-18 09:45:00,12.94,12.99,12.93,12.95,462000.0,12.94,12.99,12.93,12.95,462000.0
2015-03-18 09:50:00,12.95,13.03,12.95,13.03,843000.0,12.95,13.03,12.95,13.03,843000.0
2015-03-18 09:55:00,13.03,13.06,12.95,12.98,714000.0,13.03,13.06,12.95,12.98,714000.0
2015-03-18 10:00:00,12.99,13.02,12.98,13.01,492000.0,12.99,13.02,12.98,13.01,492000.0
2015-03-18 10:05:00,13.01,13.04,12.97,13.02,549000.0,13.01,13.04,12.97,13.02,549000.0
2015-03-18 10:10:00,13.02,13.04,12.99,13.0,1060500.0,13.02,13.04,12.99,13.0,1060500.0
2015-03-18 10:15:00,13.01,13.09,13.01,13.04,1252500.0,13.01,13.09,13.01,13.04,1252500.0
2015-03-18 10:20:00,13.05,13.08,13.04,13.07,727500.0,13.05,13.08,13.04,13.07,727500.0
2015-03-18 10:25:00,13.07,13.09,13.04,13.05,889500.0,13.07,13.09,13.04,13.05,889500.0
2015-03-18 10:30:00,13.05,13.09,13.05,13.08,559500.0,13.05,13.09,13.05,13.08,559500.0
2015-03-18 10:35:00,13.07,13.09,13.07,13.08,754500.0,13.07,13.09,13.07,13.08,754500.0
2015-03-18 10:40:00,13.08,13.08,13.05,13.06,616500.0,13.08,13.08,13.05,13.06,616500.0
2015-03-18 10:45:00,13.06,13.07,13.02,13.03,721500.0,13.06,13.07,13.02,13.03,721500.0
2015-03-18 10:50:00,13.03,13.03,12.98,12.98,975000.0,13.03,13.03,12.98,12.98,975000.0
2015-03-18 10:55:00,12.99,13.04,12.97,13.04,850500.0,12.99,13.04,12.97,13.04,850500.0
2015-03-18 11:00:00,13.05,13.05,13.02,13.03,517500.0,13.05,13.05,13.02,13.03,517500.0
2015-03-18 11:05:00,13.03,13.06,13.02,13.06,540000.0,13.03,13.06,13.02,13.06,540000.0
2015-03-18 11:10:00,13.06,13.08,13.05,13.06,387000.0,13.06,13.08,13.05,13.06,387000.0
2015-03-18 11:15:00,13.06,13.06,13.03,13.04,489000.0,13.06,13.06,13.03,13.04,489000.0
2015-03-18 11:20:00,13.04,13.04,13.0,13.01,426000.0,13.04,13.04,13.0,13.01,426000.0
2015-03-18 11:25:00,13.01,13.02,13.0,13.0,415500.0,13.01,13.02,13.0,13.0,415500.0
2015-03-18 11:30:00,13.0,13.03,13.0,13.02,274500.0,13.0,13.03,13.0,13.02,274500.0
2015-03-18 11:35:00,13.02,13.05,13.02,13.02,400500.0,13.02,13.05,13.02,13.02,400500.0
2015-03-18 11:40:00,13.03,13.05,13.02,13.04,403500.0,13.03,13.05,13.02,13.04,403500.0
2015-03-18 11:45:00,13.05,13.05,13.03,13.04,489000.0,13.05,13.05,13.03,13.04,489000.0
2015-03-18 11:50:00,13.04,13.07,13.04,13.06,693000.0,13.04,13.07,13.04,13.06,693000.0
2015-03-18 11:55:00,13.06,13.08,13.05,13.07,639000.0,13.06,13.08,13.05,13.07,639000.0
2015-03-18 12:00:00,13.07,13.08,13.07,13.08,625500.0,13.07,13.08,13.07,13.08,625500.0
2015-03-18 12:05:00,13.08,13.11,13.07,13.11,670500.0,13.08,13.11,13.07,13.11,670500.0
2015-03-18 12:10:00,13.11,13.11,13.08,13.1,304500.0,13.11,13.11,13.08,13.1,304500.0
2015-03-18 12:15:00,13.1,13.1,13.07,13.09,325500.0,13.1,13.1,13.07,13.09,325500.0
2015-03-18 12:20:00,13.08,13.09,13.07,13.08,292500.0,13.08,13.09,13.07,13.08,292500.0
2015-03-18 12:25:00,13.08,13.09,13.07,13.07,262500.0,13.08,13.09,13.07,13.07,262500.0
2015-03-18 12:30:00,13.07,13.08,13.06,13.08,409500.0,13.07,13.08,13.06,13.08,409500.0
2015-03-18 12:35:00,13.08,13.08,13.06,13.07,177000.0,13.08,13.08,13.06,13.07,177000.0
2015-03-18 12:40:00,13.07,13.07,13.04,13.06,384000.0,13.07,13.07,13.04,13.06,384000.0
2015-03-18 12:45:00,13.05,13.06,13.03,13.03,199500.0,13.05,13.06,13.03,13.03,199500.0
2015-03-18 12:50:00,13.03,13.06,13.03,13.05,399000.0,13.03,13.06,13.03,13.05,399000.0
2015-03-18 12:55:00,13.05,13.05,13.03,13.05,115500.0,13.05,13.05,13.03,13.05,115500.0
2015-03-18 13:00:00,13.05,13.05,13.02,13.02,202500.0,13.05,13.05,13.02,13.02,202500.0
2015-03-18 13:05:00,13.02,13.03,13.02,13.03,291000.0,13.02,13.03,13.02,13.03,291000.0
2015-03-18 13:10:00,13.03,13.08,13.03,13.07,468000.0,13.03,13.08,13.03,13.07,468000.0
2015-03-18 13:15:00,13.07,13.09,13.06,13.09,211500.0,13.07,13.09,13.06,13.09,211500.0
2015-03-18 13:20:00,13.09,13.09,13.05,13.06,142500.0,13.09,13.09,13.05,13.06,142500.0
2015-03-18 13:25:00,13.07,13.08,13.05,13.07,414000.0,13.07,13.08,13.05,13.07,414000.0
2015-03-18 13:30:00,13.07,13.08,13.07,13.08,102000.0,13.07,13.08,13.07,13.08,102000.0
2015-03-18 13:35:00,13.08,13.08,13.04,13.05,442500.0,13.08,13.08,13.04,13.05,442500.0
2015-03-18 13:40:00,13.05,13.08,13.04,13.07,340500.0,13.05,13.08,13.04,13.07,340500.0
2015-03-18 13:45:00,13.07,13.07,13.06,13.07,202500.0,13.07,13.07,13.06,13.07,202500.0
2015-03-18 13:50:00,13.07,13.12,13.07,13.08,741000.0,13.07,13.12,13.07,13.08,741000.0
2015-03-18 13:55:00,13.08,13.09,13.06,13.09,633000.0,13.08,13.09,13.06,13.09,633000.0
2015-03-18 14:00:00,13.1,13.19,13.08,13.14,1452000.0,13.1,13.19,13.08,13.14,1452000.0
2015-03-18 14:05:00,13.14,13.17,13.13,13.13,984000.0,13.14,13.17,13.13,13.13,984000.0
2015-03-18 14:10:00,13.14,13.19,13.13,13.18,991500.0,13.14,13.19,13.13,13.18,991500.0
2015-03-18 14:15:00,13.19,13.2,13.18,13.19,1503000.0,13.19,13.2,13.18,13.19,1503000.0
2015-03-18 14:20:00,13.2,13.21,13.18,13.2,1275000.0,13.2,13.21,13.18,13.2,1275000.0
2015-03-18 14:25:00,13.2,13.21,13.18,13.2,766500.0,13.2,13.21,13.18,13.2,766500.0
2015-03-18 14:30:00,13.2,13.27,13.2,13.26,2133000.0,13.2,13.27,13.2,13.26,2133000.0
2015-03-18 14:35:00,13.26,13.26,13.23,13.26,918000.0,13.26,13.26,13.23,13.26,918000.0
2015-03-18 14:40:00,13.27,13.32,13.27,13.28,1552500.0,13.27,13.32,13.27,13.28,1552500.0
2015-03-18 14:45:00,13.27,13.28,13.25,13.25,964500.0,13.27,13.28,13.25,13.25,964500.0
2015-03-18 14:50:00,13.25,13.28,13.22,13.27,802500.0,13.25,13.28,13.22,13.27,802500.0
2015-03-18 14:55:00,13.28,13.28,13.25,13.27,478500.0,13.28,13.28,13.25,13.27,478500.0
2015-03-18 15:00:00,13.27,13.27,13.25,13.27,616500.0,13.27,13.27,13.25,13.27,616500.0
2015-03-18 15:05:00,13.27,13.3,13.27,13.29,937500.0,13.27,13.3,13.27,13.29,937500.0
2015-03-18 15:10:00,13.29,13.31,13.29,13.3,898500.0,13.29,13.31,13.29,13.3,898500.0
2015-03-18 15:15:00,13.3,13.3,13.27,13.29,403500.0,13.3,13.3,13.27,13.29,403500.0
2015-03-18 15:20:00,13.29,13.31,13.28,13.3,771000.0,13.29,13.31,13.28,13.3,771000.0
2015-03-18 15:25:00,13.3,13.32,13.29,13.31,1375500.0,13.3,13.32,13.29,13.31,1375500.0
2015-03-18 15:30:00,13.31,13.32,13.3,13.32,987000.0,13.31,13.32,13.3,13.32,987000.0
2015-03-18 15:35:00,13.32,13.33,13.31,13.33,1198500.0,13.32,13.33,13.31,13.33,1198500.0
2015-03-18 15:40:00,13.33,13.35,13.32,13.32,1542000.0,13.33,13.35,13.32,13.32,1542000.0
2015-03-18 15:45:00,13.32,13.33,13.31,13.33,1698000.0,13.32,13.33,13.31,13.33,1698000.0
2015-03-18 15:50:00,13.32,13.36,13.32,13.36,2457000.0,13.32,13.36,13.32,13.36,2457000.0
2015-03-18 15:55:00,13.36,13.39,13.35,13.38,4300500.0,13.36,13.39,13.35,13.38,4300500.0
2015-03-19 09:30:00,13.47,13.5,13.42,13.49,3615000.0,13.47,13.5,13.42,13.49,3615000.0
2015-03-19 09:35:00,13.47,13.6,13.47,13.58,2784000.0,13.47,13.6,13.47,13.58,2784000.0
2015-03-19 09:40:00,13.58,13.58,13.47,13.51,1518000.0,13.58,13.58,13.47,13.51,1518000.0
2015-03-19 09:45:00,13.49,13.55,13.49,13.54,1170000.0,13.49,13.55,13.49,13.54,1170000.0
2015-03-19 09:50:00,13.55,13.59,13.54,13.58,1323000.0,13.55,13.59,13.54,13.58,1323000.0
2015-03-19 09:55:00,13.58,13.58,13.54,13.55,1041000.0,13.58,13.58,13.54,13.55,1041000.0
2015-03-19 10:00:00,13.55,13.62,13.54,13.6,2269500.0,13.55,13.62,13.54,13.6,2269500.0
2015-03-19 10:05:00,13.61,13.64,13.6,13.64,1830000.0,13.61,13.64,13.6,13.64,1830000.0
2015-03-19 10:10:00,13.63,13.63,13.57,13.61,1555500.0,13.63,13.63,13.57,13.61,1555500.0
2015-03-19 10:15:00,13.61,13.62,13.56,13.58,1401000.0,13.61,13.62,13.56,13.58,1401000.0
2015-03-19 10:20:00,13.58,13.6,13.57,13.59,801000.0,13.58,13.6,13.57,13.59,801000.0
2015-03-19 10:25:00,13.59,13.59,13.53,13.56,1281000.0,13.59,13.59,13.53,13.56,1281000.0
2015-03-19 10:30:00,13.56,13.56,13.48,13.5,1453500.0,13.56,13.56,13.48,13.5,1453500.0
2015-03-19 10:35:00,13.5,13.5,13.45,13.47,1666500.0,13.5,13.5,13.45,13.47,1666500.0
2015-03-19 10:40:00,13.47,13.48,13.46,13.48,523500.0,13.47,13.48,13.46,13.48,523500.0
2015-03-19 10:45:00,13.47,13.47,13.44,13.45,984000.0,13.47,13.47,13.44,13.45,984000.0
2015-03-19 10:50:00,13.44,13.46,13.43,13.43,952500.0,13.44,13.46,13.43,13.43,952500.0
2015-03-19 10:55:00,13.43,13.48,13.43,13.48,556500.0,13.43,13.48,13.43,13.48,556500.0
2015-03-19 11:00:00,13.48,13.48,13.45,13.47,366000.0,13.48,13.48,13.45,13.47,366000.0
2015-03-19 11:05:00,13.47,13.47,13.43,13.43,633000.0,13.47,13.47,13.43,13.43,633000.0
2015-03-19 11:10:00,13.43,13.44,13.37,13.41,1720500.0,13.43,13.44,13.37,13.41,1720500.0
2015-03-19 11:15:00,13.41,13.44,13.41,13.42,697500.0,13.41,13.44,13.41,13.42,697500.0
2015-03-19 11:20:00,13.4,13.42,13.38,13.38,618000.0,13.4,13.42,13.38,13.38,618000.0
2015-03-19 11:25:00,13.39,13.42,13.35,13.42,1059000.0,13.39,13.42,13.35,13.42,1059000.0
2015-03-19 11:30:00,13.43,13.43,13.37,13.38,396000.0,13.43,13.43,13.37,13.38,396000.0
2015-03-19 11:35:00,13.39,13.42,13.38,13.42,517500.0,13.39,13.42,13.38,13.42,517500.0
2015-03-19 11:40:00,13.42,13.44,13.41,13.44,639000.0,13.42,13.44,13.41,13.44,639000.0
2015-03-19 11:45:00,13.43,13.46,13.41,13.45,885000.0,13.43,13.46,13.41,13.45,885000.0
2015-03-19 11:50:00,13.44,13.51,13.44,13.5,1684500.0,13.44,13.51,13.44,13.5,1684500.0
2015-03-19 11:55:00,13.51,13.51,13.47,13.5,964500.0,13.51,13.51,13.47,13.5,964500.0
2015-03-19 12:00:00,13.5,13.51,13.47,13.49,498000.0,13.5,13.51,13.47,13.49,498000.0
2015-03-19 12:05:00,13.49,13.51,13.34,13.34,3318000.0,13.49,13.51,13.34,13.34,3318000.0
2015-03-19 12:10:00,13.35,13.37,13.17,13.23,8226000.0,13.35,13.37,13.17,13.23,8226000.0
2015-03-19 12:15:00,13.23,13.27,13.17,13.18,3996000.0,13.23,13.27,13.17,13.18,3996000.0
2015-03-19 12:20:00,13.19,13.28,13.19,13.22,3171000.0,13.19,13.28,13.19,13.22,3171000.0
2015-03-19 12:25:00,13.23,13.31,13.22,13.31,2083500.0,13.23,13.31,13.22,13.31,2083500.0
2015-03-19 12:30:00,13.3,13.34,13.23,13.23,3054000.0,13.3,13.34,13.23,13.23,3054000.0
2015-03-19 12:35:00,13.24,13.26,13.17,13.18,2011500.0,13.24,13.26,13.17,13.18,2011500.0
2015-03-19 12:40:00,13.18,13.19,13.14,13.15,2053500.0,13.18,13.19,13.14,13.15,2053500.0
2015-03-19 12:45:00,13.14,13.2,13.11,13.16,2422500.0,13.14,13.2,13.11,13.16,2422500.0
2015-03-19 12:50:00,13.16,13.22,13.14,13.21,1174500.0,13.16,13.22,13.14,13.21,1174500.0
2015-03-19 12:55:00,13.21,13.22,13.17,13.17,1053000.0,13.21,13.22,13.17,13.17,1053000.0
2015-03-19 13:00:00,13.17,13.19,13.16,13.17,513000.0,13.17,13.19,13.16,13.17,513000.0
2015-03-19 13:05:00,13.17,13.17,13.14,13.15,796500.0,13.17,13.17,13.14,13.15,796500.0
2015-03-19 13:10:00,13.15,13.18,13.15,13.16,390000.0,13.15,13.18,13.15,13.16,390000.0
2015-03-19 13:15:00,13.16,13.2,13.16,13.19,490500.0,13.16,13.2,13.16,13.19,490500.0
2015-03-19 13:20:00,13.19,13.22,13.19,13.19,679500.0,13.19,13.22,13.19,13.19,679500.0
2015-03-19 13:25:00,13.2,13.22,13.19,13.2,534000.0,13.2,13.22,13.19,13.2,534000.0
2015-03-19 13:30:00,13.2,13.27,13.2,13.26,891000.0,13.2,13.27,13.2,13.26,891000.0
2015-03-19 13:35:00,13.26,13.26,13.22,13.24,466500.0,13.26,13.26,13.22,13.24,466500.0
2015-03-19 13:40:00,13.24,13.24,13.21,13.22,394500.0,13.24,13.24,13.21,13.22,394500.0
2015-03-19 13:45:00,13.21,13.22,13.2,13.21,418500.0,13.21,13.22,13.2,13.21,418500.0
2015-03-19 13:50:00,13.21,13.23,13.2,13.2,544500.0,13.21,13.23,13.2,13.2,544500.0
2015-03-19 13:55:00,13.2,13.2,13.17,13.17,640500.0,13.2,13.2,13.17,13.17,640500.0
2015-03-19 14:00:00,13.17,13.17,13.15,13.15,499500.0,13.17,13.17,13.15,13.15,499500.0
2015-03-19 14:05:00,13.15,13.18,13.15,13.17,454500.0,13.15,13.18,13.15,13.17,454500.0
2015-03-19 14:10:00,13.17,13.18,13.12,13.13,2040000.0,13.17,13.18,13.12,13.13,2040000.0
2015-03-19 14:15:00,13.12,13.13,13.07,13.08,2418000.0,13.12,13.13,13.07,13.08,2418000.0
2015-03-19 14:20:00,13.08,13.11,13.07,13.1,1129500.0,13.08,13.11,13.07,13.1,1129500.0
2015-03-19 14:25:00,13.1,13.1,13.07,13.08,688500.0,13.1,13.1,13.07,13.08,688500.0
2015-03-19 14:30:00,13.07,13.07,13.01,13.03,2761500.0,13.07,13.07,13.01,13.03,2761500.0
2015-03-19 14:35:00,13.03,13.06,13.01,13.04,715500.0,13.03,13.06,13.01,13.04,715500.0
2015-03-19 14:40:00,13.04,13.06,13.01,13.02,804000.0,13.04,13.06,13.01,13.02,804000.0
2015-03-19 14:45:00,13.02,13.03,12.97,13.01,2196000.0,13.02,13.03,12.97,13.01,2196000.0
2015-03-19 14:50:00,13.01,13.01,12.98,12.98,636000.0,13.01,13.01,12.98,12.98,636000.0
2015-03-19 14:55:00,12.98,13.03,12.98,13.03,831000.0,12.98,13.03,12.98,13.03,831000.0
2015-03-19 15:00:00,13.03,13.04,13.02,13.02,849000.0,13.03,13.04,13.02,13.02,849000.0
2015-03-19 15:05:00,13.03,13.04,13.01,13.02,547500.0,13.03,13.04,13.01,13.02,547500.0
2015-03-19 15:10:00,13.02,13.02,12.99,13.01,568500.0,13.02,13.02,12.99,13.01,568500.0
2015-03-19 15:15:00,13.01,13.02,13.0,13.0,570000.0,13.01,13.02,13.0,13.0,570000.0
2015-03-19 15:20:00,13.0,13.01,12.99,12.99,636000.0,13.0,13.01,12.99,12.99,636000.0
2015-03-19 15:25:00,12.99,13.06,12.99,13.06,1251000.0,12.99,13.06,12.99,13.06,1251000.0
2015-03-19 15:30:00,13.05,13.08,13.03,13.06,1324500.0,13.05,13.08,13.03,13.06,1324500.0
2015-03-19 15:35:00,13.06,13.09,13.06,13.08,760500.0,13.06,13.09,13.06,13.08,760500.0
2015-03-19 15:40:00,13.08,13.08,13.02,13.02,1225500.0,13.08,13.08,13.02,13.02,1225500.0
2015-03-19 15:45:00,13.02,13.09,13.02,13.08,1507500.0,13.02,13.09,13.02,13.08,1507500.0
2015-03-19 15:50:00,13.07,13.08,13.06,13.06,1309500.0,13.07,13.08,13.06,13.06,1309500.0
2015-03-19 15:55:00,13.06,13.06,13.03,13.03,2214000.0,13.06,13.06,13.03,13.03,2214000.0
2015-03-20 09:30:00,13.16,13.27,13.13,13.17,4611000.0,13.16,13.27,13.13,13.17,4611000.0
2015-03-20 09:35:00,13.17,13.18,13.12,13.14,1069500.0,13.17,13.18,13.12,13.14,1069500.0
2015-03-20 09:40:00,13.14,13.15,13.08,13.09,1159500.0,13.14,13.15,13.08,13.09,1159500.0
2015-03-20 09:45:00,13.08,13.18,13.08,13.12,1200000.0,13.08,13.18,13.08,13.12,1200000.0
2015-03-20 09:50:00,13.11,13.14,13.09,13.09,1182000.0,13.11,13.14,13.09,13.09,1182000.0
2015-03-20 09:55:00,13.09,13.12,13.07,13.12,1030500.0,13.09,13.12,13.07,13.12,1030500.0
2015-03-20 10:00:00,13.12,13.17,13.11,13.16,1365000.0,13.12,13.17,13.11,13.16,1365000.0
2015-03-20 10:05:00,13.16,13.18,13.13,13.14,1083000.0,13.16,13.18,13.13,13.14,1083000.0
2015-03-20 10:10:00,13.14,13.17,13.14,13.14,504000.0,13.14,13.17,13.14,13.14,504000.0
2015-03-20 10:15:00,13.15,13.15,13.11,13.12,783000.0,13.15,13.15,13.11,13.12,783000.0
2015-03-20 10:20:00,13.12,13.13,13.1,13.11,399000.0,13.12,13.13,13.1,13.11,399000.0
2015-03-20 10:25:00,13.11,13.11,13.06,13.07,1095000.0,13.11,13.11,13.06,13.07,1095000.0
2015-03-20 10:30:00,13.07,13.09,13.06,13.06,1056000.0,13.07,13.09,13.06,13.06,1056000.0
2015-03-20 10:35:00,13.06,13.1,13.06,13.08,853500.0,13.06,13.1,13.06,13.08,853500.0
2015-03-20 10:40:00,13.08,13.08,13.04,13.05,843000.0,13.08,13.08,13.04,13.05,843000.0
2015-03-20 10:45:00,13.05,13.07,13.04,13.05,814500.0,13.05,13.07,13.04,13.05,814500.0
2015-03-20 10:50:00,13.05,13.09,13.05,13.07,441000.0,13.05,13.09,13.05,13.07,441000.0
2015-03-20 10:55:00,13.07,13.12,13.07,13.09,858000.0,13.07,13.12,13.07,13.09,858000.0
2015-03-20 11:00:00,13.1,13.12,13.07,13.09,376500.0,13.1,13.12,13.07,13.09,376500.0
2015-03-20 11:05:00,13.08,13.09,13.06,13.08,249000.0,13.08,13.09,13.06,13.08,249000.0
2015-03-20 11:10:00,13.07,13.11,13.07,13.1,357000.0,13.07,13.11,13.07,13.1,357000.0
2015-03-20 11:15:00,13.11,13.11,13.08,13.09,189000.0,13.11,13.11,13.08,13.09,189000.0
2015-03-20 11:20:00,13.09,13.1,13.08,13.09,280500.0,13.09,13.1,13.08,13.09,280500.0
2015-03-20 11:25:00,13.09,13.12,13.09,13.11,334500.0,13.09,13.12,13.09,13.11,334500.0
2015-03-20 11:30:00,13.12,13.12,13.1,13.11,340500.0,13.12,13.12,13.1,13.11,340500.0
2015-03-20 11:35:00,13.11,13.16,13.11,13.14,894000.0,13.11,13.16,13.11,13.14,894000.0
2015-03-20 11:40:00,13.14,13.15,13.11,13.11,372000.0,13.14,13.15,13.11,13.11,372000.0
2015-03-20 11:45:00,13.12,13.15,13.11,13.14,273000.0,13.12,13.15,13.11,13.14,273000.0
2015-03-20 11:50:00,13.13,13.14,13.12,13.13,411000.0,13.13,13.14,13.12,13.13,411000.0
2015-03-20 11:55:00,13.13,13.13,13.1,13.12,414000.0,13.13,13.13,13.1,13.12,414000.0
2015-03-20 12:00:00,13.13,13.13,13.12,13.13,255000.0,13.13,13.13,13.12,13.13,255000.0
2015-03-20 12:05:00,13.13,13.14,13.12,13.13,294000.0,13.13,13.14,13.12,13.13,294000.0
2015-03-20 12:10:00,13.13,13.14,13.12,13.13,219000.0,13.13,13.14,13.12,13.13,219000.0
2015-03-20 12:15:00,13.14,13.15,13.13,13.14,391500.0,13.14,13.15,13.13,13.14,391500.0
2015-03-20 12:20:00,13.13,13.14,13.12,13.13,487500.0,13.13,13.14,13.12,13.13,487500.0
2015-03-20 12:25:00,13.13,13.14,13.12,13.14,417000.0,13.13,13.14,13.12,13.14,417000.0
2015-03-20 12:30:00,13.14,13.15,13.11,13.11,198000.0,13.14,13.15,13.11,13.11,198000.0
2015-03-20 12:35:00,13.12,13.14,13.12,13.13,340500.0,13.12,13.14,13.12,13.13,340500.0
2015-03-20 12:40:00,13.14,13.15,13.13,13.15,238500.0,13.14,13.15,13.13,13.15,238500.0
2015-03-20 12:45:00,13.14,13.18,13.14,13.18,772500.0,13.14,13.18,13.14,13.18,772500.0
2015-03-20 12:50:00,13.18,13.21,13.18,13.21,972000.0,13.18,13.21,13.18,13.21,972000.0
2015-03-20 12:55:00,13.21,13.23,13.21,13.22,786000.0,13.21,13.23,13.21,13.22,786000.0
2015-03-20 13:00:00,13.22,13.24,13.21,13.24,696000.0,13.22,13.24,13.21,13.24,696000.0
2015-03-20 13:05:00,13.24,13.24,13.22,13.23,706500.0,13.24,13.24,13.22,13.23,706500.0
2015-03-20 13:10:00,13.22,13.22,13.19,13.19,327000.0,13.22,13.22,13.19,13.19,327000.0
2015-03-20 13:15:00,13.19,13.21,13.19,13.21,279000.0,13.19,13.21,13.19,13.21,279000.0
2015-03-20 13:20:00,13.21,13.22,13.21,13.22,198000.0,13.21,13.22,13.21,13.22,198000.0
2015-03-20 13:25:00,13.22,13.22,13.21,13.22,199500.0,13.22,13.22,13.21,13.22,199500.0
2015-03-20 13:30:00,13.22,13.23,13.22,13.23,484500.0,13.22,13.23,13.22,13.23,484500.0
2015-03-20 13:35:00,13.23,13.24,13.23,13.23,477000.0,13.23,13.24,13.23,13.23,477000.0
2015-03-20 13:40:00,13.23,13.26,13.23,13.25,924000.0,13.23,13.26,13.23,13.25,924000.0
2015-03-20 13:45:00,13.25,13.25,13.23,13.23,519000.0,13.25,13.25,13.23,13.23,519000.0
2015-03-20 13:50:00,13.23,13.24,13.23,13.24,346500.0,13.23,13.24,13.23,13.24,346500.0
2015-03-20 13:55:00,13.24,13.25,13.24,13.24,333000.0,13.24,13.25,13.24,13.24,333000.0
2015-03-20 14:00:00,13.24,13.25,13.23,13.23,297000.0,13.24,13.25,13.23,13.23,297000.0
2015-03-20 14:05:00,13.24,13.24,13.21,13.22,348000.0,13.24,13.24,13.21,13.22,348000.0
2015-03-20 14:10:00,13.22,13.22,13.18,13.19,510000.0,13.22,13.22,13.18,13.19,510000.0
2015-03-20 14:15:00,13.19,13.21,13.19,13.2,334500.0,13.19,13.21,13.19,13.2,334500.0
2015-03-20 14:20:00,13.2,13.22,13.2,13.2,195000.0,13.2,13.22,13.2,13.2,195000.0
2015-03-20 14:25:00,13.2,13.2,13.18,13.2,390000.0,13.2,13.2,13.18,13.2,390000.0
2015-03-20 14:30:00,13.19,13.2,13.18,13.18,390000.0,13.19,13.2,13.18,13.18,390000.0
2015-03-20 14:35:00,13.18,13.21,13.18,13.21,298500.0,13.18,13.21,13.18,13.21,298500.0
2015-03-20 14:40:00,13.21,13.21,13.2,13.2,238500.0,13.21,13.21,13.2,13.2,238500.0
2015-03-20 14:45:00,13.21,13.21,13.2,13.21,405000.0,13.21,13.21,13.2,13.21,405000.0
2015-03-20 14:50:00,13.21,13.21,13.2,13.2,271500.0,13.21,13.21,13.2,13.2,271500.0
2015-03-20 14:55:00,13.2,13.2,13.17,13.17,390000.0,13.2,13.2,13.17,13.17,390000.0
2015-03-20 15:00:00,13.17,13.18,13.15,13.15,556500.0,13.17,13.18,13.15,13.15,556500.0
2015-03-20 15:05:00,13.15,13.16,13.15,13.16,519000.0,13.15,13.16,13.15,13.16,519000.0
2015-03-20 15:10:00,13.16,13.18,13.16,13.17,366000.0,13.16,13.18,13.16,13.17,366000.0
2015-03-20 15:15:00,13.16,13.17,13.16,13.17,456000.0,13.16,13.17,13.16,13.17,456000.0
2015-03-20 15:20:00,13.17,13.17,13.15,13.15,655500.0,13.17,13.17,13.15,13.15,655500.0
2015-03-20 15:25:00,13.15,13.15,13.12,13.12,841500.0,13.15,13.15,13.12,13.12,841500.0
2015-03-20 15:30:00,13.13,13.13,13.1,13.1,996000.0,13.13,13.13,13.1,13.1,996000.0
2015-03-20 15:35:00,13.1,13.12,13.1,13.11,699000.0,13.1,13.12,13.1,13.11,699000.0
2015-03-20 15:40:00,13.11,13.13,13.11,13.13,757500.0,13.11,13.13,13.11,13.13,757500.0
2015-03-20 15:45:00,13.13,13.17,13.13,13.17,1302000.0,13.13,13.17,13.13,13.17,1302000.0
2015-03-20 15:50:00,13.17,13.19,13.16,13.19,1359000.0,13.17,13.19,13.16,13.19,1359000.0
2015-03-20 15:55:00,13.19,13.22,13.19,13.2,2506500.0,13.19,13.22,13.19,13.2,2506500.0
2015-03-23 09:30:00,13.23,13.32,13.21,13.3,1723500.0,13.23,13.32,13.21,13.3,1723500.0
2015-03-23 09:35:00,13.3,13.35,13.25,13.3,1584000.0,13.3,13.35,13.25,13.3,1584000.0
2015-03-23 09:40:00,13.31,13.32,13.26,13.29,573000.0,13.31,13.32,13.26,13.29,573000.0
2015-03-23 09:45:00,13.29,13.3,13.24,13.28,883500.0,13.29,13.3,13.24,13.28,883500.0
2015-03-23 09:50:00,13.28,13.28,13.22,13.24,502500.0,13.28,13.28,13.22,13.24,502500.0
2015-03-23 09:55:00,13.23,13.26,13.21,13.21,669000.0,13.23,13.26,13.21,13.21,669000.0
2015-03-23 10:00:00,13.22,13.28,13.16,13.25,883500.0,13.22,13.28,13.16,13.25,883500.0
2015-03-23 10:05:00,13.24,13.27,13.23,13.27,247500.0,13.24,13.27,13.23,13.27,247500.0
2015-03-23 10:10:00,13.27,13.33,13.27,13.33,957000.0,13.27,13.33,13.27,13.33,957000.0
2015-03-23 10:15:00,13.32,13.37,13.32,13.35,1224000.0,13.32,13.37,13.32,13.35,1224000.0
2015-03-23 10:20:00,13.35,13.36,13.33,13.34,427500.0,13.35,13.36,13.33,13.34,427500.0
2015-03-23 10:25:00,13.34,13.34,13.3,13.33,393000.0,13.34,13.34,13.3,13.33,393000.0
2015-03-23 10:30:00,13.33,13.34,13.32,13.33,306000.0,13.33,13.34,13.32,13.33,306000.0
2015-03-23 10:35:00,13.33,13.33,13.3,13.31,247500.0,13.33,13.33,13.3,13.31,247500.0
2015-03-23 10:40:00,13.32,13.34,13.31,13.33,591000.0,13.32,13.34,13.31,13.33,591000.0
2015-03-23 10:45:00,13.33,13.35,13.33,13.34,513000.0,13.33,13.35,13.33,13.34,513000.0
2015-03-23 10:50:00,13.34,13.35,13.33,13.35,654000.0,13.34,13.35,13.33,13.35,654000.0
2015-03-23 10:55:00,13.35,13.35,13.32,13.33,354000.0,13.35,13.35,13.32,13.33,354000.0
2015-03-23 11:00:00,13.32,13.33,13.3,13.32,325500.0,13.32,13.33,13.3,13.32,325500.0
2015-03-23 11:05:00,13.32,13.33,13.3,13.33,255000.0,13.32,13.33,13.3,13.33,255000.0
2015-03-23 11:10:00,13.33,13.33,13.3,13.31,150000.0,13.33,13.33,13.3,13.31,150000.0
2015-03-23 11:15:00,13.32,13.33,13.28,13.29,250500.0,13.32,13.33,13.28,13.29,250500.0
2015-03-23 11:20:00,13.3,13.3,13.29,13.3,222000.0,13.3,13.3,13.29,13.3,222000.0
2015-03-23 11:25:00,13.3,13.31,13.29,13.3,324000.0,13.3,13.31,13.29,13.3,324000.0
2015-03-23 11:30:00,13.3,13.33,13.3,13.33,349500.0,13.3,13.33,13.3,13.33,349500.0
2015-03-23 11:35:00,13.33,13.34,13.32,13.33,352500.0,13.33,13.34,13.32,13.33,352500.0
2015-03-23 11:40:00,13.33,13.34,13.31,13.31,138000.0,13.33,13.34,13.31,13.31,138000.0
2015-03-23 11:45:00,13.32,13.33,13.3,13.31,264000.0,13.32,13.33,13.3,13.31,264000.0
2015-03-23 11:50:00,13.31,13.32,13.3,13.32,145500.0,13.31,13.32,13.3,13.32,145500.0
2015-03-23 11:55:00,13.32,13.33,13.31,13.32,360000.0,13.32,13.33,13.31,13.32,360000.0
2015-03-23 12:00:00,13.32,13.32,13.3,13.32,349500.0,13.32,13.32,13.3,13.32,349500.0
2015-03-23 12:05:00,13.32,13.32,13.3,13.31,202500.0,13.32,13.32,13.3,13.31,202500.0
2015-03-23 12:10:00,13.31,13.32,13.29,13.3,228000.0,13.31,13.32,13.29,13.3,228000.0
2015-03-23 12:15:00,13.3,13.3,13.27,13.28,270000.0,13.3,13.3,13.27,13.28,270000.0
2015-03-23 12:20:00,13.28,13.29,13.27,13.29,244500.0,13.28,13.29,13.27,13.29,244500.0
2015-03-23 12:25:00,13.29,13.29,13.27,13.29,178500.0,13.29,13.29,13.27,13.29,178500.0
2015-03-23 12:30:00,13.29,13.3,13.28,13.3,198000.0,13.29,13.3,13.28,13.3,198000.0
2015-03-23 12:35:00,13.3,13.3,13.29,13.29,136500.0,13.3,13.3,13.29,13.29,136500.0
2015-03-23 12:40:00,13.29,13.3,13.28,13.29,118500.0,13.29,13.3,13.28,13.29,118500.0
2015-03-23 12:45:00,13.29,13.29,13.25,13.27,294000.0,13.29,13.29,13.25,13.27,294000.0
2015-03-23 12:50:00,13.27,13.27,13.23,13.24,303000.0,13.27,13.27,13.23,13.24,303000.0
2015-03-23 12:55:00,13.23,13.24,13.22,13.22,456000.0,13.23,13.24,13.22,13.22,456000.0
2015-03-23 13:00:00,13.22,13.25,13.22,13.23,219000.0,13.22,13.25,13.22,13.23,219000.0
2015-03-23 13:05:00,13.22,13.25,13.22,13.25,252000.0,13.22,13.25,13.22,13.25,252000.0
2015-03-23 13:10:00,13.25,13.26,13.24,13.25,141000.0,13.25,13.26,13.24,13.25,141000.0
2015-03-23 13:15:00,13.25,13.26,13.25,13.26,91500.0,13.25,13.26,13.25,13.26,91500.0
2015-03-23 13:20:00,13.25,13.26,13.24,13.25,274500.0,13.25,13.26,13.24,13.25,274500.0
2015-03-23 13:25:00,13.24,13.24,13.21,13.22,496500.0,13.24,13.24,13.21,13.22,496500.0
2015-03-23 13:30:00,13.23,13.23,13.22,13.23,120000.0,13.23,13.23,13.22,13.23,120000.0
2015-03-23 13:35:00,13.23,13.24,13.23,13.23,144000.0,13.23,13.24,13.23,13.23,144000.0
2015-03-23 13:40:00,13.23,13.24,13.22,13.24,199500.0,13.23,13.24,13.22,13.24,199500.0
2015-03-23 13:45:00,13.24,13.24,13.22,13.22,132000.0,13.24,13.24,13.22,13.22,132000.0
2015-03-23 13:50:00,13.22,13.22,13.2,13.21,552000.0,13.22,13.22,13.2,13.21,552000.0
2015-03-23 13:55:00,13.21,13.22,13.21,13.22,126000.0,13.21,13.22,13.21,13.22,126000.0
2015-03-23 14:00:00,13.21,13.25,13.21,13.23,220500.0,13.21,13.25,13.21,13.23,220500.0
2015-03-23 14:05:00,13.23,13.25,13.23,13.24,138000.0,13.23,13.25,13.23,13.24,138000.0
2015-03-23 14:10:00,13.24,13.28,13.24,13.27,484500.0,13.24,13.28,13.24,13.27,484500.0
2015-03-23 14:15:00,13.27,13.28,13.27,13.27,201000.0,13.27,13.28,13.27,13.27,201000.0
2015-03-23 14:20:00,13.27,13.28,13.25,13.28,217500.0,13.27,13.28,13.25,13.28,217500.0
2015-03-23 14:25:00,13.28,13.29,13.28,13.28,256500.0,13.28,13.29,13.28,13.28,256500.0
2015-03-23 14:30:00,13.28,13.28,13.27,13.27,229500.0,13.28,13.28,13.27,13.27,229500.0
2015-03-23 14:35:00,13.28,13.31,13.27,13.31,496500.0,13.28,13.31,13.27,13.31,496500.0
2015-03-23 14:40:00,13.3,13.33,13.3,13.32,625500.0,13.3,13.33,13.3,13.32,625500.0
2015-03-23 14:45:00,13.32,13.32,13.3,13.3,327000.0,13.32,13.32,13.3,13.3,327000.0
2015-03-23 14:50:00,13.3,13.31,13.29,13.31,234000.0,13.3,13.31,13.29,13.31,234000.0
2015-03-23 14:55:00,13.31,13.31,13.27,13.27,447000.0,13.31,13.31,13.27,13.27,447000.0
2015-03-23 15:00:00,13.27,13.29,13.27,13.29,226500.0,13.27,13.29,13.27,13.29,226500.0
2015-03-23 15:05:00,13.29,13.29,13.27,13.29,213000.0,13.29,13.29,13.27,13.29,213000.0
2015-03-23 15:10:00,13.29,13.3,13.28,13.29,208500.0,13.29,13.3,13.28,13.29,208500.0
2015-03-23 15:15:00,13.28,13.29,13.27,13.27,456000.0,13.28,13.29,13.27,13.27,456000.0
2015-03-23 15:20:00,13.27,13.29,13.27,13.28,426000.0,13.27,13.29,13.27,13.28,426000.0
2015-03-23 15:25:00,13.29,13.29,13.28,13.28,126000.0,13.29,13.29,13.28,13.28,126000.0
2015-03-23 15:30:00,13.28,13.28,13.26,13.27,324000.0,13.28,13.28,13.26,13.27,324000.0
2015-03-23 15:35:00,13.27,13.27,13.26,13.27,234000.0,13.27,13.27,13.26,13.27,234000.0
2015-03-23 15:40:00,13.27,13.27,13.26,13.27,297000.0,13.27,13.27,13.26,13.27,297000.0
2015-03-23 15:45:00,13.26,13.29,13.26,13.29,570000.0,13.26,13.29,13.26,13.29,570000.0
2015-03-23 15:50:00,13.28,13.31,13.27,13.31,1149000.0,13.28,13.31,13.27,13.31,1149000.0
2015-03-23 15:55:00,13.31,13.31,13.29,13.31,1702500.0,13.31,13.31,13.29,13.31,1702500.0
2015-03-24 09:30:00,13.44,13.52,13.42,13.43,2670000.0,13.44,13.52,13.42,13.43,2670000.0
2015-03-24 09:35:00,13.44,13.46,13.36,13.39,1150500.0,13.44,13.46,13.36,13.39,1150500.0
2015-03-24 09:40:00,13.38,13.46,13.37,13.41,702000.0,13.38,13.46,13.37,13.41,702000.0
2015-03-24 09:45:00,13.41,13.45,13.39,13.43,834000.0,13.41,13.45,13.39,13.43,834000.0
2015-03-24 09:50:00,13.43,13.44,13.37,13.37,1435500.0,13.43,13.44,13.37,13.37,1435500.0
2015-03-24 09:55:00,13.38,13.38,13.32,13.34,1105500.0,13.38,13.38,13.32,13.34,1105500.0
2015-03-24 10:00:00,13.34,13.43,13.34,13.39,1126500.0,13.34,13.43,13.34,13.39,1126500.0
2015-03-24 10:05:00,13.39,13.4,13.36,13.36,792000.0,13.39,13.4,13.36,13.36,792000.0
2015-03-24 10:10:00,13.37,13.48,13.37,13.43,1975500.0,13.37,13.48,13.37,13.43,1975500.0
2015-03-24 10:15:00,13.44,13.48,13.38,13.4,1702500.0,13.44,13.48,13.38,13.4,1702500.0
2015-03-24 10:20:00,13.4,13.41,13.38,13.4,603000.0,13.4,13.41,13.38,13.4,603000.0
2015-03-24 10:25:00,13.39,13.41,13.37,13.41,327000.0,13.39,13.41,13.37,13.41,327000.0
2015-03-24 10:30:00,13.41,13.44,13.4,13.44,246000.0,13.41,13.44,13.4,13.44,246000.0
2015-03-24 10:35:00,13.43,13.45,13.42,13.43,376500.0,13.43,13.45,13.42,13.43,376500.0
2015-03-24 10:40:00,13.43,13.46,13.43,13.46,591000.0,13.43,13.46,13.43,13.46,591000.0
2015-03-24 10:45:00,13.45,13.46,13.42,13.43,447000.0,13.45,13.46,13.42,13.43,447000.0
2015-03-24 10:50:00,13.43,13.48,13.43,13.46,919500.0,13.43,13.48,13.43,13.46,919500.0
2015-03-24 10:55:00,13.45,13.47,13.45,13.47,552000.0,13.45,13.47,13.45,13.47,552000.0
2015-03-24 11:00:00,13.47,13.53,13.45,13.53,2034000.0,13.47,13.53,13.45,13.53,2034000.0
2015-03-24 11:05:00,13.53,13.59,13.52,13.54,2632500.0,13.53,13.59,13.52,13.54,2632500.0
2015-03-24 11:10:00,13.54,13.56,13.51,13.53,904500.0,13.54,13.56,13.51,13.53,904500.0
2015-03-24 11:15:00,13.52,13.56,13.52,13.53,883500.0,13.52,13.56,13.52,13.53,883500.0
2015-03-24 11:20:00,13.52,13.54,13.51,13.53,607500.0,13.52,13.54,13.51,13.53,607500.0
2015-03-24 11:25:00,13.53,13.53,13.49,13.5,429000.0,13.53,13.53,13.49,13.5,429000.0
2015-03-24 11:30:00,13.5,13.51,13.49,13.51,213000.0,13.5,13.51,13.49,13.51,213000.0
2015-03-24 11:35:00,13.51,13.52,13.51,13.52,205500.0,13.51,13.52,13.51,13.52,205500.0
2015-03-24 11:40:00,13.51,13.52,13.48,13.49,390000.0,13.51,13.52,13.48,13.49,390000.0
2015-03-24 11:45:00,13.49,13.51,13.49,13.5,429000.0,13.49,13.51,13.49,13.5,429000.0
2015-03-24 11:50:00,13.49,13.5,13.49,13.5,240000.0,13.49,13.5,13.49,13.5,240000.0
2015-03-24 11:55:00,13.51,13.51,13.5,13.51,340500.0,13.51,13.51,13.5,13.51,340500.0
2015-03-24 12:00:00,13.51,13.55,13.51,13.55,757500.0,13.51,13.55,13.51,13.55,757500.0
2015-03-24 12:05:00,13.55,13.55,13.5,13.51,325500.0,13.55,13.55,13.5,13.51,325500.0
2015-03-24 12:10:00,13.51,13.52,13.5,13.51,417000.0,13.51,13.52,13.5,13.51,417000.0
2015-03-24 12:15:00,13.51,13.53,13.51,13.53,175500.0,13.51,13.53,13.51,13.53,175500.0
2015-03-24 12:20:00,13.53,13.54,13.51,13.52,240000.0,13.53,13.54,13.51,13.52,240000.0
2015-03-24 12:25:00,13.52,13.52,13.49,13.5,405000.0,13.52,13.52,13.49,13.5,405000.0
2015-03-24 12:30:00,13.5,13.51,13.49,13.5,541500.0,13.5,13.51,13.49,13.5,541500.0
2015-03-24 12:35:00,13.5,13.52,13.49,13.51,274500.0,13.5,13.52,13.49,13.51,274500.0
2015-03-24 12:40:00,13.5,13.52,13.5,13.5,112500.0,13.5,13.52,13.5,13.5,112500.0
2015-03-24 12:45:00,13.5,13.51,13.5,13.5,258000.0,13.5,13.51,13.5,13.5,258000.0
2015-03-24 12:50:00,13.5,13.52,13.5,13.51,195000.0,13.5,13.52,13.5,13.51,195000.0
2015-03-24 12:55:00,13.51,13.54,13.51,13.52,280500.0,13.51,13.54,13.51,13.52,280500.0
2015-03-24 13:00:00,13.52,13.54,13.51,13.52,130500.0,13.52,13.54,13.51,13.52,130500.0
2015-03-24 13:05:00,13.52,13.52,13.5,13.5,204000.0,13.52,13.52,13.5,13.5,204000.0
2015-03-24 13:10:00,13.5,13.5,13.44,13.49,1282500.0,13.5,13.5,13.44,13.49,1282500.0
2015-03-24 13:15:00,13.48,13.49,13.46,13.46,238500.0,13.48,13.49,13.46,13.46,238500.0
2015-03-24 13:20:00,13.46,13.46,13.42,13.44,268500.0,13.46,13.46,13.42,13.44,268500.0
2015-03-24 13:25:00,13.43,13.44,13.4,13.41,642000.0,13.43,13.44,13.4,13.41,642000.0
2015-03-24 13:30:00,13.41,13.43,13.41,13.42,303000.0,13.41,13.43,13.41,13.42,303000.0
2015-03-24 13:35:00,13.42,13.46,13.41,13.44,229500.0,13.42,13.46,13.41,13.44,229500.0
2015-03-24 13:40:00,13.45,13.45,13.43,13.44,105000.0,13.45,13.45,13.43,13.44,105000.0
2015-03-24 13:45:00,13.44,13.44,13.41,13.42,178500.0,13.44,13.44,13.41,13.42,178500.0
2015-03-24 13:50:00,13.42,13.46,13.41,13.46,343500.0,13.42,13.46,13.41,13.46,343500.0
2015-03-24 13:55:00,13.46,13.46,13.45,13.46,120000.0,13.46,13.46,13.45,13.46,120000.0
2015-03-24 14:00:00,13.46,13.46,13.41,13.41,375000.0,13.46,13.46,13.41,13.41,375000.0
2015-03-24 14:05:00,13.4,13.43,13.39,13.43,291000.0,13.4,13.43,13.39,13.43,291000.0
2015-03-24 14:10:00,13.43,13.44,13.42,13.42,222000.0,13.43,13.44,13.42,13.42,222000.0
2015-03-24 14:15:00,13.42,13.42,13.39,13.39,211500.0,13.42,13.42,13.39,13.39,211500.0
2015-03-24 14:20:00,13.39,13.42,13.38,13.42,225000.0,13.39,13.42,13.38,13.42,225000.0
2015-03-24 14:25:00,13.41,13.41,13.39,13.41,195000.0,13.41,13.41,13.39,13.41,195000.0
2015-03-24 14:30:00,13.4,13.4,13.37,13.38,745500.0,13.4,13.4,13.37,13.38,745500.0
2015-03-24 14:35:00,13.38,13.39,13.37,13.39,478500.0,13.38,13.39,13.37,13.39,478500.0
2015-03-24 14:40:00,13.39,13.42,13.39,13.42,205500.0,13.39,13.42,13.39,13.42,205500.0
2015-03-24 14:45:00,13.42,13.44,13.41,13.43,345000.0,13.42,13.44,13.41,13.43,345000.0
2015-03-24 14:50:00,13.42,13.44,13.42,13.44,184500.0,13.42,13.44,13.42,13.44,184500.0
2015-03-24 14:55:00,13.44,13.46,13.44,13.45,285000.0,13.44,13.46,13.44,13.45,285000.0
2015-03-24 15:00:00,13.44,13.48,13.43,13.46,436500.0,13.44,13.48,13.43,13.46,436500.0
2015-03-24 15:05:00,13.46,13.48,13.45,13.45,367500.0,13.46,13.48,13.45,13.45,367500.0
2015-03-24 15:10:00,13.45,13.47,13.45,13.45,228000.0,13.45,13.47,13.45,13.45,228000.0
2015-03-24 15:15:00,13.45,13.49,13.45,13.48,241500.0,13.45,13.49,13.45,13.48,241500.0
2015-03-24 15:20:00,13.48,13.48,13.43,13.44,436500.0,13.48,13.48,13.43,13.44,436500.0
2015-03-24 15:25:00,13.43,13.44,13.42,13.42,273000.0,13.43,13.44,13.42,13.42,273000.0
2015-03-24 15:30:00,13.42,13.45,13.42,13.45,336000.0,13.42,13.45,13.42,13.45,336000.0
2015-03-24 15:35:00,13.45,13.45,13.42,13.44,321000.0,13.45,13.45,13.42,13.44,321000.0
2015-03-24 15:40:00,13.44,13.44,13.42,13.43,508500.0,13.44,13.44,13.42,13.43,508500.0
2015-03-24 15:45:00,13.43,13.45,13.41,13.41,711000.0,13.43,13.45,13.41,13.41,711000.0
2015-03-24 15:50:00,13.42,13.44,13.4,13.43,985500.0,13.42,13.44,13.4,13.43,985500.0
2015-03-24 15:55:00,13.42,13.45,13.42,13.45,1803000.0,13.42,13.45,13.42,13.45,1803000.0
2015-03-25 09:30:00,13.22,13.24,13.09,13.15,4597500.0,13.22,13.24,13.09,13.15,4597500.0
2015-03-25 09:35:00,13.14,13.19,13.09,13.09,2019000.0,13.14,13.19,13.09,13.09,2019000.0
2015-03-25 09:40:00,13.1,13.13,13.05,13.08,2253000.0,13.1,13.13,13.05,13.08,2253000.0
2015-03-25 09:45:00,13.09,13.1,13.05,13.07,1492500.0,13.09,13.1,13.05,13.07,1492500.0
2015-03-25 09:50:00,13.07,13.14,13.07,13.08,1530000.0,13.07,13.14,13.07,13.08,1530000.0
2015-03-25 09:55:00,13.07,13.08,13.01,13.05,2566500.0,13.07,13.08,13.01,13.05,2566500.0
2015-03-25 10:00:00,13.06,13.1,13.03,13.03,1038000.0,13.06,13.1,13.03,13.03,1038000.0
2015-03-25 10:05:00,13.03,13.04,13.02,13.03,1174500.0,13.03,13.04,13.02,13.03,1174500.0
2015-03-25 10:10:00,13.03,13.05,13.02,13.03,1294500.0,13.03,13.05,13.02,13.03,1294500.0
2015-03-25 10:15:00,13.03,13.03,12.99,13.0,2320500.0,13.03,13.03,12.99,13.0,2320500.0
2015-03-25 10:20:00,13.0,13.07,13.0,13.05,1452000.0,13.0,13.07,13.0,13.05,1452000.0
2015-03-25 10:25:00,13.05,13.06,13.02,13.03,567000.0,13.05,13.06,13.02,13.03,567000.0
2015-03-25 10:30:00,13.03,13.03,13.01,13.01,622500.0,13.03,13.03,13.01,13.01,622500.0
2015-03-25 10:35:00,13.01,13.02,12.99,13.0,840000.0,13.01,13.02,12.99,13.0,840000.0
2015-03-25 10:40:00,13.01,13.01,13.0,13.01,724500.0,13.01,13.01,13.0,13.01,724500.0
2015-03-25 10:45:00,13.01,13.02,13.0,13.01,453000.0,13.01,13.02,13.0,13.01,453000.0
2015-03-25 10:50:00,13.01,13.01,13.0,13.0,841500.0,13.01,13.01,13.0,13.0,841500.0
2015-03-25 10:55:00,13.0,13.02,13.0,13.02,744000.0,13.0,13.02,13.0,13.02,744000.0
2015-03-25 11:00:00,13.02,13.04,13.01,13.02,1113000.0,13.02,13.04,13.01,13.02,1113000.0
2015-03-25 11:05:00,13.02,13.03,13.0,13.0,1231500.0,13.02,13.03,13.0,13.0,1231500.0
2015-03-25 11:10:00,13.0,13.01,12.98,12.98,1167000.0,13.0,13.01,12.98,12.98,1167000.0
2015-03-25 11:15:00,12.98,12.99,12.95,12.97,1306500.0,12.98,12.99,12.95,12.97,1306500.0
2015-03-25 11:20:00,12.97,12.97,12.95,12.95,948000.0,12.97,12.97,12.95,12.95,948000.0
2015-03-25 11:25:00,12.96,12.96,12.95,12.96,1093500.0,12.96,12.96,12.95,12.96,1093500.0
2015-03-25 11:30:00,12.96,12.98,12.95,12.96,523500.0,12.96,12.98,12.95,12.96,523500.0
2015-03-25 11:35:00,12.96,12.98,12.95,12.97,684000.0,12.96,12.98,12.95,12.97,684000.0
2015-03-25 11:40:00,12.96,12.97,12.95,12.96,849000.0,12.96,12.97,12.95,12.96,849000.0
2015-03-25 11:45:00,12.96,12.99,12.94,12.98,621000.0,12.96,12.99,12.94,12.98,621000.0
2015-03-25 11:50:00,12.98,12.98,12.96,12.97,274500.0,12.98,12.98,12.96,12.97,274500.0
2015-03-25 11:55:00,12.97,12.97,12.95,12.95,901500.0,12.97,12.97,12.95,12.95,901500.0
2015-03-25 12:00:00,12.96,12.97,12.93,12.96,906000.0,12.96,12.97,12.93,12.96,906000.0
2015-03-25 12:05:00,12.95,12.96,12.94,12.94,844500.0,12.95,12.96,12.94,12.94,844500.0
2015-03-25 12:10:00,12.95,12.95,12.93,12.95,451500.0,12.95,12.95,12.93,12.95,451500.0
2015-03-25 12:15:00,12.95,12.96,12.93,12.93,535500.0,12.95,12.96,12.93,12.93,535500.0
2015-03-25 12:20:00,12.93,12.93,12.91,12.92,613500.0,12.93,12.93,12.91,12.92,613500.0
2015-03-25 12:25:00,12.92,12.95,12.91,12.95,615000.0,12.92,12.95,12.91,12.95,615000.0
2015-03-25 12:30:00,12.95,12.95,12.91,12.92,561000.0,12.95,12.95,12.91,12.92,561000.0
2015-03-25 12:35:00,12.92,12.92,12.9,12.91,438000.0,12.92,12.92,12.9,12.91,438000.0
2015-03-25 12:40:00,12.91,12.92,12.88,12.88,1041000.0,12.91,12.92,12.88,12.88,1041000.0
2015-03-25 12:45:00,12.89,12.89,12.85,12.87,1323000.0,12.89,12.89,12.85,12.87,1323000.0
2015-03-25 12:50:00,12.87,12.93,12.87,12.92,585000.0,12.87,12.93,12.87,12.92,585000.0
2015-03-25 12:55:00,12.93,12.96,12.91,12.95,742500.0,12.93,12.96,12.91,12.95,742500.0
2015-03-25 13:00:00,12.95,13.01,12.95,13.01,879000.0,12.95,13.01,12.95,13.01,879000.0
2015-03-25 13:05:00,13.01,13.01,12.97,12.98,666000.0,13.01,13.01,12.97,12.98,666000.0
2015-03-25 13:10:00,12.98,12.98,12.93,12.94,697500.0,12.98,12.98,12.93,12.94,697500.0
2015-03-25 13:15:00,12.94,12.96,12.94,12.94,751500.0,12.94,12.96,12.94,12.94,751500.0
2015-03-25 13:20:00,12.94,12.96,12.93,12.96,228000.0,12.94,12.96,12.93,12.96,228000.0
2015-03-25 13:25:00,12.96,13.0,12.96,13.0,378000.0,12.96,13.0,12.96,13.0,378000.0
2015-03-25 13:30:00,13.0,13.0,12.97,12.97,379500.0,13.0,13.0,12.97,12.97,379500.0
2015-03-25 13:35:00,12.97,12.98,12.95,12.98,210000.0,12.97,12.98,12.95,12.98,210000.0
2015-03-25 13:40:00,12.98,13.01,12.98,13.01,366000.0,12.98,13.01,12.98,13.01,366000.0
2015-03-25 13:45:00,13.01,13.01,12.98,12.99,453000.0,13.01,13.01,12.98,12.99,453000.0
2015-03-25 13:50:00,12.99,13.03,12.99,13.02,765000.0,12.99,13.03,12.99,13.02,765000.0
2015-03-25 13:55:00,13.02,13.03,13.0,13.0,498000.0,13.02,13.03,13.0,13.0,498000.0
2015-03-25 14:00:00,13.0,13.01,13.0,13.01,904500.0,13.0,13.01,13.0,13.01,904500.0
2015-03-25 14:05:00,13.01,13.01,12.99,12.99,369000.0,13.01,13.01,12.99,12.99,369000.0
2015-03-25 14:10:00,13.0,13.01,12.99,13.01,567000.0,13.0,13.01,12.99,13.01,567000.0
2015-03-25 14:15:00,13.0,13.03,13.0,13.02,328500.0,13.0,13.03,13.0,13.02,328500.0
2015-03-25 14:20:00,13.01,13.02,13.0,13.01,439500.0,13.01,13.02,13.0,13.01,439500.0
2015-03-25 14:25:00,13.01,13.01,13.0,13.0,354000.0,13.01,13.01,13.0,13.0,354000.0
2015-03-25 14:30:00,13.01,13.01,12.97,12.97,961500.0,13.01,13.01,12.97,12.97,961500.0
2015-03-25 14:35:00,12.97,12.97,12.93,12.93,792000.0,12.97,12.97,12.93,12.93,792000.0
2015-03-25 14:40:00,12.93,12.97,12.93,12.97,544500.0,12.93,12.97,12.93,12.97,544500.0
2015-03-25 14:45:00,12.97,12.97,12.94,12.96,210000.0,12.97,12.97,12.94,12.96,210000.0
2015-03-25 14:50:00,12.96,12.99,12.95,12.98,466500.0,12.96,12.99,12.95,12.98,466500.0
2015-03-25 14:55:00,12.98,12.98,12.93,12.94,361500.0,12.98,12.98,12.93,12.94,361500.0
2015-03-25 15:00:00,12.94,12.94,12.92,12.92,343500.0,12.94,12.94,12.92,12.92,343500.0
2015-03-25 15:05:00,12.92,12.93,12.9,12.9,505500.0,12.92,12.93,12.9,12.9,505500.0
2015-03-25 15:10:00,12.9,12.95,12.9,12.95,754500.0,12.9,12.95,12.9,12.95,754500.0
2015-03-25 15:15:00,12.95,12.96,12.94,12.95,277500.0,12.95,12.96,12.94,12.95,277500.0
2015-03-25 15:20:00,12.95,12.96,12.95,12.96,573000.0,12.95,12.96,12.95,12.96,573000.0
2015-03-25 15:25:00,12.96,12.96,12.95,12.96,513000.0,12.96,12.96,12.95,12.96,513000.0
2015-03-25 15:30:00,12.96,12.97,12.96,12.96,430500.0,12.96,12.97,12.96,12.96,430500.0
2015-03-25 15:35:00,12.97,12.99,12.96,12.98,498000.0,12.97,12.99,12.96,12.98,498000.0
2015-03-25 15:40:00,12.98,13.0,12.97,13.0,616500.0,12.98,13.0,12.97,13.0,616500.0
2015-03-25 15:45:00,12.99,13.0,12.95,12.95,870000.0,12.99,13.0,12.95,12.95,870000.0
2015-03-25 15:50:00,12.95,12.96,12.94,12.95,802500.0,12.95,12.96,12.94,12.95,802500.0
2015-03-25 15:55:00,12.95,12.96,12.94,12.95,2532000.0,12.95,12.96,12.94,12.95,2532000.0
2015-03-26 09:30:00,12.93,12.99,12.89,12.99,2071500.0,12.93,12.99,12.89,12.99,2071500.0
2015-03-26 09:35:00,12.98,12.98,12.91,12.95,618000.0,12.98,12.98,12.91,12.95,618000.0
2015-03-26 09:40:00,12.95,12.97,12.92,12.96,582000.0,12.95,12.97,12.92,12.96,582000.0
2015-03-26 09:45:00,12.96,12.97,12.93,12.95,939000.0,12.96,12.97,12.93,12.95,939000.0
2015-03-26 09:50:00,12.95,12.95,12.87,12.88,1522500.0,12.95,12.95,12.87,12.88,1522500.0
2015-03-26 09:55:00,12.88,12.88,12.84,12.84,1891500.0,12.88,12.88,12.84,12.84,1891500.0
2015-03-26 10:00:00,12.85,12.87,12.84,12.86,640500.0,12.85,12.87,12.84,12.86,640500.0
2015-03-26 10:05:00,12.85,12.88,12.84,12.87,492000.0,12.85,12.88,12.84,12.87,492000.0
2015-03-26 10:10:00,12.86,12.91,12.86,12.86,993000.0,12.86,12.91,12.86,12.86,993000.0
2015-03-26 10:15:00,12.86,12.9,12.85,12.86,760500.0,12.86,12.9,12.85,12.86,760500.0
2015-03-26 10:20:00,12.86,12.87,12.82,12.82,727500.0,12.86,12.87,12.82,12.82,727500.0
2015-03-26 10:25:00,12.83,12.85,12.82,12.83,654000.0,12.83,12.85,12.82,12.83,654000.0
2015-03-26 10:30:00,12.84,12.85,12.82,12.84,606000.0,12.84,12.85,12.82,12.84,606000.0
2015-03-26 10:35:00,12.84,12.87,12.84,12.86,414000.0,12.84,12.87,12.84,12.86,414000.0
2015-03-26 10:40:00,12.86,12.87,12.84,12.86,594000.0,12.86,12.87,12.84,12.86,594000.0
2015-03-26 10:45:00,12.86,12.9,12.85,12.89,741000.0,12.86,12.9,12.85,12.89,741000.0
2015-03-26 10:50:00,12.89,12.9,12.85,12.86,487500.0,12.89,12.9,12.85,12.86,487500.0
2015-03-26 10:55:00,12.85,12.87,12.84,12.86,318000.0,12.85,12.87,12.84,12.86,318000.0
2015-03-26 11:00:00,12.86,12.88,12.85,12.87,406500.0,12.86,12.88,12.85,12.87,406500.0
2015-03-26 11:05:00,12.87,12.89,12.86,12.87,501000.0,12.87,12.89,12.86,12.87,501000.0
2015-03-26 11:10:00,12.87,12.87,12.84,12.85,523500.0,12.87,12.87,12.84,12.85,523500.0
2015-03-26 11:15:00,12.85,12.87,12.83,12.84,615000.0,12.85,12.87,12.83,12.84,615000.0
2015-03-26 11:20:00,12.83,12.84,12.82,12.83,691500.0,12.83,12.84,12.82,12.83,691500.0
2015-03-26 11:25:00,12.83,12.84,12.81,12.82,546000.0,12.83,12.84,12.81,12.82,546000.0
2015-03-26 11:30:00,12.81,12.84,12.8,12.84,438000.0,12.81,12.84,12.8,12.84,438000.0
2015-03-26 11:35:00,12.83,12.84,12.81,12.82,366000.0,12.83,12.84,12.81,12.82,366000.0
2015-03-26 11:40:00,12.82,12.83,12.81,12.82,354000.0,12.82,12.83,12.81,12.82,354000.0
2015-03-26 11:45:00,12.82,12.83,12.81,12.82,268500.0,12.82,12.83,12.81,12.82,268500.0
2015-03-26 11:50:00,12.82,12.83,12.81,12.83,388500.0,12.82,12.83,12.81,12.83,388500.0
2015-03-26 11:55:00,12.83,12.84,12.82,12.83,448500.0,12.83,12.84,12.82,12.83,448500.0
2015-03-26 12:00:00,12.83,12.85,12.83,12.84,312000.0,12.83,12.85,12.83,12.84,312000.0
2015-03-26 12:05:00,12.84,12.86,12.83,12.84,616500.0,12.84,12.86,12.83,12.84,616500.0
2015-03-26 12:10:00,12.84,12.84,12.82,12.82,178500.0,12.84,12.84,12.82,12.82,178500.0
2015-03-26 12:15:00,12.82,12.83,12.81,12.82,196500.0,12.82,12.83,12.81,12.82,196500.0
2015-03-26 12:20:00,12.82,12.84,12.82,12.82,313500.0,12.82,12.84,12.82,12.82,313500.0
2015-03-26 12:25:00,12.82,12.84,12.82,12.83,226500.0,12.82,12.84,12.82,12.83,226500.0
2015-03-26 12:30:00,12.83,12.83,12.81,12.81,621000.0,12.83,12.83,12.81,12.81,621000.0
2015-03-26 12:35:00,12.81,12.81,12.8,12.8,270000.0,12.81,12.81,12.8,12.8,270000.0
2015-03-26 12:40:00,12.8,12.81,12.78,12.78,1042500.0,12.8,12.81,12.78,12.78,1042500.0
2015-03-26 12:45:00,12.79,12.79,12.77,12.79,435000.0,12.79,12.79,12.77,12.79,435000.0
2015-03-26 12:50:00,12.78,12.81,12.78,12.81,433500.0,12.78,12.81,12.78,12.81,433500.0
2015-03-26 12:55:00,12.8,12.81,12.78,12.79,273000.0,12.8,12.81,12.78,12.79,273000.0
2015-03-26 13:00:00,12.79,12.8,12.77,12.77,300000.0,12.79,12.8,12.77,12.77,300000.0
2015-03-26 13:05:00,12.77,12.78,12.75,12.76,523500.0,12.77,12.78,12.75,12.76,523500.0
2015-03-26 13:10:00,12.76,12.77,12.74,12.74,612000.0,12.76,12.77,12.74,12.74,612000.0
2015-03-26 13:15:00,12.75,12.75,12.72,12.74,1159500.0,12.75,12.75,12.72,12.74,1159500.0
2015-03-26 13:20:00,12.74,12.74,12.72,12.73,519000.0,12.74,12.74,12.72,12.73,519000.0
2015-03-26 13:25:00,12.73,12.74,12.72,12.73,532500.0,12.73,12.74,12.72,12.73,532500.0
2015-03-26 13:30:00,12.73,12.77,12.73,12.76,1315500.0,12.73,12.77,12.73,12.76,1315500.0
2015-03-26 13:35:00,12.76,12.78,12.75,12.78,831000.0,12.76,12.78,12.75,12.78,831000.0
2015-03-26 13:40:00,12.78,12.79,12.78,12.79,621000.0,12.78,12.79,12.78,12.79,621000.0
2015-03-26 13:45:00,12.79,12.8,12.77,12.77,372000.0,12.79,12.8,12.77,12.77,372000.0
2015-03-26 13:50:00,12.77,12.78,12.76,12.77,345000.0,12.77,12.78,12.76,12.77,345000.0
2015-03-26 13:55:00,12.77,12.77,12.75,12.75,226500.0,12.77,12.77,12.75,12.75,226500.0
2015-03-26 14:00:00,12.75,12.76,12.73,12.74,841500.0,12.75,12.76,12.73,12.74,841500.0
2015-03-26 14:05:00,12.73,12.75,12.73,12.73,403500.0,12.73,12.75,12.73,12.73,403500.0
2015-03-26 14:10:00,12.73,12.75,12.72,12.74,415500.0,12.73,12.75,12.72,12.74,415500.0
2015-03-26 14:15:00,12.74,12.74,12.72,12.73,348000.0,12.74,12.74,12.72,12.73,348000.0
2015-03-26 14:20:00,12.73,12.76,12.73,12.75,561000.0,12.73,12.76,12.73,12.75,561000.0
2015-03-26 14:25:00,12.75,12.75,12.73,12.73,330000.0,12.75,12.75,12.73,12.73,330000.0
2015-03-26 14:30:00,12.73,12.75,12.73,12.75,219000.0,12.73,12.75,12.73,12.75,219000.0
2015-03-26 14:35:00,12.75,12.75,12.74,12.74,123000.0,12.75,12.75,12.74,12.74,123000.0
2015-03-26 14:40:00,12.74,12.76,12.74,12.75,298500.0,12.74,12.76,12.74,12.75,298500.0
2015-03-26 14:45:00,12.75,12.75,12.74,12.75,219000.0,12.75,12.75,12.74,12.75,219000.0
2015-03-26 14:50:00,12.75,12.75,12.73,12.74,375000.0,12.75,12.75,12.73,12.74,375000.0
2015-03-26 14:55:00,12.74,12.75,12.7,12.7,724500.0,12.74,12.75,12.7,12.7,724500.0
2015-03-26 15:00:00,12.7,12.71,12.7,12.7,832500.0,12.7,12.71,12.7,12.7,832500.0
2015-03-26 15:05:00,12.7,12.7,12.67,12.67,1197000.0,12.7,12.7,12.67,12.67,1197000.0
2015-03-26 15:10:00,12.67,12.68,12.65,12.65,2257500.0,12.67,12.68,12.65,12.65,2257500.0
2015-03-26 15:15:00,12.65,12.69,12.65,12.66,1132500.0,12.65,12.69,12.65,12.66,1132500.0
2015-03-26 15:20:00,12.67,12.68,12.66,12.66,537000.0,12.67,12.68,12.66,12.66,537000.0
2015-03-26 15:25:00,12.66,12.7,12.66,12.7,531000.0,12.66,12.7,12.66,12.7,531000.0
2015-03-26 15:30:00,12.69,12.71,12.68,12.69,583500.0,12.69,12.71,12.68,12.69,583500.0
2015-03-26 15:35:00,12.69,12.71,12.69,12.69,604500.0,12.69,12.71,12.69,12.69,604500.0
2015-03-26 15:40:00,12.69,12.69,12.67,12.68,439500.0,12.69,12.69,12.67,12.68,439500.0
2015-03-26 15:45:00,12.68,12.72,12.68,12.7,807000.0,12.68,12.72,12.68,12.7,807000.0
2015-03-26 15:50:00,12.7,12.72,12.7,12.72,856500.0,12.7,12.72,12.7,12.72,856500.0
2015-03-26 15:55:00,12.72,12.72,12.69,12.69,1876500.0,12.72,12.72,12.69,12.69,1876500.0
2015-03-27 09:30:00,12.6,12.62,12.53,12.54,2857500.0,12.6,12.62,12.53,12.54,2857500.0
2015-03-27 09:35:00,12.54,12.54,12.43,12.47,3678000.0,12.54,12.54,12.43,12.47,3678000.0
2015-03-27 09:40:00,12.47,12.55,12.46,12.52,1543500.0,12.47,12.55,12.46,12.52,1543500.0
2015-03-27 09:45:00,12.52,12.53,12.43,12.45,1713000.0,12.52,12.53,12.43,12.45,1713000.0
2015-03-27 09:50:00,12.45,12.49,12.41,12.41,2067000.0,12.45,12.49,12.41,12.41,2067000.0
2015-03-27 09:55:00,12.41,12.45,12.38,12.45,2209500.0,12.41,12.45,12.38,12.45,2209500.0
2015-03-27 10:00:00,12.45,12.49,12.44,12.48,1501500.0,12.45,12.49,12.44,12.48,1501500.0
2015-03-27 10:05:00,12.48,12.5,12.42,12.44,1287000.0,12.48,12.5,12.42,12.44,1287000.0
2015-03-27 10:10:00,12.44,12.44,12.4,12.4,1483500.0,12.44,12.44,12.4,12.4,1483500.0
2015-03-27 10:15:00,12.41,12.41,12.29,12.38,4210500.0,12.41,12.41,12.29,12.38,4210500.0
2015-03-27 10:20:00,12.38,12.39,12.32,12.33,1950000.0,12.38,12.39,12.32,12.33,1950000.0
2015-03-27 10:25:00,12.33,12.33,12.28,12.33,2404500.0,12.33,12.33,12.28,12.33,2404500.0
2015-03-27 10:30:00,12.33,12.37,12.33,12.36,1369500.0,12.33,12.37,12.33,12.36,1369500.0
2015-03-27 10:35:00,12.36,12.38,12.35,12.36,1086000.0,12.36,12.38,12.35,12.36,1086000.0
2015-03-27 10:40:00,12.37,12.37,12.33,12.34,1300500.0,12.37,12.37,12.33,12.34,1300500.0
2015-03-27 10:45:00,12.34,12.37,12.33,12.37,585000.0,12.34,12.37,12.33,12.37,585000.0
2015-03-27 10:50:00,12.37,12.42,12.37,12.38,1564500.0,12.37,12.42,12.37,12.38,1564500.0
2015-03-27 10:55:00,12.38,12.47,12.38,12.47,1297500.0,12.38,12.47,12.38,12.47,1297500.0
2015-03-27 11:00:00,12.46,12.47,12.41,12.44,976500.0,12.46,12.47,12.41,12.44,976500.0
2015-03-27 11:05:00,12.44,12.45,12.4,12.41,735000.0,12.44,12.45,12.4,12.41,735000.0
2015-03-27 11:10:00,12.4,12.43,12.38,12.41,690000.0,12.4,12.43,12.38,12.41,690000.0
2015-03-27 11:15:00,12.41,12.42,12.36,12.36,703500.0,12.41,12.42,12.36,12.36,703500.0
2015-03-27 11:20:00,12.37,12.38,12.35,12.36,685500.0,12.37,12.38,12.35,12.36,685500.0
2015-03-27 11:25:00,12.36,12.36,12.31,12.32,1599000.0,12.36,12.36,12.31,12.32,1599000.0
2015-03-27 11:30:00,12.33,12.37,12.33,12.35,619500.0,12.33,12.37,12.33,12.35,619500.0
2015-03-27 11:35:00,12.35,12.37,12.33,12.34,526500.0,12.35,12.37,12.33,12.34,526500.0
2015-03-27 11:40:00,12.34,12.37,12.34,12.36,271500.0,12.34,12.37,12.34,12.36,271500.0
2015-03-27 11:45:00,12.36,12.36,12.33,12.33,754500.0,12.36,12.36,12.33,12.33,754500.0
2015-03-27 11:50:00,12.33,12.35,12.31,12.31,673500.0,12.33,12.35,12.31,12.31,673500.0
2015-03-27 11:55:00,12.31,12.32,12.28,12.3,1536000.0,12.31,12.32,12.28,12.3,1536000.0
2015-03-27 12:00:00,12.3,12.33,12.3,12.31,574500.0,12.3,12.33,12.3,12.31,574500.0
2015-03-27 12:05:00,12.31,12.31,12.3,12.3,387000.0,12.31,12.31,12.3,12.3,387000.0
2015-03-27 12:10:00,12.3,12.3,12.28,12.3,1057500.0,12.3,12.3,12.28,12.3,1057500.0
2015-03-27 12:15:00,12.3,12.3,12.25,12.26,1917000.0,12.3,12.3,12.25,12.26,1917000.0
2015-03-27 12:20:00,12.26,12.29,12.25,12.27,1380000.0,12.26,12.29,12.25,12.27,1380000.0
2015-03-27 12:25:00,12.27,12.28,12.23,12.25,994500.0,12.27,12.28,12.23,12.25,994500.0
2015-03-27 12:30:00,12.25,12.28,12.25,12.27,721500.0,12.25,12.28,12.25,12.27,721500.0
2015-03-27 12:35:00,12.27,12.29,12.27,12.28,703500.0,12.27,12.29,12.27,12.28,703500.0
2015-03-27 12:40:00,12.27,12.33,12.27,12.33,1585500.0,12.27,12.33,12.27,12.33,1585500.0
2015-03-27 12:45:00,12.33,12.33,12.3,12.3,897000.0,12.33,12.33,12.3,12.3,897000.0
2015-03-27 12:50:00,12.3,12.32,12.3,12.32,445500.0,12.3,12.32,12.3,12.32,445500.0
2015-03-27 12:55:00,12.32,12.33,12.31,12.32,382500.0,12.32,12.33,12.31,12.32,382500.0
2015-03-27 13:00:00,12.33,12.33,12.29,12.3,835500.0,12.33,12.33,12.29,12.3,835500.0
2015-03-27 13:05:00,12.3,12.31,12.29,12.3,465000.0,12.3,12.31,12.29,12.3,465000.0
2015-03-27 13:10:00,12.3,12.31,12.29,12.29,528000.0,12.3,12.31,12.29,12.29,528000.0
2015-03-27 13:15:00,12.3,12.3,12.28,12.28,784500.0,12.3,12.3,12.28,12.28,784500.0
2015-03-27 13:20:00,12.28,12.28,12.26,12.26,741000.0,12.28,12.28,12.26,12.26,741000.0
2015-03-27 13:25:00,12.26,12.28,12.26,12.27,829500.0,12.26,12.28,12.26,12.27,829500.0
2015-03-27 13:30:00,12.27,12.28,12.26,12.27,975000.0,12.27,12.28,12.26,12.27,975000.0
2015-03-27 13:35:00,12.27,12.27,12.25,12.26,664500.0,12.27,12.27,12.25,12.26,664500.0
2015-03-27 13:40:00,12.26,12.28,12.26,12.27,1794000.0,12.26,12.28,12.26,12.27,1794000.0
2015-03-27 13:45:00,12.27,12.28,12.26,12.27,3042000.0,12.27,12.28,12.26,12.27,3042000.0
2015-03-27 13:50:00,12.27,12.29,12.26,12.28,1000500.0,12.27,12.29,12.26,12.28,1000500.0
2015-03-27 13:55:00,12.28,12.29,12.27,12.27,1272000.0,12.28,12.29,12.27,12.27,1272000.0
2015-03-27 14:00:00,12.27,12.28,12.26,12.28,561000.0,12.27,12.28,12.26,12.28,561000.0
2015-03-27 14:05:00,12.27,12.28,12.26,12.27,610500.0,12.27,12.28,12.26,12.27,610500.0
2015-03-27 14:10:00,12.27,12.28,12.27,12.27,390000.0,12.27,12.28,12.27,12.27,390000.0
2015-03-27 14:15:00,12.28,12.29,12.26,12.28,469500.0,12.28,12.29,12.26,12.28,469500.0
2015-03-27 14:20:00,12.28,12.29,12.26,12.26,835500.0,12.28,12.29,12.26,12.26,835500.0
2015-03-27 14:25:00,12.26,12.27,12.24,12.25,1011000.0,12.26,12.27,12.24,12.25,1011000.0
2015-03-27 14:30:00,12.25,12.25,12.24,12.25,751500.0,12.25,12.25,12.24,12.25,751500.0
2015-03-27 14:35:00,12.25,12.25,12.18,12.19,2832000.0,12.25,12.25,12.18,12.19,2832000.0
2015-03-27 14:40:00,12.19,12.21,12.18,12.19,1338000.0,12.19,12.21,12.18,12.19,1338000.0
2015-03-27 14:45:00,12.18,12.19,12.15,12.15,1615500.0,12.18,12.19,12.15,12.15,1615500.0
2015-03-27 14:50:00,12.15,12.18,12.15,12.15,1083000.0,12.15,12.18,12.15,12.15,1083000.0
2015-03-27 14:55:00,12.16,12.16,12.1,12.11,2563500.0,12.16,12.16,12.1,12.11,2563500.0
2015-03-27 15:00:00,12.11,12.14,12.11,12.13,1732500.0,12.11,12.14,12.11,12.13,1732500.0
2015-03-27 15:05:00,12.13,12.13,12.09,12.12,1609500.0,12.13,12.13,12.09,12.12,1609500.0
2015-03-27 15:10:00,12.12,12.18,12.11,12.15,1755000.0,12.12,12.18,12.11,12.15,1755000.0
2015-03-27 15:15:00,12.15,12.21,12.14,12.2,2002500.0,12.15,12.21,12.14,12.2,2002500.0
2015-03-27 15:20:00,12.2,12.22,12.17,12.2,2172000.0,12.2,12.22,12.17,12.2,2172000.0
2015-03-27 15:25:00,12.2,12.21,12.19,12.21,1347000.0,12.2,12.21,12.19,12.21,1347000.0
2015-03-27 15:30:00,12.21,12.24,12.2,12.23,1396500.0,12.21,12.24,12.2,12.23,1396500.0
2015-03-27 15:35:00,12.23,12.27,12.21,12.27,1717500.0,12.23,12.27,12.21,12.27,1717500.0
2015-03-27 15:40:00,12.27,12.32,12.26,12.32,2712000.0,12.27,12.32,12.26,12.32,2712000.0
2015-03-27 15:45:00,12.32,12.32,12.28,12.28,2055000.0,12.32,12.32,12.28,12.28,2055000.0
2015-03-27 15:50:00,12.29,12.3,12.28,12.3,1926000.0,12.29,12.3,12.28,12.3,1926000.0
2015-03-27 15:55:00,12.3,12.36,12.3,12.33,4861500.0,12.3,12.36,12.3,12.33,4861500.0
2015-03-30 09:30:00,12.39,12.39,12.22,12.24,3576000.0,12.39,12.39,12.22,12.24,3576000.0
2015-03-30 09:35:00,12.24,12.27,12.16,12.25,3364500.0,12.24,12.27,12.16,12.25,3364500.0
2015-03-30 09:40:00,12.26,12.26,12.14,12.19,2017500.0,12.26,12.26,12.14,12.19,2017500.0
2015-03-30 09:45:00,12.2,12.2,12.14,12.16,1155000.0,12.2,12.2,12.14,12.16,1155000.0
2015-03-30 09:50:00,12.16,12.23,12.16,12.23,1354500.0,12.16,12.23,12.16,12.23,1354500.0
2015-03-30 09:55:00,12.22,12.23,12.18,12.23,1134000.0,12.22,12.23,12.18,12.23,1134000.0
2015-03-30 10:00:00,12.22,12.23,12.18,12.21,909000.0,12.22,12.23,12.18,12.21,909000.0
2015-03-30 10:05:00,12.22,12.23,12.2,12.21,714000.0,12.22,12.23,12.2,12.21,714000.0
2015-03-30 10:10:00,12.21,12.25,12.2,12.24,1029000.0,12.21,12.25,12.2,12.24,1029000.0
2015-03-30 10:15:00,12.24,12.31,12.24,12.28,1941000.0,12.24,12.31,12.24,12.28,1941000.0
2015-03-30 10:20:00,12.28,12.28,12.22,12.25,1014000.0,12.28,12.28,12.22,12.25,1014000.0
2015-03-30 10:25:00,12.25,12.29,12.24,12.27,817500.0,12.25,12.29,12.24,12.27,817500.0
2015-03-30 10:30:00,12.27,12.28,12.22,12.24,766500.0,12.27,12.28,12.22,12.24,766500.0
2015-03-30 10:35:00,12.24,12.25,12.21,12.23,756000.0,12.24,12.25,12.21,12.23,756000.0
2015-03-30 10:40:00,12.23,12.24,12.19,12.19,744000.0,12.23,12.24,12.19,12.19,744000.0
2015-03-30 10:45:00,12.19,12.21,12.18,12.2,799500.0,12.19,12.21,12.18,12.2,799500.0
2015-03-30 10:50:00,12.2,12.22,12.2,12.22,675000.0,12.2,12.22,12.2,12.22,675000.0
2015-03-30 10:55:00,12.22,12.22,12.19,12.2,748500.0,12.22,12.22,12.19,12.2,748500.0
2015-03-30 11:00:00,12.2,12.23,12.19,12.19,417000.0,12.2,12.23,12.19,12.19,417000.0
2015-03-30 11:05:00,12.19,12.2,12.16,12.18,930000.0,12.19,12.2,12.16,12.18,930000.0
2015-03-30 11:10:00,12.18,12.2,12.17,12.2,472500.0,12.18,12.2,12.17,12.2,472500.0
2015-03-30 11:15:00,12.19,12.19,12.18,12.18,384000.0,12.19,12.19,12.18,12.18,384000.0
2015-03-30 11:20:00,12.19,12.2,12.18,12.19,763500.0,12.19,12.2,12.18,12.19,763500.0
2015-03-30 11:25:00,12.19,12.2,12.17,12.17,628500.0,12.19,12.2,12.17,12.17,628500.0
2015-03-30 11:30:00,12.17,12.17,12.12,12.15,1192500.0,12.17,12.17,12.12,12.15,1192500.0
2015-03-30 11:35:00,12.15,12.18,12.14,12.17,342000.0,12.15,12.18,12.14,12.17,342000.0
2015-03-30 11:40:00,12.17,12.2,12.17,12.17,505500.0,12.17,12.2,12.17,12.17,505500.0
2015-03-30 11:45:00,12.18,12.2,12.17,12.19,343500.0,12.18,12.2,12.17,12.19,343500.0
2015-03-30 11:50:00,12.19,12.21,12.18,12.19,246000.0,12.19,12.21,12.18,12.19,246000.0
2015-03-30 11:55:00,12.19,12.21,12.19,12.19,294000.0,12.19,12.21,12.19,12.19,294000.0
2015-03-30 12:00:00,12.2,12.21,12.18,12.2,424500.0,12.2,12.21,12.18,12.2,424500.0
2015-03-30 12:05:00,12.2,12.22,12.19,12.19,382500.0,12.2,12.22,12.19,12.19,382500.0
2015-03-30 12:10:00,12.2,12.21,12.18,12.21,373500.0,12.2,12.21,12.18,12.21,373500.0
2015-03-30 12:15:00,12.21,12.25,12.21,12.22,558000.0,12.21,12.25,12.21,12.22,558000.0
2015-03-30 12:20:00,12.21,12.21,12.19,12.21,240000.0,12.21,12.21,12.19,12.21,240000.0
2015-03-30 12:25:00,12.21,12.24,12.21,12.22,573000.0,12.21,12.24,12.21,12.22,573000.0
2015-03-30 12:30:00,12.23,12.26,12.22,12.23,922500.0,12.23,12.26,12.22,12.23,922500.0
2015-03-30 12:35:00,12.23,12.6,12.23,12.52,13290000.0,12.23,12.6,12.23,12.52,13290000.0
2015-03-30 12:40:00,12.52,12.65,12.52,12.61,8574000.0,12.52,12.65,12.52,12.61,8574000.0
2015-03-30 12:45:00,12.61,12.69,12.57,12.69,6462000.0,12.61,12.69,12.57,12.69,6462000.0
2015-03-30 12:50:00,12.69,12.72,12.64,12.67,4498500.0,12.69,12.72,12.64,12.67,4498500.0
2015-03-30 12:55:00,12.67,12.67,12.57,12.59,3861000.0,12.67,12.67,12.57,12.59,3861000.0
2015-03-30 13:00:00,12.59,12.63,12.57,12.62,3418500.0,12.59,12.63,12.57,12.62,3418500.0
2015-03-30 13:05:00,12.62,12.78,12.62,12.78,5884500.0,12.62,12.78,12.62,12.78,5884500.0
2015-03-30 13:10:00,12.78,12.82,12.74,12.8,3096000.0,12.78,12.82,12.74,12.8,3096000.0
2015-03-30 13:15:00,12.8,12.81,12.71,12.74,2313000.0,12.8,12.81,12.71,12.74,2313000.0
2015-03-30 13:20:00,12.75,12.76,12.7,12.71,1725000.0,12.75,12.76,12.7,12.71,1725000.0
2015-03-30 13:25:00,12.7,12.71,12.67,12.69,1987500.0,12.7,12.71,12.67,12.69,1987500.0
2015-03-30 13:30:00,12.69,12.75,12.68,12.72,1591500.0,12.69,12.75,12.68,12.72,1591500.0
2015-03-30 13:35:00,12.72,12.72,12.65,12.69,1854000.0,12.72,12.72,12.65,12.69,1854000.0
2015-03-30 13:40:00,12.69,12.73,12.68,12.7,1293000.0,12.69,12.73,12.68,12.7,1293000.0
2015-03-30 13:45:00,12.7,12.71,12.67,12.67,583500.0,12.7,12.71,12.67,12.67,583500.0
2015-03-30 13:50:00,12.67,12.68,12.61,12.65,3198000.0,12.67,12.68,12.61,12.65,3198000.0
2015-03-30 13:55:00,12.66,12.66,12.63,12.64,573000.0,12.66,12.66,12.63,12.64,573000.0
2015-03-30 14:00:00,12.65,12.66,12.62,12.63,837000.0,12.65,12.66,12.62,12.63,837000.0
2015-03-30 14:05:00,12.63,12.64,12.61,12.61,1080000.0,12.63,12.64,12.61,12.61,1080000.0
2015-03-30 14:10:00,12.61,12.68,12.61,12.68,1134000.0,12.61,12.68,12.61,12.68,1134000.0
2015-03-30 14:15:00,12.68,12.72,12.66,12.67,1269000.0,12.68,12.72,12.66,12.67,1269000.0
2015-03-30 14:20:00,12.66,12.68,12.65,12.65,562500.0,12.66,12.68,12.65,12.65,562500.0
2015-03-30 14:25:00,12.65,12.66,12.63,12.66,387000.0,12.65,12.66,12.63,12.66,387000.0
2015-03-30 14:30:00,12.66,12.69,12.66,12.67,669000.0,12.66,12.69,12.66,12.67,669000.0
2015-03-30 14:35:00,12.67,12.69,12.67,12.69,358500.0,12.67,12.69,12.67,12.69,358500.0
2015-03-30 14:40:00,12.69,12.73,12.67,12.72,861000.0,12.69,12.73,12.67,12.72,861000.0
2015-03-30 14:45:00,12.72,12.77,12.7,12.76,2064000.0,12.72,12.77,12.7,12.76,2064000.0
2015-03-30 14:50:00,12.76,12.79,12.76,12.77,2256000.0,12.76,12.79,12.76,12.77,2256000.0
2015-03-30 14:55:00,12.77,12.82,12.75,12.79,2916000.0,12.77,12.82,12.75,12.79,2916000.0
2015-03-30 15:00:00,12.8,12.8,12.75,12.76,1042500.0,12.8,12.8,12.75,12.76,1042500.0
2015-03-30 15:05:00,12.76,12.76,12.73,12.75,984000.0,12.76,12.76,12.73,12.75,984000.0
2015-03-30 15:10:00,12.75,12.75,12.7,12.72,783000.0,12.75,12.75,12.7,12.72,783000.0
2015-03-30 15:15:00,12.72,12.73,12.7,12.73,826500.0,12.72,12.73,12.7,12.73,826500.0
2015-03-30 15:20:00,12.73,12.77,12.71,12.76,1572000.0,12.73,12.77,12.71,12.76,1572000.0
2015-03-30 15:25:00,12.76,12.77,12.71,12.73,832500.0,12.76,12.77,12.71,12.73,832500.0
2015-03-30 15:30:00,12.73,12.73,12.68,12.72,1153500.0,12.73,12.73,12.68,12.72,1153500.0
2015-03-30 15:35:00,12.72,12.74,12.71,12.74,951000.0,12.72,12.74,12.71,12.74,951000.0
2015-03-30 15:40:00,12.74,12.75,12.72,12.74,1153500.0,12.74,12.75,12.72,12.74,1153500.0
2015-03-30 15:45:00,12.74,12.77,12.73,12.77,1483500.0,12.74,12.77,12.73,12.77,1483500.0
2015-03-30 15:50:00,12.77,12.77,12.69,12.71,2127000.0,12.77,12.77,12.69,12.71,2127000.0
2015-03-30 15:55:00,12.71,12.74,12.69,12.7,3694500.0,12.71,12.74,12.69,12.7,3694500.0
2015-03-31 09:30:00,12.9,12.92,12.77,12.77,4015500.0,12.9,12.92,12.77,12.77,4015500.0
2015-03-31 09:35:00,12.78,12.84,12.66,12.77,2755500.0,12.78,12.84,12.66,12.77,2755500.0
2015-03-31 09:40:00,12.76,12.83,12.7,12.76,2149500.0,12.76,12.83,12.7,12.76,2149500.0
2015-03-31 09:45:00,12.77,12.77,12.67,12.69,1611000.0,12.77,12.77,12.67,12.69,1611000.0
2015-03-31 09:50:00,12.69,12.72,12.62,12.7,2410500.0,12.69,12.72,12.62,12.7,2410500.0
2015-03-31 09:55:00,12.7,12.71,12.64,12.67,1488000.0,12.7,12.71,12.64,12.67,1488000.0
2015-03-31 10:00:00,12.67,12.73,12.66,12.71,1335000.0,12.67,12.73,12.66,12.71,1335000.0
2015-03-31 10:05:00,12.71,12.72,12.67,12.71,588000.0,12.71,12.72,12.67,12.71,588000.0
2015-03-31 10:10:00,12.71,12.79,12.71,12.77,1269000.0,12.71,12.79,12.71,12.77,1269000.0
2015-03-31 10:15:00,12.77,12.78,12.71,12.73,553500.0,12.77,12.78,12.71,12.73,553500.0
2015-03-31 10:20:00,12.72,12.77,12.69,12.76,751500.0,12.72,12.77,12.69,12.76,751500.0
2015-03-31 10:25:00,12.76,12.76,12.71,12.71,585000.0,12.76,12.76,12.71,12.71,585000.0
2015-03-31 10:30:00,12.72,12.74,12.7,12.71,616500.0,12.72,12.74,12.7,12.71,616500.0
2015-03-31 10:35:00,12.71,12.73,12.7,12.72,562500.0,12.71,12.73,12.7,12.72,562500.0
2015-03-31 10:40:00,12.72,12.76,12.71,12.76,561000.0,12.72,12.76,12.71,12.76,561000.0
2015-03-31 10:45:00,12.76,12.77,12.74,12.75,537000.0,12.76,12.77,12.74,12.75,537000.0
2015-03-31 10:50:00,12.76,12.82,12.76,12.77,1096500.0,12.76,12.82,12.76,12.77,1096500.0
2015-03-31 10:55:00,12.77,12.78,12.74,12.76,441000.0,12.77,12.78,12.74,12.76,441000.0
2015-03-31 11:00:00,12.76,12.78,12.75,12.77,357000.0,12.76,12.78,12.75,12.77,357000.0
2015-03-31 11:05:00,12.77,12.81,12.77,12.8,637500.0,12.77,12.81,12.77,12.8,637500.0
2015-03-31 11:10:00,12.8,12.85,12.8,12.84,957000.0,12.8,12.85,12.8,12.84,957000.0
2015-03-31 11:15:00,12.84,12.88,12.81,12.82,2788500.0,12.84,12.88,12.81,12.82,2788500.0
2015-03-31 11:20:00,12.82,12.83,12.8,12.82,498000.0,12.82,12.83,12.8,12.82,498000.0
2015-03-31 11:25:00,12.83,12.86,12.82,12.83,586500.0,12.83,12.86,12.82,12.83,586500.0
2015-03-31 11:30:00,12.83,12.83,12.77,12.78,1144500.0,12.83,12.83,12.77,12.78,1144500.0
2015-03-31 11:35:00,12.78,12.81,12.78,12.79,372000.0,12.78,12.81,12.78,12.79,372000.0
2015-03-31 11:40:00,12.79,12.83,12.78,12.81,309000.0,12.79,12.83,12.78,12.81,309000.0
2015-03-31 11:45:00,12.8,12.83,12.79,12.79,249000.0,12.8,12.83,12.79,12.79,249000.0
2015-03-31 11:50:00,12.79,12.79,12.76,12.76,462000.0,12.79,12.79,12.76,12.76,462000.0
2015-03-31 11:55:00,12.76,12.78,12.74,12.76,795000.0,12.76,12.78,12.74,12.76,795000.0
2015-03-31 12:00:00,12.76,12.76,12.7,12.71,1374000.0,12.76,12.76,12.7,12.71,1374000.0
2015-03-31 12:05:00,12.72,12.74,12.7,12.73,574500.0,12.72,12.74,12.7,12.73,574500.0
2015-03-31 12:10:00,12.73,12.78,12.73,12.77,643500.0,12.73,12.78,12.73,12.77,643500.0
2015-03-31 12:15:00,12.78,12.78,12.73,12.74,448500.0,12.78,12.78,12.73,12.74,448500.0
2015-03-31 12:20:00,12.74,12.77,12.74,12.76,301500.0,12.74,12.77,12.74,12.76,301500.0
2015-03-31 12:25:00,12.76,12.76,12.74,12.74,286500.0,12.76,12.76,12.74,12.74,286500.0
2015-03-31 12:30:00,12.74,12.75,12.71,12.75,370500.0,12.74,12.75,12.71,12.75,370500.0
2015-03-31 12:35:00,12.76,12.76,12.72,12.72,231000.0,12.76,12.76,12.72,12.72,231000.0
2015-03-31 12:40:00,12.72,12.75,12.71,12.75,513000.0,12.72,12.75,12.71,12.75,513000.0
2015-03-31 12:45:00,12.75,12.75,12.74,12.74,91500.0,12.75,12.75,12.74,12.74,91500.0
2015-03-31 12:50:00,12.74,12.75,12.74,12.75,124500.0,12.74,12.75,12.74,12.75,124500.0
2015-03-31 12:55:00,12.74,12.78,12.74,12.76,216000.0,12.74,12.78,12.74,12.76,216000.0
2015-03-31 13:00:00,12.75,12.77,12.74,12.77,75000.0,12.75,12.77,12.74,12.77,75000.0
2015-03-31 13:05:00,12.77,12.77,12.73,12.74,145500.0,12.77,12.77,12.73,12.74,145500.0
2015-03-31 13:10:00,12.75,12.75,12.74,12.74,139500.0,12.75,12.75,12.74,12.74,139500.0
2015-03-31 13:15:00,12.75,12.77,12.74,12.75,345000.0,12.75,12.77,12.74,12.75,345000.0
2015-03-31 13:20:00,12.75,12.75,12.74,12.75,147000.0,12.75,12.75,12.74,12.75,147000.0
2015-03-31 13:25:00,12.74,12.76,12.73,12.76,255000.0,12.74,12.76,12.73,12.76,255000.0
2015-03-31 13:30:00,12.76,12.79,12.75,12.79,642000.0,12.76,12.79,12.75,12.79,642000.0
2015-03-31 13:35:00,12.78,12.78,12.75,12.76,309000.0,12.78,12.78,12.75,12.76,309000.0
2015-03-31 13:40:00,12.75,12.78,12.75,12.78,195000.0,12.75,12.78,12.75,12.78,195000.0
2015-03-31 13:45:00,12.78,12.79,12.74,12.75,178500.0,12.78,12.79,12.74,12.75,178500.0
2015-03-31 13:50:00,12.75,12.76,12.73,12.73,189000.0,12.75,12.76,12.73,12.73,189000.0
2015-03-31 13:55:00,12.74,12.75,12.74,12.75,198000.0,12.74,12.75,12.74,12.75,198000.0
2015-03-31 14:00:00,12.74,12.79,12.74,12.79,219000.0,12.74,12.79,12.74,12.79,219000.0
2015-03-31 14:05:00,12.78,12.78,12.77,12.77,232500.0,12.78,12.78,12.77,12.77,232500.0
2015-03-31 14:10:00,12.77,12.77,12.76,12.77,123000.0,12.77,12.77,12.76,12.77,123000.0
2015-03-31 14:15:00,12.76,12.77,12.75,12.75,309000.0,12.76,12.77,12.75,12.75,309000.0
2015-03-31 14:20:00,12.75,12.77,12.72,12.77,783000.0,12.75,12.77,12.72,12.77,783000.0
2015-03-31 14:25:00,12.77,12.77,12.72,12.73,295500.0,12.77,12.77,12.72,12.73,295500.0
2015-03-31 14:30:00,12.73,12.74,12.72,12.74,358500.0,12.73,12.74,12.72,12.74,358500.0
2015-03-31 14:35:00,12.74,12.74,12.73,12.73,328500.0,12.74,12.74,12.73,12.73,328500.0
2015-03-31 14:40:00,12.73,12.73,12.7,12.7,412500.0,12.73,12.73,12.7,12.7,412500.0
2015-03-31 14:45:00,12.71,12.72,12.71,12.71,441000.0,12.71,12.72,12.71,12.71,441000.0
2015-03-31 14:50:00,12.71,12.72,12.68,12.69,520500.0,12.71,12.72,12.68,12.69,520500.0
2015-03-31 14:55:00,12.69,12.71,12.69,12.7,313500.0,12.69,12.71,12.69,12.7,313500.0
2015-03-31 15:00:00,12.7,12.7,12.65,12.66,807000.0,12.7,12.7,12.65,12.66,807000.0
2015-03-31 15:05:00,12.66,12.67,12.62,12.62,805500.0,12.66,12.67,12.62,12.62,805500.0
2015-03-31 15:10:00,12.62,12.63,12.57,12.58,2934000.0,12.62,12.63,12.57,12.58,2934000.0
2015-03-31 15:15:00,12.58,12.62,12.57,12.59,1171500.0,12.58,12.62,12.57,12.59,1171500.0
2015-03-31 15:20:00,12.58,12.6,12.57,12.59,736500.0,12.58,12.6,12.57,12.59,736500.0
2015-03-31 15:25:00,12.59,12.65,12.58,12.63,1380000.0,12.59,12.65,12.58,12.63,1380000.0
2015-03-31 15:30:00,12.63,12.63,12.56,12.59,751500.0,12.63,12.63,12.56,12.59,751500.0
2015-03-31 15:35:00,12.59,12.59,12.57,12.58,982500.0,12.59,12.59,12.57,12.58,982500.0
2015-03-31 15:40:00,12.58,12.59,12.56,12.57,894000.0,12.58,12.59,12.56,12.57,894000.0
2015-03-31 15:45:00,12.58,12.61,12.57,12.59,931500.0,12.58,12.61,12.57,12.59,931500.0
2015-03-31 15:50:00,12.59,12.62,12.56,12.56,1477500.0,12.59,12.62,12.56,12.56,1477500.0
2015-03-31 15:55:00,12.57,12.63,12.57,12.59,1885500.0,12.57,12.63,12.57,12.59,1885500.0
2015-04-01 09:30:00,12.58,12.63,12.54,12.54,1528500.0,12.58,12.63,12.54,12.54,1528500.0
2015-04-01 09:35:00,12.55,12.57,12.48,12.49,1608000.0,12.55,12.57,12.48,12.49,1608000.0
2015-04-01 09:40:00,12.48,12.55,12.47,12.53,1171500.0,12.48,12.55,12.47,12.53,1171500.0
2015-04-01 09:45:00,12.53,12.53,12.44,12.45,1126500.0,12.53,12.53,12.44,12.45,1126500.0
2015-04-01 09:50:00,12.45,12.48,12.4,12.48,1257000.0,12.45,12.48,12.4,12.48,1257000.0
2015-04-01 09:55:00,12.48,12.82,12.45,12.51,604500.0,12.48,12.82,12.45,12.51,604500.0
2015-04-01 10:00:00,12.5,12.53,12.47,12.53,805500.0,12.5,12.53,12.47,12.53,805500.0
2015-04-01 10:05:00,12.53,12.53,12.45,12.46,838500.0,12.53,12.53,12.45,12.46,838500.0
2015-04-01 10:10:00,12.46,12.53,12.46,12.48,538500.0,12.46,12.53,12.46,12.48,538500.0
2015-04-01 10:15:00,12.48,12.58,12.47,12.55,837000.0,12.48,12.58,12.47,12.55,837000.0
2015-04-01 10:20:00,12.55,12.58,12.53,12.56,718500.0,12.55,12.58,12.53,12.56,718500.0
2015-04-01 10:25:00,12.58,12.65,12.54,12.55,1072500.0,12.58,12.65,12.54,12.55,1072500.0
2015-04-01 10:30:00,12.55,12.56,12.54,12.54,253500.0,12.55,12.56,12.54,12.54,253500.0
2015-04-01 10:35:00,12.55,12.55,12.52,12.53,273000.0,12.55,12.55,12.52,12.53,273000.0
2015-04-01 10:40:00,12.53,12.6,12.53,12.59,559500.0,12.53,12.6,12.53,12.59,559500.0
2015-04-01 10:45:00,12.58,12.58,12.54,12.56,168000.0,12.58,12.58,12.54,12.56,168000.0
2015-04-01 10:50:00,12.56,12.59,12.55,12.56,441000.0,12.56,12.59,12.55,12.56,441000.0
2015-04-01 10:55:00,12.56,12.57,12.53,12.56,591000.0,12.56,12.57,12.53,12.56,591000.0
2015-04-01 11:00:00,12.55,12.58,12.54,12.54,324000.0,12.55,12.58,12.54,12.54,324000.0
2015-04-01 11:05:00,12.55,12.57,12.54,12.56,316500.0,12.55,12.57,12.54,12.56,316500.0
2015-04-01 11:10:00,12.56,12.56,12.53,12.54,286500.0,12.56,12.56,12.53,12.54,286500.0
2015-04-01 11:15:00,12.54,12.54,12.49,12.5,895500.0,12.54,12.54,12.49,12.5,895500.0
2015-04-01 11:20:00,12.49,12.53,12.48,12.53,289500.0,12.49,12.53,12.48,12.53,289500.0
2015-04-01 11:25:00,12.52,12.53,12.49,12.52,285000.0,12.52,12.53,12.49,12.52,285000.0
2015-04-01 11:30:00,12.52,12.54,12.5,12.51,504000.0,12.52,12.54,12.5,12.51,504000.0
2015-04-01 11:35:00,12.52,12.55,12.52,12.54,201000.0,12.52,12.55,12.52,12.54,201000.0
2015-04-01 11:40:00,12.54,12.57,12.53,12.57,268500.0,12.54,12.57,12.53,12.57,268500.0
2015-04-01 11:45:00,12.56,12.6,12.55,12.59,459000.0,12.56,12.6,12.55,12.59,459000.0
2015-04-01 11:50:00,12.6,12.61,12.57,12.59,348000.0,12.6,12.61,12.57,12.59,348000.0
2015-04-01 11:55:00,12.59,12.62,12.59,12.61,534000.0,12.59,12.62,12.59,12.61,534000.0
2015-04-01 12:00:00,12.61,12.63,12.6,12.61,420000.0,12.61,12.63,12.6,12.61,420000.0
2015-04-01 12:05:00,12.61,12.61,12.57,12.59,303000.0,12.61,12.61,12.57,12.59,303000.0
2015-04-01 12:10:00,12.59,12.6,12.58,12.59,405000.0,12.59,12.6,12.58,12.59,405000.0
2015-04-01 12:15:00,12.58,12.61,12.57,12.59,207000.0,12.58,12.61,12.57,12.59,207000.0
2015-04-01 12:20:00,12.59,12.59,12.54,12.54,529500.0,12.59,12.59,12.54,12.54,529500.0
2015-04-01 12:25:00,12.55,12.58,12.54,12.56,279000.0,12.55,12.58,12.54,12.56,279000.0
2015-04-01 12:30:00,12.56,12.58,12.55,12.58,294000.0,12.56,12.58,12.55,12.58,294000.0
2015-04-01 12:35:00,12.57,12.59,12.57,12.58,390000.0,12.57,12.59,12.57,12.58,390000.0
2015-04-01 12:40:00,12.57,12.61,12.57,12.6,541500.0,12.57,12.61,12.57,12.6,541500.0
2015-04-01 12:45:00,12.6,12.6,12.56,12.58,493500.0,12.6,12.6,12.56,12.58,493500.0
2015-04-01 12:50:00,12.59,12.6,12.57,12.6,312000.0,12.59,12.6,12.57,12.6,312000.0
2015-04-01 12:55:00,12.6,12.6,12.58,12.58,123000.0,12.6,12.6,12.58,12.58,123000.0
2015-04-01 13:00:00,12.58,12.58,12.56,12.57,102000.0,12.58,12.58,12.56,12.57,102000.0
2015-04-01 13:05:00,12.57,12.57,12.55,12.56,303000.0,12.57,12.57,12.55,12.56,303000.0
2015-04-01 13:10:00,12.56,12.56,12.53,12.54,196500.0,12.56,12.56,12.53,12.54,196500.0
2015-04-01 13:15:00,12.54,12.55,12.54,12.55,153000.0,12.54,12.55,12.54,12.55,153000.0
2015-04-01 13:20:00,12.55,12.55,12.54,12.55,127500.0,12.55,12.55,12.54,12.55,127500.0
2015-04-01 13:25:00,12.55,12.56,12.54,12.54,201000.0,12.55,12.56,12.54,12.54,201000.0
2015-04-01 13:30:00,12.55,12.59,12.55,12.58,415500.0,12.55,12.59,12.55,12.58,415500.0
2015-04-01 13:35:00,12.58,12.59,12.56,12.57,328500.0,12.58,12.59,12.56,12.57,328500.0
2015-04-01 13:40:00,12.57,12.58,12.55,12.57,141000.0,12.57,12.58,12.55,12.57,141000.0
2015-04-01 13:45:00,12.57,12.61,12.57,12.61,241500.0,12.57,12.61,12.57,12.61,241500.0
2015-04-01 13:50:00,12.6,12.61,12.58,12.59,288000.0,12.6,12.61,12.58,12.59,288000.0
2015-04-01 13:55:00,12.59,12.6,12.58,12.59,259500.0,12.59,12.6,12.58,12.59,259500.0
2015-04-01 14:00:00,12.59,12.6,12.58,12.59,228000.0,12.59,12.6,12.58,12.59,228000.0
2015-04-01 14:05:00,12.59,12.59,12.57,12.57,211500.0,12.59,12.59,12.57,12.57,211500.0
2015-04-01 14:10:00,12.57,12.59,12.55,12.55,178500.0,12.57,12.59,12.55,12.55,178500.0
2015-04-01 14:15:00,12.55,12.55,12.52,12.52,658500.0,12.55,12.55,12.52,12.52,658500.0
2015-04-01 14:20:00,12.52,12.52,12.51,12.51,531000.0,12.52,12.52,12.51,12.51,531000.0
2015-04-01 14:25:00,12.51,12.51,12.47,12.49,829500.0,12.51,12.51,12.47,12.49,829500.0
2015-04-01 14:30:00,12.49,12.49,12.45,12.46,1971000.0,12.49,12.49,12.45,12.46,1971000.0
2015-04-01 14:35:00,12.46,12.47,12.43,12.44,456000.0,12.46,12.47,12.43,12.44,456000.0
2015-04-01 14:40:00,12.44,12.46,12.43,12.43,483000.0,12.44,12.46,12.43,12.43,483000.0
2015-04-01 14:45:00,12.43,12.48,12.43,12.47,658500.0,12.43,12.48,12.43,12.47,658500.0
2015-04-01 14:50:00,12.48,12.48,12.46,12.47,358500.0,12.48,12.48,12.46,12.47,358500.0
2015-04-01 14:55:00,12.47,12.49,12.46,12.46,201000.0,12.47,12.49,12.46,12.46,201000.0
2015-04-01 15:00:00,12.47,12.48,12.46,12.48,247500.0,12.47,12.48,12.46,12.48,247500.0
2015-04-01 15:05:00,12.47,12.48,12.44,12.45,277500.0,12.47,12.48,12.44,12.45,277500.0
2015-04-01 15:10:00,12.45,12.46,12.44,12.46,139500.0,12.45,12.46,12.44,12.46,139500.0
2015-04-01 15:15:00,12.46,12.47,12.45,12.46,240000.0,12.46,12.47,12.45,12.46,240000.0
2015-04-01 15:20:00,12.46,12.47,12.45,12.45,216000.0,12.46,12.47,12.45,12.45,216000.0
2015-04-01 15:25:00,12.45,12.46,12.44,12.45,442500.0,12.45,12.46,12.44,12.45,442500.0
2015-04-01 15:30:00,12.45,12.46,12.44,12.46,400500.0,12.45,12.46,12.44,12.46,400500.0
2015-04-01 15:35:00,12.46,12.48,12.45,12.46,519000.0,12.46,12.48,12.45,12.46,519000.0
2015-04-01 15:40:00,12.45,12.46,12.44,12.45,288000.0,12.45,12.46,12.44,12.45,288000.0
2015-04-01 15:45:00,12.45,12.46,12.44,12.44,468000.0,12.45,12.46,12.44,12.44,468000.0
2015-04-01 15:50:00,12.45,12.57,12.45,12.49,8467500.0,12.45,12.57,12.45,12.49,8467500.0
2015-04-01 15:55:00,12.49,12.52,12.48,12.5,2260500.0,12.49,12.52,12.48,12.5,2260500.0
2015-04-02 09:30:00,12.68,12.79,12.67,12.78,4602000.0,12.68,12.79,12.67,12.78,4602000.0
2015-04-02 09:35:00,12.79,12.79,12.7,12.71,1965000.0,12.79,12.79,12.7,12.71,1965000.0
2015-04-02 09:40:00,12.71,12.81,12.7,12.74,3082500.0,12.71,12.81,12.7,12.74,3082500.0
2015-04-02 09:45:00,12.75,12.81,12.74,12.79,1825500.0,12.75,12.81,12.74,12.79,1825500.0
2015-04-02 09:50:00,12.79,12.8,12.72,12.73,1723500.0,12.79,12.8,12.72,12.73,1723500.0
2015-04-02 09:55:00,12.73,12.77,12.71,12.73,1629000.0,12.73,12.77,12.71,12.73,1629000.0
2015-04-02 10:00:00,12.73,12.85,12.73,12.81,3865500.0,12.73,12.85,12.73,12.81,3865500.0
2015-04-02 10:05:00,12.81,12.83,12.79,12.8,1285500.0,12.81,12.83,12.79,12.8,1285500.0
2015-04-02 10:10:00,12.8,12.81,12.74,12.76,1417500.0,12.8,12.81,12.74,12.76,1417500.0
2015-04-02 10:15:00,12.76,12.78,12.72,12.78,1074000.0,12.76,12.78,12.72,12.78,1074000.0
2015-04-02 10:20:00,12.78,12.8,12.76,12.77,901500.0,12.78,12.8,12.76,12.77,901500.0
2015-04-02 10:25:00,12.77,12.79,12.76,12.76,403500.0,12.77,12.79,12.76,12.76,403500.0
2015-04-02 10:30:00,12.76,12.81,12.75,12.8,987000.0,12.76,12.81,12.75,12.8,987000.0
2015-04-02 10:35:00,12.8,12.83,12.79,12.83,969000.0,12.8,12.83,12.79,12.83,969000.0
2015-04-02 10:40:00,12.83,12.83,12.81,12.82,550500.0,12.83,12.83,12.81,12.82,550500.0
2015-04-02 10:45:00,12.82,12.85,12.81,12.83,1762500.0,12.82,12.85,12.81,12.83,1762500.0
2015-04-02 10:50:00,12.83,12.84,12.83,12.83,655500.0,12.83,12.84,12.83,12.83,655500.0
2015-04-02 10:55:00,12.83,12.88,12.8,12.83,3408000.0,12.83,12.88,12.8,12.83,3408000.0
2015-04-02 11:00:00,12.82,12.83,12.79,12.82,669000.0,12.82,12.83,12.79,12.82,669000.0
2015-04-02 11:05:00,12.81,12.83,12.75,12.78,2766000.0,12.81,12.83,12.75,12.78,2766000.0
2015-04-02 11:10:00,12.77,12.81,12.76,12.8,442500.0,12.77,12.81,12.76,12.8,442500.0
2015-04-02 11:15:00,12.8,12.81,12.78,12.79,592500.0,12.8,12.81,12.78,12.79,592500.0
2015-04-02 11:20:00,12.79,12.8,12.76,12.77,526500.0,12.79,12.8,12.76,12.77,526500.0
2015-04-02 11:25:00,12.77,12.77,12.74,12.75,825000.0,12.77,12.77,12.74,12.75,825000.0
2015-04-02 11:30:00,12.75,12.79,12.75,12.78,813000.0,12.75,12.79,12.75,12.78,813000.0
2015-04-02 11:35:00,12.78,12.79,12.75,12.77,666000.0,12.78,12.79,12.75,12.77,666000.0
2015-04-02 11:40:00,12.77,12.78,12.75,12.77,366000.0,12.77,12.78,12.75,12.77,366000.0
2015-04-02 11:45:00,12.77,12.79,12.76,12.78,315000.0,12.77,12.79,12.76,12.78,315000.0
2015-04-02 11:50:00,12.79,12.79,12.75,12.75,300000.0,12.79,12.79,12.75,12.75,300000.0
2015-04-02 11:55:00,12.76,12.77,12.76,12.76,285000.0,12.76,12.77,12.76,12.76,285000.0
2015-04-02 12:00:00,12.76,12.77,12.75,12.76,436500.0,12.76,12.77,12.75,12.76,436500.0
2015-04-02 12:05:00,12.76,12.76,12.75,12.75,205500.0,12.76,12.76,12.75,12.75,205500.0
2015-04-02 12:10:00,12.75,12.75,12.73,12.73,592500.0,12.75,12.75,12.73,12.73,592500.0
2015-04-02 12:15:00,12.73,12.74,12.71,12.74,324000.0,12.73,12.74,12.71,12.74,324000.0
2015-04-02 12:20:00,12.74,12.77,12.73,12.76,201000.0,12.74,12.77,12.73,12.76,201000.0
2015-04-02 12:25:00,12.76,12.76,12.74,12.75,187500.0,12.76,12.76,12.74,12.75,187500.0
2015-04-02 12:30:00,12.75,12.76,12.74,12.75,351000.0,12.75,12.76,12.74,12.75,351000.0
2015-04-02 12:35:00,12.75,12.77,12.74,12.75,423000.0,12.75,12.77,12.74,12.75,423000.0
2015-04-02 12:40:00,12.75,12.77,12.74,12.77,529500.0,12.75,12.77,12.74,12.77,529500.0
2015-04-02 12:45:00,12.77,12.78,12.75,12.75,447000.0,12.77,12.78,12.75,12.75,447000.0
2015-04-02 12:50:00,12.76,12.78,12.75,12.77,627000.0,12.76,12.78,12.75,12.77,627000.0
2015-04-02 12:55:00,12.78,12.78,12.77,12.78,394500.0,12.78,12.78,12.77,12.78,394500.0
2015-04-02 13:00:00,12.77,12.79,12.77,12.79,507000.0,12.77,12.79,12.77,12.79,507000.0
2015-04-02 13:05:00,12.79,12.79,12.78,12.79,249000.0,12.79,12.79,12.78,12.79,249000.0
2015-04-02 13:10:00,12.79,12.8,12.79,12.8,493500.0,12.79,12.8,12.79,12.8,493500.0
2015-04-02 13:15:00,12.8,12.83,12.8,12.81,1107000.0,12.8,12.83,12.8,12.81,1107000.0
2015-04-02 13:20:00,12.81,12.81,12.8,12.8,556500.0,12.81,12.81,12.8,12.8,556500.0
2015-04-02 13:25:00,12.81,12.81,12.79,12.79,456000.0,12.81,12.81,12.79,12.79,456000.0
2015-04-02 13:30:00,12.79,12.81,12.79,12.81,526500.0,12.79,12.81,12.79,12.81,526500.0
2015-04-02 13:35:00,12.81,12.81,12.79,12.8,238500.0,12.81,12.81,12.79,12.8,238500.0
2015-04-02 13:40:00,12.8,12.81,12.79,12.79,145500.0,12.8,12.81,12.79,12.79,145500.0
2015-04-02 13:45:00,12.79,12.79,12.76,12.77,306000.0,12.79,12.79,12.76,12.77,306000.0
2015-04-02 13:50:00,12.78,12.79,12.77,12.77,243000.0,12.78,12.79,12.77,12.77,243000.0
2015-04-02 13:55:00,12.78,12.78,12.76,12.77,250500.0,12.78,12.78,12.76,12.77,250500.0
2015-04-02 14:00:00,12.76,12.79,12.76,12.77,640500.0,12.76,12.79,12.76,12.77,640500.0
2015-04-02 14:05:00,12.77,12.78,12.76,12.77,538500.0,12.77,12.78,12.76,12.77,538500.0
2015-04-02 14:10:00,12.77,12.78,12.76,12.77,370500.0,12.77,12.78,12.76,12.77,370500.0
2015-04-02 14:15:00,12.77,12.78,12.76,12.78,409500.0,12.77,12.78,12.76,12.78,409500.0
2015-04-02 14:20:00,12.78,12.78,12.75,12.76,549000.0,12.78,12.78,12.75,12.76,549000.0
2015-04-02 14:25:00,12.76,12.76,12.74,12.75,894000.0,12.76,12.76,12.74,12.75,894000.0
2015-04-02 14:30:00,12.75,12.75,12.74,12.74,346500.0,12.75,12.75,12.74,12.74,346500.0
2015-04-02 14:35:00,12.75,12.76,12.73,12.73,282000.0,12.75,12.76,12.73,12.73,282000.0
2015-04-02 14:40:00,12.73,12.73,12.71,12.71,399000.0,12.73,12.73,12.71,12.71,399000.0
2015-04-02 14:45:00,12.72,12.72,12.69,12.7,807000.0,12.72,12.72,12.69,12.7,807000.0
2015-04-02 14:50:00,12.7,12.7,12.68,12.69,723000.0,12.7,12.7,12.68,12.69,723000.0
2015-04-02 14:55:00,12.69,12.69,12.67,12.69,552000.0,12.69,12.69,12.67,12.69,552000.0
2015-04-02 15:00:00,12.68,12.71,12.67,12.7,600000.0,12.68,12.71,12.67,12.7,600000.0
2015-04-02 15:05:00,12.7,12.73,12.7,12.73,324000.0,12.7,12.73,12.7,12.73,324000.0
2015-04-02 15:10:00,12.73,12.73,12.7,12.7,522000.0,12.73,12.73,12.7,12.7,522000.0
2015-04-02 15:15:00,12.7,12.72,12.7,12.71,499500.0,12.7,12.72,12.7,12.71,499500.0
2015-04-02 15:20:00,12.71,12.71,12.7,12.71,285000.0,12.71,12.71,12.7,12.71,285000.0
2015-04-02 15:25:00,12.71,12.72,12.71,12.71,259500.0,12.71,12.72,12.71,12.71,259500.0
2015-04-02 15:30:00,12.72,12.73,12.7,12.71,379500.0,12.72,12.73,12.7,12.71,379500.0
2015-04-02 15:35:00,12.71,12.73,12.71,12.71,358500.0,12.71,12.73,12.71,12.71,358500.0
2015-04-02 15:40:00,12.71,12.72,12.7,12.71,636000.0,12.71,12.72,12.7,12.71,636000.0
2015-04-02 15:45:00,12.71,12.73,12.71,12.73,657000.0,12.71,12.73,12.71,12.73,657000.0
2015-04-02 15:50:00,12.73,12.74,12.72,12.73,936000.0,12.73,12.74,12.72,12.73,936000.0
2015-04-02 15:55:00,12.73,12.74,12.72,12.74,1827000.0,12.73,12.74,12.72,12.74,1827000.0
2015-04-06 09:30:00,13.2,13.31,13.17,13.24,8599500.0,13.2,13.31,13.17,13.24,8599500.0
2015-04-06 09:35:00,13.24,13.27,13.21,13.27,3262500.0,13.24,13.27,13.21,13.27,3262500.0
2015-04-06 09:40:00,13.27,13.37,13.22,13.35,6781500.0,13.27,13.37,13.22,13.35,6781500.0
2015-04-06 09:45:00,13.35,13.38,13.33,13.34,3814500.0,13.35,13.38,13.33,13.34,3814500.0
2015-04-06 09:50:00,13.34,13.37,13.3,13.34,2740500.0,13.34,13.37,13.3,13.34,2740500.0
2015-04-06 09:55:00,13.35,13.45,13.34,13.43,6258000.0,13.35,13.45,13.34,13.43,6258000.0
2015-04-06 10:00:00,13.44,13.56,13.43,13.53,6064500.0,13.44,13.56,13.43,13.53,6064500.0
2015-04-06 10:05:00,13.53,13.58,13.49,13.53,3082500.0,13.53,13.58,13.49,13.53,3082500.0
2015-04-06 10:10:00,13.54,13.6,13.51,13.58,2611500.0,13.54,13.6,13.51,13.58,2611500.0
2015-04-06 10:15:00,13.58,13.7,13.29,13.63,6199500.0,13.58,13.7,13.29,13.63,6199500.0
2015-04-06 10:20:00,13.64,13.77,13.63,13.77,5019000.0,13.64,13.77,13.63,13.77,5019000.0
2015-04-06 10:25:00,13.77,13.79,13.72,13.76,4372500.0,13.77,13.79,13.72,13.76,4372500.0
2015-04-06 10:30:00,13.76,13.79,13.67,13.68,3682500.0,13.76,13.79,13.67,13.68,3682500.0
2015-04-06 10:35:00,13.69,13.7,13.65,13.69,3325500.0,13.69,13.7,13.65,13.69,3325500.0
2015-04-06 10:40:00,13.7,13.73,13.67,13.73,1638000.0,13.7,13.73,13.67,13.73,1638000.0
2015-04-06 10:45:00,13.72,13.82,13.72,13.81,5074500.0,13.72,13.82,13.72,13.81,5074500.0
2015-04-06 10:50:00,13.82,13.83,13.77,13.8,3337500.0,13.82,13.83,13.77,13.8,3337500.0
2015-04-06 10:55:00,13.8,13.83,13.77,13.8,2130000.0,13.8,13.83,13.77,13.8,2130000.0
2015-04-06 11:00:00,13.8,13.81,13.75,13.75,1549500.0,13.8,13.81,13.75,13.75,1549500.0
2015-04-06 11:05:00,13.75,13.82,13.72,13.81,3022500.0,13.75,13.82,13.72,13.81,3022500.0
2015-04-06 11:10:00,13.81,13.85,13.77,13.8,3054000.0,13.81,13.85,13.77,13.8,3054000.0
2015-04-06 11:15:00,13.79,13.83,13.77,13.79,1113000.0,13.79,13.83,13.77,13.79,1113000.0
2015-04-06 11:20:00,13.79,13.8,13.73,13.74,1384500.0,13.79,13.8,13.73,13.74,1384500.0
2015-04-06 11:25:00,13.74,13.76,13.72,13.74,1182000.0,13.74,13.76,13.72,13.74,1182000.0
2015-04-06 11:30:00,13.75,13.77,13.75,13.76,1017000.0,13.75,13.77,13.75,13.76,1017000.0
2015-04-06 11:35:00,13.76,13.8,13.75,13.76,1222500.0,13.76,13.8,13.75,13.76,1222500.0
2015-04-06 11:40:00,13.76,13.77,13.72,13.73,1771500.0,13.76,13.77,13.72,13.73,1771500.0
2015-04-06 11:45:00,13.73,13.76,13.69,13.7,1408500.0,13.73,13.76,13.69,13.7,1408500.0
2015-04-06 11:50:00,13.7,13.72,13.67,13.71,2092500.0,13.7,13.72,13.67,13.71,2092500.0
2015-04-06 11:55:00,13.7,13.7,13.65,13.7,2311500.0,13.7,13.7,13.65,13.7,2311500.0
2015-04-06 12:00:00,13.69,13.71,13.64,13.65,1563000.0,13.69,13.71,13.64,13.65,1563000.0
2015-04-06 12:05:00,13.66,13.7,13.64,13.69,1152000.0,13.66,13.7,13.64,13.69,1152000.0
2015-04-06 12:10:00,13.69,13.72,13.67,13.71,1093500.0,13.69,13.72,13.67,13.71,1093500.0
2015-04-06 12:15:00,13.71,13.75,13.71,13.71,1236000.0,13.71,13.75,13.71,13.71,1236000.0
2015-04-06 12:20:00,13.71,13.73,13.68,13.7,832500.0,13.71,13.73,13.68,13.7,832500.0
2015-04-06 12:25:00,13.7,13.7,13.67,13.7,711000.0,13.7,13.7,13.67,13.7,711000.0
2015-04-06 12:30:00,13.7,13.73,13.7,13.72,948000.0,13.7,13.73,13.7,13.72,948000.0
2015-04-06 12:35:00,13.72,13.73,13.71,13.72,822000.0,13.72,13.73,13.71,13.72,822000.0
2015-04-06 12:40:00,13.72,13.77,13.72,13.72,930000.0,13.72,13.77,13.72,13.72,930000.0
2015-04-06 12:45:00,13.73,13.78,13.73,13.77,1546500.0,13.73,13.78,13.73,13.77,1546500.0
2015-04-06 12:50:00,13.77,13.77,13.74,13.75,603000.0,13.77,13.77,13.74,13.75,603000.0
2015-04-06 12:55:00,13.75,13.77,13.74,13.76,433500.0,13.75,13.77,13.74,13.76,433500.0
2015-04-06 13:00:00,13.76,13.78,13.75,13.76,1027500.0,13.76,13.78,13.75,13.76,1027500.0
2015-04-06 13:05:00,13.76,13.77,13.74,13.77,742500.0,13.76,13.77,13.74,13.77,742500.0
2015-04-06 13:10:00,13.77,13.77,13.74,13.75,682500.0,13.77,13.77,13.74,13.75,682500.0
2015-04-06 13:15:00,13.75,13.76,13.72,13.75,892500.0,13.75,13.76,13.72,13.75,892500.0
2015-04-06 13:20:00,13.74,13.76,13.74,13.75,640500.0,13.74,13.76,13.74,13.75,640500.0
2015-04-06 13:25:00,13.75,13.76,13.75,13.76,657000.0,13.75,13.76,13.75,13.76,657000.0
2015-04-06 13:30:00,13.76,13.76,13.72,13.73,867000.0,13.76,13.76,13.72,13.73,867000.0
2015-04-06 13:35:00,13.72,13.74,13.68,13.69,942000.0,13.72,13.74,13.68,13.69,942000.0
2015-04-06 13:40:00,13.69,13.72,13.65,13.67,1206000.0,13.69,13.72,13.65,13.67,1206000.0
2015-04-06 13:45:00,13.67,13.7,13.65,13.7,1957500.0,13.67,13.7,13.65,13.7,1957500.0
2015-04-06 13:50:00,13.7,13.7,13.66,13.68,1207500.0,13.7,13.7,13.66,13.68,1207500.0
2015-04-06 13:55:00,13.67,13.69,13.65,13.67,832500.0,13.67,13.69,13.65,13.67,832500.0
2015-04-06 14:00:00,13.68,13.72,13.67,13.71,1381500.0,13.68,13.72,13.67,13.71,1381500.0
2015-04-06 14:05:00,13.7,13.71,13.57,13.63,3244500.0,13.7,13.71,13.57,13.63,3244500.0
2015-04-06 14:10:00,13.63,13.63,13.59,13.62,1332000.0,13.63,13.63,13.59,13.62,1332000.0
2015-04-06 14:15:00,13.62,13.65,13.61,13.62,1257000.0,13.62,13.65,13.61,13.62,1257000.0
2015-04-06 14:20:00,13.62,13.65,13.57,13.59,1635000.0,13.62,13.65,13.57,13.59,1635000.0
2015-04-06 14:25:00,13.58,13.59,13.55,13.57,2224500.0,13.58,13.59,13.55,13.57,2224500.0
2015-04-06 14:30:00,13.57,13.63,13.57,13.62,1383000.0,13.57,13.63,13.57,13.62,1383000.0
2015-04-06 14:35:00,13.63,13.64,13.62,13.63,1191000.0,13.63,13.64,13.62,13.63,1191000.0
2015-04-06 14:40:00,13.64,13.64,13.59,13.61,915000.0,13.64,13.64,13.59,13.61,915000.0
2015-04-06 14:45:00,13.61,13.64,13.57,13.58,1359000.0,13.61,13.64,13.57,13.58,1359000.0
2015-04-06 14:50:00,13.58,13.59,13.54,13.57,1347000.0,13.58,13.59,13.54,13.57,1347000.0
2015-04-06 14:55:00,13.57,13.61,13.57,13.61,1245000.0,13.57,13.61,13.57,13.61,1245000.0
2015-04-06 15:00:00,13.61,13.64,13.59,13.64,951000.0,13.61,13.64,13.59,13.64,951000.0
2015-04-06 15:05:00,13.63,13.67,13.61,13.62,1386000.0,13.63,13.67,13.61,13.62,1386000.0
2015-04-06 15:10:00,13.62,13.65,13.61,13.63,705000.0,13.62,13.65,13.61,13.63,705000.0
2015-04-06 15:15:00,13.63,13.66,13.6,13.61,1024500.0,13.63,13.66,13.6,13.61,1024500.0
2015-04-06 15:20:00,13.61,13.63,13.6,13.6,817500.0,13.61,13.63,13.6,13.6,817500.0
2015-04-06 15:25:00,13.6,13.6,13.57,13.58,1599000.0,13.6,13.6,13.57,13.58,1599000.0
2015-04-06 15:30:00,13.57,13.64,13.57,13.63,1861500.0,13.57,13.64,13.57,13.63,1861500.0
2015-04-06 15:35:00,13.63,13.64,13.6,13.62,1269000.0,13.63,13.64,13.6,13.62,1269000.0
2015-04-06 15:40:00,13.62,13.62,13.58,13.6,1723500.0,13.62,13.62,13.58,13.6,1723500.0
2015-04-06 15:45:00,13.59,13.59,13.53,13.53,1861500.0,13.59,13.59,13.53,13.53,1861500.0
2015-04-06 15:50:00,13.53,13.55,13.51,13.53,2763000.0,13.53,13.55,13.51,13.53,2763000.0
2015-04-06 15:55:00,13.54,13.57,13.53,13.54,3409500.0,13.54,13.57,13.53,13.54,3409500.0
2015-04-07 09:30:00,13.5,13.53,13.41,13.48,4071000.0,13.5,13.53,13.41,13.48,4071000.0
2015-04-07 09:35:00,13.47,13.53,13.43,13.48,2325000.0,13.47,13.53,13.43,13.48,2325000.0
2015-04-07 09:40:00,13.47,13.48,13.42,13.47,1062000.0,13.47,13.48,13.42,13.47,1062000.0
2015-04-07 09:45:00,13.48,13.5,13.43,13.47,1261500.0,13.48,13.5,13.43,13.47,1261500.0
2015-04-07 09:50:00,13.46,13.48,13.41,13.46,913500.0,13.46,13.48,13.41,13.46,913500.0
2015-04-07 09:55:00,13.46,13.58,13.42,13.53,2641500.0,13.46,13.58,13.42,13.53,2641500.0
2015-04-07 10:00:00,13.52,13.62,13.5,13.57,2037000.0,13.52,13.62,13.5,13.57,2037000.0
2015-04-07 10:05:00,13.57,13.61,13.55,13.59,1002000.0,13.57,13.61,13.55,13.59,1002000.0
2015-04-07 10:10:00,13.58,13.63,13.58,13.62,972000.0,13.58,13.63,13.58,13.62,972000.0
2015-04-07 10:15:00,13.62,13.67,13.62,13.65,1779000.0,13.62,13.67,13.62,13.65,1779000.0
2015-04-07 10:20:00,13.65,13.66,13.61,13.64,867000.0,13.65,13.66,13.61,13.64,867000.0
2015-04-07 10:25:00,13.64,13.65,13.57,13.58,997500.0,13.64,13.65,13.57,13.58,997500.0
2015-04-07 10:30:00,13.59,13.62,13.56,13.56,915000.0,13.59,13.62,13.56,13.56,915000.0
2015-04-07 10:35:00,13.56,13.58,13.52,13.53,982500.0,13.56,13.58,13.52,13.53,982500.0
2015-04-07 10:40:00,13.53,13.56,13.52,13.54,691500.0,13.53,13.56,13.52,13.54,691500.0
2015-04-07 10:45:00,13.55,13.57,13.5,13.51,715500.0,13.55,13.57,13.5,13.51,715500.0
2015-04-07 10:50:00,13.51,13.55,13.5,13.55,438000.0,13.51,13.55,13.5,13.55,438000.0
2015-04-07 10:55:00,13.54,13.56,13.52,13.53,394500.0,13.54,13.56,13.52,13.53,394500.0
2015-04-07 11:00:00,13.54,13.56,13.53,13.54,255000.0,13.54,13.56,13.53,13.54,255000.0
2015-04-07 11:05:00,13.54,13.54,13.5,13.52,414000.0,13.54,13.54,13.5,13.52,414000.0
2015-04-07 11:10:00,13.52,13.53,13.48,13.49,831000.0,13.52,13.53,13.48,13.49,831000.0
2015-04-07 11:15:00,13.48,13.5,13.44,13.45,1053000.0,13.48,13.5,13.44,13.45,1053000.0
2015-04-07 11:20:00,13.45,13.48,13.44,13.48,1027500.0,13.45,13.48,13.44,13.48,1027500.0
2015-04-07 11:25:00,13.47,13.5,13.47,13.48,397500.0,13.47,13.5,13.47,13.48,397500.0
2015-04-07 11:30:00,13.48,13.48,13.45,13.45,655500.0,13.48,13.48,13.45,13.45,655500.0
2015-04-07 11:35:00,13.44,13.48,13.44,13.44,637500.0,13.44,13.48,13.44,13.44,637500.0
2015-04-07 11:40:00,13.44,13.48,13.42,13.47,936000.0,13.44,13.48,13.42,13.47,936000.0
2015-04-07 11:45:00,13.47,13.47,13.45,13.45,313500.0,13.47,13.47,13.45,13.45,313500.0
2015-04-07 11:50:00,13.45,13.5,13.45,13.5,361500.0,13.45,13.5,13.45,13.5,361500.0
2015-04-07 11:55:00,13.5,13.52,13.5,13.5,540000.0,13.5,13.52,13.5,13.5,540000.0
2015-04-07 12:00:00,13.5,13.52,13.49,13.5,270000.0,13.5,13.52,13.49,13.5,270000.0
2015-04-07 12:05:00,13.5,13.5,13.47,13.49,169500.0,13.5,13.5,13.47,13.49,169500.0
2015-04-07 12:10:00,13.48,13.49,13.48,13.48,108000.0,13.48,13.49,13.48,13.48,108000.0
2015-04-07 12:15:00,13.48,13.49,13.48,13.48,195000.0,13.48,13.49,13.48,13.48,195000.0
2015-04-07 12:20:00,13.48,13.49,13.48,13.48,124500.0,13.48,13.49,13.48,13.48,124500.0
2015-04-07 12:25:00,13.48,13.51,13.48,13.5,207000.0,13.48,13.51,13.48,13.5,207000.0
2015-04-07 12:30:00,13.51,13.51,13.5,13.5,297000.0,13.51,13.51,13.5,13.5,297000.0
2015-04-07 12:35:00,13.51,13.52,13.5,13.51,490500.0,13.51,13.52,13.5,13.51,490500.0
2015-04-07 12:40:00,13.51,13.53,13.5,13.53,396000.0,13.51,13.53,13.5,13.53,396000.0
2015-04-07 12:45:00,13.53,13.53,13.51,13.52,687000.0,13.53,13.53,13.51,13.52,687000.0
2015-04-07 12:50:00,13.53,13.58,13.52,13.57,1201500.0,13.53,13.58,13.52,13.57,1201500.0
2015-04-07 12:55:00,13.58,13.59,13.57,13.57,636000.0,13.58,13.59,13.57,13.57,636000.0
2015-04-07 13:00:00,13.57,13.58,13.54,13.54,573000.0,13.57,13.58,13.54,13.54,573000.0
2015-04-07 13:05:00,13.54,13.59,13.54,13.57,400500.0,13.54,13.59,13.54,13.57,400500.0
2015-04-07 13:10:00,13.57,13.59,13.57,13.57,559500.0,13.57,13.59,13.57,13.57,559500.0
2015-04-07 13:15:00,13.57,13.59,13.56,13.59,483000.0,13.57,13.59,13.56,13.59,483000.0
2015-04-07 13:20:00,13.58,13.59,13.56,13.56,427500.0,13.58,13.59,13.56,13.56,427500.0
2015-04-07 13:25:00,13.56,13.57,13.54,13.56,544500.0,13.56,13.57,13.54,13.56,544500.0
2015-04-07 13:30:00,13.56,13.57,13.55,13.57,565500.0,13.56,13.57,13.55,13.57,565500.0
2015-04-07 13:35:00,13.57,13.57,13.54,13.54,277500.0,13.57,13.57,13.54,13.54,277500.0
2015-04-07 13:40:00,13.55,13.56,13.54,13.56,141000.0,13.55,13.56,13.54,13.56,141000.0
2015-04-07 13:45:00,13.56,13.56,13.54,13.54,190500.0,13.56,13.56,13.54,13.54,190500.0
2015-04-07 13:50:00,13.54,13.55,13.48,13.48,579000.0,13.54,13.55,13.48,13.48,579000.0
2015-04-07 13:55:00,13.49,13.5,13.48,13.49,265500.0,13.49,13.5,13.48,13.49,265500.0
2015-04-07 14:00:00,13.49,13.49,13.47,13.49,553500.0,13.49,13.49,13.47,13.49,553500.0
2015-04-07 14:05:00,13.49,13.51,13.48,13.5,352500.0,13.49,13.51,13.48,13.5,352500.0
2015-04-07 14:10:00,13.5,13.52,13.5,13.5,217500.0,13.5,13.52,13.5,13.5,217500.0
2015-04-07 14:15:00,13.51,13.52,13.49,13.51,181500.0,13.51,13.52,13.49,13.51,181500.0
2015-04-07 14:20:00,13.51,13.52,13.5,13.51,165000.0,13.51,13.52,13.5,13.51,165000.0
2015-04-07 14:25:00,13.52,13.54,13.51,13.54,280500.0,13.52,13.54,13.51,13.54,280500.0
2015-04-07 14:30:00,13.54,13.56,13.53,13.56,355500.0,13.54,13.56,13.53,13.56,355500.0
2015-04-07 14:35:00,13.56,13.56,13.54,13.55,459000.0,13.56,13.56,13.54,13.55,459000.0
2015-04-07 14:40:00,13.55,13.56,13.54,13.55,420000.0,13.55,13.56,13.54,13.55,420000.0
2015-04-07 14:45:00,13.55,13.56,13.54,13.55,432000.0,13.55,13.56,13.54,13.55,432000.0
2015-04-07 14:50:00,13.54,13.55,13.54,13.55,265500.0,13.54,13.55,13.54,13.55,265500.0
2015-04-07 14:55:00,13.55,13.55,13.54,13.54,402000.0,13.55,13.55,13.54,13.54,402000.0
2015-04-07 15:00:00,13.54,13.55,13.53,13.53,568500.0,13.54,13.55,13.53,13.53,568500.0
2015-04-07 15:05:00,13.53,13.53,13.51,13.52,562500.0,13.53,13.53,13.51,13.52,562500.0
2015-04-07 15:10:00,13.52,13.54,13.52,13.53,268500.0,13.52,13.54,13.52,13.53,268500.0
2015-04-07 15:15:00,13.53,13.54,13.51,13.52,450000.0,13.53,13.54,13.51,13.52,450000.0
2015-04-07 15:20:00,13.52,13.52,13.5,13.51,511500.0,13.52,13.52,13.5,13.51,511500.0
2015-04-07 15:25:00,13.51,13.53,13.5,13.51,475500.0,13.51,13.53,13.5,13.51,475500.0
2015-04-07 15:30:00,13.51,13.56,13.51,13.55,699000.0,13.51,13.56,13.51,13.55,699000.0
2015-04-07 15:35:00,13.55,13.56,13.52,13.52,655500.0,13.55,13.56,13.52,13.52,655500.0
2015-04-07 15:40:00,13.53,13.53,13.5,13.52,589500.0,13.53,13.53,13.5,13.52,589500.0
2015-04-07 15:45:00,13.52,13.53,13.52,13.52,466500.0,13.52,13.53,13.52,13.52,466500.0
2015-04-07 15:50:00,13.52,13.53,13.51,13.53,859500.0,13.52,13.53,13.51,13.53,859500.0
2015-04-07 15:55:00,13.53,13.56,13.52,13.55,2484000.0,13.53,13.56,13.52,13.55,2484000.0
2015-04-08 09:30:00,13.88,14.03,13.87,14.0,8077500.0,13.88,14.03,13.87,14.0,8077500.0
2015-04-08 09:35:00,13.98,14.06,13.88,13.88,5458500.0,13.98,14.06,13.88,13.88,5458500.0
2015-04-08 09:40:00,13.88,13.9,13.81,13.9,3147000.0,13.88,13.9,13.81,13.9,3147000.0
2015-04-08 09:45:00,13.89,13.9,13.85,13.88,1434000.0,13.89,13.9,13.85,13.88,1434000.0
2015-04-08 09:50:00,13.88,13.92,13.81,13.91,2451000.0,13.88,13.92,13.81,13.91,2451000.0
2015-04-08 09:55:00,13.91,13.91,13.84,13.87,901500.0,13.91,13.91,13.84,13.87,901500.0
2015-04-08 10:00:00,13.88,13.88,13.81,13.84,1314000.0,13.88,13.88,13.81,13.84,1314000.0
2015-04-08 10:05:00,13.84,13.87,13.81,13.85,1785000.0,13.84,13.87,13.81,13.85,1785000.0
2015-04-08 10:10:00,13.85,13.85,13.79,13.8,1383000.0,13.85,13.85,13.79,13.8,1383000.0
2015-04-08 10:15:00,13.79,13.83,13.77,13.82,1380000.0,13.79,13.83,13.77,13.82,1380000.0
2015-04-08 10:20:00,13.82,13.88,13.8,13.88,1258500.0,13.82,13.88,13.8,13.88,1258500.0
2015-04-08 10:25:00,13.87,13.89,13.81,13.81,1140000.0,13.87,13.89,13.81,13.81,1140000.0
2015-04-08 10:30:00,13.81,13.86,13.81,13.83,939000.0,13.81,13.86,13.81,13.83,939000.0
2015-04-08 10:35:00,13.83,13.84,13.81,13.82,406500.0,13.83,13.84,13.81,13.82,406500.0
2015-04-08 10:40:00,13.82,13.82,13.73,13.76,2017500.0,13.82,13.82,13.73,13.76,2017500.0
2015-04-08 10:45:00,13.75,13.78,13.74,13.77,712500.0,13.75,13.78,13.74,13.77,712500.0
2015-04-08 10:50:00,13.77,13.78,13.75,13.77,778500.0,13.77,13.78,13.75,13.77,778500.0
2015-04-08 10:55:00,13.77,13.8,13.77,13.78,772500.0,13.77,13.8,13.77,13.78,772500.0
2015-04-08 11:00:00,13.79,13.79,13.77,13.78,549000.0,13.79,13.79,13.77,13.78,549000.0
2015-04-08 11:05:00,13.78,13.78,13.75,13.76,795000.0,13.78,13.78,13.75,13.76,795000.0
2015-04-08 11:10:00,13.76,13.78,13.75,13.77,298500.0,13.76,13.78,13.75,13.77,298500.0
2015-04-08 11:15:00,13.78,13.78,13.72,13.75,1045500.0,13.78,13.78,13.72,13.75,1045500.0
2015-04-08 11:20:00,13.74,13.77,13.73,13.76,882000.0,13.74,13.77,13.73,13.76,882000.0
2015-04-08 11:25:00,13.76,13.83,13.75,13.83,1486500.0,13.76,13.83,13.75,13.83,1486500.0
2015-04-08 11:30:00,13.83,13.85,13.81,13.82,1203000.0,13.83,13.85,13.81,13.82,1203000.0
2015-04-08 11:35:00,13.82,13.88,13.81,13.87,1134000.0,13.82,13.88,13.81,13.87,1134000.0
2015-04-08 11:40:00,13.86,13.86,13.81,13.86,690000.0,13.86,13.86,13.81,13.86,690000.0
2015-04-08 11:45:00,13.85,13.86,13.81,13.83,475500.0,13.85,13.86,13.81,13.83,475500.0
2015-04-08 11:50:00,13.83,13.83,13.78,13.81,705000.0,13.83,13.83,13.78,13.81,705000.0
2015-04-08 11:55:00,13.81,13.85,13.8,13.85,577500.0,13.81,13.85,13.8,13.85,577500.0
2015-04-08 12:00:00,13.85,13.86,13.84,13.84,261000.0,13.85,13.86,13.84,13.84,261000.0
2015-04-08 12:05:00,13.84,13.84,13.82,13.84,412500.0,13.84,13.84,13.82,13.84,412500.0
2015-04-08 12:10:00,13.84,13.84,13.82,13.84,178500.0,13.84,13.84,13.82,13.84,178500.0
2015-04-08 12:15:00,13.84,13.89,13.84,13.88,949500.0,13.84,13.89,13.84,13.88,949500.0
2015-04-08 12:20:00,13.88,13.89,13.83,13.84,414000.0,13.88,13.89,13.83,13.84,414000.0
2015-04-08 12:25:00,13.84,13.85,13.83,13.85,163500.0,13.84,13.85,13.83,13.85,163500.0
2015-04-08 12:30:00,13.85,13.85,13.82,13.83,409500.0,13.85,13.85,13.82,13.83,409500.0
2015-04-08 12:35:00,13.82,13.83,13.8,13.81,394500.0,13.82,13.83,13.8,13.81,394500.0
2015-04-08 12:40:00,13.81,13.84,13.81,13.83,594000.0,13.81,13.84,13.81,13.83,594000.0
2015-04-08 12:45:00,13.83,13.83,13.79,13.8,282000.0,13.83,13.83,13.79,13.8,282000.0
2015-04-08 12:50:00,13.8,13.83,13.8,13.81,475500.0,13.8,13.83,13.8,13.81,475500.0
2015-04-08 12:55:00,13.81,13.82,13.8,13.81,160500.0,13.81,13.82,13.8,13.81,160500.0
2015-04-08 13:00:00,13.8,13.81,13.8,13.8,298500.0,13.8,13.81,13.8,13.8,298500.0
2015-04-08 13:05:00,13.8,13.83,13.79,13.83,501000.0,13.8,13.83,13.79,13.83,501000.0
2015-04-08 13:10:00,13.83,13.83,13.8,13.81,382500.0,13.83,13.83,13.8,13.81,382500.0
2015-04-08 13:15:00,13.81,13.83,13.8,13.83,309000.0,13.81,13.83,13.8,13.83,309000.0
2015-04-08 13:20:00,13.83,13.84,13.82,13.83,309000.0,13.83,13.84,13.82,13.83,309000.0
2015-04-08 13:25:00,13.84,13.84,13.83,13.84,213000.0,13.84,13.84,13.83,13.84,213000.0
2015-04-08 13:30:00,13.84,13.85,13.83,13.84,294000.0,13.84,13.85,13.83,13.84,294000.0
2015-04-08 13:35:00,13.84,13.86,13.83,13.86,210000.0,13.84,13.86,13.83,13.86,210000.0
2015-04-08 13:40:00,13.86,13.88,13.85,13.88,498000.0,13.86,13.88,13.85,13.88,498000.0
2015-04-08 13:45:00,13.88,13.88,13.84,13.85,490500.0,13.88,13.88,13.84,13.85,490500.0
2015-04-08 13:50:00,13.86,13.87,13.84,13.87,432000.0,13.86,13.87,13.84,13.87,432000.0
2015-04-08 13:55:00,13.87,13.87,13.85,13.86,241500.0,13.87,13.87,13.85,13.86,241500.0
2015-04-08 14:00:00,13.86,13.86,13.84,13.85,274500.0,13.86,13.86,13.84,13.85,274500.0
2015-04-08 14:05:00,13.85,13.86,13.79,13.79,789000.0,13.85,13.86,13.79,13.79,789000.0
2015-04-08 14:10:00,13.79,13.86,13.78,13.86,1137000.0,13.79,13.86,13.78,13.86,1137000.0
2015-04-08 14:15:00,13.85,13.86,13.82,13.86,483000.0,13.85,13.86,13.82,13.86,483000.0
2015-04-08 14:20:00,13.86,13.87,13.84,13.85,352500.0,13.86,13.87,13.84,13.85,352500.0
2015-04-08 14:25:00,13.84,13.85,13.84,13.85,201000.0,13.84,13.85,13.84,13.85,201000.0
2015-04-08 14:30:00,13.86,13.87,13.85,13.87,253500.0,13.86,13.87,13.85,13.87,253500.0
2015-04-08 14:35:00,13.87,13.89,13.85,13.88,660000.0,13.87,13.89,13.85,13.88,660000.0
2015-04-08 14:40:00,13.87,13.91,13.86,13.91,1395000.0,13.87,13.91,13.86,13.91,1395000.0
2015-04-08 14:45:00,13.91,13.94,13.9,13.94,1578000.0,13.91,13.94,13.9,13.94,1578000.0
2015-04-08 14:50:00,13.94,13.96,13.93,13.93,2049000.0,13.94,13.96,13.93,13.93,2049000.0
2015-04-08 14:55:00,13.93,13.95,13.91,13.94,1149000.0,13.93,13.95,13.91,13.94,1149000.0
2015-04-08 15:00:00,13.93,13.95,13.91,13.95,759000.0,13.93,13.95,13.91,13.95,759000.0
2015-04-08 15:05:00,13.95,13.97,13.91,13.91,918000.0,13.95,13.97,13.91,13.91,918000.0
2015-04-08 15:10:00,13.92,13.93,13.89,13.9,865500.0,13.92,13.93,13.89,13.9,865500.0
2015-04-08 15:15:00,13.9,13.92,13.9,13.91,492000.0,13.9,13.92,13.9,13.91,492000.0
2015-04-08 15:20:00,13.91,13.91,13.89,13.9,1089000.0,13.91,13.91,13.89,13.9,1089000.0
2015-04-08 15:25:00,13.9,13.91,13.89,13.9,574500.0,13.9,13.91,13.89,13.9,574500.0
2015-04-08 15:30:00,13.91,13.93,13.9,13.93,642000.0,13.91,13.93,13.9,13.93,642000.0
2015-04-08 15:35:00,13.92,13.92,13.9,13.91,669000.0,13.92,13.92,13.9,13.91,669000.0
2015-04-08 15:40:00,13.91,13.91,13.89,13.91,490500.0,13.91,13.91,13.89,13.91,490500.0
2015-04-08 15:45:00,13.9,13.91,13.88,13.88,861000.0,13.9,13.91,13.88,13.88,861000.0
2015-04-08 15:50:00,13.88,13.88,13.85,13.86,1329000.0,13.88,13.88,13.85,13.86,1329000.0
2015-04-08 15:55:00,13.85,13.86,13.83,13.85,2833500.0,13.85,13.86,13.83,13.85,2833500.0
2015-04-09 09:30:00,13.9,13.91,13.85,13.85,2514000.0,13.9,13.91,13.85,13.85,2514000.0
2015-04-09 09:35:00,13.86,13.87,13.74,13.82,1648500.0,13.86,13.87,13.74,13.82,1648500.0
2015-04-09 09:40:00,13.82,13.82,13.75,13.76,1398000.0,13.82,13.82,13.75,13.76,1398000.0
2015-04-09 09:45:00,13.77,13.82,13.76,13.8,970500.0,13.77,13.82,13.76,13.8,970500.0
2015-04-09 09:50:00,13.8,13.81,13.77,13.79,1110000.0,13.8,13.81,13.77,13.79,1110000.0
2015-04-09 09:55:00,13.77,13.78,13.75,13.78,870000.0,13.77,13.78,13.75,13.78,870000.0
2015-04-09 10:00:00,13.78,13.81,13.77,13.79,612000.0,13.78,13.81,13.77,13.79,612000.0
2015-04-09 10:05:00,13.78,13.79,13.75,13.78,735000.0,13.78,13.79,13.75,13.78,735000.0
2015-04-09 10:10:00,13.77,13.79,13.76,13.77,553500.0,13.77,13.79,13.76,13.77,553500.0
2015-04-09 10:15:00,13.77,13.79,13.76,13.78,756000.0,13.77,13.79,13.76,13.78,756000.0
2015-04-09 10:20:00,13.77,13.79,13.76,13.77,306000.0,13.77,13.79,13.76,13.77,306000.0
2015-04-09 10:25:00,13.77,13.78,13.75,13.77,291000.0,13.77,13.78,13.75,13.77,291000.0
2015-04-09 10:30:00,13.77,13.8,13.76,13.78,559500.0,13.77,13.8,13.76,13.78,559500.0
2015-04-09 10:35:00,13.77,13.78,13.76,13.77,186000.0,13.77,13.78,13.76,13.77,186000.0
2015-04-09 10:40:00,13.77,13.79,13.76,13.78,490500.0,13.77,13.79,13.76,13.78,490500.0
2015-04-09 10:45:00,13.78,13.8,13.77,13.78,837000.0,13.78,13.8,13.77,13.78,837000.0
2015-04-09 10:50:00,13.78,13.79,13.77,13.79,1018500.0,13.78,13.79,13.77,13.79,1018500.0
2015-04-09 10:55:00,13.79,13.82,13.78,13.82,514500.0,13.79,13.82,13.78,13.82,514500.0
2015-04-09 11:00:00,13.82,13.86,13.8,13.84,1012500.0,13.82,13.86,13.8,13.84,1012500.0
2015-04-09 11:05:00,13.84,13.85,13.82,13.84,409500.0,13.84,13.85,13.82,13.84,409500.0
2015-04-09 11:10:00,13.84,13.84,13.82,13.84,282000.0,13.84,13.84,13.82,13.84,282000.0
2015-04-09 11:15:00,13.84,13.84,13.81,13.83,420000.0,13.84,13.84,13.81,13.83,420000.0
2015-04-09 11:20:00,13.84,13.84,13.8,13.81,292500.0,13.84,13.84,13.8,13.81,292500.0
2015-04-09 11:25:00,13.81,13.83,13.8,13.83,282000.0,13.81,13.83,13.8,13.83,282000.0
2015-04-09 11:30:00,13.82,13.83,13.81,13.82,117000.0,13.82,13.83,13.81,13.82,117000.0
2015-04-09 11:35:00,13.81,13.83,13.81,13.82,226500.0,13.81,13.83,13.81,13.82,226500.0
2015-04-09 11:40:00,13.82,13.82,13.81,13.81,171000.0,13.82,13.82,13.81,13.81,171000.0
2015-04-09 11:45:00,13.82,13.82,13.8,13.81,448500.0,13.82,13.82,13.8,13.81,448500.0
2015-04-09 11:50:00,13.81,13.82,13.79,13.82,630000.0,13.81,13.82,13.79,13.82,630000.0
2015-04-09 11:55:00,13.82,13.82,13.81,13.82,271500.0,13.82,13.82,13.81,13.82,271500.0
2015-04-09 12:00:00,13.82,13.83,13.81,13.83,304500.0,13.82,13.83,13.81,13.83,304500.0
2015-04-09 12:05:00,13.83,13.85,13.83,13.85,246000.0,13.83,13.85,13.83,13.85,246000.0
2015-04-09 12:10:00,13.85,13.91,13.84,13.87,961500.0,13.85,13.91,13.84,13.87,961500.0
2015-04-09 12:15:00,13.87,13.88,13.85,13.86,535500.0,13.87,13.88,13.85,13.86,535500.0
2015-04-09 12:20:00,13.86,13.9,13.86,13.89,201000.0,13.86,13.9,13.86,13.89,201000.0
2015-04-09 12:25:00,13.9,13.9,13.88,13.88,411000.0,13.9,13.9,13.88,13.88,411000.0
2015-04-09 12:30:00,13.88,13.89,13.85,13.86,366000.0,13.88,13.89,13.85,13.86,366000.0
2015-04-09 12:35:00,13.86,13.88,13.86,13.88,501000.0,13.86,13.88,13.86,13.88,501000.0
2015-04-09 12:40:00,13.87,13.88,13.86,13.86,328500.0,13.87,13.88,13.86,13.86,328500.0
2015-04-09 12:45:00,13.87,13.88,13.86,13.88,246000.0,13.87,13.88,13.86,13.88,246000.0
2015-04-09 12:50:00,13.87,13.88,13.86,13.88,229500.0,13.87,13.88,13.86,13.88,229500.0
2015-04-09 12:55:00,13.88,13.89,13.87,13.88,322500.0,13.88,13.89,13.87,13.88,322500.0
2015-04-09 13:00:00,13.89,13.89,13.88,13.89,321000.0,13.89,13.89,13.88,13.89,321000.0
2015-04-09 13:05:00,13.89,13.9,13.88,13.89,271500.0,13.89,13.9,13.88,13.89,271500.0
2015-04-09 13:10:00,13.9,13.93,13.9,13.92,799500.0,13.9,13.93,13.9,13.92,799500.0
2015-04-09 13:15:00,13.92,13.92,13.9,13.9,180000.0,13.92,13.92,13.9,13.9,180000.0
2015-04-09 13:20:00,13.9,13.91,13.89,13.9,166500.0,13.9,13.91,13.89,13.9,166500.0
2015-04-09 13:25:00,13.9,13.92,13.89,13.92,360000.0,13.9,13.92,13.89,13.92,360000.0
2015-04-09 13:30:00,13.92,13.92,13.89,13.9,199500.0,13.92,13.92,13.89,13.9,199500.0
2015-04-09 13:35:00,13.9,13.92,13.9,13.91,306000.0,13.9,13.92,13.9,13.91,306000.0
2015-04-09 13:40:00,13.9,13.91,13.9,13.9,207000.0,13.9,13.91,13.9,13.9,207000.0
2015-04-09 13:45:00,13.9,13.92,13.9,13.91,127500.0,13.9,13.92,13.9,13.91,127500.0
2015-04-09 13:50:00,13.91,13.92,13.9,13.91,469500.0,13.91,13.92,13.9,13.91,469500.0
2015-04-09 13:55:00,13.9,13.92,13.9,13.92,193500.0,13.9,13.92,13.9,13.92,193500.0
2015-04-09 14:00:00,13.92,13.92,13.91,13.92,186000.0,13.92,13.92,13.91,13.92,186000.0
2015-04-09 14:05:00,13.92,13.93,13.91,13.92,403500.0,13.92,13.93,13.91,13.92,403500.0
2015-04-09 14:10:00,13.92,13.95,13.92,13.93,649500.0,13.92,13.95,13.92,13.93,649500.0
2015-04-09 14:15:00,13.93,13.94,13.92,13.92,205500.0,13.93,13.94,13.92,13.92,205500.0
2015-04-09 14:20:00,13.92,13.92,13.89,13.89,370500.0,13.92,13.92,13.89,13.89,370500.0
2015-04-09 14:25:00,13.9,13.92,13.89,13.91,336000.0,13.9,13.92,13.89,13.91,336000.0
2015-04-09 14:30:00,13.91,13.92,13.9,13.92,162000.0,13.91,13.92,13.9,13.92,162000.0
2015-04-09 14:35:00,13.92,13.94,13.91,13.94,717000.0,13.92,13.94,13.91,13.94,717000.0
2015-04-09 14:40:00,13.94,13.95,13.93,13.95,802500.0,13.94,13.95,13.93,13.95,802500.0
2015-04-09 14:45:00,13.95,13.95,13.91,13.92,324000.0,13.95,13.95,13.91,13.92,324000.0
2015-04-09 14:50:00,13.92,13.94,13.91,13.93,204000.0,13.92,13.94,13.91,13.93,204000.0
2015-04-09 14:55:00,13.93,13.95,13.93,13.94,388500.0,13.93,13.95,13.93,13.94,388500.0
2015-04-09 15:00:00,13.94,13.95,13.93,13.94,346500.0,13.94,13.95,13.93,13.94,346500.0
2015-04-09 15:05:00,13.94,13.94,13.92,13.93,210000.0,13.94,13.94,13.92,13.93,210000.0
2015-04-09 15:10:00,13.93,13.95,13.93,13.93,625500.0,13.93,13.95,13.93,13.93,625500.0
2015-04-09 15:15:00,13.93,13.96,13.91,13.95,1108500.0,13.93,13.96,13.91,13.95,1108500.0
2015-04-09 15:20:00,13.95,13.98,13.94,13.95,1264500.0,13.95,13.98,13.94,13.95,1264500.0
2015-04-09 15:25:00,13.95,13.96,13.94,13.96,345000.0,13.95,13.96,13.94,13.96,345000.0
2015-04-09 15:30:00,13.96,13.96,13.94,13.95,804000.0,13.96,13.96,13.94,13.95,804000.0
2015-04-09 15:35:00,13.94,13.97,13.94,13.96,769500.0,13.94,13.97,13.94,13.96,769500.0
2015-04-09 15:40:00,13.96,13.97,13.95,13.96,868500.0,13.96,13.97,13.95,13.96,868500.0
2015-04-09 15:45:00,13.96,14.0,13.95,13.99,2260500.0,13.96,14.0,13.95,13.99,2260500.0
2015-04-09 15:50:00,13.99,14.02,13.99,14.01,3162000.0,13.99,14.02,13.99,14.01,3162000.0
2015-04-09 15:55:00,14.01,14.02,14.0,14.01,2749500.0,14.01,14.02,14.0,14.01,2749500.0
2015-04-10 09:30:00,13.99,14.06,13.93,13.99,2797500.0,13.99,14.06,13.93,13.99,2797500.0
2015-04-10 09:35:00,13.99,14.02,13.95,14.01,1225500.0,13.99,14.02,13.95,14.01,1225500.0
2015-04-10 09:40:00,14.0,14.04,13.97,14.01,1156500.0,14.0,14.04,13.97,14.01,1156500.0
2015-04-10 09:45:00,14.01,14.06,13.99,14.02,1972500.0,14.01,14.06,13.99,14.02,1972500.0
2015-04-10 09:50:00,14.03,14.08,14.03,14.06,1236000.0,14.03,14.08,14.03,14.06,1236000.0
2015-04-10 09:55:00,14.07,14.08,14.03,14.03,976500.0,14.07,14.08,14.03,14.03,976500.0
2015-04-10 10:00:00,14.02,14.05,14.02,14.04,639000.0,14.02,14.05,14.02,14.04,639000.0
2015-04-10 10:05:00,14.04,14.09,14.03,14.09,823500.0,14.04,14.09,14.03,14.09,823500.0
2015-04-10 10:10:00,14.09,14.11,14.06,14.08,1065000.0,14.09,14.11,14.06,14.08,1065000.0
2015-04-10 10:15:00,14.09,14.11,14.07,14.08,564000.0,14.09,14.11,14.07,14.08,564000.0
2015-04-10 10:20:00,14.08,14.09,14.07,14.08,214500.0,14.08,14.09,14.07,14.08,214500.0
2015-04-10 10:25:00,14.08,14.09,14.07,14.09,249000.0,14.08,14.09,14.07,14.09,249000.0
2015-04-10 10:30:00,14.09,14.09,14.05,14.05,565500.0,14.09,14.09,14.05,14.05,565500.0
2015-04-10 10:35:00,14.05,14.07,14.03,14.04,715500.0,14.05,14.07,14.03,14.04,715500.0
2015-04-10 10:40:00,14.04,14.05,14.02,14.05,750000.0,14.04,14.05,14.02,14.05,750000.0
2015-04-10 10:45:00,14.05,14.06,14.03,14.04,357000.0,14.05,14.06,14.03,14.04,357000.0
2015-04-10 10:50:00,14.04,14.05,14.02,14.03,351000.0,14.04,14.05,14.02,14.03,351000.0
2015-04-10 10:55:00,14.03,14.04,14.01,14.01,565500.0,14.03,14.04,14.01,14.01,565500.0
2015-04-10 11:00:00,14.01,14.02,13.99,14.01,684000.0,14.01,14.02,13.99,14.01,684000.0
2015-04-10 11:05:00,14.01,14.03,13.99,14.01,850500.0,14.01,14.03,13.99,14.01,850500.0
2015-04-10 11:10:00,14.02,14.03,14.01,14.01,204000.0,14.02,14.03,14.01,14.01,204000.0
2015-04-10 11:15:00,14.02,14.03,14.0,14.0,282000.0,14.02,14.03,14.0,14.0,282000.0
2015-04-10 11:20:00,14.0,14.01,13.99,14.01,633000.0,14.0,14.01,13.99,14.01,633000.0
2015-04-10 11:25:00,14.01,14.01,14.0,14.01,429000.0,14.01,14.01,14.0,14.01,429000.0
2015-04-10 11:30:00,14.01,14.01,13.99,14.0,249000.0,14.01,14.01,13.99,14.0,249000.0
2015-04-10 11:35:00,14.0,14.0,13.99,14.0,439500.0,14.0,14.0,13.99,14.0,439500.0
2015-04-10 11:40:00,14.0,14.01,13.99,13.99,502500.0,14.0,14.01,13.99,13.99,502500.0
2015-04-10 11:45:00,13.99,14.0,13.99,14.0,598500.0,13.99,14.0,13.99,14.0,598500.0
2015-04-10 11:50:00,14.0,14.0,13.99,13.99,279000.0,14.0,14.0,13.99,13.99,279000.0
2015-04-10 11:55:00,14.0,14.0,13.98,13.98,457500.0,14.0,14.0,13.98,13.98,457500.0
2015-04-10 12:00:00,13.98,13.99,13.97,13.97,465000.0,13.98,13.99,13.97,13.97,465000.0
2015-04-10 12:05:00,13.97,13.99,13.97,13.99,363000.0,13.97,13.99,13.97,13.99,363000.0
2015-04-10 12:10:00,13.99,13.99,13.97,13.98,307500.0,13.99,13.99,13.97,13.98,307500.0
2015-04-10 12:15:00,13.98,13.98,13.97,13.98,205500.0,13.98,13.98,13.97,13.98,205500.0
2015-04-10 12:20:00,13.98,13.99,13.98,13.98,135000.0,13.98,13.99,13.98,13.98,135000.0
2015-04-10 12:25:00,13.98,13.99,13.97,13.97,435000.0,13.98,13.99,13.97,13.97,435000.0
2015-04-10 12:30:00,13.97,13.99,13.97,13.98,111000.0,13.97,13.99,13.97,13.98,111000.0
2015-04-10 12:35:00,13.98,13.98,13.96,13.96,457500.0,13.98,13.98,13.96,13.96,457500.0
2015-04-10 12:40:00,13.96,13.96,13.94,13.95,718500.0,13.96,13.96,13.94,13.95,718500.0
2015-04-10 12:45:00,13.95,13.97,13.94,13.95,696000.0,13.95,13.97,13.94,13.95,696000.0
2015-04-10 12:50:00,13.95,13.96,13.94,13.95,486000.0,13.95,13.96,13.94,13.95,486000.0
2015-04-10 12:55:00,13.95,13.97,13.95,13.97,475500.0,13.95,13.97,13.95,13.97,475500.0
2015-04-10 13:00:00,13.97,13.99,13.97,13.99,582000.0,13.97,13.99,13.97,13.99,582000.0
2015-04-10 13:05:00,13.99,14.01,13.98,14.01,877500.0,13.99,14.01,13.98,14.01,877500.0
2015-04-10 13:10:00,14.01,14.01,14.0,14.01,430500.0,14.01,14.01,14.0,14.01,430500.0
2015-04-10 13:15:00,14.01,14.01,14.0,14.01,355500.0,14.01,14.01,14.0,14.01,355500.0
2015-04-10 13:20:00,14.01,14.02,14.0,14.02,384000.0,14.01,14.02,14.0,14.02,384000.0
2015-04-10 13:25:00,14.02,14.03,14.01,14.02,363000.0,14.02,14.03,14.01,14.02,363000.0
2015-04-10 13:30:00,14.02,14.03,14.01,14.02,526500.0,14.02,14.03,14.01,14.02,526500.0
2015-04-10 13:35:00,14.02,14.03,14.0,14.01,307500.0,14.02,14.03,14.0,14.01,307500.0
2015-04-10 13:40:00,14.01,14.02,14.0,14.01,309000.0,14.01,14.02,14.0,14.01,309000.0
2015-04-10 13:45:00,14.01,14.02,14.0,14.0,241500.0,14.01,14.02,14.0,14.0,241500.0
2015-04-10 13:50:00,14.0,14.01,14.0,14.0,337500.0,14.0,14.01,14.0,14.0,337500.0
2015-04-10 13:55:00,14.01,14.02,14.0,14.01,550500.0,14.01,14.02,14.0,14.01,550500.0
2015-04-10 14:00:00,14.01,14.02,14.0,14.01,231000.0,14.01,14.02,14.0,14.01,231000.0
2015-04-10 14:05:00,14.01,14.02,14.0,14.01,699000.0,14.01,14.02,14.0,14.01,699000.0
2015-04-10 14:10:00,14.01,14.02,14.0,14.01,211500.0,14.01,14.02,14.0,14.01,211500.0
2015-04-10 14:15:00,14.01,14.02,14.0,14.01,444000.0,14.01,14.02,14.0,14.01,444000.0
2015-04-10 14:20:00,14.01,14.01,14.0,14.01,117000.0,14.01,14.01,14.0,14.01,117000.0
2015-04-10 14:25:00,14.01,14.02,14.0,14.01,207000.0,14.01,14.02,14.0,14.01,207000.0
2015-04-10 14:30:00,14.01,14.02,14.01,14.02,558000.0,14.01,14.02,14.01,14.02,558000.0
2015-04-10 14:35:00,14.02,14.07,14.02,14.05,1425000.0,14.02,14.07,14.02,14.05,1425000.0
2015-04-10 14:40:00,14.05,14.09,14.05,14.06,1095000.0,14.05,14.09,14.05,14.06,1095000.0
2015-04-10 14:45:00,14.07,14.07,14.05,14.06,225000.0,14.07,14.07,14.05,14.06,225000.0
2015-04-10 14:50:00,14.06,14.06,14.01,14.02,655500.0,14.06,14.06,14.01,14.02,655500.0
2015-04-10 14:55:00,14.02,14.03,14.02,14.02,589500.0,14.02,14.03,14.02,14.02,589500.0
2015-04-10 15:00:00,14.02,14.02,14.0,14.01,906000.0,14.02,14.02,14.0,14.01,906000.0
2015-04-10 15:05:00,14.01,14.02,14.0,14.01,847500.0,14.01,14.02,14.0,14.01,847500.0
2015-04-10 15:10:00,14.01,14.02,14.0,14.01,637500.0,14.01,14.02,14.0,14.01,637500.0
2015-04-10 15:15:00,14.01,14.02,14.0,14.0,526500.0,14.01,14.02,14.0,14.0,526500.0
2015-04-10 15:20:00,14.01,14.01,14.0,14.01,835500.0,14.01,14.01,14.0,14.01,835500.0
2015-04-10 15:25:00,14.01,14.01,13.98,13.98,939000.0,14.01,14.01,13.98,13.98,939000.0
2015-04-10 15:30:00,13.98,14.0,13.97,14.0,562500.0,13.98,14.0,13.97,14.0,562500.0
2015-04-10 15:35:00,14.0,14.03,13.99,14.02,1023000.0,14.0,14.03,13.99,14.02,1023000.0
2015-04-10 15:40:00,14.02,14.03,13.99,14.01,928500.0,14.02,14.03,13.99,14.01,928500.0
2015-04-10 15:45:00,14.01,14.03,14.01,14.03,829500.0,14.01,14.03,14.01,14.03,829500.0
2015-04-10 15:50:00,14.03,14.05,14.03,14.04,2074500.0,14.03,14.05,14.03,14.04,2074500.0
2015-04-10 15:55:00,14.04,14.06,14.04,14.06,2206500.0,14.04,14.06,14.04,14.06,2206500.0
2015-04-13 09:30:00,14.03,14.13,14.0,14.13,2434500.0,14.03,14.13,14.0,14.13,2434500.0
2015-04-13 09:35:00,14.13,14.2,14.12,14.2,1840500.0,14.13,14.2,14.12,14.2,1840500.0
2015-04-13 09:40:00,14.2,14.2,14.12,14.13,786000.0,14.2,14.2,14.12,14.13,786000.0
2015-04-13 09:45:00,14.13,14.13,14.06,14.1,894000.0,14.13,14.13,14.06,14.1,894000.0
2015-04-13 09:50:00,14.1,14.13,14.1,14.11,351000.0,14.1,14.13,14.1,14.11,351000.0
2015-04-13 09:55:00,14.11,14.12,14.1,14.11,481500.0,14.11,14.12,14.1,14.11,481500.0
2015-04-13 10:00:00,14.11,14.15,14.1,14.14,556500.0,14.11,14.15,14.1,14.14,556500.0
2015-04-13 10:05:00,14.14,14.16,14.12,14.14,550500.0,14.14,14.16,14.12,14.14,550500.0
2015-04-13 10:10:00,14.14,14.15,14.11,14.15,382500.0,14.14,14.15,14.11,14.15,382500.0
2015-04-13 10:15:00,14.15,14.15,14.12,14.12,507000.0,14.15,14.15,14.12,14.12,507000.0
2015-04-13 10:20:00,14.12,14.15,14.1,14.13,636000.0,14.12,14.15,14.1,14.13,636000.0
2015-04-13 10:25:00,14.13,14.14,14.12,14.12,640500.0,14.13,14.14,14.12,14.12,640500.0
2015-04-13 10:30:00,14.13,14.13,14.1,14.11,345000.0,14.13,14.13,14.1,14.11,345000.0
2015-04-13 10:35:00,14.11,14.12,14.1,14.11,313500.0,14.11,14.12,14.1,14.11,313500.0
2015-04-13 10:40:00,14.11,14.11,14.05,14.07,876000.0,14.11,14.11,14.05,14.07,876000.0
2015-04-13 10:45:00,14.07,14.09,14.06,14.07,577500.0,14.07,14.09,14.06,14.07,577500.0
2015-04-13 10:50:00,14.07,14.08,14.02,14.03,706500.0,14.07,14.08,14.02,14.03,706500.0
2015-04-13 10:55:00,14.03,14.03,14.01,14.02,519000.0,14.03,14.03,14.01,14.02,519000.0
2015-04-13 11:00:00,14.02,14.05,14.02,14.04,336000.0,14.02,14.05,14.02,14.04,336000.0
2015-04-13 11:05:00,14.04,14.07,14.03,14.07,1311000.0,14.04,14.07,14.03,14.07,1311000.0
2015-04-13 11:10:00,14.07,14.07,14.04,14.06,405000.0,14.07,14.07,14.04,14.06,405000.0
2015-04-13 11:15:00,14.07,14.08,14.05,14.06,351000.0,14.07,14.08,14.05,14.06,351000.0
2015-04-13 11:20:00,14.05,14.06,13.98,14.03,2118000.0,14.05,14.06,13.98,14.03,2118000.0
2015-04-13 11:25:00,14.03,14.08,14.02,14.05,1113000.0,14.03,14.08,14.02,14.05,1113000.0
2015-04-13 11:30:00,14.06,14.07,14.05,14.07,543000.0,14.06,14.07,14.05,14.07,543000.0
2015-04-13 11:35:00,14.06,14.09,14.06,14.07,478500.0,14.06,14.09,14.06,14.07,478500.0
2015-04-13 11:40:00,14.07,14.07,14.05,14.05,324000.0,14.07,14.07,14.05,14.05,324000.0
2015-04-13 11:45:00,14.06,14.08,14.06,14.08,151500.0,14.06,14.08,14.06,14.08,151500.0
2015-04-13 11:50:00,14.07,14.08,14.06,14.06,423000.0,14.07,14.08,14.06,14.06,423000.0
2015-04-13 11:55:00,14.06,14.08,14.06,14.07,495000.0,14.06,14.08,14.06,14.07,495000.0
2015-04-13 12:00:00,14.07,14.12,14.07,14.09,685500.0,14.07,14.12,14.07,14.09,685500.0
2015-04-13 12:05:00,14.09,14.09,14.08,14.08,316500.0,14.09,14.09,14.08,14.08,316500.0
2015-04-13 12:10:00,14.08,14.09,14.07,14.09,295500.0,14.08,14.09,14.07,14.09,295500.0
2015-04-13 12:15:00,14.08,14.09,14.07,14.08,372000.0,14.08,14.09,14.07,14.08,372000.0
2015-04-13 12:20:00,14.08,14.1,14.07,14.08,150000.0,14.08,14.1,14.07,14.08,150000.0
2015-04-13 12:25:00,14.08,14.08,14.06,14.07,303000.0,14.08,14.08,14.06,14.07,303000.0
2015-04-13 12:30:00,14.07,14.08,14.07,14.08,297000.0,14.07,14.08,14.07,14.08,297000.0
2015-04-13 12:35:00,14.08,14.1,14.08,14.09,118500.0,14.08,14.1,14.08,14.09,118500.0
2015-04-13 12:40:00,14.09,14.1,14.08,14.08,139500.0,14.09,14.1,14.08,14.08,139500.0
2015-04-13 12:45:00,14.08,14.1,14.08,14.08,115500.0,14.08,14.1,14.08,14.08,115500.0
2015-04-13 12:50:00,14.08,14.11,14.07,14.09,511500.0,14.08,14.11,14.07,14.09,511500.0
2015-04-13 12:55:00,14.09,14.1,14.08,14.1,301500.0,14.09,14.1,14.08,14.1,301500.0
2015-04-13 13:00:00,14.09,14.1,14.09,14.1,220500.0,14.09,14.1,14.09,14.1,220500.0
2015-04-13 13:05:00,14.1,14.1,14.07,14.07,469500.0,14.1,14.1,14.07,14.07,469500.0
2015-04-13 13:10:00,14.08,14.09,14.06,14.07,451500.0,14.08,14.09,14.06,14.07,451500.0
2015-04-13 13:15:00,14.08,14.08,14.06,14.07,237000.0,14.08,14.08,14.06,14.07,237000.0
2015-04-13 13:20:00,14.06,14.07,14.06,14.06,681000.0,14.06,14.07,14.06,14.06,681000.0
2015-04-13 13:25:00,14.06,14.08,14.06,14.08,643500.0,14.06,14.08,14.06,14.08,643500.0
2015-04-13 13:30:00,14.08,14.09,14.06,14.07,883500.0,14.08,14.09,14.06,14.07,883500.0
2015-04-13 13:35:00,14.07,14.07,14.04,14.06,495000.0,14.07,14.07,14.04,14.06,495000.0
2015-04-13 13:40:00,14.05,14.06,14.02,14.04,724500.0,14.05,14.06,14.02,14.04,724500.0
2015-04-13 13:45:00,14.04,14.04,14.03,14.03,349500.0,14.04,14.04,14.03,14.03,349500.0
2015-04-13 13:50:00,14.03,14.03,14.0,14.02,571500.0,14.03,14.03,14.0,14.02,571500.0
2015-04-13 13:55:00,14.01,14.02,13.99,14.0,594000.0,14.01,14.02,13.99,14.0,594000.0
2015-04-13 14:00:00,14.0,14.02,14.0,14.02,597000.0,14.0,14.02,14.0,14.02,597000.0
2015-04-13 14:05:00,14.02,14.04,14.02,14.03,313500.0,14.02,14.04,14.02,14.03,313500.0
2015-04-13 14:10:00,14.03,14.03,14.0,14.01,376500.0,14.03,14.03,14.0,14.01,376500.0
2015-04-13 14:15:00,14.02,14.02,14.0,14.01,285000.0,14.02,14.02,14.0,14.01,285000.0
2015-04-13 14:20:00,14.01,14.01,13.99,13.99,414000.0,14.01,14.01,13.99,13.99,414000.0
2015-04-13 14:25:00,13.99,14.0,13.96,13.99,1302000.0,13.99,14.0,13.96,13.99,1302000.0
2015-04-13 14:30:00,13.99,13.99,13.96,13.97,1444500.0,13.99,13.99,13.96,13.97,1444500.0
2015-04-13 14:35:00,13.98,14.0,13.97,13.98,516000.0,13.98,14.0,13.97,13.98,516000.0
2015-04-13 14:40:00,13.99,14.0,13.98,13.99,648000.0,13.99,14.0,13.98,13.99,648000.0
2015-04-13 14:45:00,14.0,14.0,13.98,13.98,192000.0,14.0,14.0,13.98,13.98,192000.0
2015-04-13 14:50:00,13.99,13.99,13.96,13.97,778500.0,13.99,13.99,13.96,13.97,778500.0
2015-04-13 14:55:00,13.97,13.98,13.96,13.98,645000.0,13.97,13.98,13.96,13.98,645000.0
2015-04-13 15:00:00,13.98,13.99,13.97,13.97,630000.0,13.98,13.99,13.97,13.97,630000.0
2015-04-13 15:05:00,13.97,14.0,13.97,13.98,639000.0,13.97,14.0,13.97,13.98,639000.0
2015-04-13 15:10:00,13.99,13.99,13.98,13.98,534000.0,13.99,13.99,13.98,13.98,534000.0
2015-04-13 15:15:00,13.98,13.98,13.96,13.97,471000.0,13.98,13.98,13.96,13.97,471000.0
2015-04-13 15:20:00,13.97,13.98,13.96,13.96,355500.0,13.97,13.98,13.96,13.96,355500.0
2015-04-13 15:25:00,13.96,13.97,13.94,13.95,574500.0,13.96,13.97,13.94,13.95,574500.0
2015-04-13 15:30:00,13.95,13.97,13.94,13.97,1077000.0,13.95,13.97,13.94,13.97,1077000.0
2015-04-13 15:35:00,13.96,14.0,13.96,13.99,1011000.0,13.96,14.0,13.96,13.99,1011000.0
2015-04-13 15:40:00,14.0,14.02,13.99,14.01,1017000.0,14.0,14.02,13.99,14.01,1017000.0
2015-04-13 15:45:00,14.01,14.01,13.97,13.98,796500.0,14.01,14.01,13.97,13.98,796500.0
2015-04-13 15:50:00,13.98,13.99,13.97,13.98,909000.0,13.98,13.99,13.97,13.98,909000.0
2015-04-13 15:55:00,13.99,14.0,13.98,13.99,1309500.0,13.99,14.0,13.98,13.99,1309500.0
2015-04-14 09:30:00,13.9,13.97,13.88,13.91,1879500.0,13.9,13.97,13.88,13.91,1879500.0
2015-04-14 09:35:00,13.9,13.95,13.87,13.93,1668000.0,13.9,13.95,13.87,13.93,1668000.0
2015-04-14 09:40:00,13.93,13.93,13.84,13.85,1384500.0,13.93,13.93,13.84,13.85,1384500.0
2015-04-14 09:45:00,13.85,13.87,13.79,13.81,2103000.0,13.85,13.87,13.79,13.81,2103000.0
2015-04-14 09:50:00,13.81,13.84,13.8,13.82,951000.0,13.81,13.84,13.8,13.82,951000.0
2015-04-14 09:55:00,13.82,13.85,13.81,13.82,747000.0,13.82,13.85,13.81,13.82,747000.0
2015-04-14 10:00:00,13.82,13.83,13.79,13.79,937500.0,13.82,13.83,13.79,13.79,937500.0
2015-04-14 10:05:00,13.8,13.83,13.79,13.82,928500.0,13.8,13.83,13.79,13.82,928500.0
2015-04-14 10:10:00,13.82,13.87,13.81,13.85,697500.0,13.82,13.87,13.81,13.85,697500.0
2015-04-14 10:15:00,13.85,13.86,13.84,13.84,441000.0,13.85,13.86,13.84,13.84,441000.0
2015-04-14 10:20:00,13.84,13.85,13.83,13.84,385500.0,13.84,13.85,13.83,13.84,385500.0
2015-04-14 10:25:00,13.84,13.84,13.79,13.81,753000.0,13.84,13.84,13.79,13.81,753000.0
2015-04-14 10:30:00,13.81,13.81,13.79,13.79,645000.0,13.81,13.81,13.79,13.79,645000.0
2015-04-14 10:35:00,13.79,13.8,13.74,13.76,1333500.0,13.79,13.8,13.74,13.76,1333500.0
2015-04-14 10:40:00,13.77,13.8,13.76,13.79,748500.0,13.77,13.8,13.76,13.79,748500.0
2015-04-14 10:45:00,13.78,13.79,13.77,13.77,241500.0,13.78,13.79,13.77,13.77,241500.0
2015-04-14 10:50:00,13.78,13.79,13.75,13.75,336000.0,13.78,13.79,13.75,13.75,336000.0
2015-04-14 10:55:00,13.76,13.76,13.75,13.75,279000.0,13.76,13.76,13.75,13.75,279000.0
2015-04-14 11:00:00,13.75,13.75,13.72,13.72,741000.0,13.75,13.75,13.72,13.72,741000.0
2015-04-14 11:05:00,13.72,13.73,13.71,13.71,777000.0,13.72,13.73,13.71,13.71,777000.0
2015-04-14 11:10:00,13.71,13.75,13.7,13.75,1129500.0,13.71,13.75,13.7,13.75,1129500.0
2015-04-14 11:15:00,13.74,13.78,13.73,13.74,672000.0,13.74,13.78,13.73,13.74,672000.0
2015-04-14 11:20:00,13.73,13.78,13.73,13.77,577500.0,13.73,13.78,13.73,13.77,577500.0
2015-04-14 11:25:00,13.77,13.77,13.74,13.75,537000.0,13.77,13.77,13.74,13.75,537000.0
2015-04-14 11:30:00,13.75,13.76,13.74,13.75,457500.0,13.75,13.76,13.74,13.75,457500.0
2015-04-14 11:35:00,13.75,13.75,13.72,13.74,247500.0,13.75,13.75,13.72,13.74,247500.0
2015-04-14 11:40:00,13.74,13.75,13.74,13.75,189000.0,13.74,13.75,13.74,13.75,189000.0
2015-04-14 11:45:00,13.75,13.76,13.75,13.75,381000.0,13.75,13.76,13.75,13.75,381000.0
2015-04-14 11:50:00,13.75,13.76,13.74,13.76,76500.0,13.75,13.76,13.74,13.76,76500.0
2015-04-14 11:55:00,13.76,13.83,13.76,13.8,933000.0,13.76,13.83,13.76,13.8,933000.0
2015-04-14 12:00:00,13.8,13.81,13.78,13.8,267000.0,13.8,13.81,13.78,13.8,267000.0
2015-04-14 12:05:00,13.79,13.8,13.79,13.8,157500.0,13.79,13.8,13.79,13.8,157500.0
2015-04-14 12:10:00,13.8,13.82,13.79,13.79,219000.0,13.8,13.82,13.79,13.79,219000.0
2015-04-14 12:15:00,13.8,13.81,13.79,13.81,622500.0,13.8,13.81,13.79,13.81,622500.0
2015-04-14 12:20:00,13.81,13.84,13.81,13.84,399000.0,13.81,13.84,13.81,13.84,399000.0
2015-04-14 12:25:00,13.84,13.85,13.83,13.84,399000.0,13.84,13.85,13.83,13.84,399000.0
2015-04-14 12:30:00,13.85,13.87,13.84,13.85,637500.0,13.85,13.87,13.84,13.85,637500.0
2015-04-14 12:35:00,13.85,13.85,13.82,13.82,765000.0,13.85,13.85,13.82,13.82,765000.0
2015-04-14 12:40:00,13.83,13.84,13.81,13.82,447000.0,13.83,13.84,13.81,13.82,447000.0
2015-04-14 12:45:00,13.81,13.84,13.81,13.83,403500.0,13.81,13.84,13.81,13.83,403500.0
2015-04-14 12:50:00,13.82,13.84,13.82,13.83,120000.0,13.82,13.84,13.82,13.83,120000.0
2015-04-14 12:55:00,13.83,13.83,13.79,13.79,135000.0,13.83,13.83,13.79,13.79,135000.0
2015-04-14 13:00:00,13.79,13.79,13.77,13.77,237000.0,13.79,13.79,13.77,13.77,237000.0
2015-04-14 13:05:00,13.77,13.78,13.77,13.78,148500.0,13.77,13.78,13.77,13.78,148500.0
2015-04-14 13:10:00,13.78,13.79,13.77,13.77,76500.0,13.78,13.79,13.77,13.77,76500.0
2015-04-14 13:15:00,13.77,13.78,13.75,13.75,259500.0,13.77,13.78,13.75,13.75,259500.0
2015-04-14 13:20:00,13.75,13.78,13.75,13.77,157500.0,13.75,13.78,13.75,13.77,157500.0
2015-04-14 13:25:00,13.77,13.78,13.75,13.76,136500.0,13.77,13.78,13.75,13.76,136500.0
2015-04-14 13:30:00,13.76,13.78,13.76,13.77,139500.0,13.76,13.78,13.76,13.77,139500.0
2015-04-14 13:35:00,13.77,13.78,13.76,13.78,273000.0,13.77,13.78,13.76,13.78,273000.0
2015-04-14 13:40:00,13.78,13.79,13.77,13.78,376500.0,13.78,13.79,13.77,13.78,376500.0
2015-04-14 13:45:00,13.78,13.78,13.77,13.77,247500.0,13.78,13.78,13.77,13.77,247500.0
2015-04-14 13:50:00,13.77,13.77,13.77,13.77,148500.0,13.77,13.77,13.77,13.77,148500.0
2015-04-14 13:55:00,13.77,13.78,13.77,13.78,79500.0,13.77,13.78,13.77,13.78,79500.0
2015-04-14 14:00:00,13.78,13.79,13.77,13.79,199500.0,13.78,13.79,13.77,13.79,199500.0
2015-04-14 14:05:00,13.79,13.82,13.79,13.81,262500.0,13.79,13.82,13.79,13.81,262500.0
2015-04-14 14:10:00,13.82,13.82,13.79,13.8,210000.0,13.82,13.82,13.79,13.8,210000.0
2015-04-14 14:15:00,13.81,13.82,13.8,13.82,226500.0,13.81,13.82,13.8,13.82,226500.0
2015-04-14 14:20:00,13.82,13.83,13.81,13.82,189000.0,13.82,13.83,13.81,13.82,189000.0
2015-04-14 14:25:00,13.82,13.86,13.81,13.86,657000.0,13.82,13.86,13.81,13.86,657000.0
2015-04-14 14:30:00,13.86,13.86,13.82,13.84,438000.0,13.86,13.86,13.82,13.84,438000.0
2015-04-14 14:35:00,13.84,13.85,13.82,13.82,204000.0,13.84,13.85,13.82,13.82,204000.0
2015-04-14 14:40:00,13.83,13.85,13.82,13.84,238500.0,13.83,13.85,13.82,13.84,238500.0
2015-04-14 14:45:00,13.84,13.85,13.83,13.83,198000.0,13.84,13.85,13.83,13.83,198000.0
2015-04-14 14:50:00,13.83,13.83,13.82,13.83,186000.0,13.83,13.83,13.82,13.83,186000.0
2015-04-14 14:55:00,13.84,13.86,13.83,13.85,201000.0,13.84,13.86,13.83,13.85,201000.0
2015-04-14 15:00:00,13.85,13.86,13.84,13.85,198000.0,13.85,13.86,13.84,13.85,198000.0
2015-04-14 15:05:00,13.85,13.85,13.83,13.84,165000.0,13.85,13.85,13.83,13.84,165000.0
2015-04-14 15:10:00,13.84,13.85,13.84,13.84,174000.0,13.84,13.85,13.84,13.84,174000.0
2015-04-14 15:15:00,13.84,13.86,13.84,13.85,466500.0,13.84,13.86,13.84,13.85,466500.0
2015-04-14 15:20:00,13.85,13.86,13.84,13.85,400500.0,13.85,13.86,13.84,13.85,400500.0
2015-04-14 15:25:00,13.85,13.85,13.84,13.84,504000.0,13.85,13.85,13.84,13.84,504000.0
2015-04-14 15:30:00,13.84,13.85,13.83,13.84,294000.0,13.84,13.85,13.83,13.84,294000.0
2015-04-14 15:35:00,13.84,13.84,13.83,13.83,241500.0,13.84,13.84,13.83,13.83,241500.0
2015-04-14 15:40:00,13.83,13.84,13.82,13.83,229500.0,13.83,13.84,13.82,13.83,229500.0
2015-04-14 15:45:00,13.83,13.84,13.82,13.83,595500.0,13.83,13.84,13.82,13.83,595500.0
2015-04-14 15:50:00,13.83,13.84,13.82,13.83,717000.0,13.83,13.84,13.82,13.83,717000.0
2015-04-14 15:55:00,13.83,13.84,13.82,13.83,1137000.0,13.83,13.84,13.82,13.83,1137000.0
2015-04-15 09:30:00,13.83,13.88,13.77,13.86,1357500.0,13.83,13.88,13.77,13.86,1357500.0
2015-04-15 09:35:00,13.87,13.9,13.83,13.87,924000.0,13.87,13.9,13.83,13.87,924000.0
2015-04-15 09:40:00,13.88,13.9,13.85,13.87,412500.0,13.88,13.9,13.85,13.87,412500.0
2015-04-15 09:45:00,13.87,13.91,13.87,13.91,348000.0,13.87,13.91,13.87,13.91,348000.0
2015-04-15 09:50:00,13.91,13.96,13.9,13.92,1111500.0,13.91,13.96,13.9,13.92,1111500.0
2015-04-15 09:55:00,13.92,13.96,13.91,13.96,423000.0,13.92,13.96,13.91,13.96,423000.0
2015-04-15 10:00:00,13.96,13.97,13.91,13.95,1216500.0,13.96,13.97,13.91,13.95,1216500.0
2015-04-15 10:05:00,13.94,13.95,13.9,13.92,481500.0,13.94,13.95,13.9,13.92,481500.0
2015-04-15 10:10:00,13.91,13.92,13.9,13.91,285000.0,13.91,13.92,13.9,13.91,285000.0
2015-04-15 10:15:00,13.91,13.94,13.9,13.9,322500.0,13.91,13.94,13.9,13.9,322500.0
2015-04-15 10:20:00,13.9,13.91,13.87,13.88,232500.0,13.9,13.91,13.87,13.88,232500.0
2015-04-15 10:25:00,13.87,13.88,13.82,13.83,549000.0,13.87,13.88,13.82,13.83,549000.0
2015-04-15 10:30:00,13.82,13.86,13.82,13.86,462000.0,13.82,13.86,13.82,13.86,462000.0
2015-04-15 10:35:00,13.86,13.87,13.85,13.87,355500.0,13.86,13.87,13.85,13.87,355500.0
2015-04-15 10:40:00,13.86,13.88,13.86,13.87,199500.0,13.86,13.88,13.86,13.87,199500.0
2015-04-15 10:45:00,13.87,13.88,13.86,13.86,244500.0,13.87,13.88,13.86,13.86,244500.0
2015-04-15 10:50:00,13.87,13.89,13.86,13.88,253500.0,13.87,13.89,13.86,13.88,253500.0
2015-04-15 10:55:00,13.89,13.91,13.88,13.91,156000.0,13.89,13.91,13.88,13.91,156000.0
2015-04-15 11:00:00,13.9,13.9,13.86,13.87,268500.0,13.9,13.9,13.86,13.87,268500.0
2015-04-15 11:05:00,13.86,13.87,13.86,13.87,111000.0,13.86,13.87,13.86,13.87,111000.0
2015-04-15 11:10:00,13.86,13.87,13.86,13.87,156000.0,13.86,13.87,13.86,13.87,156000.0
2015-04-15 11:15:00,13.86,13.88,13.84,13.84,469500.0,13.86,13.88,13.84,13.84,469500.0
2015-04-15 11:20:00,13.84,13.85,13.83,13.85,138000.0,13.84,13.85,13.83,13.85,138000.0
2015-04-15 11:25:00,13.85,13.85,13.84,13.85,183000.0,13.85,13.85,13.84,13.85,183000.0
2015-04-15 11:30:00,13.85,13.86,13.84,13.84,213000.0,13.85,13.86,13.84,13.84,213000.0
2015-04-15 11:35:00,13.85,13.86,13.84,13.84,186000.0,13.85,13.86,13.84,13.84,186000.0
2015-04-15 11:40:00,13.84,13.85,13.84,13.84,258000.0,13.84,13.85,13.84,13.84,258000.0
2015-04-15 11:45:00,13.84,13.85,13.83,13.85,276000.0,13.84,13.85,13.83,13.85,276000.0
2015-04-15 11:50:00,13.85,13.85,13.83,13.83,189000.0,13.85,13.85,13.83,13.83,189000.0
2015-04-15 11:55:00,13.83,13.86,13.83,13.85,274500.0,13.83,13.86,13.83,13.85,274500.0
2015-04-15 12:00:00,13.85,13.86,13.84,13.85,111000.0,13.85,13.86,13.84,13.85,111000.0
2015-04-15 12:05:00,13.84,13.85,13.82,13.83,438000.0,13.84,13.85,13.82,13.83,438000.0
2015-04-15 12:10:00,13.83,13.84,13.82,13.82,199500.0,13.83,13.84,13.82,13.82,199500.0
2015-04-15 12:15:00,13.83,13.84,13.82,13.83,58500.0,13.83,13.84,13.82,13.83,58500.0
2015-04-15 12:20:00,13.83,13.84,13.83,13.84,102000.0,13.83,13.84,13.83,13.84,102000.0
2015-04-15 12:25:00,13.84,13.85,13.82,13.82,234000.0,13.84,13.85,13.82,13.82,234000.0
2015-04-15 12:30:00,13.83,13.83,13.81,13.82,237000.0,13.83,13.83,13.81,13.82,237000.0
2015-04-15 12:35:00,13.81,13.85,13.81,13.83,247500.0,13.81,13.85,13.81,13.83,247500.0
2015-04-15 12:40:00,13.83,13.84,13.83,13.84,43500.0,13.83,13.84,13.83,13.84,43500.0
2015-04-15 12:45:00,13.83,13.84,13.83,13.84,81000.0,13.83,13.84,13.83,13.84,81000.0
2015-04-15 12:50:00,13.84,13.86,13.84,13.86,225000.0,13.84,13.86,13.84,13.86,225000.0
2015-04-15 12:55:00,13.86,13.86,13.85,13.85,243000.0,13.86,13.86,13.85,13.85,243000.0
2015-04-15 13:00:00,13.85,13.85,13.84,13.84,165000.0,13.85,13.85,13.84,13.84,165000.0
2015-04-15 13:05:00,13.84,13.85,13.83,13.84,165000.0,13.84,13.85,13.83,13.84,165000.0
2015-04-15 13:10:00,13.84,13.85,13.83,13.83,103500.0,13.84,13.85,13.83,13.83,103500.0
2015-04-15 13:15:00,13.84,13.85,13.84,13.84,52500.0,13.84,13.85,13.84,13.84,52500.0
2015-04-15 13:20:00,13.84,13.85,13.83,13.84,49500.0,13.84,13.85,13.83,13.84,49500.0
2015-04-15 13:25:00,13.84,13.87,13.84,13.86,528000.0,13.84,13.87,13.84,13.86,528000.0
2015-04-15 13:30:00,13.86,13.87,13.86,13.87,85500.0,13.86,13.87,13.86,13.87,85500.0
2015-04-15 13:35:00,13.87,13.88,13.86,13.87,165000.0,13.87,13.88,13.86,13.87,165000.0
2015-04-15 13:40:00,13.87,13.91,13.86,13.88,588000.0,13.87,13.91,13.86,13.88,588000.0
2015-04-15 13:45:00,13.88,13.89,13.87,13.88,556500.0,13.88,13.89,13.87,13.88,556500.0
2015-04-15 13:50:00,13.88,13.91,13.88,13.91,292500.0,13.88,13.91,13.88,13.91,292500.0
2015-04-15 13:55:00,13.91,13.92,13.9,13.9,408000.0,13.91,13.92,13.9,13.9,408000.0
2015-04-15 14:00:00,13.91,13.91,13.89,13.9,157500.0,13.91,13.91,13.89,13.9,157500.0
2015-04-15 14:05:00,13.91,13.91,13.9,13.9,90000.0,13.91,13.91,13.9,13.9,90000.0
2015-04-15 14:10:00,13.89,13.9,13.87,13.88,108000.0,13.89,13.9,13.87,13.88,108000.0
2015-04-15 14:15:00,13.88,13.89,13.88,13.89,121500.0,13.88,13.89,13.88,13.89,121500.0
2015-04-15 14:20:00,13.89,13.9,13.88,13.88,210000.0,13.89,13.9,13.88,13.88,210000.0
2015-04-15 14:25:00,13.89,13.89,13.87,13.89,111000.0,13.89,13.89,13.87,13.89,111000.0
2015-04-15 14:30:00,13.89,13.9,13.88,13.89,82500.0,13.89,13.9,13.88,13.89,82500.0
2015-04-15 14:35:00,13.89,13.89,13.87,13.88,117000.0,13.89,13.89,13.87,13.88,117000.0
2015-04-15 14:40:00,13.88,13.89,13.88,13.89,247500.0,13.88,13.89,13.88,13.89,247500.0
2015-04-15 14:45:00,13.89,13.89,13.88,13.89,82500.0,13.89,13.89,13.88,13.89,82500.0
2015-04-15 14:50:00,13.88,13.89,13.87,13.87,172500.0,13.88,13.89,13.87,13.87,172500.0
2015-04-15 14:55:00,13.87,13.88,13.86,13.88,162000.0,13.87,13.88,13.86,13.88,162000.0
2015-04-15 15:00:00,13.88,13.88,13.86,13.86,180000.0,13.88,13.88,13.86,13.86,180000.0
2015-04-15 15:05:00,13.86,13.87,13.86,13.87,79500.0,13.86,13.87,13.86,13.87,79500.0
2015-04-15 15:10:00,13.87,13.87,13.86,13.86,157500.0,13.87,13.87,13.86,13.86,157500.0
2015-04-15 15:15:00,13.86,13.87,13.86,13.87,87000.0,13.86,13.87,13.86,13.87,87000.0
2015-04-15 15:20:00,13.87,13.87,13.86,13.86,67500.0,13.87,13.87,13.86,13.86,67500.0
2015-04-15 15:25:00,13.86,13.88,13.86,13.87,114000.0,13.86,13.88,13.86,13.87,114000.0
2015-04-15 15:30:00,13.87,13.91,13.87,13.9,630000.0,13.87,13.91,13.87,13.9,630000.0
2015-04-15 15:35:00,13.9,13.9,13.87,13.87,429000.0,13.9,13.9,13.87,13.87,429000.0
2015-04-15 15:40:00,13.87,13.87,13.85,13.86,436500.0,13.87,13.87,13.85,13.86,436500.0
2015-04-15 15:45:00,13.86,13.87,13.86,13.87,552000.0,13.86,13.87,13.86,13.87,552000.0
2015-04-15 15:50:00,13.87,13.88,13.85,13.86,580500.0,13.87,13.88,13.85,13.86,580500.0
2015-04-15 15:55:00,13.86,13.88,13.85,13.85,1048500.0,13.86,13.88,13.85,13.85,1048500.0
2015-04-16 09:30:00,13.85,13.94,13.83,13.89,927000.0,13.85,13.94,13.83,13.89,927000.0
2015-04-16 09:35:00,13.89,13.89,13.84,13.86,472500.0,13.89,13.89,13.84,13.86,472500.0
2015-04-16 09:40:00,13.87,13.87,13.84,13.86,456000.0,13.87,13.87,13.84,13.86,456000.0
2015-04-16 09:45:00,13.86,13.89,13.85,13.88,277500.0,13.86,13.89,13.85,13.88,277500.0
2015-04-16 09:50:00,13.87,13.88,13.84,13.85,190500.0,13.87,13.88,13.84,13.85,190500.0
2015-04-16 09:55:00,13.84,13.87,13.83,13.84,406500.0,13.84,13.87,13.83,13.84,406500.0
2015-04-16 10:00:00,13.84,13.85,13.82,13.85,351000.0,13.84,13.85,13.82,13.85,351000.0
2015-04-16 10:05:00,13.85,13.85,13.8,13.81,660000.0,13.85,13.85,13.8,13.81,660000.0
2015-04-16 10:10:00,13.81,13.85,13.8,13.83,322500.0,13.81,13.85,13.8,13.83,322500.0
2015-04-16 10:15:00,13.83,13.83,13.79,13.8,558000.0,13.83,13.83,13.79,13.8,558000.0
2015-04-16 10:20:00,13.8,13.8,13.76,13.79,810000.0,13.8,13.8,13.76,13.79,810000.0
2015-04-16 10:25:00,13.79,13.82,13.78,13.81,381000.0,13.79,13.82,13.78,13.81,381000.0
2015-04-16 10:30:00,13.81,13.83,13.8,13.82,318000.0,13.81,13.83,13.8,13.82,318000.0
2015-04-16 10:35:00,13.82,13.83,13.8,13.81,217500.0,13.82,13.83,13.8,13.81,217500.0
2015-04-16 10:40:00,13.81,13.83,13.81,13.82,126000.0,13.81,13.83,13.81,13.82,126000.0
2015-04-16 10:45:00,13.81,13.82,13.79,13.8,274500.0,13.81,13.82,13.79,13.8,274500.0
2015-04-16 10:50:00,13.79,13.8,13.77,13.78,249000.0,13.79,13.8,13.77,13.78,249000.0
2015-04-16 10:55:00,13.78,13.79,13.78,13.78,259500.0,13.78,13.79,13.78,13.78,259500.0
2015-04-16 11:00:00,13.78,13.78,13.77,13.77,193500.0,13.78,13.78,13.77,13.77,193500.0
2015-04-16 11:05:00,13.78,13.8,13.78,13.8,207000.0,13.78,13.8,13.78,13.8,207000.0
2015-04-16 11:10:00,13.79,13.8,13.78,13.79,180000.0,13.79,13.8,13.78,13.79,180000.0
2015-04-16 11:15:00,13.79,13.79,13.78,13.78,124500.0,13.79,13.79,13.78,13.78,124500.0
2015-04-16 11:20:00,13.78,13.79,13.77,13.77,331500.0,13.78,13.79,13.77,13.77,331500.0
2015-04-16 11:25:00,13.77,13.79,13.76,13.78,372000.0,13.77,13.79,13.76,13.78,372000.0
2015-04-16 11:30:00,13.78,13.78,13.76,13.77,126000.0,13.78,13.78,13.76,13.77,126000.0
2015-04-16 11:35:00,13.77,13.79,13.76,13.78,151500.0,13.77,13.79,13.76,13.78,151500.0
2015-04-16 11:40:00,13.78,13.78,13.76,13.77,121500.0,13.78,13.78,13.76,13.77,121500.0
2015-04-16 11:45:00,13.76,13.78,13.75,13.77,123000.0,13.76,13.78,13.75,13.77,123000.0
2015-04-16 11:50:00,13.77,13.78,13.76,13.78,169500.0,13.77,13.78,13.76,13.78,169500.0
2015-04-16 11:55:00,13.78,13.8,13.77,13.79,147000.0,13.78,13.8,13.77,13.79,147000.0
2015-04-16 12:00:00,13.79,13.79,13.78,13.78,144000.0,13.79,13.79,13.78,13.78,144000.0
2015-04-16 12:05:00,13.78,13.79,13.78,13.79,153000.0,13.78,13.79,13.78,13.79,153000.0
2015-04-16 12:10:00,13.79,13.79,13.77,13.78,289500.0,13.79,13.79,13.77,13.78,289500.0
2015-04-16 12:15:00,13.79,13.79,13.78,13.79,171000.0,13.79,13.79,13.78,13.79,171000.0
2015-04-16 12:20:00,13.79,13.81,13.79,13.8,270000.0,13.79,13.81,13.79,13.8,270000.0
2015-04-16 12:25:00,13.8,13.8,13.77,13.78,139500.0,13.8,13.8,13.77,13.78,139500.0
2015-04-16 12:30:00,13.78,13.79,13.77,13.79,252000.0,13.78,13.79,13.77,13.79,252000.0
2015-04-16 12:35:00,13.79,13.8,13.78,13.8,112500.0,13.79,13.8,13.78,13.8,112500.0
2015-04-16 12:40:00,13.79,13.8,13.79,13.79,130500.0,13.79,13.8,13.79,13.79,130500.0
2015-04-16 12:45:00,13.79,13.8,13.79,13.79,208500.0,13.79,13.8,13.79,13.79,208500.0
2015-04-16 12:50:00,13.79,13.81,13.79,13.81,145500.0,13.79,13.81,13.79,13.81,145500.0
2015-04-16 12:55:00,13.81,13.84,13.81,13.83,450000.0,13.81,13.84,13.81,13.83,450000.0
2015-04-16 13:00:00,13.82,13.83,13.82,13.82,91500.0,13.82,13.83,13.82,13.82,91500.0
2015-04-16 13:05:00,13.82,13.83,13.81,13.83,250500.0,13.82,13.83,13.81,13.83,250500.0
2015-04-16 13:10:00,13.82,13.83,13.82,13.82,96000.0,13.82,13.83,13.82,13.82,96000.0
2015-04-16 13:15:00,13.82,13.84,13.82,13.84,205500.0,13.82,13.84,13.82,13.84,205500.0
2015-04-16 13:20:00,13.84,13.85,13.83,13.83,190500.0,13.84,13.85,13.83,13.83,190500.0
2015-04-16 13:25:00,13.83,13.84,13.82,13.84,183000.0,13.83,13.84,13.82,13.84,183000.0
2015-04-16 13:30:00,13.84,13.86,13.84,13.85,154500.0,13.84,13.86,13.84,13.85,154500.0
2015-04-16 13:35:00,13.85,13.86,13.85,13.85,187500.0,13.85,13.86,13.85,13.85,187500.0
2015-04-16 13:40:00,13.85,13.85,13.84,13.84,154500.0,13.85,13.85,13.84,13.84,154500.0
2015-04-16 13:45:00,13.84,13.87,13.84,13.86,124500.0,13.84,13.87,13.84,13.86,124500.0
2015-04-16 13:50:00,13.85,13.86,13.85,13.85,112500.0,13.85,13.86,13.85,13.85,112500.0
2015-04-16 13:55:00,13.85,13.86,13.84,13.85,330000.0,13.85,13.86,13.84,13.85,330000.0
2015-04-16 14:00:00,13.86,13.86,13.84,13.86,225000.0,13.86,13.86,13.84,13.86,225000.0
2015-04-16 14:05:00,13.85,13.86,13.84,13.85,339000.0,13.85,13.86,13.84,13.85,339000.0
2015-04-16 14:10:00,13.84,13.85,13.84,13.85,108000.0,13.84,13.85,13.84,13.85,108000.0
2015-04-16 14:15:00,13.85,13.85,13.84,13.84,129000.0,13.85,13.85,13.84,13.84,129000.0
2015-04-16 14:20:00,13.84,13.85,13.84,13.85,123000.0,13.84,13.85,13.84,13.85,123000.0
2015-04-16 14:25:00,13.85,13.85,13.84,13.85,66000.0,13.85,13.85,13.84,13.85,66000.0
2015-04-16 14:30:00,13.85,13.85,13.83,13.84,163500.0,13.85,13.85,13.83,13.84,163500.0
2015-04-16 14:35:00,13.84,13.84,13.83,13.84,93000.0,13.84,13.84,13.83,13.84,93000.0
2015-04-16 14:40:00,13.83,13.84,13.83,13.83,204000.0,13.83,13.84,13.83,13.83,204000.0
2015-04-16 14:45:00,13.83,13.84,13.81,13.82,145500.0,13.83,13.84,13.81,13.82,145500.0
2015-04-16 14:50:00,13.81,13.81,13.8,13.81,175500.0,13.81,13.81,13.8,13.81,175500.0
2015-04-16 14:55:00,13.81,13.81,13.79,13.79,192000.0,13.81,13.81,13.79,13.79,192000.0
2015-04-16 15:00:00,13.79,13.8,13.79,13.79,262500.0,13.79,13.8,13.79,13.79,262500.0
2015-04-16 15:05:00,13.79,13.79,13.78,13.79,289500.0,13.79,13.79,13.78,13.79,289500.0
2015-04-16 15:10:00,13.78,13.79,13.78,13.79,72000.0,13.78,13.79,13.78,13.79,72000.0
2015-04-16 15:15:00,13.79,13.8,13.78,13.79,153000.0,13.79,13.8,13.78,13.79,153000.0
2015-04-16 15:20:00,13.79,13.79,13.77,13.78,147000.0,13.79,13.79,13.77,13.78,147000.0
2015-04-16 15:25:00,13.77,13.78,13.77,13.77,241500.0,13.77,13.78,13.77,13.77,241500.0
2015-04-16 15:30:00,13.77,13.8,13.77,13.8,318000.0,13.77,13.8,13.77,13.8,318000.0
2015-04-16 15:35:00,13.8,13.81,13.79,13.8,174000.0,13.8,13.81,13.79,13.8,174000.0
2015-04-16 15:40:00,13.8,13.8,13.78,13.79,174000.0,13.8,13.8,13.78,13.79,174000.0
2015-04-16 15:45:00,13.79,13.79,13.77,13.78,327000.0,13.79,13.79,13.77,13.78,327000.0
2015-04-16 15:50:00,13.78,13.78,13.77,13.77,457500.0,13.78,13.78,13.77,13.77,457500.0
2015-04-16 15:55:00,13.77,13.79,13.75,13.78,1083000.0,13.77,13.79,13.75,13.78,1083000.0
2015-04-17 09:30:00,13.67,13.68,13.62,13.64,1857000.0,13.67,13.68,13.62,13.64,1857000.0
2015-04-17 09:35:00,13.65,13.67,13.64,13.66,300000.0,13.65,13.67,13.64,13.66,300000.0
2015-04-17 09:40:00,13.66,13.68,13.65,13.67,573000.0,13.66,13.68,13.65,13.67,573000.0
2015-04-17 09:45:00,13.67,13.67,13.64,13.67,733500.0,13.67,13.67,13.64,13.67,733500.0
2015-04-17 09:50:00,13.66,13.67,13.64,13.65,375000.0,13.66,13.67,13.64,13.65,375000.0
2015-04-17 09:55:00,13.65,13.66,13.64,13.65,396000.0,13.65,13.66,13.64,13.65,396000.0
2015-04-17 10:00:00,13.65,13.66,13.64,13.65,415500.0,13.65,13.66,13.64,13.65,415500.0
2015-04-17 10:05:00,13.64,13.65,13.6,13.61,895500.0,13.64,13.65,13.6,13.61,895500.0
2015-04-17 10:10:00,13.61,13.62,13.58,13.6,1026000.0,13.61,13.62,13.58,13.6,1026000.0
2015-04-17 10:15:00,13.6,13.6,13.57,13.57,640500.0,13.6,13.6,13.57,13.57,640500.0
2015-04-17 10:20:00,13.57,13.6,13.57,13.59,603000.0,13.57,13.6,13.57,13.59,603000.0
2015-04-17 10:25:00,13.58,13.6,13.58,13.6,705000.0,13.58,13.6,13.58,13.6,705000.0
2015-04-17 10:30:00,13.59,13.61,13.59,13.61,399000.0,13.59,13.61,13.59,13.61,399000.0
2015-04-17 10:35:00,13.61,13.61,13.59,13.59,355500.0,13.61,13.61,13.59,13.59,355500.0
2015-04-17 10:40:00,13.59,13.6,13.57,13.58,289500.0,13.59,13.6,13.57,13.58,289500.0
2015-04-17 10:45:00,13.58,13.6,13.57,13.59,250500.0,13.58,13.6,13.57,13.59,250500.0
2015-04-17 10:50:00,13.58,13.61,13.58,13.6,268500.0,13.58,13.61,13.58,13.6,268500.0
2015-04-17 10:55:00,13.6,13.61,13.59,13.59,334500.0,13.6,13.61,13.59,13.59,334500.0
2015-04-17 11:00:00,13.59,13.61,13.59,13.59,204000.0,13.59,13.61,13.59,13.59,204000.0
2015-04-17 11:05:00,13.59,13.61,13.59,13.6,339000.0,13.59,13.61,13.59,13.6,339000.0
2015-04-17 11:10:00,13.6,13.62,13.6,13.61,432000.0,13.6,13.62,13.6,13.61,432000.0
2015-04-17 11:15:00,13.61,13.62,13.6,13.6,118500.0,13.61,13.62,13.6,13.6,118500.0
2015-04-17 11:20:00,13.6,13.61,13.6,13.61,120000.0,13.6,13.61,13.6,13.61,120000.0
2015-04-17 11:25:00,13.61,13.63,13.61,13.61,174000.0,13.61,13.63,13.61,13.61,174000.0
2015-04-17 11:30:00,13.61,13.62,13.6,13.61,178500.0,13.61,13.62,13.6,13.61,178500.0
2015-04-17 11:35:00,13.61,13.62,13.59,13.6,228000.0,13.61,13.62,13.59,13.6,228000.0
2015-04-17 11:40:00,13.6,13.61,13.59,13.61,111000.0,13.6,13.61,13.59,13.61,111000.0
2015-04-17 11:45:00,13.6,13.62,13.59,13.61,58500.0,13.6,13.62,13.59,13.61,58500.0
2015-04-17 11:50:00,13.62,13.65,13.61,13.65,261000.0,13.62,13.65,13.61,13.65,261000.0
2015-04-17 11:55:00,13.65,13.68,13.64,13.67,403500.0,13.65,13.68,13.64,13.67,403500.0
2015-04-17 12:00:00,13.66,13.68,13.66,13.68,133500.0,13.66,13.68,13.66,13.68,133500.0
2015-04-17 12:05:00,13.67,13.68,13.66,13.68,426000.0,13.67,13.68,13.66,13.68,426000.0
2015-04-17 12:10:00,13.67,13.67,13.66,13.67,295500.0,13.67,13.67,13.66,13.67,295500.0
2015-04-17 12:15:00,13.68,13.68,13.66,13.67,120000.0,13.68,13.68,13.66,13.67,120000.0
2015-04-17 12:20:00,13.67,13.67,13.65,13.65,115500.0,13.67,13.67,13.65,13.65,115500.0
2015-04-17 12:25:00,13.65,13.65,13.64,13.65,274500.0,13.65,13.65,13.64,13.65,274500.0
2015-04-17 12:30:00,13.65,13.67,13.65,13.65,249000.0,13.65,13.67,13.65,13.65,249000.0
2015-04-17 12:35:00,13.65,13.67,13.65,13.67,43500.0,13.65,13.67,13.65,13.67,43500.0
2015-04-17 12:40:00,13.66,13.66,13.65,13.65,78000.0,13.66,13.66,13.65,13.65,78000.0
2015-04-17 12:45:00,13.65,13.66,13.64,13.66,109500.0,13.65,13.66,13.64,13.66,109500.0
2015-04-17 12:50:00,13.65,13.66,13.63,13.63,246000.0,13.65,13.66,13.63,13.63,246000.0
2015-04-17 12:55:00,13.64,13.65,13.63,13.64,316500.0,13.64,13.65,13.63,13.64,316500.0
2015-04-17 13:00:00,13.63,13.65,13.63,13.65,36000.0,13.63,13.65,13.63,13.65,36000.0
2015-04-17 13:05:00,13.65,13.66,13.65,13.66,10500.0,13.65,13.66,13.65,13.66,10500.0
2015-04-17 13:10:00,13.65,13.67,13.65,13.66,168000.0,13.65,13.67,13.65,13.66,168000.0
2015-04-17 13:15:00,13.66,13.68,13.65,13.67,264000.0,13.66,13.68,13.65,13.67,264000.0
2015-04-17 13:20:00,13.68,13.77,13.66,13.76,1623000.0,13.68,13.77,13.66,13.76,1623000.0
2015-04-17 13:25:00,13.75,13.78,13.71,13.78,949500.0,13.75,13.78,13.71,13.78,949500.0
2015-04-17 13:30:00,13.78,13.79,13.74,13.75,645000.0,13.78,13.79,13.74,13.75,645000.0
2015-04-17 13:35:00,13.75,13.75,13.72,13.73,195000.0,13.75,13.75,13.72,13.73,195000.0
2015-04-17 13:40:00,13.73,13.73,13.7,13.7,276000.0,13.73,13.73,13.7,13.7,276000.0
2015-04-17 13:45:00,13.7,13.73,13.7,13.71,157500.0,13.7,13.73,13.7,13.71,157500.0
2015-04-17 13:50:00,13.71,13.71,13.66,13.66,354000.0,13.71,13.71,13.66,13.66,354000.0
2015-04-17 13:55:00,13.67,13.69,13.66,13.68,301500.0,13.67,13.69,13.66,13.68,301500.0
2015-04-17 14:00:00,13.68,13.68,13.65,13.65,397500.0,13.68,13.68,13.65,13.65,397500.0
2015-04-17 14:05:00,13.65,13.67,13.64,13.65,381000.0,13.65,13.67,13.64,13.65,381000.0
2015-04-17 14:10:00,13.65,13.65,13.64,13.65,304500.0,13.65,13.65,13.64,13.65,304500.0
2015-04-17 14:15:00,13.65,13.65,13.62,13.64,477000.0,13.65,13.65,13.62,13.64,477000.0
2015-04-17 14:20:00,13.64,13.66,13.63,13.65,295500.0,13.64,13.66,13.63,13.65,295500.0
2015-04-17 14:25:00,13.66,13.68,13.65,13.68,325500.0,13.66,13.68,13.65,13.68,325500.0
2015-04-17 14:30:00,13.68,13.69,13.66,13.69,447000.0,13.68,13.69,13.66,13.69,447000.0
2015-04-17 14:35:00,13.69,13.71,13.68,13.7,447000.0,13.69,13.71,13.68,13.7,447000.0
2015-04-17 14:40:00,13.7,13.7,13.69,13.7,270000.0,13.7,13.7,13.69,13.7,270000.0
2015-04-17 14:45:00,13.7,13.71,13.68,13.68,198000.0,13.7,13.71,13.68,13.68,198000.0
2015-04-17 14:50:00,13.68,13.69,13.67,13.69,252000.0,13.68,13.69,13.67,13.69,252000.0
2015-04-17 14:55:00,13.7,13.71,13.68,13.69,141000.0,13.7,13.71,13.68,13.69,141000.0
2015-04-17 15:00:00,13.68,13.71,13.68,13.69,168000.0,13.68,13.71,13.68,13.69,168000.0
2015-04-17 15:05:00,13.69,13.71,13.68,13.7,345000.0,13.69,13.71,13.68,13.7,345000.0
2015-04-17 15:10:00,13.7,13.71,13.69,13.71,406500.0,13.7,13.71,13.69,13.71,406500.0
2015-04-17 15:15:00,13.71,13.72,13.7,13.7,226500.0,13.71,13.72,13.7,13.7,226500.0
2015-04-17 15:20:00,13.71,13.71,13.69,13.7,231000.0,13.71,13.71,13.69,13.7,231000.0
2015-04-17 15:25:00,13.7,13.71,13.69,13.7,183000.0,13.7,13.71,13.69,13.7,183000.0
2015-04-17 15:30:00,13.7,13.76,13.7,13.75,681000.0,13.7,13.76,13.7,13.75,681000.0
2015-04-17 15:35:00,13.75,13.76,13.73,13.74,313500.0,13.75,13.76,13.73,13.74,313500.0
2015-04-17 15:40:00,13.75,13.75,13.74,13.74,255000.0,13.75,13.75,13.74,13.74,255000.0
2015-04-17 15:45:00,13.74,13.77,13.74,13.76,751500.0,13.74,13.77,13.74,13.76,751500.0
2015-04-17 15:50:00,13.76,13.78,13.76,13.77,1035000.0,13.76,13.78,13.76,13.77,1035000.0
2015-04-17 15:55:00,13.77,13.79,13.77,13.79,1519500.0,13.77,13.79,13.77,13.79,1519500.0
2015-04-20 09:30:00,13.79,13.79,13.71,13.73,1224000.0,13.79,13.79,13.71,13.73,1224000.0
2015-04-20 09:35:00,13.73,13.74,13.65,13.68,967500.0,13.73,13.74,13.65,13.68,967500.0
2015-04-20 09:40:00,13.68,13.79,13.67,13.75,772500.0,13.68,13.79,13.67,13.75,772500.0
2015-04-20 09:45:00,13.74,13.75,13.7,13.71,367500.0,13.74,13.75,13.7,13.71,367500.0
2015-04-20 09:50:00,13.71,13.78,13.7,13.75,1722000.0,13.71,13.78,13.7,13.75,1722000.0
2015-04-20 09:55:00,13.75,13.86,13.74,13.81,2113500.0,13.75,13.86,13.74,13.81,2113500.0
2015-04-20 10:00:00,13.81,13.83,13.76,13.76,381000.0,13.81,13.83,13.76,13.76,381000.0
2015-04-20 10:05:00,13.76,13.8,13.74,13.79,424500.0,13.76,13.8,13.74,13.79,424500.0
2015-04-20 10:10:00,13.79,13.83,13.78,13.8,630000.0,13.79,13.83,13.78,13.8,630000.0
2015-04-20 10:15:00,13.8,13.81,13.77,13.79,543000.0,13.8,13.81,13.77,13.79,543000.0
2015-04-20 10:20:00,13.79,13.81,13.77,13.77,456000.0,13.79,13.81,13.77,13.77,456000.0
2015-04-20 10:25:00,13.77,13.79,13.73,13.76,738000.0,13.77,13.79,13.73,13.76,738000.0
2015-04-20 10:30:00,13.76,13.76,13.72,13.74,511500.0,13.76,13.76,13.72,13.74,511500.0
2015-04-20 10:35:00,13.74,13.76,13.73,13.74,373500.0,13.74,13.76,13.73,13.74,373500.0
2015-04-20 10:40:00,13.74,13.75,13.73,13.75,168000.0,13.74,13.75,13.73,13.75,168000.0
2015-04-20 10:45:00,13.74,13.75,13.73,13.75,334500.0,13.74,13.75,13.73,13.75,334500.0
2015-04-20 10:50:00,13.75,13.76,13.74,13.75,316500.0,13.75,13.76,13.74,13.75,316500.0
2015-04-20 10:55:00,13.75,13.76,13.75,13.76,379500.0,13.75,13.76,13.75,13.76,379500.0
2015-04-20 11:00:00,13.76,13.77,13.74,13.75,670500.0,13.76,13.77,13.74,13.75,670500.0
2015-04-20 11:05:00,13.75,13.76,13.71,13.72,408000.0,13.75,13.76,13.71,13.72,408000.0
2015-04-20 11:10:00,13.72,13.73,13.7,13.71,381000.0,13.72,13.73,13.7,13.71,381000.0
2015-04-20 11:15:00,13.72,13.72,13.68,13.68,753000.0,13.72,13.72,13.68,13.68,753000.0
2015-04-20 11:20:00,13.69,13.72,13.69,13.71,432000.0,13.69,13.72,13.69,13.71,432000.0
2015-04-20 11:25:00,13.71,13.71,13.69,13.7,369000.0,13.71,13.71,13.69,13.7,369000.0
2015-04-20 11:30:00,13.7,13.7,13.68,13.7,258000.0,13.7,13.7,13.68,13.7,258000.0
2015-04-20 11:35:00,13.7,13.7,13.67,13.67,495000.0,13.7,13.7,13.67,13.67,495000.0
2015-04-20 11:40:00,13.67,13.68,13.64,13.64,819000.0,13.67,13.68,13.64,13.64,819000.0
2015-04-20 11:45:00,13.64,13.66,13.64,13.66,502500.0,13.64,13.66,13.64,13.66,502500.0
2015-04-20 11:50:00,13.66,13.7,13.66,13.69,384000.0,13.66,13.7,13.66,13.69,384000.0
2015-04-20 11:55:00,13.69,13.69,13.66,13.66,222000.0,13.69,13.69,13.66,13.66,222000.0
2015-04-20 12:00:00,13.65,13.66,13.63,13.65,342000.0,13.65,13.66,13.63,13.65,342000.0
2015-04-20 12:05:00,13.65,13.65,13.61,13.62,528000.0,13.65,13.65,13.61,13.62,528000.0
2015-04-20 12:10:00,13.62,13.62,13.59,13.6,657000.0,13.62,13.62,13.59,13.6,657000.0
2015-04-20 12:15:00,13.6,13.62,13.59,13.61,310500.0,13.6,13.62,13.59,13.61,310500.0
2015-04-20 12:20:00,13.61,13.63,13.61,13.62,225000.0,13.61,13.63,13.61,13.62,225000.0
2015-04-20 12:25:00,13.63,13.64,13.62,13.63,285000.0,13.63,13.64,13.62,13.63,285000.0
2015-04-20 12:30:00,13.62,13.63,13.61,13.62,187500.0,13.62,13.63,13.61,13.62,187500.0
2015-04-20 12:35:00,13.61,13.64,13.61,13.62,288000.0,13.61,13.64,13.61,13.62,288000.0
2015-04-20 12:40:00,13.61,13.63,13.6,13.63,466500.0,13.61,13.63,13.6,13.63,466500.0
2015-04-20 12:45:00,13.62,13.64,13.62,13.63,351000.0,13.62,13.64,13.62,13.63,351000.0
2015-04-20 12:50:00,13.63,13.64,13.62,13.63,210000.0,13.63,13.64,13.62,13.63,210000.0
2015-04-20 12:55:00,13.63,13.65,13.63,13.65,150000.0,13.63,13.65,13.63,13.65,150000.0
2015-04-20 13:00:00,13.65,13.65,13.64,13.64,166500.0,13.65,13.65,13.64,13.64,166500.0
2015-04-20 13:05:00,13.64,13.65,13.64,13.65,192000.0,13.64,13.65,13.64,13.65,192000.0
2015-04-20 13:10:00,13.65,13.68,13.65,13.67,247500.0,13.65,13.68,13.65,13.67,247500.0
2015-04-20 13:15:00,13.68,13.68,13.67,13.67,171000.0,13.68,13.68,13.67,13.67,171000.0
2015-04-20 13:20:00,13.68,13.7,13.67,13.67,246000.0,13.68,13.7,13.67,13.67,246000.0
2015-04-20 13:25:00,13.67,13.68,13.67,13.67,199500.0,13.67,13.68,13.67,13.67,199500.0
2015-04-20 13:30:00,13.68,13.68,13.67,13.67,139500.0,13.68,13.68,13.67,13.67,139500.0
2015-04-20 13:35:00,13.68,13.71,13.67,13.7,228000.0,13.68,13.71,13.67,13.7,228000.0
2015-04-20 13:40:00,13.69,13.71,13.69,13.71,217500.0,13.69,13.71,13.69,13.71,217500.0
2015-04-20 13:45:00,13.71,13.73,13.71,13.71,355500.0,13.71,13.73,13.71,13.71,355500.0
2015-04-20 13:50:00,13.72,13.73,13.72,13.72,199500.0,13.72,13.73,13.72,13.72,199500.0
2015-04-20 13:55:00,13.71,13.72,13.71,13.72,120000.0,13.71,13.72,13.71,13.72,120000.0
2015-04-20 14:00:00,13.72,13.72,13.69,13.69,117000.0,13.72,13.72,13.69,13.69,117000.0
2015-04-20 14:05:00,13.69,13.7,13.67,13.68,177000.0,13.69,13.7,13.67,13.68,177000.0
2015-04-20 14:10:00,13.67,13.68,13.67,13.67,135000.0,13.67,13.68,13.67,13.67,135000.0
2015-04-20 14:15:00,13.67,13.69,13.67,13.67,141000.0,13.67,13.69,13.67,13.67,141000.0
2015-04-20 14:20:00,13.68,13.69,13.67,13.68,147000.0,13.68,13.69,13.67,13.68,147000.0
2015-04-20 14:25:00,13.68,13.68,13.67,13.68,79500.0,13.68,13.68,13.67,13.68,79500.0
2015-04-20 14:30:00,13.68,13.68,13.67,13.68,213000.0,13.68,13.68,13.67,13.68,213000.0
2015-04-20 14:35:00,13.68,13.68,13.66,13.66,246000.0,13.68,13.68,13.66,13.66,246000.0
2015-04-20 14:40:00,13.66,13.67,13.65,13.65,96000.0,13.66,13.67,13.65,13.65,96000.0
2015-04-20 14:45:00,13.65,13.66,13.65,13.66,201000.0,13.65,13.66,13.65,13.66,201000.0
2015-04-20 14:50:00,13.66,13.66,13.64,13.65,204000.0,13.66,13.66,13.64,13.65,204000.0
2015-04-20 14:55:00,13.65,13.68,13.65,13.68,193500.0,13.65,13.68,13.65,13.68,193500.0
2015-04-20 15:00:00,13.68,13.69,13.67,13.68,198000.0,13.68,13.69,13.67,13.68,198000.0
2015-04-20 15:05:00,13.68,13.71,13.68,13.71,264000.0,13.68,13.71,13.68,13.71,264000.0
2015-04-20 15:10:00,13.71,13.72,13.7,13.71,283500.0,13.71,13.72,13.7,13.71,283500.0
2015-04-20 15:15:00,13.72,13.72,13.71,13.72,243000.0,13.72,13.72,13.71,13.72,243000.0
2015-04-20 15:20:00,13.72,13.72,13.7,13.71,322500.0,13.72,13.72,13.7,13.71,322500.0
2015-04-20 15:25:00,13.71,13.72,13.69,13.72,717000.0,13.71,13.72,13.69,13.72,717000.0
2015-04-20 15:30:00,13.72,13.72,13.68,13.68,427500.0,13.72,13.72,13.68,13.68,427500.0
2015-04-20 15:35:00,13.69,13.69,13.66,13.66,339000.0,13.69,13.69,13.66,13.66,339000.0
2015-04-20 15:40:00,13.66,13.69,13.66,13.67,408000.0,13.66,13.69,13.66,13.67,408000.0
2015-04-20 15:45:00,13.67,13.69,13.67,13.68,354000.0,13.67,13.69,13.67,13.68,354000.0
2015-04-20 15:50:00,13.68,13.7,13.68,13.69,507000.0,13.68,13.7,13.68,13.69,507000.0
2015-04-20 15:55:00,13.69,13.7,13.68,13.68,970500.0,13.69,13.7,13.68,13.68,970500.0
2015-04-21 09:30:00,13.72,13.73,13.67,13.67,967500.0,13.72,13.73,13.67,13.67,967500.0
2015-04-21 09:35:00,13.67,13.75,13.62,13.75,673500.0,13.67,13.75,13.62,13.75,673500.0
2015-04-21 09:40:00,13.75,13.77,13.69,13.73,670500.0,13.75,13.77,13.69,13.73,670500.0
2015-04-21 09:45:00,13.72,13.83,13.72,13.77,1227000.0,13.72,13.83,13.72,13.77,1227000.0
2015-04-21 09:50:00,13.78,13.79,13.75,13.75,342000.0,13.78,13.79,13.75,13.75,342000.0
2015-04-21 09:55:00,13.75,13.77,13.73,13.77,427500.0,13.75,13.77,13.73,13.77,427500.0
2015-04-21 10:00:00,13.77,13.78,13.74,13.75,150000.0,13.77,13.78,13.74,13.75,150000.0
2015-04-21 10:05:00,13.75,13.75,13.7,13.72,417000.0,13.75,13.75,13.7,13.72,417000.0
2015-04-21 10:10:00,13.72,13.75,13.72,13.75,339000.0,13.72,13.75,13.72,13.75,339000.0
2015-04-21 10:15:00,13.75,13.81,13.74,13.8,799500.0,13.75,13.81,13.74,13.8,799500.0
2015-04-21 10:20:00,13.8,13.81,13.76,13.8,399000.0,13.8,13.81,13.76,13.8,399000.0
2015-04-21 10:25:00,13.8,13.81,13.77,13.77,238500.0,13.8,13.81,13.77,13.77,238500.0
2015-04-21 10:30:00,13.78,13.81,13.77,13.79,741000.0,13.78,13.81,13.77,13.79,741000.0
2015-04-21 10:35:00,13.8,13.84,13.79,13.84,859500.0,13.8,13.84,13.79,13.84,859500.0
2015-04-21 10:40:00,13.84,13.88,13.8,13.85,1381500.0,13.84,13.88,13.8,13.85,1381500.0
2015-04-21 10:45:00,13.85,13.87,13.82,13.84,798000.0,13.85,13.87,13.82,13.84,798000.0
2015-04-21 10:50:00,13.84,13.87,13.83,13.84,562500.0,13.84,13.87,13.83,13.84,562500.0
2015-04-21 10:55:00,13.84,13.86,13.82,13.85,883500.0,13.84,13.86,13.82,13.85,883500.0
2015-04-21 11:00:00,13.85,13.86,13.85,13.85,360000.0,13.85,13.86,13.85,13.85,360000.0
2015-04-21 11:05:00,13.85,13.87,13.83,13.85,652500.0,13.85,13.87,13.83,13.85,652500.0
2015-04-21 11:10:00,13.86,13.92,13.86,13.9,1257000.0,13.86,13.92,13.86,13.9,1257000.0
2015-04-21 11:15:00,13.9,13.97,13.9,13.93,1690500.0,13.9,13.97,13.9,13.93,1690500.0
2015-04-21 11:20:00,13.93,13.99,13.93,13.99,1305000.0,13.93,13.99,13.93,13.99,1305000.0
2015-04-21 11:25:00,13.99,14.01,13.95,13.97,1671000.0,13.99,14.01,13.95,13.97,1671000.0
2015-04-21 11:30:00,13.98,13.99,13.95,13.97,694500.0,13.98,13.99,13.95,13.97,694500.0
2015-04-21 11:35:00,13.97,13.99,13.97,13.99,613500.0,13.97,13.99,13.97,13.99,613500.0
2015-04-21 11:40:00,13.99,14.03,13.96,13.98,1404000.0,13.99,14.03,13.96,13.98,1404000.0
2015-04-21 11:45:00,13.97,13.98,13.93,13.98,748500.0,13.97,13.98,13.93,13.98,748500.0
2015-04-21 11:50:00,13.98,13.98,13.94,13.95,838500.0,13.98,13.98,13.94,13.95,838500.0
2015-04-21 11:55:00,13.95,13.97,13.94,13.95,594000.0,13.95,13.97,13.94,13.95,594000.0
2015-04-21 12:00:00,13.95,13.99,13.94,13.99,528000.0,13.95,13.99,13.94,13.99,528000.0
2015-04-21 12:05:00,13.97,14.01,13.97,14.01,765000.0,13.97,14.01,13.97,14.01,765000.0
2015-04-21 12:10:00,14.01,14.03,14.0,14.02,918000.0,14.01,14.03,14.0,14.02,918000.0
2015-04-21 12:15:00,14.02,14.02,14.0,14.01,615000.0,14.02,14.02,14.0,14.01,615000.0
2015-04-21 12:20:00,14.02,14.05,14.01,14.03,1257000.0,14.02,14.05,14.01,14.03,1257000.0
2015-04-21 12:25:00,14.03,14.04,14.01,14.03,621000.0,14.03,14.04,14.01,14.03,621000.0
2015-04-21 12:30:00,14.02,14.05,14.02,14.04,511500.0,14.02,14.05,14.02,14.04,511500.0
2015-04-21 12:35:00,14.04,14.04,14.02,14.02,318000.0,14.04,14.04,14.02,14.02,318000.0
2015-04-21 12:40:00,14.02,14.03,14.0,14.01,420000.0,14.02,14.03,14.0,14.01,420000.0
2015-04-21 12:45:00,14.01,14.03,14.01,14.02,340500.0,14.01,14.03,14.01,14.02,340500.0
2015-04-21 12:50:00,14.02,14.02,13.98,13.99,289500.0,14.02,14.02,13.98,13.99,289500.0
2015-04-21 12:55:00,13.99,14.0,13.98,13.99,193500.0,13.99,14.0,13.98,13.99,193500.0
2015-04-21 13:00:00,14.0,14.02,13.99,13.99,237000.0,14.0,14.02,13.99,13.99,237000.0
2015-04-21 13:05:00,13.99,14.0,13.99,13.99,244500.0,13.99,14.0,13.99,13.99,244500.0
2015-04-21 13:10:00,13.99,14.01,13.99,14.01,135000.0,13.99,14.01,13.99,14.01,135000.0
2015-04-21 13:15:00,14.01,14.01,13.99,14.0,195000.0,14.01,14.01,13.99,14.0,195000.0
2015-04-21 13:20:00,14.01,14.01,13.99,14.01,147000.0,14.01,14.01,13.99,14.01,147000.0
2015-04-21 13:25:00,14.01,14.01,13.99,14.0,142500.0,14.01,14.01,13.99,14.0,142500.0
2015-04-21 13:30:00,14.0,14.01,14.0,14.0,265500.0,14.0,14.01,14.0,14.0,265500.0
2015-04-21 13:35:00,14.0,14.0,13.95,13.96,588000.0,14.0,14.0,13.95,13.96,588000.0
2015-04-21 13:40:00,13.97,13.97,13.95,13.96,189000.0,13.97,13.97,13.95,13.96,189000.0
2015-04-21 13:45:00,13.96,13.98,13.94,13.94,535500.0,13.96,13.98,13.94,13.94,535500.0
2015-04-21 13:50:00,13.95,13.96,13.94,13.96,297000.0,13.95,13.96,13.94,13.96,297000.0
2015-04-21 13:55:00,13.96,13.96,13.94,13.94,121500.0,13.96,13.96,13.94,13.94,121500.0
2015-04-21 14:00:00,13.94,13.96,13.93,13.96,364500.0,13.94,13.96,13.93,13.96,364500.0
2015-04-21 14:05:00,13.96,13.97,13.93,13.95,162000.0,13.96,13.97,13.93,13.95,162000.0
2015-04-21 14:10:00,13.95,13.99,13.94,13.98,357000.0,13.95,13.99,13.94,13.98,357000.0
2015-04-21 14:15:00,13.98,14.0,13.97,13.97,322500.0,13.98,14.0,13.97,13.97,322500.0
2015-04-21 14:20:00,13.97,13.99,13.97,13.99,148500.0,13.97,13.99,13.97,13.99,148500.0
2015-04-21 14:25:00,13.98,14.01,13.98,13.99,490500.0,13.98,14.01,13.98,13.99,490500.0
2015-04-21 14:30:00,14.0,14.0,13.97,13.98,138000.0,14.0,14.0,13.97,13.98,138000.0
2015-04-21 14:35:00,13.97,13.99,13.97,13.98,403500.0,13.97,13.99,13.97,13.98,403500.0
2015-04-21 14:40:00,13.98,13.98,13.94,13.95,643500.0,13.98,13.98,13.94,13.95,643500.0
2015-04-21 14:45:00,13.95,13.97,13.93,13.96,231000.0,13.95,13.97,13.93,13.96,231000.0
2015-04-21 14:50:00,13.96,13.96,13.94,13.94,303000.0,13.96,13.96,13.94,13.94,303000.0
2015-04-21 14:55:00,13.94,13.95,13.93,13.95,195000.0,13.94,13.95,13.93,13.95,195000.0
2015-04-21 15:00:00,13.94,13.96,13.94,13.95,526500.0,13.94,13.96,13.94,13.95,526500.0
2015-04-21 15:05:00,13.95,13.96,13.94,13.96,349500.0,13.95,13.96,13.94,13.96,349500.0
2015-04-21 15:10:00,13.96,13.97,13.95,13.95,519000.0,13.96,13.97,13.95,13.95,519000.0
2015-04-21 15:15:00,13.95,13.95,13.93,13.95,231000.0,13.95,13.95,13.93,13.95,231000.0
2015-04-21 15:20:00,13.95,13.95,13.94,13.95,286500.0,13.95,13.95,13.94,13.95,286500.0
2015-04-21 15:25:00,13.94,13.95,13.93,13.94,432000.0,13.94,13.95,13.93,13.94,432000.0
2015-04-21 15:30:00,13.94,13.94,13.92,13.93,559500.0,13.94,13.94,13.92,13.93,559500.0
2015-04-21 15:35:00,13.93,13.94,13.92,13.93,460500.0,13.93,13.94,13.92,13.93,460500.0
2015-04-21 15:40:00,13.93,13.94,13.92,13.92,496500.0,13.93,13.94,13.92,13.92,496500.0
2015-04-21 15:45:00,13.92,13.92,13.91,13.92,673500.0,13.92,13.92,13.91,13.92,673500.0
2015-04-21 15:50:00,13.92,13.94,13.92,13.93,564000.0,13.92,13.94,13.92,13.93,564000.0
2015-04-21 15:55:00,13.94,13.96,13.93,13.96,1773000.0,13.94,13.96,13.93,13.96,1773000.0
2015-04-22 09:30:00,14.17,14.39,14.11,14.37,6714000.0,14.17,14.39,14.11,14.37,6714000.0
2015-04-22 09:35:00,14.37,14.45,14.32,14.43,5929500.0,14.37,14.45,14.32,14.43,5929500.0
2015-04-22 09:40:00,14.45,14.45,14.32,14.34,2185500.0,14.45,14.45,14.32,14.34,2185500.0
2015-04-22 09:45:00,14.35,14.45,14.33,14.42,2944500.0,14.35,14.45,14.33,14.42,2944500.0
2015-04-22 09:50:00,14.42,14.44,14.36,14.4,2019000.0,14.42,14.44,14.36,14.4,2019000.0
2015-04-22 09:55:00,14.4,14.54,14.39,14.5,4707000.0,14.4,14.54,14.39,14.5,4707000.0
2015-04-22 10:00:00,14.5,14.52,14.45,14.52,1798500.0,14.5,14.52,14.45,14.52,1798500.0
2015-04-22 10:05:00,14.52,14.57,14.48,14.53,2811000.0,14.52,14.57,14.48,14.53,2811000.0
2015-04-22 10:10:00,14.54,14.63,14.52,14.62,3444000.0,14.54,14.63,14.52,14.62,3444000.0
2015-04-22 10:15:00,14.61,14.62,14.56,14.57,2517000.0,14.61,14.62,14.56,14.57,2517000.0
2015-04-22 10:20:00,14.56,14.58,14.54,14.56,1539000.0,14.56,14.58,14.54,14.56,1539000.0
2015-04-22 10:25:00,14.56,14.59,14.51,14.57,1854000.0,14.56,14.59,14.51,14.57,1854000.0
2015-04-22 10:30:00,14.58,14.65,14.57,14.65,2248500.0,14.58,14.65,14.57,14.65,2248500.0
2015-04-22 10:35:00,14.65,14.69,14.63,14.68,4315500.0,14.65,14.69,14.63,14.68,4315500.0
2015-04-22 10:40:00,14.68,14.7,14.63,14.66,1447500.0,14.68,14.7,14.63,14.66,1447500.0
2015-04-22 10:45:00,14.65,14.67,14.63,14.64,1219500.0,14.65,14.67,14.63,14.64,1219500.0
2015-04-22 10:50:00,14.64,14.65,14.6,14.61,1174500.0,14.64,14.65,14.6,14.61,1174500.0
2015-04-22 10:55:00,14.62,14.62,14.53,14.61,2689500.0,14.62,14.62,14.53,14.61,2689500.0
2015-04-22 11:00:00,14.6,14.63,14.6,14.62,1008000.0,14.6,14.63,14.6,14.62,1008000.0
2015-04-22 11:05:00,14.62,14.65,14.61,14.63,909000.0,14.62,14.65,14.61,14.63,909000.0
2015-04-22 11:10:00,14.64,14.65,14.62,14.62,960000.0,14.64,14.65,14.62,14.62,960000.0
2015-04-22 11:15:00,14.62,14.63,14.56,14.58,993000.0,14.62,14.63,14.56,14.58,993000.0
2015-04-22 11:20:00,14.58,14.58,14.55,14.56,723000.0,14.58,14.58,14.55,14.56,723000.0
2015-04-22 11:25:00,14.57,14.61,14.57,14.6,742500.0,14.57,14.61,14.57,14.6,742500.0
2015-04-22 11:30:00,14.6,14.64,14.6,14.61,931500.0,14.6,14.64,14.6,14.61,931500.0
2015-04-22 11:35:00,14.61,14.63,14.6,14.62,649500.0,14.61,14.63,14.6,14.62,649500.0
2015-04-22 11:40:00,14.63,14.64,14.61,14.64,772500.0,14.63,14.64,14.61,14.64,772500.0
2015-04-22 11:45:00,14.64,14.66,14.61,14.61,985500.0,14.64,14.66,14.61,14.61,985500.0
2015-04-22 11:50:00,14.62,14.62,14.59,14.61,729000.0,14.62,14.62,14.59,14.61,729000.0
2015-04-22 11:55:00,14.61,14.63,14.61,14.63,322500.0,14.61,14.63,14.61,14.63,322500.0
2015-04-22 12:00:00,14.63,14.63,14.6,14.63,577500.0,14.63,14.63,14.6,14.63,577500.0
2015-04-22 12:05:00,14.62,14.63,14.61,14.61,702000.0,14.62,14.63,14.61,14.61,702000.0
2015-04-22 12:10:00,14.62,14.65,14.61,14.63,925500.0,14.62,14.65,14.61,14.63,925500.0
2015-04-22 12:15:00,14.63,14.63,14.61,14.63,456000.0,14.63,14.63,14.61,14.63,456000.0
2015-04-22 12:20:00,14.63,14.68,14.63,14.65,1944000.0,14.63,14.68,14.63,14.65,1944000.0
2015-04-22 12:25:00,14.65,14.65,14.63,14.63,300000.0,14.65,14.65,14.63,14.63,300000.0
2015-04-22 12:30:00,14.63,14.64,14.6,14.61,397500.0,14.63,14.64,14.6,14.61,397500.0
2015-04-22 12:35:00,14.61,14.65,14.61,14.64,267000.0,14.61,14.65,14.61,14.64,267000.0
2015-04-22 12:40:00,14.65,14.65,14.63,14.64,300000.0,14.65,14.65,14.63,14.64,300000.0
2015-04-22 12:45:00,14.64,14.71,14.64,14.69,2838000.0,14.64,14.71,14.64,14.69,2838000.0
2015-04-22 12:50:00,14.69,14.73,14.69,14.72,1605000.0,14.69,14.73,14.69,14.72,1605000.0
2015-04-22 12:55:00,14.71,14.72,14.69,14.7,651000.0,14.71,14.72,14.69,14.7,651000.0
2015-04-22 13:00:00,14.7,14.72,14.69,14.7,385500.0,14.7,14.72,14.69,14.7,385500.0
2015-04-22 13:05:00,14.71,14.73,14.7,14.73,550500.0,14.71,14.73,14.7,14.73,550500.0
2015-04-22 13:10:00,14.73,14.79,14.72,14.79,2443500.0,14.73,14.79,14.72,14.79,2443500.0
2015-04-22 13:15:00,14.79,14.79,14.76,14.76,715500.0,14.79,14.79,14.76,14.76,715500.0
2015-04-22 13:20:00,14.76,14.77,14.74,14.76,510000.0,14.76,14.77,14.74,14.76,510000.0
2015-04-22 13:25:00,14.76,14.79,14.76,14.77,534000.0,14.76,14.79,14.76,14.77,534000.0
2015-04-22 13:30:00,14.77,14.78,14.72,14.73,574500.0,14.77,14.78,14.72,14.73,574500.0
2015-04-22 13:35:00,14.73,14.73,14.71,14.72,535500.0,14.73,14.73,14.71,14.72,535500.0
2015-04-22 13:40:00,14.72,14.73,14.7,14.73,493500.0,14.72,14.73,14.7,14.73,493500.0
2015-04-22 13:45:00,14.72,14.75,14.72,14.74,745500.0,14.72,14.75,14.72,14.74,745500.0
2015-04-22 13:50:00,14.74,14.75,14.72,14.74,451500.0,14.74,14.75,14.72,14.74,451500.0
2015-04-22 13:55:00,14.73,14.74,14.7,14.7,703500.0,14.73,14.74,14.7,14.7,703500.0
2015-04-22 14:00:00,14.71,14.72,14.66,14.68,1108500.0,14.71,14.72,14.66,14.68,1108500.0
2015-04-22 14:05:00,14.67,14.73,14.67,14.71,369000.0,14.67,14.73,14.67,14.71,369000.0
2015-04-22 14:10:00,14.72,14.73,14.7,14.71,336000.0,14.72,14.73,14.7,14.71,336000.0
2015-04-22 14:15:00,14.72,14.72,14.68,14.68,184500.0,14.72,14.72,14.68,14.68,184500.0
2015-04-22 14:20:00,14.69,14.71,14.67,14.7,244500.0,14.69,14.71,14.67,14.7,244500.0
2015-04-22 14:25:00,14.7,14.7,14.67,14.7,460500.0,14.7,14.7,14.67,14.7,460500.0
2015-04-22 14:30:00,14.7,14.72,14.69,14.72,430500.0,14.7,14.72,14.69,14.72,430500.0
2015-04-22 14:35:00,14.72,14.72,14.67,14.68,435000.0,14.72,14.72,14.67,14.68,435000.0
2015-04-22 14:40:00,14.67,14.71,14.67,14.7,376500.0,14.67,14.71,14.67,14.7,376500.0
2015-04-22 14:45:00,14.7,14.7,14.68,14.7,403500.0,14.7,14.7,14.68,14.7,403500.0
2015-04-22 14:50:00,14.7,14.72,14.69,14.71,427500.0,14.7,14.72,14.69,14.71,427500.0
2015-04-22 14:55:00,14.71,14.71,14.68,14.7,372000.0,14.71,14.71,14.68,14.7,372000.0
2015-04-22 15:00:00,14.7,14.71,14.69,14.7,466500.0,14.7,14.71,14.69,14.7,466500.0
2015-04-22 15:05:00,14.7,14.7,14.67,14.68,705000.0,14.7,14.7,14.67,14.68,705000.0
2015-04-22 15:10:00,14.68,14.68,14.64,14.67,1003500.0,14.68,14.68,14.64,14.67,1003500.0
2015-04-22 15:15:00,14.67,14.69,14.67,14.68,457500.0,14.67,14.69,14.67,14.68,457500.0
2015-04-22 15:20:00,14.69,14.71,14.68,14.71,756000.0,14.69,14.71,14.68,14.71,756000.0
2015-04-22 15:25:00,14.71,14.71,14.7,14.71,507000.0,14.71,14.71,14.7,14.71,507000.0
2015-04-22 15:30:00,14.71,14.71,14.66,14.67,741000.0,14.71,14.71,14.66,14.67,741000.0
2015-04-22 15:35:00,14.67,14.68,14.66,14.68,789000.0,14.67,14.68,14.66,14.68,789000.0
2015-04-22 15:40:00,14.68,14.69,14.65,14.65,775500.0,14.68,14.69,14.65,14.65,775500.0
2015-04-22 15:45:00,14.65,14.67,14.63,14.65,1414500.0,14.65,14.67,14.63,14.65,1414500.0
2015-04-22 15:50:00,14.65,14.65,14.62,14.63,1911000.0,14.65,14.65,14.62,14.63,1911000.0
2015-04-22 15:55:00,14.64,14.64,14.62,14.63,3058500.0,14.64,14.64,14.62,14.63,3058500.0
2015-04-23 09:30:00,14.55,14.6,14.51,14.53,2013000.0,14.55,14.6,14.51,14.53,2013000.0
2015-04-23 09:35:00,14.54,14.7,14.53,14.69,2352000.0,14.54,14.7,14.53,14.69,2352000.0
2015-04-23 09:40:00,14.69,14.77,14.6,14.65,2884500.0,14.69,14.77,14.6,14.65,2884500.0
2015-04-23 09:45:00,14.66,14.66,14.62,14.62,1483500.0,14.66,14.66,14.62,14.62,1483500.0
2015-04-23 09:50:00,14.62,14.62,14.56,14.57,1441500.0,14.62,14.62,14.56,14.57,1441500.0
2015-04-23 09:55:00,14.57,14.61,14.55,14.59,924000.0,14.57,14.61,14.55,14.59,924000.0
2015-04-23 10:00:00,14.59,14.63,14.57,14.61,1054500.0,14.59,14.63,14.57,14.61,1054500.0
2015-04-23 10:05:00,14.61,14.61,14.53,14.57,706500.0,14.61,14.61,14.53,14.57,706500.0
2015-04-23 10:10:00,14.58,14.58,14.55,14.58,1828500.0,14.58,14.58,14.55,14.58,1828500.0
2015-04-23 10:15:00,14.58,14.6,14.57,14.57,364500.0,14.58,14.6,14.57,14.57,364500.0
2015-04-23 10:20:00,14.57,14.58,14.52,14.54,978000.0,14.57,14.58,14.52,14.54,978000.0
2015-04-23 10:25:00,14.54,14.55,14.48,14.5,1120500.0,14.54,14.55,14.48,14.5,1120500.0
2015-04-23 10:30:00,14.5,14.54,14.49,14.54,708000.0,14.5,14.54,14.49,14.54,708000.0
2015-04-23 10:35:00,14.53,14.58,14.53,14.54,619500.0,14.53,14.58,14.53,14.54,619500.0
2015-04-23 10:40:00,14.54,14.55,14.52,14.53,543000.0,14.54,14.55,14.52,14.53,543000.0
2015-04-23 10:45:00,14.53,14.54,14.52,14.53,780000.0,14.53,14.54,14.52,14.53,780000.0
2015-04-23 10:50:00,14.53,14.53,14.49,14.52,399000.0,14.53,14.53,14.49,14.52,399000.0
2015-04-23 10:55:00,14.52,14.54,14.52,14.54,310500.0,14.52,14.54,14.52,14.54,310500.0
2015-04-23 11:00:00,14.54,14.56,14.53,14.56,493500.0,14.54,14.56,14.53,14.56,493500.0
2015-04-23 11:05:00,14.56,14.57,14.55,14.57,336000.0,14.56,14.57,14.55,14.57,336000.0
2015-04-23 11:10:00,14.57,14.57,14.54,14.54,472500.0,14.57,14.57,14.54,14.54,472500.0
2015-04-23 11:15:00,14.55,14.57,14.53,14.56,963000.0,14.55,14.57,14.53,14.56,963000.0
2015-04-23 11:20:00,14.56,14.57,14.52,14.56,741000.0,14.56,14.57,14.52,14.56,741000.0
2015-04-23 11:25:00,14.55,14.58,14.55,14.57,801000.0,14.55,14.58,14.55,14.57,801000.0
2015-04-23 11:30:00,14.57,14.57,14.55,14.57,375000.0,14.57,14.57,14.55,14.57,375000.0
2015-04-23 11:35:00,14.57,14.59,14.57,14.58,673500.0,14.57,14.59,14.57,14.58,673500.0
2015-04-23 11:40:00,14.58,14.62,14.58,14.59,781500.0,14.58,14.62,14.58,14.59,781500.0
2015-04-23 11:45:00,14.58,14.6,14.58,14.59,202500.0,14.58,14.6,14.58,14.59,202500.0
2015-04-23 11:50:00,14.6,14.66,14.6,14.64,1219500.0,14.6,14.66,14.6,14.64,1219500.0
2015-04-23 11:55:00,14.65,14.65,14.6,14.61,1212000.0,14.65,14.65,14.6,14.61,1212000.0
2015-04-23 12:00:00,14.61,14.63,14.6,14.62,297000.0,14.61,14.63,14.6,14.62,297000.0
2015-04-23 12:05:00,14.62,14.67,14.62,14.66,997500.0,14.62,14.67,14.62,14.66,997500.0
2015-04-23 12:10:00,14.66,14.68,14.63,14.65,960000.0,14.66,14.68,14.63,14.65,960000.0
2015-04-23 12:15:00,14.65,14.65,14.62,14.64,300000.0,14.65,14.65,14.62,14.64,300000.0
2015-04-23 12:20:00,14.64,14.66,14.61,14.61,295500.0,14.64,14.66,14.61,14.61,295500.0
2015-04-23 12:25:00,14.61,14.64,14.61,14.64,322500.0,14.61,14.64,14.61,14.64,322500.0
2015-04-23 12:30:00,14.64,14.64,14.62,14.64,553500.0,14.64,14.64,14.62,14.64,553500.0
2015-04-23 12:35:00,14.64,14.67,14.64,14.66,340500.0,14.64,14.67,14.64,14.66,340500.0
2015-04-23 12:40:00,14.66,14.69,14.66,14.67,817500.0,14.66,14.69,14.66,14.67,817500.0
2015-04-23 12:45:00,14.67,14.7,14.67,14.7,562500.0,14.67,14.7,14.67,14.7,562500.0
2015-04-23 12:50:00,14.7,14.7,14.68,14.69,246000.0,14.7,14.7,14.68,14.69,246000.0
2015-04-23 12:55:00,14.69,14.7,14.69,14.7,474000.0,14.69,14.7,14.69,14.7,474000.0
2015-04-23 13:00:00,14.7,14.72,14.69,14.71,1273500.0,14.7,14.72,14.69,14.71,1273500.0
2015-04-23 13:05:00,14.71,14.72,14.69,14.7,391500.0,14.71,14.72,14.69,14.7,391500.0
2015-04-23 13:10:00,14.7,14.71,14.67,14.69,381000.0,14.7,14.71,14.67,14.69,381000.0
2015-04-23 13:15:00,14.69,14.69,14.67,14.67,412500.0,14.69,14.69,14.67,14.67,412500.0
2015-04-23 13:20:00,14.68,14.7,14.67,14.69,504000.0,14.68,14.7,14.67,14.69,504000.0
2015-04-23 13:25:00,14.68,14.69,14.65,14.65,859500.0,14.68,14.69,14.65,14.65,859500.0
2015-04-23 13:30:00,14.66,14.68,14.65,14.67,283500.0,14.66,14.68,14.65,14.67,283500.0
2015-04-23 13:35:00,14.67,14.67,14.63,14.63,456000.0,14.67,14.67,14.63,14.63,456000.0
2015-04-23 13:40:00,14.63,14.66,14.62,14.64,280500.0,14.63,14.66,14.62,14.64,280500.0
2015-04-23 13:45:00,14.64,14.65,14.63,14.63,199500.0,14.64,14.65,14.63,14.63,199500.0
2015-04-23 13:50:00,14.63,14.64,14.62,14.62,187500.0,14.63,14.64,14.62,14.62,187500.0
2015-04-23 13:55:00,14.62,14.63,14.61,14.62,436500.0,14.62,14.63,14.61,14.62,436500.0
2015-04-23 14:00:00,14.63,14.63,14.61,14.63,325500.0,14.63,14.63,14.61,14.63,325500.0
2015-04-23 14:05:00,14.63,14.68,14.62,14.68,423000.0,14.63,14.68,14.62,14.68,423000.0
2015-04-23 14:10:00,14.68,14.68,14.65,14.65,334500.0,14.68,14.68,14.65,14.65,334500.0
2015-04-23 14:15:00,14.65,14.68,14.65,14.66,388500.0,14.65,14.68,14.65,14.66,388500.0
2015-04-23 14:20:00,14.66,14.66,14.63,14.64,256500.0,14.66,14.66,14.63,14.64,256500.0
2015-04-23 14:25:00,14.64,14.64,14.62,14.62,234000.0,14.64,14.64,14.62,14.62,234000.0
2015-04-23 14:30:00,14.63,14.66,14.63,14.66,189000.0,14.63,14.66,14.63,14.66,189000.0
2015-04-23 14:35:00,14.66,14.67,14.64,14.64,285000.0,14.66,14.67,14.64,14.64,285000.0
2015-04-23 14:40:00,14.64,14.64,14.61,14.62,249000.0,14.64,14.64,14.61,14.62,249000.0
2015-04-23 14:45:00,14.62,14.64,14.62,14.64,508500.0,14.62,14.64,14.62,14.64,508500.0
2015-04-23 14:50:00,14.64,14.65,14.64,14.65,162000.0,14.64,14.65,14.64,14.65,162000.0
2015-04-23 14:55:00,14.65,14.66,14.63,14.65,766500.0,14.65,14.66,14.63,14.65,766500.0
2015-04-23 15:00:00,14.65,14.68,14.65,14.67,642000.0,14.65,14.68,14.65,14.67,642000.0
2015-04-23 15:05:00,14.67,14.68,14.65,14.66,735000.0,14.67,14.68,14.65,14.66,735000.0
2015-04-23 15:10:00,14.66,14.67,14.65,14.66,505500.0,14.66,14.67,14.65,14.66,505500.0
2015-04-23 15:15:00,14.67,14.67,14.64,14.64,405000.0,14.67,14.67,14.64,14.64,405000.0
2015-04-23 15:20:00,14.64,14.65,14.62,14.62,606000.0,14.64,14.65,14.62,14.62,606000.0
2015-04-23 15:25:00,14.62,14.64,14.62,14.64,639000.0,14.62,14.64,14.62,14.64,639000.0
2015-04-23 15:30:00,14.64,14.64,14.63,14.64,562500.0,14.64,14.64,14.63,14.64,562500.0
2015-04-23 15:35:00,14.64,14.66,14.63,14.63,372000.0,14.64,14.66,14.63,14.63,372000.0
2015-04-23 15:40:00,14.64,14.64,14.6,14.61,838500.0,14.64,14.64,14.6,14.61,838500.0
2015-04-23 15:45:00,14.61,14.62,14.59,14.59,1108500.0,14.61,14.62,14.59,14.59,1108500.0
2015-04-23 15:50:00,14.59,14.59,14.56,14.58,1494000.0,14.59,14.59,14.56,14.58,1494000.0
2015-04-23 15:55:00,14.58,14.59,14.57,14.57,1281000.0,14.58,14.59,14.57,14.57,1281000.0
2015-04-24 09:30:00,14.7,14.7,14.6,14.61,1392000.0,14.7,14.7,14.6,14.61,1392000.0
2015-04-24 09:35:00,14.6,14.6,14.53,14.58,1390500.0,14.6,14.6,14.53,14.58,1390500.0
2015-04-24 09:40:00,14.58,14.63,14.56,14.58,817500.0,14.58,14.63,14.56,14.58,817500.0
2015-04-24 09:45:00,14.58,14.61,14.58,14.59,526500.0,14.58,14.61,14.58,14.59,526500.0
2015-04-24 09:50:00,14.6,14.61,14.58,14.61,531000.0,14.6,14.61,14.58,14.61,531000.0
2015-04-24 09:55:00,14.6,14.65,14.6,14.62,1018500.0,14.6,14.65,14.6,14.62,1018500.0
2015-04-24 10:00:00,14.62,14.62,14.58,14.58,481500.0,14.62,14.62,14.58,14.58,481500.0
2015-04-24 10:05:00,14.58,14.59,14.56,14.57,699000.0,14.58,14.59,14.56,14.57,699000.0
2015-04-24 10:10:00,14.57,14.57,14.55,14.56,586500.0,14.57,14.57,14.55,14.56,586500.0
2015-04-24 10:15:00,14.56,14.58,14.56,14.58,291000.0,14.56,14.58,14.56,14.58,291000.0
2015-04-24 10:20:00,14.58,14.58,14.55,14.55,199500.0,14.58,14.58,14.55,14.55,199500.0
2015-04-24 10:25:00,14.55,14.59,14.55,14.58,280500.0,14.55,14.59,14.55,14.58,280500.0
2015-04-24 10:30:00,14.58,14.6,14.57,14.6,231000.0,14.58,14.6,14.57,14.6,231000.0
2015-04-24 10:35:00,14.6,14.61,14.57,14.58,306000.0,14.6,14.61,14.57,14.58,306000.0
2015-04-24 10:40:00,14.58,14.58,14.57,14.57,240000.0,14.58,14.58,14.57,14.57,240000.0
2015-04-24 10:45:00,14.57,14.57,14.56,14.56,354000.0,14.57,14.57,14.56,14.56,354000.0
2015-04-24 10:50:00,14.57,14.59,14.56,14.58,319500.0,14.57,14.59,14.56,14.58,319500.0
2015-04-24 10:55:00,14.58,14.59,14.58,14.59,516000.0,14.58,14.59,14.58,14.59,516000.0
2015-04-24 11:00:00,14.59,14.69,14.58,14.69,1512000.0,14.59,14.69,14.58,14.69,1512000.0
2015-04-24 11:05:00,14.69,14.72,14.65,14.67,1293000.0,14.69,14.72,14.65,14.67,1293000.0
2015-04-24 11:10:00,14.67,14.68,14.64,14.66,334500.0,14.67,14.68,14.64,14.66,334500.0
2015-04-24 11:15:00,14.66,14.69,14.64,14.68,295500.0,14.66,14.69,14.64,14.68,295500.0
2015-04-24 11:20:00,14.7,14.7,14.65,14.66,364500.0,14.7,14.7,14.65,14.66,364500.0
2015-04-24 11:25:00,14.66,14.69,14.66,14.68,220500.0,14.66,14.69,14.66,14.68,220500.0
2015-04-24 11:30:00,14.68,14.68,14.67,14.67,199500.0,14.68,14.68,14.67,14.67,199500.0
2015-04-24 11:35:00,14.67,14.67,14.66,14.66,181500.0,14.67,14.67,14.66,14.66,181500.0
2015-04-24 11:40:00,14.66,14.66,14.64,14.65,264000.0,14.66,14.66,14.64,14.65,264000.0
2015-04-24 11:45:00,14.65,14.65,14.63,14.64,154500.0,14.65,14.65,14.63,14.64,154500.0
2015-04-24 11:50:00,14.65,14.65,14.63,14.63,76500.0,14.65,14.65,14.63,14.63,76500.0
2015-04-24 11:55:00,14.63,14.65,14.63,14.63,142500.0,14.63,14.65,14.63,14.63,142500.0
2015-04-24 12:00:00,14.63,14.64,14.62,14.63,184500.0,14.63,14.64,14.62,14.63,184500.0
2015-04-24 12:05:00,14.63,14.65,14.62,14.65,241500.0,14.63,14.65,14.62,14.65,241500.0
2015-04-24 12:10:00,14.65,14.65,14.64,14.65,271500.0,14.65,14.65,14.64,14.65,271500.0
2015-04-24 12:15:00,14.65,14.65,14.63,14.64,304500.0,14.65,14.65,14.63,14.64,304500.0
2015-04-24 12:20:00,14.64,14.65,14.61,14.61,358500.0,14.64,14.65,14.61,14.61,358500.0
2015-04-24 12:25:00,14.61,14.65,14.61,14.64,172500.0,14.61,14.65,14.61,14.64,172500.0
2015-04-24 12:30:00,14.64,14.64,14.63,14.64,85500.0,14.64,14.64,14.63,14.64,85500.0
2015-04-24 12:35:00,14.64,14.64,14.63,14.63,139500.0,14.64,14.64,14.63,14.63,139500.0
2015-04-24 12:40:00,14.63,14.64,14.63,14.64,210000.0,14.63,14.64,14.63,14.64,210000.0
2015-04-24 12:45:00,14.63,14.63,14.6,14.6,300000.0,14.63,14.63,14.6,14.6,300000.0
2015-04-24 12:50:00,14.6,14.61,14.59,14.61,322500.0,14.6,14.61,14.59,14.61,322500.0
2015-04-24 12:55:00,14.61,14.61,14.59,14.6,148500.0,14.61,14.61,14.59,14.6,148500.0
2015-04-24 13:00:00,14.6,14.6,14.58,14.58,346500.0,14.6,14.6,14.58,14.58,346500.0
2015-04-24 13:05:00,14.58,14.59,14.57,14.58,207000.0,14.58,14.59,14.57,14.58,207000.0
2015-04-24 13:10:00,14.58,14.58,14.57,14.58,100500.0,14.58,14.58,14.57,14.58,100500.0
2015-04-24 13:15:00,14.58,14.58,14.57,14.57,223500.0,14.58,14.58,14.57,14.57,223500.0
2015-04-24 13:20:00,14.58,14.59,14.57,14.59,337500.0,14.58,14.59,14.57,14.59,337500.0
2015-04-24 13:25:00,14.58,14.59,14.57,14.57,478500.0,14.58,14.59,14.57,14.57,478500.0
2015-04-24 13:30:00,14.57,14.6,14.57,14.58,370500.0,14.57,14.6,14.57,14.58,370500.0
2015-04-24 13:35:00,14.58,14.58,14.57,14.57,208500.0,14.58,14.58,14.57,14.57,208500.0
2015-04-24 13:40:00,14.57,14.6,14.57,14.6,328500.0,14.57,14.6,14.57,14.6,328500.0
2015-04-24 13:45:00,14.59,14.6,14.58,14.58,309000.0,14.59,14.6,14.58,14.58,309000.0
2015-04-24 13:50:00,14.58,14.58,14.56,14.56,321000.0,14.58,14.58,14.56,14.56,321000.0
2015-04-24 13:55:00,14.56,14.58,14.56,14.57,133500.0,14.56,14.58,14.56,14.57,133500.0
2015-04-24 14:00:00,14.57,14.59,14.57,14.57,210000.0,14.57,14.59,14.57,14.57,210000.0
2015-04-24 14:05:00,14.57,14.58,14.57,14.57,187500.0,14.57,14.58,14.57,14.57,187500.0
2015-04-24 14:10:00,14.57,14.57,14.56,14.57,118500.0,14.57,14.57,14.56,14.57,118500.0
2015-04-24 14:15:00,14.57,14.57,14.56,14.57,274500.0,14.57,14.57,14.56,14.57,274500.0
2015-04-24 14:20:00,14.57,14.59,14.57,14.59,223500.0,14.57,14.59,14.57,14.59,223500.0
2015-04-24 14:25:00,14.58,14.59,14.58,14.59,90000.0,14.58,14.59,14.58,14.59,90000.0
2015-04-24 14:30:00,14.59,14.59,14.56,14.58,283500.0,14.59,14.59,14.56,14.58,283500.0
2015-04-24 14:35:00,14.57,14.57,14.56,14.56,186000.0,14.57,14.57,14.56,14.56,186000.0
2015-04-24 14:40:00,14.56,14.57,14.56,14.57,349500.0,14.56,14.57,14.56,14.57,349500.0
2015-04-24 14:45:00,14.57,14.58,14.56,14.56,151500.0,14.57,14.58,14.56,14.56,151500.0
2015-04-24 14:50:00,14.57,14.58,14.56,14.57,294000.0,14.57,14.58,14.56,14.57,294000.0
2015-04-24 14:55:00,14.58,14.58,14.56,14.56,217500.0,14.58,14.58,14.56,14.56,217500.0
2015-04-24 15:00:00,14.56,14.57,14.55,14.57,373500.0,14.56,14.57,14.55,14.57,373500.0
2015-04-24 15:05:00,14.57,14.57,14.56,14.56,130500.0,14.57,14.57,14.56,14.56,130500.0
2015-04-24 15:10:00,14.56,14.56,14.54,14.55,408000.0,14.56,14.56,14.54,14.55,408000.0
2015-04-24 15:15:00,14.54,14.55,14.54,14.55,331500.0,14.54,14.55,14.54,14.55,331500.0
2015-04-24 15:20:00,14.55,14.55,14.54,14.55,186000.0,14.55,14.55,14.54,14.55,186000.0
2015-04-24 15:25:00,14.54,14.56,14.54,14.55,193500.0,14.54,14.56,14.54,14.55,193500.0
2015-04-24 15:30:00,14.56,14.56,14.55,14.56,289500.0,14.56,14.56,14.55,14.56,289500.0
2015-04-24 15:35:00,14.56,14.59,14.56,14.59,426000.0,14.56,14.59,14.56,14.59,426000.0
2015-04-24 15:40:00,14.59,14.59,14.58,14.59,252000.0,14.59,14.59,14.58,14.59,252000.0
2015-04-24 15:45:00,14.59,14.59,14.58,14.59,432000.0,14.59,14.59,14.58,14.59,432000.0
2015-04-24 15:50:00,14.59,14.6,14.58,14.59,1098000.0,14.59,14.6,14.58,14.59,1098000.0
2015-04-24 15:55:00,14.59,14.59,14.56,14.56,1435500.0,14.59,14.59,14.56,14.56,1435500.0
2015-04-27 09:30:00,14.84,15.03,14.8,14.91,6702000.0,14.84,15.03,14.8,14.91,6702000.0
2015-04-27 09:35:00,14.9,15.03,14.88,15.01,3037500.0,14.9,15.03,14.88,15.01,3037500.0
2015-04-27 09:40:00,15.01,15.15,15.01,15.1,4672500.0,15.01,15.15,15.01,15.1,4672500.0
2015-04-27 09:45:00,15.11,15.28,15.1,15.24,4983000.0,15.11,15.28,15.1,15.24,4983000.0
2015-04-27 09:50:00,15.24,15.3,15.23,15.25,3798000.0,15.24,15.3,15.23,15.25,3798000.0
2015-04-27 09:55:00,15.26,15.33,15.24,15.33,2521500.0,15.26,15.33,15.24,15.33,2521500.0
2015-04-27 10:00:00,15.33,15.45,15.32,15.43,4249500.0,15.33,15.45,15.32,15.43,4249500.0
2015-04-27 10:05:00,15.42,15.53,15.42,15.47,4927500.0,15.42,15.53,15.42,15.47,4927500.0
2015-04-27 10:10:00,15.46,15.47,15.38,15.44,5229000.0,15.46,15.47,15.38,15.44,5229000.0
2015-04-27 10:15:00,15.43,15.5,15.42,15.44,2986500.0,15.43,15.5,15.42,15.44,2986500.0
2015-04-27 10:20:00,15.44,15.47,15.4,15.41,2142000.0,15.44,15.47,15.4,15.41,2142000.0
2015-04-27 10:25:00,15.41,15.45,15.4,15.43,1711500.0,15.41,15.45,15.4,15.43,1711500.0
2015-04-27 10:30:00,15.43,15.52,15.43,15.51,2448000.0,15.43,15.52,15.43,15.51,2448000.0
2015-04-27 10:35:00,15.5,15.59,15.49,15.59,2686500.0,15.5,15.59,15.49,15.59,2686500.0
2015-04-27 10:40:00,15.59,15.7,15.57,15.66,4885500.0,15.59,15.7,15.57,15.66,4885500.0
2015-04-27 10:45:00,15.66,15.8,15.64,15.75,7971000.0,15.66,15.8,15.64,15.75,7971000.0
2015-04-27 10:50:00,15.75,15.75,15.69,15.73,3279000.0,15.75,15.75,15.69,15.73,3279000.0
2015-04-27 10:55:00,15.72,15.86,15.71,15.8,4939500.0,15.72,15.86,15.71,15.8,4939500.0
2015-04-27 11:00:00,15.8,15.85,15.75,15.78,4453500.0,15.8,15.85,15.75,15.78,4453500.0
2015-04-27 11:05:00,15.79,15.8,15.73,15.74,2005500.0,15.79,15.8,15.73,15.74,2005500.0
2015-04-27 11:10:00,15.75,15.75,15.7,15.72,2683500.0,15.75,15.75,15.7,15.72,2683500.0
2015-04-27 11:15:00,15.72,15.81,15.71,15.77,1770000.0,15.72,15.81,15.71,15.77,1770000.0
2015-04-27 11:20:00,15.77,15.82,15.76,15.8,1290000.0,15.77,15.82,15.76,15.8,1290000.0
2015-04-27 11:25:00,15.79,15.85,15.78,15.79,2158500.0,15.79,15.85,15.78,15.79,2158500.0
2015-04-27 11:30:00,15.79,15.92,15.79,15.91,2910000.0,15.79,15.92,15.79,15.91,2910000.0
2015-04-27 11:35:00,15.9,15.91,15.85,15.89,2026500.0,15.9,15.91,15.85,15.89,2026500.0
2015-04-27 11:40:00,15.89,15.91,15.82,15.83,1729500.0,15.89,15.91,15.82,15.83,1729500.0
2015-04-27 11:45:00,15.83,15.86,15.75,15.81,2997000.0,15.83,15.86,15.75,15.81,2997000.0
2015-04-27 11:50:00,15.81,15.82,15.75,15.75,1680000.0,15.81,15.82,15.75,15.75,1680000.0
2015-04-27 11:55:00,15.76,15.81,15.75,15.79,1429500.0,15.76,15.81,15.75,15.79,1429500.0
2015-04-27 12:00:00,15.79,15.82,15.74,15.76,1128000.0,15.79,15.82,15.74,15.76,1128000.0
2015-04-27 12:05:00,15.76,15.77,15.72,15.72,1299000.0,15.76,15.77,15.72,15.72,1299000.0
2015-04-27 12:10:00,15.73,15.73,15.59,15.6,3343500.0,15.73,15.73,15.59,15.6,3343500.0
2015-04-27 12:15:00,15.61,15.62,15.57,15.57,2365500.0,15.61,15.62,15.57,15.57,2365500.0
2015-04-27 12:20:00,15.58,15.61,15.57,15.59,1674000.0,15.58,15.61,15.57,15.59,1674000.0
2015-04-27 12:25:00,15.59,15.6,15.54,15.54,1909500.0,15.59,15.6,15.54,15.54,1909500.0
2015-04-27 12:30:00,15.55,15.63,15.51,15.61,2538000.0,15.55,15.63,15.51,15.61,2538000.0
2015-04-27 12:35:00,15.62,15.62,15.57,15.58,1327500.0,15.62,15.62,15.57,15.58,1327500.0
2015-04-27 12:40:00,15.58,15.59,15.54,15.58,886500.0,15.58,15.59,15.54,15.58,886500.0
2015-04-27 12:45:00,15.57,15.63,15.56,15.6,1029000.0,15.57,15.63,15.56,15.6,1029000.0
2015-04-27 12:50:00,15.61,15.65,15.59,15.61,1245000.0,15.61,15.65,15.59,15.61,1245000.0
2015-04-27 12:55:00,15.61,15.62,15.57,15.61,685500.0,15.61,15.62,15.57,15.61,685500.0
2015-04-27 13:00:00,15.61,15.66,15.6,15.63,514500.0,15.61,15.66,15.6,15.63,514500.0
2015-04-27 13:05:00,15.63,15.65,15.6,15.61,612000.0,15.63,15.65,15.6,15.61,612000.0
2015-04-27 13:10:00,15.61,15.61,15.54,15.54,582000.0,15.61,15.61,15.54,15.54,582000.0
2015-04-27 13:15:00,15.54,15.57,15.54,15.54,652500.0,15.54,15.57,15.54,15.54,652500.0
2015-04-27 13:20:00,15.55,15.62,15.52,15.59,858000.0,15.55,15.62,15.52,15.59,858000.0
2015-04-27 13:25:00,15.6,15.64,15.59,15.61,414000.0,15.6,15.64,15.59,15.61,414000.0
2015-04-27 13:30:00,15.62,15.62,15.59,15.61,282000.0,15.62,15.62,15.59,15.61,282000.0
2015-04-27 13:35:00,15.61,15.63,15.59,15.6,654000.0,15.61,15.63,15.59,15.6,654000.0
2015-04-27 13:40:00,15.59,15.61,15.57,15.58,495000.0,15.59,15.61,15.57,15.58,495000.0
2015-04-27 13:45:00,15.58,15.58,15.48,15.51,1173000.0,15.58,15.58,15.48,15.51,1173000.0
2015-04-27 13:50:00,15.51,15.54,15.48,15.5,592500.0,15.51,15.54,15.48,15.5,592500.0
2015-04-27 13:55:00,15.5,15.5,15.48,15.49,544500.0,15.5,15.5,15.48,15.49,544500.0
2015-04-27 14:00:00,15.48,15.52,15.48,15.52,501000.0,15.48,15.52,15.48,15.52,501000.0
2015-04-27 14:05:00,15.52,15.54,15.5,15.51,609000.0,15.52,15.54,15.5,15.51,609000.0
2015-04-27 14:10:00,15.5,15.54,15.5,15.53,694500.0,15.5,15.54,15.5,15.53,694500.0
2015-04-27 14:15:00,15.53,15.57,15.51,15.57,850500.0,15.53,15.57,15.51,15.57,850500.0
2015-04-27 14:20:00,15.57,15.59,15.53,15.58,672000.0,15.57,15.59,15.53,15.58,672000.0
2015-04-27 14:25:00,15.58,15.6,15.56,15.57,840000.0,15.58,15.6,15.56,15.57,840000.0
2015-04-27 14:30:00,15.57,15.58,15.54,15.55,733500.0,15.57,15.58,15.54,15.55,733500.0
2015-04-27 14:35:00,15.55,15.56,15.49,15.52,736500.0,15.55,15.56,15.49,15.52,736500.0
2015-04-27 14:40:00,15.51,15.56,15.51,15.55,946500.0,15.51,15.56,15.51,15.55,946500.0
2015-04-27 14:45:00,15.55,15.55,15.53,15.53,514500.0,15.55,15.55,15.53,15.53,514500.0
2015-04-27 14:50:00,15.53,15.53,15.49,15.49,738000.0,15.53,15.53,15.49,15.49,738000.0
2015-04-27 14:55:00,15.5,15.52,15.48,15.51,370500.0,15.5,15.52,15.48,15.51,370500.0
2015-04-27 15:00:00,15.51,15.54,15.49,15.52,817500.0,15.51,15.54,15.49,15.52,817500.0
2015-04-27 15:05:00,15.52,15.53,15.49,15.52,462000.0,15.52,15.53,15.49,15.52,462000.0
2015-04-27 15:10:00,15.51,15.55,15.51,15.53,801000.0,15.51,15.55,15.51,15.53,801000.0
2015-04-27 15:15:00,15.53,15.53,15.51,15.51,852000.0,15.53,15.53,15.51,15.51,852000.0
2015-04-27 15:20:00,15.51,15.52,15.44,15.48,1540500.0,15.51,15.52,15.44,15.48,1540500.0
2015-04-27 15:25:00,15.47,15.47,15.41,15.45,1387500.0,15.47,15.47,15.41,15.45,1387500.0
2015-04-27 15:30:00,15.45,15.5,15.43,15.47,1252500.0,15.45,15.5,15.43,15.47,1252500.0
2015-04-27 15:35:00,15.48,15.48,15.45,15.46,597000.0,15.48,15.48,15.45,15.46,597000.0
2015-04-27 15:40:00,15.46,15.46,15.4,15.44,1267500.0,15.46,15.46,15.4,15.44,1267500.0
2015-04-27 15:45:00,15.44,15.44,15.4,15.42,897000.0,15.44,15.44,15.4,15.42,897000.0
2015-04-27 15:50:00,15.41,15.43,15.38,15.43,2757000.0,15.41,15.43,15.38,15.43,2757000.0
2015-04-27 15:55:00,15.43,15.47,15.43,15.44,2376000.0,15.43,15.47,15.43,15.44,2376000.0
2015-04-28 09:30:00,15.65,15.66,15.5,15.6,4321500.0,15.65,15.66,15.5,15.6,4321500.0
2015-04-28 09:35:00,15.59,15.6,15.48,15.55,3189000.0,15.59,15.6,15.48,15.55,3189000.0
2015-04-28 09:40:00,15.55,15.58,15.42,15.45,2769000.0,15.55,15.58,15.42,15.45,2769000.0
2015-04-28 09:45:00,15.45,15.48,15.43,15.44,907500.0,15.45,15.48,15.43,15.44,907500.0
2015-04-28 09:50:00,15.44,15.53,15.43,15.52,901500.0,15.44,15.53,15.43,15.52,901500.0
2015-04-28 09:55:00,15.51,15.51,15.44,15.45,564000.0,15.51,15.51,15.44,15.45,564000.0
2015-04-28 10:00:00,15.45,15.46,15.37,15.37,1282500.0,15.45,15.46,15.37,15.37,1282500.0
2015-04-28 10:05:00,15.36,15.37,15.24,15.27,2890500.0,15.36,15.37,15.24,15.27,2890500.0
2015-04-28 10:10:00,15.27,15.3,15.2,15.25,1860000.0,15.27,15.3,15.2,15.25,1860000.0
2015-04-28 10:15:00,15.25,15.32,15.25,15.3,577500.0,15.25,15.32,15.25,15.3,577500.0
2015-04-28 10:20:00,15.29,15.31,15.26,15.31,670500.0,15.29,15.31,15.26,15.31,670500.0
2015-04-28 10:25:00,15.31,15.35,15.28,15.34,601500.0,15.31,15.35,15.28,15.34,601500.0
2015-04-28 10:30:00,15.34,15.42,15.34,15.4,1027500.0,15.34,15.42,15.34,15.4,1027500.0
2015-04-28 10:35:00,15.4,15.43,15.38,15.42,693000.0,15.4,15.43,15.38,15.42,693000.0
2015-04-28 10:40:00,15.42,15.52,15.41,15.49,1753500.0,15.42,15.52,15.41,15.49,1753500.0
2015-04-28 10:45:00,15.5,15.59,15.49,15.57,1905000.0,15.5,15.59,15.49,15.57,1905000.0
2015-04-28 10:50:00,15.56,15.63,15.54,15.6,2067000.0,15.56,15.63,15.54,15.6,2067000.0
2015-04-28 10:55:00,15.59,15.6,15.53,15.54,1047000.0,15.59,15.6,15.53,15.54,1047000.0
2015-04-28 11:00:00,15.54,15.64,15.54,15.63,1648500.0,15.54,15.64,15.54,15.63,1648500.0
2015-04-28 11:05:00,15.63,15.7,15.63,15.66,2767500.0,15.63,15.7,15.63,15.66,2767500.0
2015-04-28 11:10:00,15.66,15.67,15.61,15.65,1021500.0,15.66,15.67,15.61,15.65,1021500.0
2015-04-28 11:15:00,15.64,15.65,15.58,15.59,903000.0,15.64,15.65,15.58,15.59,903000.0
2015-04-28 11:20:00,15.59,15.62,15.55,15.61,1237500.0,15.59,15.62,15.55,15.61,1237500.0
2015-04-28 11:25:00,15.61,15.65,15.58,15.58,703500.0,15.61,15.65,15.58,15.58,703500.0
2015-04-28 11:30:00,15.58,15.63,15.58,15.63,588000.0,15.58,15.63,15.58,15.63,588000.0
2015-04-28 11:35:00,15.63,15.67,15.61,15.64,919500.0,15.63,15.67,15.61,15.64,919500.0
2015-04-28 11:40:00,15.64,15.64,15.59,15.62,1045500.0,15.64,15.64,15.59,15.62,1045500.0
2015-04-28 11:45:00,15.62,15.67,15.61,15.66,492000.0,15.62,15.67,15.61,15.66,492000.0
2015-04-28 11:50:00,15.66,15.67,15.6,15.63,478500.0,15.66,15.67,15.6,15.63,478500.0
2015-04-28 11:55:00,15.63,15.65,15.59,15.61,483000.0,15.63,15.65,15.59,15.61,483000.0
2015-04-28 12:00:00,15.62,15.62,15.56,15.59,865500.0,15.62,15.62,15.56,15.59,865500.0
2015-04-28 12:05:00,15.59,15.61,15.58,15.61,418500.0,15.59,15.61,15.58,15.61,418500.0
2015-04-28 12:10:00,15.61,15.61,15.54,15.57,945000.0,15.61,15.61,15.54,15.57,945000.0
2015-04-28 12:15:00,15.58,15.58,15.51,15.55,1551000.0,15.58,15.58,15.51,15.55,1551000.0
2015-04-28 12:20:00,15.54,15.58,15.52,15.52,703500.0,15.54,15.58,15.52,15.52,703500.0
2015-04-28 12:25:00,15.52,15.54,15.48,15.51,840000.0,15.52,15.54,15.48,15.51,840000.0
2015-04-28 12:30:00,15.52,15.53,15.5,15.51,423000.0,15.52,15.53,15.5,15.51,423000.0
2015-04-28 12:35:00,15.52,15.52,15.47,15.48,988500.0,15.52,15.52,15.47,15.48,988500.0
2015-04-28 12:40:00,15.48,15.52,15.48,15.5,730500.0,15.48,15.52,15.48,15.5,730500.0
2015-04-28 12:45:00,15.5,15.51,15.47,15.51,492000.0,15.5,15.51,15.47,15.51,492000.0
2015-04-28 12:50:00,15.51,15.55,15.51,15.54,643500.0,15.51,15.55,15.51,15.54,643500.0
2015-04-28 12:55:00,15.53,15.55,15.48,15.49,702000.0,15.53,15.55,15.48,15.49,702000.0
2015-04-28 13:00:00,15.49,15.55,15.49,15.54,498000.0,15.49,15.55,15.49,15.54,498000.0
2015-04-28 13:05:00,15.53,15.53,15.49,15.49,369000.0,15.53,15.53,15.49,15.49,369000.0
2015-04-28 13:10:00,15.49,15.5,15.45,15.47,897000.0,15.49,15.5,15.45,15.47,897000.0
2015-04-28 13:15:00,15.47,15.47,15.41,15.44,1176000.0,15.47,15.47,15.41,15.44,1176000.0
2015-04-28 13:20:00,15.44,15.48,15.42,15.43,1051500.0,15.44,15.48,15.42,15.43,1051500.0
2015-04-28 13:25:00,15.44,15.46,15.42,15.45,891000.0,15.44,15.46,15.42,15.45,891000.0
2015-04-28 13:30:00,15.45,15.49,15.44,15.45,838500.0,15.45,15.49,15.44,15.45,838500.0
2015-04-28 13:35:00,15.45,15.45,15.42,15.45,432000.0,15.45,15.45,15.42,15.45,432000.0
2015-04-28 13:40:00,15.45,15.45,15.43,15.44,313500.0,15.45,15.45,15.43,15.44,313500.0
2015-04-28 13:45:00,15.45,15.45,15.43,15.45,195000.0,15.45,15.45,15.43,15.45,195000.0
2015-04-28 13:50:00,15.45,15.46,15.38,15.41,1038000.0,15.45,15.46,15.38,15.41,1038000.0
2015-04-28 13:55:00,15.41,15.42,15.36,15.37,738000.0,15.41,15.42,15.36,15.37,738000.0
2015-04-28 14:00:00,15.37,15.37,15.32,15.36,1342500.0,15.37,15.37,15.32,15.36,1342500.0
2015-04-28 14:05:00,15.36,15.37,15.34,15.35,634500.0,15.36,15.37,15.34,15.35,634500.0
2015-04-28 14:10:00,15.35,15.37,15.33,15.34,1210500.0,15.35,15.37,15.33,15.34,1210500.0
2015-04-28 14:15:00,15.35,15.36,15.3,15.35,1053000.0,15.35,15.36,15.3,15.35,1053000.0
2015-04-28 14:20:00,15.35,15.35,15.3,15.33,741000.0,15.35,15.35,15.3,15.33,741000.0
2015-04-28 14:25:00,15.33,15.36,15.33,15.33,544500.0,15.33,15.36,15.33,15.33,544500.0
2015-04-28 14:30:00,15.33,15.35,15.31,15.35,607500.0,15.33,15.35,15.31,15.35,607500.0
2015-04-28 14:35:00,15.35,15.39,15.34,15.38,633000.0,15.35,15.39,15.34,15.38,633000.0
2015-04-28 14:40:00,15.38,15.39,15.34,15.37,414000.0,15.38,15.39,15.34,15.37,414000.0
2015-04-28 14:45:00,15.36,15.42,15.36,15.4,460500.0,15.36,15.42,15.36,15.4,460500.0
2015-04-28 14:50:00,15.4,15.42,15.39,15.39,454500.0,15.4,15.42,15.39,15.39,454500.0
2015-04-28 14:55:00,15.39,15.42,15.36,15.36,940500.0,15.39,15.42,15.36,15.36,940500.0
2015-04-28 15:00:00,15.37,15.4,15.37,15.38,711000.0,15.37,15.4,15.37,15.38,711000.0
2015-04-28 15:05:00,15.38,15.39,15.35,15.37,478500.0,15.38,15.39,15.35,15.37,478500.0
2015-04-28 15:10:00,15.36,15.4,15.35,15.35,409500.0,15.36,15.4,15.35,15.35,409500.0
2015-04-28 15:15:00,15.35,15.38,15.35,15.36,337500.0,15.35,15.38,15.35,15.36,337500.0
2015-04-28 15:20:00,15.36,15.39,15.36,15.36,316500.0,15.36,15.39,15.36,15.36,316500.0
2015-04-28 15:25:00,15.35,15.36,15.33,15.34,430500.0,15.35,15.36,15.33,15.34,430500.0
2015-04-28 15:30:00,15.34,15.37,15.34,15.36,574500.0,15.34,15.37,15.34,15.36,574500.0
2015-04-28 15:35:00,15.36,15.36,15.34,15.35,417000.0,15.36,15.36,15.34,15.35,417000.0
2015-04-28 15:40:00,15.35,15.37,15.35,15.36,691500.0,15.35,15.37,15.35,15.36,691500.0
2015-04-28 15:45:00,15.35,15.36,15.34,15.35,913500.0,15.35,15.36,15.34,15.35,913500.0
2015-04-28 15:50:00,15.35,15.38,15.34,15.35,1224000.0,15.35,15.38,15.34,15.35,1224000.0
2015-04-28 15:55:00,15.35,15.38,15.33,15.37,2017500.0,15.35,15.38,15.33,15.37,2017500.0
2015-04-29 09:30:00,15.34,15.47,15.3,15.4,1747500.0,15.34,15.47,15.3,15.4,1747500.0
2015-04-29 09:35:00,15.4,15.42,15.36,15.38,373500.0,15.4,15.42,15.36,15.38,373500.0
2015-04-29 09:40:00,15.38,15.47,15.37,15.38,1534500.0,15.38,15.47,15.37,15.38,1534500.0
2015-04-29 09:45:00,15.38,15.51,15.37,15.5,1272000.0,15.38,15.51,15.37,15.5,1272000.0
2015-04-29 09:50:00,15.51,15.59,15.49,15.54,1438500.0,15.51,15.59,15.49,15.54,1438500.0
2015-04-29 09:55:00,15.54,15.55,15.47,15.49,1081500.0,15.54,15.55,15.47,15.49,1081500.0
2015-04-29 10:00:00,15.48,15.48,15.39,15.4,1285500.0,15.48,15.48,15.39,15.4,1285500.0
2015-04-29 10:05:00,15.4,15.43,15.31,15.34,1399500.0,15.4,15.43,15.31,15.34,1399500.0
2015-04-29 10:10:00,15.33,15.38,15.31,15.34,730500.0,15.33,15.38,15.31,15.34,730500.0
2015-04-29 10:15:00,15.34,15.34,15.28,15.29,724500.0,15.34,15.34,15.28,15.29,724500.0
2015-04-29 10:20:00,15.29,15.3,15.24,15.25,1113000.0,15.29,15.3,15.24,15.25,1113000.0
2015-04-29 10:25:00,15.25,15.28,15.23,15.24,616500.0,15.25,15.28,15.23,15.24,616500.0
2015-04-29 10:30:00,15.24,15.3,15.23,15.27,720000.0,15.24,15.3,15.23,15.27,720000.0
2015-04-29 10:35:00,15.29,15.32,15.28,15.31,336000.0,15.29,15.32,15.28,15.31,336000.0
2015-04-29 10:40:00,15.32,15.33,15.29,15.29,364500.0,15.32,15.33,15.29,15.29,364500.0
2015-04-29 10:45:00,15.29,15.3,15.23,15.25,697500.0,15.29,15.3,15.23,15.25,697500.0
2015-04-29 10:50:00,15.26,15.27,15.18,15.26,1009500.0,15.26,15.27,15.18,15.26,1009500.0
2015-04-29 10:55:00,15.25,15.28,15.22,15.28,430500.0,15.25,15.28,15.22,15.28,430500.0
2015-04-29 11:00:00,15.29,15.35,15.27,15.35,1090500.0,15.29,15.35,15.27,15.35,1090500.0
2015-04-29 11:05:00,15.34,15.36,15.3,15.31,424500.0,15.34,15.36,15.3,15.31,424500.0
2015-04-29 11:10:00,15.33,15.34,15.3,15.3,472500.0,15.33,15.34,15.3,15.3,472500.0
2015-04-29 11:15:00,15.31,15.34,15.3,15.33,202500.0,15.31,15.34,15.3,15.33,202500.0
2015-04-29 11:20:00,15.33,15.34,15.33,15.34,198000.0,15.33,15.34,15.33,15.34,198000.0
2015-04-29 11:25:00,15.34,15.43,15.34,15.38,915000.0,15.34,15.43,15.34,15.38,915000.0
2015-04-29 11:30:00,15.37,15.38,15.33,15.34,406500.0,15.37,15.38,15.33,15.34,406500.0
2015-04-29 11:35:00,15.35,15.41,15.35,15.4,633000.0,15.35,15.41,15.35,15.4,633000.0
2015-04-29 11:40:00,15.4,15.41,15.39,15.4,355500.0,15.4,15.41,15.39,15.4,355500.0
2015-04-29 11:45:00,15.41,15.44,15.41,15.44,633000.0,15.41,15.44,15.41,15.44,633000.0
2015-04-29 11:50:00,15.44,15.45,15.43,15.45,259500.0,15.44,15.45,15.43,15.45,259500.0
2015-04-29 11:55:00,15.45,15.46,15.43,15.44,565500.0,15.45,15.46,15.43,15.44,565500.0
2015-04-29 12:00:00,15.43,15.44,15.4,15.42,379500.0,15.43,15.44,15.4,15.42,379500.0
2015-04-29 12:05:00,15.41,15.42,15.38,15.41,408000.0,15.41,15.42,15.38,15.41,408000.0
2015-04-29 12:10:00,15.41,15.42,15.35,15.35,486000.0,15.41,15.42,15.35,15.35,486000.0
2015-04-29 12:15:00,15.35,15.37,15.32,15.32,267000.0,15.35,15.37,15.32,15.32,267000.0
2015-04-29 12:20:00,15.32,15.39,15.32,15.38,258000.0,15.32,15.39,15.32,15.38,258000.0
2015-04-29 12:25:00,15.37,15.39,15.36,15.37,174000.0,15.37,15.39,15.36,15.37,174000.0
2015-04-29 12:30:00,15.37,15.37,15.32,15.33,528000.0,15.37,15.37,15.32,15.33,528000.0
2015-04-29 12:35:00,15.33,15.33,15.31,15.31,930000.0,15.33,15.33,15.31,15.31,930000.0
2015-04-29 12:40:00,15.32,15.32,15.28,15.31,330000.0,15.32,15.32,15.28,15.31,330000.0
2015-04-29 12:45:00,15.31,15.34,15.31,15.34,445500.0,15.31,15.34,15.31,15.34,445500.0
2015-04-29 12:50:00,15.34,15.37,15.34,15.35,324000.0,15.34,15.37,15.34,15.35,324000.0
2015-04-29 12:55:00,15.36,15.44,15.35,15.42,1048500.0,15.36,15.44,15.35,15.42,1048500.0
2015-04-29 13:00:00,15.42,15.44,15.4,15.42,1087500.0,15.42,15.44,15.4,15.42,1087500.0
2015-04-29 13:05:00,15.42,15.46,15.41,15.45,1003500.0,15.42,15.46,15.41,15.45,1003500.0
2015-04-29 13:10:00,15.45,15.47,15.44,15.47,654000.0,15.45,15.47,15.44,15.47,654000.0
2015-04-29 13:15:00,15.47,15.5,15.47,15.48,429000.0,15.47,15.5,15.47,15.48,429000.0
2015-04-29 13:20:00,15.47,15.48,15.44,15.44,597000.0,15.47,15.48,15.44,15.44,597000.0
2015-04-29 13:25:00,15.44,15.47,15.44,15.45,225000.0,15.44,15.47,15.44,15.45,225000.0
2015-04-29 13:30:00,15.46,15.48,15.44,15.45,405000.0,15.46,15.48,15.44,15.45,405000.0
2015-04-29 13:35:00,15.45,15.46,15.43,15.45,280500.0,15.45,15.46,15.43,15.45,280500.0
2015-04-29 13:40:00,15.46,15.47,15.44,15.46,144000.0,15.46,15.47,15.44,15.46,144000.0
2015-04-29 13:45:00,15.46,15.47,15.45,15.46,160500.0,15.46,15.47,15.45,15.46,160500.0
2015-04-29 13:50:00,15.46,15.47,15.45,15.46,132000.0,15.46,15.47,15.45,15.46,132000.0
2015-04-29 13:55:00,15.46,15.53,15.46,15.5,847500.0,15.46,15.53,15.46,15.5,847500.0
2015-04-29 14:00:00,15.5,15.51,15.46,15.5,510000.0,15.5,15.51,15.46,15.5,510000.0
2015-04-29 14:05:00,15.5,15.56,15.49,15.52,727500.0,15.5,15.56,15.49,15.52,727500.0
2015-04-29 14:10:00,15.51,15.53,15.47,15.48,358500.0,15.51,15.53,15.47,15.48,358500.0
2015-04-29 14:15:00,15.49,15.55,15.49,15.54,415500.0,15.49,15.55,15.49,15.54,415500.0
2015-04-29 14:20:00,15.54,15.56,15.52,15.55,544500.0,15.54,15.56,15.52,15.55,544500.0
2015-04-29 14:25:00,15.55,15.61,15.55,15.61,1392000.0,15.55,15.61,15.55,15.61,1392000.0
2015-04-29 14:30:00,15.61,15.61,15.55,15.58,571500.0,15.61,15.61,15.55,15.58,571500.0
2015-04-29 14:35:00,15.58,15.6,15.57,15.57,502500.0,15.58,15.6,15.57,15.57,502500.0
2015-04-29 14:40:00,15.58,15.62,15.58,15.62,813000.0,15.58,15.62,15.58,15.62,813000.0
2015-04-29 14:45:00,15.62,15.65,15.61,15.63,1096500.0,15.62,15.65,15.61,15.63,1096500.0
2015-04-29 14:50:00,15.63,15.66,15.63,15.63,753000.0,15.63,15.66,15.63,15.63,753000.0
2015-04-29 14:55:00,15.63,15.63,15.6,15.61,670500.0,15.63,15.63,15.6,15.61,670500.0
2015-04-29 15:00:00,15.61,15.62,15.55,15.55,642000.0,15.61,15.62,15.55,15.55,642000.0
2015-04-29 15:05:00,15.55,15.58,15.54,15.57,889500.0,15.55,15.58,15.54,15.57,889500.0
2015-04-29 15:10:00,15.56,15.57,15.53,15.56,484500.0,15.56,15.57,15.53,15.56,484500.0
2015-04-29 15:15:00,15.57,15.58,15.55,15.57,334500.0,15.57,15.58,15.55,15.57,334500.0
2015-04-29 15:20:00,15.57,15.58,15.56,15.57,292500.0,15.57,15.58,15.56,15.57,292500.0
2015-04-29 15:25:00,15.57,15.58,15.57,15.57,180000.0,15.57,15.58,15.57,15.57,180000.0
2015-04-29 15:30:00,15.58,15.58,15.55,15.56,322500.0,15.58,15.58,15.55,15.56,322500.0
2015-04-29 15:35:00,15.56,15.58,15.56,15.56,339000.0,15.56,15.58,15.56,15.56,339000.0
2015-04-29 15:40:00,15.56,15.56,15.49,15.49,877500.0,15.56,15.56,15.49,15.49,877500.0
2015-04-29 15:45:00,15.49,15.49,15.47,15.49,576000.0,15.49,15.49,15.47,15.49,576000.0
2015-04-29 15:50:00,15.49,15.5,15.47,15.49,828000.0,15.49,15.5,15.47,15.49,828000.0
2015-04-29 15:55:00,15.48,15.52,15.48,15.5,1938000.0,15.48,15.52,15.48,15.5,1938000.0
2015-04-30 09:30:00,15.36,15.53,15.34,15.45,2370000.0,15.36,15.53,15.34,15.45,2370000.0
2015-04-30 09:35:00,15.43,15.46,15.35,15.37,997500.0,15.43,15.46,15.35,15.37,997500.0
2015-04-30 09:40:00,15.37,15.38,15.28,15.33,1050000.0,15.37,15.38,15.28,15.33,1050000.0
2015-04-30 09:45:00,15.32,15.33,15.23,15.28,1135500.0,15.32,15.33,15.23,15.28,1135500.0
2015-04-30 09:50:00,15.27,15.28,15.21,15.25,966000.0,15.27,15.28,15.21,15.25,966000.0
2015-04-30 09:55:00,15.24,15.25,15.2,15.2,790500.0,15.24,15.25,15.2,15.2,790500.0
2015-04-30 10:00:00,15.2,15.27,15.18,15.2,1440000.0,15.2,15.27,15.18,15.2,1440000.0
2015-04-30 10:05:00,15.21,15.22,15.18,15.19,1011000.0,15.21,15.22,15.18,15.19,1011000.0
2015-04-30 10:10:00,15.19,15.25,15.19,15.19,667500.0,15.19,15.25,15.19,15.19,667500.0
2015-04-30 10:15:00,15.2,15.2,15.1,15.11,1713000.0,15.2,15.2,15.1,15.11,1713000.0
2015-04-30 10:20:00,15.11,15.18,15.07,15.08,1371000.0,15.11,15.18,15.07,15.08,1371000.0
2015-04-30 10:25:00,15.07,15.16,15.07,15.1,1593000.0,15.07,15.16,15.07,15.1,1593000.0
2015-04-30 10:30:00,15.1,15.15,15.08,15.12,910500.0,15.1,15.15,15.08,15.12,910500.0
2015-04-30 10:35:00,15.12,15.2,15.12,15.15,832500.0,15.12,15.2,15.12,15.15,832500.0
2015-04-30 10:40:00,15.17,15.21,15.14,15.19,420000.0,15.17,15.21,15.14,15.19,420000.0
2015-04-30 10:45:00,15.17,15.18,15.16,15.16,280500.0,15.17,15.18,15.16,15.16,280500.0
2015-04-30 10:50:00,15.16,15.16,15.12,15.12,324000.0,15.16,15.16,15.12,15.12,324000.0
2015-04-30 10:55:00,15.12,15.15,15.11,15.15,274500.0,15.12,15.15,15.11,15.15,274500.0
2015-04-30 11:00:00,15.16,15.18,15.14,15.17,472500.0,15.16,15.18,15.14,15.17,472500.0
2015-04-30 11:05:00,15.17,15.27,15.17,15.24,1158000.0,15.17,15.27,15.17,15.24,1158000.0
2015-04-30 11:10:00,15.25,15.28,15.22,15.28,583500.0,15.25,15.28,15.22,15.28,583500.0
2015-04-30 11:15:00,15.27,15.29,15.25,15.28,579000.0,15.27,15.29,15.25,15.28,579000.0
2015-04-30 11:20:00,15.28,15.29,15.24,15.25,457500.0,15.28,15.29,15.24,15.25,457500.0
2015-04-30 11:25:00,15.24,15.27,15.22,15.24,367500.0,15.24,15.27,15.22,15.24,367500.0
2015-04-30 11:30:00,15.25,15.28,15.24,15.26,474000.0,15.25,15.28,15.24,15.26,474000.0
2015-04-30 11:35:00,15.26,15.26,15.21,15.23,328500.0,15.26,15.26,15.21,15.23,328500.0
2015-04-30 11:40:00,15.23,15.24,15.2,15.22,202500.0,15.23,15.24,15.2,15.22,202500.0
2015-04-30 11:45:00,15.22,15.24,15.18,15.24,357000.0,15.22,15.24,15.18,15.24,357000.0
2015-04-30 11:50:00,15.24,15.25,15.21,15.23,216000.0,15.24,15.25,15.21,15.23,216000.0
2015-04-30 11:55:00,15.24,15.24,15.21,15.22,151500.0,15.24,15.24,15.21,15.22,151500.0
2015-04-30 12:00:00,15.21,15.22,15.18,15.2,217500.0,15.21,15.22,15.18,15.2,217500.0
2015-04-30 12:05:00,15.2,15.2,15.17,15.18,181500.0,15.2,15.2,15.17,15.18,181500.0
2015-04-30 12:10:00,15.17,15.2,15.17,15.19,120000.0,15.17,15.2,15.17,15.19,120000.0
2015-04-30 12:15:00,15.19,15.21,15.18,15.21,198000.0,15.19,15.21,15.18,15.21,198000.0
2015-04-30 12:20:00,15.22,15.26,15.2,15.26,276000.0,15.22,15.26,15.2,15.26,276000.0
2015-04-30 12:25:00,15.26,15.26,15.21,15.25,430500.0,15.26,15.26,15.21,15.25,430500.0
2015-04-30 12:30:00,15.25,15.25,15.21,15.25,219000.0,15.25,15.25,15.21,15.25,219000.0
2015-04-30 12:35:00,15.24,15.27,15.24,15.25,175500.0,15.24,15.27,15.24,15.25,175500.0
2015-04-30 12:40:00,15.25,15.26,15.22,15.22,505500.0,15.25,15.26,15.22,15.22,505500.0
2015-04-30 12:45:00,15.22,15.23,15.18,15.2,369000.0,15.22,15.23,15.18,15.2,369000.0
2015-04-30 12:50:00,15.2,15.21,15.17,15.18,342000.0,15.2,15.21,15.17,15.18,342000.0
2015-04-30 12:55:00,15.18,15.21,15.18,15.21,135000.0,15.18,15.21,15.18,15.21,135000.0
2015-04-30 13:00:00,15.21,15.22,15.19,15.21,265500.0,15.21,15.22,15.19,15.21,265500.0
2015-04-30 13:05:00,15.22,15.23,15.2,15.22,352500.0,15.22,15.23,15.2,15.22,352500.0
2015-04-30 13:10:00,15.22,15.25,15.21,15.25,313500.0,15.22,15.25,15.21,15.25,313500.0
2015-04-30 13:15:00,15.25,15.26,15.22,15.24,117000.0,15.25,15.26,15.22,15.24,117000.0
2015-04-30 13:20:00,15.24,15.25,15.21,15.24,112500.0,15.24,15.25,15.21,15.24,112500.0
2015-04-30 13:25:00,15.24,15.26,15.21,15.25,186000.0,15.24,15.26,15.21,15.25,186000.0
2015-04-30 13:30:00,15.25,15.28,15.24,15.26,298500.0,15.25,15.28,15.24,15.26,298500.0
2015-04-30 13:35:00,15.26,15.26,15.22,15.24,187500.0,15.26,15.26,15.22,15.24,187500.0
2015-04-30 13:40:00,15.24,15.26,15.23,15.25,187500.0,15.24,15.26,15.23,15.25,187500.0
2015-04-30 13:45:00,15.25,15.25,15.22,15.22,142500.0,15.25,15.25,15.22,15.22,142500.0
2015-04-30 13:50:00,15.22,15.22,15.2,15.21,411000.0,15.22,15.22,15.2,15.21,411000.0
2015-04-30 13:55:00,15.21,15.22,15.19,15.19,273000.0,15.21,15.22,15.19,15.19,273000.0
2015-04-30 14:00:00,15.19,15.22,15.18,15.21,252000.0,15.19,15.22,15.18,15.21,252000.0
2015-04-30 14:05:00,15.21,15.24,15.2,15.22,342000.0,15.21,15.24,15.2,15.22,342000.0
2015-04-30 14:10:00,15.22,15.26,15.22,15.24,669000.0,15.22,15.26,15.22,15.24,669000.0
2015-04-30 14:15:00,15.24,15.25,15.22,15.22,171000.0,15.24,15.25,15.22,15.22,171000.0
2015-04-30 14:20:00,15.22,15.23,15.18,15.18,358500.0,15.22,15.23,15.18,15.18,358500.0
2015-04-30 14:25:00,15.18,15.19,15.17,15.18,472500.0,15.18,15.19,15.17,15.18,472500.0
2015-04-30 14:30:00,15.18,15.18,15.15,15.17,226500.0,15.18,15.18,15.15,15.17,226500.0
2015-04-30 14:35:00,15.17,15.18,15.15,15.16,358500.0,15.17,15.18,15.15,15.16,358500.0
2015-04-30 14:40:00,15.16,15.17,15.16,15.17,367500.0,15.16,15.17,15.16,15.17,367500.0
2015-04-30 14:45:00,15.17,15.17,15.14,15.16,241500.0,15.17,15.17,15.14,15.16,241500.0
2015-04-30 14:50:00,15.16,15.17,15.15,15.15,268500.0,15.16,15.17,15.15,15.15,268500.0
2015-04-30 14:55:00,15.15,15.16,15.1,15.11,1204500.0,15.15,15.16,15.1,15.11,1204500.0
2015-04-30 15:00:00,15.12,15.13,15.08,15.09,652500.0,15.12,15.13,15.08,15.09,652500.0
2015-04-30 15:05:00,15.1,15.14,15.1,15.11,535500.0,15.1,15.14,15.1,15.11,535500.0
2015-04-30 15:10:00,15.11,15.13,15.1,15.12,808500.0,15.11,15.13,15.1,15.12,808500.0
2015-04-30 15:15:00,15.12,15.16,15.12,15.15,465000.0,15.12,15.16,15.12,15.15,465000.0
2015-04-30 15:20:00,15.15,15.16,15.12,15.13,267000.0,15.15,15.16,15.12,15.13,267000.0
2015-04-30 15:25:00,15.13,15.16,15.05,15.08,3261000.0,15.13,15.16,15.05,15.08,3261000.0
2015-04-30 15:30:00,15.07,15.09,15.02,15.07,1119000.0,15.07,15.09,15.02,15.07,1119000.0
2015-04-30 15:35:00,15.07,15.09,15.06,15.07,699000.0,15.07,15.09,15.06,15.07,699000.0
2015-04-30 15:40:00,15.07,15.09,15.06,15.07,693000.0,15.07,15.09,15.06,15.07,693000.0
2015-04-30 15:45:00,15.07,15.07,15.02,15.04,1207500.0,15.07,15.07,15.02,15.04,1207500.0
2015-04-30 15:50:00,15.03,15.03,15.01,15.02,1458000.0,15.03,15.03,15.01,15.02,1458000.0
2015-04-30 15:55:00,15.02,15.07,15.02,15.07,1732500.0,15.02,15.07,15.02,15.07,1732500.0
2015-05-01 09:30:00,15.33,15.45,15.17,15.2,3799500.0,15.33,15.45,15.17,15.2,3799500.0
2015-05-01 09:35:00,15.2,15.25,15.07,15.21,2133000.0,15.2,15.25,15.07,15.21,2133000.0
2015-05-01 09:40:00,15.2,15.21,14.9,14.98,3018000.0,15.2,15.21,14.9,14.98,3018000.0
2015-05-01 09:45:00,14.97,15.03,14.92,14.96,2440500.0,14.97,15.03,14.92,14.96,2440500.0
2015-05-01 09:50:00,14.97,15.09,14.94,15.08,1477500.0,14.97,15.09,14.94,15.08,1477500.0
2015-05-01 09:55:00,15.09,15.14,15.01,15.01,937500.0,15.09,15.14,15.01,15.01,937500.0
2015-05-01 10:00:00,15.01,15.12,15.0,15.08,1170000.0,15.01,15.12,15.0,15.08,1170000.0
2015-05-01 10:05:00,15.08,15.09,15.03,15.08,465000.0,15.08,15.09,15.03,15.08,465000.0
2015-05-01 10:10:00,15.08,15.13,15.07,15.1,963000.0,15.08,15.13,15.07,15.1,963000.0
2015-05-01 10:15:00,15.1,15.16,15.07,15.16,751500.0,15.1,15.16,15.07,15.16,751500.0
2015-05-01 10:20:00,15.15,15.18,15.13,15.14,919500.0,15.15,15.18,15.13,15.14,919500.0
2015-05-01 10:25:00,15.14,15.14,15.07,15.1,618000.0,15.14,15.14,15.07,15.1,618000.0
2015-05-01 10:30:00,15.09,15.11,15.07,15.08,570000.0,15.09,15.11,15.07,15.08,570000.0
2015-05-01 10:35:00,15.08,15.08,14.97,15.0,1141500.0,15.08,15.08,14.97,15.0,1141500.0
2015-05-01 10:40:00,15.0,15.0,14.94,14.95,762000.0,15.0,15.0,14.94,14.95,762000.0
2015-05-01 10:45:00,14.94,15.0,14.94,14.94,486000.0,14.94,15.0,14.94,14.94,486000.0
2015-05-01 10:50:00,14.95,14.97,14.93,14.96,657000.0,14.95,14.97,14.93,14.96,657000.0
2015-05-01 10:55:00,14.95,14.95,14.84,14.86,1519500.0,14.95,14.95,14.84,14.86,1519500.0
2015-05-01 11:00:00,14.86,14.89,14.82,14.84,1840500.0,14.86,14.89,14.82,14.84,1840500.0
2015-05-01 11:05:00,14.84,14.84,14.75,14.75,1740000.0,14.84,14.84,14.75,14.75,1740000.0
2015-05-01 11:10:00,14.76,14.91,14.75,14.83,943500.0,14.76,14.91,14.75,14.83,943500.0
2015-05-01 11:15:00,14.85,14.96,14.85,14.91,1002000.0,14.85,14.96,14.85,14.91,1002000.0
2015-05-01 11:20:00,14.91,14.95,14.9,14.9,489000.0,14.91,14.95,14.9,14.9,489000.0
2015-05-01 11:25:00,14.9,14.92,14.87,14.92,334500.0,14.9,14.92,14.87,14.92,334500.0
2015-05-01 11:30:00,14.92,14.93,14.85,14.85,340500.0,14.92,14.93,14.85,14.85,340500.0
2015-05-01 11:35:00,14.85,14.88,14.83,14.85,562500.0,14.85,14.88,14.83,14.85,562500.0
2015-05-01 11:40:00,14.85,14.87,14.84,14.87,357000.0,14.85,14.87,14.84,14.87,357000.0
2015-05-01 11:45:00,14.87,14.88,14.85,14.86,304500.0,14.87,14.88,14.85,14.86,304500.0
2015-05-01 11:50:00,14.86,14.86,14.79,14.8,562500.0,14.86,14.86,14.79,14.8,562500.0
2015-05-01 11:55:00,14.79,14.83,14.76,14.81,826500.0,14.79,14.83,14.76,14.81,826500.0
2015-05-01 12:00:00,14.81,14.82,14.77,14.8,478500.0,14.81,14.82,14.77,14.8,478500.0
2015-05-01 12:05:00,14.79,14.81,14.78,14.79,676500.0,14.79,14.81,14.78,14.79,676500.0
2015-05-01 12:10:00,14.79,14.8,14.75,14.75,756000.0,14.79,14.8,14.75,14.75,756000.0
2015-05-01 12:15:00,14.76,14.78,14.74,14.74,523500.0,14.76,14.78,14.74,14.74,523500.0
2015-05-01 12:20:00,14.74,14.76,14.7,14.7,1224000.0,14.74,14.76,14.7,14.7,1224000.0
2015-05-01 12:25:00,14.71,14.75,14.69,14.75,547500.0,14.71,14.75,14.69,14.75,547500.0
2015-05-01 12:30:00,14.75,14.76,14.7,14.74,433500.0,14.75,14.76,14.7,14.74,433500.0
2015-05-01 12:35:00,14.75,14.79,14.75,14.79,705000.0,14.75,14.79,14.75,14.79,705000.0
2015-05-01 12:40:00,14.78,14.79,14.75,14.75,391500.0,14.78,14.79,14.75,14.75,391500.0
2015-05-01 12:45:00,14.75,14.77,14.72,14.72,396000.0,14.75,14.77,14.72,14.72,396000.0
2015-05-01 12:50:00,14.72,14.74,14.72,14.74,270000.0,14.72,14.74,14.72,14.74,270000.0
2015-05-01 12:55:00,14.74,14.77,14.74,14.76,331500.0,14.74,14.77,14.74,14.76,331500.0
2015-05-01 13:00:00,14.76,14.78,14.76,14.76,270000.0,14.76,14.78,14.76,14.76,270000.0
2015-05-01 13:05:00,14.76,14.76,14.72,14.72,256500.0,14.76,14.76,14.72,14.72,256500.0
2015-05-01 13:10:00,14.73,14.74,14.72,14.73,199500.0,14.73,14.74,14.72,14.73,199500.0
2015-05-01 13:15:00,14.73,14.75,14.73,14.74,243000.0,14.73,14.75,14.73,14.74,243000.0
2015-05-01 13:20:00,14.73,14.74,14.7,14.7,375000.0,14.73,14.74,14.7,14.7,375000.0
2015-05-01 13:25:00,14.7,14.75,14.7,14.75,477000.0,14.7,14.75,14.7,14.75,477000.0
2015-05-01 13:30:00,14.75,14.78,14.75,14.78,507000.0,14.75,14.78,14.75,14.78,507000.0
2015-05-01 13:35:00,14.78,14.78,14.76,14.76,600000.0,14.78,14.78,14.76,14.76,600000.0
2015-05-01 13:40:00,14.76,14.77,14.75,14.77,216000.0,14.76,14.77,14.75,14.77,216000.0
2015-05-01 13:45:00,14.77,14.81,14.76,14.79,658500.0,14.77,14.81,14.76,14.79,658500.0
2015-05-01 13:50:00,14.79,14.86,14.78,14.85,589500.0,14.79,14.86,14.78,14.85,589500.0
2015-05-01 13:55:00,14.85,14.85,14.82,14.83,487500.0,14.85,14.85,14.82,14.83,487500.0
2015-05-01 14:00:00,14.83,14.84,14.8,14.81,478500.0,14.83,14.84,14.8,14.81,478500.0
2015-05-01 14:05:00,14.81,14.83,14.8,14.83,370500.0,14.81,14.83,14.8,14.83,370500.0
2015-05-01 14:10:00,14.84,14.85,14.83,14.84,234000.0,14.84,14.85,14.83,14.84,234000.0
2015-05-01 14:15:00,14.85,14.87,14.84,14.87,540000.0,14.85,14.87,14.84,14.87,540000.0
2015-05-01 14:20:00,14.87,14.89,14.87,14.89,700500.0,14.87,14.89,14.87,14.89,700500.0
2015-05-01 14:25:00,14.88,14.94,14.88,14.94,961500.0,14.88,14.94,14.88,14.94,961500.0
2015-05-01 14:30:00,14.94,14.97,14.91,14.94,1264500.0,14.94,14.97,14.91,14.94,1264500.0
2015-05-01 14:35:00,14.94,14.95,14.88,14.93,546000.0,14.94,14.95,14.88,14.93,546000.0
2015-05-01 14:40:00,14.93,14.94,14.92,14.92,259500.0,14.93,14.94,14.92,14.92,259500.0
2015-05-01 14:45:00,14.92,14.97,14.92,14.96,493500.0,14.92,14.97,14.92,14.96,493500.0
2015-05-01 14:50:00,14.96,14.97,14.95,14.97,433500.0,14.96,14.97,14.95,14.97,433500.0
2015-05-01 14:55:00,14.97,14.98,14.96,14.97,210000.0,14.97,14.98,14.96,14.97,210000.0
2015-05-01 15:00:00,14.97,15.0,14.97,14.99,546000.0,14.97,15.0,14.97,14.99,546000.0
2015-05-01 15:05:00,14.99,15.02,14.99,14.99,682500.0,14.99,15.02,14.99,14.99,682500.0
2015-05-01 15:10:00,14.99,14.99,14.95,14.95,586500.0,14.99,14.99,14.95,14.95,586500.0
2015-05-01 15:15:00,14.95,14.99,14.95,14.96,462000.0,14.95,14.99,14.95,14.96,462000.0
2015-05-01 15:20:00,14.96,14.96,14.93,14.96,1035000.0,14.96,14.96,14.93,14.96,1035000.0
2015-05-01 15:25:00,14.96,14.99,14.95,14.97,342000.0,14.96,14.99,14.95,14.97,342000.0
2015-05-01 15:30:00,14.97,15.02,14.97,15.02,582000.0,14.97,15.02,14.97,15.02,582000.0
2015-05-01 15:35:00,15.01,15.02,14.98,14.98,732000.0,15.01,15.02,14.98,14.98,732000.0
2015-05-01 15:40:00,14.99,15.05,14.99,15.03,1140000.0,14.99,15.05,14.99,15.03,1140000.0
2015-05-01 15:45:00,15.03,15.08,15.02,15.07,1978500.0,15.03,15.08,15.02,15.07,1978500.0
2015-05-01 15:50:00,15.07,15.08,15.05,15.07,1306500.0,15.07,15.08,15.05,15.07,1306500.0
2015-05-01 15:55:00,15.07,15.08,15.05,15.06,3423000.0,15.07,15.08,15.05,15.06,3423000.0
2015-05-04 09:30:00,15.21,15.32,15.14,15.3,2625000.0,15.21,15.32,15.14,15.3,2625000.0
2015-05-04 09:35:00,15.31,15.46,15.29,15.46,3670500.0,15.31,15.46,15.29,15.46,3670500.0
2015-05-04 09:40:00,15.46,15.65,15.45,15.52,4543500.0,15.46,15.65,15.45,15.52,4543500.0
2015-05-04 09:45:00,15.53,15.55,15.48,15.51,1893000.0,15.53,15.55,15.48,15.51,1893000.0
2015-05-04 09:50:00,15.5,15.58,15.49,15.54,1896000.0,15.5,15.58,15.49,15.54,1896000.0
2015-05-04 09:55:00,15.54,15.56,15.51,15.53,1521000.0,15.54,15.56,15.51,15.53,1521000.0
2015-05-04 10:00:00,15.52,15.53,15.49,15.53,1338000.0,15.52,15.53,15.49,15.53,1338000.0
2015-05-04 10:05:00,15.53,15.58,15.5,15.52,1765500.0,15.53,15.58,15.5,15.52,1765500.0
2015-05-04 10:10:00,15.52,15.55,15.47,15.51,1183500.0,15.52,15.55,15.47,15.51,1183500.0
2015-05-04 10:15:00,15.51,15.51,15.45,15.45,897000.0,15.51,15.51,15.45,15.45,897000.0
2015-05-04 10:20:00,15.45,15.47,15.44,15.45,933000.0,15.45,15.47,15.44,15.45,933000.0
2015-05-04 10:25:00,15.45,15.46,15.41,15.43,946500.0,15.45,15.46,15.41,15.43,946500.0
2015-05-04 10:30:00,15.43,15.48,15.42,15.47,661500.0,15.43,15.48,15.42,15.47,661500.0
2015-05-04 10:35:00,15.48,15.48,15.44,15.44,516000.0,15.48,15.48,15.44,15.44,516000.0
2015-05-04 10:40:00,15.44,15.46,15.42,15.46,624000.0,15.44,15.46,15.42,15.46,624000.0
2015-05-04 10:45:00,15.46,15.46,15.41,15.42,616500.0,15.46,15.46,15.41,15.42,616500.0
2015-05-04 10:50:00,15.42,15.42,15.38,15.4,844500.0,15.42,15.42,15.38,15.4,844500.0
2015-05-04 10:55:00,15.4,15.44,15.4,15.42,819000.0,15.4,15.44,15.4,15.42,819000.0
2015-05-04 11:00:00,15.42,15.46,15.42,15.43,598500.0,15.42,15.46,15.42,15.43,598500.0
2015-05-04 11:05:00,15.43,15.43,15.38,15.39,564000.0,15.43,15.43,15.38,15.39,564000.0
2015-05-04 11:10:00,15.39,15.4,15.38,15.39,316500.0,15.39,15.4,15.38,15.39,316500.0
2015-05-04 11:15:00,15.39,15.45,15.39,15.44,1023000.0,15.39,15.45,15.39,15.44,1023000.0
2015-05-04 11:20:00,15.44,15.49,15.44,15.48,667500.0,15.44,15.49,15.44,15.48,667500.0
2015-05-04 11:25:00,15.48,15.48,15.44,15.46,465000.0,15.48,15.48,15.44,15.46,465000.0
2015-05-04 11:30:00,15.46,15.46,15.43,15.44,265500.0,15.46,15.46,15.43,15.44,265500.0
2015-05-04 11:35:00,15.44,15.45,15.43,15.44,139500.0,15.44,15.45,15.43,15.44,139500.0
2015-05-04 11:40:00,15.44,15.44,15.42,15.43,253500.0,15.44,15.44,15.42,15.43,253500.0
2015-05-04 11:45:00,15.42,15.42,15.39,15.4,319500.0,15.42,15.42,15.39,15.4,319500.0
2015-05-04 11:50:00,15.41,15.45,15.41,15.45,214500.0,15.41,15.45,15.41,15.45,214500.0
2015-05-04 11:55:00,15.45,15.49,15.45,15.45,727500.0,15.45,15.49,15.45,15.45,727500.0
2015-05-04 12:00:00,15.46,15.47,15.43,15.46,267000.0,15.46,15.47,15.43,15.46,267000.0
2015-05-04 12:05:00,15.46,15.49,15.46,15.46,625500.0,15.46,15.49,15.46,15.46,625500.0
2015-05-04 12:10:00,15.46,15.48,15.43,15.44,252000.0,15.46,15.48,15.43,15.44,252000.0
2015-05-04 12:15:00,15.43,15.46,15.43,15.43,324000.0,15.43,15.46,15.43,15.43,324000.0
2015-05-04 12:20:00,15.43,15.43,15.39,15.4,507000.0,15.43,15.43,15.39,15.4,507000.0
2015-05-04 12:25:00,15.4,15.41,15.39,15.4,363000.0,15.4,15.41,15.39,15.4,363000.0
2015-05-04 12:30:00,15.4,15.42,15.38,15.4,433500.0,15.4,15.42,15.38,15.4,433500.0
2015-05-04 12:35:00,15.39,15.41,15.39,15.4,603000.0,15.39,15.41,15.39,15.4,603000.0
2015-05-04 12:40:00,15.4,15.41,15.32,15.32,793500.0,15.4,15.41,15.32,15.32,793500.0
2015-05-04 12:45:00,15.32,15.35,15.3,15.31,796500.0,15.32,15.35,15.3,15.31,796500.0
2015-05-04 12:50:00,15.31,15.36,15.29,15.36,675000.0,15.31,15.36,15.29,15.36,675000.0
2015-05-04 12:55:00,15.36,15.36,15.34,15.35,279000.0,15.36,15.36,15.34,15.35,279000.0
2015-05-04 13:00:00,15.35,15.37,15.34,15.36,367500.0,15.35,15.37,15.34,15.36,367500.0
2015-05-04 13:05:00,15.36,15.36,15.31,15.32,327000.0,15.36,15.36,15.31,15.32,327000.0
2015-05-04 13:10:00,15.32,15.36,15.32,15.35,258000.0,15.32,15.36,15.32,15.35,258000.0
2015-05-04 13:15:00,15.34,15.36,15.32,15.35,222000.0,15.34,15.36,15.32,15.35,222000.0
2015-05-04 13:20:00,15.35,15.35,15.32,15.33,231000.0,15.35,15.35,15.32,15.33,231000.0
2015-05-04 13:25:00,15.33,15.36,15.32,15.35,298500.0,15.33,15.36,15.32,15.35,298500.0
2015-05-04 13:30:00,15.35,15.35,15.32,15.33,84000.0,15.35,15.35,15.32,15.33,84000.0
2015-05-04 13:35:00,15.33,15.37,15.32,15.34,288000.0,15.33,15.37,15.32,15.34,288000.0
2015-05-04 13:40:00,15.35,15.36,15.34,15.36,240000.0,15.35,15.36,15.34,15.36,240000.0
2015-05-04 13:45:00,15.36,15.36,15.35,15.35,130500.0,15.36,15.36,15.35,15.35,130500.0
2015-05-04 13:50:00,15.35,15.35,15.33,15.33,261000.0,15.35,15.35,15.33,15.33,261000.0
2015-05-04 13:55:00,15.33,15.35,15.33,15.35,316500.0,15.33,15.35,15.33,15.35,316500.0
2015-05-04 14:00:00,15.35,15.42,15.35,15.39,936000.0,15.35,15.42,15.35,15.39,936000.0
2015-05-04 14:05:00,15.39,15.42,15.39,15.41,412500.0,15.39,15.42,15.39,15.41,412500.0
2015-05-04 14:10:00,15.41,15.41,15.39,15.39,372000.0,15.41,15.41,15.39,15.39,372000.0
2015-05-04 14:15:00,15.39,15.4,15.38,15.4,322500.0,15.39,15.4,15.38,15.4,322500.0
2015-05-04 14:20:00,15.4,15.44,15.4,15.43,675000.0,15.4,15.44,15.4,15.43,675000.0
2015-05-04 14:25:00,15.44,15.45,15.41,15.43,324000.0,15.44,15.45,15.41,15.43,324000.0
2015-05-04 14:30:00,15.43,15.44,15.41,15.43,352500.0,15.43,15.44,15.41,15.43,352500.0
2015-05-04 14:35:00,15.43,15.44,15.41,15.44,295500.0,15.43,15.44,15.41,15.44,295500.0
2015-05-04 14:40:00,15.45,15.5,15.45,15.47,1255500.0,15.45,15.5,15.45,15.47,1255500.0
2015-05-04 14:45:00,15.46,15.46,15.42,15.42,316500.0,15.46,15.46,15.42,15.42,316500.0
2015-05-04 14:50:00,15.42,15.45,15.41,15.44,414000.0,15.42,15.45,15.41,15.44,414000.0
2015-05-04 14:55:00,15.43,15.43,15.42,15.42,228000.0,15.43,15.43,15.42,15.42,228000.0
2015-05-04 15:00:00,15.42,15.42,15.37,15.39,541500.0,15.42,15.42,15.37,15.39,541500.0
2015-05-04 15:05:00,15.39,15.4,15.37,15.39,277500.0,15.39,15.4,15.37,15.39,277500.0
2015-05-04 15:10:00,15.39,15.4,15.37,15.39,312000.0,15.39,15.4,15.37,15.39,312000.0
2015-05-04 15:15:00,15.39,15.39,15.38,15.38,435000.0,15.39,15.39,15.38,15.38,435000.0
2015-05-04 15:20:00,15.38,15.39,15.37,15.39,424500.0,15.38,15.39,15.37,15.39,424500.0
2015-05-04 15:25:00,15.38,15.39,15.37,15.39,291000.0,15.38,15.39,15.37,15.39,291000.0
2015-05-04 15:30:00,15.39,15.43,15.38,15.41,528000.0,15.39,15.43,15.38,15.41,528000.0
2015-05-04 15:35:00,15.41,15.41,15.39,15.39,364500.0,15.41,15.41,15.39,15.39,364500.0
2015-05-04 15:40:00,15.39,15.39,15.35,15.36,768000.0,15.39,15.39,15.35,15.36,768000.0
2015-05-04 15:45:00,15.36,15.38,15.34,15.34,987000.0,15.36,15.38,15.34,15.34,987000.0
2015-05-04 15:50:00,15.34,15.35,15.33,15.35,949500.0,15.34,15.35,15.33,15.35,949500.0
2015-05-04 15:55:00,15.35,15.39,15.35,15.37,1599000.0,15.35,15.39,15.35,15.37,1599000.0
2015-05-05 09:30:00,15.85,15.97,15.67,15.74,9555000.0,15.85,15.97,15.67,15.74,9555000.0
2015-05-05 09:35:00,15.74,15.85,15.67,15.76,2824500.0,15.74,15.85,15.67,15.76,2824500.0
2015-05-05 09:40:00,15.76,15.78,15.7,15.75,1914000.0,15.76,15.78,15.7,15.75,1914000.0
2015-05-05 09:45:00,15.74,15.76,15.57,15.59,3042000.0,15.74,15.76,15.57,15.59,3042000.0
2015-05-05 09:50:00,15.59,15.67,15.53,15.65,3159000.0,15.59,15.67,15.53,15.65,3159000.0
2015-05-05 09:55:00,15.65,15.66,15.59,15.62,991500.0,15.65,15.66,15.59,15.62,991500.0
2015-05-05 10:00:00,15.61,15.63,15.59,15.62,894000.0,15.61,15.63,15.59,15.62,894000.0
2015-05-05 10:05:00,15.62,15.65,15.57,15.6,1332000.0,15.62,15.65,15.57,15.6,1332000.0
2015-05-05 10:10:00,15.6,15.6,15.49,15.49,1761000.0,15.6,15.6,15.49,15.49,1761000.0
2015-05-05 10:15:00,15.5,15.52,15.47,15.51,817500.0,15.5,15.52,15.47,15.51,817500.0
2015-05-05 10:20:00,15.51,15.53,15.47,15.52,964500.0,15.51,15.53,15.47,15.52,964500.0
2015-05-05 10:25:00,15.52,15.53,15.49,15.49,1150500.0,15.52,15.53,15.49,15.49,1150500.0
2015-05-05 10:30:00,15.49,15.53,15.48,15.52,903000.0,15.49,15.53,15.48,15.52,903000.0
2015-05-05 10:35:00,15.52,15.58,15.51,15.55,1443000.0,15.52,15.58,15.51,15.55,1443000.0
2015-05-05 10:40:00,15.55,15.58,15.53,15.58,502500.0,15.55,15.58,15.53,15.58,502500.0
2015-05-05 10:45:00,15.59,15.61,15.56,15.59,985500.0,15.59,15.61,15.56,15.59,985500.0
2015-05-05 10:50:00,15.59,15.62,15.57,15.61,691500.0,15.59,15.62,15.57,15.61,691500.0
2015-05-05 10:55:00,15.6,15.62,15.56,15.62,727500.0,15.6,15.62,15.56,15.62,727500.0
2015-05-05 11:00:00,15.63,15.63,15.56,15.58,645000.0,15.63,15.63,15.56,15.58,645000.0
2015-05-05 11:05:00,15.57,15.6,15.55,15.59,564000.0,15.57,15.6,15.55,15.59,564000.0
2015-05-05 11:10:00,15.59,15.63,15.59,15.62,577500.0,15.59,15.63,15.59,15.62,577500.0
2015-05-05 11:15:00,15.62,15.63,15.58,15.58,294000.0,15.62,15.63,15.58,15.58,294000.0
2015-05-05 11:20:00,15.58,15.58,15.54,15.56,549000.0,15.58,15.58,15.54,15.56,549000.0
2015-05-05 11:25:00,15.56,15.57,15.5,15.51,1182000.0,15.56,15.57,15.5,15.51,1182000.0
2015-05-05 11:30:00,15.5,15.51,15.47,15.48,645000.0,15.5,15.51,15.47,15.48,645000.0
2015-05-05 11:35:00,15.5,15.51,15.48,15.49,628500.0,15.5,15.51,15.48,15.49,628500.0
2015-05-05 11:40:00,15.49,15.51,15.45,15.51,1053000.0,15.49,15.51,15.45,15.51,1053000.0
2015-05-05 11:45:00,15.5,15.53,15.49,15.5,561000.0,15.5,15.53,15.49,15.5,561000.0
2015-05-05 11:50:00,15.5,15.5,15.45,15.46,319500.0,15.5,15.5,15.45,15.46,319500.0
2015-05-05 11:55:00,15.46,15.48,15.45,15.47,267000.0,15.46,15.48,15.45,15.47,267000.0
2015-05-05 12:00:00,15.47,15.51,15.45,15.46,513000.0,15.47,15.51,15.45,15.46,513000.0
2015-05-05 12:05:00,15.46,15.46,15.39,15.4,802500.0,15.46,15.46,15.39,15.4,802500.0
2015-05-05 12:10:00,15.4,15.44,15.39,15.39,592500.0,15.4,15.44,15.39,15.39,592500.0
2015-05-05 12:15:00,15.39,15.45,15.39,15.45,514500.0,15.39,15.45,15.39,15.45,514500.0
2015-05-05 12:20:00,15.45,15.45,15.42,15.43,631500.0,15.45,15.45,15.42,15.43,631500.0
2015-05-05 12:25:00,15.43,15.44,15.42,15.42,306000.0,15.43,15.44,15.42,15.42,306000.0
2015-05-05 12:30:00,15.42,15.45,15.41,15.44,196500.0,15.42,15.45,15.41,15.44,196500.0
2015-05-05 12:35:00,15.45,15.48,15.44,15.46,492000.0,15.45,15.48,15.44,15.46,492000.0
2015-05-05 12:40:00,15.46,15.48,15.45,15.46,538500.0,15.46,15.48,15.45,15.46,538500.0
2015-05-05 12:45:00,15.46,15.51,15.46,15.5,304500.0,15.46,15.51,15.46,15.5,304500.0
2015-05-05 12:50:00,15.48,15.5,15.47,15.48,358500.0,15.48,15.5,15.47,15.48,358500.0
2015-05-05 12:55:00,15.48,15.48,15.46,15.47,441000.0,15.48,15.48,15.46,15.47,441000.0
2015-05-05 13:00:00,15.47,15.48,15.43,15.44,316500.0,15.47,15.48,15.43,15.44,316500.0
2015-05-05 13:05:00,15.44,15.45,15.43,15.45,157500.0,15.44,15.45,15.43,15.45,157500.0
2015-05-05 13:10:00,15.44,15.45,15.42,15.42,217500.0,15.44,15.45,15.42,15.42,217500.0
2015-05-05 13:15:00,15.42,15.43,15.41,15.42,466500.0,15.42,15.43,15.41,15.42,466500.0
2015-05-05 13:20:00,15.41,15.41,15.37,15.38,606000.0,15.41,15.41,15.37,15.38,606000.0
2015-05-05 13:25:00,15.38,15.42,15.38,15.42,276000.0,15.38,15.42,15.38,15.42,276000.0
2015-05-05 13:30:00,15.42,15.42,15.39,15.39,174000.0,15.42,15.42,15.39,15.39,174000.0
2015-05-05 13:35:00,15.39,15.42,15.37,15.41,268500.0,15.39,15.42,15.37,15.41,268500.0
2015-05-05 13:40:00,15.41,15.42,15.4,15.4,163500.0,15.41,15.42,15.4,15.4,163500.0
2015-05-05 13:45:00,15.4,15.41,15.39,15.39,268500.0,15.4,15.41,15.39,15.39,268500.0
2015-05-05 13:50:00,15.39,15.4,15.32,15.33,1003500.0,15.39,15.4,15.32,15.33,1003500.0
2015-05-05 13:55:00,15.33,15.34,15.3,15.33,999000.0,15.33,15.34,15.3,15.33,999000.0
2015-05-05 14:00:00,15.33,15.33,15.28,15.31,705000.0,15.33,15.33,15.28,15.31,705000.0
2015-05-05 14:05:00,15.31,15.34,15.29,15.31,643500.0,15.31,15.34,15.29,15.31,643500.0
2015-05-05 14:10:00,15.3,15.34,15.3,15.33,445500.0,15.3,15.34,15.3,15.33,445500.0
2015-05-05 14:15:00,15.34,15.39,15.34,15.39,421500.0,15.34,15.39,15.34,15.39,421500.0
2015-05-05 14:20:00,15.39,15.4,15.37,15.38,375000.0,15.39,15.4,15.37,15.38,375000.0
2015-05-05 14:25:00,15.37,15.37,15.33,15.35,472500.0,15.37,15.37,15.33,15.35,472500.0
2015-05-05 14:30:00,15.35,15.36,15.32,15.36,472500.0,15.35,15.36,15.32,15.36,472500.0
2015-05-05 14:35:00,15.36,15.38,15.35,15.36,279000.0,15.36,15.38,15.35,15.36,279000.0
2015-05-05 14:40:00,15.36,15.38,15.35,15.37,441000.0,15.36,15.38,15.35,15.37,441000.0
2015-05-05 14:45:00,15.37,15.38,15.34,15.37,403500.0,15.37,15.38,15.34,15.37,403500.0
2015-05-05 14:50:00,15.37,15.41,15.35,15.41,1056000.0,15.37,15.41,15.35,15.41,1056000.0
2015-05-05 14:55:00,15.41,15.5,15.4,15.5,1453500.0,15.41,15.5,15.4,15.5,1453500.0
2015-05-05 15:00:00,15.49,15.51,15.46,15.48,837000.0,15.49,15.51,15.46,15.48,837000.0
2015-05-05 15:05:00,15.48,15.51,15.47,15.49,813000.0,15.48,15.51,15.47,15.49,813000.0
2015-05-05 15:10:00,15.5,15.56,15.48,15.55,1492500.0,15.5,15.56,15.48,15.55,1492500.0
2015-05-05 15:15:00,15.56,15.56,15.52,15.53,714000.0,15.56,15.56,15.52,15.53,714000.0
2015-05-05 15:20:00,15.52,15.52,15.48,15.51,783000.0,15.52,15.52,15.48,15.51,783000.0
2015-05-05 15:25:00,15.51,15.57,15.5,15.55,1108500.0,15.51,15.57,15.5,15.55,1108500.0
2015-05-05 15:30:00,15.55,15.56,15.51,15.55,826500.0,15.55,15.56,15.51,15.55,826500.0
2015-05-05 15:35:00,15.55,15.56,15.53,15.55,585000.0,15.55,15.56,15.53,15.55,585000.0
2015-05-05 15:40:00,15.55,15.56,15.53,15.53,912000.0,15.55,15.56,15.53,15.53,912000.0
2015-05-05 15:45:00,15.53,15.54,15.5,15.54,955500.0,15.53,15.54,15.5,15.54,955500.0
2015-05-05 15:50:00,15.54,15.54,15.52,15.53,856500.0,15.54,15.54,15.52,15.53,856500.0
2015-05-05 15:55:00,15.53,15.54,15.52,15.52,2035500.0,15.53,15.54,15.52,15.52,2035500.0
2015-05-06 09:30:00,15.6,15.63,15.57,15.59,1623000.0,15.6,15.63,15.57,15.59,1623000.0
2015-05-06 09:35:00,15.59,15.59,15.4,15.45,2164500.0,15.59,15.59,15.4,15.45,2164500.0
2015-05-06 09:40:00,15.44,15.47,15.37,15.39,1131000.0,15.44,15.47,15.37,15.39,1131000.0
2015-05-06 09:45:00,15.39,15.4,15.28,15.4,1524000.0,15.39,15.4,15.28,15.4,1524000.0
2015-05-06 09:50:00,15.38,15.44,15.38,15.43,636000.0,15.38,15.44,15.38,15.43,636000.0
2015-05-06 09:55:00,15.43,15.57,15.42,15.54,1399500.0,15.43,15.57,15.42,15.54,1399500.0
2015-05-06 10:00:00,15.55,15.56,15.43,15.46,1122000.0,15.55,15.56,15.43,15.46,1122000.0
2015-05-06 10:05:00,15.46,15.5,15.39,15.4,778500.0,15.46,15.5,15.39,15.4,778500.0
2015-05-06 10:10:00,15.39,15.44,15.37,15.4,721500.0,15.39,15.44,15.37,15.4,721500.0
2015-05-06 10:15:00,15.4,15.43,15.37,15.41,505500.0,15.4,15.43,15.37,15.41,505500.0
2015-05-06 10:20:00,15.41,15.43,15.39,15.39,321000.0,15.41,15.43,15.39,15.39,321000.0
2015-05-06 10:25:00,15.39,15.4,15.35,15.4,753000.0,15.39,15.4,15.35,15.4,753000.0
2015-05-06 10:30:00,15.39,15.46,15.39,15.45,564000.0,15.39,15.46,15.39,15.45,564000.0
2015-05-06 10:35:00,15.45,15.45,15.41,15.42,270000.0,15.45,15.45,15.41,15.42,270000.0
2015-05-06 10:40:00,15.43,15.47,15.42,15.43,330000.0,15.43,15.47,15.42,15.43,330000.0
2015-05-06 10:45:00,15.43,15.5,15.43,15.48,649500.0,15.43,15.5,15.43,15.48,649500.0
2015-05-06 10:50:00,15.48,15.49,15.45,15.48,321000.0,15.48,15.49,15.45,15.48,321000.0
2015-05-06 10:55:00,15.48,15.48,15.43,15.45,310500.0,15.48,15.48,15.43,15.45,310500.0
2015-05-06 11:00:00,15.44,15.49,15.44,15.48,244500.0,15.44,15.49,15.44,15.48,244500.0
2015-05-06 11:05:00,15.48,15.48,15.44,15.44,310500.0,15.48,15.48,15.44,15.44,310500.0
2015-05-06 11:10:00,15.44,15.44,15.4,15.42,463500.0,15.44,15.44,15.4,15.42,463500.0
2015-05-06 11:15:00,15.42,15.43,15.41,15.41,267000.0,15.42,15.43,15.41,15.41,267000.0
2015-05-06 11:20:00,15.41,15.45,15.41,15.45,369000.0,15.41,15.45,15.41,15.45,369000.0
2015-05-06 11:25:00,15.45,15.49,15.45,15.47,385500.0,15.45,15.49,15.45,15.47,385500.0
2015-05-06 11:30:00,15.47,15.48,15.45,15.45,358500.0,15.47,15.48,15.45,15.45,358500.0
2015-05-06 11:35:00,15.45,15.45,15.42,15.42,330000.0,15.45,15.45,15.42,15.42,330000.0
2015-05-06 11:40:00,15.42,15.44,15.42,15.43,628500.0,15.42,15.44,15.42,15.43,628500.0
2015-05-06 11:45:00,15.43,15.46,15.43,15.43,474000.0,15.43,15.46,15.43,15.43,474000.0
2015-05-06 11:50:00,15.44,15.45,15.43,15.43,250500.0,15.44,15.45,15.43,15.43,250500.0
2015-05-06 11:55:00,15.43,15.43,15.38,15.39,1026000.0,15.43,15.43,15.38,15.39,1026000.0
2015-05-06 12:00:00,15.39,15.42,15.36,15.38,1200000.0,15.39,15.42,15.36,15.38,1200000.0
2015-05-06 12:05:00,15.38,15.38,15.34,15.35,708000.0,15.38,15.38,15.34,15.35,708000.0
2015-05-06 12:10:00,15.35,15.37,15.34,15.36,414000.0,15.35,15.37,15.34,15.36,414000.0
2015-05-06 12:15:00,15.36,15.37,15.35,15.36,160500.0,15.36,15.37,15.35,15.36,160500.0
2015-05-06 12:20:00,15.36,15.37,15.35,15.37,205500.0,15.36,15.37,15.35,15.37,205500.0
2015-05-06 12:25:00,15.37,15.39,15.36,15.38,505500.0,15.37,15.39,15.36,15.38,505500.0
2015-05-06 12:30:00,15.38,15.42,15.35,15.41,439500.0,15.38,15.42,15.35,15.41,439500.0
2015-05-06 12:35:00,15.42,15.47,15.41,15.45,516000.0,15.42,15.47,15.41,15.45,516000.0
2015-05-06 12:40:00,15.45,15.46,15.42,15.43,349500.0,15.45,15.46,15.42,15.43,349500.0
2015-05-06 12:45:00,15.42,15.52,15.42,15.51,864000.0,15.42,15.52,15.42,15.51,864000.0
2015-05-06 12:50:00,15.51,15.51,15.47,15.47,225000.0,15.51,15.51,15.47,15.47,225000.0
2015-05-06 12:55:00,15.48,15.51,15.47,15.47,306000.0,15.48,15.51,15.47,15.47,306000.0
2015-05-06 13:00:00,15.48,15.48,15.45,15.47,516000.0,15.48,15.48,15.45,15.47,516000.0
2015-05-06 13:05:00,15.47,15.47,15.45,15.46,198000.0,15.47,15.47,15.45,15.46,198000.0
2015-05-06 13:10:00,15.45,15.48,15.45,15.48,361500.0,15.45,15.48,15.45,15.48,361500.0
2015-05-06 13:15:00,15.48,15.51,15.46,15.49,214500.0,15.48,15.51,15.46,15.49,214500.0
2015-05-06 13:20:00,15.5,15.5,15.45,15.47,156000.0,15.5,15.5,15.45,15.47,156000.0
2015-05-06 13:25:00,15.46,15.46,15.41,15.43,201000.0,15.46,15.46,15.41,15.43,201000.0
2015-05-06 13:30:00,15.42,15.43,15.41,15.42,250500.0,15.42,15.43,15.41,15.42,250500.0
2015-05-06 13:35:00,15.41,15.43,15.4,15.42,298500.0,15.41,15.43,15.4,15.42,298500.0
2015-05-06 13:40:00,15.42,15.43,15.39,15.4,241500.0,15.42,15.43,15.39,15.4,241500.0
2015-05-06 13:45:00,15.4,15.41,15.38,15.4,294000.0,15.4,15.41,15.38,15.4,294000.0
2015-05-06 13:50:00,15.4,15.4,15.38,15.39,205500.0,15.4,15.4,15.38,15.39,205500.0
2015-05-06 13:55:00,15.38,15.4,15.36,15.38,697500.0,15.38,15.4,15.36,15.38,697500.0
2015-05-06 14:00:00,15.38,15.38,15.31,15.32,828000.0,15.38,15.38,15.31,15.32,828000.0
2015-05-06 14:05:00,15.32,15.35,15.31,15.34,537000.0,15.32,15.35,15.31,15.34,537000.0
2015-05-06 14:10:00,15.35,15.37,15.28,15.28,637500.0,15.35,15.37,15.28,15.28,637500.0
2015-05-06 14:15:00,15.29,15.38,15.28,15.36,550500.0,15.29,15.38,15.28,15.36,550500.0
2015-05-06 14:20:00,15.36,15.37,15.3,15.31,333000.0,15.36,15.37,15.3,15.31,333000.0
2015-05-06 14:25:00,15.31,15.31,15.27,15.31,957000.0,15.31,15.31,15.27,15.31,957000.0
2015-05-06 14:30:00,15.31,15.31,15.27,15.31,498000.0,15.31,15.31,15.27,15.31,498000.0
2015-05-06 14:35:00,15.3,15.32,15.29,15.31,397500.0,15.3,15.32,15.29,15.31,397500.0
2015-05-06 14:40:00,15.31,15.35,15.3,15.35,654000.0,15.31,15.35,15.3,15.35,654000.0
2015-05-06 14:45:00,15.34,15.34,15.3,15.3,340500.0,15.34,15.34,15.3,15.3,340500.0
2015-05-06 14:50:00,15.31,15.33,15.29,15.29,588000.0,15.31,15.33,15.29,15.29,588000.0
2015-05-06 14:55:00,15.29,15.34,15.28,15.32,493500.0,15.29,15.34,15.28,15.32,493500.0
2015-05-06 15:00:00,15.32,15.33,15.29,15.32,517500.0,15.32,15.33,15.29,15.32,517500.0
2015-05-06 15:05:00,15.32,15.33,15.3,15.32,399000.0,15.32,15.33,15.3,15.32,399000.0
2015-05-06 15:10:00,15.32,15.32,15.27,15.28,522000.0,15.32,15.32,15.27,15.28,522000.0
2015-05-06 15:15:00,15.28,15.28,15.22,15.22,1080000.0,15.28,15.28,15.22,15.22,1080000.0
2015-05-06 15:20:00,15.22,15.26,15.21,15.26,670500.0,15.22,15.26,15.21,15.26,670500.0
2015-05-06 15:25:00,15.26,15.31,15.25,15.29,693000.0,15.26,15.31,15.25,15.29,693000.0
2015-05-06 15:30:00,15.29,15.29,15.25,15.26,493500.0,15.29,15.29,15.25,15.26,493500.0
2015-05-06 15:35:00,15.26,15.31,15.26,15.3,594000.0,15.26,15.31,15.26,15.3,594000.0
2015-05-06 15:40:00,15.31,15.31,15.29,15.29,546000.0,15.31,15.31,15.29,15.29,546000.0
2015-05-06 15:45:00,15.29,15.34,15.29,15.34,1194000.0,15.29,15.34,15.29,15.34,1194000.0
2015-05-06 15:50:00,15.34,15.47,15.33,15.45,2976000.0,15.34,15.47,15.33,15.45,2976000.0
2015-05-06 15:55:00,15.45,15.45,15.34,15.37,3585000.0,15.45,15.45,15.34,15.37,3585000.0
2015-05-07 09:30:00,14.75,15.13,14.68,15.07,6537000.0,14.75,15.13,14.68,15.07,6537000.0
2015-05-07 09:35:00,15.08,15.11,14.88,15.11,4504500.0,15.08,15.11,14.88,15.11,4504500.0
2015-05-07 09:40:00,15.12,15.43,15.08,15.37,6963000.0,15.12,15.43,15.08,15.37,6963000.0
2015-05-07 09:45:00,15.37,15.42,15.24,15.35,3363000.0,15.37,15.42,15.24,15.35,3363000.0
2015-05-07 09:50:00,15.35,15.47,15.24,15.24,4540500.0,15.35,15.47,15.24,15.24,4540500.0
2015-05-07 09:55:00,15.24,15.33,15.17,15.18,3318000.0,15.24,15.33,15.17,15.18,3318000.0
2015-05-07 10:00:00,15.18,15.23,15.04,15.06,3712500.0,15.18,15.23,15.04,15.06,3712500.0
2015-05-07 10:05:00,15.06,15.25,15.06,15.22,2473500.0,15.06,15.25,15.06,15.22,2473500.0
2015-05-07 10:10:00,15.22,15.27,15.14,15.16,1419000.0,15.22,15.27,15.14,15.16,1419000.0
2015-05-07 10:15:00,15.17,15.26,15.13,15.25,984000.0,15.17,15.26,15.13,15.25,984000.0
2015-05-07 10:20:00,15.24,15.32,15.21,15.29,1410000.0,15.24,15.32,15.21,15.29,1410000.0
2015-05-07 10:25:00,15.28,15.3,15.19,15.21,1431000.0,15.28,15.3,15.19,15.21,1431000.0
2015-05-07 10:30:00,15.21,15.3,15.19,15.3,1116000.0,15.21,15.3,15.19,15.3,1116000.0
2015-05-07 10:35:00,15.3,15.33,15.25,15.33,1788000.0,15.3,15.33,15.25,15.33,1788000.0
2015-05-07 10:40:00,15.33,15.35,15.3,15.31,2283000.0,15.33,15.35,15.3,15.31,2283000.0
2015-05-07 10:45:00,15.31,15.33,15.27,15.32,1671000.0,15.31,15.33,15.27,15.32,1671000.0
2015-05-07 10:50:00,15.33,15.34,15.27,15.3,1663500.0,15.33,15.34,15.27,15.3,1663500.0
2015-05-07 10:55:00,15.31,15.31,15.22,15.26,901500.0,15.31,15.31,15.22,15.26,901500.0
2015-05-07 11:00:00,15.26,15.29,15.24,15.27,537000.0,15.26,15.29,15.24,15.27,537000.0
2015-05-07 11:05:00,15.27,15.27,15.2,15.2,903000.0,15.27,15.27,15.2,15.2,903000.0
2015-05-07 11:10:00,15.2,15.23,15.17,15.21,1011000.0,15.2,15.23,15.17,15.21,1011000.0
2015-05-07 11:15:00,15.2,15.22,15.16,15.19,997500.0,15.2,15.22,15.16,15.19,997500.0
2015-05-07 11:20:00,15.19,15.22,15.17,15.19,898500.0,15.19,15.22,15.17,15.19,898500.0
2015-05-07 11:25:00,15.18,15.21,15.17,15.2,667500.0,15.18,15.21,15.17,15.2,667500.0
2015-05-07 11:30:00,15.2,15.21,15.17,15.21,549000.0,15.2,15.21,15.17,15.21,549000.0
2015-05-07 11:35:00,15.21,15.29,15.21,15.26,948000.0,15.21,15.29,15.21,15.26,948000.0
2015-05-07 11:40:00,15.26,15.29,15.25,15.27,639000.0,15.26,15.29,15.25,15.27,639000.0
2015-05-07 11:45:00,15.27,15.33,15.26,15.29,858000.0,15.27,15.33,15.26,15.29,858000.0
2015-05-07 11:50:00,15.29,15.29,15.21,15.24,967500.0,15.29,15.29,15.21,15.24,967500.0
2015-05-07 11:55:00,15.23,15.24,15.18,15.18,937500.0,15.23,15.24,15.18,15.18,937500.0
2015-05-07 12:00:00,15.19,15.25,15.18,15.25,552000.0,15.19,15.25,15.18,15.25,552000.0
2015-05-07 12:05:00,15.25,15.26,15.2,15.2,789000.0,15.25,15.26,15.2,15.2,789000.0
2015-05-07 12:10:00,15.2,15.21,15.15,15.17,820500.0,15.2,15.21,15.15,15.17,820500.0
2015-05-07 12:15:00,15.17,15.22,15.17,15.19,397500.0,15.17,15.22,15.17,15.19,397500.0
2015-05-07 12:20:00,15.18,15.2,15.18,15.19,265500.0,15.18,15.2,15.18,15.19,265500.0
2015-05-07 12:25:00,15.2,15.2,15.17,15.18,307500.0,15.2,15.2,15.17,15.18,307500.0
2015-05-07 12:30:00,15.18,15.19,15.17,15.17,435000.0,15.18,15.19,15.17,15.17,435000.0
2015-05-07 12:35:00,15.18,15.23,15.18,15.22,457500.0,15.18,15.23,15.18,15.22,457500.0
2015-05-07 12:40:00,15.22,15.26,15.21,15.26,663000.0,15.22,15.26,15.21,15.26,663000.0
2015-05-07 12:45:00,15.25,15.29,15.25,15.29,646500.0,15.25,15.29,15.25,15.29,646500.0
2015-05-07 12:50:00,15.29,15.31,15.28,15.3,1122000.0,15.29,15.31,15.28,15.3,1122000.0
2015-05-07 12:55:00,15.3,15.31,15.29,15.3,732000.0,15.3,15.31,15.29,15.3,732000.0
2015-05-07 13:00:00,15.29,15.32,15.28,15.29,502500.0,15.29,15.32,15.28,15.29,502500.0
2015-05-07 13:05:00,15.29,15.3,15.24,15.25,723000.0,15.29,15.3,15.24,15.25,723000.0
2015-05-07 13:10:00,15.25,15.26,15.22,15.26,720000.0,15.25,15.26,15.22,15.26,720000.0
2015-05-07 13:15:00,15.26,15.27,15.25,15.26,306000.0,15.26,15.27,15.25,15.26,306000.0
2015-05-07 13:20:00,15.26,15.27,15.24,15.25,319500.0,15.26,15.27,15.24,15.25,319500.0
2015-05-07 13:25:00,15.25,15.28,15.24,15.28,474000.0,15.25,15.28,15.24,15.28,474000.0
2015-05-07 13:30:00,15.28,15.31,15.28,15.31,330000.0,15.28,15.31,15.28,15.31,330000.0
2015-05-07 13:35:00,15.3,15.31,15.29,15.3,496500.0,15.3,15.31,15.29,15.3,496500.0
2015-05-07 13:40:00,15.31,15.31,15.28,15.29,438000.0,15.31,15.31,15.28,15.29,438000.0
2015-05-07 13:45:00,15.29,15.41,15.28,15.4,1660500.0,15.29,15.41,15.28,15.4,1660500.0
2015-05-07 13:50:00,15.4,15.46,15.37,15.44,2175000.0,15.4,15.46,15.37,15.44,2175000.0
2015-05-07 13:55:00,15.44,15.52,15.42,15.52,2259000.0,15.44,15.52,15.42,15.52,2259000.0
2015-05-07 14:00:00,15.51,15.53,15.44,15.46,1045500.0,15.51,15.53,15.44,15.46,1045500.0
2015-05-07 14:05:00,15.45,15.47,15.42,15.42,726000.0,15.45,15.47,15.42,15.42,726000.0
2015-05-07 14:10:00,15.43,15.47,15.39,15.47,762000.0,15.43,15.47,15.39,15.47,762000.0
2015-05-07 14:15:00,15.47,15.5,15.45,15.48,813000.0,15.47,15.5,15.45,15.48,813000.0
2015-05-07 14:20:00,15.47,15.51,15.45,15.51,961500.0,15.47,15.51,15.45,15.51,961500.0
2015-05-07 14:25:00,15.51,15.62,15.5,15.61,2671500.0,15.51,15.62,15.5,15.61,2671500.0
2015-05-07 14:30:00,15.61,15.66,15.57,15.59,2604000.0,15.61,15.66,15.57,15.59,2604000.0
2015-05-07 14:35:00,15.59,15.64,15.58,15.63,1740000.0,15.59,15.64,15.58,15.63,1740000.0
2015-05-07 14:40:00,15.63,15.65,15.59,15.61,976500.0,15.63,15.65,15.59,15.61,976500.0
2015-05-07 14:45:00,15.61,15.67,15.6,15.66,1392000.0,15.61,15.67,15.6,15.66,1392000.0
2015-05-07 14:50:00,15.66,15.74,15.64,15.73,2626500.0,15.66,15.74,15.64,15.73,2626500.0
2015-05-07 14:55:00,15.74,15.76,15.71,15.72,1183500.0,15.74,15.76,15.71,15.72,1183500.0
2015-05-07 15:00:00,15.72,15.73,15.67,15.73,1101000.0,15.72,15.73,15.67,15.73,1101000.0
2015-05-07 15:05:00,15.72,15.76,15.71,15.74,885000.0,15.72,15.76,15.71,15.74,885000.0
2015-05-07 15:10:00,15.74,15.77,15.72,15.73,1177500.0,15.74,15.77,15.72,15.73,1177500.0
2015-05-07 15:15:00,15.72,15.73,15.69,15.71,1228500.0,15.72,15.73,15.69,15.71,1228500.0
2015-05-07 15:20:00,15.71,15.71,15.62,15.64,1369500.0,15.71,15.71,15.62,15.64,1369500.0
2015-05-07 15:25:00,15.64,15.69,15.63,15.68,1056000.0,15.64,15.69,15.63,15.68,1056000.0
2015-05-07 15:30:00,15.68,15.7,15.64,15.69,876000.0,15.68,15.7,15.64,15.69,876000.0
2015-05-07 15:35:00,15.7,15.74,15.69,15.72,1149000.0,15.7,15.74,15.69,15.72,1149000.0
2015-05-07 15:40:00,15.73,15.81,15.72,15.81,2352000.0,15.73,15.81,15.72,15.81,2352000.0
2015-05-07 15:45:00,15.8,15.83,15.76,15.81,2968500.0,15.8,15.83,15.76,15.81,2968500.0
2015-05-07 15:50:00,15.81,15.82,15.72,15.79,3261000.0,15.81,15.82,15.72,15.79,3261000.0
2015-05-07 15:55:00,15.79,15.8,15.76,15.79,3396000.0,15.79,15.8,15.76,15.79,3396000.0
2015-05-08 09:30:00,15.73,15.83,15.67,15.73,4071000.0,15.73,15.83,15.67,15.73,4071000.0
2015-05-08 09:35:00,15.76,15.89,15.74,15.82,2613000.0,15.76,15.89,15.74,15.82,2613000.0
2015-05-08 09:40:00,15.82,15.82,15.68,15.75,2202000.0,15.82,15.82,15.68,15.75,2202000.0
2015-05-08 09:45:00,15.73,15.74,15.65,15.72,2007000.0,15.73,15.74,15.65,15.72,2007000.0
2015-05-08 09:50:00,15.72,15.77,15.64,15.64,1855500.0,15.72,15.77,15.64,15.64,1855500.0
2015-05-08 09:55:00,15.64,15.76,15.63,15.74,855000.0,15.64,15.76,15.63,15.74,855000.0
2015-05-08 10:00:00,15.74,15.75,15.67,15.68,853500.0,15.74,15.75,15.67,15.68,853500.0
2015-05-08 10:05:00,15.67,15.77,15.67,15.74,1077000.0,15.67,15.77,15.67,15.74,1077000.0
2015-05-08 10:10:00,15.74,15.81,15.74,15.76,1242000.0,15.74,15.81,15.74,15.76,1242000.0
2015-05-08 10:15:00,15.76,15.79,15.71,15.71,819000.0,15.76,15.79,15.71,15.71,819000.0
2015-05-08 10:20:00,15.71,15.72,15.65,15.66,942000.0,15.71,15.72,15.65,15.66,942000.0
2015-05-08 10:25:00,15.65,15.69,15.63,15.64,945000.0,15.65,15.69,15.63,15.64,945000.0
2015-05-08 10:30:00,15.64,15.67,15.58,15.61,1381500.0,15.64,15.67,15.58,15.61,1381500.0
2015-05-08 10:35:00,15.61,15.65,15.61,15.63,958500.0,15.61,15.65,15.61,15.63,958500.0
2015-05-08 10:40:00,15.63,15.69,15.63,15.68,480000.0,15.63,15.69,15.63,15.68,480000.0
2015-05-08 10:45:00,15.69,15.73,15.65,15.67,699000.0,15.69,15.73,15.65,15.67,699000.0
2015-05-08 10:50:00,15.67,15.73,15.67,15.7,675000.0,15.67,15.73,15.67,15.7,675000.0
2015-05-08 10:55:00,15.71,15.73,15.69,15.7,316500.0,15.71,15.73,15.69,15.7,316500.0
2015-05-08 11:00:00,15.69,15.71,15.68,15.71,202500.0,15.69,15.71,15.68,15.71,202500.0
2015-05-08 11:05:00,15.71,15.71,15.67,15.69,300000.0,15.71,15.71,15.67,15.69,300000.0
2015-05-08 11:10:00,15.69,15.7,15.68,15.69,189000.0,15.69,15.7,15.68,15.69,189000.0
2015-05-08 11:15:00,15.68,15.75,15.68,15.74,765000.0,15.68,15.75,15.68,15.74,765000.0
2015-05-08 11:20:00,15.74,15.79,15.72,15.78,1060500.0,15.74,15.79,15.72,15.78,1060500.0
2015-05-08 11:25:00,15.78,15.78,15.7,15.72,631500.0,15.78,15.78,15.7,15.72,631500.0
2015-05-08 11:30:00,15.72,15.75,15.71,15.74,276000.0,15.72,15.75,15.71,15.74,276000.0
2015-05-08 11:35:00,15.74,15.76,15.73,15.75,276000.0,15.74,15.76,15.73,15.75,276000.0
2015-05-08 11:40:00,15.75,15.78,15.74,15.77,346500.0,15.75,15.78,15.74,15.77,346500.0
2015-05-08 11:45:00,15.77,15.78,15.76,15.76,306000.0,15.77,15.78,15.76,15.76,306000.0
2015-05-08 11:50:00,15.76,15.77,15.75,15.76,339000.0,15.76,15.77,15.75,15.76,339000.0
2015-05-08 11:55:00,15.77,15.8,15.76,15.79,702000.0,15.77,15.8,15.76,15.79,702000.0
2015-05-08 12:00:00,15.8,15.85,15.79,15.81,1156500.0,15.8,15.85,15.79,15.81,1156500.0
2015-05-08 12:05:00,15.81,15.86,15.81,15.81,837000.0,15.81,15.86,15.81,15.81,837000.0
2015-05-08 12:10:00,15.81,15.82,15.78,15.79,411000.0,15.81,15.82,15.78,15.79,411000.0
2015-05-08 12:15:00,15.79,15.8,15.74,15.75,712500.0,15.79,15.8,15.74,15.75,712500.0
2015-05-08 12:20:00,15.75,15.76,15.7,15.73,834000.0,15.75,15.76,15.7,15.73,834000.0
2015-05-08 12:25:00,15.73,15.73,15.71,15.72,315000.0,15.73,15.73,15.71,15.72,315000.0
2015-05-08 12:30:00,15.72,15.73,15.68,15.7,642000.0,15.72,15.73,15.68,15.7,642000.0
2015-05-08 12:35:00,15.7,15.71,15.69,15.69,363000.0,15.7,15.71,15.69,15.69,363000.0
2015-05-08 12:40:00,15.7,15.7,15.67,15.7,580500.0,15.7,15.7,15.67,15.7,580500.0
2015-05-08 12:45:00,15.7,15.71,15.68,15.7,444000.0,15.7,15.71,15.68,15.7,444000.0
2015-05-08 12:50:00,15.72,15.73,15.7,15.72,321000.0,15.72,15.73,15.7,15.72,321000.0
2015-05-08 12:55:00,15.72,15.77,15.72,15.77,507000.0,15.72,15.77,15.72,15.77,507000.0
2015-05-08 13:00:00,15.76,15.79,15.76,15.78,553500.0,15.76,15.79,15.76,15.78,553500.0
2015-05-08 13:05:00,15.77,15.81,15.77,15.78,462000.0,15.77,15.81,15.77,15.78,462000.0
2015-05-08 13:10:00,15.79,15.79,15.76,15.76,331500.0,15.79,15.79,15.76,15.76,331500.0
2015-05-08 13:15:00,15.76,15.77,15.75,15.76,199500.0,15.76,15.77,15.75,15.76,199500.0
2015-05-08 13:20:00,15.76,15.77,15.73,15.75,435000.0,15.76,15.77,15.73,15.75,435000.0
2015-05-08 13:25:00,15.75,15.77,15.75,15.76,462000.0,15.75,15.77,15.75,15.76,462000.0
2015-05-08 13:30:00,15.76,15.77,15.73,15.74,274500.0,15.76,15.77,15.73,15.74,274500.0
2015-05-08 13:35:00,15.74,15.74,15.71,15.71,369000.0,15.74,15.74,15.71,15.71,369000.0
2015-05-08 13:40:00,15.72,15.74,15.72,15.72,433500.0,15.72,15.74,15.72,15.72,433500.0
2015-05-08 13:45:00,15.72,15.78,15.72,15.77,906000.0,15.72,15.78,15.72,15.77,906000.0
2015-05-08 13:50:00,15.76,15.77,15.76,15.77,391500.0,15.76,15.77,15.76,15.77,391500.0
2015-05-08 13:55:00,15.77,15.77,15.76,15.76,363000.0,15.77,15.77,15.76,15.76,363000.0
2015-05-08 14:00:00,15.76,15.77,15.75,15.76,475500.0,15.76,15.77,15.75,15.76,475500.0
2015-05-08 14:05:00,15.76,15.77,15.75,15.76,705000.0,15.76,15.77,15.75,15.76,705000.0
2015-05-08 14:10:00,15.76,15.77,15.75,15.76,693000.0,15.76,15.77,15.75,15.76,693000.0
2015-05-08 14:15:00,15.76,15.77,15.76,15.76,409500.0,15.76,15.77,15.76,15.76,409500.0
2015-05-08 14:20:00,15.77,15.77,15.76,15.76,367500.0,15.77,15.77,15.76,15.76,367500.0
2015-05-08 14:25:00,15.76,15.8,15.76,15.8,970500.0,15.76,15.8,15.76,15.8,970500.0
2015-05-08 14:30:00,15.8,15.8,15.76,15.77,729000.0,15.8,15.8,15.76,15.77,729000.0
2015-05-08 14:35:00,15.77,15.77,15.74,15.75,468000.0,15.77,15.77,15.74,15.75,468000.0
2015-05-08 14:40:00,15.76,15.79,15.75,15.79,840000.0,15.76,15.79,15.75,15.79,840000.0
2015-05-08 14:45:00,15.79,15.81,15.78,15.78,874500.0,15.79,15.81,15.78,15.78,874500.0
2015-05-08 14:50:00,15.78,15.8,15.78,15.79,198000.0,15.78,15.8,15.78,15.79,198000.0
2015-05-08 14:55:00,15.79,15.83,15.79,15.83,910500.0,15.79,15.83,15.79,15.83,910500.0
2015-05-08 15:00:00,15.83,15.83,15.79,15.8,793500.0,15.83,15.83,15.79,15.8,793500.0
2015-05-08 15:05:00,15.8,15.83,15.8,15.83,670500.0,15.8,15.83,15.8,15.83,670500.0
2015-05-08 15:10:00,15.83,15.83,15.81,15.82,504000.0,15.83,15.83,15.81,15.82,504000.0
2015-05-08 15:15:00,15.82,15.83,15.81,15.81,591000.0,15.82,15.83,15.81,15.81,591000.0
2015-05-08 15:20:00,15.81,15.82,15.79,15.81,537000.0,15.81,15.82,15.79,15.81,537000.0
2015-05-08 15:25:00,15.81,15.82,15.8,15.81,448500.0,15.81,15.82,15.8,15.81,448500.0
2015-05-08 15:30:00,15.81,15.81,15.78,15.79,624000.0,15.81,15.81,15.78,15.79,624000.0
2015-05-08 15:35:00,15.79,15.8,15.77,15.77,601500.0,15.79,15.8,15.77,15.77,601500.0
2015-05-08 15:40:00,15.77,15.79,15.77,15.78,655500.0,15.77,15.79,15.77,15.78,655500.0
2015-05-08 15:45:00,15.78,15.79,15.77,15.78,633000.0,15.78,15.79,15.77,15.78,633000.0
2015-05-08 15:50:00,15.78,15.81,15.78,15.81,1260000.0,15.78,15.81,15.78,15.81,1260000.0
2015-05-08 15:55:00,15.81,15.81,15.77,15.77,1974000.0,15.81,15.81,15.77,15.77,1974000.0
2015-05-11 09:30:00,15.75,15.99,15.69,15.99,4539000.0,15.75,15.99,15.69,15.99,4539000.0
2015-05-11 09:35:00,15.99,16.13,15.96,16.11,5647500.0,15.99,16.13,15.96,16.11,5647500.0
2015-05-11 09:40:00,16.1,16.19,16.07,16.13,4060500.0,16.1,16.19,16.07,16.13,4060500.0
2015-05-11 09:45:00,16.13,16.19,16.1,16.14,3288000.0,16.13,16.19,16.1,16.14,3288000.0
2015-05-11 09:50:00,16.14,16.14,16.04,16.08,2740500.0,16.14,16.14,16.04,16.08,2740500.0
2015-05-11 09:55:00,16.08,16.08,15.97,16.05,2202000.0,16.08,16.08,15.97,16.05,2202000.0
2015-05-11 10:00:00,16.06,16.13,16.0,16.13,2203500.0,16.06,16.13,16.0,16.13,2203500.0
2015-05-11 10:05:00,16.12,16.15,16.1,16.12,1620000.0,16.12,16.15,16.1,16.12,1620000.0
2015-05-11 10:10:00,16.12,16.15,16.08,16.1,1023000.0,16.12,16.15,16.08,16.1,1023000.0
2015-05-11 10:15:00,16.1,16.13,16.06,16.1,1653000.0,16.1,16.13,16.06,16.1,1653000.0
2015-05-11 10:20:00,16.1,16.13,16.08,16.1,738000.0,16.1,16.13,16.08,16.1,738000.0
2015-05-11 10:25:00,16.11,16.11,16.04,16.06,819000.0,16.11,16.11,16.04,16.06,819000.0
2015-05-11 10:30:00,16.06,16.1,16.04,16.09,1216500.0,16.06,16.1,16.04,16.09,1216500.0
2015-05-11 10:35:00,16.09,16.09,16.07,16.07,405000.0,16.09,16.09,16.07,16.07,405000.0
2015-05-11 10:40:00,16.07,16.11,16.06,16.1,607500.0,16.07,16.11,16.06,16.1,607500.0
2015-05-11 10:45:00,16.11,16.15,16.09,16.09,1087500.0,16.11,16.15,16.09,16.09,1087500.0
2015-05-11 10:50:00,16.09,16.16,16.09,16.11,1639500.0,16.09,16.16,16.09,16.11,1639500.0
2015-05-11 10:55:00,16.11,16.13,16.1,16.11,546000.0,16.11,16.13,16.1,16.11,546000.0
2015-05-11 11:00:00,16.11,16.11,16.04,16.05,858000.0,16.11,16.11,16.04,16.05,858000.0
2015-05-11 11:05:00,16.06,16.07,16.03,16.06,700500.0,16.06,16.07,16.03,16.06,700500.0
2015-05-11 11:10:00,16.06,16.08,16.03,16.03,886500.0,16.06,16.08,16.03,16.03,886500.0
2015-05-11 11:15:00,16.03,16.03,15.95,15.98,1749000.0,16.03,16.03,15.95,15.98,1749000.0
2015-05-11 11:20:00,15.99,16.01,15.94,15.96,982500.0,15.99,16.01,15.94,15.96,982500.0
2015-05-11 11:25:00,15.97,16.01,15.96,15.99,546000.0,15.97,16.01,15.96,15.99,546000.0
2015-05-11 11:30:00,15.99,16.0,15.92,15.94,1081500.0,15.99,16.0,15.92,15.94,1081500.0
2015-05-11 11:35:00,15.95,15.97,15.91,15.97,1036500.0,15.95,15.97,15.91,15.97,1036500.0
2015-05-11 11:40:00,15.96,15.97,15.93,15.94,352500.0,15.96,15.97,15.93,15.94,352500.0
2015-05-11 11:45:00,15.94,15.99,15.93,15.98,159000.0,15.94,15.99,15.93,15.98,159000.0
2015-05-11 11:50:00,15.99,16.06,15.99,16.04,1135500.0,15.99,16.06,15.99,16.04,1135500.0
2015-05-11 11:55:00,16.04,16.05,16.02,16.02,400500.0,16.04,16.05,16.02,16.02,400500.0
2015-05-11 12:00:00,16.03,16.05,16.01,16.01,481500.0,16.03,16.05,16.01,16.01,481500.0
2015-05-11 12:05:00,16.02,16.02,15.99,16.0,537000.0,16.02,16.02,15.99,16.0,537000.0
2015-05-11 12:10:00,15.99,16.02,15.99,16.01,286500.0,15.99,16.02,15.99,16.01,286500.0
2015-05-11 12:15:00,16.0,16.06,16.0,16.06,480000.0,16.0,16.06,16.0,16.06,480000.0
2015-05-11 12:20:00,16.06,16.08,16.05,16.05,892500.0,16.06,16.08,16.05,16.05,892500.0
2015-05-11 12:25:00,16.05,16.1,16.05,16.1,543000.0,16.05,16.1,16.05,16.1,543000.0
2015-05-11 12:30:00,16.1,16.1,16.08,16.09,759000.0,16.1,16.1,16.08,16.09,759000.0
2015-05-11 12:35:00,16.09,16.11,16.08,16.09,700500.0,16.09,16.11,16.08,16.09,700500.0
2015-05-11 12:40:00,16.09,16.11,16.08,16.1,502500.0,16.09,16.11,16.08,16.1,502500.0
2015-05-11 12:45:00,16.1,16.11,16.07,16.07,672000.0,16.1,16.11,16.07,16.07,672000.0
2015-05-11 12:50:00,16.07,16.11,16.07,16.08,378000.0,16.07,16.11,16.07,16.08,378000.0
2015-05-11 12:55:00,16.09,16.1,16.08,16.09,283500.0,16.09,16.1,16.08,16.09,283500.0
2015-05-11 13:00:00,16.09,16.13,16.09,16.09,682500.0,16.09,16.13,16.09,16.09,682500.0
2015-05-11 13:05:00,16.08,16.12,16.07,16.11,649500.0,16.08,16.12,16.07,16.11,649500.0
2015-05-11 13:10:00,16.11,16.11,16.07,16.08,396000.0,16.11,16.11,16.07,16.08,396000.0
2015-05-11 13:15:00,16.07,16.1,16.07,16.1,408000.0,16.07,16.1,16.07,16.1,408000.0
2015-05-11 13:20:00,16.08,16.11,16.08,16.11,169500.0,16.08,16.11,16.08,16.11,169500.0
2015-05-11 13:25:00,16.1,16.13,16.08,16.1,778500.0,16.1,16.13,16.08,16.1,778500.0
2015-05-11 13:30:00,16.1,16.11,16.08,16.09,283500.0,16.1,16.11,16.08,16.09,283500.0
2015-05-11 13:35:00,16.09,16.1,16.05,16.09,403500.0,16.09,16.1,16.05,16.09,403500.0
2015-05-11 13:40:00,16.09,16.1,16.06,16.06,594000.0,16.09,16.1,16.06,16.06,594000.0
2015-05-11 13:45:00,16.06,16.09,16.04,16.06,640500.0,16.06,16.09,16.04,16.06,640500.0
2015-05-11 13:50:00,16.06,16.06,16.03,16.05,309000.0,16.06,16.06,16.03,16.05,309000.0
2015-05-11 13:55:00,16.05,16.06,16.04,16.04,562500.0,16.05,16.06,16.04,16.04,562500.0
2015-05-11 14:00:00,16.04,16.07,16.03,16.06,432000.0,16.04,16.07,16.03,16.06,432000.0
2015-05-11 14:05:00,16.06,16.06,16.04,16.05,424500.0,16.06,16.06,16.04,16.05,424500.0
2015-05-11 14:10:00,16.05,16.06,16.04,16.05,561000.0,16.05,16.06,16.04,16.05,561000.0
2015-05-11 14:15:00,16.05,16.05,16.01,16.02,676500.0,16.05,16.05,16.01,16.02,676500.0
2015-05-11 14:20:00,16.02,16.03,16.01,16.01,430500.0,16.02,16.03,16.01,16.01,430500.0
2015-05-11 14:25:00,16.01,16.05,16.01,16.04,441000.0,16.01,16.05,16.01,16.04,441000.0
2015-05-11 14:30:00,16.05,16.05,16.02,16.03,448500.0,16.05,16.05,16.02,16.03,448500.0
2015-05-11 14:35:00,16.03,16.04,16.02,16.03,607500.0,16.03,16.04,16.02,16.03,607500.0
2015-05-11 14:40:00,16.03,16.06,16.03,16.04,432000.0,16.03,16.06,16.03,16.04,432000.0
2015-05-11 14:45:00,16.05,16.06,16.03,16.05,207000.0,16.05,16.06,16.03,16.05,207000.0
2015-05-11 14:50:00,16.05,16.06,16.01,16.01,508500.0,16.05,16.06,16.01,16.01,508500.0
2015-05-11 14:55:00,16.01,16.03,16.01,16.01,571500.0,16.01,16.03,16.01,16.01,571500.0
2015-05-11 15:00:00,16.01,16.01,15.94,15.96,1416000.0,16.01,16.01,15.94,15.96,1416000.0
2015-05-11 15:05:00,15.95,16.0,15.93,15.99,870000.0,15.95,16.0,15.93,15.99,870000.0
2015-05-11 15:10:00,15.99,16.0,15.98,15.99,795000.0,15.99,16.0,15.98,15.99,795000.0
2015-05-11 15:15:00,15.99,16.0,15.99,15.99,253500.0,15.99,16.0,15.99,15.99,253500.0
2015-05-11 15:20:00,15.99,16.0,15.97,15.97,375000.0,15.99,16.0,15.97,15.97,375000.0
2015-05-11 15:25:00,15.97,15.98,15.96,15.98,202500.0,15.97,15.98,15.96,15.98,202500.0
2015-05-11 15:30:00,15.98,16.01,15.97,15.98,604500.0,15.98,16.01,15.97,15.98,604500.0
2015-05-11 15:35:00,15.98,15.99,15.97,15.97,235500.0,15.98,15.99,15.97,15.97,235500.0
2015-05-11 15:40:00,15.98,15.99,15.98,15.99,301500.0,15.98,15.99,15.98,15.99,301500.0
2015-05-11 15:45:00,15.99,16.0,15.98,16.0,399000.0,15.99,16.0,15.98,16.0,399000.0
2015-05-11 15:50:00,15.99,16.01,15.99,16.01,763500.0,15.99,16.01,15.99,16.01,763500.0
2015-05-11 15:55:00,16.01,16.01,15.96,15.97,1426500.0,16.01,16.01,15.96,15.97,1426500.0
2015-05-12 09:30:00,16.01,16.03,15.93,16.01,2512500.0,16.01,16.03,15.93,16.01,2512500.0
2015-05-12 09:35:00,16.02,16.13,16.0,16.04,2929500.0,16.02,16.13,16.0,16.04,2929500.0
2015-05-12 09:40:00,16.03,16.04,15.88,15.93,2095500.0,16.03,16.04,15.88,15.93,2095500.0
2015-05-12 09:45:00,15.93,16.01,15.9,15.97,1962000.0,15.93,16.01,15.9,15.97,1962000.0
2015-05-12 09:50:00,15.98,16.13,15.97,16.13,2221500.0,15.98,16.13,15.97,16.13,2221500.0
2015-05-12 09:55:00,16.12,16.25,16.11,16.24,4945500.0,16.12,16.25,16.11,16.24,4945500.0
2015-05-12 10:00:00,16.24,16.28,16.18,16.24,2937000.0,16.24,16.28,16.18,16.24,2937000.0
2015-05-12 10:05:00,16.23,16.29,16.21,16.29,2773500.0,16.23,16.29,16.21,16.29,2773500.0
2015-05-12 10:10:00,16.29,16.31,16.25,16.27,2506500.0,16.29,16.31,16.25,16.27,2506500.0
2015-05-12 10:15:00,16.27,16.31,16.25,16.29,2086500.0,16.27,16.31,16.25,16.29,2086500.0
2015-05-12 10:20:00,16.29,16.33,16.25,16.27,1921500.0,16.29,16.33,16.25,16.27,1921500.0
2015-05-12 10:25:00,16.26,16.3,16.26,16.3,991500.0,16.26,16.3,16.26,16.3,991500.0
2015-05-12 10:30:00,16.3,16.33,16.3,16.32,1191000.0,16.3,16.33,16.3,16.32,1191000.0
2015-05-12 10:35:00,16.32,16.39,16.31,16.37,3957000.0,16.32,16.39,16.31,16.37,3957000.0
2015-05-12 10:40:00,16.37,16.39,16.33,16.38,2005500.0,16.37,16.39,16.33,16.38,2005500.0
2015-05-12 10:45:00,16.38,16.42,16.35,16.38,3004500.0,16.38,16.42,16.35,16.38,3004500.0
2015-05-12 10:50:00,16.38,16.39,16.33,16.33,1042500.0,16.38,16.39,16.33,16.33,1042500.0
2015-05-12 10:55:00,16.34,16.36,16.27,16.3,1428000.0,16.34,16.36,16.27,16.3,1428000.0
2015-05-12 11:00:00,16.3,16.36,16.3,16.32,1185000.0,16.3,16.36,16.3,16.32,1185000.0
2015-05-12 11:05:00,16.32,16.35,16.31,16.33,876000.0,16.32,16.35,16.31,16.33,876000.0
2015-05-12 11:10:00,16.33,16.35,16.28,16.28,1087500.0,16.33,16.35,16.28,16.28,1087500.0
2015-05-12 11:15:00,16.28,16.31,16.27,16.3,606000.0,16.28,16.31,16.27,16.3,606000.0
2015-05-12 11:20:00,16.3,16.33,16.28,16.32,820500.0,16.3,16.33,16.28,16.32,820500.0
2015-05-12 11:25:00,16.32,16.33,16.29,16.3,412500.0,16.32,16.33,16.29,16.3,412500.0
2015-05-12 11:30:00,16.3,16.3,16.28,16.29,1078500.0,16.3,16.3,16.28,16.29,1078500.0
2015-05-12 11:35:00,16.29,16.29,16.23,16.24,1341000.0,16.29,16.29,16.23,16.24,1341000.0
2015-05-12 11:40:00,16.24,16.27,16.24,16.26,579000.0,16.24,16.27,16.24,16.26,579000.0
2015-05-12 11:45:00,16.26,16.28,16.17,16.23,1266000.0,16.26,16.28,16.17,16.23,1266000.0
2015-05-12 11:50:00,16.22,16.25,16.2,16.24,583500.0,16.22,16.25,16.2,16.24,583500.0
2015-05-12 11:55:00,16.25,16.25,16.21,16.22,450000.0,16.25,16.25,16.21,16.22,450000.0
2015-05-12 12:00:00,16.22,16.24,16.2,16.21,394500.0,16.22,16.24,16.2,16.21,394500.0
2015-05-12 12:05:00,16.21,16.21,16.18,16.19,357000.0,16.21,16.21,16.18,16.19,357000.0
2015-05-12 12:10:00,16.19,16.23,16.18,16.22,610500.0,16.19,16.23,16.18,16.22,610500.0
2015-05-12 12:15:00,16.22,16.22,16.18,16.18,610500.0,16.22,16.22,16.18,16.18,610500.0
2015-05-12 12:20:00,16.19,16.2,16.17,16.17,394500.0,16.19,16.2,16.17,16.17,394500.0
2015-05-12 12:25:00,16.17,16.24,16.17,16.24,748500.0,16.17,16.24,16.17,16.24,748500.0
2015-05-12 12:30:00,16.23,16.26,16.22,16.24,409500.0,16.23,16.26,16.22,16.24,409500.0
2015-05-12 12:35:00,16.24,16.27,16.22,16.26,582000.0,16.24,16.27,16.22,16.26,582000.0
2015-05-12 12:40:00,16.26,16.26,16.24,16.25,400500.0,16.26,16.26,16.24,16.25,400500.0
2015-05-12 12:45:00,16.25,16.29,16.24,16.29,588000.0,16.25,16.29,16.24,16.29,588000.0
2015-05-12 12:50:00,16.29,16.32,16.28,16.3,756000.0,16.29,16.32,16.28,16.3,756000.0
2015-05-12 12:55:00,16.3,16.3,16.27,16.28,232500.0,16.3,16.3,16.27,16.28,232500.0
2015-05-12 13:00:00,16.28,16.29,16.26,16.27,222000.0,16.28,16.29,16.26,16.27,222000.0
2015-05-12 13:05:00,16.26,16.32,16.26,16.32,454500.0,16.26,16.32,16.26,16.32,454500.0
2015-05-12 13:10:00,16.32,16.34,16.31,16.33,610500.0,16.32,16.34,16.31,16.33,610500.0
2015-05-12 13:15:00,16.33,16.33,16.29,16.29,537000.0,16.33,16.33,16.29,16.29,537000.0
2015-05-12 13:20:00,16.29,16.31,16.29,16.3,600000.0,16.29,16.31,16.29,16.3,600000.0
2015-05-12 13:25:00,16.3,16.31,16.28,16.3,340500.0,16.3,16.31,16.28,16.3,340500.0
2015-05-12 13:30:00,16.3,16.31,16.29,16.29,331500.0,16.3,16.31,16.29,16.29,331500.0
2015-05-12 13:35:00,16.29,16.31,16.29,16.3,348000.0,16.29,16.31,16.29,16.3,348000.0
2015-05-12 13:40:00,16.31,16.33,16.3,16.32,522000.0,16.31,16.33,16.3,16.32,522000.0
2015-05-12 13:45:00,16.32,16.35,16.31,16.34,637500.0,16.32,16.35,16.31,16.34,637500.0
2015-05-12 13:50:00,16.34,16.34,16.3,16.31,411000.0,16.34,16.34,16.3,16.31,411000.0
2015-05-12 13:55:00,16.31,16.33,16.31,16.32,247500.0,16.31,16.33,16.31,16.32,247500.0
2015-05-12 14:00:00,16.31,16.33,16.31,16.32,313500.0,16.31,16.33,16.31,16.32,313500.0
2015-05-12 14:05:00,16.32,16.33,16.31,16.33,399000.0,16.32,16.33,16.31,16.33,399000.0
2015-05-12 14:10:00,16.33,16.33,16.29,16.3,493500.0,16.33,16.33,16.29,16.3,493500.0
2015-05-12 14:15:00,16.3,16.33,16.3,16.32,279000.0,16.3,16.33,16.3,16.32,279000.0
2015-05-12 14:20:00,16.32,16.35,16.32,16.32,610500.0,16.32,16.35,16.32,16.32,610500.0
2015-05-12 14:25:00,16.32,16.35,16.32,16.34,304500.0,16.32,16.35,16.32,16.34,304500.0
2015-05-12 14:30:00,16.33,16.36,16.32,16.33,574500.0,16.33,16.36,16.32,16.33,574500.0
2015-05-12 14:35:00,16.32,16.37,16.32,16.36,612000.0,16.32,16.37,16.32,16.36,612000.0
2015-05-12 14:40:00,16.36,16.39,16.35,16.38,820500.0,16.36,16.39,16.35,16.38,820500.0
2015-05-12 14:45:00,16.37,16.37,16.35,16.37,357000.0,16.37,16.37,16.35,16.37,357000.0
2015-05-12 14:50:00,16.37,16.37,16.34,16.35,324000.0,16.37,16.37,16.34,16.35,324000.0
2015-05-12 14:55:00,16.35,16.35,16.3,16.33,967500.0,16.35,16.35,16.3,16.33,967500.0
2015-05-12 15:00:00,16.32,16.33,16.31,16.32,394500.0,16.32,16.33,16.31,16.32,394500.0
2015-05-12 15:05:00,16.32,16.32,16.28,16.3,1057500.0,16.32,16.32,16.28,16.3,1057500.0
2015-05-12 15:10:00,16.3,16.3,16.26,16.26,885000.0,16.3,16.3,16.26,16.26,885000.0
2015-05-12 15:15:00,16.26,16.29,16.25,16.27,738000.0,16.26,16.29,16.25,16.27,738000.0
2015-05-12 15:20:00,16.28,16.29,16.26,16.27,505500.0,16.28,16.29,16.26,16.27,505500.0
2015-05-12 15:25:00,16.27,16.29,16.26,16.27,445500.0,16.27,16.29,16.26,16.27,445500.0
2015-05-12 15:30:00,16.27,16.3,16.27,16.28,634500.0,16.27,16.3,16.27,16.28,634500.0
2015-05-12 15:35:00,16.27,16.29,16.27,16.27,381000.0,16.27,16.29,16.27,16.27,381000.0
2015-05-12 15:40:00,16.27,16.28,16.25,16.26,543000.0,16.27,16.28,16.25,16.26,543000.0
2015-05-12 15:45:00,16.26,16.29,16.26,16.29,534000.0,16.26,16.29,16.26,16.29,534000.0
2015-05-12 15:50:00,16.29,16.31,16.28,16.31,996000.0,16.29,16.31,16.28,16.31,996000.0
2015-05-12 15:55:00,16.31,16.34,16.3,16.32,2416500.0,16.31,16.34,16.3,16.32,2416500.0
2015-05-13 09:30:00,16.51,16.52,16.37,16.42,4293000.0,16.51,16.52,16.37,16.42,4293000.0
2015-05-13 09:35:00,16.43,16.52,16.39,16.47,2311500.0,16.43,16.52,16.39,16.47,2311500.0
2015-05-13 09:40:00,16.49,16.55,16.43,16.47,2640000.0,16.49,16.55,16.43,16.47,2640000.0
2015-05-13 09:45:00,16.46,16.51,16.45,16.51,1479000.0,16.46,16.51,16.45,16.51,1479000.0
2015-05-13 09:50:00,16.51,16.55,16.41,16.44,2380500.0,16.51,16.55,16.41,16.44,2380500.0
2015-05-13 09:55:00,16.44,16.47,16.38,16.39,2653500.0,16.44,16.47,16.38,16.39,2653500.0
2015-05-13 10:00:00,16.39,16.42,16.37,16.39,2641500.0,16.39,16.42,16.37,16.39,2641500.0
2015-05-13 10:05:00,16.4,16.42,16.35,16.42,1050000.0,16.4,16.42,16.35,16.42,1050000.0
2015-05-13 10:10:00,16.42,16.42,16.33,16.36,1537500.0,16.42,16.42,16.33,16.36,1537500.0
2015-05-13 10:15:00,16.36,16.36,16.31,16.32,1449000.0,16.36,16.36,16.31,16.32,1449000.0
2015-05-13 10:20:00,16.32,16.38,16.31,16.37,1120500.0,16.32,16.38,16.31,16.37,1120500.0
2015-05-13 10:25:00,16.37,16.37,16.32,16.35,870000.0,16.37,16.37,16.32,16.35,870000.0
2015-05-13 10:30:00,16.33,16.37,16.29,16.31,1192500.0,16.33,16.37,16.29,16.31,1192500.0
2015-05-13 10:35:00,16.3,16.34,16.3,16.3,1135500.0,16.3,16.34,16.3,16.3,1135500.0
2015-05-13 10:40:00,16.29,16.33,16.28,16.31,780000.0,16.29,16.33,16.28,16.31,780000.0
2015-05-13 10:45:00,16.31,16.31,16.27,16.29,919500.0,16.31,16.31,16.27,16.29,919500.0
2015-05-13 10:50:00,16.29,16.3,16.27,16.28,594000.0,16.29,16.3,16.27,16.28,594000.0
2015-05-13 10:55:00,16.28,16.32,16.27,16.28,724500.0,16.28,16.32,16.27,16.28,724500.0
2015-05-13 11:00:00,16.28,16.32,16.24,16.26,2097000.0,16.28,16.32,16.24,16.26,2097000.0
2015-05-13 11:05:00,16.25,16.26,16.2,16.23,2104500.0,16.25,16.26,16.2,16.23,2104500.0
2015-05-13 11:10:00,16.23,16.24,16.23,16.24,772500.0,16.23,16.24,16.23,16.24,772500.0
2015-05-13 11:15:00,16.23,16.24,16.2,16.22,759000.0,16.23,16.24,16.2,16.22,759000.0
2015-05-13 11:20:00,16.22,16.22,16.18,16.19,1377000.0,16.22,16.22,16.18,16.19,1377000.0
2015-05-13 11:25:00,16.18,16.22,16.16,16.2,769500.0,16.18,16.22,16.16,16.2,769500.0
2015-05-13 11:30:00,16.2,16.23,16.18,16.23,784500.0,16.2,16.23,16.18,16.23,784500.0
2015-05-13 11:35:00,16.23,16.24,16.21,16.23,475500.0,16.23,16.24,16.21,16.23,475500.0
2015-05-13 11:40:00,16.23,16.27,16.23,16.24,597000.0,16.23,16.27,16.23,16.24,597000.0
2015-05-13 11:45:00,16.25,16.25,16.21,16.22,472500.0,16.25,16.25,16.21,16.22,472500.0
2015-05-13 11:50:00,16.22,16.23,16.19,16.19,546000.0,16.22,16.23,16.19,16.19,546000.0
2015-05-13 11:55:00,16.19,16.2,16.17,16.19,1099500.0,16.19,16.2,16.17,16.19,1099500.0
2015-05-13 12:00:00,16.18,16.19,16.15,16.18,700500.0,16.18,16.19,16.15,16.18,700500.0
2015-05-13 12:05:00,16.19,16.21,16.17,16.17,225000.0,16.19,16.21,16.17,16.17,225000.0
2015-05-13 12:10:00,16.18,16.2,16.17,16.19,124500.0,16.18,16.2,16.17,16.19,124500.0
2015-05-13 12:15:00,16.18,16.2,16.18,16.2,109500.0,16.18,16.2,16.18,16.2,109500.0
2015-05-13 12:20:00,16.2,16.23,16.19,16.21,453000.0,16.2,16.23,16.19,16.21,453000.0
2015-05-13 12:25:00,16.21,16.24,16.21,16.23,271500.0,16.21,16.24,16.21,16.23,271500.0
2015-05-13 12:30:00,16.24,16.25,16.22,16.25,274500.0,16.24,16.25,16.22,16.25,274500.0
2015-05-13 12:35:00,16.24,16.25,16.23,16.25,172500.0,16.24,16.25,16.23,16.25,172500.0
2015-05-13 12:40:00,16.24,16.26,16.24,16.25,342000.0,16.24,16.26,16.24,16.25,342000.0
2015-05-13 12:45:00,16.25,16.31,16.25,16.29,1378500.0,16.25,16.31,16.25,16.29,1378500.0
2015-05-13 12:50:00,16.29,16.3,16.27,16.29,276000.0,16.29,16.3,16.27,16.29,276000.0
2015-05-13 12:55:00,16.29,16.3,16.26,16.28,349500.0,16.29,16.3,16.26,16.28,349500.0
2015-05-13 13:00:00,16.28,16.37,16.28,16.35,1785000.0,16.28,16.37,16.28,16.35,1785000.0
2015-05-13 13:05:00,16.35,16.36,16.32,16.34,733500.0,16.35,16.36,16.32,16.34,733500.0
2015-05-13 13:10:00,16.34,16.36,16.32,16.33,481500.0,16.34,16.36,16.32,16.33,481500.0
2015-05-13 13:15:00,16.32,16.34,16.31,16.33,690000.0,16.32,16.34,16.31,16.33,690000.0
2015-05-13 13:20:00,16.33,16.34,16.3,16.32,879000.0,16.33,16.34,16.3,16.32,879000.0
2015-05-13 13:25:00,16.32,16.33,16.29,16.32,816000.0,16.32,16.33,16.29,16.32,816000.0
2015-05-13 13:30:00,16.32,16.35,16.32,16.33,366000.0,16.32,16.35,16.32,16.33,366000.0
2015-05-13 13:35:00,16.33,16.34,16.3,16.32,259500.0,16.33,16.34,16.3,16.32,259500.0
2015-05-13 13:40:00,16.32,16.33,16.31,16.31,130500.0,16.32,16.33,16.31,16.31,130500.0
2015-05-13 13:45:00,16.32,16.32,16.29,16.3,337500.0,16.32,16.32,16.29,16.3,337500.0
2015-05-13 13:50:00,16.3,16.31,16.29,16.31,649500.0,16.3,16.31,16.29,16.31,649500.0
2015-05-13 13:55:00,16.3,16.32,16.29,16.31,463500.0,16.3,16.32,16.29,16.31,463500.0
2015-05-13 14:00:00,16.31,16.31,16.29,16.3,321000.0,16.31,16.31,16.29,16.3,321000.0
2015-05-13 14:05:00,16.3,16.3,16.24,16.24,733500.0,16.3,16.3,16.24,16.24,733500.0
2015-05-13 14:10:00,16.25,16.25,16.21,16.22,664500.0,16.25,16.25,16.21,16.22,664500.0
2015-05-13 14:15:00,16.22,16.23,16.19,16.22,766500.0,16.22,16.23,16.19,16.22,766500.0
2015-05-13 14:20:00,16.22,16.23,16.21,16.22,555000.0,16.22,16.23,16.21,16.22,555000.0
2015-05-13 14:25:00,16.23,16.25,16.22,16.24,234000.0,16.23,16.25,16.22,16.24,234000.0
2015-05-13 14:30:00,16.24,16.24,16.22,16.23,186000.0,16.24,16.24,16.22,16.23,186000.0
2015-05-13 14:35:00,16.23,16.24,16.22,16.23,150000.0,16.23,16.24,16.22,16.23,150000.0
2015-05-13 14:40:00,16.22,16.24,16.2,16.23,381000.0,16.22,16.24,16.2,16.23,381000.0
2015-05-13 14:45:00,16.23,16.23,16.2,16.21,310500.0,16.23,16.23,16.2,16.21,310500.0
2015-05-13 14:50:00,16.21,16.21,16.18,16.18,736500.0,16.21,16.21,16.18,16.18,736500.0
2015-05-13 14:55:00,16.18,16.2,16.18,16.19,208500.0,16.18,16.2,16.18,16.19,208500.0
2015-05-13 15:00:00,16.19,16.21,16.18,16.2,469500.0,16.19,16.21,16.18,16.2,469500.0
2015-05-13 15:05:00,16.2,16.2,16.18,16.19,331500.0,16.2,16.2,16.18,16.19,331500.0
2015-05-13 15:10:00,16.19,16.19,16.17,16.17,435000.0,16.19,16.19,16.17,16.17,435000.0
2015-05-13 15:15:00,16.17,16.19,16.17,16.18,610500.0,16.17,16.19,16.17,16.18,610500.0
2015-05-13 15:20:00,16.18,16.19,16.16,16.19,381000.0,16.18,16.19,16.16,16.19,381000.0
2015-05-13 15:25:00,16.19,16.19,16.17,16.18,682500.0,16.19,16.19,16.17,16.18,682500.0
2015-05-13 15:30:00,16.18,16.18,16.17,16.18,865500.0,16.18,16.18,16.17,16.18,865500.0
2015-05-13 15:35:00,16.18,16.21,16.17,16.18,1341000.0,16.18,16.21,16.17,16.18,1341000.0
2015-05-13 15:40:00,16.18,16.23,16.18,16.21,693000.0,16.18,16.23,16.18,16.21,693000.0
2015-05-13 15:45:00,16.21,16.23,16.2,16.22,568500.0,16.21,16.23,16.2,16.22,568500.0
2015-05-13 15:50:00,16.21,16.24,16.21,16.22,859500.0,16.21,16.24,16.21,16.22,859500.0
2015-05-13 15:55:00,16.22,16.23,16.19,16.21,1272000.0,16.22,16.23,16.19,16.21,1272000.0
2015-05-14 09:30:00,16.32,16.33,16.22,16.26,1657500.0,16.32,16.33,16.22,16.26,1657500.0
2015-05-14 09:35:00,16.26,16.29,16.2,16.21,1023000.0,16.26,16.29,16.2,16.21,1023000.0
2015-05-14 09:40:00,16.2,16.25,16.14,16.15,1132500.0,16.2,16.25,16.14,16.15,1132500.0
2015-05-14 09:45:00,16.15,16.23,16.14,16.22,1137000.0,16.15,16.23,16.14,16.22,1137000.0
2015-05-14 09:50:00,16.22,16.24,16.17,16.21,906000.0,16.22,16.24,16.17,16.21,906000.0
2015-05-14 09:55:00,16.22,16.24,16.2,16.21,697500.0,16.22,16.24,16.2,16.21,697500.0
2015-05-14 10:00:00,16.21,16.23,16.19,16.23,687000.0,16.21,16.23,16.19,16.23,687000.0
2015-05-14 10:05:00,16.24,16.24,16.21,16.23,399000.0,16.24,16.24,16.21,16.23,399000.0
2015-05-14 10:10:00,16.23,16.25,16.22,16.23,567000.0,16.23,16.25,16.22,16.23,567000.0
2015-05-14 10:15:00,16.23,16.25,16.22,16.22,283500.0,16.23,16.25,16.22,16.22,283500.0
2015-05-14 10:20:00,16.23,16.24,16.22,16.22,544500.0,16.23,16.24,16.22,16.22,544500.0
2015-05-14 10:25:00,16.22,16.23,16.17,16.19,456000.0,16.22,16.23,16.17,16.19,456000.0
2015-05-14 10:30:00,16.19,16.19,16.15,16.18,589500.0,16.19,16.19,16.15,16.18,589500.0
2015-05-14 10:35:00,16.18,16.18,16.14,16.15,598500.0,16.18,16.18,16.14,16.15,598500.0
2015-05-14 10:40:00,16.15,16.16,16.08,16.14,1665000.0,16.15,16.16,16.08,16.14,1665000.0
2015-05-14 10:45:00,16.14,16.17,16.14,16.14,523500.0,16.14,16.17,16.14,16.14,523500.0
2015-05-14 10:50:00,16.15,16.16,16.13,16.15,802500.0,16.15,16.16,16.13,16.15,802500.0
2015-05-14 10:55:00,16.15,16.15,16.11,16.15,616500.0,16.15,16.15,16.11,16.15,616500.0
2015-05-14 11:00:00,16.14,16.16,16.14,16.15,489000.0,16.14,16.16,16.14,16.15,489000.0
2015-05-14 11:05:00,16.15,16.16,16.14,16.16,162000.0,16.15,16.16,16.14,16.16,162000.0
2015-05-14 11:10:00,16.16,16.16,16.14,16.15,198000.0,16.16,16.16,16.14,16.15,198000.0
2015-05-14 11:15:00,16.15,16.15,16.13,16.15,483000.0,16.15,16.15,16.13,16.15,483000.0
2015-05-14 11:20:00,16.14,16.15,16.12,16.13,298500.0,16.14,16.15,16.12,16.13,298500.0
2015-05-14 11:25:00,16.13,16.15,16.13,16.14,394500.0,16.13,16.15,16.13,16.14,394500.0
2015-05-14 11:30:00,16.14,16.19,16.13,16.18,825000.0,16.14,16.19,16.13,16.18,825000.0
2015-05-14 11:35:00,16.17,16.19,16.17,16.19,139500.0,16.17,16.19,16.17,16.19,139500.0
2015-05-14 11:40:00,16.19,16.19,16.17,16.18,148500.0,16.19,16.19,16.17,16.18,148500.0
2015-05-14 11:45:00,16.19,16.22,16.19,16.22,510000.0,16.19,16.22,16.19,16.22,510000.0
2015-05-14 11:50:00,16.22,16.23,16.2,16.22,547500.0,16.22,16.23,16.2,16.22,547500.0
2015-05-14 11:55:00,16.22,16.23,16.21,16.22,478500.0,16.22,16.23,16.21,16.22,478500.0
2015-05-14 12:00:00,16.22,16.23,16.2,16.21,309000.0,16.22,16.23,16.2,16.21,309000.0
2015-05-14 12:05:00,16.2,16.23,16.2,16.23,208500.0,16.2,16.23,16.2,16.23,208500.0
2015-05-14 12:10:00,16.23,16.29,16.22,16.29,735000.0,16.23,16.29,16.22,16.29,735000.0
2015-05-14 12:15:00,16.29,16.29,16.27,16.27,367500.0,16.29,16.29,16.27,16.27,367500.0
2015-05-14 12:20:00,16.26,16.27,16.26,16.26,150000.0,16.26,16.27,16.26,16.26,150000.0
2015-05-14 12:25:00,16.26,16.29,16.26,16.29,210000.0,16.26,16.29,16.26,16.29,210000.0
2015-05-14 12:30:00,16.29,16.31,16.28,16.29,511500.0,16.29,16.31,16.28,16.29,511500.0
2015-05-14 12:35:00,16.29,16.3,16.26,16.27,330000.0,16.29,16.3,16.26,16.27,330000.0
2015-05-14 12:40:00,16.27,16.27,16.23,16.27,184500.0,16.27,16.27,16.23,16.27,184500.0
2015-05-14 12:45:00,16.27,16.28,16.26,16.28,586500.0,16.27,16.28,16.26,16.28,586500.0
2015-05-14 12:50:00,16.28,16.28,16.26,16.26,475500.0,16.28,16.28,16.26,16.26,475500.0
2015-05-14 12:55:00,16.26,16.28,16.25,16.28,175500.0,16.26,16.28,16.25,16.28,175500.0
2015-05-14 13:00:00,16.28,16.29,16.26,16.27,369000.0,16.28,16.29,16.26,16.27,369000.0
2015-05-14 13:05:00,16.26,16.28,16.26,16.28,67500.0,16.26,16.28,16.26,16.28,67500.0
2015-05-14 13:10:00,16.28,16.29,16.27,16.29,181500.0,16.28,16.29,16.27,16.29,181500.0
2015-05-14 13:15:00,16.29,16.29,16.28,16.28,139500.0,16.29,16.29,16.28,16.28,139500.0
2015-05-14 13:20:00,16.28,16.29,16.28,16.28,96000.0,16.28,16.29,16.28,16.28,96000.0
2015-05-14 13:25:00,16.27,16.29,16.27,16.28,258000.0,16.27,16.29,16.27,16.28,258000.0
2015-05-14 13:30:00,16.28,16.29,16.27,16.28,100500.0,16.28,16.29,16.27,16.28,100500.0
2015-05-14 13:35:00,16.28,16.29,16.27,16.28,109500.0,16.28,16.29,16.27,16.28,109500.0
2015-05-14 13:40:00,16.28,16.28,16.25,16.25,360000.0,16.28,16.28,16.25,16.25,360000.0
2015-05-14 13:45:00,16.25,16.26,16.23,16.25,666000.0,16.25,16.26,16.23,16.25,666000.0
2015-05-14 13:50:00,16.25,16.28,16.25,16.27,264000.0,16.25,16.28,16.25,16.27,264000.0
2015-05-14 13:55:00,16.27,16.28,16.26,16.27,157500.0,16.27,16.28,16.26,16.27,157500.0
2015-05-14 14:00:00,16.27,16.28,16.25,16.27,208500.0,16.27,16.28,16.25,16.27,208500.0
2015-05-14 14:05:00,16.27,16.27,16.26,16.27,97500.0,16.27,16.27,16.26,16.27,97500.0
2015-05-14 14:10:00,16.27,16.28,16.26,16.27,145500.0,16.27,16.28,16.26,16.27,145500.0
2015-05-14 14:15:00,16.27,16.27,16.25,16.25,175500.0,16.27,16.27,16.25,16.25,175500.0
2015-05-14 14:20:00,16.25,16.28,16.25,16.27,220500.0,16.25,16.28,16.25,16.27,220500.0
2015-05-14 14:25:00,16.27,16.32,16.27,16.3,684000.0,16.27,16.32,16.27,16.3,684000.0
2015-05-14 14:30:00,16.31,16.32,16.28,16.29,240000.0,16.31,16.32,16.28,16.29,240000.0
2015-05-14 14:35:00,16.28,16.3,16.27,16.28,172500.0,16.28,16.3,16.27,16.28,172500.0
2015-05-14 14:40:00,16.28,16.29,16.27,16.27,121500.0,16.28,16.29,16.27,16.27,121500.0
2015-05-14 14:45:00,16.27,16.27,16.25,16.27,445500.0,16.27,16.27,16.25,16.27,445500.0
2015-05-14 14:50:00,16.26,16.27,16.25,16.25,336000.0,16.26,16.27,16.25,16.25,336000.0
2015-05-14 14:55:00,16.25,16.26,16.24,16.26,142500.0,16.25,16.26,16.24,16.26,142500.0
2015-05-14 15:00:00,16.26,16.27,16.25,16.27,259500.0,16.26,16.27,16.25,16.27,259500.0
2015-05-14 15:05:00,16.27,16.29,16.27,16.28,247500.0,16.27,16.29,16.27,16.28,247500.0
2015-05-14 15:10:00,16.27,16.3,16.27,16.29,289500.0,16.27,16.3,16.27,16.29,289500.0
2015-05-14 15:15:00,16.3,16.3,16.27,16.28,243000.0,16.3,16.3,16.27,16.28,243000.0
2015-05-14 15:20:00,16.28,16.28,16.25,16.26,243000.0,16.28,16.28,16.25,16.26,243000.0
2015-05-14 15:25:00,16.26,16.27,16.24,16.25,285000.0,16.26,16.27,16.24,16.25,285000.0
2015-05-14 15:30:00,16.25,16.26,16.25,16.26,135000.0,16.25,16.26,16.25,16.26,135000.0
2015-05-14 15:35:00,16.26,16.26,16.23,16.25,312000.0,16.26,16.26,16.23,16.25,312000.0
2015-05-14 15:40:00,16.25,16.26,16.25,16.26,183000.0,16.25,16.26,16.25,16.26,183000.0
2015-05-14 15:45:00,16.26,16.27,16.25,16.26,562500.0,16.26,16.27,16.25,16.26,562500.0
2015-05-14 15:50:00,16.26,16.28,16.25,16.27,951000.0,16.26,16.28,16.25,16.27,951000.0
2015-05-14 15:55:00,16.27,16.29,16.26,16.27,1216500.0,16.27,16.29,16.26,16.27,1216500.0
2015-05-15 09:30:00,16.26,16.29,16.17,16.25,1816500.0,16.26,16.29,16.17,16.25,1816500.0
2015-05-15 09:35:00,16.25,16.3,16.2,16.29,958500.0,16.25,16.3,16.2,16.29,958500.0
2015-05-15 09:40:00,16.29,16.29,16.2,16.23,346500.0,16.29,16.29,16.2,16.23,346500.0
2015-05-15 09:45:00,16.23,16.33,16.23,16.32,796500.0,16.23,16.33,16.23,16.32,796500.0
2015-05-15 09:50:00,16.32,16.38,16.28,16.29,1510500.0,16.32,16.38,16.28,16.29,1510500.0
2015-05-15 09:55:00,16.3,16.37,16.28,16.32,678000.0,16.3,16.37,16.28,16.32,678000.0
2015-05-15 10:00:00,16.31,16.36,16.29,16.32,576000.0,16.31,16.36,16.29,16.32,576000.0
2015-05-15 10:05:00,16.32,16.43,16.32,16.4,1870500.0,16.32,16.43,16.32,16.4,1870500.0
2015-05-15 10:10:00,16.4,16.49,16.4,16.45,1632000.0,16.4,16.49,16.4,16.45,1632000.0
2015-05-15 10:15:00,16.46,16.49,16.43,16.46,1308000.0,16.46,16.49,16.43,16.46,1308000.0
2015-05-15 10:20:00,16.47,16.52,16.46,16.48,886500.0,16.47,16.52,16.46,16.48,886500.0
2015-05-15 10:25:00,16.49,16.52,16.47,16.5,739500.0,16.49,16.52,16.47,16.5,739500.0
2015-05-15 10:30:00,16.5,16.5,16.44,16.47,754500.0,16.5,16.5,16.44,16.47,754500.0
2015-05-15 10:35:00,16.47,16.52,16.46,16.51,642000.0,16.47,16.52,16.46,16.51,642000.0
2015-05-15 10:40:00,16.51,16.52,16.47,16.47,453000.0,16.51,16.52,16.47,16.47,453000.0
2015-05-15 10:45:00,16.47,16.51,16.46,16.49,792000.0,16.47,16.51,16.46,16.49,792000.0
2015-05-15 10:50:00,16.5,16.5,16.48,16.5,549000.0,16.5,16.5,16.48,16.5,549000.0
2015-05-15 10:55:00,16.5,16.51,16.49,16.5,346500.0,16.5,16.51,16.49,16.5,346500.0
2015-05-15 11:00:00,16.51,16.53,16.5,16.5,552000.0,16.51,16.53,16.5,16.5,552000.0
2015-05-15 11:05:00,16.51,16.53,16.51,16.53,453000.0,16.51,16.53,16.51,16.53,453000.0
2015-05-15 11:10:00,16.53,16.53,16.51,16.52,336000.0,16.53,16.53,16.51,16.52,336000.0
2015-05-15 11:15:00,16.52,16.53,16.47,16.47,687000.0,16.52,16.53,16.47,16.47,687000.0
2015-05-15 11:20:00,16.47,16.5,16.47,16.48,297000.0,16.47,16.5,16.47,16.48,297000.0
2015-05-15 11:25:00,16.47,16.47,16.43,16.46,1023000.0,16.47,16.47,16.43,16.46,1023000.0
2015-05-15 11:30:00,16.46,16.46,16.41,16.41,472500.0,16.46,16.46,16.41,16.41,472500.0
2015-05-15 11:35:00,16.41,16.46,16.41,16.43,643500.0,16.41,16.46,16.41,16.43,643500.0
2015-05-15 11:40:00,16.43,16.46,16.43,16.44,217500.0,16.43,16.46,16.43,16.44,217500.0
2015-05-15 11:45:00,16.44,16.46,16.44,16.44,724500.0,16.44,16.46,16.44,16.44,724500.0
2015-05-15 11:50:00,16.45,16.45,16.43,16.44,525000.0,16.45,16.45,16.43,16.44,525000.0
2015-05-15 11:55:00,16.44,16.45,16.42,16.44,565500.0,16.44,16.45,16.42,16.44,565500.0
2015-05-15 12:00:00,16.44,16.46,16.44,16.45,523500.0,16.44,16.46,16.44,16.45,523500.0
2015-05-15 12:05:00,16.46,16.48,16.45,16.46,393000.0,16.46,16.48,16.45,16.46,393000.0
2015-05-15 12:10:00,16.46,16.48,16.45,16.46,1063500.0,16.46,16.48,16.45,16.46,1063500.0
2015-05-15 12:15:00,16.46,16.48,16.45,16.47,607500.0,16.46,16.48,16.45,16.47,607500.0
2015-05-15 12:20:00,16.47,16.53,16.47,16.51,1417500.0,16.47,16.53,16.47,16.51,1417500.0
2015-05-15 12:25:00,16.52,16.52,16.5,16.51,585000.0,16.52,16.52,16.5,16.51,585000.0
2015-05-15 12:30:00,16.51,16.52,16.5,16.52,387000.0,16.51,16.52,16.5,16.52,387000.0
2015-05-15 12:35:00,16.52,16.53,16.51,16.51,564000.0,16.52,16.53,16.51,16.51,564000.0
2015-05-15 12:40:00,16.51,16.51,16.49,16.5,385500.0,16.51,16.51,16.49,16.5,385500.0
2015-05-15 12:45:00,16.5,16.51,16.49,16.49,313500.0,16.5,16.51,16.49,16.49,313500.0
2015-05-15 12:50:00,16.49,16.51,16.48,16.5,480000.0,16.49,16.51,16.48,16.5,480000.0
2015-05-15 12:55:00,16.5,16.5,16.48,16.49,217500.0,16.5,16.5,16.48,16.49,217500.0
2015-05-15 13:00:00,16.49,16.5,16.48,16.49,529500.0,16.49,16.5,16.48,16.49,529500.0
2015-05-15 13:05:00,16.48,16.5,16.48,16.5,679500.0,16.48,16.5,16.48,16.5,679500.0
2015-05-15 13:10:00,16.5,16.52,16.49,16.5,1297500.0,16.5,16.52,16.49,16.5,1297500.0
2015-05-15 13:15:00,16.5,16.5,16.46,16.47,684000.0,16.5,16.5,16.46,16.47,684000.0
2015-05-15 13:20:00,16.47,16.49,16.46,16.49,606000.0,16.47,16.49,16.46,16.49,606000.0
2015-05-15 13:25:00,16.49,16.51,16.48,16.51,535500.0,16.49,16.51,16.48,16.51,535500.0
2015-05-15 13:30:00,16.51,16.51,16.48,16.51,540000.0,16.51,16.51,16.48,16.51,540000.0
2015-05-15 13:35:00,16.51,16.55,16.49,16.5,1566000.0,16.51,16.55,16.49,16.5,1566000.0
2015-05-15 13:40:00,16.5,16.52,16.48,16.52,732000.0,16.5,16.52,16.48,16.52,732000.0
2015-05-15 13:45:00,16.51,16.52,16.5,16.51,384000.0,16.51,16.52,16.5,16.51,384000.0
2015-05-15 13:50:00,16.51,16.52,16.5,16.5,343500.0,16.51,16.52,16.5,16.5,343500.0
2015-05-15 13:55:00,16.51,16.53,16.51,16.52,387000.0,16.51,16.53,16.51,16.52,387000.0
2015-05-15 14:00:00,16.52,16.54,16.52,16.53,430500.0,16.52,16.54,16.52,16.53,430500.0
2015-05-15 14:05:00,16.53,16.53,16.5,16.51,472500.0,16.53,16.53,16.5,16.51,472500.0
2015-05-15 14:10:00,16.51,16.52,16.5,16.51,405000.0,16.51,16.52,16.5,16.51,405000.0
2015-05-15 14:15:00,16.51,16.51,16.5,16.51,570000.0,16.51,16.51,16.5,16.51,570000.0
2015-05-15 14:20:00,16.51,16.53,16.51,16.52,256500.0,16.51,16.53,16.51,16.52,256500.0
2015-05-15 14:25:00,16.51,16.52,16.51,16.52,192000.0,16.51,16.52,16.51,16.52,192000.0
2015-05-15 14:30:00,16.52,16.53,16.51,16.53,168000.0,16.52,16.53,16.51,16.53,168000.0
2015-05-15 14:35:00,16.53,16.6,16.53,16.58,1875000.0,16.53,16.6,16.53,16.58,1875000.0
2015-05-15 14:40:00,16.58,16.62,16.58,16.6,1525500.0,16.58,16.62,16.58,16.6,1525500.0
2015-05-15 14:45:00,16.6,16.6,16.58,16.59,562500.0,16.6,16.6,16.58,16.59,562500.0
2015-05-15 14:50:00,16.59,16.63,16.59,16.61,1182000.0,16.59,16.63,16.59,16.61,1182000.0
2015-05-15 14:55:00,16.61,16.61,16.59,16.6,511500.0,16.61,16.61,16.59,16.6,511500.0
2015-05-15 15:00:00,16.6,16.61,16.58,16.58,562500.0,16.6,16.61,16.58,16.58,562500.0
2015-05-15 15:05:00,16.59,16.59,16.55,16.56,489000.0,16.59,16.59,16.55,16.56,489000.0
2015-05-15 15:10:00,16.56,16.59,16.56,16.56,655500.0,16.56,16.59,16.56,16.56,655500.0
2015-05-15 15:15:00,16.56,16.59,16.55,16.58,367500.0,16.56,16.59,16.55,16.58,367500.0
2015-05-15 15:20:00,16.58,16.59,16.57,16.58,366000.0,16.58,16.59,16.57,16.58,366000.0
2015-05-15 15:25:00,16.58,16.6,16.58,16.59,478500.0,16.58,16.6,16.58,16.59,478500.0
2015-05-15 15:30:00,16.59,16.61,16.59,16.6,916500.0,16.59,16.61,16.59,16.6,916500.0
2015-05-15 15:35:00,16.6,16.61,16.58,16.58,895500.0,16.6,16.61,16.58,16.58,895500.0
2015-05-15 15:40:00,16.58,16.58,16.56,16.56,771000.0,16.58,16.58,16.56,16.56,771000.0
2015-05-15 15:45:00,16.56,16.59,16.56,16.58,907500.0,16.56,16.59,16.56,16.58,907500.0
2015-05-15 15:50:00,16.58,16.58,16.56,16.57,1174500.0,16.58,16.58,16.56,16.57,1174500.0
2015-05-15 15:55:00,16.56,16.6,16.56,16.59,2472000.0,16.56,16.6,16.56,16.59,2472000.0
2015-05-18 09:30:00,16.47,16.51,16.4,16.49,2289000.0,16.47,16.51,16.4,16.49,2289000.0
2015-05-18 09:35:00,16.48,16.58,16.47,16.5,1156500.0,16.48,16.58,16.47,16.5,1156500.0
2015-05-18 09:40:00,16.5,16.58,16.48,16.5,1185000.0,16.5,16.58,16.48,16.5,1185000.0
2015-05-18 09:45:00,16.51,16.58,16.5,16.54,733500.0,16.51,16.58,16.5,16.54,733500.0
2015-05-18 09:50:00,16.53,16.57,16.5,16.53,559500.0,16.53,16.57,16.5,16.53,559500.0
2015-05-18 09:55:00,16.53,16.66,16.53,16.61,1639500.0,16.53,16.66,16.53,16.61,1639500.0
2015-05-18 10:00:00,16.63,16.66,16.6,16.62,1453500.0,16.63,16.66,16.6,16.62,1453500.0
2015-05-18 10:05:00,16.61,16.63,16.54,16.54,807000.0,16.61,16.63,16.54,16.54,807000.0
2015-05-18 10:10:00,16.55,16.57,16.54,16.56,316500.0,16.55,16.57,16.54,16.56,316500.0
2015-05-18 10:15:00,16.55,16.55,16.49,16.5,976500.0,16.55,16.55,16.49,16.5,976500.0
2015-05-18 10:20:00,16.49,16.53,16.47,16.53,741000.0,16.49,16.53,16.47,16.53,741000.0
2015-05-18 10:25:00,16.53,16.54,16.5,16.51,328500.0,16.53,16.54,16.5,16.51,328500.0
2015-05-18 10:30:00,16.52,16.56,16.51,16.54,313500.0,16.52,16.56,16.51,16.54,313500.0
2015-05-18 10:35:00,16.54,16.56,16.52,16.53,684000.0,16.54,16.56,16.52,16.53,684000.0
2015-05-18 10:40:00,16.52,16.54,16.52,16.52,483000.0,16.52,16.54,16.52,16.52,483000.0
2015-05-18 10:45:00,16.52,16.58,16.52,16.55,337500.0,16.52,16.58,16.52,16.55,337500.0
2015-05-18 10:50:00,16.54,16.56,16.51,16.51,408000.0,16.54,16.56,16.51,16.51,408000.0
2015-05-18 10:55:00,16.51,16.55,16.5,16.54,412500.0,16.51,16.55,16.5,16.54,412500.0
2015-05-18 11:00:00,16.54,16.54,16.51,16.53,262500.0,16.54,16.54,16.51,16.53,262500.0
2015-05-18 11:05:00,16.53,16.54,16.49,16.52,385500.0,16.53,16.54,16.49,16.52,385500.0
2015-05-18 11:10:00,16.52,16.52,16.5,16.51,286500.0,16.52,16.52,16.5,16.51,286500.0
2015-05-18 11:15:00,16.51,16.52,16.5,16.51,211500.0,16.51,16.52,16.5,16.51,211500.0
2015-05-18 11:20:00,16.51,16.51,16.42,16.44,1876500.0,16.51,16.51,16.42,16.44,1876500.0
2015-05-18 11:25:00,16.43,16.46,16.43,16.45,358500.0,16.43,16.46,16.43,16.45,358500.0
2015-05-18 11:30:00,16.45,16.48,16.43,16.44,646500.0,16.45,16.48,16.43,16.44,646500.0
2015-05-18 11:35:00,16.44,16.48,16.43,16.45,571500.0,16.44,16.48,16.43,16.45,571500.0
2015-05-18 11:40:00,16.45,16.46,16.43,16.45,445500.0,16.45,16.46,16.43,16.45,445500.0
2015-05-18 11:45:00,16.45,16.47,16.44,16.46,426000.0,16.45,16.47,16.44,16.46,426000.0
2015-05-18 11:50:00,16.46,16.49,16.46,16.49,540000.0,16.46,16.49,16.46,16.49,540000.0
2015-05-18 11:55:00,16.48,16.51,16.47,16.49,540000.0,16.48,16.51,16.47,16.49,540000.0
2015-05-18 12:00:00,16.49,16.51,16.49,16.5,330000.0,16.49,16.51,16.49,16.5,330000.0
2015-05-18 12:05:00,16.49,16.5,16.48,16.49,261000.0,16.49,16.5,16.48,16.49,261000.0
2015-05-18 12:10:00,16.51,16.53,16.5,16.52,477000.0,16.51,16.53,16.5,16.52,477000.0
2015-05-18 12:15:00,16.52,16.54,16.5,16.51,297000.0,16.52,16.54,16.5,16.51,297000.0
2015-05-18 12:20:00,16.52,16.54,16.51,16.53,136500.0,16.52,16.54,16.51,16.53,136500.0
2015-05-18 12:25:00,16.53,16.53,16.52,16.52,412500.0,16.53,16.53,16.52,16.52,412500.0
2015-05-18 12:30:00,16.53,16.55,16.52,16.54,600000.0,16.53,16.55,16.52,16.54,600000.0
2015-05-18 12:35:00,16.54,16.54,16.51,16.52,238500.0,16.54,16.54,16.51,16.52,238500.0
2015-05-18 12:40:00,16.52,16.52,16.5,16.5,324000.0,16.52,16.52,16.5,16.5,324000.0
2015-05-18 12:45:00,16.51,16.53,16.49,16.5,505500.0,16.51,16.53,16.49,16.5,505500.0
2015-05-18 12:50:00,16.51,16.53,16.5,16.52,220500.0,16.51,16.53,16.5,16.52,220500.0
2015-05-18 12:55:00,16.53,16.54,16.52,16.54,340500.0,16.53,16.54,16.52,16.54,340500.0
2015-05-18 13:00:00,16.54,16.56,16.54,16.56,357000.0,16.54,16.56,16.54,16.56,357000.0
2015-05-18 13:05:00,16.55,16.56,16.54,16.55,226500.0,16.55,16.56,16.54,16.55,226500.0
2015-05-18 13:10:00,16.55,16.57,16.55,16.56,357000.0,16.55,16.57,16.55,16.56,357000.0
2015-05-18 13:15:00,16.56,16.56,16.54,16.54,448500.0,16.56,16.56,16.54,16.54,448500.0
2015-05-18 13:20:00,16.54,16.57,16.54,16.56,123000.0,16.54,16.57,16.54,16.56,123000.0
2015-05-18 13:25:00,16.56,16.57,16.55,16.57,153000.0,16.56,16.57,16.55,16.57,153000.0
2015-05-18 13:30:00,16.57,16.57,16.54,16.55,136500.0,16.57,16.57,16.54,16.55,136500.0
2015-05-18 13:35:00,16.55,16.58,16.55,16.58,112500.0,16.55,16.58,16.55,16.58,112500.0
2015-05-18 13:40:00,16.57,16.58,16.57,16.57,270000.0,16.57,16.58,16.57,16.57,270000.0
2015-05-18 13:45:00,16.57,16.59,16.56,16.58,312000.0,16.57,16.59,16.56,16.58,312000.0
2015-05-18 13:50:00,16.59,16.6,16.58,16.58,403500.0,16.59,16.6,16.58,16.58,403500.0
2015-05-18 13:55:00,16.58,16.62,16.58,16.61,802500.0,16.58,16.62,16.58,16.61,802500.0
2015-05-18 14:00:00,16.61,16.63,16.61,16.62,645000.0,16.61,16.63,16.61,16.62,645000.0
2015-05-18 14:05:00,16.62,16.65,16.61,16.62,891000.0,16.62,16.65,16.61,16.62,891000.0
2015-05-18 14:10:00,16.62,16.65,16.61,16.63,498000.0,16.62,16.65,16.61,16.63,498000.0
2015-05-18 14:15:00,16.63,16.65,16.62,16.63,313500.0,16.63,16.65,16.62,16.63,313500.0
2015-05-18 14:20:00,16.63,16.63,16.59,16.6,580500.0,16.63,16.63,16.59,16.6,580500.0
2015-05-18 14:25:00,16.59,16.63,16.59,16.62,174000.0,16.59,16.63,16.59,16.62,174000.0
2015-05-18 14:30:00,16.62,16.62,16.6,16.61,313500.0,16.62,16.62,16.6,16.61,313500.0
2015-05-18 14:35:00,16.61,16.62,16.6,16.61,550500.0,16.61,16.62,16.6,16.61,550500.0
2015-05-18 14:40:00,16.61,16.61,16.58,16.61,642000.0,16.61,16.61,16.58,16.61,642000.0
2015-05-18 14:45:00,16.61,16.61,16.59,16.61,607500.0,16.61,16.61,16.59,16.61,607500.0
2015-05-18 14:50:00,16.6,16.62,16.6,16.61,147000.0,16.6,16.62,16.6,16.61,147000.0
2015-05-18 14:55:00,16.61,16.61,16.59,16.6,174000.0,16.61,16.61,16.59,16.6,174000.0
2015-05-18 15:00:00,16.6,16.6,16.58,16.59,280500.0,16.6,16.6,16.58,16.59,280500.0
2015-05-18 15:05:00,16.59,16.59,16.57,16.59,411000.0,16.59,16.59,16.57,16.59,411000.0
2015-05-18 15:10:00,16.58,16.61,16.58,16.59,252000.0,16.58,16.61,16.58,16.59,252000.0
2015-05-18 15:15:00,16.59,16.6,16.58,16.6,217500.0,16.59,16.6,16.58,16.6,217500.0
2015-05-18 15:20:00,16.61,16.61,16.59,16.6,232500.0,16.61,16.61,16.59,16.6,232500.0
2015-05-18 15:25:00,16.6,16.6,16.58,16.58,267000.0,16.6,16.6,16.58,16.58,267000.0
2015-05-18 15:30:00,16.59,16.59,16.58,16.59,180000.0,16.59,16.59,16.58,16.59,180000.0
2015-05-18 15:35:00,16.59,16.59,16.57,16.58,343500.0,16.59,16.59,16.57,16.58,343500.0
2015-05-18 15:40:00,16.58,16.59,16.58,16.58,244500.0,16.58,16.59,16.58,16.58,244500.0
2015-05-18 15:45:00,16.59,16.59,16.57,16.57,417000.0,16.59,16.59,16.57,16.57,417000.0
2015-05-18 15:50:00,16.57,16.59,16.57,16.59,837000.0,16.57,16.59,16.57,16.59,837000.0
2015-05-18 15:55:00,16.59,16.6,16.57,16.58,1170000.0,16.59,16.6,16.57,16.58,1170000.0
2015-05-19 09:30:00,16.59,16.59,16.52,16.55,1165500.0,16.59,16.59,16.52,16.55,1165500.0
2015-05-19 09:35:00,16.55,16.59,16.5,16.57,814500.0,16.55,16.59,16.5,16.57,814500.0
2015-05-19 09:40:00,16.58,16.67,16.53,16.63,1468500.0,16.58,16.67,16.53,16.63,1468500.0
2015-05-19 09:45:00,16.63,16.73,16.59,16.72,3310500.0,16.63,16.73,16.59,16.72,3310500.0
2015-05-19 09:50:00,16.71,16.72,16.6,16.69,1017000.0,16.71,16.72,16.6,16.69,1017000.0
2015-05-19 09:55:00,16.67,16.69,16.61,16.61,903000.0,16.67,16.69,16.61,16.61,903000.0
2015-05-19 10:00:00,16.61,16.66,16.61,16.63,661500.0,16.61,16.66,16.61,16.63,661500.0
2015-05-19 10:05:00,16.63,16.63,16.56,16.56,808500.0,16.63,16.63,16.56,16.56,808500.0
2015-05-19 10:10:00,16.57,16.65,16.52,16.63,1002000.0,16.57,16.65,16.52,16.63,1002000.0
2015-05-19 10:15:00,16.63,16.66,16.62,16.64,442500.0,16.63,16.66,16.62,16.64,442500.0
2015-05-19 10:20:00,16.64,16.65,16.62,16.65,478500.0,16.64,16.65,16.62,16.65,478500.0
2015-05-19 10:25:00,16.65,16.66,16.62,16.65,813000.0,16.65,16.66,16.62,16.65,813000.0
2015-05-19 10:30:00,16.65,16.65,16.63,16.63,469500.0,16.65,16.65,16.63,16.63,469500.0
2015-05-19 10:35:00,16.64,16.65,16.63,16.65,298500.0,16.64,16.65,16.63,16.65,298500.0
2015-05-19 10:40:00,16.65,16.65,16.64,16.64,292500.0,16.65,16.65,16.64,16.64,292500.0
2015-05-19 10:45:00,16.64,16.72,16.64,16.71,1626000.0,16.64,16.72,16.64,16.71,1626000.0
2015-05-19 10:50:00,16.7,16.72,16.65,16.69,883500.0,16.7,16.72,16.65,16.69,883500.0
2015-05-19 10:55:00,16.69,16.72,16.66,16.68,478500.0,16.69,16.72,16.66,16.68,478500.0
2015-05-19 11:00:00,16.68,16.7,16.67,16.67,435000.0,16.68,16.7,16.67,16.67,435000.0
2015-05-19 11:05:00,16.67,16.69,16.63,16.64,547500.0,16.67,16.69,16.63,16.64,547500.0
2015-05-19 11:10:00,16.65,16.67,16.64,16.66,135000.0,16.65,16.67,16.64,16.66,135000.0
2015-05-19 11:15:00,16.66,16.67,16.66,16.66,382500.0,16.66,16.67,16.66,16.66,382500.0
2015-05-19 11:20:00,16.66,16.68,16.65,16.67,279000.0,16.66,16.68,16.65,16.67,279000.0
2015-05-19 11:25:00,16.67,16.69,16.67,16.67,462000.0,16.67,16.69,16.67,16.67,462000.0
2015-05-19 11:30:00,16.67,16.7,16.66,16.69,583500.0,16.67,16.7,16.66,16.69,583500.0
2015-05-19 11:35:00,16.69,16.7,16.68,16.7,351000.0,16.69,16.7,16.68,16.7,351000.0
2015-05-19 11:40:00,16.69,16.7,16.64,16.66,496500.0,16.69,16.7,16.64,16.66,496500.0
2015-05-19 11:45:00,16.66,16.66,16.62,16.64,456000.0,16.66,16.66,16.62,16.64,456000.0
2015-05-19 11:50:00,16.63,16.66,16.61,16.61,418500.0,16.63,16.66,16.61,16.61,418500.0
2015-05-19 11:55:00,16.62,16.64,16.61,16.62,447000.0,16.62,16.64,16.61,16.62,447000.0
2015-05-19 12:00:00,16.62,16.65,16.61,16.62,607500.0,16.62,16.65,16.61,16.62,607500.0
2015-05-19 12:05:00,16.63,16.63,16.57,16.58,469500.0,16.63,16.63,16.57,16.58,469500.0
2015-05-19 12:10:00,16.58,16.61,16.55,16.6,579000.0,16.58,16.61,16.55,16.6,579000.0
2015-05-19 12:15:00,16.59,16.6,16.57,16.57,177000.0,16.59,16.6,16.57,16.57,177000.0
2015-05-19 12:20:00,16.57,16.58,16.55,16.57,279000.0,16.57,16.58,16.55,16.57,279000.0
2015-05-19 12:25:00,16.58,16.58,16.55,16.56,472500.0,16.58,16.58,16.55,16.56,472500.0
2015-05-19 12:30:00,16.56,16.58,16.55,16.57,313500.0,16.56,16.58,16.55,16.57,313500.0
2015-05-19 12:35:00,16.57,16.57,16.55,16.56,348000.0,16.57,16.57,16.55,16.56,348000.0
2015-05-19 12:40:00,16.56,16.56,16.53,16.55,538500.0,16.56,16.56,16.53,16.55,538500.0
2015-05-19 12:45:00,16.55,16.56,16.54,16.55,232500.0,16.55,16.56,16.54,16.55,232500.0
2015-05-19 12:50:00,16.55,16.56,16.53,16.53,207000.0,16.55,16.56,16.53,16.53,207000.0
2015-05-19 12:55:00,16.54,16.58,16.54,16.58,195000.0,16.54,16.58,16.54,16.58,195000.0
2015-05-19 13:00:00,16.57,16.59,16.57,16.59,123000.0,16.57,16.59,16.57,16.59,123000.0
2015-05-19 13:05:00,16.58,16.62,16.58,16.6,436500.0,16.58,16.62,16.58,16.6,436500.0
2015-05-19 13:10:00,16.6,16.62,16.6,16.62,126000.0,16.6,16.62,16.6,16.62,126000.0
2015-05-19 13:15:00,16.62,16.62,16.59,16.6,124500.0,16.62,16.62,16.59,16.6,124500.0
2015-05-19 13:20:00,16.59,16.61,16.59,16.6,123000.0,16.59,16.61,16.59,16.6,123000.0
2015-05-19 13:25:00,16.6,16.6,16.56,16.56,313500.0,16.6,16.6,16.56,16.56,313500.0
2015-05-19 13:30:00,16.55,16.57,16.55,16.57,447000.0,16.55,16.57,16.55,16.57,447000.0
2015-05-19 13:35:00,16.57,16.58,16.55,16.58,366000.0,16.57,16.58,16.55,16.58,366000.0
2015-05-19 13:40:00,16.58,16.58,16.55,16.58,208500.0,16.58,16.58,16.55,16.58,208500.0
2015-05-19 13:45:00,16.58,16.59,16.56,16.57,315000.0,16.58,16.59,16.56,16.57,315000.0
2015-05-19 13:50:00,16.57,16.58,16.57,16.57,390000.0,16.57,16.58,16.57,16.57,390000.0
2015-05-19 13:55:00,16.57,16.57,16.53,16.55,634500.0,16.57,16.57,16.53,16.55,634500.0
2015-05-19 14:00:00,16.55,16.56,16.54,16.54,154500.0,16.55,16.56,16.54,16.54,154500.0
2015-05-19 14:05:00,16.54,16.56,16.54,16.55,249000.0,16.54,16.56,16.54,16.55,249000.0
2015-05-19 14:10:00,16.55,16.56,16.54,16.55,406500.0,16.55,16.56,16.54,16.55,406500.0
2015-05-19 14:15:00,16.55,16.55,16.54,16.54,505500.0,16.55,16.55,16.54,16.54,505500.0
2015-05-19 14:20:00,16.54,16.55,16.53,16.54,711000.0,16.54,16.55,16.53,16.54,711000.0
2015-05-19 14:25:00,16.54,16.55,16.53,16.54,439500.0,16.54,16.55,16.53,16.54,439500.0
2015-05-19 14:30:00,16.54,16.55,16.52,16.53,453000.0,16.54,16.55,16.52,16.53,453000.0
2015-05-19 14:35:00,16.53,16.53,16.47,16.47,1168500.0,16.53,16.53,16.47,16.47,1168500.0
2015-05-19 14:40:00,16.47,16.49,16.47,16.48,895500.0,16.47,16.49,16.47,16.48,895500.0
2015-05-19 14:45:00,16.48,16.48,16.47,16.47,522000.0,16.48,16.48,16.47,16.47,522000.0
2015-05-19 14:50:00,16.47,16.48,16.45,16.47,699000.0,16.47,16.48,16.45,16.47,699000.0
2015-05-19 14:55:00,16.47,16.49,16.46,16.49,544500.0,16.47,16.49,16.46,16.49,544500.0
2015-05-19 15:00:00,16.48,16.49,16.48,16.48,331500.0,16.48,16.49,16.48,16.48,331500.0
2015-05-19 15:05:00,16.48,16.48,16.45,16.46,298500.0,16.48,16.48,16.45,16.46,298500.0
2015-05-19 15:10:00,16.47,16.47,16.43,16.43,574500.0,16.47,16.47,16.43,16.43,574500.0
2015-05-19 15:15:00,16.43,16.44,16.41,16.42,1219500.0,16.43,16.44,16.41,16.42,1219500.0
2015-05-19 15:20:00,16.42,16.44,16.42,16.43,525000.0,16.42,16.44,16.42,16.43,525000.0
2015-05-19 15:25:00,16.44,16.46,16.43,16.45,492000.0,16.44,16.46,16.43,16.45,492000.0
2015-05-19 15:30:00,16.44,16.45,16.43,16.44,396000.0,16.44,16.45,16.43,16.44,396000.0
2015-05-19 15:35:00,16.44,16.46,16.41,16.45,727500.0,16.44,16.46,16.41,16.45,727500.0
2015-05-19 15:40:00,16.45,16.46,16.45,16.45,528000.0,16.45,16.46,16.45,16.45,528000.0
2015-05-19 15:45:00,16.45,16.48,16.45,16.48,558000.0,16.45,16.48,16.45,16.48,558000.0
2015-05-19 15:50:00,16.48,16.5,16.47,16.49,997500.0,16.48,16.5,16.47,16.49,997500.0
2015-05-19 15:55:00,16.49,16.49,16.46,16.47,1398000.0,16.49,16.49,16.46,16.47,1398000.0
2015-05-20 09:30:00,16.48,16.52,16.39,16.4,1524000.0,16.48,16.52,16.39,16.4,1524000.0
2015-05-20 09:35:00,16.41,16.45,16.37,16.38,1291500.0,16.41,16.45,16.37,16.38,1291500.0
2015-05-20 09:40:00,16.38,16.38,16.27,16.27,1932000.0,16.38,16.38,16.27,16.27,1932000.0
2015-05-20 09:45:00,16.27,16.29,16.24,16.29,2287500.0,16.27,16.29,16.24,16.29,2287500.0
2015-05-20 09:50:00,16.29,16.3,16.27,16.3,945000.0,16.29,16.3,16.27,16.3,945000.0
2015-05-20 09:55:00,16.3,16.3,16.2,16.24,1104000.0,16.3,16.3,16.2,16.24,1104000.0
2015-05-20 10:00:00,16.23,16.3,16.21,16.28,910500.0,16.23,16.3,16.21,16.28,910500.0
2015-05-20 10:05:00,16.26,16.29,16.25,16.27,586500.0,16.26,16.29,16.25,16.27,586500.0
2015-05-20 10:10:00,16.27,16.28,16.24,16.27,709500.0,16.27,16.28,16.24,16.27,709500.0
2015-05-20 10:15:00,16.27,16.32,16.27,16.29,889500.0,16.27,16.32,16.27,16.29,889500.0
2015-05-20 10:20:00,16.29,16.29,16.24,16.24,648000.0,16.29,16.29,16.24,16.24,648000.0
2015-05-20 10:25:00,16.25,16.26,16.2,16.22,1141500.0,16.25,16.26,16.2,16.22,1141500.0
2015-05-20 10:30:00,16.23,16.29,16.22,16.29,798000.0,16.23,16.29,16.22,16.29,798000.0
2015-05-20 10:35:00,16.29,16.29,16.23,16.24,435000.0,16.29,16.29,16.23,16.24,435000.0
2015-05-20 10:40:00,16.24,16.26,16.24,16.26,205500.0,16.24,16.26,16.24,16.26,205500.0
2015-05-20 10:45:00,16.26,16.27,16.21,16.23,391500.0,16.26,16.27,16.21,16.23,391500.0
2015-05-20 10:50:00,16.22,16.23,16.14,16.16,1569000.0,16.22,16.23,16.14,16.16,1569000.0
2015-05-20 10:55:00,16.16,16.19,16.15,16.16,916500.0,16.16,16.19,16.15,16.16,916500.0
2015-05-20 11:00:00,16.16,16.16,16.11,16.13,1408500.0,16.16,16.16,16.11,16.13,1408500.0
2015-05-20 11:05:00,16.13,16.18,16.12,16.15,925500.0,16.13,16.18,16.12,16.15,925500.0
2015-05-20 11:10:00,16.15,16.16,16.13,16.14,442500.0,16.15,16.16,16.13,16.14,442500.0
2015-05-20 11:15:00,16.14,16.14,16.1,16.12,1192500.0,16.14,16.14,16.1,16.12,1192500.0
2015-05-20 11:20:00,16.13,16.14,16.11,16.13,507000.0,16.13,16.14,16.11,16.13,507000.0
2015-05-20 11:25:00,16.14,16.14,16.09,16.11,916500.0,16.14,16.14,16.09,16.11,916500.0
2015-05-20 11:30:00,16.1,16.14,16.1,16.12,672000.0,16.1,16.14,16.1,16.12,672000.0
2015-05-20 11:35:00,16.12,16.15,16.12,16.14,472500.0,16.12,16.15,16.12,16.14,472500.0
2015-05-20 11:40:00,16.15,16.16,16.13,16.15,189000.0,16.15,16.16,16.13,16.15,189000.0
2015-05-20 11:45:00,16.15,16.16,16.14,16.15,319500.0,16.15,16.16,16.14,16.15,319500.0
2015-05-20 11:50:00,16.16,16.2,16.15,16.2,703500.0,16.16,16.2,16.15,16.2,703500.0
2015-05-20 11:55:00,16.2,16.22,16.19,16.21,498000.0,16.2,16.22,16.19,16.21,498000.0
2015-05-20 12:00:00,16.2,16.22,16.2,16.21,217500.0,16.2,16.22,16.2,16.21,217500.0
2015-05-20 12:05:00,16.21,16.24,16.21,16.22,336000.0,16.21,16.24,16.21,16.22,336000.0
2015-05-20 12:10:00,16.23,16.23,16.2,16.23,360000.0,16.23,16.23,16.2,16.23,360000.0
2015-05-20 12:15:00,16.23,16.26,16.21,16.22,435000.0,16.23,16.26,16.21,16.22,435000.0
2015-05-20 12:20:00,16.23,16.24,16.22,16.22,142500.0,16.23,16.24,16.22,16.22,142500.0
2015-05-20 12:25:00,16.22,16.24,16.22,16.23,214500.0,16.22,16.24,16.22,16.23,214500.0
2015-05-20 12:30:00,16.22,16.23,16.2,16.22,312000.0,16.22,16.23,16.2,16.22,312000.0
2015-05-20 12:35:00,16.22,16.23,16.21,16.22,316500.0,16.22,16.23,16.21,16.22,316500.0
2015-05-20 12:40:00,16.22,16.23,16.2,16.2,241500.0,16.22,16.23,16.2,16.2,241500.0
2015-05-20 12:45:00,16.2,16.21,16.16,16.17,505500.0,16.2,16.21,16.16,16.17,505500.0
2015-05-20 12:50:00,16.17,16.22,16.17,16.22,360000.0,16.17,16.22,16.17,16.22,360000.0
2015-05-20 12:55:00,16.22,16.22,16.19,16.19,268500.0,16.22,16.22,16.19,16.19,268500.0
2015-05-20 13:00:00,16.2,16.2,16.18,16.19,75000.0,16.2,16.2,16.18,16.19,75000.0
2015-05-20 13:05:00,16.19,16.21,16.19,16.2,93000.0,16.19,16.21,16.19,16.2,93000.0
2015-05-20 13:10:00,16.2,16.21,16.19,16.2,198000.0,16.2,16.21,16.19,16.2,198000.0
2015-05-20 13:15:00,16.21,16.21,16.19,16.19,340500.0,16.21,16.21,16.19,16.19,340500.0
2015-05-20 13:20:00,16.19,16.21,16.19,16.21,150000.0,16.19,16.21,16.19,16.21,150000.0
2015-05-20 13:25:00,16.2,16.21,16.17,16.17,330000.0,16.2,16.21,16.17,16.17,330000.0
2015-05-20 13:30:00,16.17,16.2,16.17,16.19,136500.0,16.17,16.2,16.17,16.19,136500.0
2015-05-20 13:35:00,16.19,16.22,16.19,16.21,289500.0,16.19,16.22,16.19,16.21,289500.0
2015-05-20 13:40:00,16.21,16.22,16.21,16.21,90000.0,16.21,16.22,16.21,16.21,90000.0
2015-05-20 13:45:00,16.22,16.23,16.21,16.22,180000.0,16.22,16.23,16.21,16.22,180000.0
2015-05-20 13:50:00,16.23,16.25,16.22,16.24,246000.0,16.23,16.25,16.22,16.24,246000.0
2015-05-20 13:55:00,16.24,16.27,16.24,16.25,273000.0,16.24,16.27,16.24,16.25,273000.0
2015-05-20 14:00:00,16.25,16.31,16.25,16.26,907500.0,16.25,16.31,16.25,16.26,907500.0
2015-05-20 14:05:00,16.26,16.28,16.25,16.26,331500.0,16.26,16.28,16.25,16.26,331500.0
2015-05-20 14:10:00,16.26,16.28,16.25,16.27,390000.0,16.26,16.28,16.25,16.27,390000.0
2015-05-20 14:15:00,16.27,16.33,16.27,16.33,576000.0,16.27,16.33,16.27,16.33,576000.0
2015-05-20 14:20:00,16.32,16.33,16.28,16.3,442500.0,16.32,16.33,16.28,16.3,442500.0
2015-05-20 14:25:00,16.3,16.34,16.3,16.33,774000.0,16.3,16.34,16.3,16.33,774000.0
2015-05-20 14:30:00,16.33,16.37,16.33,16.34,1083000.0,16.33,16.37,16.33,16.34,1083000.0
2015-05-20 14:35:00,16.34,16.35,16.32,16.33,418500.0,16.34,16.35,16.32,16.33,418500.0
2015-05-20 14:40:00,16.33,16.34,16.3,16.31,231000.0,16.33,16.34,16.3,16.31,231000.0
2015-05-20 14:45:00,16.32,16.33,16.31,16.31,376500.0,16.32,16.33,16.31,16.31,376500.0
2015-05-20 14:50:00,16.31,16.32,16.29,16.3,411000.0,16.31,16.32,16.29,16.3,411000.0
2015-05-20 14:55:00,16.3,16.3,16.28,16.28,474000.0,16.3,16.3,16.28,16.28,474000.0
2015-05-20 15:00:00,16.28,16.33,16.28,16.31,333000.0,16.28,16.33,16.28,16.31,333000.0
2015-05-20 15:05:00,16.31,16.32,16.3,16.31,385500.0,16.31,16.32,16.3,16.31,385500.0
2015-05-20 15:10:00,16.31,16.31,16.28,16.28,264000.0,16.31,16.31,16.28,16.28,264000.0
2015-05-20 15:15:00,16.28,16.28,16.2,16.21,892500.0,16.28,16.28,16.2,16.21,892500.0
2015-05-20 15:20:00,16.2,16.23,16.18,16.22,784500.0,16.2,16.23,16.18,16.22,784500.0
2015-05-20 15:25:00,16.22,16.24,16.22,16.23,523500.0,16.22,16.24,16.22,16.23,523500.0
2015-05-20 15:30:00,16.22,16.27,16.22,16.27,412500.0,16.22,16.27,16.22,16.27,412500.0
2015-05-20 15:35:00,16.27,16.27,16.24,16.25,315000.0,16.27,16.27,16.24,16.25,315000.0
2015-05-20 15:40:00,16.25,16.27,16.25,16.26,547500.0,16.25,16.27,16.25,16.26,547500.0
2015-05-20 15:45:00,16.26,16.31,16.26,16.31,583500.0,16.26,16.31,16.26,16.31,583500.0
2015-05-20 15:50:00,16.31,16.32,16.27,16.28,1221000.0,16.31,16.32,16.27,16.28,1221000.0
2015-05-20 15:55:00,16.28,16.3,16.27,16.29,1473000.0,16.28,16.3,16.27,16.29,1473000.0
2015-05-21 09:30:00,16.22,16.29,16.19,16.26,969000.0,16.22,16.29,16.19,16.26,969000.0
2015-05-21 09:35:00,16.26,16.33,16.21,16.24,763500.0,16.26,16.33,16.21,16.24,763500.0
2015-05-21 09:40:00,16.24,16.25,16.16,16.21,967500.0,16.24,16.25,16.16,16.21,967500.0
2015-05-21 09:45:00,16.19,16.22,16.18,16.2,460500.0,16.19,16.22,16.18,16.2,460500.0
2015-05-21 09:50:00,16.21,16.26,16.2,16.26,639000.0,16.21,16.26,16.2,16.26,639000.0
2015-05-21 09:55:00,16.25,16.31,16.25,16.27,453000.0,16.25,16.31,16.25,16.27,453000.0
2015-05-21 10:00:00,16.27,16.32,16.26,16.32,253500.0,16.27,16.32,16.26,16.32,253500.0
2015-05-21 10:05:00,16.32,16.38,16.3,16.37,1045500.0,16.32,16.38,16.3,16.37,1045500.0
2015-05-21 10:10:00,16.37,16.38,16.33,16.37,451500.0,16.37,16.38,16.33,16.37,451500.0
2015-05-21 10:15:00,16.37,16.38,16.32,16.34,414000.0,16.37,16.38,16.32,16.34,414000.0
2015-05-21 10:20:00,16.34,16.36,16.33,16.34,373500.0,16.34,16.36,16.33,16.34,373500.0
2015-05-21 10:25:00,16.35,16.37,16.34,16.36,186000.0,16.35,16.37,16.34,16.36,186000.0
2015-05-21 10:30:00,16.36,16.37,16.35,16.35,337500.0,16.36,16.37,16.35,16.35,337500.0
2015-05-21 10:35:00,16.36,16.38,16.35,16.38,360000.0,16.36,16.38,16.35,16.38,360000.0
2015-05-21 10:40:00,16.38,16.38,16.35,16.35,393000.0,16.38,16.38,16.35,16.35,393000.0
2015-05-21 10:45:00,16.36,16.36,16.34,16.35,202500.0,16.36,16.36,16.34,16.35,202500.0
2015-05-21 10:50:00,16.35,16.37,16.35,16.37,183000.0,16.35,16.37,16.35,16.37,183000.0
2015-05-21 10:55:00,16.36,16.36,16.33,16.35,163500.0,16.36,16.36,16.33,16.35,163500.0
2015-05-21 11:00:00,16.35,16.37,16.35,16.36,192000.0,16.35,16.37,16.35,16.36,192000.0
2015-05-21 11:05:00,16.37,16.38,16.36,16.38,216000.0,16.37,16.38,16.36,16.38,216000.0
2015-05-21 11:10:00,16.37,16.39,16.37,16.37,229500.0,16.37,16.39,16.37,16.37,229500.0
2015-05-21 11:15:00,16.37,16.42,16.37,16.39,856500.0,16.37,16.42,16.37,16.39,856500.0
2015-05-21 11:20:00,16.39,16.41,16.37,16.41,216000.0,16.39,16.41,16.37,16.41,216000.0
2015-05-21 11:25:00,16.41,16.44,16.41,16.41,724500.0,16.41,16.44,16.41,16.41,724500.0
2015-05-21 11:30:00,16.41,16.41,16.37,16.37,307500.0,16.41,16.41,16.37,16.37,307500.0
2015-05-21 11:35:00,16.38,16.38,16.34,16.36,235500.0,16.38,16.38,16.34,16.36,235500.0
2015-05-21 11:40:00,16.36,16.37,16.31,16.31,453000.0,16.36,16.37,16.31,16.31,453000.0
2015-05-21 11:45:00,16.31,16.35,16.3,16.35,442500.0,16.31,16.35,16.3,16.35,442500.0
2015-05-21 11:50:00,16.34,16.36,16.33,16.35,177000.0,16.34,16.36,16.33,16.35,177000.0
2015-05-21 11:55:00,16.35,16.37,16.33,16.36,193500.0,16.35,16.37,16.33,16.36,193500.0
2015-05-21 12:00:00,16.36,16.36,16.34,16.35,174000.0,16.36,16.36,16.34,16.35,174000.0
2015-05-21 12:05:00,16.35,16.36,16.34,16.36,87000.0,16.35,16.36,16.34,16.36,87000.0
2015-05-21 12:10:00,16.36,16.36,16.34,16.35,85500.0,16.36,16.36,16.34,16.35,85500.0
2015-05-21 12:15:00,16.34,16.35,16.32,16.33,240000.0,16.34,16.35,16.32,16.33,240000.0
2015-05-21 12:20:00,16.33,16.33,16.31,16.32,139500.0,16.33,16.33,16.31,16.32,139500.0
2015-05-21 12:25:00,16.33,16.36,16.33,16.36,121500.0,16.33,16.36,16.33,16.36,121500.0
2015-05-21 12:30:00,16.36,16.36,16.34,16.36,165000.0,16.36,16.36,16.34,16.36,165000.0
2015-05-21 12:35:00,16.35,16.35,16.33,16.34,196500.0,16.35,16.35,16.33,16.34,196500.0
2015-05-21 12:40:00,16.34,16.36,16.34,16.36,159000.0,16.34,16.36,16.34,16.36,159000.0
2015-05-21 12:45:00,16.36,16.36,16.35,16.36,108000.0,16.36,16.36,16.35,16.36,108000.0
2015-05-21 12:50:00,16.36,16.37,16.33,16.33,165000.0,16.36,16.37,16.33,16.33,165000.0
2015-05-21 12:55:00,16.34,16.34,16.31,16.33,181500.0,16.34,16.34,16.31,16.33,181500.0
2015-05-21 13:00:00,16.34,16.35,16.32,16.35,97500.0,16.34,16.35,16.32,16.35,97500.0
2015-05-21 13:05:00,16.35,16.36,16.34,16.34,73500.0,16.35,16.36,16.34,16.34,73500.0
2015-05-21 13:10:00,16.34,16.36,16.33,16.34,76500.0,16.34,16.36,16.33,16.34,76500.0
2015-05-21 13:15:00,16.34,16.36,16.34,16.35,133500.0,16.34,16.36,16.34,16.35,133500.0
2015-05-21 13:20:00,16.35,16.35,16.32,16.32,232500.0,16.35,16.35,16.32,16.32,232500.0
2015-05-21 13:25:00,16.32,16.33,16.32,16.33,211500.0,16.32,16.33,16.32,16.33,211500.0
2015-05-21 13:30:00,16.33,16.33,16.32,16.33,105000.0,16.33,16.33,16.32,16.33,105000.0
2015-05-21 13:35:00,16.33,16.33,16.32,16.33,97500.0,16.33,16.33,16.32,16.33,97500.0
2015-05-21 13:40:00,16.32,16.32,16.3,16.3,274500.0,16.32,16.32,16.3,16.3,274500.0
2015-05-21 13:45:00,16.31,16.31,16.29,16.3,105000.0,16.31,16.31,16.29,16.3,105000.0
2015-05-21 13:50:00,16.3,16.3,16.29,16.3,330000.0,16.3,16.3,16.29,16.3,330000.0
2015-05-21 13:55:00,16.31,16.32,16.3,16.32,145500.0,16.31,16.32,16.3,16.32,145500.0
2015-05-21 14:00:00,16.31,16.34,16.31,16.34,96000.0,16.31,16.34,16.31,16.34,96000.0
2015-05-21 14:05:00,16.33,16.34,16.32,16.33,301500.0,16.33,16.34,16.32,16.33,301500.0
2015-05-21 14:10:00,16.32,16.35,16.32,16.34,103500.0,16.32,16.35,16.32,16.34,103500.0
2015-05-21 14:15:00,16.35,16.36,16.34,16.35,133500.0,16.35,16.36,16.34,16.35,133500.0
2015-05-21 14:20:00,16.34,16.35,16.33,16.34,114000.0,16.34,16.35,16.33,16.34,114000.0
2015-05-21 14:25:00,16.34,16.34,16.32,16.33,141000.0,16.34,16.34,16.32,16.33,141000.0
2015-05-21 14:30:00,16.33,16.34,16.33,16.34,217500.0,16.33,16.34,16.33,16.34,217500.0
2015-05-21 14:35:00,16.34,16.37,16.34,16.35,232500.0,16.34,16.37,16.34,16.35,232500.0
2015-05-21 14:40:00,16.35,16.36,16.35,16.36,105000.0,16.35,16.36,16.35,16.36,105000.0
2015-05-21 14:45:00,16.36,16.38,16.36,16.37,195000.0,16.36,16.38,16.36,16.37,195000.0
2015-05-21 14:50:00,16.37,16.39,16.36,16.38,327000.0,16.37,16.39,16.36,16.38,327000.0
2015-05-21 14:55:00,16.38,16.4,16.38,16.38,379500.0,16.38,16.4,16.38,16.38,379500.0
2015-05-21 15:00:00,16.39,16.39,16.37,16.37,142500.0,16.39,16.39,16.37,16.37,142500.0
2015-05-21 15:05:00,16.37,16.39,16.37,16.38,174000.0,16.37,16.39,16.37,16.38,174000.0
2015-05-21 15:10:00,16.39,16.39,16.36,16.37,276000.0,16.39,16.39,16.36,16.37,276000.0
2015-05-21 15:15:00,16.37,16.38,16.35,16.37,312000.0,16.37,16.38,16.35,16.37,312000.0
2015-05-21 15:20:00,16.37,16.37,16.36,16.36,183000.0,16.37,16.37,16.36,16.36,183000.0
2015-05-21 15:25:00,16.36,16.39,16.36,16.39,211500.0,16.36,16.39,16.36,16.39,211500.0
2015-05-21 15:30:00,16.39,16.4,16.38,16.4,370500.0,16.39,16.4,16.38,16.4,370500.0
2015-05-21 15:35:00,16.4,16.4,16.38,16.38,252000.0,16.4,16.4,16.38,16.38,252000.0
2015-05-21 15:40:00,16.38,16.4,16.38,16.38,307500.0,16.38,16.4,16.38,16.38,307500.0
2015-05-21 15:45:00,16.39,16.39,16.37,16.38,346500.0,16.39,16.39,16.37,16.38,346500.0
2015-05-21 15:50:00,16.38,16.4,16.38,16.39,591000.0,16.38,16.4,16.38,16.39,591000.0
2015-05-21 15:55:00,16.39,16.39,16.36,16.37,1050000.0,16.39,16.39,16.36,16.37,1050000.0
2015-05-22 09:30:00,16.36,16.43,16.34,16.39,925500.0,16.36,16.43,16.34,16.39,925500.0
2015-05-22 09:35:00,16.41,16.5,16.39,16.48,849000.0,16.41,16.5,16.39,16.48,849000.0
2015-05-22 09:40:00,16.48,16.49,16.44,16.45,762000.0,16.48,16.49,16.44,16.45,762000.0
2015-05-22 09:45:00,16.45,16.45,16.42,16.44,510000.0,16.45,16.45,16.42,16.44,510000.0
2015-05-22 09:50:00,16.44,16.47,16.41,16.43,654000.0,16.44,16.47,16.41,16.43,654000.0
2015-05-22 09:55:00,16.43,16.45,16.41,16.42,351000.0,16.43,16.45,16.41,16.42,351000.0
2015-05-22 10:00:00,16.42,16.45,16.42,16.42,262500.0,16.42,16.45,16.42,16.42,262500.0
2015-05-22 10:05:00,16.42,16.44,16.41,16.42,253500.0,16.42,16.44,16.41,16.42,253500.0
2015-05-22 10:10:00,16.41,16.44,16.41,16.41,378000.0,16.41,16.44,16.41,16.41,378000.0
2015-05-22 10:15:00,16.42,16.42,16.33,16.37,651000.0,16.42,16.42,16.33,16.37,651000.0
2015-05-22 10:20:00,16.38,16.39,16.33,16.36,562500.0,16.38,16.39,16.33,16.36,562500.0
2015-05-22 10:25:00,16.36,16.39,16.34,16.38,438000.0,16.36,16.39,16.34,16.38,438000.0
2015-05-22 10:30:00,16.38,16.39,16.35,16.35,409500.0,16.38,16.39,16.35,16.35,409500.0
2015-05-22 10:35:00,16.35,16.39,16.34,16.39,237000.0,16.35,16.39,16.34,16.39,237000.0
2015-05-22 10:40:00,16.38,16.42,16.37,16.41,441000.0,16.38,16.42,16.37,16.41,441000.0
2015-05-22 10:45:00,16.4,16.41,16.38,16.4,391500.0,16.4,16.41,16.38,16.4,391500.0
2015-05-22 10:50:00,16.4,16.4,16.38,16.39,210000.0,16.4,16.4,16.38,16.39,210000.0
2015-05-22 10:55:00,16.39,16.39,16.37,16.38,385500.0,16.39,16.39,16.37,16.38,385500.0
2015-05-22 11:00:00,16.38,16.4,16.37,16.39,190500.0,16.38,16.4,16.37,16.39,190500.0
2015-05-22 11:05:00,16.39,16.39,16.37,16.38,112500.0,16.39,16.39,16.37,16.38,112500.0
2015-05-22 11:10:00,16.38,16.38,16.34,16.34,283500.0,16.38,16.38,16.34,16.34,283500.0
2015-05-22 11:15:00,16.34,16.37,16.34,16.36,249000.0,16.34,16.37,16.34,16.36,249000.0
2015-05-22 11:20:00,16.36,16.37,16.34,16.34,181500.0,16.36,16.37,16.34,16.34,181500.0
2015-05-22 11:25:00,16.35,16.36,16.34,16.36,159000.0,16.35,16.36,16.34,16.36,159000.0
2015-05-22 11:30:00,16.36,16.36,16.34,16.35,247500.0,16.36,16.36,16.34,16.35,247500.0
2015-05-22 11:35:00,16.35,16.38,16.35,16.37,280500.0,16.35,16.38,16.35,16.37,280500.0
2015-05-22 11:40:00,16.37,16.39,16.37,16.39,247500.0,16.37,16.39,16.37,16.39,247500.0
2015-05-22 11:45:00,16.39,16.4,16.37,16.39,396000.0,16.39,16.4,16.37,16.39,396000.0
2015-05-22 11:50:00,16.39,16.42,16.39,16.41,327000.0,16.39,16.42,16.39,16.41,327000.0
2015-05-22 11:55:00,16.41,16.43,16.41,16.42,432000.0,16.41,16.43,16.41,16.42,432000.0
2015-05-22 12:00:00,16.42,16.44,16.41,16.44,523500.0,16.42,16.44,16.41,16.44,523500.0
2015-05-22 12:05:00,16.44,16.46,16.43,16.45,499500.0,16.44,16.46,16.43,16.45,499500.0
2015-05-22 12:10:00,16.45,16.45,16.43,16.43,385500.0,16.45,16.45,16.43,16.43,385500.0
2015-05-22 12:15:00,16.43,16.43,16.41,16.41,301500.0,16.43,16.43,16.41,16.41,301500.0
2015-05-22 12:20:00,16.42,16.43,16.41,16.43,282000.0,16.42,16.43,16.41,16.43,282000.0
2015-05-22 12:25:00,16.43,16.44,16.43,16.43,166500.0,16.43,16.44,16.43,16.43,166500.0
2015-05-22 12:30:00,16.43,16.44,16.42,16.42,93000.0,16.43,16.44,16.42,16.42,93000.0
2015-05-22 12:35:00,16.42,16.43,16.4,16.4,96000.0,16.42,16.43,16.4,16.4,96000.0
2015-05-22 12:40:00,16.41,16.41,16.39,16.39,117000.0,16.41,16.41,16.39,16.39,117000.0
2015-05-22 12:45:00,16.39,16.39,16.39,16.39,150000.0,16.39,16.39,16.39,16.39,150000.0
2015-05-22 12:50:00,16.39,16.41,16.37,16.4,595500.0,16.39,16.41,16.37,16.4,595500.0
2015-05-22 12:55:00,16.4,16.42,16.4,16.41,363000.0,16.4,16.42,16.4,16.41,363000.0
2015-05-22 13:00:00,16.4,16.45,16.4,16.43,289500.0,16.4,16.45,16.4,16.43,289500.0
2015-05-22 13:05:00,16.43,16.44,16.42,16.44,147000.0,16.43,16.44,16.42,16.44,147000.0
2015-05-22 13:10:00,16.44,16.44,16.41,16.43,187500.0,16.44,16.44,16.41,16.43,187500.0
2015-05-22 13:15:00,16.42,16.43,16.41,16.42,127500.0,16.42,16.43,16.41,16.42,127500.0
2015-05-22 13:20:00,16.42,16.44,16.42,16.42,91500.0,16.42,16.44,16.42,16.42,91500.0
2015-05-22 13:25:00,16.43,16.45,16.42,16.45,217500.0,16.43,16.45,16.42,16.45,217500.0
2015-05-22 13:30:00,16.45,16.47,16.44,16.46,385500.0,16.45,16.47,16.44,16.46,385500.0
2015-05-22 13:35:00,16.46,16.46,16.45,16.45,39000.0,16.46,16.46,16.45,16.45,39000.0
2015-05-22 13:40:00,16.45,16.46,16.45,16.45,270000.0,16.45,16.46,16.45,16.45,270000.0
2015-05-22 13:45:00,16.45,16.45,16.43,16.43,334500.0,16.45,16.45,16.43,16.43,334500.0
2015-05-22 13:50:00,16.43,16.43,16.42,16.43,156000.0,16.43,16.43,16.42,16.43,156000.0
2015-05-22 13:55:00,16.43,16.45,16.43,16.45,205500.0,16.43,16.45,16.43,16.45,205500.0
2015-05-22 14:00:00,16.44,16.45,16.44,16.44,84000.0,16.44,16.45,16.44,16.44,84000.0
2015-05-22 14:05:00,16.44,16.44,16.42,16.43,217500.0,16.44,16.44,16.42,16.43,217500.0
2015-05-22 14:10:00,16.44,16.45,16.42,16.42,61500.0,16.44,16.45,16.42,16.42,61500.0
2015-05-22 14:15:00,16.42,16.43,16.4,16.41,334500.0,16.42,16.43,16.4,16.41,334500.0
2015-05-22 14:20:00,16.42,16.42,16.39,16.4,172500.0,16.42,16.42,16.39,16.4,172500.0
2015-05-22 14:25:00,16.4,16.42,16.4,16.42,135000.0,16.4,16.42,16.4,16.42,135000.0
2015-05-22 14:30:00,16.42,16.45,16.42,16.45,210000.0,16.42,16.45,16.42,16.45,210000.0
2015-05-22 14:35:00,16.45,16.45,16.43,16.43,102000.0,16.45,16.45,16.43,16.43,102000.0
2015-05-22 14:40:00,16.43,16.44,16.43,16.43,157500.0,16.43,16.44,16.43,16.43,157500.0
2015-05-22 14:45:00,16.43,16.44,16.43,16.44,70500.0,16.43,16.44,16.43,16.44,70500.0
2015-05-22 14:50:00,16.44,16.46,16.44,16.46,358500.0,16.44,16.46,16.44,16.46,358500.0
2015-05-22 14:55:00,16.45,16.46,16.44,16.45,286500.0,16.45,16.46,16.44,16.45,286500.0
2015-05-22 15:00:00,16.45,16.47,16.45,16.46,508500.0,16.45,16.47,16.45,16.46,508500.0
2015-05-22 15:05:00,16.46,16.48,16.45,16.47,177000.0,16.46,16.48,16.45,16.47,177000.0
2015-05-22 15:10:00,16.47,16.48,16.47,16.47,247500.0,16.47,16.48,16.47,16.47,247500.0
2015-05-22 15:15:00,16.47,16.48,16.47,16.48,309000.0,16.47,16.48,16.47,16.48,309000.0
2015-05-22 15:20:00,16.48,16.53,16.48,16.53,868500.0,16.48,16.53,16.48,16.53,868500.0
2015-05-22 15:25:00,16.54,16.57,16.51,16.54,1300500.0,16.54,16.57,16.51,16.54,1300500.0
2015-05-22 15:30:00,16.54,16.55,16.52,16.53,441000.0,16.54,16.55,16.52,16.53,441000.0
2015-05-22 15:35:00,16.53,16.54,16.51,16.52,492000.0,16.53,16.54,16.51,16.52,492000.0
2015-05-22 15:40:00,16.52,16.53,16.49,16.5,438000.0,16.52,16.53,16.49,16.5,438000.0
2015-05-22 15:45:00,16.5,16.51,16.47,16.49,672000.0,16.5,16.51,16.47,16.49,672000.0
2015-05-22 15:50:00,16.48,16.51,16.48,16.49,651000.0,16.48,16.51,16.48,16.49,651000.0
2015-05-22 15:55:00,16.5,16.53,16.5,16.52,1564500.0,16.5,16.53,16.5,16.52,1564500.0
2015-05-26 09:30:00,16.51,16.52,16.43,16.45,1654500.0,16.51,16.52,16.43,16.45,1654500.0
2015-05-26 09:35:00,16.46,16.56,16.45,16.56,999000.0,16.46,16.56,16.45,16.56,999000.0
2015-05-26 09:40:00,16.56,16.71,16.52,16.68,2352000.0,16.56,16.71,16.52,16.68,2352000.0
2015-05-26 09:45:00,16.69,16.8,16.62,16.67,3189000.0,16.69,16.8,16.62,16.67,3189000.0
2015-05-26 09:50:00,16.67,16.73,16.63,16.71,1675500.0,16.67,16.73,16.63,16.71,1675500.0
2015-05-26 09:55:00,16.7,16.73,16.62,16.63,1080000.0,16.7,16.73,16.62,16.63,1080000.0
2015-05-26 10:00:00,16.63,16.65,16.58,16.59,1140000.0,16.63,16.65,16.58,16.59,1140000.0
2015-05-26 10:05:00,16.6,16.63,16.56,16.61,997500.0,16.6,16.63,16.56,16.61,997500.0
2015-05-26 10:10:00,16.61,16.66,16.55,16.65,754500.0,16.61,16.66,16.55,16.65,754500.0
2015-05-26 10:15:00,16.65,16.68,16.58,16.62,1225500.0,16.65,16.68,16.58,16.62,1225500.0
2015-05-26 10:20:00,16.62,16.64,16.6,16.62,400500.0,16.62,16.64,16.6,16.62,400500.0
2015-05-26 10:25:00,16.63,16.67,16.61,16.62,636000.0,16.63,16.67,16.61,16.62,636000.0
2015-05-26 10:30:00,16.62,16.63,16.57,16.59,634500.0,16.62,16.63,16.57,16.59,634500.0
2015-05-26 10:35:00,16.6,16.61,16.57,16.61,609000.0,16.6,16.61,16.57,16.61,609000.0
2015-05-26 10:40:00,16.6,16.65,16.6,16.61,679500.0,16.6,16.65,16.6,16.61,679500.0
2015-05-26 10:45:00,16.62,16.65,16.62,16.65,778500.0,16.62,16.65,16.62,16.65,778500.0
2015-05-26 10:50:00,16.65,16.65,16.58,16.59,490500.0,16.65,16.65,16.58,16.59,490500.0
2015-05-26 10:55:00,16.58,16.61,16.57,16.59,283500.0,16.58,16.61,16.57,16.59,283500.0
2015-05-26 11:00:00,16.59,16.61,16.58,16.58,568500.0,16.59,16.61,16.58,16.58,568500.0
2015-05-26 11:05:00,16.58,16.61,16.58,16.59,408000.0,16.58,16.61,16.58,16.59,408000.0
2015-05-26 11:10:00,16.59,16.6,16.57,16.59,235500.0,16.59,16.6,16.57,16.59,235500.0
2015-05-26 11:15:00,16.59,16.59,16.54,16.54,514500.0,16.59,16.59,16.54,16.54,514500.0
2015-05-26 11:20:00,16.54,16.57,16.51,16.56,774000.0,16.54,16.57,16.51,16.56,774000.0
2015-05-26 11:25:00,16.56,16.56,16.53,16.55,430500.0,16.56,16.56,16.53,16.55,430500.0
2015-05-26 11:30:00,16.56,16.57,16.53,16.57,528000.0,16.56,16.57,16.53,16.57,528000.0
2015-05-26 11:35:00,16.57,16.6,16.56,16.59,720000.0,16.57,16.6,16.56,16.59,720000.0
2015-05-26 11:40:00,16.59,16.62,16.57,16.6,475500.0,16.59,16.62,16.57,16.6,475500.0
2015-05-26 11:45:00,16.6,16.6,16.58,16.59,339000.0,16.6,16.6,16.58,16.59,339000.0
2015-05-26 11:50:00,16.6,16.61,16.59,16.61,504000.0,16.6,16.61,16.59,16.61,504000.0
2015-05-26 11:55:00,16.61,16.63,16.6,16.61,397500.0,16.61,16.63,16.6,16.61,397500.0
2015-05-26 12:00:00,16.61,16.63,16.6,16.61,564000.0,16.61,16.63,16.6,16.61,564000.0
2015-05-26 12:05:00,16.62,16.63,16.6,16.62,217500.0,16.62,16.63,16.6,16.62,217500.0
2015-05-26 12:10:00,16.62,16.64,16.6,16.63,511500.0,16.62,16.64,16.6,16.63,511500.0
2015-05-26 12:15:00,16.64,16.69,16.63,16.69,985500.0,16.64,16.69,16.63,16.69,985500.0
2015-05-26 12:20:00,16.68,16.68,16.65,16.67,490500.0,16.68,16.68,16.65,16.67,490500.0
2015-05-26 12:25:00,16.68,16.68,16.65,16.66,292500.0,16.68,16.68,16.65,16.66,292500.0
2015-05-26 12:30:00,16.66,16.67,16.64,16.65,343500.0,16.66,16.67,16.64,16.65,343500.0
2015-05-26 12:35:00,16.65,16.66,16.64,16.64,238500.0,16.65,16.66,16.64,16.64,238500.0
2015-05-26 12:40:00,16.65,16.65,16.62,16.64,483000.0,16.65,16.65,16.62,16.64,483000.0
2015-05-26 12:45:00,16.64,16.64,16.63,16.63,120000.0,16.64,16.64,16.63,16.63,120000.0
2015-05-26 12:50:00,16.64,16.64,16.59,16.6,415500.0,16.64,16.64,16.59,16.6,415500.0
2015-05-26 12:55:00,16.6,16.62,16.6,16.6,139500.0,16.6,16.62,16.6,16.6,139500.0
2015-05-26 13:00:00,16.6,16.6,16.57,16.58,661500.0,16.6,16.6,16.57,16.58,661500.0
2015-05-26 13:05:00,16.57,16.58,16.51,16.55,894000.0,16.57,16.58,16.51,16.55,894000.0
2015-05-26 13:10:00,16.56,16.58,16.54,16.57,507000.0,16.56,16.58,16.54,16.57,507000.0
2015-05-26 13:15:00,16.57,16.59,16.56,16.57,300000.0,16.57,16.59,16.56,16.57,300000.0
2015-05-26 13:20:00,16.57,16.58,16.56,16.58,312000.0,16.57,16.58,16.56,16.58,312000.0
2015-05-26 13:25:00,16.58,16.6,16.57,16.57,537000.0,16.58,16.6,16.57,16.57,537000.0
2015-05-26 13:30:00,16.57,16.58,16.54,16.55,306000.0,16.57,16.58,16.54,16.55,306000.0
2015-05-26 13:35:00,16.54,16.54,16.52,16.54,424500.0,16.54,16.54,16.52,16.54,424500.0
2015-05-26 13:40:00,16.54,16.55,16.52,16.53,583500.0,16.54,16.55,16.52,16.53,583500.0
2015-05-26 13:45:00,16.53,16.56,16.53,16.55,441000.0,16.53,16.56,16.53,16.55,441000.0
2015-05-26 13:50:00,16.55,16.56,16.54,16.54,172500.0,16.55,16.56,16.54,16.54,172500.0
2015-05-26 13:55:00,16.54,16.55,16.52,16.54,205500.0,16.54,16.55,16.52,16.54,205500.0
2015-05-26 14:00:00,16.53,16.54,16.51,16.51,616500.0,16.53,16.54,16.51,16.51,616500.0
2015-05-26 14:05:00,16.52,16.52,16.49,16.49,400500.0,16.52,16.52,16.49,16.49,400500.0
2015-05-26 14:10:00,16.49,16.52,16.49,16.51,228000.0,16.49,16.52,16.49,16.51,228000.0
2015-05-26 14:15:00,16.51,16.54,16.5,16.53,186000.0,16.51,16.54,16.5,16.53,186000.0
2015-05-26 14:20:00,16.53,16.53,16.5,16.51,277500.0,16.53,16.53,16.5,16.51,277500.0
2015-05-26 14:25:00,16.51,16.54,16.49,16.5,268500.0,16.51,16.54,16.49,16.5,268500.0
2015-05-26 14:30:00,16.5,16.53,16.5,16.51,76500.0,16.5,16.53,16.5,16.51,76500.0
2015-05-26 14:35:00,16.52,16.53,16.5,16.53,103500.0,16.52,16.53,16.5,16.53,103500.0
2015-05-26 14:40:00,16.53,16.54,16.51,16.52,214500.0,16.53,16.54,16.51,16.52,214500.0
2015-05-26 14:45:00,16.52,16.53,16.51,16.52,135000.0,16.52,16.53,16.51,16.52,135000.0
2015-05-26 14:50:00,16.51,16.51,16.47,16.5,340500.0,16.51,16.51,16.47,16.5,340500.0
2015-05-26 14:55:00,16.5,16.51,16.47,16.48,580500.0,16.5,16.51,16.47,16.48,580500.0
2015-05-26 15:00:00,16.47,16.5,16.47,16.49,226500.0,16.47,16.5,16.47,16.49,226500.0
2015-05-26 15:05:00,16.49,16.49,16.47,16.48,160500.0,16.49,16.49,16.47,16.48,160500.0
2015-05-26 15:10:00,16.48,16.48,16.47,16.47,216000.0,16.48,16.48,16.47,16.47,216000.0
2015-05-26 15:15:00,16.48,16.49,16.47,16.49,190500.0,16.48,16.49,16.47,16.49,190500.0
2015-05-26 15:20:00,16.49,16.5,16.47,16.48,186000.0,16.49,16.5,16.47,16.48,186000.0
2015-05-26 15:25:00,16.48,16.5,16.48,16.49,213000.0,16.48,16.5,16.48,16.49,213000.0
2015-05-26 15:30:00,16.49,16.51,16.49,16.5,258000.0,16.49,16.51,16.49,16.5,258000.0
2015-05-26 15:35:00,16.5,16.52,16.47,16.48,568500.0,16.5,16.52,16.47,16.48,568500.0
2015-05-26 15:40:00,16.49,16.5,16.48,16.5,256500.0,16.49,16.5,16.48,16.5,256500.0
2015-05-26 15:45:00,16.49,16.49,16.47,16.48,324000.0,16.49,16.49,16.47,16.48,324000.0
2015-05-26 15:50:00,16.48,16.5,16.47,16.5,582000.0,16.48,16.5,16.47,16.5,582000.0
2015-05-26 15:55:00,16.5,16.51,16.49,16.49,958500.0,16.5,16.51,16.49,16.49,958500.0
2015-05-27 09:30:00,16.57,16.63,16.54,16.59,1167000.0,16.57,16.63,16.54,16.59,1167000.0
2015-05-27 09:35:00,16.58,16.61,16.51,16.53,1117500.0,16.58,16.61,16.51,16.53,1117500.0
2015-05-27 09:40:00,16.53,16.6,16.52,16.53,531000.0,16.53,16.6,16.52,16.53,531000.0
2015-05-27 09:45:00,16.53,16.56,16.44,16.55,1396500.0,16.53,16.56,16.44,16.55,1396500.0
2015-05-27 09:50:00,16.55,16.6,16.54,16.58,648000.0,16.55,16.6,16.54,16.58,648000.0
2015-05-27 09:55:00,16.59,16.61,16.53,16.57,544500.0,16.59,16.61,16.53,16.57,544500.0
2015-05-27 10:00:00,16.56,16.58,16.48,16.49,640500.0,16.56,16.58,16.48,16.49,640500.0
2015-05-27 10:05:00,16.49,16.51,16.42,16.46,1422000.0,16.49,16.51,16.42,16.46,1422000.0
2015-05-27 10:10:00,16.46,16.49,16.43,16.43,492000.0,16.46,16.49,16.43,16.43,492000.0
2015-05-27 10:15:00,16.44,16.46,16.42,16.44,387000.0,16.44,16.46,16.42,16.44,387000.0
2015-05-27 10:20:00,16.45,16.45,16.42,16.44,355500.0,16.45,16.45,16.42,16.44,355500.0
2015-05-27 10:25:00,16.44,16.45,16.39,16.39,820500.0,16.44,16.45,16.39,16.39,820500.0
2015-05-27 10:30:00,16.38,16.42,16.37,16.41,889500.0,16.38,16.42,16.37,16.41,889500.0
2015-05-27 10:35:00,16.41,16.44,16.41,16.43,204000.0,16.41,16.44,16.41,16.43,204000.0
2015-05-27 10:40:00,16.43,16.48,16.42,16.47,442500.0,16.43,16.48,16.42,16.47,442500.0
2015-05-27 10:45:00,16.47,16.51,16.45,16.45,736500.0,16.47,16.51,16.45,16.45,736500.0
2015-05-27 10:50:00,16.45,16.48,16.44,16.45,262500.0,16.45,16.48,16.44,16.45,262500.0
2015-05-27 10:55:00,16.46,16.49,16.46,16.47,256500.0,16.46,16.49,16.46,16.47,256500.0
2015-05-27 11:00:00,16.48,16.5,16.47,16.48,373500.0,16.48,16.5,16.47,16.48,373500.0
2015-05-27 11:05:00,16.47,16.51,16.47,16.49,390000.0,16.47,16.51,16.47,16.49,390000.0
2015-05-27 11:10:00,16.48,16.51,16.48,16.5,325500.0,16.48,16.51,16.48,16.5,325500.0
2015-05-27 11:15:00,16.5,16.51,16.49,16.5,159000.0,16.5,16.51,16.49,16.5,159000.0
2015-05-27 11:20:00,16.51,16.51,16.47,16.48,261000.0,16.51,16.51,16.47,16.48,261000.0
2015-05-27 11:25:00,16.49,16.49,16.44,16.48,379500.0,16.49,16.49,16.44,16.48,379500.0
2015-05-27 11:30:00,16.48,16.48,16.44,16.45,162000.0,16.48,16.48,16.44,16.45,162000.0
2015-05-27 11:35:00,16.45,16.45,16.42,16.43,253500.0,16.45,16.45,16.42,16.43,253500.0
2015-05-27 11:40:00,16.43,16.46,16.41,16.43,504000.0,16.43,16.46,16.41,16.43,504000.0
2015-05-27 11:45:00,16.43,16.46,16.42,16.46,238500.0,16.43,16.46,16.42,16.46,238500.0
2015-05-27 11:50:00,16.46,16.49,16.45,16.47,565500.0,16.46,16.49,16.45,16.47,565500.0
2015-05-27 11:55:00,16.47,16.49,16.46,16.47,658500.0,16.47,16.49,16.46,16.47,658500.0
2015-05-27 12:00:00,16.47,16.47,16.44,16.44,505500.0,16.47,16.47,16.44,16.44,505500.0
2015-05-27 12:05:00,16.44,16.46,16.43,16.45,492000.0,16.44,16.46,16.43,16.45,492000.0
2015-05-27 12:10:00,16.45,16.45,16.42,16.44,577500.0,16.45,16.45,16.42,16.44,577500.0
2015-05-27 12:15:00,16.45,16.45,16.43,16.43,453000.0,16.45,16.45,16.43,16.43,453000.0
2015-05-27 12:20:00,16.43,16.44,16.42,16.42,615000.0,16.43,16.44,16.42,16.42,615000.0
2015-05-27 12:25:00,16.42,16.45,16.42,16.45,529500.0,16.42,16.45,16.42,16.45,529500.0
2015-05-27 12:30:00,16.44,16.45,16.43,16.44,319500.0,16.44,16.45,16.43,16.44,319500.0
2015-05-27 12:35:00,16.44,16.45,16.42,16.45,375000.0,16.44,16.45,16.42,16.45,375000.0
2015-05-27 12:40:00,16.45,16.46,16.44,16.44,406500.0,16.45,16.46,16.44,16.44,406500.0
2015-05-27 12:45:00,16.45,16.45,16.43,16.44,376500.0,16.45,16.45,16.43,16.44,376500.0
2015-05-27 12:50:00,16.45,16.47,16.45,16.45,538500.0,16.45,16.47,16.45,16.45,538500.0
2015-05-27 12:55:00,16.45,16.46,16.45,16.45,504000.0,16.45,16.46,16.45,16.45,504000.0
2015-05-27 13:00:00,16.45,16.45,16.44,16.44,354000.0,16.45,16.45,16.44,16.44,354000.0
2015-05-27 13:05:00,16.44,16.44,16.43,16.44,345000.0,16.44,16.44,16.43,16.44,345000.0
2015-05-27 13:10:00,16.44,16.45,16.43,16.44,378000.0,16.44,16.45,16.43,16.44,378000.0
2015-05-27 13:15:00,16.44,16.46,16.43,16.45,618000.0,16.44,16.46,16.43,16.45,618000.0
2015-05-27 13:20:00,16.45,16.52,16.45,16.51,1204500.0,16.45,16.52,16.45,16.51,1204500.0
2015-05-27 13:25:00,16.5,16.51,16.47,16.49,523500.0,16.5,16.51,16.47,16.49,523500.0
2015-05-27 13:30:00,16.49,16.5,16.49,16.5,271500.0,16.49,16.5,16.49,16.5,271500.0
2015-05-27 13:35:00,16.5,16.52,16.48,16.49,544500.0,16.5,16.52,16.48,16.49,544500.0
2015-05-27 13:40:00,16.49,16.49,16.45,16.45,535500.0,16.49,16.49,16.45,16.45,535500.0
2015-05-27 13:45:00,16.45,16.48,16.45,16.47,543000.0,16.45,16.48,16.45,16.47,543000.0
2015-05-27 13:50:00,16.47,16.48,16.46,16.46,432000.0,16.47,16.48,16.46,16.46,432000.0
2015-05-27 13:55:00,16.46,16.49,16.46,16.49,411000.0,16.46,16.49,16.46,16.49,411000.0
2015-05-27 14:00:00,16.48,16.5,16.48,16.5,469500.0,16.48,16.5,16.48,16.5,469500.0
2015-05-27 14:05:00,16.49,16.5,16.47,16.48,688500.0,16.49,16.5,16.47,16.48,688500.0
2015-05-27 14:10:00,16.48,16.49,16.46,16.47,496500.0,16.48,16.49,16.46,16.47,496500.0
2015-05-27 14:15:00,16.47,16.48,16.47,16.48,478500.0,16.47,16.48,16.47,16.48,478500.0
2015-05-27 14:20:00,16.48,16.48,16.44,16.45,717000.0,16.48,16.48,16.44,16.45,717000.0
2015-05-27 14:25:00,16.45,16.45,16.44,16.45,361500.0,16.45,16.45,16.44,16.45,361500.0
2015-05-27 14:30:00,16.45,16.47,16.45,16.46,528000.0,16.45,16.47,16.45,16.46,528000.0
2015-05-27 14:35:00,16.47,16.47,16.43,16.44,633000.0,16.47,16.47,16.43,16.44,633000.0
2015-05-27 14:40:00,16.44,16.45,16.43,16.44,451500.0,16.44,16.45,16.43,16.44,451500.0
2015-05-27 14:45:00,16.44,16.44,16.42,16.44,519000.0,16.44,16.44,16.42,16.44,519000.0
2015-05-27 14:50:00,16.44,16.46,16.44,16.45,388500.0,16.44,16.46,16.44,16.45,388500.0
2015-05-27 14:55:00,16.44,16.47,16.44,16.46,550500.0,16.44,16.47,16.44,16.46,550500.0
2015-05-27 15:00:00,16.47,16.47,16.46,16.46,328500.0,16.47,16.47,16.46,16.46,328500.0
2015-05-27 15:05:00,16.46,16.51,16.46,16.49,1056000.0,16.46,16.51,16.46,16.49,1056000.0
2015-05-27 15:10:00,16.49,16.5,16.48,16.49,562500.0,16.49,16.5,16.48,16.49,562500.0
2015-05-27 15:15:00,16.49,16.51,16.49,16.51,531000.0,16.49,16.51,16.49,16.51,531000.0
2015-05-27 15:20:00,16.5,16.51,16.49,16.49,633000.0,16.5,16.51,16.49,16.49,633000.0
2015-05-27 15:25:00,16.49,16.5,16.47,16.49,436500.0,16.49,16.5,16.47,16.49,436500.0
2015-05-27 15:30:00,16.48,16.49,16.47,16.47,273000.0,16.48,16.49,16.47,16.47,273000.0
2015-05-27 15:35:00,16.48,16.48,16.46,16.47,352500.0,16.48,16.48,16.46,16.47,352500.0
2015-05-27 15:40:00,16.47,16.49,16.47,16.49,451500.0,16.47,16.49,16.47,16.49,451500.0
2015-05-27 15:45:00,16.48,16.51,16.47,16.48,616500.0,16.48,16.51,16.47,16.48,616500.0
2015-05-27 15:50:00,16.49,16.51,16.49,16.49,559500.0,16.49,16.51,16.49,16.49,559500.0
2015-05-27 15:55:00,16.49,16.51,16.49,16.5,996000.0,16.49,16.51,16.49,16.5,996000.0
2015-05-28 09:30:00,16.47,16.5,16.44,16.46,616500.0,16.47,16.5,16.44,16.46,616500.0
2015-05-28 09:35:00,16.46,16.49,16.4,16.46,553500.0,16.46,16.49,16.4,16.46,553500.0
2015-05-28 09:40:00,16.45,16.46,16.42,16.45,291000.0,16.45,16.46,16.42,16.45,291000.0
2015-05-28 09:45:00,16.45,16.45,16.41,16.42,528000.0,16.45,16.45,16.41,16.42,528000.0
2015-05-28 09:50:00,16.42,16.42,16.36,16.38,1455000.0,16.42,16.42,16.36,16.38,1455000.0
2015-05-28 09:55:00,16.39,16.39,16.35,16.36,1038000.0,16.39,16.39,16.35,16.36,1038000.0
2015-05-28 10:00:00,16.37,16.37,16.34,16.35,777000.0,16.37,16.37,16.34,16.35,777000.0
2015-05-28 10:05:00,16.35,16.41,16.35,16.4,436500.0,16.35,16.41,16.35,16.4,436500.0
2015-05-28 10:10:00,16.41,16.44,16.4,16.44,519000.0,16.41,16.44,16.4,16.44,519000.0
2015-05-28 10:15:00,16.44,16.5,16.44,16.49,706500.0,16.44,16.5,16.44,16.49,706500.0
2015-05-28 10:20:00,16.49,16.49,16.45,16.48,390000.0,16.49,16.49,16.45,16.48,390000.0
2015-05-28 10:25:00,16.49,16.56,16.48,16.54,982500.0,16.49,16.56,16.48,16.54,982500.0
2015-05-28 10:30:00,16.54,16.56,16.51,16.52,706500.0,16.54,16.56,16.51,16.52,706500.0
2015-05-28 10:35:00,16.51,16.53,16.47,16.52,462000.0,16.51,16.53,16.47,16.52,462000.0
2015-05-28 10:40:00,16.52,16.55,16.51,16.55,339000.0,16.52,16.55,16.51,16.55,339000.0
2015-05-28 10:45:00,16.56,16.7,16.54,16.68,2992500.0,16.56,16.7,16.54,16.68,2992500.0
2015-05-28 10:50:00,16.69,16.75,16.63,16.69,3904500.0,16.69,16.75,16.63,16.69,3904500.0
2015-05-28 10:55:00,16.69,16.73,16.68,16.72,1515000.0,16.69,16.73,16.68,16.72,1515000.0
2015-05-28 11:00:00,16.73,16.76,16.72,16.74,1567500.0,16.73,16.76,16.72,16.74,1567500.0
2015-05-28 11:05:00,16.74,16.79,16.73,16.78,1548000.0,16.74,16.79,16.73,16.78,1548000.0
2015-05-28 11:10:00,16.78,16.78,16.71,16.76,1069500.0,16.78,16.78,16.71,16.76,1069500.0
2015-05-28 11:15:00,16.77,16.78,16.73,16.73,735000.0,16.77,16.78,16.73,16.73,735000.0
2015-05-28 11:20:00,16.73,16.76,16.73,16.74,460500.0,16.73,16.76,16.73,16.74,460500.0
2015-05-28 11:25:00,16.75,16.75,16.67,16.68,1039500.0,16.75,16.75,16.67,16.68,1039500.0
2015-05-28 11:30:00,16.69,16.7,16.67,16.69,532500.0,16.69,16.7,16.67,16.69,532500.0
2015-05-28 11:35:00,16.69,16.69,16.68,16.69,172500.0,16.69,16.69,16.68,16.69,172500.0
2015-05-28 11:40:00,16.69,16.7,16.68,16.7,316500.0,16.69,16.7,16.68,16.7,316500.0
2015-05-28 11:45:00,16.7,16.7,16.61,16.63,852000.0,16.7,16.7,16.61,16.63,852000.0
2015-05-28 11:50:00,16.62,16.64,16.61,16.63,363000.0,16.62,16.64,16.61,16.63,363000.0
2015-05-28 11:55:00,16.63,16.64,16.61,16.63,231000.0,16.63,16.64,16.61,16.63,231000.0
2015-05-28 12:00:00,16.63,16.65,16.61,16.65,343500.0,16.63,16.65,16.61,16.65,343500.0
2015-05-28 12:05:00,16.65,16.65,16.61,16.62,394500.0,16.65,16.65,16.61,16.62,394500.0
2015-05-28 12:10:00,16.62,16.67,16.62,16.66,171000.0,16.62,16.67,16.62,16.66,171000.0
2015-05-28 12:15:00,16.66,16.67,16.65,16.65,208500.0,16.66,16.67,16.65,16.65,208500.0
2015-05-28 12:20:00,16.65,16.66,16.63,16.66,123000.0,16.65,16.66,16.63,16.66,123000.0
2015-05-28 12:25:00,16.66,16.66,16.65,16.66,220500.0,16.66,16.66,16.65,16.66,220500.0
2015-05-28 12:30:00,16.66,16.66,16.61,16.61,97500.0,16.66,16.66,16.61,16.61,97500.0
2015-05-28 12:35:00,16.62,16.64,16.61,16.63,276000.0,16.62,16.64,16.61,16.63,276000.0
2015-05-28 12:40:00,16.63,16.66,16.63,16.64,124500.0,16.63,16.66,16.63,16.64,124500.0
2015-05-28 12:45:00,16.64,16.68,16.64,16.68,201000.0,16.64,16.68,16.64,16.68,201000.0
2015-05-28 12:50:00,16.68,16.68,16.66,16.66,108000.0,16.68,16.68,16.66,16.66,108000.0
2015-05-28 12:55:00,16.66,16.66,16.65,16.65,88500.0,16.66,16.66,16.65,16.65,88500.0
2015-05-28 13:00:00,16.65,16.68,16.65,16.67,109500.0,16.65,16.68,16.65,16.67,109500.0
2015-05-28 13:05:00,16.67,16.69,16.67,16.68,184500.0,16.67,16.69,16.67,16.68,184500.0
2015-05-28 13:10:00,16.67,16.68,16.66,16.67,162000.0,16.67,16.68,16.66,16.67,162000.0
2015-05-28 13:15:00,16.68,16.68,16.66,16.67,177000.0,16.68,16.68,16.66,16.67,177000.0
2015-05-28 13:20:00,16.67,16.68,16.66,16.68,141000.0,16.67,16.68,16.66,16.68,141000.0
2015-05-28 13:25:00,16.68,16.7,16.67,16.69,310500.0,16.68,16.7,16.67,16.69,310500.0
2015-05-28 13:30:00,16.69,16.72,16.69,16.71,409500.0,16.69,16.72,16.69,16.71,409500.0
2015-05-28 13:35:00,16.7,16.73,16.7,16.72,391500.0,16.7,16.73,16.7,16.72,391500.0
2015-05-28 13:40:00,16.73,16.74,16.72,16.73,472500.0,16.73,16.74,16.72,16.73,472500.0
2015-05-28 13:45:00,16.73,16.75,16.73,16.75,424500.0,16.73,16.75,16.73,16.75,424500.0
2015-05-28 13:50:00,16.74,16.74,16.71,16.71,261000.0,16.74,16.74,16.71,16.71,261000.0
2015-05-28 13:55:00,16.71,16.71,16.68,16.69,223500.0,16.71,16.71,16.68,16.69,223500.0
2015-05-28 14:00:00,16.69,16.71,16.69,16.7,153000.0,16.69,16.71,16.69,16.7,153000.0
2015-05-28 14:05:00,16.7,16.71,16.7,16.71,163500.0,16.7,16.71,16.7,16.71,163500.0
2015-05-28 14:10:00,16.72,16.76,16.71,16.75,504000.0,16.72,16.76,16.71,16.75,504000.0
2015-05-28 14:15:00,16.75,16.75,16.71,16.73,376500.0,16.75,16.75,16.71,16.73,376500.0
2015-05-28 14:20:00,16.73,16.75,16.73,16.74,363000.0,16.73,16.75,16.73,16.74,363000.0
2015-05-28 14:25:00,16.74,16.75,16.73,16.74,327000.0,16.74,16.75,16.73,16.74,327000.0
2015-05-28 14:30:00,16.74,16.75,16.73,16.74,168000.0,16.74,16.75,16.73,16.74,168000.0
2015-05-28 14:35:00,16.74,16.76,16.74,16.74,387000.0,16.74,16.76,16.74,16.74,387000.0
2015-05-28 14:40:00,16.74,16.75,16.73,16.74,456000.0,16.74,16.75,16.73,16.74,456000.0
2015-05-28 14:45:00,16.74,16.74,16.72,16.72,264000.0,16.74,16.74,16.72,16.72,264000.0
2015-05-28 14:50:00,16.73,16.73,16.72,16.73,205500.0,16.73,16.73,16.72,16.73,205500.0
2015-05-28 14:55:00,16.73,16.74,16.72,16.74,252000.0,16.73,16.74,16.72,16.74,252000.0
2015-05-28 15:00:00,16.73,16.74,16.73,16.73,205500.0,16.73,16.74,16.73,16.73,205500.0
2015-05-28 15:05:00,16.73,16.73,16.72,16.73,313500.0,16.73,16.73,16.72,16.73,313500.0
2015-05-28 15:10:00,16.73,16.73,16.71,16.73,571500.0,16.73,16.73,16.71,16.73,571500.0
2015-05-28 15:15:00,16.73,16.75,16.72,16.75,342000.0,16.73,16.75,16.72,16.75,342000.0
2015-05-28 15:20:00,16.75,16.75,16.73,16.73,252000.0,16.75,16.75,16.73,16.73,252000.0
2015-05-28 15:25:00,16.74,16.74,16.69,16.72,576000.0,16.74,16.74,16.69,16.72,576000.0
2015-05-28 15:30:00,16.72,16.75,16.72,16.74,330000.0,16.72,16.75,16.72,16.74,330000.0
2015-05-28 15:35:00,16.74,16.74,16.73,16.74,304500.0,16.74,16.74,16.73,16.74,304500.0
2015-05-28 15:40:00,16.74,16.74,16.73,16.74,504000.0,16.74,16.74,16.73,16.74,504000.0
2015-05-28 15:45:00,16.74,16.77,16.74,16.77,685500.0,16.74,16.77,16.74,16.77,685500.0
2015-05-28 15:50:00,16.77,16.77,16.75,16.77,1099500.0,16.77,16.77,16.75,16.77,1099500.0
2015-05-28 15:55:00,16.76,16.79,16.76,16.76,1998000.0,16.76,16.79,16.76,16.76,1998000.0
2015-05-29 09:30:00,16.73,16.82,16.71,16.77,2113500.0,16.73,16.82,16.71,16.77,2113500.0
2015-05-29 09:35:00,16.77,16.84,16.72,16.8,1584000.0,16.77,16.84,16.72,16.8,1584000.0
2015-05-29 09:40:00,16.78,16.79,16.67,16.74,1219500.0,16.78,16.79,16.67,16.74,1219500.0
2015-05-29 09:45:00,16.75,16.76,16.67,16.71,954000.0,16.75,16.76,16.67,16.71,954000.0
2015-05-29 09:50:00,16.71,16.73,16.68,16.71,495000.0,16.71,16.73,16.68,16.71,495000.0
2015-05-29 09:55:00,16.7,16.75,16.7,16.72,550500.0,16.7,16.75,16.7,16.72,550500.0
2015-05-29 10:00:00,16.73,16.84,16.73,16.84,1791000.0,16.73,16.84,16.73,16.84,1791000.0
2015-05-29 10:05:00,16.83,16.86,16.76,16.83,1920000.0,16.83,16.86,16.76,16.83,1920000.0
2015-05-29 10:10:00,16.83,16.85,16.79,16.79,1168500.0,16.83,16.85,16.79,16.79,1168500.0
2015-05-29 10:15:00,16.79,16.82,16.75,16.79,805500.0,16.79,16.82,16.75,16.79,805500.0
2015-05-29 10:20:00,16.79,16.82,16.78,16.8,484500.0,16.79,16.82,16.78,16.8,484500.0
2015-05-29 10:25:00,16.8,16.81,16.75,16.76,621000.0,16.8,16.81,16.75,16.76,621000.0
2015-05-29 10:30:00,16.77,16.79,16.75,16.78,754500.0,16.77,16.79,16.75,16.78,754500.0
2015-05-29 10:35:00,16.77,16.78,16.69,16.7,1143000.0,16.77,16.78,16.69,16.7,1143000.0
2015-05-29 10:40:00,16.7,16.74,16.67,16.67,874500.0,16.7,16.74,16.67,16.67,874500.0
2015-05-29 10:45:00,16.67,16.69,16.65,16.69,1284000.0,16.67,16.69,16.65,16.69,1284000.0
2015-05-29 10:50:00,16.67,16.7,16.65,16.69,402000.0,16.67,16.7,16.65,16.69,402000.0
2015-05-29 10:55:00,16.69,16.69,16.66,16.67,651000.0,16.69,16.69,16.66,16.67,651000.0
2015-05-29 11:00:00,16.68,16.68,16.65,16.66,385500.0,16.68,16.68,16.65,16.66,385500.0
2015-05-29 11:05:00,16.66,16.71,16.66,16.7,651000.0,16.66,16.71,16.66,16.7,651000.0
2015-05-29 11:10:00,16.7,16.71,16.68,16.7,517500.0,16.7,16.71,16.68,16.7,517500.0
2015-05-29 11:15:00,16.7,16.72,16.7,16.71,586500.0,16.7,16.72,16.7,16.71,586500.0
2015-05-29 11:20:00,16.71,16.71,16.68,16.68,273000.0,16.71,16.71,16.68,16.68,273000.0
2015-05-29 11:25:00,16.68,16.68,16.66,16.67,480000.0,16.68,16.68,16.66,16.67,480000.0
2015-05-29 11:30:00,16.67,16.69,16.67,16.68,670500.0,16.67,16.69,16.67,16.68,670500.0
2015-05-29 11:35:00,16.68,16.7,16.66,16.69,780000.0,16.68,16.7,16.66,16.69,780000.0
2015-05-29 11:40:00,16.69,16.74,16.69,16.72,1143000.0,16.69,16.74,16.69,16.72,1143000.0
2015-05-29 11:45:00,16.73,16.74,16.71,16.73,687000.0,16.73,16.74,16.71,16.73,687000.0
2015-05-29 11:50:00,16.73,16.74,16.72,16.73,622500.0,16.73,16.74,16.72,16.73,622500.0
2015-05-29 11:55:00,16.73,16.73,16.69,16.69,342000.0,16.73,16.73,16.69,16.69,342000.0
2015-05-29 12:00:00,16.7,16.73,16.7,16.71,418500.0,16.7,16.73,16.7,16.71,418500.0
2015-05-29 12:05:00,16.71,16.74,16.7,16.72,855000.0,16.71,16.74,16.7,16.72,855000.0
2015-05-29 12:10:00,16.72,16.73,16.7,16.7,267000.0,16.72,16.73,16.7,16.7,267000.0
2015-05-29 12:15:00,16.7,16.72,16.69,16.72,388500.0,16.7,16.72,16.69,16.72,388500.0
2015-05-29 12:20:00,16.71,16.72,16.68,16.7,553500.0,16.71,16.72,16.68,16.7,553500.0
2015-05-29 12:25:00,16.7,16.7,16.67,16.69,495000.0,16.7,16.7,16.67,16.69,495000.0
2015-05-29 12:30:00,16.7,16.71,16.68,16.69,282000.0,16.7,16.71,16.68,16.69,282000.0
2015-05-29 12:35:00,16.69,16.71,16.67,16.68,240000.0,16.69,16.71,16.67,16.68,240000.0
2015-05-29 12:40:00,16.68,16.68,16.67,16.68,270000.0,16.68,16.68,16.67,16.68,270000.0
2015-05-29 12:45:00,16.68,16.7,16.68,16.69,175500.0,16.68,16.7,16.68,16.69,175500.0
2015-05-29 12:50:00,16.69,16.7,16.68,16.69,271500.0,16.69,16.7,16.68,16.69,271500.0
2015-05-29 12:55:00,16.69,16.71,16.69,16.69,171000.0,16.69,16.71,16.69,16.69,171000.0
2015-05-29 13:00:00,16.69,16.7,16.68,16.69,184500.0,16.69,16.7,16.68,16.69,184500.0
2015-05-29 13:05:00,16.68,16.7,16.67,16.69,319500.0,16.68,16.7,16.67,16.69,319500.0
2015-05-29 13:10:00,16.69,16.71,16.69,16.7,477000.0,16.69,16.71,16.69,16.7,477000.0
2015-05-29 13:15:00,16.7,16.72,16.69,16.71,450000.0,16.7,16.72,16.69,16.71,450000.0
2015-05-29 13:20:00,16.71,16.73,16.7,16.72,507000.0,16.71,16.73,16.7,16.72,507000.0
2015-05-29 13:25:00,16.72,16.73,16.71,16.72,310500.0,16.72,16.73,16.71,16.72,310500.0
2015-05-29 13:30:00,16.72,16.72,16.7,16.71,262500.0,16.72,16.72,16.7,16.71,262500.0
2015-05-29 13:35:00,16.71,16.72,16.68,16.69,216000.0,16.71,16.72,16.68,16.69,216000.0
2015-05-29 13:40:00,16.69,16.71,16.68,16.71,334500.0,16.69,16.71,16.68,16.71,334500.0
2015-05-29 13:45:00,16.71,16.71,16.69,16.7,196500.0,16.71,16.71,16.69,16.7,196500.0
2015-05-29 13:50:00,16.71,16.71,16.68,16.68,277500.0,16.71,16.71,16.68,16.68,277500.0
2015-05-29 13:55:00,16.69,16.69,16.68,16.69,240000.0,16.69,16.69,16.68,16.69,240000.0
2015-05-29 14:00:00,16.69,16.7,16.69,16.69,118500.0,16.69,16.7,16.69,16.69,118500.0
2015-05-29 14:05:00,16.68,16.69,16.67,16.67,264000.0,16.68,16.69,16.67,16.67,264000.0
2015-05-29 14:10:00,16.68,16.7,16.67,16.7,321000.0,16.68,16.7,16.67,16.7,321000.0
2015-05-29 14:15:00,16.7,16.7,16.67,16.69,334500.0,16.7,16.7,16.67,16.69,334500.0
2015-05-29 14:20:00,16.68,16.69,16.67,16.68,433500.0,16.68,16.69,16.67,16.68,433500.0
2015-05-29 14:25:00,16.68,16.68,16.67,16.68,211500.0,16.68,16.68,16.67,16.68,211500.0
2015-05-29 14:30:00,16.68,16.69,16.67,16.68,303000.0,16.68,16.69,16.67,16.68,303000.0
2015-05-29 14:35:00,16.68,16.68,16.67,16.68,412500.0,16.68,16.68,16.67,16.68,412500.0
2015-05-29 14:40:00,16.68,16.69,16.67,16.68,273000.0,16.68,16.69,16.67,16.68,273000.0
2015-05-29 14:45:00,16.68,16.68,16.63,16.64,817500.0,16.68,16.68,16.63,16.64,817500.0
2015-05-29 14:50:00,16.63,16.66,16.63,16.65,259500.0,16.63,16.66,16.63,16.65,259500.0
2015-05-29 14:55:00,16.65,16.66,16.64,16.66,196500.0,16.65,16.66,16.64,16.66,196500.0
2015-05-29 15:00:00,16.65,16.66,16.63,16.64,379500.0,16.65,16.66,16.63,16.64,379500.0
2015-05-29 15:05:00,16.64,16.66,16.63,16.65,451500.0,16.64,16.66,16.63,16.65,451500.0
2015-05-29 15:10:00,16.65,16.66,16.64,16.65,345000.0,16.65,16.66,16.64,16.65,345000.0
2015-05-29 15:15:00,16.65,16.65,16.64,16.65,366000.0,16.65,16.65,16.64,16.65,366000.0
2015-05-29 15:20:00,16.66,16.67,16.65,16.66,388500.0,16.66,16.67,16.65,16.66,388500.0
2015-05-29 15:25:00,16.67,16.67,16.65,16.67,529500.0,16.67,16.67,16.65,16.67,529500.0
2015-05-29 15:30:00,16.68,16.69,16.65,16.66,582000.0,16.68,16.69,16.65,16.66,582000.0
2015-05-29 15:35:00,16.66,16.67,16.65,16.67,424500.0,16.66,16.67,16.65,16.67,424500.0
2015-05-29 15:40:00,16.67,16.68,16.67,16.68,382500.0,16.67,16.68,16.67,16.68,382500.0
2015-05-29 15:45:00,16.68,16.68,16.67,16.68,511500.0,16.68,16.68,16.67,16.68,511500.0
2015-05-29 15:50:00,16.68,16.71,16.68,16.71,997500.0,16.68,16.71,16.68,16.71,997500.0
2015-05-29 15:55:00,16.71,16.73,16.71,16.71,2652000.0,16.71,16.73,16.71,16.71,2652000.0
2015-06-01 09:30:00,16.76,16.77,16.65,16.65,1398360.0,16.76,16.77,16.65,16.65,1398360.0
2015-06-01 09:35:00,16.65,16.65,16.6,16.62,997980.0,16.65,16.65,16.6,16.62,997980.0
2015-06-01 09:40:00,16.62,16.69,16.6,16.63,536430.0,16.62,16.69,16.6,16.63,536430.0
2015-06-01 09:45:00,16.64,16.65,16.53,16.57,1400865.0,16.64,16.65,16.53,16.57,1400865.0
2015-06-01 09:50:00,16.56,16.58,16.52,16.54,1138425.0,16.56,16.58,16.52,16.54,1138425.0
2015-06-01 09:55:00,16.54,16.62,16.54,16.62,756300.0,16.54,16.62,16.54,16.62,756300.0
2015-06-01 10:00:00,16.61,16.65,16.58,16.58,420675.0,16.61,16.65,16.58,16.58,420675.0
2015-06-01 10:05:00,16.58,16.62,16.57,16.61,355365.0,16.58,16.62,16.57,16.61,355365.0
2015-06-01 10:10:00,16.62,16.63,16.54,16.55,443940.0,16.62,16.63,16.54,16.55,443940.0
2015-06-01 10:15:00,16.56,16.56,16.5,16.54,951345.0,16.56,16.56,16.5,16.54,951345.0
2015-06-01 10:20:00,16.53,16.55,16.52,16.54,304215.0,16.53,16.55,16.52,16.54,304215.0
2015-06-01 10:25:00,16.54,16.56,16.51,16.55,394500.0,16.54,16.56,16.51,16.55,394500.0
2015-06-01 10:30:00,16.55,16.59,16.54,16.54,519480.0,16.55,16.59,16.54,16.54,519480.0
2015-06-01 10:35:00,16.55,16.56,16.52,16.55,216120.0,16.55,16.56,16.52,16.55,216120.0
2015-06-01 10:40:00,16.54,16.56,16.53,16.56,214680.0,16.54,16.56,16.53,16.56,214680.0
2015-06-01 10:45:00,16.55,16.57,16.54,16.57,194460.0,16.55,16.57,16.54,16.57,194460.0
2015-06-01 10:50:00,16.57,16.59,16.55,16.57,194355.0,16.57,16.59,16.55,16.57,194355.0
2015-06-01 10:55:00,16.58,16.63,16.56,16.62,281880.0,16.58,16.63,16.56,16.62,281880.0
2015-06-01 11:00:00,16.62,16.63,16.59,16.63,339855.0,16.62,16.63,16.59,16.63,339855.0
2015-06-01 11:05:00,16.61,16.66,16.61,16.63,684165.0,16.61,16.66,16.61,16.63,684165.0
2015-06-01 11:10:00,16.64,16.68,16.64,16.64,648330.0,16.64,16.68,16.64,16.64,648330.0
2015-06-01 11:15:00,16.64,16.65,16.62,16.63,444825.0,16.64,16.65,16.62,16.63,444825.0
2015-06-01 11:20:00,16.63,16.66,16.63,16.65,156150.0,16.63,16.66,16.63,16.65,156150.0
2015-06-01 11:25:00,16.65,16.65,16.61,16.62,173790.0,16.65,16.65,16.61,16.62,173790.0
2015-06-01 11:30:00,16.61,16.64,16.61,16.63,150630.0,16.61,16.64,16.61,16.63,150630.0
2015-06-01 11:35:00,16.63,16.65,16.62,16.64,439140.0,16.63,16.65,16.62,16.64,439140.0
2015-06-01 11:40:00,16.64,16.67,16.64,16.65,733965.0,16.64,16.67,16.64,16.65,733965.0
2015-06-01 11:45:00,16.65,16.66,16.64,16.64,110730.0,16.65,16.66,16.64,16.64,110730.0
2015-06-01 11:50:00,16.64,16.66,16.63,16.66,294405.0,16.64,16.66,16.63,16.66,294405.0
2015-06-01 11:55:00,16.66,16.66,16.65,16.65,76275.0,16.66,16.66,16.65,16.65,76275.0
2015-06-01 12:00:00,16.65,16.67,16.65,16.66,209385.0,16.65,16.67,16.65,16.66,209385.0
2015-06-01 12:05:00,16.66,16.67,16.64,16.65,145500.0,16.66,16.67,16.64,16.65,145500.0
2015-06-01 12:10:00,16.65,16.67,16.64,16.65,185475.0,16.65,16.67,16.64,16.65,185475.0
2015-06-01 12:15:00,16.65,16.7,16.65,16.68,450225.0,16.65,16.7,16.65,16.68,450225.0
2015-06-01 12:20:00,16.69,16.7,16.67,16.7,120105.0,16.69,16.7,16.67,16.7,120105.0
2015-06-01 12:25:00,16.7,16.75,16.69,16.71,764265.0,16.7,16.75,16.69,16.71,764265.0
2015-06-01 12:30:00,16.72,16.75,16.69,16.7,416475.0,16.72,16.75,16.69,16.7,416475.0
2015-06-01 12:35:00,16.7,16.72,16.69,16.71,347325.0,16.7,16.72,16.69,16.71,347325.0
2015-06-01 12:40:00,16.7,16.72,16.7,16.71,306645.0,16.7,16.72,16.7,16.71,306645.0
2015-06-01 12:45:00,16.7,16.71,16.69,16.71,410700.0,16.7,16.71,16.69,16.71,410700.0
2015-06-01 12:50:00,16.71,16.73,16.7,16.72,221190.0,16.71,16.73,16.7,16.72,221190.0
2015-06-01 12:55:00,16.72,16.72,16.71,16.72,257235.0,16.72,16.72,16.71,16.72,257235.0
2015-06-01 13:00:00,16.71,16.73,16.71,16.73,270945.0,16.71,16.73,16.71,16.73,270945.0
2015-06-01 13:05:00,16.73,16.73,16.71,16.71,438480.0,16.73,16.73,16.71,16.71,438480.0
2015-06-01 13:10:00,16.71,16.72,16.7,16.71,92820.0,16.71,16.72,16.7,16.71,92820.0
2015-06-01 13:15:00,16.71,16.72,16.69,16.69,109800.0,16.71,16.72,16.69,16.69,109800.0
2015-06-01 13:20:00,16.7,16.71,16.69,16.7,111375.0,16.7,16.71,16.69,16.7,111375.0
2015-06-01 13:25:00,16.71,16.71,16.69,16.69,221370.0,16.71,16.71,16.69,16.69,221370.0
2015-06-01 13:30:00,16.69,16.71,16.69,16.7,295905.0,16.69,16.71,16.69,16.7,295905.0
2015-06-01 13:35:00,16.69,16.69,16.66,16.67,485805.0,16.69,16.69,16.66,16.67,485805.0
2015-06-01 13:40:00,16.67,16.68,16.66,16.68,148695.0,16.67,16.68,16.66,16.68,148695.0
2015-06-01 13:45:00,16.69,16.69,16.67,16.67,51840.0,16.69,16.69,16.67,16.67,51840.0
2015-06-01 13:50:00,16.67,16.67,16.66,16.66,256635.0,16.67,16.67,16.66,16.66,256635.0
2015-06-01 13:55:00,16.66,16.69,16.65,16.68,235275.0,16.66,16.69,16.65,16.68,235275.0
2015-06-01 14:00:00,16.69,16.69,16.67,16.67,116025.0,16.69,16.69,16.67,16.67,116025.0
2015-06-01 14:05:00,16.67,16.7,16.67,16.7,125160.0,16.67,16.7,16.67,16.7,125160.0
2015-06-01 14:10:00,16.69,16.7,16.68,16.68,189525.0,16.69,16.7,16.68,16.68,189525.0
2015-06-01 14:15:00,16.68,16.7,16.68,16.69,56250.0,16.68,16.7,16.68,16.69,56250.0
2015-06-01 14:20:00,16.7,16.72,16.7,16.71,67275.0,16.7,16.72,16.7,16.71,67275.0
2015-06-01 14:25:00,16.71,16.72,16.67,16.68,476895.0,16.71,16.72,16.67,16.68,476895.0
2015-06-01 14:30:00,16.67,16.7,16.67,16.69,205665.0,16.67,16.7,16.67,16.69,205665.0
2015-06-01 14:35:00,16.69,16.74,16.65,16.67,1985640.0,16.69,16.74,16.65,16.67,1985640.0
2015-06-01 14:40:00,16.66,16.68,16.65,16.67,357795.0,16.66,16.68,16.65,16.67,357795.0
2015-06-01 14:45:00,16.67,16.67,16.61,16.64,567540.0,16.67,16.67,16.61,16.64,567540.0
2015-06-01 14:50:00,16.63,16.65,16.61,16.65,298230.0,16.63,16.65,16.61,16.65,298230.0
2015-06-01 14:55:00,16.64,16.65,16.63,16.64,134130.0,16.64,16.65,16.63,16.64,134130.0
2015-06-01 15:00:00,16.64,16.68,16.63,16.63,532020.0,16.64,16.68,16.63,16.63,532020.0
2015-06-01 15:05:00,16.64,16.67,16.63,16.67,407925.0,16.64,16.67,16.63,16.67,407925.0
2015-06-01 15:10:00,16.66,16.68,16.65,16.68,317580.0,16.66,16.68,16.65,16.68,317580.0
2015-06-01 15:15:00,16.68,16.68,16.66,16.67,217350.0,16.68,16.68,16.66,16.67,217350.0
2015-06-01 15:20:00,16.67,16.69,16.67,16.68,268305.0,16.67,16.69,16.67,16.68,268305.0
2015-06-01 15:25:00,16.67,16.69,16.67,16.68,299040.0,16.67,16.69,16.67,16.68,299040.0
2015-06-01 15:30:00,16.67,16.68,16.64,16.64,267780.0,16.67,16.68,16.64,16.64,267780.0
2015-06-01 15:35:00,16.65,16.66,16.64,16.65,236610.0,16.65,16.66,16.64,16.65,236610.0
2015-06-01 15:40:00,16.65,16.66,16.65,16.65,200445.0,16.65,16.66,16.65,16.65,200445.0
2015-06-01 15:45:00,16.66,16.66,16.65,16.66,391170.0,16.66,16.66,16.65,16.66,391170.0
2015-06-01 15:50:00,16.66,16.66,16.63,16.64,559260.0,16.66,16.66,16.63,16.64,559260.0
2015-06-01 15:55:00,16.64,16.64,16.61,16.62,1057710.0,16.64,16.64,16.61,16.62,1057710.0
2015-06-02 09:30:00,16.59,16.6,16.48,16.51,1654740.0,16.59,16.6,16.48,16.51,1654740.0
2015-06-02 09:35:00,16.49,16.52,16.45,16.5,1049250.0,16.49,16.52,16.45,16.5,1049250.0
2015-06-02 09:40:00,16.49,16.52,16.42,16.44,1276515.0,16.49,16.52,16.42,16.44,1276515.0
2015-06-02 09:45:00,16.44,16.49,16.42,16.48,844260.0,16.44,16.49,16.42,16.48,844260.0
2015-06-02 09:50:00,16.48,16.48,16.45,16.47,393945.0,16.48,16.48,16.45,16.47,393945.0
2015-06-02 09:55:00,16.48,16.57,16.47,16.53,836910.0,16.48,16.57,16.47,16.53,836910.0
2015-06-02 10:00:00,16.54,16.59,16.52,16.59,575145.0,16.54,16.59,16.52,16.59,575145.0
2015-06-02 10:05:00,16.59,16.61,16.54,16.57,497295.0,16.59,16.61,16.54,16.57,497295.0
2015-06-02 10:10:00,16.58,16.62,16.55,16.59,693795.0,16.58,16.62,16.55,16.59,693795.0
2015-06-02 10:15:00,16.59,16.62,16.57,16.58,606255.0,16.59,16.62,16.57,16.58,606255.0
2015-06-02 10:20:00,16.59,16.6,16.56,16.57,529320.0,16.59,16.6,16.56,16.57,529320.0
2015-06-02 10:25:00,16.57,16.58,16.52,16.53,769800.0,16.57,16.58,16.52,16.53,769800.0
2015-06-02 10:30:00,16.53,16.54,16.5,16.52,879225.0,16.53,16.54,16.5,16.52,879225.0
2015-06-02 10:35:00,16.53,16.55,16.5,16.51,407610.0,16.53,16.55,16.5,16.51,407610.0
2015-06-02 10:40:00,16.52,16.55,16.5,16.54,495420.0,16.52,16.55,16.5,16.54,495420.0
2015-06-02 10:45:00,16.55,16.57,16.53,16.56,266145.0,16.55,16.57,16.53,16.56,266145.0
2015-06-02 10:50:00,16.56,16.57,16.53,16.55,463665.0,16.56,16.57,16.53,16.55,463665.0
2015-06-02 10:55:00,16.55,16.55,16.52,16.52,147795.0,16.55,16.55,16.52,16.52,147795.0
2015-06-02 11:00:00,16.52,16.55,16.51,16.55,153855.0,16.52,16.55,16.51,16.55,153855.0
2015-06-02 11:05:00,16.54,16.56,16.51,16.54,132840.0,16.54,16.56,16.51,16.54,132840.0
2015-06-02 11:10:00,16.55,16.56,16.53,16.54,458370.0,16.55,16.56,16.53,16.54,458370.0
2015-06-02 11:15:00,16.54,16.54,16.5,16.5,343905.0,16.54,16.54,16.5,16.5,343905.0
2015-06-02 11:20:00,16.51,16.53,16.5,16.51,122490.0,16.51,16.53,16.5,16.51,122490.0
2015-06-02 11:25:00,16.51,16.52,16.51,16.51,265395.0,16.51,16.52,16.51,16.51,265395.0
2015-06-02 11:30:00,16.51,16.53,16.51,16.53,326490.0,16.51,16.53,16.51,16.53,326490.0
2015-06-02 11:35:00,16.53,16.54,16.53,16.54,84000.0,16.53,16.54,16.53,16.54,84000.0
2015-06-02 11:40:00,16.54,16.56,16.54,16.56,196950.0,16.54,16.56,16.54,16.56,196950.0
2015-06-02 11:45:00,16.56,16.57,16.55,16.56,114150.0,16.56,16.57,16.55,16.56,114150.0
2015-06-02 11:50:00,16.56,16.57,16.53,16.54,83250.0,16.56,16.57,16.53,16.54,83250.0
2015-06-02 11:55:00,16.55,16.56,16.54,16.56,114585.0,16.55,16.56,16.54,16.56,114585.0
2015-06-02 12:00:00,16.56,16.61,16.56,16.59,496185.0,16.56,16.61,16.56,16.59,496185.0
2015-06-02 12:05:00,16.6,16.63,16.58,16.6,775440.0,16.6,16.63,16.58,16.6,775440.0
2015-06-02 12:10:00,16.6,16.61,16.58,16.58,350580.0,16.6,16.61,16.58,16.58,350580.0
2015-06-02 12:15:00,16.59,16.6,16.58,16.59,171210.0,16.59,16.6,16.58,16.59,171210.0
2015-06-02 12:20:00,16.59,16.61,16.59,16.6,239265.0,16.59,16.61,16.59,16.6,239265.0
2015-06-02 12:25:00,16.6,16.61,16.59,16.6,134625.0,16.6,16.61,16.59,16.6,134625.0
2015-06-02 12:30:00,16.6,16.6,16.57,16.58,305010.0,16.6,16.6,16.57,16.58,305010.0
2015-06-02 12:35:00,16.58,16.59,16.57,16.57,222630.0,16.58,16.59,16.57,16.57,222630.0
2015-06-02 12:40:00,16.57,16.57,16.55,16.55,310935.0,16.57,16.57,16.55,16.55,310935.0
2015-06-02 12:45:00,16.56,16.58,16.55,16.58,87975.0,16.56,16.58,16.55,16.58,87975.0
2015-06-02 12:50:00,16.57,16.58,16.56,16.56,91500.0,16.57,16.58,16.56,16.56,91500.0
2015-06-02 12:55:00,16.56,16.58,16.56,16.57,77415.0,16.56,16.58,16.56,16.57,77415.0
2015-06-02 13:00:00,16.58,16.59,16.57,16.58,168750.0,16.58,16.59,16.57,16.58,168750.0
2015-06-02 13:05:00,16.58,16.58,16.56,16.56,233430.0,16.58,16.58,16.56,16.56,233430.0
2015-06-02 13:10:00,16.57,16.58,16.56,16.56,191955.0,16.57,16.58,16.56,16.56,191955.0
2015-06-02 13:15:00,16.57,16.61,16.56,16.61,327270.0,16.57,16.61,16.56,16.61,327270.0
2015-06-02 13:20:00,16.6,16.62,16.59,16.61,375285.0,16.6,16.62,16.59,16.61,375285.0
2015-06-02 13:25:00,16.61,16.61,16.59,16.6,237585.0,16.61,16.61,16.59,16.6,237585.0
2015-06-02 13:30:00,16.61,16.62,16.6,16.6,124470.0,16.61,16.62,16.6,16.6,124470.0
2015-06-02 13:35:00,16.61,16.61,16.6,16.6,113640.0,16.61,16.61,16.6,16.6,113640.0
2015-06-02 13:40:00,16.61,16.62,16.6,16.61,177030.0,16.61,16.62,16.6,16.61,177030.0
2015-06-02 13:45:00,16.61,16.62,16.61,16.61,149010.0,16.61,16.62,16.61,16.61,149010.0
2015-06-02 13:50:00,16.61,16.62,16.61,16.62,81000.0,16.61,16.62,16.61,16.62,81000.0
2015-06-02 13:55:00,16.61,16.62,16.6,16.6,71580.0,16.61,16.62,16.6,16.6,71580.0
2015-06-02 14:00:00,16.61,16.61,16.59,16.61,148740.0,16.61,16.61,16.59,16.61,148740.0
2015-06-02 14:05:00,16.6,16.61,16.59,16.59,202215.0,16.6,16.61,16.59,16.59,202215.0
2015-06-02 14:10:00,16.59,16.6,16.56,16.56,254580.0,16.59,16.6,16.56,16.56,254580.0
2015-06-02 14:15:00,16.57,16.57,16.55,16.56,205650.0,16.57,16.57,16.55,16.56,205650.0
2015-06-02 14:20:00,16.56,16.56,16.54,16.56,154245.0,16.56,16.56,16.54,16.56,154245.0
2015-06-02 14:25:00,16.56,16.56,16.52,16.53,419280.0,16.56,16.56,16.52,16.53,419280.0
2015-06-02 14:30:00,16.53,16.55,16.53,16.55,125190.0,16.53,16.55,16.53,16.55,125190.0
2015-06-02 14:35:00,16.55,16.55,16.52,16.52,60240.0,16.55,16.55,16.52,16.52,60240.0
2015-06-02 14:40:00,16.52,16.54,16.51,16.51,242625.0,16.52,16.54,16.51,16.51,242625.0
2015-06-02 14:45:00,16.52,16.52,16.5,16.51,214725.0,16.52,16.52,16.5,16.51,214725.0
2015-06-02 14:50:00,16.51,16.52,16.5,16.51,119430.0,16.51,16.52,16.5,16.51,119430.0
2015-06-02 14:55:00,16.51,16.53,16.5,16.53,624945.0,16.51,16.53,16.5,16.53,624945.0
2015-06-02 15:00:00,16.53,16.55,16.52,16.54,218700.0,16.53,16.55,16.52,16.54,218700.0
2015-06-02 15:05:00,16.54,16.54,16.51,16.52,80190.0,16.54,16.54,16.51,16.52,80190.0
2015-06-02 15:10:00,16.52,16.53,16.52,16.52,160125.0,16.52,16.53,16.52,16.52,160125.0
2015-06-02 15:15:00,16.53,16.54,16.52,16.54,95580.0,16.53,16.54,16.52,16.54,95580.0
2015-06-02 15:20:00,16.54,16.55,16.53,16.53,131520.0,16.54,16.55,16.53,16.53,131520.0
2015-06-02 15:25:00,16.53,16.54,16.53,16.54,180435.0,16.53,16.54,16.53,16.54,180435.0
2015-06-02 15:30:00,16.53,16.55,16.53,16.55,207870.0,16.53,16.55,16.53,16.55,207870.0
2015-06-02 15:35:00,16.55,16.56,16.54,16.55,296910.0,16.55,16.56,16.54,16.55,296910.0
2015-06-02 15:40:00,16.55,16.55,16.54,16.54,226380.0,16.55,16.55,16.54,16.54,226380.0
2015-06-02 15:45:00,16.54,16.55,16.53,16.55,227355.0,16.54,16.55,16.53,16.55,227355.0
2015-06-02 15:50:00,16.54,16.56,16.54,16.55,525555.0,16.54,16.56,16.54,16.55,525555.0
2015-06-02 15:55:00,16.55,16.56,16.54,16.56,703860.0,16.55,16.56,16.54,16.56,703860.0
2015-06-03 09:30:00,16.55,16.6,16.51,16.51,1057005.0,16.55,16.6,16.51,16.51,1057005.0
2015-06-03 09:35:00,16.52,16.57,16.47,16.51,957870.0,16.52,16.57,16.47,16.51,957870.0
2015-06-03 09:40:00,16.52,16.71,16.5,16.66,1689225.0,16.52,16.71,16.5,16.66,1689225.0
2015-06-03 09:45:00,16.65,16.66,16.6,16.61,603945.0,16.65,16.66,16.6,16.61,603945.0
2015-06-03 09:50:00,16.61,16.68,16.59,16.65,510615.0,16.61,16.68,16.59,16.65,510615.0
2015-06-03 09:55:00,16.65,16.67,16.64,16.64,203115.0,16.65,16.67,16.64,16.64,203115.0
2015-06-03 10:00:00,16.64,16.67,16.61,16.65,490230.0,16.64,16.67,16.61,16.65,490230.0
2015-06-03 10:05:00,16.65,16.65,16.6,16.62,294975.0,16.65,16.65,16.6,16.62,294975.0
2015-06-03 10:10:00,16.62,16.65,16.62,16.64,732330.0,16.62,16.65,16.62,16.64,732330.0
2015-06-03 10:15:00,16.65,16.66,16.63,16.64,249810.0,16.65,16.66,16.63,16.64,249810.0
2015-06-03 10:20:00,16.65,16.66,16.64,16.65,268620.0,16.65,16.66,16.64,16.65,268620.0
2015-06-03 10:25:00,16.65,16.66,16.63,16.63,662295.0,16.65,16.66,16.63,16.63,662295.0
2015-06-03 10:30:00,16.63,16.66,16.63,16.65,407325.0,16.63,16.66,16.63,16.65,407325.0
2015-06-03 10:35:00,16.65,16.68,16.64,16.66,781815.0,16.65,16.68,16.64,16.66,781815.0
2015-06-03 10:40:00,16.65,16.67,16.65,16.66,215280.0,16.65,16.67,16.65,16.66,215280.0
2015-06-03 10:45:00,16.67,16.68,16.65,16.68,306525.0,16.67,16.68,16.65,16.68,306525.0
2015-06-03 10:50:00,16.68,16.68,16.64,16.65,170745.0,16.68,16.68,16.64,16.65,170745.0
2015-06-03 10:55:00,16.65,16.66,16.65,16.65,71400.0,16.65,16.66,16.65,16.65,71400.0
2015-06-03 11:00:00,16.66,16.66,16.62,16.63,246105.0,16.66,16.66,16.62,16.63,246105.0
2015-06-03 11:05:00,16.63,16.63,16.6,16.62,160815.0,16.63,16.63,16.6,16.62,160815.0
2015-06-03 11:10:00,16.62,16.63,16.61,16.61,232455.0,16.62,16.63,16.61,16.61,232455.0
2015-06-03 11:15:00,16.61,16.61,16.58,16.6,287580.0,16.61,16.61,16.58,16.6,287580.0
2015-06-03 11:20:00,16.6,16.6,16.57,16.59,251385.0,16.6,16.6,16.57,16.59,251385.0
2015-06-03 11:25:00,16.58,16.59,16.57,16.58,138345.0,16.58,16.59,16.57,16.58,138345.0
2015-06-03 11:30:00,16.59,16.6,16.58,16.6,306885.0,16.59,16.6,16.58,16.6,306885.0
2015-06-03 11:35:00,16.6,16.62,16.57,16.58,640680.0,16.6,16.62,16.57,16.58,640680.0
2015-06-03 11:40:00,16.57,16.59,16.57,16.59,366285.0,16.57,16.59,16.57,16.59,366285.0
2015-06-03 11:45:00,16.59,16.62,16.59,16.6,204870.0,16.59,16.62,16.59,16.6,204870.0
2015-06-03 11:50:00,16.6,16.62,16.58,16.61,120585.0,16.6,16.62,16.58,16.61,120585.0
2015-06-03 11:55:00,16.62,16.62,16.61,16.62,188355.0,16.62,16.62,16.61,16.62,188355.0
2015-06-03 12:00:00,16.62,16.63,16.61,16.62,94020.0,16.62,16.63,16.61,16.62,94020.0
2015-06-03 12:05:00,16.61,16.62,16.6,16.62,100035.0,16.61,16.62,16.6,16.62,100035.0
2015-06-03 12:10:00,16.61,16.62,16.61,16.61,157830.0,16.61,16.62,16.61,16.61,157830.0
2015-06-03 12:15:00,16.61,16.63,16.6,16.61,142305.0,16.61,16.63,16.6,16.61,142305.0
2015-06-03 12:20:00,16.6,16.61,16.59,16.6,231060.0,16.6,16.61,16.59,16.6,231060.0
2015-06-03 12:25:00,16.6,16.61,16.59,16.59,276180.0,16.6,16.61,16.59,16.59,276180.0
2015-06-03 12:30:00,16.59,16.6,16.57,16.57,410250.0,16.59,16.6,16.57,16.57,410250.0
2015-06-03 12:35:00,16.57,16.59,16.56,16.58,509430.0,16.57,16.59,16.56,16.58,509430.0
2015-06-03 12:40:00,16.58,16.59,16.57,16.59,165150.0,16.58,16.59,16.57,16.59,165150.0
2015-06-03 12:45:00,16.59,16.59,16.57,16.58,110085.0,16.59,16.59,16.57,16.58,110085.0
2015-06-03 12:50:00,16.57,16.59,16.57,16.59,86625.0,16.57,16.59,16.57,16.59,86625.0
2015-06-03 12:55:00,16.58,16.59,16.58,16.58,63855.0,16.58,16.59,16.58,16.58,63855.0
2015-06-03 13:00:00,16.59,16.6,16.58,16.59,34500.0,16.59,16.6,16.58,16.59,34500.0
2015-06-03 13:05:00,16.58,16.59,16.58,16.58,400395.0,16.58,16.59,16.58,16.58,400395.0
2015-06-03 13:10:00,16.58,16.59,16.58,16.58,309675.0,16.58,16.59,16.58,16.58,309675.0
2015-06-03 13:15:00,16.58,16.59,16.58,16.58,237615.0,16.58,16.59,16.58,16.58,237615.0
2015-06-03 13:20:00,16.58,16.58,16.56,16.57,151665.0,16.58,16.58,16.56,16.57,151665.0
2015-06-03 13:25:00,16.57,16.58,16.57,16.58,204585.0,16.57,16.58,16.57,16.58,204585.0
2015-06-03 13:30:00,16.58,16.58,16.56,16.57,92175.0,16.58,16.58,16.56,16.57,92175.0
2015-06-03 13:35:00,16.58,16.58,16.56,16.57,136560.0,16.58,16.58,16.56,16.57,136560.0
2015-06-03 13:40:00,16.56,16.59,16.56,16.57,139800.0,16.56,16.59,16.56,16.57,139800.0
2015-06-03 13:45:00,16.58,16.58,16.57,16.58,211575.0,16.58,16.58,16.57,16.58,211575.0
2015-06-03 13:50:00,16.58,16.59,16.58,16.59,80925.0,16.58,16.59,16.58,16.59,80925.0
2015-06-03 13:55:00,16.6,16.61,16.58,16.59,104385.0,16.6,16.61,16.58,16.59,104385.0
2015-06-03 14:00:00,16.6,16.6,16.59,16.6,71040.0,16.6,16.6,16.59,16.6,71040.0
2015-06-03 14:05:00,16.6,16.61,16.6,16.6,104835.0,16.6,16.61,16.6,16.6,104835.0
2015-06-03 14:10:00,16.6,16.61,16.6,16.6,52500.0,16.6,16.61,16.6,16.6,52500.0
2015-06-03 14:15:00,16.6,16.61,16.6,16.61,68640.0,16.6,16.61,16.6,16.61,68640.0
2015-06-03 14:20:00,16.61,16.62,16.61,16.61,97500.0,16.61,16.62,16.61,16.61,97500.0
2015-06-03 14:25:00,16.62,16.62,16.6,16.61,87480.0,16.62,16.62,16.6,16.61,87480.0
2015-06-03 14:30:00,16.61,16.61,16.6,16.61,70500.0,16.61,16.61,16.6,16.61,70500.0
2015-06-03 14:35:00,16.61,16.61,16.6,16.6,143550.0,16.61,16.61,16.6,16.6,143550.0
2015-06-03 14:40:00,16.6,16.61,16.6,16.6,135150.0,16.6,16.61,16.6,16.6,135150.0
2015-06-03 14:45:00,16.6,16.61,16.6,16.6,55125.0,16.6,16.61,16.6,16.6,55125.0
2015-06-03 14:50:00,16.6,16.6,16.59,16.59,285195.0,16.6,16.6,16.59,16.59,285195.0
2015-06-03 14:55:00,16.59,16.61,16.58,16.6,143355.0,16.59,16.61,16.58,16.6,143355.0
2015-06-03 15:00:00,16.6,16.6,16.58,16.58,223560.0,16.6,16.6,16.58,16.58,223560.0
2015-06-03 15:05:00,16.59,16.6,16.57,16.57,247755.0,16.59,16.6,16.57,16.57,247755.0
2015-06-03 15:10:00,16.58,16.59,16.58,16.58,44985.0,16.58,16.59,16.58,16.58,44985.0
2015-06-03 15:15:00,16.57,16.58,16.56,16.57,225825.0,16.57,16.58,16.56,16.57,225825.0
2015-06-03 15:20:00,16.56,16.58,16.56,16.57,122250.0,16.56,16.58,16.56,16.57,122250.0
2015-06-03 15:25:00,16.57,16.58,16.57,16.58,126870.0,16.57,16.58,16.57,16.58,126870.0
2015-06-03 15:30:00,16.57,16.58,16.57,16.57,163935.0,16.57,16.58,16.57,16.57,163935.0
2015-06-03 15:35:00,16.57,16.58,16.57,16.58,210855.0,16.57,16.58,16.57,16.58,210855.0
2015-06-03 15:40:00,16.58,16.58,16.57,16.57,203145.0,16.58,16.58,16.57,16.57,203145.0
2015-06-03 15:45:00,16.57,16.58,16.57,16.57,584355.0,16.57,16.58,16.57,16.57,584355.0
2015-06-03 15:50:00,16.57,16.6,16.57,16.6,421335.0,16.57,16.6,16.57,16.6,421335.0
2015-06-03 15:55:00,16.6,16.6,16.58,16.6,788955.0,16.6,16.6,16.58,16.6,788955.0
2015-06-04 09:30:00,16.5,16.55,16.48,16.52,1263375.0,16.5,16.55,16.48,16.52,1263375.0
2015-06-04 09:35:00,16.51,16.54,16.47,16.54,1062405.0,16.51,16.54,16.47,16.54,1062405.0
2015-06-04 09:40:00,16.54,16.57,16.52,16.52,744585.0,16.54,16.57,16.52,16.52,744585.0
2015-06-04 09:45:00,16.52,16.53,16.48,16.51,680115.0,16.52,16.53,16.48,16.51,680115.0
2015-06-04 09:50:00,16.5,16.54,16.48,16.53,484260.0,16.5,16.54,16.48,16.53,484260.0
2015-06-04 09:55:00,16.53,16.55,16.5,16.52,342915.0,16.53,16.55,16.5,16.52,342915.0
2015-06-04 10:00:00,16.52,16.55,16.51,16.53,534345.0,16.52,16.55,16.51,16.53,534345.0
2015-06-04 10:05:00,16.52,16.57,16.52,16.54,404610.0,16.52,16.57,16.52,16.54,404610.0
2015-06-04 10:10:00,16.55,16.59,16.55,16.58,487245.0,16.55,16.59,16.55,16.58,487245.0
2015-06-04 10:15:00,16.59,16.62,16.58,16.59,790005.0,16.59,16.62,16.58,16.59,790005.0
2015-06-04 10:20:00,16.59,16.6,16.55,16.56,310620.0,16.59,16.6,16.55,16.56,310620.0
2015-06-04 10:25:00,16.56,16.58,16.55,16.55,397260.0,16.56,16.58,16.55,16.55,397260.0
2015-06-04 10:30:00,16.55,16.55,16.52,16.54,451395.0,16.55,16.55,16.52,16.54,451395.0
2015-06-04 10:35:00,16.55,16.58,16.55,16.58,147855.0,16.55,16.58,16.55,16.58,147855.0
2015-06-04 10:40:00,16.57,16.58,16.55,16.56,277830.0,16.57,16.58,16.55,16.56,277830.0
2015-06-04 10:45:00,16.56,16.57,16.54,16.55,580125.0,16.56,16.57,16.54,16.55,580125.0
2015-06-04 10:50:00,16.55,16.55,16.54,16.55,288510.0,16.55,16.55,16.54,16.55,288510.0
2015-06-04 10:55:00,16.55,16.57,16.55,16.55,208815.0,16.55,16.57,16.55,16.55,208815.0
2015-06-04 11:00:00,16.54,16.54,16.51,16.52,356130.0,16.54,16.54,16.51,16.52,356130.0
2015-06-04 11:05:00,16.51,16.52,16.48,16.5,842430.0,16.51,16.52,16.48,16.5,842430.0
2015-06-04 11:10:00,16.5,16.53,16.49,16.53,271125.0,16.5,16.53,16.49,16.53,271125.0
2015-06-04 11:15:00,16.52,16.53,16.5,16.52,256590.0,16.52,16.53,16.5,16.52,256590.0
2015-06-04 11:20:00,16.51,16.53,16.51,16.53,549555.0,16.51,16.53,16.51,16.53,549555.0
2015-06-04 11:25:00,16.53,16.55,16.52,16.52,276630.0,16.53,16.55,16.52,16.52,276630.0
2015-06-04 11:30:00,16.53,16.54,16.52,16.53,88665.0,16.53,16.54,16.52,16.53,88665.0
2015-06-04 11:35:00,16.53,16.54,16.52,16.53,203010.0,16.53,16.54,16.52,16.53,203010.0
2015-06-04 11:40:00,16.54,16.55,16.53,16.53,141765.0,16.54,16.55,16.53,16.53,141765.0
2015-06-04 11:45:00,16.52,16.54,16.51,16.54,114000.0,16.52,16.54,16.51,16.54,114000.0
2015-06-04 11:50:00,16.53,16.54,16.52,16.53,349425.0,16.53,16.54,16.52,16.53,349425.0
2015-06-04 11:55:00,16.53,16.54,16.52,16.53,52500.0,16.53,16.54,16.52,16.53,52500.0
2015-06-04 12:00:00,16.53,16.53,16.51,16.52,128835.0,16.53,16.53,16.51,16.52,128835.0
2015-06-04 12:05:00,16.52,16.52,16.51,16.52,160755.0,16.52,16.52,16.51,16.52,160755.0
2015-06-04 12:10:00,16.52,16.52,16.51,16.52,119280.0,16.52,16.52,16.51,16.52,119280.0
2015-06-04 12:15:00,16.51,16.52,16.5,16.5,389010.0,16.51,16.52,16.5,16.5,389010.0
2015-06-04 12:20:00,16.51,16.52,16.5,16.51,531285.0,16.51,16.52,16.5,16.51,531285.0
2015-06-04 12:25:00,16.51,16.51,16.49,16.5,518595.0,16.51,16.51,16.49,16.5,518595.0
2015-06-04 12:30:00,16.49,16.52,16.49,16.51,313380.0,16.49,16.52,16.49,16.51,313380.0
2015-06-04 12:35:00,16.51,16.53,16.5,16.53,561885.0,16.51,16.53,16.5,16.53,561885.0
2015-06-04 12:40:00,16.53,16.53,16.5,16.52,348180.0,16.53,16.53,16.5,16.52,348180.0
2015-06-04 12:45:00,16.53,16.53,16.51,16.52,353670.0,16.53,16.53,16.51,16.52,353670.0
2015-06-04 12:50:00,16.52,16.52,16.5,16.51,209385.0,16.52,16.52,16.5,16.51,209385.0
2015-06-04 12:55:00,16.51,16.52,16.5,16.51,197055.0,16.51,16.52,16.5,16.51,197055.0
2015-06-04 13:00:00,16.51,16.52,16.5,16.51,225465.0,16.51,16.52,16.5,16.51,225465.0
2015-06-04 13:05:00,16.51,16.52,16.5,16.51,116700.0,16.51,16.52,16.5,16.51,116700.0
2015-06-04 13:10:00,16.51,16.52,16.5,16.51,89625.0,16.51,16.52,16.5,16.51,89625.0
2015-06-04 13:15:00,16.51,16.52,16.49,16.49,207540.0,16.51,16.52,16.49,16.49,207540.0
2015-06-04 13:20:00,16.49,16.51,16.47,16.51,836925.0,16.49,16.51,16.47,16.51,836925.0
2015-06-04 13:25:00,16.51,16.51,16.49,16.5,312705.0,16.51,16.51,16.49,16.5,312705.0
2015-06-04 13:30:00,16.49,16.5,16.47,16.47,676290.0,16.49,16.5,16.47,16.47,676290.0
2015-06-04 13:35:00,16.48,16.49,16.47,16.49,218325.0,16.48,16.49,16.47,16.49,218325.0
2015-06-04 13:40:00,16.48,16.48,16.47,16.47,125250.0,16.48,16.48,16.47,16.47,125250.0
2015-06-04 13:45:00,16.47,16.47,16.41,16.42,1598220.0,16.47,16.47,16.41,16.42,1598220.0
2015-06-04 13:50:00,16.42,16.46,16.42,16.45,227880.0,16.42,16.46,16.42,16.45,227880.0
2015-06-04 13:55:00,16.45,16.45,16.44,16.44,107550.0,16.45,16.45,16.44,16.44,107550.0
2015-06-04 14:00:00,16.44,16.44,16.42,16.43,317040.0,16.44,16.44,16.42,16.43,317040.0
2015-06-04 14:05:00,16.44,16.44,16.41,16.43,664905.0,16.44,16.44,16.41,16.43,664905.0
2015-06-04 14:10:00,16.43,16.44,16.42,16.43,211980.0,16.43,16.44,16.42,16.43,211980.0
2015-06-04 14:15:00,16.43,16.44,16.43,16.43,305955.0,16.43,16.44,16.43,16.43,305955.0
2015-06-04 14:20:00,16.44,16.44,16.43,16.43,191715.0,16.44,16.44,16.43,16.43,191715.0
2015-06-04 14:25:00,16.43,16.43,16.42,16.42,202440.0,16.43,16.43,16.42,16.42,202440.0
2015-06-04 14:30:00,16.42,16.44,16.42,16.43,165165.0,16.42,16.44,16.42,16.43,165165.0
2015-06-04 14:35:00,16.42,16.44,16.42,16.43,62715.0,16.42,16.44,16.42,16.43,62715.0
2015-06-04 14:40:00,16.43,16.44,16.43,16.44,169395.0,16.43,16.44,16.43,16.44,169395.0
2015-06-04 14:45:00,16.43,16.44,16.42,16.43,144405.0,16.43,16.44,16.42,16.43,144405.0
2015-06-04 14:50:00,16.44,16.44,16.42,16.42,165855.0,16.44,16.44,16.42,16.42,165855.0
2015-06-04 14:55:00,16.43,16.43,16.42,16.43,53550.0,16.43,16.43,16.42,16.43,53550.0
2015-06-04 15:00:00,16.43,16.44,16.42,16.43,327990.0,16.43,16.44,16.42,16.43,327990.0
2015-06-04 15:05:00,16.43,16.43,16.42,16.42,148110.0,16.43,16.43,16.42,16.42,148110.0
2015-06-04 15:10:00,16.42,16.42,16.41,16.42,257490.0,16.42,16.42,16.41,16.42,257490.0
2015-06-04 15:15:00,16.42,16.42,16.38,16.39,929265.0,16.42,16.42,16.38,16.39,929265.0
2015-06-04 15:20:00,16.39,16.42,16.39,16.41,281460.0,16.39,16.42,16.39,16.41,281460.0
2015-06-04 15:25:00,16.41,16.42,16.41,16.41,80565.0,16.41,16.42,16.41,16.41,80565.0
2015-06-04 15:30:00,16.41,16.42,16.41,16.41,202710.0,16.41,16.42,16.41,16.41,202710.0
2015-06-04 15:35:00,16.41,16.41,16.39,16.39,507570.0,16.41,16.41,16.39,16.39,507570.0
2015-06-04 15:40:00,16.39,16.41,16.39,16.4,188235.0,16.39,16.41,16.39,16.4,188235.0
2015-06-04 15:45:00,16.4,16.41,16.4,16.4,313815.0,16.4,16.41,16.4,16.4,313815.0
2015-06-04 15:50:00,16.4,16.41,16.39,16.4,1219665.0,16.4,16.41,16.39,16.4,1219665.0
2015-06-04 15:55:00,16.4,16.41,16.38,16.39,1397295.0,16.4,16.41,16.38,16.39,1397295.0
2015-06-05 09:30:00,16.4,16.5,16.39,16.44,2237100.0,16.4,16.5,16.39,16.44,2237100.0
2015-06-05 09:35:00,16.44,16.5,16.41,16.46,994110.0,16.44,16.5,16.41,16.46,994110.0
2015-06-05 09:40:00,16.46,16.46,16.38,16.4,1416330.0,16.46,16.46,16.38,16.4,1416330.0
2015-06-05 09:45:00,16.4,16.53,16.4,16.53,2560845.0,16.4,16.53,16.4,16.53,2560845.0
2015-06-05 09:50:00,16.52,16.57,16.51,16.55,1392990.0,16.52,16.57,16.51,16.55,1392990.0
2015-06-05 09:55:00,16.55,16.56,16.53,16.56,1120485.0,16.55,16.56,16.53,16.56,1120485.0
2015-06-05 10:00:00,16.54,16.59,16.53,16.53,1127370.0,16.54,16.59,16.53,16.53,1127370.0
2015-06-05 10:05:00,16.53,16.57,16.52,16.56,836175.0,16.53,16.57,16.52,16.56,836175.0
2015-06-05 10:10:00,16.56,16.58,16.52,16.56,984180.0,16.56,16.58,16.52,16.56,984180.0
2015-06-05 10:15:00,16.54,16.56,16.53,16.55,588210.0,16.54,16.56,16.53,16.55,588210.0
2015-06-05 10:20:00,16.55,16.56,16.53,16.56,991575.0,16.55,16.56,16.53,16.56,991575.0
2015-06-05 10:25:00,16.56,16.56,16.54,16.56,525600.0,16.56,16.56,16.54,16.56,525600.0
2015-06-05 10:30:00,16.56,16.56,16.54,16.54,220050.0,16.56,16.56,16.54,16.54,220050.0
2015-06-05 10:35:00,16.54,16.56,16.51,16.51,881880.0,16.54,16.56,16.51,16.51,881880.0
2015-06-05 10:40:00,16.51,16.53,16.51,16.51,679140.0,16.51,16.53,16.51,16.51,679140.0
2015-06-05 10:45:00,16.51,16.52,16.5,16.52,393765.0,16.51,16.52,16.5,16.52,393765.0
2015-06-05 10:50:00,16.51,16.52,16.48,16.49,686655.0,16.51,16.52,16.48,16.49,686655.0
2015-06-05 10:55:00,16.49,16.5,16.47,16.47,241605.0,16.49,16.5,16.47,16.47,241605.0
2015-06-05 11:00:00,16.49,16.51,16.48,16.5,622950.0,16.49,16.51,16.48,16.5,622950.0
2015-06-05 11:05:00,16.5,16.51,16.49,16.5,199395.0,16.5,16.51,16.49,16.5,199395.0
2015-06-05 11:10:00,16.51,16.52,16.51,16.51,339930.0,16.51,16.52,16.51,16.51,339930.0
2015-06-05 11:15:00,16.51,16.52,16.49,16.51,450810.0,16.51,16.52,16.49,16.51,450810.0
2015-06-05 11:20:00,16.51,16.56,16.48,16.48,1839120.0,16.51,16.56,16.48,16.48,1839120.0
2015-06-05 11:25:00,16.49,16.5,16.48,16.49,290490.0,16.49,16.5,16.48,16.49,290490.0
2015-06-05 11:30:00,16.49,16.5,16.43,16.46,556455.0,16.49,16.5,16.43,16.46,556455.0
2015-06-05 11:35:00,16.46,16.48,16.46,16.47,314490.0,16.46,16.48,16.46,16.47,314490.0
2015-06-05 11:40:00,16.48,16.48,16.42,16.46,452250.0,16.48,16.48,16.42,16.46,452250.0
2015-06-05 11:45:00,16.45,16.46,16.43,16.43,191175.0,16.45,16.46,16.43,16.43,191175.0
2015-06-05 11:50:00,16.43,16.46,16.42,16.44,478320.0,16.43,16.46,16.42,16.44,478320.0
2015-06-05 11:55:00,16.44,16.45,16.43,16.44,303840.0,16.44,16.45,16.43,16.44,303840.0
2015-06-05 12:00:00,16.43,16.43,16.41,16.41,278895.0,16.43,16.43,16.41,16.41,278895.0
2015-06-05 12:05:00,16.41,16.43,16.4,16.43,252960.0,16.41,16.43,16.4,16.43,252960.0
2015-06-05 12:10:00,16.43,16.43,16.41,16.41,331740.0,16.43,16.43,16.41,16.41,331740.0
2015-06-05 12:15:00,16.41,16.43,16.41,16.42,605325.0,16.41,16.43,16.41,16.42,605325.0
2015-06-05 12:20:00,16.43,16.44,16.42,16.43,167475.0,16.43,16.44,16.42,16.43,167475.0
2015-06-05 12:25:00,16.43,16.43,16.42,16.43,231135.0,16.43,16.43,16.42,16.43,231135.0
2015-06-05 12:30:00,16.43,16.46,16.42,16.45,170985.0,16.43,16.46,16.42,16.45,170985.0
2015-06-05 12:35:00,16.46,16.47,16.45,16.46,169605.0,16.46,16.47,16.45,16.46,169605.0
2015-06-05 12:40:00,16.45,16.46,16.44,16.45,314340.0,16.45,16.46,16.44,16.45,314340.0
2015-06-05 12:45:00,16.45,16.46,16.45,16.46,99780.0,16.45,16.46,16.45,16.46,99780.0
2015-06-05 12:50:00,16.45,16.49,16.45,16.47,205815.0,16.45,16.49,16.45,16.47,205815.0
2015-06-05 12:55:00,16.47,16.49,16.47,16.48,219855.0,16.47,16.49,16.47,16.48,219855.0
2015-06-05 13:00:00,16.48,16.49,16.46,16.47,243600.0,16.48,16.49,16.46,16.47,243600.0
2015-06-05 13:05:00,16.47,16.47,16.46,16.47,180525.0,16.47,16.47,16.46,16.47,180525.0
2015-06-05 13:10:00,16.47,16.47,16.46,16.47,159615.0,16.47,16.47,16.46,16.47,159615.0
2015-06-05 13:15:00,16.47,16.47,16.45,16.47,139110.0,16.47,16.47,16.45,16.47,139110.0
2015-06-05 13:20:00,16.48,16.5,16.48,16.49,198300.0,16.48,16.5,16.48,16.49,198300.0
2015-06-05 13:25:00,16.49,16.51,16.49,16.51,314130.0,16.49,16.51,16.49,16.51,314130.0
2015-06-05 13:30:00,16.51,16.53,16.5,16.53,304035.0,16.51,16.53,16.5,16.53,304035.0
2015-06-05 13:35:00,16.53,16.53,16.51,16.52,240270.0,16.53,16.53,16.51,16.52,240270.0
2015-06-05 13:40:00,16.53,16.54,16.52,16.53,486180.0,16.53,16.54,16.52,16.53,486180.0
2015-06-05 13:45:00,16.53,16.55,16.52,16.54,209790.0,16.53,16.55,16.52,16.54,209790.0
2015-06-05 13:50:00,16.53,16.54,16.53,16.54,87000.0,16.53,16.54,16.53,16.54,87000.0
2015-06-05 13:55:00,16.54,16.55,16.53,16.54,263085.0,16.54,16.55,16.53,16.54,263085.0
2015-06-05 14:00:00,16.54,16.55,16.54,16.54,122250.0,16.54,16.55,16.54,16.54,122250.0
2015-06-05 14:05:00,16.55,16.56,16.55,16.56,246270.0,16.55,16.56,16.55,16.56,246270.0
2015-06-05 14:10:00,16.56,16.62,16.56,16.62,1853745.0,16.56,16.62,16.56,16.62,1853745.0
2015-06-05 14:15:00,16.62,16.63,16.6,16.61,443385.0,16.62,16.63,16.6,16.61,443385.0
2015-06-05 14:20:00,16.61,16.63,16.6,16.61,355860.0,16.61,16.63,16.6,16.61,355860.0
2015-06-05 14:25:00,16.61,16.62,16.61,16.62,250080.0,16.61,16.62,16.61,16.62,250080.0
2015-06-05 14:30:00,16.63,16.63,16.61,16.62,239460.0,16.63,16.63,16.61,16.62,239460.0
2015-06-05 14:35:00,16.62,16.65,16.62,16.63,382650.0,16.62,16.65,16.62,16.63,382650.0
2015-06-05 14:40:00,16.64,16.64,16.62,16.63,186540.0,16.64,16.64,16.62,16.63,186540.0
2015-06-05 14:45:00,16.63,16.64,16.62,16.63,222135.0,16.63,16.64,16.62,16.63,222135.0
2015-06-05 14:50:00,16.63,16.63,16.61,16.62,164895.0,16.63,16.63,16.61,16.62,164895.0
2015-06-05 14:55:00,16.62,16.63,16.61,16.62,333465.0,16.62,16.63,16.61,16.62,333465.0
2015-06-05 15:00:00,16.62,16.64,16.62,16.63,287895.0,16.62,16.64,16.62,16.63,287895.0
2015-06-05 15:05:00,16.63,16.63,16.61,16.62,149955.0,16.63,16.63,16.61,16.62,149955.0
2015-06-05 15:10:00,16.62,16.63,16.61,16.62,108120.0,16.62,16.63,16.61,16.62,108120.0
2015-06-05 15:15:00,16.62,16.62,16.61,16.61,189720.0,16.62,16.62,16.61,16.61,189720.0
2015-06-05 15:20:00,16.61,16.61,16.59,16.59,358275.0,16.61,16.61,16.59,16.59,358275.0
2015-06-05 15:25:00,16.59,16.59,16.57,16.57,266640.0,16.59,16.59,16.57,16.57,266640.0
2015-06-05 15:30:00,16.57,16.58,16.57,16.58,380340.0,16.57,16.58,16.57,16.58,380340.0
2015-06-05 15:35:00,16.57,16.58,16.53,16.56,574860.0,16.57,16.58,16.53,16.56,574860.0
2015-06-05 15:40:00,16.56,16.57,16.55,16.56,284910.0,16.56,16.57,16.55,16.56,284910.0
2015-06-05 15:45:00,16.56,16.58,16.56,16.58,477180.0,16.56,16.58,16.56,16.58,477180.0
2015-06-05 15:50:00,16.57,16.6,16.57,16.6,526260.0,16.57,16.6,16.57,16.6,526260.0
2015-06-05 15:55:00,16.6,16.62,16.59,16.61,1898955.0,16.6,16.62,16.59,16.61,1898955.0
2015-06-08 09:30:00,16.72,17.0,16.69,16.97,5722065.0,16.72,17.0,16.69,16.97,5722065.0
2015-06-08 09:35:00,16.98,17.08,16.95,17.04,3533400.0,16.98,17.08,16.95,17.04,3533400.0
2015-06-08 09:40:00,17.04,17.05,16.94,16.97,1293165.0,17.04,17.05,16.94,16.97,1293165.0
2015-06-08 09:45:00,16.97,17.13,16.96,17.1,2952720.0,16.97,17.13,16.96,17.1,2952720.0
2015-06-08 09:50:00,17.1,17.1,17.0,17.0,2153475.0,17.1,17.1,17.0,17.0,2153475.0
2015-06-08 09:55:00,17.01,17.1,16.97,17.03,1982805.0,17.01,17.1,16.97,17.03,1982805.0
2015-06-08 10:00:00,17.04,17.11,17.02,17.1,1070715.0,17.04,17.11,17.02,17.1,1070715.0
2015-06-08 10:05:00,17.09,17.11,17.01,17.03,732990.0,17.09,17.11,17.01,17.03,732990.0
2015-06-08 10:10:00,17.03,17.04,16.97,16.98,1465650.0,17.03,17.04,16.97,16.98,1465650.0
2015-06-08 10:15:00,16.98,17.01,16.95,17.0,815115.0,16.98,17.01,16.95,17.0,815115.0
2015-06-08 10:20:00,17.01,17.07,17.0,17.07,1051230.0,17.01,17.07,17.0,17.07,1051230.0
2015-06-08 10:25:00,17.07,17.08,17.02,17.07,589020.0,17.07,17.08,17.02,17.07,589020.0
2015-06-08 10:30:00,17.08,17.17,17.06,17.14,2328690.0,17.08,17.17,17.06,17.14,2328690.0
2015-06-08 10:35:00,17.15,17.19,17.1,17.19,1210950.0,17.15,17.19,17.1,17.19,1210950.0
2015-06-08 10:40:00,17.18,17.19,17.11,17.13,718395.0,17.18,17.19,17.11,17.13,718395.0
2015-06-08 10:45:00,17.13,17.15,17.12,17.14,427380.0,17.13,17.15,17.12,17.14,427380.0
2015-06-08 10:50:00,17.14,17.14,17.09,17.1,610560.0,17.14,17.14,17.09,17.1,610560.0
2015-06-08 10:55:00,17.1,17.15,17.1,17.15,553095.0,17.1,17.15,17.1,17.15,553095.0
2015-06-08 11:00:00,17.14,17.17,17.14,17.17,676350.0,17.14,17.17,17.14,17.17,676350.0
2015-06-08 11:05:00,17.16,17.16,17.13,17.14,794310.0,17.16,17.16,17.13,17.14,794310.0
2015-06-08 11:10:00,17.15,17.17,17.12,17.16,567135.0,17.15,17.17,17.12,17.16,567135.0
2015-06-08 11:15:00,17.15,17.22,17.15,17.21,1606560.0,17.15,17.22,17.15,17.21,1606560.0
2015-06-08 11:20:00,17.21,17.25,17.21,17.24,1942500.0,17.21,17.25,17.21,17.24,1942500.0
2015-06-08 11:25:00,17.22,17.24,17.2,17.21,501750.0,17.22,17.24,17.2,17.21,501750.0
2015-06-08 11:30:00,17.21,17.22,17.16,17.18,1284150.0,17.21,17.22,17.16,17.18,1284150.0
2015-06-08 11:35:00,17.18,17.18,17.14,17.18,469875.0,17.18,17.18,17.14,17.18,469875.0
2015-06-08 11:40:00,17.18,17.18,17.12,17.17,1079145.0,17.18,17.18,17.12,17.17,1079145.0
2015-06-08 11:45:00,17.16,17.17,17.13,17.15,524985.0,17.16,17.17,17.13,17.15,524985.0
2015-06-08 11:50:00,17.15,17.16,17.12,17.12,503415.0,17.15,17.16,17.12,17.12,503415.0
2015-06-08 11:55:00,17.12,17.14,17.11,17.11,345465.0,17.12,17.14,17.11,17.11,345465.0
2015-06-08 12:00:00,17.1,17.13,17.09,17.13,241710.0,17.1,17.13,17.09,17.13,241710.0
2015-06-08 12:05:00,17.13,17.13,17.11,17.13,299655.0,17.13,17.13,17.11,17.13,299655.0
2015-06-08 12:10:00,17.12,17.13,17.11,17.11,311385.0,17.12,17.13,17.11,17.11,311385.0
2015-06-08 12:15:00,17.1,17.12,17.1,17.1,504270.0,17.1,17.12,17.1,17.1,504270.0
2015-06-08 12:20:00,17.09,17.12,17.09,17.1,488490.0,17.09,17.12,17.09,17.1,488490.0
2015-06-08 12:25:00,17.1,17.12,17.09,17.11,542175.0,17.1,17.12,17.09,17.11,542175.0
2015-06-08 12:30:00,17.11,17.14,17.1,17.12,714840.0,17.11,17.14,17.1,17.12,714840.0
2015-06-08 12:35:00,17.14,17.15,17.13,17.14,369225.0,17.14,17.15,17.13,17.14,369225.0
2015-06-08 12:40:00,17.14,17.16,17.13,17.14,397275.0,17.14,17.16,17.13,17.14,397275.0
2015-06-08 12:45:00,17.13,17.18,17.13,17.16,466740.0,17.13,17.18,17.13,17.16,466740.0
2015-06-08 12:50:00,17.16,17.17,17.15,17.17,157965.0,17.16,17.17,17.15,17.17,157965.0
2015-06-08 12:55:00,17.16,17.2,17.16,17.19,685815.0,17.16,17.2,17.16,17.19,685815.0
2015-06-08 13:00:00,17.18,17.19,17.14,17.15,368250.0,17.18,17.19,17.14,17.15,368250.0
2015-06-08 13:05:00,17.15,17.16,17.14,17.15,515085.0,17.15,17.16,17.14,17.15,515085.0
2015-06-08 13:10:00,17.15,17.16,17.14,17.15,442830.0,17.15,17.16,17.14,17.15,442830.0
2015-06-08 13:15:00,17.15,17.15,17.14,17.15,224295.0,17.15,17.15,17.14,17.15,224295.0
2015-06-08 13:20:00,17.15,17.16,17.14,17.14,279660.0,17.15,17.16,17.14,17.14,279660.0
2015-06-08 13:25:00,17.14,17.14,17.06,17.06,1241325.0,17.14,17.14,17.06,17.06,1241325.0
2015-06-08 13:30:00,17.06,17.07,17.02,17.03,590205.0,17.06,17.07,17.02,17.03,590205.0
2015-06-08 13:35:00,17.03,17.03,16.98,17.0,728040.0,17.03,17.03,16.98,17.0,728040.0
2015-06-08 13:40:00,16.99,17.03,16.98,17.03,552705.0,16.99,17.03,16.98,17.03,552705.0
2015-06-08 13:45:00,17.03,17.05,17.0,17.01,286110.0,17.03,17.05,17.0,17.01,286110.0
2015-06-08 13:50:00,17.02,17.05,16.99,17.05,192270.0,17.02,17.05,16.99,17.05,192270.0
2015-06-08 13:55:00,17.04,17.04,17.02,17.03,85020.0,17.04,17.04,17.02,17.03,85020.0
2015-06-08 14:00:00,17.02,17.04,17.02,17.03,153300.0,17.02,17.04,17.02,17.03,153300.0
2015-06-08 14:05:00,17.03,17.05,17.02,17.04,444885.0,17.03,17.05,17.02,17.04,444885.0
2015-06-08 14:10:00,17.04,17.09,17.03,17.09,599100.0,17.04,17.09,17.03,17.09,599100.0
2015-06-08 14:15:00,17.08,17.09,17.03,17.05,622125.0,17.08,17.09,17.03,17.05,622125.0
2015-06-08 14:20:00,17.03,17.06,17.02,17.03,471090.0,17.03,17.06,17.02,17.03,471090.0
2015-06-08 14:25:00,17.04,17.05,17.03,17.05,250620.0,17.04,17.05,17.03,17.05,250620.0
2015-06-08 14:30:00,17.05,17.05,17.03,17.05,294165.0,17.05,17.05,17.03,17.05,294165.0
2015-06-08 14:35:00,17.05,17.08,17.05,17.06,558990.0,17.05,17.08,17.05,17.06,558990.0
2015-06-08 14:40:00,17.05,17.11,17.05,17.1,600870.0,17.05,17.11,17.05,17.1,600870.0
2015-06-08 14:45:00,17.1,17.15,17.09,17.14,566070.0,17.1,17.15,17.09,17.14,566070.0
2015-06-08 14:50:00,17.14,17.16,17.12,17.13,589725.0,17.14,17.16,17.12,17.13,589725.0
2015-06-08 14:55:00,17.15,17.15,17.12,17.14,210780.0,17.15,17.15,17.12,17.14,210780.0
2015-06-08 15:00:00,17.14,17.14,17.12,17.12,278520.0,17.14,17.14,17.12,17.12,278520.0
2015-06-08 15:05:00,17.12,17.12,17.1,17.11,200235.0,17.12,17.12,17.1,17.11,200235.0
2015-06-08 15:10:00,17.1,17.12,17.09,17.12,518685.0,17.1,17.12,17.09,17.12,518685.0
2015-06-08 15:15:00,17.12,17.15,17.11,17.15,291870.0,17.12,17.15,17.11,17.15,291870.0
2015-06-08 15:20:00,17.15,17.15,17.11,17.11,523950.0,17.15,17.15,17.11,17.11,523950.0
2015-06-08 15:25:00,17.11,17.14,17.1,17.14,659100.0,17.11,17.14,17.1,17.14,659100.0
2015-06-08 15:30:00,17.13,17.14,17.12,17.12,342840.0,17.13,17.14,17.12,17.12,342840.0
2015-06-08 15:35:00,17.11,17.12,17.1,17.1,561165.0,17.11,17.12,17.1,17.1,561165.0
2015-06-08 15:40:00,17.1,17.11,17.08,17.09,717540.0,17.1,17.11,17.08,17.09,717540.0
2015-06-08 15:45:00,17.08,17.09,17.06,17.09,807240.0,17.08,17.09,17.06,17.09,807240.0
2015-06-08 15:50:00,17.09,17.09,17.06,17.07,1373115.0,17.09,17.09,17.06,17.07,1373115.0
2015-06-08 15:55:00,17.07,17.09,17.03,17.09,2204775.0,17.07,17.09,17.03,17.09,2204775.0
2015-06-09 09:30:00,17.03,17.16,17.02,17.08,2491095.0,17.03,17.16,17.02,17.08,2491095.0
2015-06-09 09:35:00,17.07,17.08,16.97,16.99,1455240.0,17.07,17.08,16.97,16.99,1455240.0
2015-06-09 09:40:00,17.01,17.06,16.99,17.04,846420.0,17.01,17.06,16.99,17.04,846420.0
2015-06-09 09:45:00,17.04,17.08,17.01,17.05,980970.0,17.04,17.08,17.01,17.05,980970.0
2015-06-09 09:50:00,17.04,17.05,17.0,17.02,676830.0,17.04,17.05,17.0,17.02,676830.0
2015-06-09 09:55:00,17.03,17.04,17.01,17.02,624135.0,17.03,17.04,17.01,17.02,624135.0
2015-06-09 10:00:00,17.02,17.02,16.97,16.99,937485.0,17.02,17.02,16.97,16.99,937485.0
2015-06-09 10:05:00,16.99,17.04,16.97,17.02,544575.0,16.99,17.04,16.97,17.02,544575.0
2015-06-09 10:10:00,17.01,17.03,16.99,17.01,354855.0,17.01,17.03,16.99,17.01,354855.0
2015-06-09 10:15:00,17.01,17.01,16.97,16.97,388650.0,17.01,17.01,16.97,16.97,388650.0
2015-06-09 10:20:00,16.97,16.99,16.94,16.95,1036890.0,16.97,16.99,16.94,16.95,1036890.0
2015-06-09 10:25:00,16.95,17.0,16.94,16.99,813360.0,16.95,17.0,16.94,16.99,813360.0
2015-06-09 10:30:00,16.98,17.0,16.95,16.99,772245.0,16.98,17.0,16.95,16.99,772245.0
2015-06-09 10:35:00,16.99,17.06,16.99,17.05,826935.0,16.99,17.06,16.99,17.05,826935.0
2015-06-09 10:40:00,17.04,17.05,17.01,17.02,361170.0,17.04,17.05,17.01,17.02,361170.0
2015-06-09 10:45:00,17.02,17.02,16.99,17.01,412665.0,17.02,17.02,16.99,17.01,412665.0
2015-06-09 10:50:00,17.0,17.02,16.99,17.01,338265.0,17.0,17.02,16.99,17.01,338265.0
2015-06-09 10:55:00,17.02,17.11,17.01,17.1,1202655.0,17.02,17.11,17.01,17.1,1202655.0
2015-06-09 11:00:00,17.1,17.11,17.08,17.11,396330.0,17.1,17.11,17.08,17.11,396330.0
2015-06-09 11:05:00,17.1,17.13,17.09,17.11,898395.0,17.1,17.13,17.09,17.11,898395.0
2015-06-09 11:10:00,17.12,17.13,17.1,17.11,483225.0,17.12,17.13,17.1,17.11,483225.0
2015-06-09 11:15:00,17.11,17.12,17.09,17.11,411525.0,17.11,17.12,17.09,17.11,411525.0
2015-06-09 11:20:00,17.11,17.11,17.08,17.09,299835.0,17.11,17.11,17.08,17.09,299835.0
2015-06-09 11:25:00,17.1,17.1,17.05,17.07,262620.0,17.1,17.1,17.05,17.07,262620.0
2015-06-09 11:30:00,17.05,17.12,17.05,17.1,258525.0,17.05,17.12,17.05,17.1,258525.0
2015-06-09 11:35:00,17.11,17.17,17.11,17.17,596220.0,17.11,17.17,17.11,17.17,596220.0
2015-06-09 11:40:00,17.16,17.18,17.14,17.14,693750.0,17.16,17.18,17.14,17.14,693750.0
2015-06-09 11:45:00,17.14,17.15,17.07,17.1,698505.0,17.14,17.15,17.07,17.1,698505.0
2015-06-09 11:50:00,17.09,17.11,17.07,17.08,521280.0,17.09,17.11,17.07,17.08,521280.0
2015-06-09 11:55:00,17.08,17.09,17.07,17.09,254130.0,17.08,17.09,17.07,17.09,254130.0
2015-06-09 12:00:00,17.09,17.11,17.07,17.07,515940.0,17.09,17.11,17.07,17.07,515940.0
2015-06-09 12:05:00,17.08,17.1,17.08,17.09,306675.0,17.08,17.1,17.08,17.09,306675.0
2015-06-09 12:10:00,17.09,17.09,17.05,17.06,419325.0,17.09,17.09,17.05,17.06,419325.0
2015-06-09 12:15:00,17.06,17.07,17.01,17.03,361020.0,17.06,17.07,17.01,17.03,361020.0
2015-06-09 12:20:00,17.03,17.07,17.03,17.05,128940.0,17.03,17.07,17.03,17.05,128940.0
2015-06-09 12:25:00,17.05,17.07,17.05,17.07,226260.0,17.05,17.07,17.05,17.07,226260.0
2015-06-09 12:30:00,17.07,17.08,17.06,17.06,263430.0,17.07,17.08,17.06,17.06,263430.0
2015-06-09 12:35:00,17.07,17.07,17.05,17.06,91635.0,17.07,17.07,17.05,17.06,91635.0
2015-06-09 12:40:00,17.05,17.06,17.05,17.06,33450.0,17.05,17.06,17.05,17.06,33450.0
2015-06-09 12:45:00,17.06,17.06,17.05,17.06,85500.0,17.06,17.06,17.05,17.06,85500.0
2015-06-09 12:50:00,17.06,17.08,17.06,17.07,231660.0,17.06,17.08,17.06,17.07,231660.0
2015-06-09 12:55:00,17.08,17.09,17.07,17.09,129180.0,17.08,17.09,17.07,17.09,129180.0
2015-06-09 13:00:00,17.09,17.12,17.09,17.11,113655.0,17.09,17.12,17.09,17.11,113655.0
2015-06-09 13:05:00,17.11,17.12,17.11,17.12,155940.0,17.11,17.12,17.11,17.12,155940.0
2015-06-09 13:10:00,17.12,17.12,17.1,17.1,196245.0,17.12,17.12,17.1,17.1,196245.0
2015-06-09 13:15:00,17.1,17.11,17.09,17.11,120780.0,17.1,17.11,17.09,17.11,120780.0
2015-06-09 13:20:00,17.11,17.11,17.1,17.11,171330.0,17.11,17.11,17.1,17.11,171330.0
2015-06-09 13:25:00,17.11,17.12,17.11,17.12,163125.0,17.11,17.12,17.11,17.12,163125.0
2015-06-09 13:30:00,17.12,17.12,17.11,17.11,154515.0,17.12,17.12,17.11,17.11,154515.0
2015-06-09 13:35:00,17.11,17.11,17.1,17.11,104550.0,17.11,17.11,17.1,17.11,104550.0
2015-06-09 13:40:00,17.11,17.11,17.09,17.09,239370.0,17.11,17.11,17.09,17.09,239370.0
2015-06-09 13:45:00,17.09,17.09,17.07,17.09,138855.0,17.09,17.09,17.07,17.09,138855.0
2015-06-09 13:50:00,17.08,17.09,17.07,17.08,174525.0,17.08,17.09,17.07,17.08,174525.0
2015-06-09 13:55:00,17.07,17.08,17.07,17.08,131325.0,17.07,17.08,17.07,17.08,131325.0
2015-06-09 14:00:00,17.08,17.09,17.07,17.07,156510.0,17.08,17.09,17.07,17.07,156510.0
2015-06-09 14:05:00,17.08,17.09,17.07,17.08,194610.0,17.08,17.09,17.07,17.08,194610.0
2015-06-09 14:10:00,17.08,17.09,17.07,17.07,110655.0,17.08,17.09,17.07,17.07,110655.0
2015-06-09 14:15:00,17.08,17.08,17.07,17.08,164070.0,17.08,17.08,17.07,17.08,164070.0
2015-06-09 14:20:00,17.08,17.09,17.07,17.08,66750.0,17.08,17.09,17.07,17.08,66750.0
2015-06-09 14:25:00,17.08,17.09,17.07,17.07,176430.0,17.08,17.09,17.07,17.07,176430.0
2015-06-09 14:30:00,17.07,17.1,17.07,17.09,174000.0,17.07,17.1,17.07,17.09,174000.0
2015-06-09 14:35:00,17.09,17.1,17.09,17.09,114000.0,17.09,17.1,17.09,17.09,114000.0
2015-06-09 14:40:00,17.1,17.11,17.09,17.1,188940.0,17.1,17.11,17.09,17.1,188940.0
2015-06-09 14:45:00,17.11,17.11,17.08,17.09,165045.0,17.11,17.11,17.08,17.09,165045.0
2015-06-09 14:50:00,17.09,17.1,17.05,17.05,372240.0,17.09,17.1,17.05,17.05,372240.0
2015-06-09 14:55:00,17.05,17.06,17.04,17.05,159075.0,17.05,17.06,17.04,17.05,159075.0
2015-06-09 15:00:00,17.06,17.06,17.04,17.04,102690.0,17.06,17.06,17.04,17.04,102690.0
2015-06-09 15:05:00,17.04,17.04,17.02,17.02,332850.0,17.04,17.04,17.02,17.02,332850.0
2015-06-09 15:10:00,17.01,17.02,16.98,17.02,231885.0,17.01,17.02,16.98,17.02,231885.0
2015-06-09 15:15:00,17.02,17.03,17.02,17.02,113535.0,17.02,17.03,17.02,17.02,113535.0
2015-06-09 15:20:00,17.02,17.02,16.99,17.0,347160.0,17.02,17.02,16.99,17.0,347160.0
2015-06-09 15:25:00,16.99,17.02,16.99,17.0,299970.0,16.99,17.02,16.99,17.0,299970.0
2015-06-09 15:30:00,17.0,17.02,16.99,17.02,372150.0,17.0,17.02,16.99,17.02,372150.0
2015-06-09 15:35:00,17.02,17.03,17.01,17.02,241560.0,17.02,17.03,17.01,17.02,241560.0
2015-06-09 15:40:00,17.02,17.03,17.01,17.03,222885.0,17.02,17.03,17.01,17.03,222885.0
2015-06-09 15:45:00,17.03,17.04,17.02,17.03,467160.0,17.03,17.04,17.02,17.03,467160.0
2015-06-09 15:50:00,17.03,17.06,17.02,17.05,544125.0,17.03,17.06,17.02,17.05,544125.0
2015-06-09 15:55:00,17.05,17.09,17.05,17.08,1077720.0,17.05,17.09,17.05,17.08,1077720.0
2015-06-10 09:30:00,16.79,16.93,16.79,16.83,2765730.0,16.79,16.93,16.79,16.83,2765730.0
2015-06-10 09:35:00,16.82,16.86,16.57,16.61,4121895.0,16.82,16.86,16.57,16.61,4121895.0
2015-06-10 09:40:00,16.61,16.71,16.59,16.69,1537215.0,16.61,16.71,16.59,16.69,1537215.0
2015-06-10 09:45:00,16.7,16.7,16.63,16.69,1550400.0,16.7,16.7,16.63,16.69,1550400.0
2015-06-10 09:50:00,16.69,16.73,16.64,16.65,1411485.0,16.69,16.73,16.64,16.65,1411485.0
2015-06-10 09:55:00,16.64,16.67,16.64,16.67,877080.0,16.64,16.67,16.64,16.67,877080.0
2015-06-10 10:00:00,16.67,16.69,16.64,16.69,992085.0,16.67,16.69,16.64,16.69,992085.0
2015-06-10 10:05:00,16.68,16.72,16.65,16.67,947610.0,16.68,16.72,16.65,16.67,947610.0
2015-06-10 10:10:00,16.67,16.72,16.66,16.72,655980.0,16.67,16.72,16.66,16.72,655980.0
2015-06-10 10:15:00,16.72,16.82,16.71,16.79,1573155.0,16.72,16.82,16.71,16.79,1573155.0
2015-06-10 10:20:00,16.78,16.82,16.72,16.77,1165050.0,16.78,16.82,16.72,16.77,1165050.0
2015-06-10 10:25:00,16.77,16.79,16.72,16.79,385545.0,16.77,16.79,16.72,16.79,385545.0
2015-06-10 10:30:00,16.79,16.83,16.77,16.83,617520.0,16.79,16.83,16.77,16.83,617520.0
2015-06-10 10:35:00,16.82,16.84,16.8,16.83,530790.0,16.82,16.84,16.8,16.83,530790.0
2015-06-10 10:40:00,16.83,16.87,16.81,16.82,614775.0,16.83,16.87,16.81,16.82,614775.0
2015-06-10 10:45:00,16.83,16.85,16.82,16.83,224220.0,16.83,16.85,16.82,16.83,224220.0
2015-06-10 10:50:00,16.83,16.83,16.79,16.82,417645.0,16.83,16.83,16.79,16.82,417645.0
2015-06-10 10:55:00,16.82,16.85,16.82,16.85,346050.0,16.82,16.85,16.82,16.85,346050.0
2015-06-10 11:00:00,16.85,16.85,16.81,16.82,275940.0,16.85,16.85,16.81,16.82,275940.0
2015-06-10 11:05:00,16.82,16.83,16.81,16.81,137700.0,16.82,16.83,16.81,16.81,137700.0
2015-06-10 11:10:00,16.81,16.87,16.81,16.85,248700.0,16.81,16.87,16.81,16.85,248700.0
2015-06-10 11:15:00,16.86,16.86,16.81,16.81,431595.0,16.86,16.86,16.81,16.81,431595.0
2015-06-10 11:20:00,16.81,16.82,16.77,16.79,366930.0,16.81,16.82,16.77,16.79,366930.0
2015-06-10 11:25:00,16.77,16.78,16.76,16.76,357900.0,16.77,16.78,16.76,16.76,357900.0
2015-06-10 11:30:00,16.76,16.79,16.76,16.77,349965.0,16.76,16.79,16.76,16.77,349965.0
2015-06-10 11:35:00,16.77,16.78,16.74,16.75,286545.0,16.77,16.78,16.74,16.75,286545.0
2015-06-10 11:40:00,16.75,16.76,16.71,16.74,315165.0,16.75,16.76,16.71,16.74,315165.0
2015-06-10 11:45:00,16.74,16.76,16.74,16.76,278220.0,16.74,16.76,16.74,16.76,278220.0
2015-06-10 11:50:00,16.76,16.76,16.73,16.74,215490.0,16.76,16.76,16.73,16.74,215490.0
2015-06-10 11:55:00,16.75,16.75,16.72,16.73,284280.0,16.75,16.75,16.72,16.73,284280.0
2015-06-10 12:00:00,16.72,16.73,16.68,16.71,671640.0,16.72,16.73,16.68,16.71,671640.0
2015-06-10 12:05:00,16.7,16.71,16.68,16.69,238155.0,16.7,16.71,16.68,16.69,238155.0
2015-06-10 12:10:00,16.69,16.69,16.65,16.67,866595.0,16.69,16.69,16.65,16.67,866595.0
2015-06-10 12:15:00,16.68,16.69,16.68,16.68,365430.0,16.68,16.69,16.68,16.68,365430.0
2015-06-10 12:20:00,16.69,16.7,16.68,16.68,175965.0,16.69,16.7,16.68,16.68,175965.0
2015-06-10 12:25:00,16.68,16.69,16.67,16.67,138015.0,16.68,16.69,16.67,16.67,138015.0
2015-06-10 12:30:00,16.67,16.72,16.67,16.69,471555.0,16.67,16.72,16.67,16.69,471555.0
2015-06-10 12:35:00,16.7,16.71,16.68,16.7,265725.0,16.7,16.71,16.68,16.7,265725.0
2015-06-10 12:40:00,16.71,16.73,16.71,16.71,108390.0,16.71,16.73,16.71,16.71,108390.0
2015-06-10 12:45:00,16.71,16.73,16.7,16.71,241125.0,16.71,16.73,16.7,16.71,241125.0
2015-06-10 12:50:00,16.71,16.75,16.71,16.75,336735.0,16.71,16.75,16.71,16.75,336735.0
2015-06-10 12:55:00,16.75,16.77,16.75,16.77,306390.0,16.75,16.77,16.75,16.77,306390.0
2015-06-10 13:00:00,16.77,16.77,16.75,16.76,202470.0,16.77,16.77,16.75,16.76,202470.0
2015-06-10 13:05:00,16.76,16.76,16.73,16.74,166635.0,16.76,16.76,16.73,16.74,166635.0
2015-06-10 13:10:00,16.74,16.75,16.73,16.74,130725.0,16.74,16.75,16.73,16.74,130725.0
2015-06-10 13:15:00,16.74,16.75,16.71,16.71,170580.0,16.74,16.75,16.71,16.71,170580.0
2015-06-10 13:20:00,16.7,16.72,16.69,16.7,135225.0,16.7,16.72,16.69,16.7,135225.0
2015-06-10 13:25:00,16.7,16.71,16.66,16.69,618690.0,16.7,16.71,16.66,16.69,618690.0
2015-06-10 13:30:00,16.69,16.72,16.69,16.71,355980.0,16.69,16.72,16.69,16.71,355980.0
2015-06-10 13:35:00,16.71,16.74,16.7,16.73,543135.0,16.71,16.74,16.7,16.73,543135.0
2015-06-10 13:40:00,16.73,16.74,16.72,16.73,155415.0,16.73,16.74,16.72,16.73,155415.0
2015-06-10 13:45:00,16.73,16.76,16.71,16.72,367455.0,16.73,16.76,16.71,16.72,367455.0
2015-06-10 13:50:00,16.72,16.75,16.71,16.74,295560.0,16.72,16.75,16.71,16.74,295560.0
2015-06-10 13:55:00,16.74,16.74,16.72,16.73,83865.0,16.74,16.74,16.72,16.73,83865.0
2015-06-10 14:00:00,16.73,16.76,16.72,16.75,188505.0,16.73,16.76,16.72,16.75,188505.0
2015-06-10 14:05:00,16.75,16.75,16.72,16.73,176865.0,16.75,16.75,16.72,16.73,176865.0
2015-06-10 14:10:00,16.73,16.74,16.72,16.73,100650.0,16.73,16.74,16.72,16.73,100650.0
2015-06-10 14:15:00,16.73,16.74,16.71,16.73,249795.0,16.73,16.74,16.71,16.73,249795.0
2015-06-10 14:20:00,16.73,16.74,16.72,16.74,186435.0,16.73,16.74,16.72,16.74,186435.0
2015-06-10 14:25:00,16.73,16.75,16.73,16.74,154890.0,16.73,16.75,16.73,16.74,154890.0
2015-06-10 14:30:00,16.74,16.75,16.72,16.72,135060.0,16.74,16.75,16.72,16.72,135060.0
2015-06-10 14:35:00,16.73,16.74,16.73,16.73,170715.0,16.73,16.74,16.73,16.73,170715.0
2015-06-10 14:40:00,16.73,16.75,16.71,16.72,441165.0,16.73,16.75,16.71,16.72,441165.0
2015-06-10 14:45:00,16.7,16.72,16.69,16.7,469770.0,16.7,16.72,16.69,16.7,469770.0
2015-06-10 14:50:00,16.69,16.73,16.69,16.72,344670.0,16.69,16.73,16.69,16.72,344670.0
2015-06-10 14:55:00,16.72,16.73,16.69,16.7,530580.0,16.72,16.73,16.69,16.7,530580.0
2015-06-10 15:00:00,16.7,16.71,16.68,16.71,671160.0,16.7,16.71,16.68,16.71,671160.0
2015-06-10 15:05:00,16.71,16.72,16.69,16.72,228855.0,16.71,16.72,16.69,16.72,228855.0
2015-06-10 15:10:00,16.72,16.73,16.71,16.72,287940.0,16.72,16.73,16.71,16.72,287940.0
2015-06-10 15:15:00,16.71,16.73,16.71,16.71,170760.0,16.71,16.73,16.71,16.71,170760.0
2015-06-10 15:20:00,16.71,16.73,16.71,16.73,233880.0,16.71,16.73,16.71,16.73,233880.0
2015-06-10 15:25:00,16.72,16.75,16.72,16.74,451635.0,16.72,16.75,16.72,16.74,451635.0
2015-06-10 15:30:00,16.74,16.75,16.74,16.75,379380.0,16.74,16.75,16.74,16.75,379380.0
2015-06-10 15:35:00,16.75,16.75,16.72,16.73,998850.0,16.75,16.75,16.72,16.73,998850.0
2015-06-10 15:40:00,16.72,16.74,16.72,16.74,536535.0,16.72,16.74,16.72,16.74,536535.0
2015-06-10 15:45:00,16.74,16.77,16.74,16.76,963000.0,16.74,16.77,16.74,16.76,963000.0
2015-06-10 15:50:00,16.76,16.77,16.72,16.73,1236615.0,16.76,16.77,16.72,16.73,1236615.0
2015-06-10 15:55:00,16.73,16.73,16.7,16.7,1307220.0,16.73,16.73,16.7,16.7,1307220.0
2015-06-11 09:30:00,16.88,16.95,16.84,16.91,1324140.0,16.88,16.95,16.84,16.91,1324140.0
2015-06-11 09:35:00,16.9,16.92,16.8,16.84,977790.0,16.9,16.92,16.8,16.84,977790.0
2015-06-11 09:40:00,16.84,16.96,16.82,16.88,1463205.0,16.84,16.96,16.82,16.88,1463205.0
2015-06-11 09:45:00,16.88,16.93,16.87,16.91,602400.0,16.88,16.93,16.87,16.91,602400.0
2015-06-11 09:50:00,16.92,16.92,16.81,16.87,861690.0,16.92,16.92,16.81,16.87,861690.0
2015-06-11 09:55:00,16.86,16.86,16.81,16.83,838770.0,16.86,16.86,16.81,16.83,838770.0
2015-06-11 10:00:00,16.84,16.87,16.83,16.85,871740.0,16.84,16.87,16.83,16.85,871740.0
2015-06-11 10:05:00,16.85,16.85,16.8,16.82,528060.0,16.85,16.85,16.8,16.82,528060.0
2015-06-11 10:10:00,16.81,16.83,16.76,16.83,1142475.0,16.81,16.83,16.76,16.83,1142475.0
2015-06-11 10:15:00,16.82,16.87,16.82,16.85,629190.0,16.82,16.87,16.82,16.85,629190.0
2015-06-11 10:20:00,16.84,16.84,16.79,16.81,581985.0,16.84,16.84,16.79,16.81,581985.0
2015-06-11 10:25:00,16.8,16.82,16.78,16.81,565305.0,16.8,16.82,16.78,16.81,565305.0
2015-06-11 10:30:00,16.81,16.84,16.79,16.84,254280.0,16.81,16.84,16.79,16.84,254280.0
2015-06-11 10:35:00,16.84,16.84,16.81,16.82,294270.0,16.84,16.84,16.81,16.82,294270.0
2015-06-11 10:40:00,16.83,16.85,16.8,16.84,799380.0,16.83,16.85,16.8,16.84,799380.0
2015-06-11 10:45:00,16.83,16.84,16.82,16.84,404055.0,16.83,16.84,16.82,16.84,404055.0
2015-06-11 10:50:00,16.84,16.85,16.83,16.84,141255.0,16.84,16.85,16.83,16.84,141255.0
2015-06-11 10:55:00,16.84,16.84,16.8,16.81,276090.0,16.84,16.84,16.8,16.81,276090.0
2015-06-11 11:00:00,16.8,16.83,16.8,16.81,447900.0,16.8,16.83,16.8,16.81,447900.0
2015-06-11 11:05:00,16.82,16.83,16.8,16.83,309330.0,16.82,16.83,16.8,16.83,309330.0
2015-06-11 11:10:00,16.83,16.83,16.82,16.82,156495.0,16.83,16.83,16.82,16.82,156495.0
2015-06-11 11:15:00,16.81,16.83,16.81,16.81,260415.0,16.81,16.83,16.81,16.81,260415.0
2015-06-11 11:20:00,16.81,16.82,16.8,16.81,454995.0,16.81,16.82,16.8,16.81,454995.0
2015-06-11 11:25:00,16.81,16.81,16.78,16.78,193635.0,16.81,16.81,16.78,16.78,193635.0
2015-06-11 11:30:00,16.77,16.8,16.77,16.78,149295.0,16.77,16.8,16.77,16.78,149295.0
2015-06-11 11:35:00,16.78,16.79,16.78,16.78,95520.0,16.78,16.79,16.78,16.78,95520.0
2015-06-11 11:40:00,16.78,16.78,16.74,16.75,298410.0,16.78,16.78,16.74,16.75,298410.0
2015-06-11 11:45:00,16.75,16.76,16.74,16.74,197280.0,16.75,16.76,16.74,16.74,197280.0
2015-06-11 11:50:00,16.74,16.77,16.74,16.77,173265.0,16.74,16.77,16.74,16.77,173265.0
2015-06-11 11:55:00,16.77,16.79,16.76,16.77,387270.0,16.77,16.79,16.76,16.77,387270.0
2015-06-11 12:00:00,16.78,16.79,16.76,16.76,180570.0,16.78,16.79,16.76,16.76,180570.0
2015-06-11 12:05:00,16.76,16.76,16.73,16.73,414840.0,16.76,16.76,16.73,16.73,414840.0
2015-06-11 12:10:00,16.74,16.76,16.73,16.76,165000.0,16.74,16.76,16.73,16.76,165000.0
2015-06-11 12:15:00,16.76,16.77,16.75,16.77,99825.0,16.76,16.77,16.75,16.77,99825.0
2015-06-11 12:20:00,16.77,16.77,16.74,16.74,103995.0,16.77,16.77,16.74,16.74,103995.0
2015-06-11 12:25:00,16.74,16.76,16.74,16.75,72420.0,16.74,16.76,16.74,16.75,72420.0
2015-06-11 12:30:00,16.75,16.76,16.74,16.76,113325.0,16.75,16.76,16.74,16.76,113325.0
2015-06-11 12:35:00,16.75,16.75,16.74,16.75,43170.0,16.75,16.75,16.74,16.75,43170.0
2015-06-11 12:40:00,16.75,16.76,16.74,16.74,70935.0,16.75,16.76,16.74,16.74,70935.0
2015-06-11 12:45:00,16.75,16.75,16.74,16.75,59175.0,16.75,16.75,16.74,16.75,59175.0
2015-06-11 12:50:00,16.75,16.75,16.74,16.75,66210.0,16.75,16.75,16.74,16.75,66210.0
2015-06-11 12:55:00,16.75,16.76,16.75,16.76,29010.0,16.75,16.76,16.75,16.76,29010.0
2015-06-11 13:00:00,16.75,16.77,16.75,16.75,101625.0,16.75,16.77,16.75,16.75,101625.0
2015-06-11 13:05:00,16.76,16.76,16.75,16.75,48060.0,16.76,16.76,16.75,16.75,48060.0
2015-06-11 13:10:00,16.75,16.76,16.74,16.74,60450.0,16.75,16.76,16.74,16.74,60450.0
2015-06-11 13:15:00,16.74,16.75,16.74,16.74,124245.0,16.74,16.75,16.74,16.74,124245.0
2015-06-11 13:20:00,16.74,16.74,16.72,16.72,275670.0,16.74,16.74,16.72,16.72,275670.0
2015-06-11 13:25:00,16.72,16.73,16.71,16.71,251265.0,16.72,16.73,16.71,16.71,251265.0
2015-06-11 13:30:00,16.71,16.72,16.7,16.71,390690.0,16.71,16.72,16.7,16.71,390690.0
2015-06-11 13:35:00,16.71,16.72,16.71,16.72,94500.0,16.71,16.72,16.71,16.72,94500.0
2015-06-11 13:40:00,16.72,16.75,16.7,16.75,455565.0,16.72,16.75,16.7,16.75,455565.0
2015-06-11 13:45:00,16.75,16.77,16.75,16.75,168780.0,16.75,16.77,16.75,16.75,168780.0
2015-06-11 13:50:00,16.75,16.76,16.74,16.75,113520.0,16.75,16.76,16.74,16.75,113520.0
2015-06-11 13:55:00,16.75,16.75,16.74,16.74,142260.0,16.75,16.75,16.74,16.74,142260.0
2015-06-11 14:00:00,16.74,16.74,16.72,16.72,85890.0,16.74,16.74,16.72,16.72,85890.0
2015-06-11 14:05:00,16.73,16.76,16.73,16.74,116265.0,16.73,16.76,16.73,16.74,116265.0
2015-06-11 14:10:00,16.74,16.75,16.74,16.74,56250.0,16.74,16.75,16.74,16.74,56250.0
2015-06-11 14:15:00,16.74,16.75,16.73,16.75,68250.0,16.74,16.75,16.73,16.75,68250.0
2015-06-11 14:20:00,16.75,16.76,16.74,16.76,170235.0,16.75,16.76,16.74,16.76,170235.0
2015-06-11 14:25:00,16.76,16.76,16.74,16.74,244245.0,16.76,16.76,16.74,16.74,244245.0
2015-06-11 14:30:00,16.74,16.75,16.74,16.74,152895.0,16.74,16.75,16.74,16.74,152895.0
2015-06-11 14:35:00,16.74,16.75,16.73,16.73,113145.0,16.74,16.75,16.73,16.73,113145.0
2015-06-11 14:40:00,16.73,16.73,16.71,16.73,263820.0,16.73,16.73,16.71,16.73,263820.0
2015-06-11 14:45:00,16.73,16.74,16.72,16.74,58245.0,16.73,16.74,16.72,16.74,58245.0
2015-06-11 14:50:00,16.74,16.74,16.73,16.73,54825.0,16.74,16.74,16.73,16.73,54825.0
2015-06-11 14:55:00,16.73,16.74,16.72,16.73,136605.0,16.73,16.74,16.72,16.73,136605.0
2015-06-11 15:00:00,16.73,16.76,16.73,16.75,133995.0,16.73,16.76,16.73,16.75,133995.0
2015-06-11 15:05:00,16.75,16.76,16.75,16.76,175545.0,16.75,16.76,16.75,16.76,175545.0
2015-06-11 15:10:00,16.76,16.76,16.75,16.75,165405.0,16.76,16.76,16.75,16.75,165405.0
2015-06-11 15:15:00,16.75,16.77,16.75,16.75,152625.0,16.75,16.77,16.75,16.75,152625.0
2015-06-11 15:20:00,16.76,16.78,16.76,16.77,316845.0,16.76,16.78,16.76,16.77,316845.0
2015-06-11 15:25:00,16.77,16.77,16.75,16.76,180735.0,16.77,16.77,16.75,16.76,180735.0
2015-06-11 15:30:00,16.76,16.76,16.73,16.73,272805.0,16.76,16.76,16.73,16.73,272805.0
2015-06-11 15:35:00,16.74,16.74,16.73,16.74,388320.0,16.74,16.74,16.73,16.74,388320.0
2015-06-11 15:40:00,16.74,16.74,16.73,16.73,202635.0,16.74,16.74,16.73,16.73,202635.0
2015-06-11 15:45:00,16.74,16.74,16.73,16.73,202215.0,16.74,16.74,16.73,16.73,202215.0
2015-06-11 15:50:00,16.75,16.77,16.73,16.75,1130685.0,16.75,16.77,16.73,16.75,1130685.0
2015-06-11 15:55:00,16.75,16.76,16.74,16.76,830880.0,16.75,16.76,16.74,16.76,830880.0
2015-06-12 09:30:00,16.68,16.77,16.68,16.7,771450.0,16.68,16.77,16.68,16.7,771450.0
2015-06-12 09:35:00,16.7,16.78,16.69,16.74,491925.0,16.7,16.78,16.69,16.74,491925.0
2015-06-12 09:40:00,16.73,16.77,16.71,16.76,418875.0,16.73,16.77,16.71,16.76,418875.0
2015-06-12 09:45:00,16.76,16.89,16.76,16.87,1457100.0,16.76,16.89,16.76,16.87,1457100.0
2015-06-12 09:50:00,16.89,16.9,16.85,16.89,960450.0,16.89,16.9,16.85,16.89,960450.0
2015-06-12 09:55:00,16.88,16.89,16.87,16.87,341940.0,16.88,16.89,16.87,16.87,341940.0
2015-06-12 10:00:00,16.88,16.89,16.84,16.86,371010.0,16.88,16.89,16.84,16.86,371010.0
2015-06-12 10:05:00,16.87,16.88,16.84,16.88,314850.0,16.87,16.88,16.84,16.88,314850.0
2015-06-12 10:10:00,16.88,16.88,16.84,16.85,332880.0,16.88,16.88,16.84,16.85,332880.0
2015-06-12 10:15:00,16.86,16.86,16.82,16.83,172800.0,16.86,16.86,16.82,16.83,172800.0
2015-06-12 10:20:00,16.83,16.83,16.78,16.81,586155.0,16.83,16.83,16.78,16.81,586155.0
2015-06-12 10:25:00,16.81,16.83,16.78,16.79,479055.0,16.81,16.83,16.78,16.79,479055.0
2015-06-12 10:30:00,16.79,16.82,16.73,16.73,381765.0,16.79,16.82,16.73,16.73,381765.0
2015-06-12 10:35:00,16.73,16.77,16.73,16.75,424905.0,16.73,16.77,16.73,16.75,424905.0
2015-06-12 10:40:00,16.75,16.79,16.75,16.78,466440.0,16.75,16.79,16.75,16.78,466440.0
2015-06-12 10:45:00,16.78,16.78,16.74,16.77,184065.0,16.78,16.78,16.74,16.77,184065.0
2015-06-12 10:50:00,16.76,16.78,16.76,16.78,122205.0,16.76,16.78,16.76,16.78,122205.0
2015-06-12 10:55:00,16.78,16.78,16.75,16.76,151560.0,16.78,16.78,16.75,16.76,151560.0
2015-06-12 11:00:00,16.75,16.77,16.75,16.77,152235.0,16.75,16.77,16.75,16.77,152235.0
2015-06-12 11:05:00,16.76,16.78,16.76,16.76,219075.0,16.76,16.78,16.76,16.76,219075.0
2015-06-12 11:10:00,16.77,16.78,16.74,16.78,267090.0,16.77,16.78,16.74,16.78,267090.0
2015-06-12 11:15:00,16.77,16.79,16.76,16.79,206850.0,16.77,16.79,16.76,16.79,206850.0
2015-06-12 11:20:00,16.8,16.81,16.78,16.8,253290.0,16.8,16.81,16.78,16.8,253290.0
2015-06-12 11:25:00,16.81,16.82,16.8,16.81,229170.0,16.81,16.82,16.8,16.81,229170.0
2015-06-12 11:30:00,16.81,16.81,16.78,16.79,119715.0,16.81,16.81,16.78,16.79,119715.0
2015-06-12 11:35:00,16.79,16.8,16.78,16.79,70935.0,16.79,16.8,16.78,16.79,70935.0
2015-06-12 11:40:00,16.79,16.8,16.77,16.79,111000.0,16.79,16.8,16.77,16.79,111000.0
2015-06-12 11:45:00,16.79,16.79,16.77,16.77,79170.0,16.79,16.79,16.77,16.77,79170.0
2015-06-12 11:50:00,16.77,16.79,16.77,16.79,39000.0,16.77,16.79,16.77,16.79,39000.0
2015-06-12 11:55:00,16.79,16.79,16.78,16.78,200430.0,16.79,16.79,16.78,16.78,200430.0
2015-06-12 12:00:00,16.79,16.79,16.76,16.76,209955.0,16.79,16.79,16.76,16.76,209955.0
2015-06-12 12:05:00,16.76,16.77,16.75,16.76,33840.0,16.76,16.77,16.75,16.76,33840.0
2015-06-12 12:10:00,16.75,16.77,16.75,16.76,130830.0,16.75,16.77,16.75,16.76,130830.0
2015-06-12 12:15:00,16.76,16.77,16.76,16.77,12000.0,16.76,16.77,16.76,16.77,12000.0
2015-06-12 12:20:00,16.76,16.77,16.76,16.77,43500.0,16.76,16.77,16.76,16.77,43500.0
2015-06-12 12:25:00,16.78,16.78,16.76,16.78,68805.0,16.78,16.78,16.76,16.78,68805.0
2015-06-12 12:30:00,16.77,16.79,16.77,16.79,105900.0,16.77,16.79,16.77,16.79,105900.0
2015-06-12 12:35:00,16.79,16.79,16.78,16.78,66315.0,16.79,16.79,16.78,16.78,66315.0
2015-06-12 12:40:00,16.79,16.79,16.78,16.79,49755.0,16.79,16.79,16.78,16.79,49755.0
2015-06-12 12:45:00,16.78,16.79,16.77,16.77,34545.0,16.78,16.79,16.77,16.77,34545.0
2015-06-12 12:50:00,16.77,16.78,16.77,16.77,24000.0,16.77,16.78,16.77,16.77,24000.0
2015-06-12 12:55:00,16.77,16.78,16.75,16.76,94860.0,16.77,16.78,16.75,16.76,94860.0
2015-06-12 13:00:00,16.75,16.76,16.74,16.76,150840.0,16.75,16.76,16.74,16.76,150840.0
2015-06-12 13:05:00,16.75,16.76,16.75,16.76,76350.0,16.75,16.76,16.75,16.76,76350.0
2015-06-12 13:10:00,16.76,16.76,16.76,16.76,27750.0,16.76,16.76,16.76,16.76,27750.0
2015-06-12 13:15:00,16.76,16.76,16.75,16.76,56820.0,16.76,16.76,16.75,16.76,56820.0
2015-06-12 13:20:00,16.76,16.76,16.75,16.76,24000.0,16.76,16.76,16.75,16.76,24000.0
2015-06-12 13:25:00,16.76,16.77,16.75,16.75,61845.0,16.76,16.77,16.75,16.75,61845.0
2015-06-12 13:30:00,16.76,16.77,16.75,16.77,102855.0,16.76,16.77,16.75,16.77,102855.0
2015-06-12 13:35:00,16.77,16.78,16.77,16.78,188190.0,16.77,16.78,16.77,16.78,188190.0
2015-06-12 13:40:00,16.77,16.79,16.77,16.77,61470.0,16.77,16.79,16.77,16.77,61470.0
2015-06-12 13:45:00,16.77,16.79,16.77,16.79,108000.0,16.77,16.79,16.77,16.79,108000.0
2015-06-12 13:50:00,16.79,16.79,16.77,16.77,44430.0,16.79,16.79,16.77,16.77,44430.0
2015-06-12 13:55:00,16.78,16.78,16.77,16.78,49005.0,16.78,16.78,16.77,16.78,49005.0
2015-06-12 14:00:00,16.78,16.78,16.77,16.78,39975.0,16.78,16.78,16.77,16.78,39975.0
2015-06-12 14:05:00,16.78,16.78,16.77,16.78,76065.0,16.78,16.78,16.77,16.78,76065.0
2015-06-12 14:10:00,16.77,16.77,16.76,16.77,73905.0,16.77,16.77,16.76,16.77,73905.0
2015-06-12 14:15:00,16.77,16.78,16.77,16.77,74940.0,16.77,16.78,16.77,16.77,74940.0
2015-06-12 14:20:00,16.77,16.77,16.75,16.75,177690.0,16.77,16.77,16.75,16.75,177690.0
2015-06-12 14:25:00,16.76,16.76,16.74,16.74,101490.0,16.76,16.76,16.74,16.74,101490.0
2015-06-12 14:30:00,16.75,16.75,16.72,16.73,187620.0,16.75,16.75,16.72,16.73,187620.0
2015-06-12 14:35:00,16.73,16.74,16.71,16.71,162705.0,16.73,16.74,16.71,16.71,162705.0
2015-06-12 14:40:00,16.72,16.74,16.71,16.74,237405.0,16.72,16.74,16.71,16.74,237405.0
2015-06-12 14:45:00,16.73,16.74,16.72,16.74,131265.0,16.73,16.74,16.72,16.74,131265.0
2015-06-12 14:50:00,16.74,16.74,16.72,16.73,134025.0,16.74,16.74,16.72,16.73,134025.0
2015-06-12 14:55:00,16.73,16.74,16.72,16.73,125730.0,16.73,16.74,16.72,16.73,125730.0
2015-06-12 15:00:00,16.73,16.76,16.72,16.75,313530.0,16.73,16.76,16.72,16.75,313530.0
2015-06-12 15:05:00,16.75,16.75,16.74,16.74,75945.0,16.75,16.75,16.74,16.74,75945.0
2015-06-12 15:10:00,16.75,16.75,16.74,16.74,111525.0,16.75,16.75,16.74,16.74,111525.0
2015-06-12 15:15:00,16.74,16.75,16.74,16.74,87090.0,16.74,16.75,16.74,16.74,87090.0
2015-06-12 15:20:00,16.75,16.75,16.74,16.74,216915.0,16.75,16.75,16.74,16.74,216915.0
2015-06-12 15:25:00,16.74,16.74,16.71,16.71,172260.0,16.74,16.74,16.71,16.71,172260.0
2015-06-12 15:30:00,16.72,16.73,16.72,16.73,143520.0,16.72,16.73,16.72,16.73,143520.0
2015-06-12 15:35:00,16.73,16.73,16.73,16.73,144600.0,16.73,16.73,16.73,16.73,144600.0
2015-06-12 15:40:00,16.73,16.73,16.72,16.72,423450.0,16.73,16.73,16.72,16.72,423450.0
2015-06-12 15:45:00,16.72,16.73,16.7,16.71,489675.0,16.72,16.73,16.7,16.71,489675.0
2015-06-12 15:50:00,16.71,16.73,16.71,16.72,640080.0,16.71,16.73,16.71,16.72,640080.0
2015-06-12 15:55:00,16.73,16.73,16.7,16.71,1176705.0,16.73,16.73,16.7,16.71,1176705.0
2015-06-15 09:30:00,16.65,16.65,16.41,16.49,2624880.0,16.65,16.65,16.41,16.49,2624880.0
2015-06-15 09:35:00,16.5,16.53,16.4,16.41,1325535.0,16.5,16.53,16.4,16.41,1325535.0
2015-06-15 09:40:00,16.4,16.52,16.4,16.49,971130.0,16.4,16.52,16.4,16.49,971130.0
2015-06-15 09:45:00,16.51,16.51,16.41,16.41,685665.0,16.51,16.51,16.41,16.41,685665.0
2015-06-15 09:50:00,16.41,16.49,16.41,16.47,575130.0,16.41,16.49,16.41,16.47,575130.0
2015-06-15 09:55:00,16.48,16.55,16.48,16.49,671835.0,16.48,16.55,16.48,16.49,671835.0
2015-06-15 10:00:00,16.5,16.54,16.49,16.51,387540.0,16.5,16.54,16.49,16.51,387540.0
2015-06-15 10:05:00,16.5,16.51,16.47,16.48,385410.0,16.5,16.51,16.47,16.48,385410.0
2015-06-15 10:10:00,16.47,16.49,16.45,16.47,478755.0,16.47,16.49,16.45,16.47,478755.0
2015-06-15 10:15:00,16.46,16.52,16.46,16.48,547080.0,16.46,16.52,16.46,16.48,547080.0
2015-06-15 10:20:00,16.49,16.51,16.47,16.48,460785.0,16.49,16.51,16.47,16.48,460785.0
2015-06-15 10:25:00,16.48,16.52,16.47,16.52,506130.0,16.48,16.52,16.47,16.52,506130.0
2015-06-15 10:30:00,16.51,16.53,16.49,16.53,391395.0,16.51,16.53,16.49,16.53,391395.0
2015-06-15 10:35:00,16.53,16.58,16.53,16.57,580335.0,16.53,16.58,16.53,16.57,580335.0
2015-06-15 10:40:00,16.57,16.58,16.55,16.55,486795.0,16.57,16.58,16.55,16.55,486795.0
2015-06-15 10:45:00,16.56,16.58,16.53,16.53,485655.0,16.56,16.58,16.53,16.53,485655.0
2015-06-15 10:50:00,16.53,16.55,16.51,16.51,479160.0,16.53,16.55,16.51,16.51,479160.0
2015-06-15 10:55:00,16.52,16.55,16.5,16.51,441210.0,16.52,16.55,16.5,16.51,441210.0
2015-06-15 11:00:00,16.52,16.58,16.51,16.57,387375.0,16.52,16.58,16.51,16.57,387375.0
2015-06-15 11:05:00,16.57,16.61,16.56,16.6,557865.0,16.57,16.61,16.56,16.6,557865.0
2015-06-15 11:10:00,16.61,16.62,16.57,16.59,444960.0,16.61,16.62,16.57,16.59,444960.0
2015-06-15 11:15:00,16.58,16.59,16.57,16.58,452475.0,16.58,16.59,16.57,16.58,452475.0
2015-06-15 11:20:00,16.57,16.59,16.55,16.55,395520.0,16.57,16.59,16.55,16.55,395520.0
2015-06-15 11:25:00,16.56,16.56,16.54,16.55,255645.0,16.56,16.56,16.54,16.55,255645.0
2015-06-15 11:30:00,16.55,16.55,16.54,16.54,222345.0,16.55,16.55,16.54,16.54,222345.0
2015-06-15 11:35:00,16.55,16.55,16.52,16.54,537810.0,16.55,16.55,16.52,16.54,537810.0
2015-06-15 11:40:00,16.54,16.56,16.53,16.56,221730.0,16.54,16.56,16.53,16.56,221730.0
2015-06-15 11:45:00,16.55,16.55,16.54,16.54,227955.0,16.55,16.55,16.54,16.54,227955.0
2015-06-15 11:50:00,16.55,16.55,16.54,16.55,176220.0,16.55,16.55,16.54,16.55,176220.0
2015-06-15 11:55:00,16.54,16.54,16.53,16.53,171195.0,16.54,16.54,16.53,16.53,171195.0
2015-06-15 12:00:00,16.53,16.54,16.53,16.54,153165.0,16.53,16.54,16.53,16.54,153165.0
2015-06-15 12:05:00,16.55,16.57,16.54,16.56,241695.0,16.55,16.57,16.54,16.56,241695.0
2015-06-15 12:10:00,16.57,16.61,16.57,16.6,328395.0,16.57,16.61,16.57,16.6,328395.0
2015-06-15 12:15:00,16.6,16.6,16.57,16.59,113250.0,16.6,16.6,16.57,16.59,113250.0
2015-06-15 12:20:00,16.58,16.6,16.58,16.59,194775.0,16.58,16.6,16.58,16.59,194775.0
2015-06-15 12:25:00,16.58,16.59,16.56,16.59,190650.0,16.58,16.59,16.56,16.59,190650.0
2015-06-15 12:30:00,16.59,16.6,16.56,16.57,214275.0,16.59,16.6,16.56,16.57,214275.0
2015-06-15 12:35:00,16.57,16.58,16.54,16.56,488265.0,16.57,16.58,16.54,16.56,488265.0
2015-06-15 12:40:00,16.56,16.6,16.56,16.59,185370.0,16.56,16.6,16.56,16.59,185370.0
2015-06-15 12:45:00,16.59,16.63,16.59,16.63,174195.0,16.59,16.63,16.59,16.63,174195.0
2015-06-15 12:50:00,16.62,16.63,16.61,16.62,142440.0,16.62,16.63,16.61,16.62,142440.0
2015-06-15 12:55:00,16.62,16.63,16.61,16.63,265395.0,16.62,16.63,16.61,16.63,265395.0
2015-06-15 13:00:00,16.63,16.63,16.6,16.63,199095.0,16.63,16.63,16.6,16.63,199095.0
2015-06-15 13:05:00,16.64,16.65,16.62,16.63,181485.0,16.64,16.65,16.62,16.63,181485.0
2015-06-15 13:10:00,16.63,16.64,16.6,16.63,313485.0,16.63,16.64,16.6,16.63,313485.0
2015-06-15 13:15:00,16.63,16.63,16.6,16.62,59280.0,16.63,16.63,16.6,16.62,59280.0
2015-06-15 13:20:00,16.62,16.63,16.61,16.61,31275.0,16.62,16.63,16.61,16.61,31275.0
2015-06-15 13:25:00,16.62,16.62,16.61,16.62,99450.0,16.62,16.62,16.61,16.62,99450.0
2015-06-15 13:30:00,16.61,16.63,16.61,16.62,198705.0,16.61,16.63,16.61,16.62,198705.0
2015-06-15 13:35:00,16.62,16.65,16.62,16.63,123780.0,16.62,16.65,16.62,16.63,123780.0
2015-06-15 13:40:00,16.64,16.65,16.62,16.63,72240.0,16.64,16.65,16.62,16.63,72240.0
2015-06-15 13:45:00,16.63,16.67,16.63,16.65,338385.0,16.63,16.67,16.63,16.65,338385.0
2015-06-15 13:50:00,16.66,16.75,16.65,16.68,1148430.0,16.66,16.75,16.65,16.68,1148430.0
2015-06-15 13:55:00,16.69,16.7,16.67,16.67,103485.0,16.69,16.7,16.67,16.67,103485.0
2015-06-15 14:00:00,16.67,16.72,16.67,16.71,163200.0,16.67,16.72,16.67,16.71,163200.0
2015-06-15 14:05:00,16.72,16.73,16.71,16.72,209760.0,16.72,16.73,16.71,16.72,209760.0
2015-06-15 14:10:00,16.72,16.73,16.71,16.71,241470.0,16.72,16.73,16.71,16.71,241470.0
2015-06-15 14:15:00,16.71,16.72,16.7,16.71,387000.0,16.71,16.72,16.7,16.71,387000.0
2015-06-15 14:20:00,16.71,16.71,16.7,16.7,59250.0,16.71,16.71,16.7,16.7,59250.0
2015-06-15 14:25:00,16.7,16.71,16.68,16.68,99075.0,16.7,16.71,16.68,16.68,99075.0
2015-06-15 14:30:00,16.68,16.69,16.67,16.69,248025.0,16.68,16.69,16.67,16.69,248025.0
2015-06-15 14:35:00,16.69,16.7,16.68,16.69,91500.0,16.69,16.7,16.68,16.69,91500.0
2015-06-15 14:40:00,16.69,16.7,16.68,16.68,71865.0,16.69,16.7,16.68,16.68,71865.0
2015-06-15 14:45:00,16.69,16.69,16.67,16.68,77985.0,16.69,16.69,16.67,16.68,77985.0
2015-06-15 14:50:00,16.68,16.68,16.65,16.66,116580.0,16.68,16.68,16.65,16.66,116580.0
2015-06-15 14:55:00,16.66,16.67,16.65,16.66,229470.0,16.66,16.67,16.65,16.66,229470.0
2015-06-15 15:00:00,16.66,16.67,16.65,16.66,134655.0,16.66,16.67,16.65,16.66,134655.0
2015-06-15 15:05:00,16.66,16.66,16.65,16.66,122235.0,16.66,16.66,16.65,16.66,122235.0
2015-06-15 15:10:00,16.66,16.67,16.65,16.66,97050.0,16.66,16.67,16.65,16.66,97050.0
2015-06-15 15:15:00,16.65,16.67,16.65,16.66,118920.0,16.65,16.67,16.65,16.66,118920.0
2015-06-15 15:20:00,16.67,16.68,16.66,16.66,98145.0,16.67,16.68,16.66,16.66,98145.0
2015-06-15 15:25:00,16.66,16.67,16.66,16.67,91455.0,16.66,16.67,16.66,16.67,91455.0
2015-06-15 15:30:00,16.67,16.69,16.66,16.66,169830.0,16.67,16.69,16.66,16.66,169830.0
2015-06-15 15:35:00,16.66,16.68,16.66,16.66,263970.0,16.66,16.68,16.66,16.66,263970.0
2015-06-15 15:40:00,16.67,16.67,16.66,16.67,283440.0,16.67,16.67,16.66,16.67,283440.0
2015-06-15 15:45:00,16.66,16.67,16.66,16.66,346125.0,16.66,16.67,16.66,16.66,346125.0
2015-06-15 15:50:00,16.66,16.69,16.66,16.68,463845.0,16.66,16.69,16.66,16.68,463845.0
2015-06-15 15:55:00,16.68,16.69,16.67,16.69,696480.0,16.68,16.69,16.67,16.69,696480.0
2015-06-16 09:30:00,16.68,16.68,16.61,16.68,1090995.0,16.68,16.68,16.61,16.68,1090995.0
2015-06-16 09:35:00,16.68,16.82,16.67,16.78,1377675.0,16.68,16.82,16.67,16.78,1377675.0
2015-06-16 09:40:00,16.77,16.77,16.7,16.71,543930.0,16.77,16.77,16.7,16.71,543930.0
2015-06-16 09:45:00,16.71,16.79,16.71,16.75,378585.0,16.71,16.79,16.71,16.75,378585.0
2015-06-16 09:50:00,16.74,16.75,16.7,16.73,295080.0,16.74,16.75,16.7,16.73,295080.0
2015-06-16 09:55:00,16.72,16.73,16.68,16.68,439935.0,16.72,16.73,16.68,16.68,439935.0
2015-06-16 10:00:00,16.69,16.69,16.62,16.64,534630.0,16.69,16.69,16.62,16.64,534630.0
2015-06-16 10:05:00,16.64,16.69,16.64,16.65,283305.0,16.64,16.69,16.64,16.65,283305.0
2015-06-16 10:10:00,16.66,16.66,16.61,16.64,348285.0,16.66,16.66,16.61,16.64,348285.0
2015-06-16 10:15:00,16.63,16.68,16.63,16.67,293400.0,16.63,16.68,16.63,16.67,293400.0
2015-06-16 10:20:00,16.68,16.75,16.67,16.75,353040.0,16.68,16.75,16.67,16.75,353040.0
2015-06-16 10:25:00,16.75,16.75,16.7,16.72,368385.0,16.75,16.75,16.7,16.72,368385.0
2015-06-16 10:30:00,16.72,16.72,16.68,16.69,453795.0,16.72,16.72,16.68,16.69,453795.0
2015-06-16 10:35:00,16.68,16.72,16.67,16.69,504600.0,16.68,16.72,16.67,16.69,504600.0
2015-06-16 10:40:00,16.69,16.75,16.69,16.75,339870.0,16.69,16.75,16.69,16.75,339870.0
2015-06-16 10:45:00,16.75,16.76,16.72,16.73,532065.0,16.75,16.76,16.72,16.73,532065.0
2015-06-16 10:50:00,16.74,16.76,16.72,16.75,291210.0,16.74,16.76,16.72,16.75,291210.0
2015-06-16 10:55:00,16.75,16.76,16.74,16.76,352875.0,16.75,16.76,16.74,16.76,352875.0
2015-06-16 11:00:00,16.76,16.82,16.76,16.81,732030.0,16.76,16.82,16.76,16.81,732030.0
2015-06-16 11:05:00,16.81,16.83,16.8,16.82,459675.0,16.81,16.83,16.8,16.82,459675.0
2015-06-16 11:10:00,16.81,16.83,16.8,16.83,296880.0,16.81,16.83,16.8,16.83,296880.0
2015-06-16 11:15:00,16.83,16.83,16.77,16.8,107655.0,16.83,16.83,16.77,16.8,107655.0
2015-06-16 11:20:00,16.79,16.8,16.77,16.79,137700.0,16.79,16.8,16.77,16.79,137700.0
2015-06-16 11:25:00,16.79,16.8,16.78,16.79,262380.0,16.79,16.8,16.78,16.79,262380.0
2015-06-16 11:30:00,16.79,16.82,16.77,16.82,225915.0,16.79,16.82,16.77,16.82,225915.0
2015-06-16 11:35:00,16.82,16.83,16.8,16.83,226170.0,16.82,16.83,16.8,16.83,226170.0
2015-06-16 11:40:00,16.82,16.87,16.81,16.85,793620.0,16.82,16.87,16.81,16.85,793620.0
2015-06-16 11:45:00,16.84,16.86,16.83,16.84,241260.0,16.84,16.86,16.83,16.84,241260.0
2015-06-16 11:50:00,16.83,16.85,16.82,16.83,113475.0,16.83,16.85,16.82,16.83,113475.0
2015-06-16 11:55:00,16.83,16.83,16.78,16.79,281580.0,16.83,16.83,16.78,16.79,281580.0
2015-06-16 12:00:00,16.8,16.81,16.79,16.81,129060.0,16.8,16.81,16.79,16.81,129060.0
2015-06-16 12:05:00,16.81,16.82,16.8,16.8,135270.0,16.81,16.82,16.8,16.8,135270.0
2015-06-16 12:10:00,16.81,16.81,16.79,16.81,232665.0,16.81,16.81,16.79,16.81,232665.0
2015-06-16 12:15:00,16.81,16.82,16.79,16.82,151245.0,16.81,16.82,16.79,16.82,151245.0
2015-06-16 12:20:00,16.82,16.83,16.79,16.8,128340.0,16.82,16.83,16.79,16.8,128340.0
2015-06-16 12:25:00,16.8,16.82,16.8,16.82,69000.0,16.8,16.82,16.8,16.82,69000.0
2015-06-16 12:30:00,16.81,16.82,16.81,16.82,105915.0,16.81,16.82,16.81,16.82,105915.0
2015-06-16 12:35:00,16.81,16.82,16.81,16.81,137130.0,16.81,16.82,16.81,16.81,137130.0
2015-06-16 12:40:00,16.81,16.84,16.81,16.83,158790.0,16.81,16.84,16.81,16.83,158790.0
2015-06-16 12:45:00,16.83,16.9,16.83,16.86,1448205.0,16.83,16.9,16.83,16.86,1448205.0
2015-06-16 12:50:00,16.86,16.87,16.83,16.85,176820.0,16.86,16.87,16.83,16.85,176820.0
2015-06-16 12:55:00,16.86,16.88,16.85,16.86,414825.0,16.86,16.88,16.85,16.86,414825.0
2015-06-16 13:00:00,16.85,16.87,16.85,16.87,136335.0,16.85,16.87,16.85,16.87,136335.0
2015-06-16 13:05:00,16.86,16.87,16.86,16.87,85680.0,16.86,16.87,16.86,16.87,85680.0
2015-06-16 13:10:00,16.87,16.87,16.84,16.86,364965.0,16.87,16.87,16.84,16.86,364965.0
2015-06-16 13:15:00,16.86,16.86,16.83,16.83,280440.0,16.86,16.86,16.83,16.83,280440.0
2015-06-16 13:20:00,16.83,16.84,16.82,16.84,96900.0,16.83,16.84,16.82,16.84,96900.0
2015-06-16 13:25:00,16.84,16.84,16.83,16.83,153165.0,16.84,16.84,16.83,16.83,153165.0
2015-06-16 13:30:00,16.83,16.84,16.83,16.83,104775.0,16.83,16.84,16.83,16.83,104775.0
2015-06-16 13:35:00,16.83,16.84,16.83,16.83,87615.0,16.83,16.84,16.83,16.83,87615.0
2015-06-16 13:40:00,16.84,16.84,16.83,16.83,92145.0,16.84,16.84,16.83,16.83,92145.0
2015-06-16 13:45:00,16.83,16.84,16.83,16.83,63540.0,16.83,16.84,16.83,16.83,63540.0
2015-06-16 13:50:00,16.83,16.84,16.82,16.83,81165.0,16.83,16.84,16.82,16.83,81165.0
2015-06-16 13:55:00,16.83,16.83,16.82,16.83,122685.0,16.83,16.83,16.82,16.83,122685.0
2015-06-16 14:00:00,16.83,16.84,16.83,16.84,67200.0,16.83,16.84,16.83,16.84,67200.0
2015-06-16 14:05:00,16.84,16.85,16.84,16.85,113115.0,16.84,16.85,16.84,16.85,113115.0
2015-06-16 14:10:00,16.85,16.85,16.84,16.85,236805.0,16.85,16.85,16.84,16.85,236805.0
2015-06-16 14:15:00,16.85,16.86,16.85,16.86,199590.0,16.85,16.86,16.85,16.86,199590.0
2015-06-16 14:20:00,16.86,16.87,16.86,16.87,229425.0,16.86,16.87,16.86,16.87,229425.0
2015-06-16 14:25:00,16.86,16.86,16.85,16.86,302550.0,16.86,16.86,16.85,16.86,302550.0
2015-06-16 14:30:00,16.86,16.87,16.86,16.87,119940.0,16.86,16.87,16.86,16.87,119940.0
2015-06-16 14:35:00,16.87,16.87,16.86,16.87,110685.0,16.87,16.87,16.86,16.87,110685.0
2015-06-16 14:40:00,16.87,16.88,16.86,16.88,243885.0,16.87,16.88,16.86,16.88,243885.0
2015-06-16 14:45:00,16.87,16.88,16.86,16.87,150135.0,16.87,16.88,16.86,16.87,150135.0
2015-06-16 14:50:00,16.87,16.87,16.86,16.87,162525.0,16.87,16.87,16.86,16.87,162525.0
2015-06-16 14:55:00,16.87,16.87,16.86,16.87,93930.0,16.87,16.87,16.86,16.87,93930.0
2015-06-16 15:00:00,16.87,16.87,16.86,16.86,84660.0,16.87,16.87,16.86,16.86,84660.0
2015-06-16 15:05:00,16.86,16.86,16.83,16.83,232650.0,16.86,16.86,16.83,16.83,232650.0
2015-06-16 15:10:00,16.83,16.85,16.83,16.83,129930.0,16.83,16.85,16.83,16.83,129930.0
2015-06-16 15:15:00,16.83,16.85,16.83,16.84,118365.0,16.83,16.85,16.83,16.84,118365.0
2015-06-16 15:20:00,16.84,16.84,16.82,16.82,96555.0,16.84,16.84,16.82,16.82,96555.0
2015-06-16 15:25:00,16.82,16.85,16.81,16.84,373440.0,16.82,16.85,16.81,16.84,373440.0
2015-06-16 15:30:00,16.84,16.86,16.84,16.85,162810.0,16.84,16.86,16.84,16.85,162810.0
2015-06-16 15:35:00,16.85,16.86,16.84,16.84,213825.0,16.85,16.86,16.84,16.84,213825.0
2015-06-16 15:40:00,16.84,16.85,16.83,16.84,145230.0,16.84,16.85,16.83,16.84,145230.0
2015-06-16 15:45:00,16.83,16.86,16.83,16.84,456540.0,16.83,16.86,16.83,16.84,456540.0
2015-06-16 15:50:00,16.85,16.85,16.83,16.85,643035.0,16.85,16.85,16.83,16.85,643035.0
2015-06-16 15:55:00,16.85,16.88,16.85,16.88,1618455.0,16.85,16.88,16.85,16.88,1618455.0
2015-06-17 09:30:00,16.81,16.9,16.8,16.85,1303050.0,16.81,16.9,16.8,16.85,1303050.0
2015-06-17 09:35:00,16.84,16.92,16.84,16.86,1028580.0,16.84,16.92,16.84,16.86,1028580.0
2015-06-17 09:40:00,16.86,16.9,16.83,16.87,817935.0,16.86,16.9,16.83,16.87,817935.0
2015-06-17 09:45:00,16.87,16.88,16.85,16.87,552840.0,16.87,16.88,16.85,16.87,552840.0
2015-06-17 09:50:00,16.88,16.96,16.88,16.92,973575.0,16.88,16.96,16.88,16.92,973575.0
2015-06-17 09:55:00,16.93,16.98,16.9,16.95,1006920.0,16.93,16.98,16.9,16.95,1006920.0
2015-06-17 10:00:00,16.95,16.98,16.93,16.97,579240.0,16.95,16.98,16.93,16.97,579240.0
2015-06-17 10:05:00,16.96,17.06,16.95,17.03,1285905.0,16.96,17.06,16.95,17.03,1285905.0
2015-06-17 10:10:00,17.04,17.11,17.01,17.1,1633845.0,17.04,17.11,17.01,17.1,1633845.0
2015-06-17 10:15:00,17.1,17.13,17.07,17.11,1216185.0,17.1,17.13,17.07,17.11,1216185.0
2015-06-17 10:20:00,17.11,17.2,17.11,17.2,1988085.0,17.11,17.2,17.11,17.2,1988085.0
2015-06-17 10:25:00,17.2,17.43,17.17,17.42,5575380.0,17.2,17.43,17.17,17.42,5575380.0
2015-06-17 10:30:00,17.42,17.62,17.41,17.6,6610080.0,17.42,17.62,17.41,17.6,6610080.0
2015-06-17 10:35:00,17.6,17.62,17.43,17.45,5043195.0,17.6,17.62,17.43,17.45,5043195.0
2015-06-17 10:40:00,17.44,17.49,17.37,17.38,2893845.0,17.44,17.49,17.37,17.38,2893845.0
2015-06-17 10:45:00,17.39,17.42,17.36,17.4,1881240.0,17.39,17.42,17.36,17.4,1881240.0
2015-06-17 10:50:00,17.4,17.42,17.35,17.39,899820.0,17.4,17.42,17.35,17.39,899820.0
2015-06-17 10:55:00,17.38,17.49,17.38,17.47,1665510.0,17.38,17.49,17.38,17.47,1665510.0
2015-06-17 11:00:00,17.47,17.5,17.41,17.46,1083900.0,17.47,17.5,17.41,17.46,1083900.0
2015-06-17 11:05:00,17.45,17.49,17.4,17.41,1007190.0,17.45,17.49,17.4,17.41,1007190.0
2015-06-17 11:10:00,17.41,17.42,17.37,17.38,847470.0,17.41,17.42,17.37,17.38,847470.0
2015-06-17 11:15:00,17.39,17.41,17.35,17.38,611535.0,17.39,17.41,17.35,17.38,611535.0
2015-06-17 11:20:00,17.38,17.38,17.35,17.37,431400.0,17.38,17.38,17.35,17.37,431400.0
2015-06-17 11:25:00,17.37,17.39,17.36,17.38,484005.0,17.37,17.39,17.36,17.38,484005.0
2015-06-17 11:30:00,17.38,17.39,17.37,17.39,369735.0,17.38,17.39,17.37,17.39,369735.0
2015-06-17 11:35:00,17.39,17.39,17.38,17.39,114885.0,17.39,17.39,17.38,17.39,114885.0
2015-06-17 11:40:00,17.38,17.42,17.38,17.42,475815.0,17.38,17.42,17.38,17.42,475815.0
2015-06-17 11:45:00,17.42,17.43,17.41,17.42,410985.0,17.42,17.43,17.41,17.42,410985.0
2015-06-17 11:50:00,17.42,17.43,17.38,17.4,528630.0,17.42,17.43,17.38,17.4,528630.0
2015-06-17 11:55:00,17.4,17.44,17.39,17.41,616515.0,17.4,17.44,17.39,17.41,616515.0
2015-06-17 12:00:00,17.41,17.42,17.39,17.42,169620.0,17.41,17.42,17.39,17.42,169620.0
2015-06-17 12:05:00,17.41,17.43,17.39,17.4,487980.0,17.41,17.43,17.39,17.4,487980.0
2015-06-17 12:10:00,17.4,17.41,17.34,17.34,753660.0,17.4,17.41,17.34,17.34,753660.0
2015-06-17 12:15:00,17.36,17.36,17.27,17.31,933210.0,17.36,17.36,17.27,17.31,933210.0
2015-06-17 12:20:00,17.31,17.36,17.31,17.32,702615.0,17.31,17.36,17.31,17.32,702615.0
2015-06-17 12:25:00,17.32,17.36,17.31,17.35,363795.0,17.32,17.36,17.31,17.35,363795.0
2015-06-17 12:30:00,17.35,17.36,17.33,17.36,273720.0,17.35,17.36,17.33,17.36,273720.0
2015-06-17 12:35:00,17.36,17.36,17.33,17.34,337170.0,17.36,17.36,17.33,17.34,337170.0
2015-06-17 12:40:00,17.34,17.36,17.31,17.32,318405.0,17.34,17.36,17.31,17.32,318405.0
2015-06-17 12:45:00,17.31,17.32,17.27,17.29,543105.0,17.31,17.32,17.27,17.29,543105.0
2015-06-17 12:50:00,17.29,17.3,17.27,17.29,173250.0,17.29,17.3,17.27,17.29,173250.0
2015-06-17 12:55:00,17.29,17.3,17.26,17.29,511485.0,17.29,17.3,17.26,17.29,511485.0
2015-06-17 13:00:00,17.28,17.35,17.28,17.34,543585.0,17.28,17.35,17.28,17.34,543585.0
2015-06-17 13:05:00,17.34,17.36,17.34,17.35,472335.0,17.34,17.36,17.34,17.35,472335.0
2015-06-17 13:10:00,17.34,17.35,17.3,17.32,227730.0,17.34,17.35,17.3,17.32,227730.0
2015-06-17 13:15:00,17.32,17.35,17.32,17.33,325785.0,17.32,17.35,17.32,17.33,325785.0
2015-06-17 13:20:00,17.33,17.35,17.32,17.33,143535.0,17.33,17.35,17.32,17.33,143535.0
2015-06-17 13:25:00,17.34,17.38,17.33,17.34,493470.0,17.34,17.38,17.33,17.34,493470.0
2015-06-17 13:30:00,17.34,17.34,17.31,17.33,217965.0,17.34,17.34,17.31,17.33,217965.0
2015-06-17 13:35:00,17.32,17.34,17.32,17.32,133200.0,17.32,17.34,17.32,17.32,133200.0
2015-06-17 13:40:00,17.33,17.33,17.3,17.32,205560.0,17.33,17.33,17.3,17.32,205560.0
2015-06-17 13:45:00,17.3,17.32,17.28,17.3,294435.0,17.3,17.32,17.28,17.3,294435.0
2015-06-17 13:50:00,17.29,17.36,17.29,17.34,363165.0,17.29,17.36,17.29,17.34,363165.0
2015-06-17 13:55:00,17.34,17.4,17.33,17.36,667050.0,17.34,17.4,17.33,17.36,667050.0
2015-06-17 14:00:00,17.37,17.41,17.31,17.41,899775.0,17.37,17.41,17.31,17.41,899775.0
2015-06-17 14:05:00,17.41,17.45,17.37,17.43,615555.0,17.41,17.45,17.37,17.43,615555.0
2015-06-17 14:10:00,17.43,17.44,17.4,17.41,469560.0,17.43,17.44,17.4,17.41,469560.0
2015-06-17 14:15:00,17.41,17.41,17.38,17.38,460545.0,17.41,17.41,17.38,17.38,460545.0
2015-06-17 14:20:00,17.39,17.39,17.3,17.31,510765.0,17.39,17.39,17.3,17.31,510765.0
2015-06-17 14:25:00,17.3,17.36,17.3,17.35,313080.0,17.3,17.36,17.3,17.35,313080.0
2015-06-17 14:30:00,17.35,17.41,17.34,17.39,421680.0,17.35,17.41,17.34,17.39,421680.0
2015-06-17 14:35:00,17.39,17.42,17.38,17.42,313110.0,17.39,17.42,17.38,17.42,313110.0
2015-06-17 14:40:00,17.42,17.44,17.41,17.44,752430.0,17.42,17.44,17.41,17.44,752430.0
2015-06-17 14:45:00,17.44,17.45,17.41,17.41,426150.0,17.44,17.45,17.41,17.41,426150.0
2015-06-17 14:50:00,17.4,17.45,17.4,17.43,682560.0,17.4,17.45,17.4,17.43,682560.0
2015-06-17 14:55:00,17.42,17.44,17.39,17.41,591075.0,17.42,17.44,17.39,17.41,591075.0
2015-06-17 15:00:00,17.41,17.41,17.35,17.36,625050.0,17.41,17.41,17.35,17.36,625050.0
2015-06-17 15:05:00,17.36,17.4,17.36,17.37,342930.0,17.36,17.4,17.36,17.37,342930.0
2015-06-17 15:10:00,17.37,17.41,17.36,17.4,346740.0,17.37,17.41,17.36,17.4,346740.0
2015-06-17 15:15:00,17.4,17.43,17.39,17.4,484470.0,17.4,17.43,17.39,17.4,484470.0
2015-06-17 15:20:00,17.41,17.43,17.4,17.41,603450.0,17.41,17.43,17.4,17.41,603450.0
2015-06-17 15:25:00,17.41,17.43,17.39,17.42,732525.0,17.41,17.43,17.39,17.42,732525.0
2015-06-17 15:30:00,17.43,17.43,17.4,17.41,586650.0,17.43,17.43,17.4,17.41,586650.0
2015-06-17 15:35:00,17.41,17.42,17.4,17.42,769590.0,17.41,17.42,17.4,17.42,769590.0
2015-06-17 15:40:00,17.42,17.42,17.37,17.38,652455.0,17.42,17.42,17.37,17.38,652455.0
2015-06-17 15:45:00,17.38,17.42,17.38,17.41,1018230.0,17.38,17.42,17.38,17.41,1018230.0
2015-06-17 15:50:00,17.42,17.42,17.38,17.39,1343310.0,17.42,17.42,17.38,17.39,1343310.0
2015-06-17 15:55:00,17.39,17.4,17.36,17.36,1431675.0,17.39,17.4,17.36,17.36,1431675.0
2015-06-18 09:30:00,17.47,17.53,17.44,17.46,2142795.0,17.47,17.53,17.44,17.46,2142795.0
2015-06-18 09:35:00,17.46,17.47,17.33,17.44,1960605.0,17.46,17.47,17.33,17.44,1960605.0
2015-06-18 09:40:00,17.44,17.46,17.38,17.4,787995.0,17.44,17.46,17.38,17.4,787995.0
2015-06-18 09:45:00,17.4,17.48,17.4,17.44,923220.0,17.4,17.48,17.4,17.44,923220.0
2015-06-18 09:50:00,17.44,17.48,17.44,17.47,821925.0,17.44,17.48,17.44,17.47,821925.0
2015-06-18 09:55:00,17.47,17.53,17.47,17.47,966675.0,17.47,17.53,17.47,17.47,966675.0
2015-06-18 10:00:00,17.47,17.51,17.45,17.48,737505.0,17.47,17.51,17.45,17.48,737505.0
2015-06-18 10:05:00,17.49,17.56,17.46,17.56,1297485.0,17.49,17.56,17.46,17.56,1297485.0
2015-06-18 10:10:00,17.55,17.56,17.51,17.52,1012050.0,17.55,17.56,17.51,17.52,1012050.0
2015-06-18 10:15:00,17.51,17.53,17.47,17.48,721785.0,17.51,17.53,17.47,17.48,721785.0
2015-06-18 10:20:00,17.48,17.49,17.46,17.48,686955.0,17.48,17.49,17.46,17.48,686955.0
2015-06-18 10:25:00,17.47,17.48,17.44,17.48,559290.0,17.47,17.48,17.44,17.48,559290.0
2015-06-18 10:30:00,17.48,17.49,17.46,17.47,346845.0,17.48,17.49,17.46,17.47,346845.0
2015-06-18 10:35:00,17.47,17.55,17.47,17.53,1080465.0,17.47,17.55,17.47,17.53,1080465.0
2015-06-18 10:40:00,17.54,17.54,17.51,17.51,582405.0,17.54,17.54,17.51,17.51,582405.0
2015-06-18 10:45:00,17.51,17.54,17.51,17.53,553200.0,17.51,17.54,17.51,17.53,553200.0
2015-06-18 10:50:00,17.53,17.55,17.53,17.54,389700.0,17.53,17.55,17.53,17.54,389700.0
2015-06-18 10:55:00,17.54,17.55,17.51,17.53,190395.0,17.54,17.55,17.51,17.53,190395.0
2015-06-18 11:00:00,17.53,17.56,17.52,17.52,620730.0,17.53,17.56,17.52,17.52,620730.0
2015-06-18 11:05:00,17.52,17.55,17.52,17.53,294030.0,17.52,17.55,17.52,17.53,294030.0
2015-06-18 11:10:00,17.53,17.54,17.52,17.54,356580.0,17.53,17.54,17.52,17.54,356580.0
2015-06-18 11:15:00,17.54,17.54,17.52,17.54,1085385.0,17.54,17.54,17.52,17.54,1085385.0
2015-06-18 11:20:00,17.54,17.55,17.49,17.5,675510.0,17.54,17.55,17.49,17.5,675510.0
2015-06-18 11:25:00,17.5,17.52,17.5,17.52,858480.0,17.5,17.52,17.5,17.52,858480.0
2015-06-18 11:30:00,17.52,17.53,17.48,17.51,543405.0,17.52,17.53,17.48,17.51,543405.0
2015-06-18 11:35:00,17.51,17.52,17.48,17.5,145905.0,17.51,17.52,17.48,17.5,145905.0
2015-06-18 11:40:00,17.5,17.51,17.49,17.49,444810.0,17.5,17.51,17.49,17.49,444810.0
2015-06-18 11:45:00,17.49,17.5,17.48,17.5,324060.0,17.49,17.5,17.48,17.5,324060.0
2015-06-18 11:50:00,17.49,17.5,17.45,17.45,619260.0,17.49,17.5,17.45,17.45,619260.0
2015-06-18 11:55:00,17.45,17.46,17.44,17.46,303885.0,17.45,17.46,17.44,17.46,303885.0
2015-06-18 12:00:00,17.45,17.48,17.45,17.46,549120.0,17.45,17.48,17.45,17.46,549120.0
2015-06-18 12:05:00,17.46,17.48,17.45,17.47,309915.0,17.46,17.48,17.45,17.47,309915.0
2015-06-18 12:10:00,17.47,17.48,17.46,17.48,225420.0,17.47,17.48,17.46,17.48,225420.0
2015-06-18 12:15:00,17.47,17.48,17.45,17.46,192225.0,17.47,17.48,17.45,17.46,192225.0
2015-06-18 12:20:00,17.47,17.51,17.47,17.48,384840.0,17.47,17.51,17.47,17.48,384840.0
2015-06-18 12:25:00,17.5,17.52,17.48,17.51,223530.0,17.5,17.52,17.48,17.51,223530.0
2015-06-18 12:30:00,17.51,17.53,17.49,17.5,263475.0,17.51,17.53,17.49,17.5,263475.0
2015-06-18 12:35:00,17.5,17.53,17.47,17.51,308655.0,17.5,17.53,17.47,17.51,308655.0
2015-06-18 12:40:00,17.51,17.52,17.48,17.49,97935.0,17.51,17.52,17.48,17.49,97935.0
2015-06-18 12:45:00,17.49,17.51,17.49,17.5,124605.0,17.49,17.51,17.49,17.5,124605.0
2015-06-18 12:50:00,17.5,17.51,17.49,17.5,137370.0,17.5,17.51,17.49,17.5,137370.0
2015-06-18 12:55:00,17.5,17.51,17.49,17.51,101505.0,17.5,17.51,17.49,17.51,101505.0
2015-06-18 13:00:00,17.5,17.5,17.48,17.49,201105.0,17.5,17.5,17.48,17.49,201105.0
2015-06-18 13:05:00,17.48,17.49,17.47,17.47,194190.0,17.48,17.49,17.47,17.47,194190.0
2015-06-18 13:10:00,17.47,17.47,17.45,17.46,259170.0,17.47,17.47,17.45,17.46,259170.0
2015-06-18 13:15:00,17.46,17.46,17.44,17.44,217920.0,17.46,17.46,17.44,17.44,217920.0
2015-06-18 13:20:00,17.44,17.46,17.43,17.45,249075.0,17.44,17.46,17.43,17.45,249075.0
2015-06-18 13:25:00,17.45,17.47,17.45,17.46,157485.0,17.45,17.47,17.45,17.46,157485.0
2015-06-18 13:30:00,17.46,17.48,17.46,17.46,118515.0,17.46,17.48,17.46,17.46,118515.0
2015-06-18 13:35:00,17.46,17.48,17.45,17.45,125820.0,17.46,17.48,17.45,17.45,125820.0
2015-06-18 13:40:00,17.45,17.46,17.45,17.45,65250.0,17.45,17.46,17.45,17.45,65250.0
2015-06-18 13:45:00,17.45,17.46,17.42,17.43,449790.0,17.45,17.46,17.42,17.43,449790.0
2015-06-18 13:50:00,17.43,17.43,17.43,17.43,402270.0,17.43,17.43,17.43,17.43,402270.0
2015-06-18 13:55:00,17.43,17.48,17.43,17.47,331200.0,17.43,17.48,17.43,17.47,331200.0
2015-06-18 14:00:00,17.47,17.48,17.46,17.48,137595.0,17.47,17.48,17.46,17.48,137595.0
2015-06-18 14:05:00,17.48,17.48,17.45,17.45,173760.0,17.48,17.48,17.45,17.45,173760.0
2015-06-18 14:10:00,17.45,17.47,17.45,17.46,204135.0,17.45,17.47,17.45,17.46,204135.0
2015-06-18 14:15:00,17.45,17.46,17.45,17.46,50940.0,17.45,17.46,17.45,17.46,50940.0
2015-06-18 14:20:00,17.45,17.47,17.45,17.46,171390.0,17.45,17.47,17.45,17.46,171390.0
2015-06-18 14:25:00,17.45,17.46,17.44,17.45,102300.0,17.45,17.46,17.44,17.45,102300.0
2015-06-18 14:30:00,17.44,17.47,17.44,17.45,143730.0,17.44,17.47,17.44,17.45,143730.0
2015-06-18 14:35:00,17.46,17.47,17.45,17.47,108885.0,17.46,17.47,17.45,17.47,108885.0
2015-06-18 14:40:00,17.46,17.47,17.45,17.45,147060.0,17.46,17.47,17.45,17.45,147060.0
2015-06-18 14:45:00,17.45,17.47,17.45,17.46,163050.0,17.45,17.47,17.45,17.46,163050.0
2015-06-18 14:50:00,17.47,17.48,17.46,17.47,201510.0,17.47,17.48,17.46,17.47,201510.0
2015-06-18 14:55:00,17.47,17.48,17.46,17.47,132165.0,17.47,17.48,17.46,17.47,132165.0
2015-06-18 15:00:00,17.47,17.47,17.44,17.45,181335.0,17.47,17.47,17.44,17.45,181335.0
2015-06-18 15:05:00,17.44,17.44,17.43,17.43,245730.0,17.44,17.44,17.43,17.43,245730.0
2015-06-18 15:10:00,17.43,17.44,17.42,17.43,200445.0,17.43,17.44,17.42,17.43,200445.0
2015-06-18 15:15:00,17.42,17.44,17.42,17.43,234390.0,17.42,17.44,17.42,17.43,234390.0
2015-06-18 15:20:00,17.43,17.44,17.43,17.44,180555.0,17.43,17.44,17.43,17.44,180555.0
2015-06-18 15:25:00,17.44,17.46,17.43,17.45,372720.0,17.44,17.46,17.43,17.45,372720.0
2015-06-18 15:30:00,17.45,17.45,17.41,17.44,709665.0,17.45,17.45,17.41,17.44,709665.0
2015-06-18 15:35:00,17.44,17.46,17.43,17.46,199035.0,17.44,17.46,17.43,17.46,199035.0
2015-06-18 15:40:00,17.46,17.46,17.44,17.45,227760.0,17.46,17.46,17.44,17.45,227760.0
2015-06-18 15:45:00,17.45,17.46,17.44,17.44,321315.0,17.45,17.46,17.44,17.44,321315.0
2015-06-18 15:50:00,17.45,17.47,17.43,17.46,860730.0,17.45,17.47,17.43,17.46,860730.0
2015-06-18 15:55:00,17.45,17.46,17.44,17.46,1363395.0,17.45,17.46,17.44,17.46,1363395.0
2015-06-19 09:30:00,17.49,17.57,17.47,17.56,2659545.0,17.49,17.57,17.47,17.56,2659545.0
2015-06-19 09:35:00,17.57,17.59,17.48,17.51,979140.0,17.57,17.59,17.48,17.51,979140.0
2015-06-19 09:40:00,17.5,17.52,17.44,17.47,759810.0,17.5,17.52,17.44,17.47,759810.0
2015-06-19 09:45:00,17.47,17.5,17.44,17.48,460140.0,17.47,17.5,17.44,17.48,460140.0
2015-06-19 09:50:00,17.47,17.51,17.47,17.49,530505.0,17.47,17.51,17.47,17.49,530505.0
2015-06-19 09:55:00,17.49,17.51,17.45,17.47,395895.0,17.49,17.51,17.45,17.47,395895.0
2015-06-19 10:00:00,17.45,17.5,17.45,17.48,222900.0,17.45,17.5,17.45,17.48,222900.0
2015-06-19 10:05:00,17.48,17.48,17.46,17.46,253200.0,17.48,17.48,17.46,17.46,253200.0
2015-06-19 10:10:00,17.46,17.47,17.42,17.43,599085.0,17.46,17.47,17.42,17.43,599085.0
2015-06-19 10:15:00,17.42,17.47,17.42,17.42,472830.0,17.42,17.47,17.42,17.42,472830.0
2015-06-19 10:20:00,17.43,17.43,17.39,17.41,667785.0,17.43,17.43,17.39,17.41,667785.0
2015-06-19 10:25:00,17.42,17.42,17.39,17.41,319890.0,17.42,17.42,17.39,17.41,319890.0
2015-06-19 10:30:00,17.41,17.41,17.4,17.4,297255.0,17.41,17.41,17.4,17.4,297255.0
2015-06-19 10:35:00,17.4,17.41,17.34,17.36,992715.0,17.4,17.41,17.34,17.36,992715.0
2015-06-19 10:40:00,17.36,17.39,17.34,17.35,721950.0,17.36,17.39,17.34,17.35,721950.0
2015-06-19 10:45:00,17.36,17.39,17.35,17.38,441645.0,17.36,17.39,17.35,17.38,441645.0
2015-06-19 10:50:00,17.38,17.39,17.36,17.37,342945.0,17.38,17.39,17.36,17.37,342945.0
2015-06-19 10:55:00,17.37,17.38,17.35,17.36,211590.0,17.37,17.38,17.35,17.36,211590.0
2015-06-19 11:00:00,17.37,17.38,17.36,17.38,79155.0,17.37,17.38,17.36,17.38,79155.0
2015-06-19 11:05:00,17.37,17.4,17.37,17.39,244050.0,17.37,17.4,17.37,17.39,244050.0
2015-06-19 11:10:00,17.39,17.4,17.38,17.38,167355.0,17.39,17.4,17.38,17.38,167355.0
2015-06-19 11:15:00,17.39,17.4,17.38,17.4,216480.0,17.39,17.4,17.38,17.4,216480.0
2015-06-19 11:20:00,17.4,17.4,17.39,17.39,80445.0,17.4,17.4,17.39,17.39,80445.0
2015-06-19 11:25:00,17.4,17.41,17.4,17.41,239730.0,17.4,17.41,17.4,17.41,239730.0
2015-06-19 11:30:00,17.41,17.41,17.4,17.4,151980.0,17.41,17.41,17.4,17.4,151980.0
2015-06-19 11:35:00,17.41,17.42,17.4,17.41,130425.0,17.41,17.42,17.4,17.41,130425.0
2015-06-19 11:40:00,17.41,17.42,17.38,17.39,162645.0,17.41,17.42,17.38,17.39,162645.0
2015-06-19 11:45:00,17.39,17.4,17.38,17.39,227805.0,17.39,17.4,17.38,17.39,227805.0
2015-06-19 11:50:00,17.38,17.39,17.35,17.37,341475.0,17.38,17.39,17.35,17.37,341475.0
2015-06-19 11:55:00,17.36,17.36,17.36,17.36,93660.0,17.36,17.36,17.36,17.36,93660.0
2015-06-19 12:00:00,17.36,17.38,17.35,17.36,319125.0,17.36,17.38,17.35,17.36,319125.0
2015-06-19 12:05:00,17.36,17.39,17.36,17.38,197790.0,17.36,17.39,17.36,17.38,197790.0
2015-06-19 12:10:00,17.38,17.38,17.37,17.38,95685.0,17.38,17.38,17.37,17.38,95685.0
2015-06-19 12:15:00,17.38,17.39,17.37,17.38,154845.0,17.38,17.39,17.37,17.38,154845.0
2015-06-19 12:20:00,17.38,17.41,17.37,17.4,269640.0,17.38,17.41,17.37,17.4,269640.0
2015-06-19 12:25:00,17.4,17.41,17.38,17.39,154185.0,17.4,17.41,17.38,17.39,154185.0
2015-06-19 12:30:00,17.38,17.4,17.38,17.38,87750.0,17.38,17.4,17.38,17.38,87750.0
2015-06-19 12:35:00,17.39,17.4,17.38,17.39,79575.0,17.39,17.4,17.38,17.39,79575.0
2015-06-19 12:40:00,17.39,17.39,17.38,17.38,63000.0,17.39,17.39,17.38,17.38,63000.0
2015-06-19 12:45:00,17.39,17.4,17.38,17.4,84795.0,17.39,17.4,17.38,17.4,84795.0
2015-06-19 12:50:00,17.39,17.4,17.38,17.39,54150.0,17.39,17.4,17.38,17.39,54150.0
2015-06-19 12:55:00,17.39,17.39,17.38,17.38,54000.0,17.39,17.39,17.38,17.38,54000.0
2015-06-19 13:00:00,17.38,17.39,17.38,17.38,30000.0,17.38,17.39,17.38,17.38,30000.0
2015-06-19 13:05:00,17.38,17.39,17.36,17.36,390720.0,17.38,17.39,17.36,17.36,390720.0
2015-06-19 13:10:00,17.36,17.37,17.36,17.37,56640.0,17.36,17.37,17.36,17.37,56640.0
2015-06-19 13:15:00,17.37,17.38,17.37,17.38,165120.0,17.37,17.38,17.37,17.38,165120.0
2015-06-19 13:20:00,17.38,17.39,17.37,17.37,125820.0,17.38,17.39,17.37,17.37,125820.0
2015-06-19 13:25:00,17.37,17.38,17.37,17.37,76800.0,17.37,17.38,17.37,17.37,76800.0
2015-06-19 13:30:00,17.37,17.38,17.37,17.38,152295.0,17.37,17.38,17.37,17.38,152295.0
2015-06-19 13:35:00,17.39,17.39,17.38,17.38,93570.0,17.39,17.39,17.38,17.38,93570.0
2015-06-19 13:40:00,17.38,17.39,17.38,17.38,57765.0,17.38,17.39,17.38,17.38,57765.0
2015-06-19 13:45:00,17.38,17.38,17.38,17.38,62475.0,17.38,17.38,17.38,17.38,62475.0
2015-06-19 13:50:00,17.38,17.39,17.38,17.38,250020.0,17.38,17.39,17.38,17.38,250020.0
2015-06-19 13:55:00,17.38,17.39,17.37,17.38,73500.0,17.38,17.39,17.37,17.38,73500.0
2015-06-19 14:00:00,17.38,17.39,17.38,17.38,217800.0,17.38,17.39,17.38,17.38,217800.0
2015-06-19 14:05:00,17.38,17.39,17.38,17.38,64725.0,17.38,17.39,17.38,17.38,64725.0
2015-06-19 14:10:00,17.39,17.4,17.39,17.4,214800.0,17.39,17.4,17.39,17.4,214800.0
2015-06-19 14:15:00,17.4,17.41,17.39,17.41,173535.0,17.4,17.41,17.39,17.41,173535.0
2015-06-19 14:20:00,17.41,17.42,17.4,17.41,269565.0,17.41,17.42,17.4,17.41,269565.0
2015-06-19 14:25:00,17.41,17.43,17.41,17.42,369555.0,17.41,17.43,17.41,17.42,369555.0
2015-06-19 14:30:00,17.42,17.42,17.41,17.42,178395.0,17.42,17.42,17.41,17.42,178395.0
2015-06-19 14:35:00,17.42,17.42,17.41,17.42,233865.0,17.42,17.42,17.41,17.42,233865.0
2015-06-19 14:40:00,17.42,17.43,17.42,17.43,266160.0,17.42,17.43,17.42,17.43,266160.0
2015-06-19 14:45:00,17.43,17.45,17.43,17.45,305490.0,17.43,17.45,17.43,17.45,305490.0
2015-06-19 14:50:00,17.44,17.44,17.41,17.42,446610.0,17.44,17.44,17.41,17.42,446610.0
2015-06-19 14:55:00,17.42,17.42,17.41,17.42,142545.0,17.42,17.42,17.41,17.42,142545.0
2015-06-19 15:00:00,17.42,17.43,17.4,17.42,460215.0,17.42,17.43,17.4,17.42,460215.0
2015-06-19 15:05:00,17.42,17.43,17.42,17.42,455310.0,17.42,17.43,17.42,17.42,455310.0
2015-06-19 15:10:00,17.42,17.45,17.42,17.45,520185.0,17.42,17.45,17.42,17.45,520185.0
2015-06-19 15:15:00,17.45,17.47,17.43,17.44,808635.0,17.45,17.47,17.43,17.44,808635.0
2015-06-19 15:20:00,17.44,17.46,17.44,17.45,375105.0,17.44,17.46,17.44,17.45,375105.0
2015-06-19 15:25:00,17.45,17.47,17.45,17.47,232410.0,17.45,17.47,17.45,17.47,232410.0
2015-06-19 15:30:00,17.47,17.51,17.47,17.5,680460.0,17.47,17.51,17.47,17.5,680460.0
2015-06-19 15:35:00,17.5,17.5,17.48,17.5,571695.0,17.5,17.5,17.48,17.5,571695.0
2015-06-19 15:40:00,17.5,17.5,17.49,17.49,407400.0,17.5,17.5,17.49,17.49,407400.0
2015-06-19 15:45:00,17.49,17.51,17.49,17.51,581325.0,17.49,17.51,17.49,17.51,581325.0
2015-06-19 15:50:00,17.51,17.53,17.51,17.52,1737090.0,17.51,17.53,17.51,17.52,1737090.0
2015-06-19 15:55:00,17.52,17.53,17.48,17.48,2279010.0,17.52,17.53,17.48,17.48,2279010.0
2015-06-22 09:30:00,17.48,17.58,17.44,17.53,1712115.0,17.48,17.58,17.44,17.53,1712115.0
2015-06-22 09:35:00,17.53,17.55,17.45,17.51,721740.0,17.53,17.55,17.45,17.51,721740.0
2015-06-22 09:40:00,17.52,17.52,17.39,17.42,1290345.0,17.52,17.52,17.39,17.42,1290345.0
2015-06-22 09:45:00,17.42,17.5,17.42,17.5,700830.0,17.42,17.5,17.42,17.5,700830.0
2015-06-22 09:50:00,17.49,17.55,17.49,17.52,819135.0,17.49,17.55,17.49,17.52,819135.0
2015-06-22 09:55:00,17.52,17.63,17.51,17.53,2348520.0,17.52,17.63,17.51,17.53,2348520.0
2015-06-22 10:00:00,17.53,17.59,17.22,17.37,6254145.0,17.53,17.59,17.22,17.37,6254145.0
2015-06-22 10:05:00,17.34,17.36,17.25,17.32,3535350.0,17.34,17.36,17.25,17.32,3535350.0
2015-06-22 10:10:00,17.31,17.38,17.3,17.35,899820.0,17.31,17.38,17.3,17.35,899820.0
2015-06-22 10:15:00,17.35,17.37,17.28,17.28,962130.0,17.35,17.37,17.28,17.28,962130.0
2015-06-22 10:20:00,17.29,17.32,17.22,17.22,1042830.0,17.29,17.32,17.22,17.22,1042830.0
2015-06-22 10:25:00,17.22,17.25,17.05,17.1,3978420.0,17.22,17.25,17.05,17.1,3978420.0
2015-06-22 10:30:00,17.11,17.18,17.08,17.14,1255320.0,17.11,17.18,17.08,17.14,1255320.0
2015-06-22 10:35:00,17.14,17.15,17.07,17.11,1412370.0,17.14,17.15,17.07,17.11,1412370.0
2015-06-22 10:40:00,17.1,17.35,17.1,17.3,3513840.0,17.1,17.35,17.1,17.3,3513840.0
2015-06-22 10:45:00,17.32,17.37,17.23,17.31,2012625.0,17.32,17.37,17.23,17.31,2012625.0
2015-06-22 10:50:00,17.3,17.31,17.17,17.18,1019850.0,17.3,17.31,17.17,17.18,1019850.0
2015-06-22 10:55:00,17.17,17.25,17.15,17.25,777540.0,17.17,17.25,17.15,17.25,777540.0
2015-06-22 11:00:00,17.23,17.26,17.21,17.23,276015.0,17.23,17.26,17.21,17.23,276015.0
2015-06-22 11:05:00,17.22,17.34,17.21,17.28,1329405.0,17.22,17.34,17.21,17.28,1329405.0
2015-06-22 11:10:00,17.29,17.37,17.29,17.36,1215030.0,17.29,17.37,17.29,17.36,1215030.0
2015-06-22 11:15:00,17.36,17.43,17.35,17.4,1788330.0,17.36,17.43,17.35,17.4,1788330.0
2015-06-22 11:20:00,17.39,17.4,17.35,17.37,666855.0,17.39,17.4,17.35,17.37,666855.0
2015-06-22 11:25:00,17.37,17.37,17.31,17.33,796290.0,17.37,17.37,17.31,17.33,796290.0
2015-06-22 11:30:00,17.33,17.37,17.32,17.35,532530.0,17.33,17.37,17.32,17.35,532530.0
2015-06-22 11:35:00,17.35,17.35,17.27,17.28,451740.0,17.35,17.35,17.27,17.28,451740.0
2015-06-22 11:40:00,17.28,17.31,17.27,17.29,540345.0,17.28,17.31,17.27,17.29,540345.0
2015-06-22 11:45:00,17.28,17.3,17.27,17.3,197940.0,17.28,17.3,17.27,17.3,197940.0
2015-06-22 11:50:00,17.3,17.32,17.28,17.32,481050.0,17.3,17.32,17.28,17.32,481050.0
2015-06-22 11:55:00,17.32,17.33,17.29,17.3,157350.0,17.32,17.33,17.29,17.3,157350.0
2015-06-22 12:00:00,17.29,17.32,17.29,17.3,286365.0,17.29,17.32,17.29,17.3,286365.0
2015-06-22 12:05:00,17.3,17.36,17.3,17.35,336330.0,17.3,17.36,17.3,17.35,336330.0
2015-06-22 12:10:00,17.34,17.35,17.33,17.34,175515.0,17.34,17.35,17.33,17.34,175515.0
2015-06-22 12:15:00,17.33,17.37,17.33,17.37,402615.0,17.33,17.37,17.33,17.37,402615.0
2015-06-22 12:20:00,17.37,17.39,17.36,17.37,691425.0,17.37,17.39,17.36,17.37,691425.0
2015-06-22 12:25:00,17.38,17.38,17.33,17.35,263955.0,17.38,17.38,17.33,17.35,263955.0
2015-06-22 12:30:00,17.35,17.38,17.33,17.37,497730.0,17.35,17.38,17.33,17.37,497730.0
2015-06-22 12:35:00,17.38,17.38,17.36,17.36,230580.0,17.38,17.38,17.36,17.36,230580.0
2015-06-22 12:40:00,17.35,17.35,17.33,17.34,228870.0,17.35,17.35,17.33,17.34,228870.0
2015-06-22 12:45:00,17.35,17.37,17.35,17.35,152220.0,17.35,17.37,17.35,17.35,152220.0
2015-06-22 12:50:00,17.37,17.41,17.36,17.41,423930.0,17.37,17.41,17.36,17.41,423930.0
2015-06-22 12:55:00,17.4,17.41,17.38,17.38,170385.0,17.4,17.41,17.38,17.38,170385.0
2015-06-22 13:00:00,17.38,17.38,17.37,17.38,65145.0,17.38,17.38,17.37,17.38,65145.0
2015-06-22 13:05:00,17.38,17.38,17.37,17.37,38400.0,17.38,17.38,17.37,17.37,38400.0
2015-06-22 13:10:00,17.37,17.39,17.36,17.37,513225.0,17.37,17.39,17.36,17.37,513225.0
2015-06-22 13:15:00,17.37,17.38,17.35,17.35,241770.0,17.37,17.38,17.35,17.35,241770.0
2015-06-22 13:20:00,17.36,17.36,17.34,17.34,121710.0,17.36,17.36,17.34,17.34,121710.0
2015-06-22 13:25:00,17.33,17.34,17.31,17.31,487440.0,17.33,17.34,17.31,17.31,487440.0
2015-06-22 13:30:00,17.31,17.31,17.3,17.31,74250.0,17.31,17.31,17.3,17.31,74250.0
2015-06-22 13:35:00,17.31,17.31,17.29,17.3,335970.0,17.31,17.31,17.29,17.3,335970.0
2015-06-22 13:40:00,17.3,17.32,17.3,17.31,242085.0,17.3,17.32,17.3,17.31,242085.0
2015-06-22 13:45:00,17.31,17.31,17.28,17.28,645960.0,17.31,17.31,17.28,17.28,645960.0
2015-06-22 13:50:00,17.28,17.3,17.28,17.28,216090.0,17.28,17.3,17.28,17.28,216090.0
2015-06-22 13:55:00,17.28,17.29,17.27,17.29,317220.0,17.28,17.29,17.27,17.29,317220.0
2015-06-22 14:00:00,17.29,17.29,17.28,17.28,286230.0,17.29,17.29,17.28,17.28,286230.0
2015-06-22 14:05:00,17.28,17.29,17.27,17.28,140490.0,17.28,17.29,17.27,17.28,140490.0
2015-06-22 14:10:00,17.27,17.28,17.27,17.28,160335.0,17.27,17.28,17.27,17.28,160335.0
2015-06-22 14:15:00,17.28,17.3,17.27,17.29,122385.0,17.28,17.3,17.27,17.29,122385.0
2015-06-22 14:20:00,17.29,17.3,17.28,17.29,180015.0,17.29,17.3,17.28,17.29,180015.0
2015-06-22 14:25:00,17.28,17.29,17.27,17.27,228225.0,17.28,17.29,17.27,17.27,228225.0
2015-06-22 14:30:00,17.27,17.29,17.25,17.27,539655.0,17.27,17.29,17.25,17.27,539655.0
2015-06-22 14:35:00,17.26,17.27,17.24,17.24,286410.0,17.26,17.27,17.24,17.24,286410.0
2015-06-22 14:40:00,17.25,17.26,17.24,17.26,236595.0,17.25,17.26,17.24,17.26,236595.0
2015-06-22 14:45:00,17.26,17.26,17.24,17.24,261630.0,17.26,17.26,17.24,17.24,261630.0
2015-06-22 14:50:00,17.25,17.27,17.24,17.26,223620.0,17.25,17.27,17.24,17.26,223620.0
2015-06-22 14:55:00,17.26,17.26,17.24,17.25,415590.0,17.26,17.26,17.24,17.25,415590.0
2015-06-22 15:00:00,17.25,17.29,17.25,17.29,376005.0,17.25,17.29,17.25,17.29,376005.0
2015-06-22 15:05:00,17.29,17.33,17.29,17.31,490305.0,17.29,17.33,17.29,17.31,490305.0
2015-06-22 15:10:00,17.32,17.35,17.32,17.32,574170.0,17.32,17.35,17.32,17.32,574170.0
2015-06-22 15:15:00,17.33,17.33,17.31,17.32,268635.0,17.33,17.33,17.31,17.32,268635.0
2015-06-22 15:20:00,17.32,17.33,17.31,17.33,303195.0,17.32,17.33,17.31,17.33,303195.0
2015-06-22 15:25:00,17.33,17.33,17.31,17.32,232800.0,17.33,17.33,17.31,17.32,232800.0
2015-06-22 15:30:00,17.31,17.33,17.31,17.32,308880.0,17.31,17.33,17.31,17.32,308880.0
2015-06-22 15:35:00,17.32,17.34,17.31,17.32,624255.0,17.32,17.34,17.31,17.32,624255.0
2015-06-22 15:40:00,17.32,17.34,17.31,17.34,302400.0,17.32,17.34,17.31,17.34,302400.0
2015-06-22 15:45:00,17.34,17.34,17.31,17.32,467865.0,17.34,17.34,17.31,17.32,467865.0
2015-06-22 15:50:00,17.32,17.34,17.28,17.3,781215.0,17.32,17.34,17.28,17.3,781215.0
2015-06-22 15:55:00,17.29,17.33,17.29,17.32,1269720.0,17.29,17.33,17.29,17.32,1269720.0
2015-06-23 09:30:00,17.34,17.39,17.33,17.37,829560.0,17.34,17.39,17.33,17.37,829560.0
2015-06-23 09:35:00,17.36,17.37,17.32,17.33,490740.0,17.36,17.37,17.32,17.33,490740.0
2015-06-23 09:40:00,17.35,17.42,17.34,17.36,694230.0,17.35,17.42,17.34,17.36,694230.0
2015-06-23 09:45:00,17.36,17.36,17.24,17.33,761880.0,17.36,17.36,17.24,17.33,761880.0
2015-06-23 09:50:00,17.33,17.37,17.27,17.28,421725.0,17.33,17.37,17.27,17.28,421725.0
2015-06-23 09:55:00,17.28,17.33,17.28,17.3,412740.0,17.28,17.33,17.28,17.3,412740.0
2015-06-23 10:00:00,17.31,17.38,17.29,17.38,402525.0,17.31,17.38,17.29,17.38,402525.0
2015-06-23 10:05:00,17.38,17.4,17.36,17.38,478845.0,17.38,17.4,17.36,17.38,478845.0
2015-06-23 10:10:00,17.39,17.43,17.38,17.43,499980.0,17.39,17.43,17.38,17.43,499980.0
2015-06-23 10:15:00,17.43,17.43,17.39,17.42,609750.0,17.43,17.43,17.39,17.42,609750.0
2015-06-23 10:20:00,17.42,17.43,17.37,17.4,625455.0,17.42,17.43,17.37,17.4,625455.0
2015-06-23 10:25:00,17.4,17.41,17.36,17.37,583905.0,17.4,17.41,17.36,17.37,583905.0
2015-06-23 10:30:00,17.36,17.41,17.35,17.4,840720.0,17.36,17.41,17.35,17.4,840720.0
2015-06-23 10:35:00,17.4,17.45,17.4,17.44,789855.0,17.4,17.45,17.4,17.44,789855.0
2015-06-23 10:40:00,17.45,17.56,17.44,17.54,2367795.0,17.45,17.56,17.44,17.54,2367795.0
2015-06-23 10:45:00,17.55,17.6,17.51,17.59,1696710.0,17.55,17.6,17.51,17.59,1696710.0
2015-06-23 10:50:00,17.59,17.61,17.53,17.61,1206900.0,17.59,17.61,17.53,17.61,1206900.0
2015-06-23 10:55:00,17.61,17.66,17.59,17.6,2283045.0,17.61,17.66,17.59,17.6,2283045.0
2015-06-23 11:00:00,17.6,17.7,17.57,17.7,2717790.0,17.6,17.7,17.57,17.7,2717790.0
2015-06-23 11:05:00,17.7,17.75,17.69,17.71,2543040.0,17.7,17.75,17.69,17.71,2543040.0
2015-06-23 11:10:00,17.7,17.72,17.67,17.68,1070835.0,17.7,17.72,17.67,17.68,1070835.0
2015-06-23 11:15:00,17.68,17.69,17.62,17.67,884475.0,17.68,17.69,17.62,17.67,884475.0
2015-06-23 11:20:00,17.67,17.68,17.64,17.66,532995.0,17.67,17.68,17.64,17.66,532995.0
2015-06-23 11:25:00,17.66,17.68,17.65,17.67,523845.0,17.66,17.68,17.65,17.67,523845.0
2015-06-23 11:30:00,17.67,17.72,17.66,17.69,616785.0,17.67,17.72,17.66,17.69,616785.0
2015-06-23 11:35:00,17.7,17.75,17.69,17.74,829545.0,17.7,17.75,17.69,17.74,829545.0
2015-06-23 11:40:00,17.74,17.74,17.67,17.69,435465.0,17.74,17.74,17.67,17.69,435465.0
2015-06-23 11:45:00,17.71,17.71,17.68,17.69,402270.0,17.71,17.71,17.68,17.69,402270.0
2015-06-23 11:50:00,17.69,17.69,17.64,17.66,767700.0,17.69,17.69,17.64,17.66,767700.0
2015-06-23 11:55:00,17.66,17.68,17.64,17.64,345090.0,17.66,17.68,17.64,17.64,345090.0
2015-06-23 12:00:00,17.65,17.67,17.64,17.65,172065.0,17.65,17.67,17.64,17.65,172065.0
2015-06-23 12:05:00,17.64,17.64,17.59,17.62,835305.0,17.64,17.64,17.59,17.62,835305.0
2015-06-23 12:10:00,17.61,17.62,17.59,17.61,209700.0,17.61,17.62,17.59,17.61,209700.0
2015-06-23 12:15:00,17.61,17.63,17.59,17.63,332085.0,17.61,17.63,17.59,17.63,332085.0
2015-06-23 12:20:00,17.63,17.65,17.62,17.63,207555.0,17.63,17.65,17.62,17.63,207555.0
2015-06-23 12:25:00,17.64,17.65,17.63,17.65,146625.0,17.64,17.65,17.63,17.65,146625.0
2015-06-23 12:30:00,17.64,17.64,17.62,17.64,271275.0,17.64,17.64,17.62,17.64,271275.0
2015-06-23 12:35:00,17.64,17.65,17.61,17.62,168210.0,17.64,17.65,17.61,17.62,168210.0
2015-06-23 12:40:00,17.63,17.65,17.62,17.64,142755.0,17.63,17.65,17.62,17.64,142755.0
2015-06-23 12:45:00,17.65,17.65,17.63,17.64,43575.0,17.65,17.65,17.63,17.64,43575.0
2015-06-23 12:50:00,17.64,17.65,17.63,17.65,131415.0,17.64,17.65,17.63,17.65,131415.0
2015-06-23 12:55:00,17.64,17.65,17.63,17.64,151995.0,17.64,17.65,17.63,17.64,151995.0
2015-06-23 13:00:00,17.65,17.65,17.63,17.63,539910.0,17.65,17.65,17.63,17.63,539910.0
2015-06-23 13:05:00,17.63,17.64,17.62,17.63,217755.0,17.63,17.64,17.62,17.63,217755.0
2015-06-23 13:10:00,17.63,17.65,17.63,17.64,192735.0,17.63,17.65,17.63,17.64,192735.0
2015-06-23 13:15:00,17.64,17.65,17.63,17.64,390750.0,17.64,17.65,17.63,17.64,390750.0
2015-06-23 13:20:00,17.65,17.65,17.63,17.65,196110.0,17.65,17.65,17.63,17.65,196110.0
2015-06-23 13:25:00,17.64,17.69,17.64,17.69,587415.0,17.64,17.69,17.64,17.69,587415.0
2015-06-23 13:30:00,17.69,17.69,17.66,17.69,257280.0,17.69,17.69,17.66,17.69,257280.0
2015-06-23 13:35:00,17.68,17.71,17.68,17.71,415140.0,17.68,17.71,17.68,17.71,415140.0
2015-06-23 13:40:00,17.71,17.71,17.68,17.7,392265.0,17.71,17.71,17.68,17.7,392265.0
2015-06-23 13:45:00,17.7,17.71,17.68,17.7,265470.0,17.7,17.71,17.68,17.7,265470.0
2015-06-23 13:50:00,17.7,17.7,17.69,17.7,265215.0,17.7,17.7,17.69,17.7,265215.0
2015-06-23 13:55:00,17.7,17.74,17.7,17.74,660090.0,17.7,17.74,17.7,17.74,660090.0
2015-06-23 14:00:00,17.74,17.76,17.73,17.73,795495.0,17.74,17.76,17.73,17.73,795495.0
2015-06-23 14:05:00,17.74,17.76,17.73,17.76,324960.0,17.74,17.76,17.73,17.76,324960.0
2015-06-23 14:10:00,17.76,17.76,17.74,17.75,339045.0,17.76,17.76,17.74,17.75,339045.0
2015-06-23 14:15:00,17.75,17.76,17.73,17.76,652365.0,17.75,17.76,17.73,17.76,652365.0
2015-06-23 14:20:00,17.76,17.77,17.75,17.77,630870.0,17.76,17.77,17.75,17.77,630870.0
2015-06-23 14:25:00,17.77,17.78,17.76,17.78,445665.0,17.77,17.78,17.76,17.78,445665.0
2015-06-23 14:30:00,17.78,17.78,17.74,17.76,683040.0,17.78,17.78,17.74,17.76,683040.0
2015-06-23 14:35:00,17.76,17.78,17.73,17.77,573840.0,17.76,17.78,17.73,17.77,573840.0
2015-06-23 14:40:00,17.77,17.82,17.77,17.82,905685.0,17.77,17.82,17.77,17.82,905685.0
2015-06-23 14:45:00,17.81,17.84,17.81,17.83,813315.0,17.81,17.84,17.81,17.83,813315.0
2015-06-23 14:50:00,17.83,17.87,17.83,17.85,750780.0,17.83,17.87,17.83,17.85,750780.0
2015-06-23 14:55:00,17.85,17.86,17.81,17.81,622095.0,17.85,17.86,17.81,17.81,622095.0
2015-06-23 15:00:00,17.81,17.85,17.8,17.85,340710.0,17.81,17.85,17.8,17.85,340710.0
2015-06-23 15:05:00,17.85,17.85,17.81,17.82,342000.0,17.85,17.85,17.81,17.82,342000.0
2015-06-23 15:10:00,17.82,17.83,17.81,17.82,226380.0,17.82,17.83,17.81,17.82,226380.0
2015-06-23 15:15:00,17.82,17.82,17.78,17.79,471690.0,17.82,17.82,17.78,17.79,471690.0
2015-06-23 15:20:00,17.79,17.82,17.78,17.81,529950.0,17.79,17.82,17.78,17.81,529950.0
2015-06-23 15:25:00,17.81,17.84,17.81,17.82,423825.0,17.81,17.84,17.81,17.82,423825.0
2015-06-23 15:30:00,17.82,17.84,17.81,17.83,322665.0,17.82,17.84,17.81,17.83,322665.0
2015-06-23 15:35:00,17.83,17.84,17.81,17.82,323985.0,17.83,17.84,17.81,17.82,323985.0
2015-06-23 15:40:00,17.82,17.83,17.81,17.82,555660.0,17.82,17.83,17.81,17.82,555660.0
2015-06-23 15:45:00,17.82,17.83,17.81,17.82,631620.0,17.82,17.83,17.81,17.82,631620.0
2015-06-23 15:50:00,17.82,17.83,17.8,17.83,1188090.0,17.82,17.83,17.8,17.83,1188090.0
2015-06-23 15:55:00,17.83,17.85,17.81,17.84,2360340.0,17.83,17.85,17.81,17.84,2360340.0
2015-06-24 09:30:00,17.8,17.8,17.68,17.7,1515780.0,17.8,17.8,17.68,17.7,1515780.0
2015-06-24 09:35:00,17.71,17.82,17.69,17.81,1301925.0,17.71,17.82,17.69,17.81,1301925.0
2015-06-24 09:40:00,17.8,17.81,17.71,17.71,590415.0,17.8,17.81,17.71,17.71,590415.0
2015-06-24 09:45:00,17.71,17.75,17.7,17.73,590385.0,17.71,17.75,17.7,17.73,590385.0
2015-06-24 09:50:00,17.73,17.75,17.71,17.73,285600.0,17.73,17.75,17.71,17.73,285600.0
2015-06-24 09:55:00,17.74,17.82,17.72,17.8,874050.0,17.74,17.82,17.72,17.8,874050.0
2015-06-24 10:00:00,17.8,17.82,17.79,17.8,678390.0,17.8,17.82,17.79,17.8,678390.0
2015-06-24 10:05:00,17.81,17.81,17.72,17.73,829680.0,17.81,17.81,17.72,17.73,829680.0
2015-06-24 10:10:00,17.74,17.77,17.72,17.77,368265.0,17.74,17.77,17.72,17.77,368265.0
2015-06-24 10:15:00,17.76,17.79,17.75,17.79,846180.0,17.76,17.79,17.75,17.79,846180.0
2015-06-24 10:20:00,17.79,17.79,17.75,17.77,375720.0,17.79,17.79,17.75,17.77,375720.0
2015-06-24 10:25:00,17.77,17.79,17.76,17.79,435900.0,17.77,17.79,17.76,17.79,435900.0
2015-06-24 10:30:00,17.79,17.82,17.77,17.79,566415.0,17.79,17.82,17.77,17.79,566415.0
2015-06-24 10:35:00,17.77,17.8,17.77,17.77,500070.0,17.77,17.8,17.77,17.77,500070.0
2015-06-24 10:40:00,17.78,17.8,17.72,17.72,363690.0,17.78,17.8,17.72,17.72,363690.0
2015-06-24 10:45:00,17.72,17.74,17.71,17.74,502875.0,17.72,17.74,17.71,17.74,502875.0
2015-06-24 10:50:00,17.73,17.75,17.73,17.75,260445.0,17.73,17.75,17.73,17.75,260445.0
2015-06-24 10:55:00,17.75,17.76,17.73,17.74,166920.0,17.75,17.76,17.73,17.74,166920.0
2015-06-24 11:00:00,17.74,17.75,17.71,17.73,372045.0,17.74,17.75,17.71,17.73,372045.0
2015-06-24 11:05:00,17.73,17.73,17.69,17.71,334155.0,17.73,17.73,17.69,17.71,334155.0
2015-06-24 11:10:00,17.71,17.72,17.69,17.7,184095.0,17.71,17.72,17.69,17.7,184095.0
2015-06-24 11:15:00,17.7,17.71,17.67,17.7,488550.0,17.7,17.71,17.67,17.7,488550.0
2015-06-24 11:20:00,17.69,17.7,17.67,17.68,498000.0,17.69,17.7,17.67,17.68,498000.0
2015-06-24 11:25:00,17.68,17.72,17.68,17.71,371025.0,17.68,17.72,17.68,17.71,371025.0
2015-06-24 11:30:00,17.72,17.72,17.7,17.71,413760.0,17.72,17.72,17.7,17.71,413760.0
2015-06-24 11:35:00,17.72,17.75,17.71,17.74,226980.0,17.72,17.75,17.71,17.74,226980.0
2015-06-24 11:40:00,17.73,17.74,17.72,17.74,146700.0,17.73,17.74,17.72,17.74,146700.0
2015-06-24 11:45:00,17.74,17.75,17.71,17.71,394845.0,17.74,17.75,17.71,17.71,394845.0
2015-06-24 11:50:00,17.71,17.73,17.7,17.72,268860.0,17.71,17.73,17.7,17.72,268860.0
2015-06-24 11:55:00,17.72,17.73,17.71,17.72,264825.0,17.72,17.73,17.71,17.72,264825.0
2015-06-24 12:00:00,17.72,17.72,17.69,17.69,226020.0,17.72,17.72,17.69,17.69,226020.0
2015-06-24 12:05:00,17.7,17.7,17.65,17.65,677835.0,17.7,17.7,17.65,17.65,677835.0
2015-06-24 12:10:00,17.66,17.67,17.63,17.65,613065.0,17.66,17.67,17.63,17.65,613065.0
2015-06-24 12:15:00,17.65,17.69,17.64,17.69,261840.0,17.65,17.69,17.64,17.69,261840.0
2015-06-24 12:20:00,17.69,17.69,17.66,17.69,513075.0,17.69,17.69,17.66,17.69,513075.0
2015-06-24 12:25:00,17.68,17.68,17.65,17.66,406545.0,17.68,17.68,17.65,17.66,406545.0
2015-06-24 12:30:00,17.66,17.66,17.63,17.65,370455.0,17.66,17.66,17.63,17.65,370455.0
2015-06-24 12:35:00,17.65,17.67,17.64,17.65,288975.0,17.65,17.67,17.64,17.65,288975.0
2015-06-24 12:40:00,17.66,17.68,17.65,17.68,180015.0,17.66,17.68,17.65,17.68,180015.0
2015-06-24 12:45:00,17.68,17.69,17.66,17.67,383115.0,17.68,17.69,17.66,17.67,383115.0
2015-06-24 12:50:00,17.67,17.68,17.67,17.67,78510.0,17.67,17.68,17.67,17.67,78510.0
2015-06-24 12:55:00,17.68,17.68,17.66,17.66,139065.0,17.68,17.68,17.66,17.66,139065.0
2015-06-24 13:00:00,17.66,17.67,17.65,17.65,107325.0,17.66,17.67,17.65,17.65,107325.0
2015-06-24 13:05:00,17.66,17.69,17.66,17.68,171165.0,17.66,17.69,17.66,17.68,171165.0
2015-06-24 13:10:00,17.69,17.69,17.67,17.68,82500.0,17.69,17.69,17.67,17.68,82500.0
2015-06-24 13:15:00,17.68,17.69,17.67,17.68,180390.0,17.68,17.69,17.67,17.68,180390.0
2015-06-24 13:20:00,17.67,17.68,17.66,17.66,72600.0,17.67,17.68,17.66,17.66,72600.0
2015-06-24 13:25:00,17.66,17.67,17.64,17.64,352860.0,17.66,17.67,17.64,17.64,352860.0
2015-06-24 13:30:00,17.64,17.66,17.63,17.64,290010.0,17.64,17.66,17.63,17.64,290010.0
2015-06-24 13:35:00,17.64,17.64,17.61,17.62,463785.0,17.64,17.64,17.61,17.62,463785.0
2015-06-24 13:40:00,17.63,17.63,17.6,17.61,288435.0,17.63,17.63,17.6,17.61,288435.0
2015-06-24 13:45:00,17.6,17.64,17.58,17.63,581115.0,17.6,17.64,17.58,17.63,581115.0
2015-06-24 13:50:00,17.63,17.64,17.6,17.6,166680.0,17.63,17.64,17.6,17.6,166680.0
2015-06-24 13:55:00,17.61,17.64,17.6,17.63,229665.0,17.61,17.64,17.6,17.63,229665.0
2015-06-24 14:00:00,17.64,17.64,17.63,17.63,100140.0,17.64,17.64,17.63,17.63,100140.0
2015-06-24 14:05:00,17.63,17.64,17.62,17.63,131445.0,17.63,17.64,17.62,17.63,131445.0
2015-06-24 14:10:00,17.63,17.64,17.62,17.63,132135.0,17.63,17.64,17.62,17.63,132135.0
2015-06-24 14:15:00,17.63,17.65,17.62,17.64,334470.0,17.63,17.65,17.62,17.64,334470.0
2015-06-24 14:20:00,17.64,17.64,17.62,17.63,290850.0,17.64,17.64,17.62,17.63,290850.0
2015-06-24 14:25:00,17.62,17.62,17.6,17.61,216225.0,17.62,17.62,17.6,17.61,216225.0
2015-06-24 14:30:00,17.61,17.64,17.61,17.63,174810.0,17.61,17.64,17.61,17.63,174810.0
2015-06-24 14:35:00,17.63,17.66,17.63,17.65,157395.0,17.63,17.66,17.63,17.65,157395.0
2015-06-24 14:40:00,17.65,17.66,17.64,17.64,199230.0,17.65,17.66,17.64,17.64,199230.0
2015-06-24 14:45:00,17.65,17.66,17.65,17.65,123660.0,17.65,17.66,17.65,17.65,123660.0
2015-06-24 14:50:00,17.65,17.7,17.64,17.68,345960.0,17.65,17.7,17.64,17.68,345960.0
2015-06-24 14:55:00,17.69,17.69,17.66,17.66,145770.0,17.69,17.69,17.66,17.66,145770.0
2015-06-24 15:00:00,17.66,17.69,17.66,17.68,156090.0,17.66,17.69,17.66,17.68,156090.0
2015-06-24 15:05:00,17.68,17.7,17.67,17.67,370350.0,17.68,17.7,17.67,17.67,370350.0
2015-06-24 15:10:00,17.67,17.69,17.67,17.68,328425.0,17.67,17.69,17.67,17.68,328425.0
2015-06-24 15:15:00,17.68,17.7,17.68,17.7,358695.0,17.68,17.7,17.68,17.7,358695.0
2015-06-24 15:20:00,17.69,17.7,17.68,17.69,323595.0,17.69,17.7,17.68,17.69,323595.0
2015-06-24 15:25:00,17.69,17.71,17.69,17.7,324405.0,17.69,17.71,17.69,17.7,324405.0
2015-06-24 15:30:00,17.69,17.71,17.69,17.7,283755.0,17.69,17.71,17.69,17.7,283755.0
2015-06-24 15:35:00,17.7,17.71,17.68,17.68,404430.0,17.7,17.71,17.68,17.68,404430.0
2015-06-24 15:40:00,17.68,17.69,17.67,17.69,357510.0,17.68,17.69,17.67,17.69,357510.0
2015-06-24 15:45:00,17.69,17.69,17.67,17.68,396045.0,17.69,17.69,17.67,17.68,396045.0
2015-06-24 15:50:00,17.69,17.7,17.68,17.68,626010.0,17.69,17.7,17.68,17.68,626010.0
2015-06-24 15:55:00,17.68,17.7,17.67,17.67,876120.0,17.68,17.7,17.67,17.67,876120.0
2015-06-25 09:30:00,17.76,17.79,17.71,17.76,1017660.0,17.76,17.79,17.71,17.76,1017660.0
2015-06-25 09:35:00,17.75,17.8,17.71,17.75,659760.0,17.75,17.8,17.71,17.75,659760.0
2015-06-25 09:40:00,17.73,17.79,17.72,17.79,544920.0,17.73,17.79,17.72,17.79,544920.0
2015-06-25 09:45:00,17.79,17.87,17.79,17.81,1363560.0,17.79,17.87,17.79,17.81,1363560.0
2015-06-25 09:50:00,17.81,17.83,17.77,17.78,708495.0,17.81,17.83,17.77,17.78,708495.0
2015-06-25 09:55:00,17.77,17.79,17.75,17.76,388755.0,17.77,17.79,17.75,17.76,388755.0
2015-06-25 10:00:00,17.76,17.77,17.72,17.73,337095.0,17.76,17.77,17.72,17.73,337095.0
2015-06-25 10:05:00,17.73,17.74,17.68,17.7,653970.0,17.73,17.74,17.68,17.7,653970.0
2015-06-25 10:10:00,17.7,17.76,17.7,17.75,471480.0,17.7,17.76,17.7,17.75,471480.0
2015-06-25 10:15:00,17.74,17.75,17.7,17.75,286320.0,17.74,17.75,17.7,17.75,286320.0
2015-06-25 10:20:00,17.75,17.76,17.73,17.76,283155.0,17.75,17.76,17.73,17.76,283155.0
2015-06-25 10:25:00,17.76,17.8,17.76,17.8,575655.0,17.76,17.8,17.76,17.8,575655.0
2015-06-25 10:30:00,17.8,17.8,17.74,17.77,301905.0,17.8,17.8,17.74,17.77,301905.0
2015-06-25 10:35:00,17.77,17.77,17.74,17.76,206220.0,17.77,17.77,17.74,17.76,206220.0
2015-06-25 10:40:00,17.76,17.77,17.75,17.76,247950.0,17.76,17.77,17.75,17.76,247950.0
2015-06-25 10:45:00,17.76,17.78,17.75,17.77,95250.0,17.76,17.78,17.75,17.77,95250.0
2015-06-25 10:50:00,17.77,17.77,17.75,17.76,134565.0,17.77,17.77,17.75,17.76,134565.0
2015-06-25 10:55:00,17.76,17.78,17.76,17.77,175320.0,17.76,17.78,17.76,17.77,175320.0
2015-06-25 11:00:00,17.77,17.78,17.76,17.78,118410.0,17.77,17.78,17.76,17.78,118410.0
2015-06-25 11:05:00,17.77,17.79,17.76,17.78,196050.0,17.77,17.79,17.76,17.78,196050.0
2015-06-25 11:10:00,17.78,17.79,17.77,17.78,320970.0,17.78,17.79,17.77,17.78,320970.0
2015-06-25 11:15:00,17.79,17.8,17.77,17.79,146235.0,17.79,17.8,17.77,17.79,146235.0
2015-06-25 11:20:00,17.8,17.81,17.79,17.81,320385.0,17.8,17.81,17.79,17.81,320385.0
2015-06-25 11:25:00,17.81,17.81,17.8,17.8,238830.0,17.81,17.81,17.8,17.8,238830.0
2015-06-25 11:30:00,17.8,17.81,17.79,17.8,335820.0,17.8,17.81,17.79,17.8,335820.0
2015-06-25 11:35:00,17.81,17.84,17.81,17.84,474570.0,17.81,17.84,17.81,17.84,474570.0
2015-06-25 11:40:00,17.83,17.93,17.83,17.92,1711230.0,17.83,17.93,17.83,17.92,1711230.0
2015-06-25 11:45:00,17.91,17.93,17.89,17.92,995310.0,17.91,17.93,17.89,17.92,995310.0
2015-06-25 11:50:00,17.92,18.06,17.89,18.03,2198610.0,17.92,18.06,17.89,18.03,2198610.0
2015-06-25 11:55:00,18.04,18.04,17.99,18.0,1038690.0,18.04,18.04,17.99,18.0,1038690.0
2015-06-25 12:00:00,17.99,18.03,17.99,18.0,716580.0,17.99,18.03,17.99,18.0,716580.0
2015-06-25 12:05:00,18.01,18.09,18.0,18.09,999765.0,18.01,18.09,18.0,18.09,999765.0
2015-06-25 12:10:00,18.09,18.09,18.02,18.02,872250.0,18.09,18.09,18.02,18.02,872250.0
2015-06-25 12:15:00,18.02,18.05,18.01,18.02,597255.0,18.02,18.05,18.01,18.02,597255.0
2015-06-25 12:20:00,18.02,18.02,17.99,18.0,581190.0,18.02,18.02,17.99,18.0,581190.0
2015-06-25 12:25:00,18.0,18.0,17.94,17.96,434910.0,18.0,18.0,17.94,17.96,434910.0
2015-06-25 12:30:00,17.96,18.0,17.96,17.97,415080.0,17.96,18.0,17.96,17.97,415080.0
2015-06-25 12:35:00,17.97,18.0,17.97,17.99,444570.0,17.97,18.0,17.97,17.99,444570.0
2015-06-25 12:40:00,17.99,18.0,17.97,17.99,260040.0,17.99,18.0,17.97,17.99,260040.0
2015-06-25 12:45:00,17.98,17.98,17.95,17.97,219495.0,17.98,17.98,17.95,17.97,219495.0
2015-06-25 12:50:00,17.97,17.98,17.95,17.96,227805.0,17.97,17.98,17.95,17.96,227805.0
2015-06-25 12:55:00,17.97,17.98,17.95,17.96,194520.0,17.97,17.98,17.95,17.96,194520.0
2015-06-25 13:00:00,17.96,17.96,17.93,17.94,526950.0,17.96,17.96,17.93,17.94,526950.0
2015-06-25 13:05:00,17.94,17.95,17.94,17.94,108975.0,17.94,17.95,17.94,17.94,108975.0
2015-06-25 13:10:00,17.94,17.95,17.94,17.95,65280.0,17.94,17.95,17.94,17.95,65280.0
2015-06-25 13:15:00,17.94,17.97,17.93,17.95,367260.0,17.94,17.97,17.93,17.95,367260.0
2015-06-25 13:20:00,17.95,17.97,17.94,17.96,212085.0,17.95,17.97,17.94,17.96,212085.0
2015-06-25 13:25:00,17.96,17.96,17.91,17.91,286455.0,17.96,17.96,17.91,17.91,286455.0
2015-06-25 13:30:00,17.91,17.92,17.9,17.91,215670.0,17.91,17.92,17.9,17.91,215670.0
2015-06-25 13:35:00,17.9,17.91,17.88,17.89,353055.0,17.9,17.91,17.88,17.89,353055.0
2015-06-25 13:40:00,17.89,17.89,17.87,17.89,267240.0,17.89,17.89,17.87,17.89,267240.0
2015-06-25 13:45:00,17.89,17.91,17.88,17.91,102615.0,17.89,17.91,17.88,17.91,102615.0
2015-06-25 13:50:00,17.91,17.92,17.91,17.92,506475.0,17.91,17.92,17.91,17.92,506475.0
2015-06-25 13:55:00,17.92,17.96,17.92,17.94,411735.0,17.92,17.96,17.92,17.94,411735.0
2015-06-25 14:00:00,17.94,17.95,17.92,17.92,267405.0,17.94,17.95,17.92,17.92,267405.0
2015-06-25 14:05:00,17.92,17.92,17.9,17.91,295245.0,17.92,17.92,17.9,17.91,295245.0
2015-06-25 14:10:00,17.9,17.9,17.84,17.87,777120.0,17.9,17.9,17.84,17.87,777120.0
2015-06-25 14:15:00,17.87,17.88,17.87,17.88,151290.0,17.87,17.88,17.87,17.88,151290.0
2015-06-25 14:20:00,17.87,17.87,17.84,17.86,426270.0,17.87,17.87,17.84,17.86,426270.0
2015-06-25 14:25:00,17.86,17.87,17.81,17.82,505995.0,17.86,17.87,17.81,17.82,505995.0
2015-06-25 14:30:00,17.82,17.85,17.82,17.85,363045.0,17.82,17.85,17.82,17.85,363045.0
2015-06-25 14:35:00,17.85,17.87,17.83,17.87,400215.0,17.85,17.87,17.83,17.87,400215.0
2015-06-25 14:40:00,17.87,17.91,17.86,17.91,742395.0,17.87,17.91,17.86,17.91,742395.0
2015-06-25 14:45:00,17.91,17.91,17.89,17.89,206745.0,17.91,17.91,17.89,17.89,206745.0
2015-06-25 14:50:00,17.89,17.9,17.87,17.9,229125.0,17.89,17.9,17.87,17.9,229125.0
2015-06-25 14:55:00,17.9,17.92,17.89,17.91,266655.0,17.9,17.92,17.89,17.91,266655.0
2015-06-25 15:00:00,17.91,17.93,17.91,17.93,233730.0,17.91,17.93,17.91,17.93,233730.0
2015-06-25 15:05:00,17.93,17.99,17.93,17.99,753330.0,17.93,17.99,17.93,17.99,753330.0
2015-06-25 15:10:00,17.99,18.0,17.97,17.97,592845.0,17.99,18.0,17.97,17.97,592845.0
2015-06-25 15:15:00,17.97,17.99,17.96,17.98,288180.0,17.97,17.99,17.96,17.98,288180.0
2015-06-25 15:20:00,17.98,18.0,17.98,17.99,265110.0,17.98,18.0,17.98,17.99,265110.0
2015-06-25 15:25:00,17.99,18.0,17.98,17.99,578940.0,17.99,18.0,17.98,17.99,578940.0
2015-06-25 15:30:00,17.98,17.99,17.95,17.95,357525.0,17.98,17.99,17.95,17.95,357525.0
2015-06-25 15:35:00,17.95,17.96,17.94,17.95,319140.0,17.95,17.96,17.94,17.95,319140.0
2015-06-25 15:40:00,17.95,17.95,17.93,17.93,242205.0,17.95,17.95,17.93,17.93,242205.0
2015-06-25 15:45:00,17.94,17.95,17.93,17.95,386070.0,17.94,17.95,17.93,17.95,386070.0
2015-06-25 15:50:00,17.95,17.96,17.93,17.93,662880.0,17.95,17.96,17.93,17.93,662880.0
2015-06-25 15:55:00,17.93,17.93,17.91,17.92,1293510.0,17.93,17.93,17.91,17.92,1293510.0
2015-06-26 09:30:00,17.93,17.94,17.84,17.89,1172310.0,17.93,17.94,17.84,17.89,1172310.0
2015-06-26 09:35:00,17.89,17.89,17.81,17.82,833925.0,17.89,17.89,17.81,17.82,833925.0
2015-06-26 09:40:00,17.83,17.85,17.78,17.82,1566000.0,17.83,17.85,17.78,17.82,1566000.0
2015-06-26 09:45:00,17.84,17.84,17.82,17.83,626205.0,17.84,17.84,17.82,17.83,626205.0
2015-06-26 09:50:00,17.84,17.89,17.81,17.89,1016505.0,17.84,17.89,17.81,17.89,1016505.0
2015-06-26 09:55:00,17.89,17.93,17.88,17.92,930255.0,17.89,17.93,17.88,17.92,930255.0
2015-06-26 10:00:00,17.92,17.94,17.88,17.89,818010.0,17.92,17.94,17.88,17.89,818010.0
2015-06-26 10:05:00,17.89,17.92,17.87,17.89,552735.0,17.89,17.92,17.87,17.89,552735.0
2015-06-26 10:10:00,17.9,17.9,17.85,17.88,460920.0,17.9,17.9,17.85,17.88,460920.0
2015-06-26 10:15:00,17.88,17.88,17.84,17.86,538275.0,17.88,17.88,17.84,17.86,538275.0
2015-06-26 10:20:00,17.86,17.87,17.83,17.84,794100.0,17.86,17.87,17.83,17.84,794100.0
2015-06-26 10:25:00,17.83,17.86,17.82,17.85,622845.0,17.83,17.86,17.82,17.85,622845.0
2015-06-26 10:30:00,17.85,17.85,17.83,17.84,246570.0,17.85,17.85,17.83,17.84,246570.0
2015-06-26 10:35:00,17.84,17.87,17.83,17.83,339570.0,17.84,17.87,17.83,17.83,339570.0
2015-06-26 10:40:00,17.83,17.83,17.79,17.79,557880.0,17.83,17.83,17.79,17.79,557880.0
2015-06-26 10:45:00,17.79,17.8,17.75,17.75,564495.0,17.79,17.8,17.75,17.75,564495.0
2015-06-26 10:50:00,17.75,17.79,17.75,17.78,410130.0,17.75,17.79,17.75,17.78,410130.0
2015-06-26 10:55:00,17.77,17.78,17.74,17.76,511680.0,17.77,17.78,17.74,17.76,511680.0
2015-06-26 11:00:00,17.76,17.8,17.76,17.78,283890.0,17.76,17.8,17.76,17.78,283890.0
2015-06-26 11:05:00,17.77,17.81,17.77,17.8,469155.0,17.77,17.81,17.77,17.8,469155.0
2015-06-26 11:10:00,17.8,17.8,17.78,17.79,270570.0,17.8,17.8,17.78,17.79,270570.0
2015-06-26 11:15:00,17.79,17.81,17.79,17.8,230280.0,17.79,17.81,17.79,17.8,230280.0
2015-06-26 11:20:00,17.8,17.81,17.78,17.8,476235.0,17.8,17.81,17.78,17.8,476235.0
2015-06-26 11:25:00,17.81,17.85,17.8,17.85,376005.0,17.81,17.85,17.8,17.85,376005.0
2015-06-26 11:30:00,17.85,17.86,17.84,17.85,189525.0,17.85,17.86,17.84,17.85,189525.0
2015-06-26 11:35:00,17.85,17.86,17.83,17.85,213150.0,17.85,17.86,17.83,17.85,213150.0
2015-06-26 11:40:00,17.85,17.86,17.85,17.85,110985.0,17.85,17.86,17.85,17.85,110985.0
2015-06-26 11:45:00,17.85,17.87,17.85,17.86,347370.0,17.85,17.87,17.85,17.86,347370.0
2015-06-26 11:50:00,17.86,17.86,17.83,17.83,157155.0,17.86,17.86,17.83,17.83,157155.0
2015-06-26 11:55:00,17.83,17.88,17.83,17.87,208380.0,17.83,17.88,17.83,17.87,208380.0
2015-06-26 12:00:00,17.87,17.87,17.86,17.87,112125.0,17.87,17.87,17.86,17.87,112125.0
2015-06-26 12:05:00,17.86,17.87,17.86,17.87,219000.0,17.86,17.87,17.86,17.87,219000.0
2015-06-26 12:10:00,17.87,17.87,17.85,17.86,111615.0,17.87,17.87,17.85,17.86,111615.0
2015-06-26 12:15:00,17.86,17.87,17.85,17.87,153810.0,17.86,17.87,17.85,17.87,153810.0
2015-06-26 12:20:00,17.87,17.9,17.87,17.88,888075.0,17.87,17.9,17.87,17.88,888075.0
2015-06-26 12:25:00,17.87,17.88,17.86,17.87,134160.0,17.87,17.88,17.86,17.87,134160.0
2015-06-26 12:30:00,17.87,17.89,17.86,17.87,161880.0,17.87,17.89,17.86,17.87,161880.0
2015-06-26 12:35:00,17.87,17.88,17.85,17.85,216645.0,17.87,17.88,17.85,17.85,216645.0
2015-06-26 12:40:00,17.86,17.86,17.81,17.83,295830.0,17.86,17.86,17.81,17.83,295830.0
2015-06-26 12:45:00,17.83,17.85,17.8,17.82,442770.0,17.83,17.85,17.8,17.82,442770.0
2015-06-26 12:50:00,17.84,17.84,17.79,17.8,458235.0,17.84,17.84,17.79,17.8,458235.0
2015-06-26 12:55:00,17.8,17.8,17.76,17.77,518760.0,17.8,17.8,17.76,17.77,518760.0
2015-06-26 13:00:00,17.77,17.82,17.76,17.81,388065.0,17.77,17.82,17.76,17.81,388065.0
2015-06-26 13:05:00,17.8,17.8,17.75,17.76,333150.0,17.8,17.8,17.75,17.76,333150.0
2015-06-26 13:10:00,17.76,17.78,17.76,17.76,620970.0,17.76,17.78,17.76,17.76,620970.0
2015-06-26 13:15:00,17.76,17.78,17.75,17.76,393150.0,17.76,17.78,17.75,17.76,393150.0
2015-06-26 13:20:00,17.76,17.77,17.73,17.73,456645.0,17.76,17.77,17.73,17.73,456645.0
2015-06-26 13:25:00,17.74,17.79,17.74,17.79,291855.0,17.74,17.79,17.74,17.79,291855.0
2015-06-26 13:30:00,17.79,17.79,17.76,17.77,285675.0,17.79,17.79,17.76,17.77,285675.0
2015-06-26 13:35:00,17.77,17.78,17.77,17.78,503475.0,17.77,17.78,17.77,17.78,503475.0
2015-06-26 13:40:00,17.78,17.79,17.77,17.79,287850.0,17.78,17.79,17.77,17.79,287850.0
2015-06-26 13:45:00,17.79,17.79,17.77,17.78,77325.0,17.79,17.79,17.77,17.78,77325.0
2015-06-26 13:50:00,17.77,17.78,17.76,17.78,116490.0,17.77,17.78,17.76,17.78,116490.0
2015-06-26 13:55:00,17.78,17.8,17.77,17.79,362445.0,17.78,17.8,17.77,17.79,362445.0
2015-06-26 14:00:00,17.79,17.81,17.79,17.8,173865.0,17.79,17.81,17.79,17.8,173865.0
2015-06-26 14:05:00,17.8,17.81,17.79,17.79,664725.0,17.8,17.81,17.79,17.79,664725.0
2015-06-26 14:10:00,17.78,17.79,17.77,17.78,214425.0,17.78,17.79,17.77,17.78,214425.0
2015-06-26 14:15:00,17.78,17.8,17.78,17.78,107940.0,17.78,17.8,17.78,17.78,107940.0
2015-06-26 14:20:00,17.79,17.8,17.78,17.79,230550.0,17.79,17.8,17.78,17.79,230550.0
2015-06-26 14:25:00,17.79,17.79,17.78,17.79,184560.0,17.79,17.79,17.78,17.79,184560.0
2015-06-26 14:30:00,17.79,17.79,17.78,17.79,218460.0,17.79,17.79,17.78,17.79,218460.0
2015-06-26 14:35:00,17.79,17.8,17.78,17.79,203760.0,17.79,17.8,17.78,17.79,203760.0
2015-06-26 14:40:00,17.79,17.8,17.78,17.79,199470.0,17.79,17.8,17.78,17.79,199470.0
2015-06-26 14:45:00,17.8,17.83,17.79,17.83,218100.0,17.8,17.83,17.79,17.83,218100.0
2015-06-26 14:50:00,17.83,17.85,17.82,17.85,375030.0,17.83,17.85,17.82,17.85,375030.0
2015-06-26 14:55:00,17.85,17.87,17.84,17.85,416010.0,17.85,17.87,17.84,17.85,416010.0
2015-06-26 15:00:00,17.86,17.87,17.85,17.87,215205.0,17.86,17.87,17.85,17.87,215205.0
2015-06-26 15:05:00,17.87,17.9,17.87,17.9,713070.0,17.87,17.9,17.87,17.9,713070.0
2015-06-26 15:10:00,17.9,17.93,17.89,17.89,1040160.0,17.9,17.93,17.89,17.89,1040160.0
2015-06-26 15:15:00,17.9,17.91,17.88,17.9,254475.0,17.9,17.91,17.88,17.9,254475.0
2015-06-26 15:20:00,17.9,17.92,17.88,17.89,688230.0,17.9,17.92,17.88,17.89,688230.0
2015-06-26 15:25:00,17.89,17.91,17.88,17.9,329160.0,17.89,17.91,17.88,17.9,329160.0
2015-06-26 15:30:00,17.9,17.9,17.88,17.88,368460.0,17.9,17.9,17.88,17.88,368460.0
2015-06-26 15:35:00,17.89,17.89,17.86,17.86,910275.0,17.89,17.89,17.86,17.86,910275.0
2015-06-26 15:40:00,17.87,17.9,17.86,17.9,598740.0,17.87,17.9,17.86,17.9,598740.0
2015-06-26 15:45:00,17.89,17.9,17.88,17.88,492225.0,17.89,17.9,17.88,17.88,492225.0
2015-06-26 15:50:00,17.89,17.89,17.81,17.84,1800615.0,17.89,17.89,17.81,17.84,1800615.0
2015-06-26 15:55:00,17.84,17.84,17.83,17.83,1664970.0,17.84,17.84,17.83,17.83,1664970.0
2015-06-29 09:30:00,17.46,17.66,17.41,17.63,2907195.0,17.46,17.66,17.41,17.63,2907195.0
2015-06-29 09:35:00,17.63,17.7,17.59,17.67,1838865.0,17.63,17.7,17.59,17.67,1838865.0
2015-06-29 09:40:00,17.66,17.73,17.63,17.67,2755800.0,17.66,17.73,17.63,17.67,2755800.0
2015-06-29 09:45:00,17.67,17.68,17.57,17.62,987330.0,17.67,17.68,17.57,17.62,987330.0
2015-06-29 09:50:00,17.62,17.62,17.58,17.58,697275.0,17.62,17.62,17.58,17.58,697275.0
2015-06-29 09:55:00,17.58,17.61,17.55,17.59,830535.0,17.58,17.61,17.55,17.59,830535.0
2015-06-29 10:00:00,17.59,17.64,17.58,17.62,682035.0,17.59,17.64,17.58,17.62,682035.0
2015-06-29 10:05:00,17.61,17.63,17.57,17.61,916140.0,17.61,17.63,17.57,17.61,916140.0
2015-06-29 10:10:00,17.61,17.62,17.59,17.6,661110.0,17.61,17.62,17.59,17.6,661110.0
2015-06-29 10:15:00,17.6,17.66,17.6,17.64,797085.0,17.6,17.66,17.6,17.64,797085.0
2015-06-29 10:20:00,17.64,17.73,17.63,17.73,1013700.0,17.64,17.73,17.63,17.73,1013700.0
2015-06-29 10:25:00,17.73,17.73,17.63,17.63,813390.0,17.73,17.73,17.63,17.63,813390.0
2015-06-29 10:30:00,17.64,17.64,17.59,17.63,784530.0,17.64,17.64,17.59,17.63,784530.0
2015-06-29 10:35:00,17.64,17.65,17.62,17.64,237945.0,17.64,17.65,17.62,17.64,237945.0
2015-06-29 10:40:00,17.63,17.64,17.58,17.58,774930.0,17.63,17.64,17.58,17.58,774930.0
2015-06-29 10:45:00,17.59,17.63,17.58,17.6,286875.0,17.59,17.63,17.58,17.6,286875.0
2015-06-29 10:50:00,17.6,17.61,17.58,17.6,336930.0,17.6,17.61,17.58,17.6,336930.0
2015-06-29 10:55:00,17.59,17.6,17.56,17.57,419805.0,17.59,17.6,17.56,17.57,419805.0
2015-06-29 11:00:00,17.57,17.58,17.5,17.51,594105.0,17.57,17.58,17.5,17.51,594105.0
2015-06-29 11:05:00,17.51,17.56,17.51,17.55,371550.0,17.51,17.56,17.51,17.55,371550.0
2015-06-29 11:10:00,17.55,17.55,17.49,17.49,565830.0,17.55,17.55,17.49,17.49,565830.0
2015-06-29 11:15:00,17.49,17.52,17.49,17.51,271860.0,17.49,17.52,17.49,17.51,271860.0
2015-06-29 11:20:00,17.51,17.52,17.5,17.52,190545.0,17.51,17.52,17.5,17.52,190545.0
2015-06-29 11:25:00,17.52,17.53,17.47,17.47,483435.0,17.52,17.53,17.47,17.47,483435.0
2015-06-29 11:30:00,17.48,17.49,17.47,17.48,483510.0,17.48,17.49,17.47,17.48,483510.0
2015-06-29 11:35:00,17.48,17.48,17.46,17.46,439770.0,17.48,17.48,17.46,17.46,439770.0
2015-06-29 11:40:00,17.46,17.46,17.44,17.46,566760.0,17.46,17.46,17.44,17.46,566760.0
2015-06-29 11:45:00,17.46,17.46,17.42,17.43,433245.0,17.46,17.46,17.42,17.43,433245.0
2015-06-29 11:50:00,17.43,17.46,17.42,17.45,371130.0,17.43,17.46,17.42,17.45,371130.0
2015-06-29 11:55:00,17.46,17.53,17.46,17.53,573960.0,17.46,17.53,17.46,17.53,573960.0
2015-06-29 12:00:00,17.53,17.56,17.51,17.54,793620.0,17.53,17.56,17.51,17.54,793620.0
2015-06-29 12:05:00,17.54,17.55,17.5,17.55,282225.0,17.54,17.55,17.5,17.55,282225.0
2015-06-29 12:10:00,17.55,17.56,17.52,17.53,155370.0,17.55,17.56,17.52,17.53,155370.0
2015-06-29 12:15:00,17.53,17.54,17.51,17.52,210345.0,17.53,17.54,17.51,17.52,210345.0
2015-06-29 12:20:00,17.53,17.53,17.49,17.49,287625.0,17.53,17.53,17.49,17.49,287625.0
2015-06-29 12:25:00,17.49,17.53,17.48,17.53,294195.0,17.49,17.53,17.48,17.53,294195.0
2015-06-29 12:30:00,17.53,17.53,17.49,17.51,228840.0,17.53,17.53,17.49,17.51,228840.0
2015-06-29 12:35:00,17.49,17.5,17.47,17.48,245715.0,17.49,17.5,17.47,17.48,245715.0
2015-06-29 12:40:00,17.49,17.5,17.48,17.49,181695.0,17.49,17.5,17.48,17.49,181695.0
2015-06-29 12:45:00,17.49,17.5,17.48,17.5,97110.0,17.49,17.5,17.48,17.5,97110.0
2015-06-29 12:50:00,17.49,17.5,17.47,17.49,237975.0,17.49,17.5,17.47,17.49,237975.0
2015-06-29 12:55:00,17.48,17.49,17.46,17.46,312315.0,17.48,17.49,17.46,17.46,312315.0
2015-06-29 13:00:00,17.46,17.47,17.45,17.46,313275.0,17.46,17.47,17.45,17.46,313275.0
2015-06-29 13:05:00,17.47,17.47,17.45,17.46,102240.0,17.47,17.47,17.45,17.46,102240.0
2015-06-29 13:10:00,17.46,17.49,17.44,17.44,434130.0,17.46,17.49,17.44,17.44,434130.0
2015-06-29 13:15:00,17.44,17.47,17.43,17.47,289260.0,17.44,17.47,17.43,17.47,289260.0
2015-06-29 13:20:00,17.47,17.48,17.47,17.48,202500.0,17.47,17.48,17.47,17.48,202500.0
2015-06-29 13:25:00,17.47,17.5,17.47,17.47,150075.0,17.47,17.5,17.47,17.47,150075.0
2015-06-29 13:30:00,17.48,17.5,17.47,17.49,205260.0,17.48,17.5,17.47,17.49,205260.0
2015-06-29 13:35:00,17.49,17.49,17.46,17.47,159405.0,17.49,17.49,17.46,17.47,159405.0
2015-06-29 13:40:00,17.47,17.47,17.43,17.44,256410.0,17.47,17.47,17.43,17.44,256410.0
2015-06-29 13:45:00,17.44,17.48,17.44,17.48,263385.0,17.44,17.48,17.44,17.48,263385.0
2015-06-29 13:50:00,17.47,17.49,17.47,17.48,247215.0,17.47,17.49,17.47,17.48,247215.0
2015-06-29 13:55:00,17.48,17.49,17.47,17.48,147735.0,17.48,17.49,17.47,17.48,147735.0
2015-06-29 14:00:00,17.49,17.5,17.48,17.5,279495.0,17.49,17.5,17.48,17.5,279495.0
2015-06-29 14:05:00,17.49,17.52,17.48,17.51,235710.0,17.49,17.52,17.48,17.51,235710.0
2015-06-29 14:10:00,17.52,17.52,17.48,17.5,373560.0,17.52,17.52,17.48,17.5,373560.0
2015-06-29 14:15:00,17.49,17.5,17.47,17.47,413610.0,17.49,17.5,17.47,17.47,413610.0
2015-06-29 14:20:00,17.47,17.47,17.43,17.44,639810.0,17.47,17.47,17.43,17.44,639810.0
2015-06-29 14:25:00,17.44,17.45,17.41,17.42,566640.0,17.44,17.45,17.41,17.42,566640.0
2015-06-29 14:30:00,17.42,17.42,17.38,17.4,987930.0,17.42,17.42,17.38,17.4,987930.0
2015-06-29 14:35:00,17.41,17.43,17.38,17.43,473535.0,17.41,17.43,17.38,17.43,473535.0
2015-06-29 14:40:00,17.44,17.47,17.43,17.47,401745.0,17.44,17.47,17.43,17.47,401745.0
2015-06-29 14:45:00,17.46,17.48,17.42,17.45,528225.0,17.46,17.48,17.42,17.45,528225.0
2015-06-29 14:50:00,17.45,17.46,17.41,17.44,309765.0,17.45,17.46,17.41,17.44,309765.0
2015-06-29 14:55:00,17.45,17.45,17.41,17.43,290055.0,17.45,17.45,17.41,17.43,290055.0
2015-06-29 15:00:00,17.43,17.45,17.41,17.41,244890.0,17.43,17.45,17.41,17.41,244890.0
2015-06-29 15:05:00,17.41,17.46,17.41,17.45,391005.0,17.41,17.46,17.41,17.45,391005.0
2015-06-29 15:10:00,17.45,17.49,17.45,17.47,606435.0,17.45,17.49,17.45,17.47,606435.0
2015-06-29 15:15:00,17.46,17.48,17.45,17.47,262155.0,17.46,17.48,17.45,17.47,262155.0
2015-06-29 15:20:00,17.47,17.51,17.47,17.51,574455.0,17.47,17.51,17.47,17.51,574455.0
2015-06-29 15:25:00,17.51,17.51,17.48,17.5,592080.0,17.51,17.51,17.48,17.5,592080.0
2015-06-29 15:30:00,17.49,17.5,17.47,17.48,478230.0,17.49,17.5,17.47,17.48,478230.0
2015-06-29 15:35:00,17.48,17.51,17.47,17.49,651045.0,17.48,17.51,17.47,17.49,651045.0
2015-06-29 15:40:00,17.49,17.52,17.49,17.51,807555.0,17.49,17.52,17.49,17.51,807555.0
2015-06-29 15:45:00,17.5,17.51,17.47,17.48,984795.0,17.5,17.51,17.47,17.48,984795.0
2015-06-29 15:50:00,17.48,17.53,17.47,17.5,1220010.0,17.48,17.53,17.47,17.5,1220010.0
2015-06-29 15:55:00,17.5,17.5,17.44,17.47,1828185.0,17.5,17.5,17.44,17.47,1828185.0
2015-06-30 09:30:00,17.65,17.73,17.6,17.73,1657860.0,17.65,17.73,17.6,17.73,1657860.0
2015-06-30 09:35:00,17.71,17.79,17.71,17.77,1591605.0,17.71,17.79,17.71,17.77,1591605.0
2015-06-30 09:40:00,17.78,17.79,17.68,17.72,861660.0,17.78,17.79,17.68,17.72,861660.0
2015-06-30 09:45:00,17.73,17.82,17.72,17.8,1228845.0,17.73,17.82,17.72,17.8,1228845.0
2015-06-30 09:50:00,17.82,17.87,17.82,17.86,1277370.0,17.82,17.87,17.82,17.86,1277370.0
2015-06-30 09:55:00,17.85,17.86,17.76,17.76,736815.0,17.85,17.86,17.76,17.76,736815.0
2015-06-30 10:00:00,17.77,17.8,17.75,17.77,412575.0,17.77,17.8,17.75,17.77,412575.0
2015-06-30 10:05:00,17.76,17.8,17.72,17.79,515415.0,17.76,17.8,17.72,17.79,515415.0
2015-06-30 10:10:00,17.78,17.8,17.74,17.76,288075.0,17.78,17.8,17.74,17.76,288075.0
2015-06-30 10:15:00,17.76,17.77,17.73,17.73,323070.0,17.76,17.77,17.73,17.73,323070.0
2015-06-30 10:20:00,17.73,17.75,17.7,17.73,581730.0,17.73,17.75,17.7,17.73,581730.0
2015-06-30 10:25:00,17.73,17.8,17.73,17.8,449355.0,17.73,17.8,17.73,17.8,449355.0
2015-06-30 10:30:00,17.78,17.85,17.78,17.83,656355.0,17.78,17.85,17.78,17.83,656355.0
2015-06-30 10:35:00,17.83,17.84,17.8,17.8,695355.0,17.83,17.84,17.8,17.8,695355.0
2015-06-30 10:40:00,17.8,17.84,17.8,17.82,365430.0,17.8,17.84,17.8,17.82,365430.0
2015-06-30 10:45:00,17.83,17.85,17.8,17.8,600060.0,17.83,17.85,17.8,17.8,600060.0
2015-06-30 10:50:00,17.81,17.83,17.77,17.82,287115.0,17.81,17.83,17.77,17.82,287115.0
2015-06-30 10:55:00,17.81,17.83,17.79,17.83,340665.0,17.81,17.83,17.79,17.83,340665.0
2015-06-30 11:00:00,17.83,17.85,17.8,17.81,424740.0,17.83,17.85,17.8,17.81,424740.0
2015-06-30 11:05:00,17.82,17.82,17.79,17.81,250995.0,17.82,17.82,17.79,17.81,250995.0
2015-06-30 11:10:00,17.8,17.83,17.8,17.81,467685.0,17.8,17.83,17.8,17.81,467685.0
2015-06-30 11:15:00,17.81,17.83,17.81,17.82,379125.0,17.81,17.83,17.81,17.82,379125.0
2015-06-30 11:20:00,17.82,17.84,17.81,17.81,447210.0,17.82,17.84,17.81,17.81,447210.0
2015-06-30 11:25:00,17.82,17.85,17.78,17.78,813120.0,17.82,17.85,17.78,17.78,813120.0
2015-06-30 11:30:00,17.8,17.83,17.8,17.81,302520.0,17.8,17.83,17.8,17.81,302520.0
2015-06-30 11:35:00,17.81,17.82,17.8,17.8,374355.0,17.81,17.82,17.8,17.8,374355.0
2015-06-30 11:40:00,17.8,17.85,17.8,17.84,418290.0,17.8,17.85,17.8,17.84,418290.0
2015-06-30 11:45:00,17.85,17.87,17.84,17.86,385020.0,17.85,17.87,17.84,17.86,385020.0
2015-06-30 11:50:00,17.86,17.89,17.85,17.87,697170.0,17.86,17.89,17.85,17.87,697170.0
2015-06-30 11:55:00,17.87,17.88,17.83,17.84,633195.0,17.87,17.88,17.83,17.84,633195.0
2015-06-30 12:00:00,17.84,17.87,17.82,17.86,723000.0,17.84,17.87,17.82,17.86,723000.0
2015-06-30 12:05:00,17.86,17.88,17.85,17.87,193710.0,17.86,17.88,17.85,17.87,193710.0
2015-06-30 12:10:00,17.87,17.87,17.85,17.86,311850.0,17.87,17.87,17.85,17.86,311850.0
2015-06-30 12:15:00,17.85,17.87,17.85,17.86,255255.0,17.85,17.87,17.85,17.86,255255.0
2015-06-30 12:20:00,17.86,17.86,17.81,17.82,385335.0,17.86,17.86,17.81,17.82,385335.0
2015-06-30 12:25:00,17.82,17.83,17.77,17.78,328350.0,17.82,17.83,17.77,17.78,328350.0
2015-06-30 12:30:00,17.79,17.79,17.77,17.79,313725.0,17.79,17.79,17.77,17.79,313725.0
2015-06-30 12:35:00,17.78,17.78,17.76,17.76,271065.0,17.78,17.78,17.76,17.76,271065.0
2015-06-30 12:40:00,17.76,17.8,17.75,17.8,277845.0,17.76,17.8,17.75,17.8,277845.0
2015-06-30 12:45:00,17.8,17.81,17.79,17.8,123540.0,17.8,17.81,17.79,17.8,123540.0
2015-06-30 12:50:00,17.8,17.81,17.79,17.8,165660.0,17.8,17.81,17.79,17.8,165660.0
2015-06-30 12:55:00,17.8,17.84,17.8,17.84,183240.0,17.8,17.84,17.8,17.84,183240.0
2015-06-30 13:00:00,17.84,17.84,17.82,17.82,70500.0,17.84,17.84,17.82,17.82,70500.0
2015-06-30 13:05:00,17.83,17.84,17.81,17.81,129555.0,17.83,17.84,17.81,17.81,129555.0
2015-06-30 13:10:00,17.82,17.83,17.81,17.83,201900.0,17.82,17.83,17.81,17.83,201900.0
2015-06-30 13:15:00,17.83,17.85,17.82,17.83,171165.0,17.83,17.85,17.82,17.83,171165.0
2015-06-30 13:20:00,17.82,17.85,17.81,17.84,332205.0,17.82,17.85,17.81,17.84,332205.0
2015-06-30 13:25:00,17.84,17.86,17.84,17.86,121050.0,17.84,17.86,17.84,17.86,121050.0
2015-06-30 13:30:00,17.86,17.87,17.85,17.87,202230.0,17.86,17.87,17.85,17.87,202230.0
2015-06-30 13:35:00,17.87,17.89,17.86,17.87,292575.0,17.87,17.89,17.86,17.87,292575.0
2015-06-30 13:40:00,17.87,17.89,17.86,17.88,418260.0,17.87,17.89,17.86,17.88,418260.0
2015-06-30 13:45:00,17.88,17.89,17.87,17.89,139095.0,17.88,17.89,17.87,17.89,139095.0
2015-06-30 13:50:00,17.88,17.91,17.88,17.91,407535.0,17.88,17.91,17.88,17.91,407535.0
2015-06-30 13:55:00,17.9,17.9,17.87,17.89,201225.0,17.9,17.9,17.87,17.89,201225.0
2015-06-30 14:00:00,17.89,17.9,17.87,17.88,266820.0,17.89,17.9,17.87,17.88,266820.0
2015-06-30 14:05:00,17.88,17.96,17.88,17.94,779055.0,17.88,17.96,17.88,17.94,779055.0
2015-06-30 14:10:00,17.94,17.97,17.92,17.97,447735.0,17.94,17.97,17.92,17.97,447735.0
2015-06-30 14:15:00,17.97,17.97,17.93,17.95,288660.0,17.97,17.97,17.93,17.95,288660.0
2015-06-30 14:20:00,17.95,17.97,17.95,17.96,223920.0,17.95,17.97,17.95,17.96,223920.0
2015-06-30 14:25:00,17.95,17.98,17.95,17.96,640590.0,17.95,17.98,17.95,17.96,640590.0
2015-06-30 14:30:00,17.97,17.97,17.94,17.96,378450.0,17.97,17.97,17.94,17.96,378450.0
2015-06-30 14:35:00,17.96,18.0,17.95,17.98,690030.0,17.96,18.0,17.95,17.98,690030.0
2015-06-30 14:40:00,17.97,17.99,17.96,17.99,287850.0,17.97,17.99,17.96,17.99,287850.0
2015-06-30 14:45:00,17.99,18.01,17.97,18.01,752535.0,17.99,18.01,17.97,18.01,752535.0
2015-06-30 14:50:00,18.01,18.05,18.01,18.03,654105.0,18.01,18.05,18.01,18.03,654105.0
2015-06-30 14:55:00,18.03,18.06,17.99,17.99,665145.0,18.03,18.06,17.99,17.99,665145.0
2015-06-30 15:00:00,18.0,18.01,17.98,18.0,316125.0,18.0,18.01,17.98,18.0,316125.0
2015-06-30 15:05:00,18.0,18.03,17.97,17.97,560415.0,18.0,18.03,17.97,17.97,560415.0
2015-06-30 15:10:00,17.99,17.99,17.94,17.94,418620.0,17.99,17.99,17.94,17.94,418620.0
2015-06-30 15:15:00,17.95,17.98,17.94,17.95,481110.0,17.95,17.98,17.94,17.95,481110.0
2015-06-30 15:20:00,17.96,17.96,17.93,17.94,403545.0,17.96,17.96,17.93,17.94,403545.0
2015-06-30 15:25:00,17.94,17.98,17.94,17.97,353235.0,17.94,17.98,17.94,17.97,353235.0
2015-06-30 15:30:00,17.97,17.97,17.94,17.95,458190.0,17.97,17.97,17.94,17.95,458190.0
2015-06-30 15:35:00,17.94,17.96,17.94,17.95,291030.0,17.94,17.96,17.94,17.95,291030.0
2015-06-30 15:40:00,17.95,17.95,17.91,17.93,613590.0,17.95,17.95,17.91,17.93,613590.0
2015-06-30 15:45:00,17.92,17.97,17.92,17.96,404385.0,17.92,17.97,17.92,17.96,404385.0
2015-06-30 15:50:00,17.96,17.96,17.91,17.94,1187370.0,17.96,17.96,17.91,17.94,1187370.0
2015-06-30 15:55:00,17.94,17.94,17.88,17.88,1859520.0,17.94,17.94,17.88,17.88,1859520.0
2015-07-01 09:30:00,18.07,18.13,18.01,18.13,1844385.0,18.07,18.13,18.01,18.13,1844385.0
2015-07-01 09:35:00,18.11,18.17,18.02,18.05,1225920.0,18.11,18.17,18.02,18.05,1225920.0
2015-07-01 09:40:00,18.06,18.06,17.95,18.04,1069965.0,18.06,18.06,17.95,18.04,1069965.0
2015-07-01 09:45:00,18.03,18.07,17.98,18.03,665610.0,18.03,18.07,17.98,18.03,665610.0
2015-07-01 09:50:00,18.03,18.1,18.01,18.08,533460.0,18.03,18.1,18.01,18.08,533460.0
2015-07-01 09:55:00,18.08,18.13,18.07,18.13,540810.0,18.08,18.13,18.07,18.13,540810.0
2015-07-01 10:00:00,18.12,18.12,18.07,18.1,341520.0,18.12,18.12,18.07,18.1,341520.0
2015-07-01 10:05:00,18.09,18.09,18.05,18.05,657870.0,18.09,18.09,18.05,18.05,657870.0
2015-07-01 10:10:00,18.06,18.06,18.03,18.04,334980.0,18.06,18.06,18.03,18.04,334980.0
2015-07-01 10:15:00,18.04,18.07,18.04,18.06,198960.0,18.04,18.07,18.04,18.06,198960.0
2015-07-01 10:20:00,18.06,18.1,18.06,18.09,456090.0,18.06,18.1,18.06,18.09,456090.0
2015-07-01 10:25:00,18.09,18.1,18.06,18.07,193800.0,18.09,18.1,18.06,18.07,193800.0
2015-07-01 10:30:00,18.08,18.08,18.04,18.06,642930.0,18.08,18.08,18.04,18.06,642930.0
2015-07-01 10:35:00,18.06,18.07,18.05,18.05,196635.0,18.06,18.07,18.05,18.05,196635.0
2015-07-01 10:40:00,18.05,18.07,18.04,18.06,233310.0,18.05,18.07,18.04,18.06,233310.0
2015-07-01 10:45:00,18.07,18.07,18.03,18.03,334365.0,18.07,18.07,18.03,18.03,334365.0
2015-07-01 10:50:00,18.03,18.04,18.02,18.04,299640.0,18.03,18.04,18.02,18.04,299640.0
2015-07-01 10:55:00,18.04,18.07,18.03,18.05,334725.0,18.04,18.07,18.03,18.05,334725.0
2015-07-01 11:00:00,18.06,18.07,18.04,18.04,357900.0,18.06,18.07,18.04,18.04,357900.0
2015-07-01 11:05:00,18.05,18.05,18.01,18.01,260640.0,18.05,18.05,18.01,18.01,260640.0
2015-07-01 11:10:00,18.01,18.05,18.01,18.03,146310.0,18.01,18.05,18.01,18.03,146310.0
2015-07-01 11:15:00,18.04,18.05,18.04,18.04,133680.0,18.04,18.05,18.04,18.04,133680.0
2015-07-01 11:20:00,18.04,18.06,18.03,18.04,285615.0,18.04,18.06,18.03,18.04,285615.0
2015-07-01 11:25:00,18.04,18.05,18.04,18.04,221775.0,18.04,18.05,18.04,18.04,221775.0
2015-07-01 11:30:00,18.05,18.05,18.04,18.05,187590.0,18.05,18.05,18.04,18.05,187590.0
2015-07-01 11:35:00,18.04,18.06,18.03,18.04,360705.0,18.04,18.06,18.03,18.04,360705.0
2015-07-01 11:40:00,18.04,18.06,18.04,18.05,212610.0,18.04,18.06,18.04,18.05,212610.0
2015-07-01 11:45:00,18.05,18.06,18.04,18.05,299895.0,18.05,18.06,18.04,18.05,299895.0
2015-07-01 11:50:00,18.05,18.05,18.04,18.04,106500.0,18.05,18.05,18.04,18.04,106500.0
2015-07-01 11:55:00,18.04,18.05,18.03,18.04,145995.0,18.04,18.05,18.03,18.04,145995.0
2015-07-01 12:00:00,18.03,18.04,18.01,18.01,348000.0,18.03,18.04,18.01,18.01,348000.0
2015-07-01 12:05:00,18.01,18.03,18.0,18.03,536025.0,18.01,18.03,18.0,18.03,536025.0
2015-07-01 12:10:00,18.02,18.03,17.99,17.99,552930.0,18.02,18.03,17.99,17.99,552930.0
2015-07-01 12:15:00,18.0,18.0,17.97,17.99,313785.0,18.0,18.0,17.97,17.99,313785.0
2015-07-01 12:20:00,17.99,17.99,17.97,17.97,360495.0,17.99,17.99,17.97,17.97,360495.0
2015-07-01 12:25:00,17.98,18.0,17.97,17.98,122205.0,17.98,18.0,17.97,17.98,122205.0
2015-07-01 12:30:00,17.98,17.99,17.96,17.97,203640.0,17.98,17.99,17.96,17.97,203640.0
2015-07-01 12:35:00,17.97,17.97,17.94,17.95,290880.0,17.97,17.97,17.94,17.95,290880.0
2015-07-01 12:40:00,17.95,17.97,17.92,17.94,286755.0,17.95,17.97,17.92,17.94,286755.0
2015-07-01 12:45:00,17.94,17.96,17.93,17.96,136200.0,17.94,17.96,17.93,17.96,136200.0
2015-07-01 12:50:00,17.96,17.96,17.92,17.92,291855.0,17.96,17.96,17.92,17.92,291855.0
2015-07-01 12:55:00,17.92,17.93,17.89,17.92,268680.0,17.92,17.93,17.89,17.92,268680.0
2015-07-01 13:00:00,17.93,17.93,17.9,17.92,386820.0,17.93,17.93,17.9,17.92,386820.0
2015-07-01 13:05:00,17.92,17.93,17.91,17.91,108585.0,17.92,17.93,17.91,17.91,108585.0
2015-07-01 13:10:00,17.91,17.93,17.9,17.93,273435.0,17.91,17.93,17.9,17.93,273435.0
2015-07-01 13:15:00,17.93,17.93,17.91,17.92,144210.0,17.93,17.93,17.91,17.92,144210.0
2015-07-01 13:20:00,17.93,17.96,17.92,17.95,274590.0,17.93,17.96,17.92,17.95,274590.0
2015-07-01 13:25:00,17.95,17.96,17.94,17.95,101865.0,17.95,17.96,17.94,17.95,101865.0
2015-07-01 13:30:00,17.96,17.97,17.95,17.97,141900.0,17.96,17.97,17.95,17.97,141900.0
2015-07-01 13:35:00,17.97,17.98,17.95,17.95,219300.0,17.97,17.98,17.95,17.95,219300.0
2015-07-01 13:40:00,17.95,17.97,17.94,17.96,182880.0,17.95,17.97,17.94,17.96,182880.0
2015-07-01 13:45:00,17.96,17.96,17.95,17.95,153195.0,17.96,17.96,17.95,17.95,153195.0
2015-07-01 13:50:00,17.95,17.96,17.93,17.94,353820.0,17.95,17.96,17.93,17.94,353820.0
2015-07-01 13:55:00,17.94,17.94,17.89,17.9,339750.0,17.94,17.94,17.89,17.9,339750.0
2015-07-01 14:00:00,17.9,17.91,17.87,17.87,331275.0,17.9,17.91,17.87,17.87,331275.0
2015-07-01 14:05:00,17.88,17.9,17.88,17.9,86880.0,17.88,17.9,17.88,17.9,86880.0
2015-07-01 14:10:00,17.9,17.91,17.88,17.9,63090.0,17.9,17.91,17.88,17.9,63090.0
2015-07-01 14:15:00,17.91,17.91,17.9,17.91,136275.0,17.91,17.91,17.9,17.91,136275.0
2015-07-01 14:20:00,17.92,17.92,17.9,17.9,105510.0,17.92,17.92,17.9,17.9,105510.0
2015-07-01 14:25:00,17.91,17.91,17.87,17.89,276345.0,17.91,17.91,17.87,17.89,276345.0
2015-07-01 14:30:00,17.88,17.89,17.86,17.86,306120.0,17.88,17.89,17.86,17.86,306120.0
2015-07-01 14:35:00,17.87,17.88,17.86,17.87,572655.0,17.87,17.88,17.86,17.87,572655.0
2015-07-01 14:40:00,17.88,17.9,17.87,17.9,198015.0,17.88,17.9,17.87,17.9,198015.0
2015-07-01 14:45:00,17.89,17.9,17.88,17.89,171750.0,17.89,17.9,17.88,17.89,171750.0
2015-07-01 14:50:00,17.89,17.9,17.88,17.9,97230.0,17.89,17.9,17.88,17.9,97230.0
2015-07-01 14:55:00,17.9,17.91,17.89,17.89,225390.0,17.9,17.91,17.89,17.89,225390.0
2015-07-01 15:00:00,17.89,17.9,17.87,17.9,258300.0,17.89,17.9,17.87,17.9,258300.0
2015-07-01 15:05:00,17.9,17.91,17.89,17.9,134475.0,17.9,17.91,17.89,17.9,134475.0
2015-07-01 15:10:00,17.9,17.91,17.9,17.91,192165.0,17.9,17.91,17.9,17.91,192165.0
2015-07-01 15:15:00,17.91,17.93,17.91,17.91,178500.0,17.91,17.93,17.91,17.91,178500.0
2015-07-01 15:20:00,17.91,17.93,17.9,17.93,134700.0,17.91,17.93,17.9,17.93,134700.0
2015-07-01 15:25:00,17.93,17.95,17.92,17.94,379125.0,17.93,17.95,17.92,17.94,379125.0
2015-07-01 15:30:00,17.95,17.96,17.94,17.96,378150.0,17.95,17.96,17.94,17.96,378150.0
2015-07-01 15:35:00,17.96,17.97,17.95,17.96,302640.0,17.96,17.97,17.95,17.96,302640.0
2015-07-01 15:40:00,17.96,17.96,17.95,17.96,159690.0,17.96,17.96,17.95,17.96,159690.0
2015-07-01 15:45:00,17.96,17.97,17.94,17.94,253230.0,17.96,17.97,17.94,17.94,253230.0
2015-07-01 15:50:00,17.95,17.96,17.93,17.93,631875.0,17.95,17.96,17.93,17.93,631875.0
2015-07-01 15:55:00,17.93,17.95,17.93,17.93,1013160.0,17.93,17.95,17.93,17.93,1013160.0
2015-07-02 09:30:00,18.68,18.83,18.63,18.65,8795100.0,18.68,18.83,18.63,18.65,8795100.0
2015-07-02 09:35:00,18.66,18.71,18.51,18.54,4858695.0,18.66,18.71,18.51,18.54,4858695.0
2015-07-02 09:40:00,18.54,18.57,18.42,18.55,3138480.0,18.54,18.57,18.42,18.55,3138480.0
2015-07-02 09:45:00,18.56,18.58,18.51,18.51,1906185.0,18.56,18.58,18.51,18.51,1906185.0
2015-07-02 09:50:00,18.51,18.51,18.42,18.49,2590320.0,18.51,18.51,18.42,18.49,2590320.0
2015-07-02 09:55:00,18.48,18.57,18.31,18.35,6449430.0,18.48,18.57,18.31,18.35,6449430.0
2015-07-02 10:00:00,18.36,18.38,18.29,18.34,2772645.0,18.36,18.38,18.29,18.34,2772645.0
2015-07-02 10:05:00,18.34,18.36,18.24,18.24,2082855.0,18.34,18.36,18.24,18.24,2082855.0
2015-07-02 10:10:00,18.24,18.32,18.22,18.3,1344435.0,18.24,18.32,18.22,18.3,1344435.0
2015-07-02 10:15:00,18.3,18.42,18.27,18.38,2607990.0,18.3,18.42,18.27,18.38,2607990.0
2015-07-02 10:20:00,18.38,18.42,18.36,18.39,1357215.0,18.38,18.42,18.36,18.39,1357215.0
2015-07-02 10:25:00,18.39,18.42,18.31,18.4,1597350.0,18.39,18.42,18.31,18.4,1597350.0
2015-07-02 10:30:00,18.4,18.41,18.35,18.37,866025.0,18.4,18.41,18.35,18.37,866025.0
2015-07-02 10:35:00,18.38,18.38,18.32,18.34,914880.0,18.38,18.38,18.32,18.34,914880.0
2015-07-02 10:40:00,18.33,18.44,18.33,18.44,1281315.0,18.33,18.44,18.33,18.44,1281315.0
2015-07-02 10:45:00,18.44,18.47,18.36,18.39,1212030.0,18.44,18.47,18.36,18.39,1212030.0
2015-07-02 10:50:00,18.39,18.45,18.37,18.44,809025.0,18.39,18.45,18.37,18.44,809025.0
2015-07-02 10:55:00,18.43,18.48,18.41,18.46,1117365.0,18.43,18.48,18.41,18.46,1117365.0
2015-07-02 11:00:00,18.46,18.47,18.38,18.4,994725.0,18.46,18.47,18.38,18.4,994725.0
2015-07-02 11:05:00,18.41,18.41,18.29,18.3,1559730.0,18.41,18.41,18.29,18.3,1559730.0
2015-07-02 11:10:00,18.29,18.3,18.22,18.26,2210085.0,18.29,18.3,18.22,18.26,2210085.0
2015-07-02 11:15:00,18.27,18.35,18.24,18.33,1555800.0,18.27,18.35,18.24,18.33,1555800.0
2015-07-02 11:20:00,18.33,18.35,18.3,18.32,611265.0,18.33,18.35,18.3,18.32,611265.0
2015-07-02 11:25:00,18.32,18.35,18.31,18.31,539040.0,18.32,18.35,18.31,18.31,539040.0
2015-07-02 11:30:00,18.31,18.32,18.29,18.3,606960.0,18.31,18.32,18.29,18.3,606960.0
2015-07-02 11:35:00,18.31,18.32,18.29,18.31,394800.0,18.31,18.32,18.29,18.31,394800.0
2015-07-02 11:40:00,18.31,18.33,18.29,18.32,456420.0,18.31,18.33,18.29,18.32,456420.0
2015-07-02 11:45:00,18.33,18.4,18.33,18.39,861510.0,18.33,18.4,18.33,18.39,861510.0
2015-07-02 11:50:00,18.38,18.4,18.34,18.38,466905.0,18.38,18.4,18.34,18.38,466905.0
2015-07-02 11:55:00,18.38,18.41,18.36,18.4,662610.0,18.38,18.41,18.36,18.4,662610.0
2015-07-02 12:00:00,18.4,18.44,18.4,18.43,622245.0,18.4,18.44,18.4,18.43,622245.0
2015-07-02 12:05:00,18.43,18.43,18.4,18.42,316080.0,18.43,18.43,18.4,18.42,316080.0
2015-07-02 12:10:00,18.41,18.41,18.37,18.4,681840.0,18.41,18.41,18.37,18.4,681840.0
2015-07-02 12:15:00,18.4,18.42,18.39,18.39,325905.0,18.4,18.42,18.39,18.39,325905.0
2015-07-02 12:20:00,18.4,18.47,18.39,18.43,1031070.0,18.4,18.47,18.39,18.43,1031070.0
2015-07-02 12:25:00,18.42,18.45,18.4,18.42,431325.0,18.42,18.45,18.4,18.42,431325.0
2015-07-02 12:30:00,18.42,18.43,18.37,18.42,415815.0,18.42,18.43,18.37,18.42,415815.0
2015-07-02 12:35:00,18.42,18.43,18.4,18.41,336270.0,18.42,18.43,18.4,18.41,336270.0
2015-07-02 12:40:00,18.41,18.42,18.35,18.36,641055.0,18.41,18.42,18.35,18.36,641055.0
2015-07-02 12:45:00,18.36,18.39,18.3,18.35,729225.0,18.36,18.39,18.3,18.35,729225.0
2015-07-02 12:50:00,18.34,18.36,18.32,18.32,478740.0,18.34,18.36,18.32,18.32,478740.0
2015-07-02 12:55:00,18.32,18.36,18.31,18.35,290520.0,18.32,18.36,18.31,18.35,290520.0
2015-07-02 13:00:00,18.35,18.36,18.31,18.31,230190.0,18.35,18.36,18.31,18.31,230190.0
2015-07-02 13:05:00,18.31,18.34,18.31,18.33,106260.0,18.31,18.34,18.31,18.33,106260.0
2015-07-02 13:10:00,18.33,18.34,18.32,18.32,205920.0,18.33,18.34,18.32,18.32,205920.0
2015-07-02 13:15:00,18.33,18.34,18.32,18.33,198480.0,18.33,18.34,18.32,18.33,198480.0
2015-07-02 13:20:00,18.32,18.38,18.32,18.38,321300.0,18.32,18.38,18.32,18.38,321300.0
2015-07-02 13:25:00,18.38,18.4,18.36,18.39,211650.0,18.38,18.4,18.36,18.39,211650.0
2015-07-02 13:30:00,18.39,18.4,18.37,18.39,447630.0,18.39,18.4,18.37,18.39,447630.0
2015-07-02 13:35:00,18.39,18.4,18.37,18.38,190410.0,18.39,18.4,18.37,18.38,190410.0
2015-07-02 13:40:00,18.39,18.41,18.39,18.4,239100.0,18.39,18.41,18.39,18.4,239100.0
2015-07-02 13:45:00,18.4,18.43,18.4,18.43,408585.0,18.4,18.43,18.4,18.43,408585.0
2015-07-02 13:50:00,18.43,18.43,18.41,18.42,202080.0,18.43,18.43,18.41,18.42,202080.0
2015-07-02 13:55:00,18.42,18.42,18.4,18.41,328695.0,18.42,18.42,18.4,18.41,328695.0
2015-07-02 14:00:00,18.41,18.44,18.4,18.43,435870.0,18.41,18.44,18.4,18.43,435870.0
2015-07-02 14:05:00,18.43,18.43,18.41,18.42,393405.0,18.43,18.43,18.41,18.42,393405.0
2015-07-02 14:10:00,18.42,18.42,18.4,18.41,197835.0,18.42,18.42,18.4,18.41,197835.0
2015-07-02 14:15:00,18.42,18.43,18.41,18.42,248310.0,18.42,18.43,18.41,18.42,248310.0
2015-07-02 14:20:00,18.42,18.47,18.41,18.46,715875.0,18.42,18.47,18.41,18.46,715875.0
2015-07-02 14:25:00,18.46,18.48,18.42,18.43,609570.0,18.46,18.48,18.42,18.43,609570.0
2015-07-02 14:30:00,18.43,18.48,18.42,18.46,591405.0,18.43,18.48,18.42,18.46,591405.0
2015-07-02 14:35:00,18.45,18.49,18.45,18.48,440805.0,18.45,18.49,18.45,18.48,440805.0
2015-07-02 14:40:00,18.49,18.5,18.46,18.47,419370.0,18.49,18.5,18.46,18.47,419370.0
2015-07-02 14:45:00,18.47,18.48,18.45,18.46,326445.0,18.47,18.48,18.45,18.46,326445.0
2015-07-02 14:50:00,18.46,18.48,18.45,18.46,332550.0,18.46,18.48,18.45,18.46,332550.0
2015-07-02 14:55:00,18.47,18.5,18.47,18.5,613905.0,18.47,18.5,18.47,18.5,613905.0
2015-07-02 15:00:00,18.49,18.51,18.48,18.5,405360.0,18.49,18.51,18.48,18.5,405360.0
2015-07-02 15:05:00,18.5,18.5,18.46,18.47,564360.0,18.5,18.5,18.46,18.47,564360.0
2015-07-02 15:10:00,18.47,18.48,18.46,18.48,323775.0,18.47,18.48,18.46,18.48,323775.0
2015-07-02 15:15:00,18.48,18.5,18.47,18.49,387630.0,18.48,18.5,18.47,18.49,387630.0
2015-07-02 15:20:00,18.49,18.52,18.48,18.51,956415.0,18.49,18.52,18.48,18.51,956415.0
2015-07-02 15:25:00,18.51,18.56,18.5,18.56,754710.0,18.51,18.56,18.5,18.56,754710.0
2015-07-02 15:30:00,18.56,18.59,18.52,18.56,974865.0,18.56,18.59,18.52,18.56,974865.0
2015-07-02 15:35:00,18.55,18.57,18.54,18.54,638790.0,18.55,18.57,18.54,18.54,638790.0
2015-07-02 15:40:00,18.54,18.57,18.52,18.57,616845.0,18.54,18.57,18.52,18.57,616845.0
2015-07-02 15:45:00,18.57,18.57,18.54,18.55,1115355.0,18.57,18.57,18.54,18.55,1115355.0
2015-07-02 15:50:00,18.56,18.62,18.56,18.62,2026860.0,18.56,18.62,18.56,18.62,2026860.0
2015-07-02 15:55:00,18.62,18.68,18.61,18.67,6842820.0,18.62,18.68,18.61,18.67,6842820.0
2015-07-06 09:30:00,18.59,18.59,18.42,18.47,4315785.0,18.59,18.59,18.42,18.47,4315785.0
2015-07-06 09:35:00,18.48,18.51,18.42,18.46,2085720.0,18.48,18.51,18.42,18.46,2085720.0
2015-07-06 09:40:00,18.45,18.55,18.44,18.47,1669620.0,18.45,18.55,18.44,18.47,1669620.0
2015-07-06 09:45:00,18.47,18.56,18.47,18.5,1113555.0,18.47,18.56,18.47,18.5,1113555.0
2015-07-06 09:50:00,18.5,18.52,18.48,18.5,1121220.0,18.5,18.52,18.48,18.5,1121220.0
2015-07-06 09:55:00,18.5,18.52,18.45,18.47,1499625.0,18.5,18.52,18.45,18.47,1499625.0
2015-07-06 10:00:00,18.47,18.5,18.44,18.5,1115550.0,18.47,18.5,18.44,18.5,1115550.0
2015-07-06 10:05:00,18.49,18.5,18.44,18.5,535230.0,18.49,18.5,18.44,18.5,535230.0
2015-07-06 10:10:00,18.5,18.51,18.47,18.49,438825.0,18.5,18.51,18.47,18.49,438825.0
2015-07-06 10:15:00,18.49,18.5,18.47,18.48,753375.0,18.49,18.5,18.47,18.48,753375.0
2015-07-06 10:20:00,18.48,18.5,18.47,18.5,579255.0,18.48,18.5,18.47,18.5,579255.0
2015-07-06 10:25:00,18.5,18.5,18.47,18.48,710475.0,18.5,18.5,18.47,18.48,710475.0
2015-07-06 10:30:00,18.48,18.51,18.47,18.49,803940.0,18.48,18.51,18.47,18.49,803940.0
2015-07-06 10:35:00,18.48,18.53,18.48,18.53,687150.0,18.48,18.53,18.48,18.53,687150.0
2015-07-06 10:40:00,18.53,18.57,18.52,18.53,1221480.0,18.53,18.57,18.52,18.53,1221480.0
2015-07-06 10:45:00,18.53,18.58,18.53,18.55,682635.0,18.53,18.58,18.53,18.55,682635.0
2015-07-06 10:50:00,18.55,18.57,18.52,18.53,599055.0,18.55,18.57,18.52,18.53,599055.0
2015-07-06 10:55:00,18.53,18.56,18.53,18.56,507885.0,18.53,18.56,18.53,18.56,507885.0
2015-07-06 11:00:00,18.57,18.66,18.55,18.62,1381380.0,18.57,18.66,18.55,18.62,1381380.0
2015-07-06 11:05:00,18.62,18.64,18.6,18.63,550515.0,18.62,18.64,18.6,18.63,550515.0
2015-07-06 11:10:00,18.62,18.69,18.58,18.68,897735.0,18.62,18.69,18.58,18.68,897735.0
2015-07-06 11:15:00,18.67,18.72,18.64,18.67,1125735.0,18.67,18.72,18.64,18.67,1125735.0
2015-07-06 11:20:00,18.67,18.72,18.65,18.71,762840.0,18.67,18.72,18.65,18.71,762840.0
2015-07-06 11:25:00,18.71,18.78,18.71,18.73,1292205.0,18.71,18.78,18.71,18.73,1292205.0
2015-07-06 11:30:00,18.74,18.74,18.68,18.68,802230.0,18.74,18.74,18.68,18.68,802230.0
2015-07-06 11:35:00,18.68,18.72,18.67,18.72,344190.0,18.68,18.72,18.67,18.72,344190.0
2015-07-06 11:40:00,18.72,18.72,18.69,18.7,423330.0,18.72,18.72,18.69,18.7,423330.0
2015-07-06 11:45:00,18.69,18.7,18.66,18.69,384165.0,18.69,18.7,18.66,18.69,384165.0
2015-07-06 11:50:00,18.69,18.71,18.6,18.6,590655.0,18.69,18.71,18.6,18.6,590655.0
2015-07-06 11:55:00,18.59,18.67,18.59,18.67,454995.0,18.59,18.67,18.59,18.67,454995.0
2015-07-06 12:00:00,18.67,18.69,18.62,18.62,368595.0,18.67,18.69,18.62,18.62,368595.0
2015-07-06 12:05:00,18.62,18.68,18.62,18.66,492765.0,18.62,18.68,18.62,18.66,492765.0
2015-07-06 12:10:00,18.66,18.68,18.65,18.67,407130.0,18.66,18.68,18.65,18.67,407130.0
2015-07-06 12:15:00,18.68,18.69,18.66,18.66,256545.0,18.68,18.69,18.66,18.66,256545.0
2015-07-06 12:20:00,18.66,18.7,18.64,18.67,368850.0,18.66,18.7,18.64,18.67,368850.0
2015-07-06 12:25:00,18.67,18.7,18.66,18.67,319965.0,18.67,18.7,18.66,18.67,319965.0
2015-07-06 12:30:00,18.67,18.67,18.63,18.65,203790.0,18.67,18.67,18.63,18.65,203790.0
2015-07-06 12:35:00,18.64,18.65,18.61,18.63,212430.0,18.64,18.65,18.61,18.63,212430.0
2015-07-06 12:40:00,18.62,18.66,18.62,18.64,232245.0,18.62,18.66,18.62,18.64,232245.0
2015-07-06 12:45:00,18.65,18.65,18.57,18.59,464415.0,18.65,18.65,18.57,18.59,464415.0
2015-07-06 12:50:00,18.58,18.61,18.57,18.6,347190.0,18.58,18.61,18.57,18.6,347190.0
2015-07-06 12:55:00,18.61,18.64,18.6,18.61,138210.0,18.61,18.64,18.6,18.61,138210.0
2015-07-06 13:00:00,18.62,18.63,18.59,18.6,186990.0,18.62,18.63,18.59,18.6,186990.0
2015-07-06 13:05:00,18.59,18.63,18.59,18.61,379290.0,18.59,18.63,18.59,18.61,379290.0
2015-07-06 13:10:00,18.6,18.62,18.6,18.61,146160.0,18.6,18.62,18.6,18.61,146160.0
2015-07-06 13:15:00,18.61,18.62,18.54,18.56,502320.0,18.61,18.62,18.54,18.56,502320.0
2015-07-06 13:20:00,18.55,18.6,18.55,18.58,302865.0,18.55,18.6,18.55,18.58,302865.0
2015-07-06 13:25:00,18.58,18.59,18.57,18.57,215145.0,18.58,18.59,18.57,18.57,215145.0
2015-07-06 13:30:00,18.56,18.57,18.53,18.54,491310.0,18.56,18.57,18.53,18.54,491310.0
2015-07-06 13:35:00,18.53,18.57,18.52,18.55,476475.0,18.53,18.57,18.52,18.55,476475.0
2015-07-06 13:40:00,18.55,18.59,18.54,18.58,421605.0,18.55,18.59,18.54,18.58,421605.0
2015-07-06 13:45:00,18.57,18.58,18.52,18.55,331200.0,18.57,18.58,18.52,18.55,331200.0
2015-07-06 13:50:00,18.54,18.58,18.54,18.56,178005.0,18.54,18.58,18.54,18.56,178005.0
2015-07-06 13:55:00,18.57,18.58,18.54,18.55,250515.0,18.57,18.58,18.54,18.55,250515.0
2015-07-06 14:00:00,18.54,18.54,18.5,18.52,498630.0,18.54,18.54,18.5,18.52,498630.0
2015-07-06 14:05:00,18.52,18.52,18.49,18.5,499980.0,18.52,18.52,18.49,18.5,499980.0
2015-07-06 14:10:00,18.52,18.56,18.51,18.54,337815.0,18.52,18.56,18.51,18.54,337815.0
2015-07-06 14:15:00,18.54,18.55,18.53,18.54,224250.0,18.54,18.55,18.53,18.54,224250.0
2015-07-06 14:20:00,18.53,18.55,18.53,18.54,304830.0,18.53,18.55,18.53,18.54,304830.0
2015-07-06 14:25:00,18.55,18.55,18.53,18.53,325680.0,18.55,18.55,18.53,18.53,325680.0
2015-07-06 14:30:00,18.54,18.57,18.54,18.57,358845.0,18.54,18.57,18.54,18.57,358845.0
2015-07-06 14:35:00,18.57,18.59,18.57,18.58,441750.0,18.57,18.59,18.57,18.58,441750.0
2015-07-06 14:40:00,18.58,18.59,18.56,18.57,378600.0,18.58,18.59,18.56,18.57,378600.0
2015-07-06 14:45:00,18.57,18.59,18.57,18.57,171060.0,18.57,18.59,18.57,18.57,171060.0
2015-07-06 14:50:00,18.57,18.58,18.56,18.57,307425.0,18.57,18.58,18.56,18.57,307425.0
2015-07-06 14:55:00,18.57,18.57,18.56,18.57,313260.0,18.57,18.57,18.56,18.57,313260.0
2015-07-06 15:00:00,18.57,18.59,18.57,18.57,271980.0,18.57,18.59,18.57,18.57,271980.0
2015-07-06 15:05:00,18.57,18.57,18.56,18.57,211560.0,18.57,18.57,18.56,18.57,211560.0
2015-07-06 15:10:00,18.57,18.59,18.57,18.59,346500.0,18.57,18.59,18.57,18.59,346500.0
2015-07-06 15:15:00,18.59,18.61,18.58,18.59,344805.0,18.59,18.61,18.58,18.59,344805.0
2015-07-06 15:20:00,18.6,18.62,18.59,18.59,296460.0,18.6,18.62,18.59,18.59,296460.0
2015-07-06 15:25:00,18.59,18.6,18.59,18.59,462750.0,18.59,18.6,18.59,18.59,462750.0
2015-07-06 15:30:00,18.59,18.61,18.59,18.61,511950.0,18.59,18.61,18.59,18.61,511950.0
2015-07-06 15:35:00,18.61,18.62,18.6,18.61,315585.0,18.61,18.62,18.6,18.61,315585.0
2015-07-06 15:40:00,18.61,18.61,18.59,18.61,520230.0,18.61,18.61,18.59,18.61,520230.0
2015-07-06 15:45:00,18.6,18.63,18.58,18.61,547650.0,18.6,18.63,18.58,18.61,547650.0
2015-07-06 15:50:00,18.62,18.66,18.6,18.64,1282725.0,18.62,18.66,18.6,18.64,1282725.0
2015-07-06 15:55:00,18.64,18.66,18.62,18.65,1964265.0,18.64,18.66,18.62,18.65,1964265.0
2015-07-07 09:30:00,18.33,18.34,18.18,18.18,3561690.0,18.33,18.34,18.18,18.18,3561690.0
2015-07-07 09:35:00,18.18,18.29,18.11,18.24,2392140.0,18.18,18.29,18.11,18.24,2392140.0
2015-07-07 09:40:00,18.24,18.3,18.2,18.29,1316505.0,18.24,18.3,18.2,18.29,1316505.0
2015-07-07 09:45:00,18.28,18.35,18.25,18.31,1300095.0,18.28,18.35,18.25,18.31,1300095.0
2015-07-07 09:50:00,18.32,18.32,18.25,18.28,1082880.0,18.32,18.32,18.25,18.28,1082880.0
2015-07-07 09:55:00,18.27,18.32,18.27,18.29,965295.0,18.27,18.32,18.27,18.29,965295.0
2015-07-07 10:00:00,18.31,18.35,18.28,18.3,639705.0,18.31,18.35,18.28,18.3,639705.0
2015-07-07 10:05:00,18.3,18.3,18.16,18.2,1811355.0,18.3,18.3,18.16,18.2,1811355.0
2015-07-07 10:10:00,18.21,18.23,18.11,18.15,1170495.0,18.21,18.23,18.11,18.15,1170495.0
2015-07-07 10:15:00,18.14,18.15,18.09,18.09,1450170.0,18.14,18.15,18.09,18.09,1450170.0
2015-07-07 10:20:00,18.09,18.11,18.03,18.03,1887030.0,18.09,18.11,18.03,18.03,1887030.0
2015-07-07 10:25:00,18.04,18.05,17.97,18.04,1866585.0,18.04,18.05,17.97,18.04,1866585.0
2015-07-07 10:30:00,18.04,18.04,17.92,17.95,1543935.0,18.04,18.04,17.92,17.95,1543935.0
2015-07-07 10:35:00,17.94,17.95,17.83,17.84,1237275.0,17.94,17.95,17.83,17.84,1237275.0
2015-07-07 10:40:00,17.86,17.88,17.6,17.73,4600125.0,17.86,17.88,17.6,17.73,4600125.0
2015-07-07 10:45:00,17.73,17.86,17.72,17.81,2192805.0,17.73,17.86,17.72,17.81,2192805.0
2015-07-07 10:50:00,17.8,17.86,17.78,17.84,800940.0,17.8,17.86,17.78,17.84,800940.0
2015-07-07 10:55:00,17.84,17.89,17.8,17.83,612825.0,17.84,17.89,17.8,17.83,612825.0
2015-07-07 11:00:00,17.83,17.85,17.67,17.7,1278720.0,17.83,17.85,17.67,17.7,1278720.0
2015-07-07 11:05:00,17.69,17.74,17.64,17.66,1122645.0,17.69,17.74,17.64,17.66,1122645.0
2015-07-07 11:10:00,17.67,17.67,17.51,17.6,2440845.0,17.67,17.67,17.51,17.6,2440845.0
2015-07-07 11:15:00,17.61,17.69,17.6,17.66,1055235.0,17.61,17.69,17.6,17.66,1055235.0
2015-07-07 11:20:00,17.65,17.65,17.58,17.59,873285.0,17.65,17.65,17.58,17.59,873285.0
2015-07-07 11:25:00,17.59,17.59,17.38,17.47,3253155.0,17.59,17.59,17.38,17.47,3253155.0
2015-07-07 11:30:00,17.47,17.5,17.45,17.47,1300320.0,17.47,17.5,17.45,17.47,1300320.0
2015-07-07 11:35:00,17.48,17.61,17.45,17.59,1411680.0,17.48,17.61,17.45,17.59,1411680.0
2015-07-07 11:40:00,17.6,17.7,17.58,17.7,1553055.0,17.6,17.7,17.58,17.7,1553055.0
2015-07-07 11:45:00,17.7,17.72,17.55,17.58,1047735.0,17.7,17.72,17.55,17.58,1047735.0
2015-07-07 11:50:00,17.58,17.64,17.56,17.63,678930.0,17.58,17.64,17.56,17.63,678930.0
2015-07-07 11:55:00,17.63,17.76,17.62,17.71,1464090.0,17.63,17.76,17.62,17.71,1464090.0
2015-07-07 12:00:00,17.7,17.77,17.69,17.76,839355.0,17.7,17.77,17.69,17.76,839355.0
2015-07-07 12:05:00,17.76,17.77,17.65,17.66,978630.0,17.76,17.77,17.65,17.66,978630.0
2015-07-07 12:10:00,17.66,17.71,17.62,17.64,721620.0,17.66,17.71,17.62,17.64,721620.0
2015-07-07 12:15:00,17.64,17.68,17.62,17.68,450765.0,17.64,17.68,17.62,17.68,450765.0
2015-07-07 12:20:00,17.66,17.7,17.64,17.64,317985.0,17.66,17.7,17.64,17.64,317985.0
2015-07-07 12:25:00,17.64,17.7,17.62,17.68,246780.0,17.64,17.7,17.62,17.68,246780.0
2015-07-07 12:30:00,17.69,17.71,17.67,17.7,331425.0,17.69,17.71,17.67,17.7,331425.0
2015-07-07 12:35:00,17.7,17.78,17.69,17.76,783480.0,17.7,17.78,17.69,17.76,783480.0
2015-07-07 12:40:00,17.76,17.81,17.73,17.79,537480.0,17.76,17.81,17.73,17.79,537480.0
2015-07-07 12:45:00,17.79,17.84,17.74,17.76,695235.0,17.79,17.84,17.74,17.76,695235.0
2015-07-07 12:50:00,17.76,17.76,17.71,17.75,381195.0,17.76,17.76,17.71,17.75,381195.0
2015-07-07 12:55:00,17.75,17.81,17.73,17.8,307155.0,17.75,17.81,17.73,17.8,307155.0
2015-07-07 13:00:00,17.79,17.79,17.7,17.74,486405.0,17.79,17.79,17.7,17.74,486405.0
2015-07-07 13:05:00,17.74,17.78,17.72,17.78,231870.0,17.74,17.78,17.72,17.78,231870.0
2015-07-07 13:10:00,17.77,17.86,17.77,17.84,605925.0,17.77,17.86,17.77,17.84,605925.0
2015-07-07 13:15:00,17.84,17.85,17.77,17.77,268245.0,17.84,17.85,17.77,17.77,268245.0
2015-07-07 13:20:00,17.77,17.81,17.77,17.79,233955.0,17.77,17.81,17.77,17.79,233955.0
2015-07-07 13:25:00,17.8,17.8,17.77,17.79,133155.0,17.8,17.8,17.77,17.79,133155.0
2015-07-07 13:30:00,17.8,17.8,17.7,17.75,418275.0,17.8,17.8,17.7,17.75,418275.0
2015-07-07 13:35:00,17.76,17.77,17.71,17.72,183735.0,17.76,17.77,17.71,17.72,183735.0
2015-07-07 13:40:00,17.71,17.72,17.67,17.69,828045.0,17.71,17.72,17.67,17.69,828045.0
2015-07-07 13:45:00,17.7,17.71,17.64,17.67,554175.0,17.7,17.71,17.64,17.67,554175.0
2015-07-07 13:50:00,17.67,17.71,17.67,17.67,299280.0,17.67,17.71,17.67,17.67,299280.0
2015-07-07 13:55:00,17.7,17.7,17.65,17.66,172170.0,17.7,17.7,17.65,17.66,172170.0
2015-07-07 14:00:00,17.66,17.7,17.66,17.7,479610.0,17.66,17.7,17.66,17.7,479610.0
2015-07-07 14:05:00,17.7,17.7,17.67,17.7,513450.0,17.7,17.7,17.67,17.7,513450.0
2015-07-07 14:10:00,17.71,17.73,17.7,17.7,183075.0,17.71,17.73,17.7,17.7,183075.0
2015-07-07 14:15:00,17.71,17.72,17.66,17.67,407385.0,17.71,17.72,17.66,17.67,407385.0
2015-07-07 14:20:00,17.66,17.68,17.64,17.68,274605.0,17.66,17.68,17.64,17.68,274605.0
2015-07-07 14:25:00,17.69,17.72,17.68,17.68,272265.0,17.69,17.72,17.68,17.68,272265.0
2015-07-07 14:30:00,17.69,17.69,17.64,17.68,462240.0,17.69,17.69,17.64,17.68,462240.0
2015-07-07 14:35:00,17.68,17.76,17.67,17.76,657225.0,17.68,17.76,17.67,17.76,657225.0
2015-07-07 14:40:00,17.76,17.87,17.74,17.82,759180.0,17.76,17.87,17.74,17.82,759180.0
2015-07-07 14:45:00,17.81,17.88,17.8,17.87,684840.0,17.81,17.88,17.8,17.87,684840.0
2015-07-07 14:50:00,17.87,17.89,17.85,17.86,831510.0,17.87,17.89,17.85,17.86,831510.0
2015-07-07 14:55:00,17.86,17.96,17.85,17.95,1019265.0,17.86,17.96,17.85,17.95,1019265.0
2015-07-07 15:00:00,17.94,17.95,17.85,17.86,618750.0,17.94,17.95,17.85,17.86,618750.0
2015-07-07 15:05:00,17.87,17.88,17.78,17.84,747660.0,17.87,17.88,17.78,17.84,747660.0
2015-07-07 15:10:00,17.85,17.86,17.81,17.86,537255.0,17.85,17.86,17.81,17.86,537255.0
2015-07-07 15:15:00,17.85,17.86,17.83,17.86,384225.0,17.85,17.86,17.83,17.86,384225.0
2015-07-07 15:20:00,17.85,17.89,17.84,17.89,410625.0,17.85,17.89,17.84,17.89,410625.0
2015-07-07 15:25:00,17.89,17.92,17.88,17.9,677085.0,17.89,17.92,17.88,17.9,677085.0
2015-07-07 15:30:00,17.9,17.9,17.88,17.89,712050.0,17.9,17.9,17.88,17.89,712050.0
2015-07-07 15:35:00,17.89,17.9,17.85,17.86,609630.0,17.89,17.9,17.85,17.86,609630.0
2015-07-07 15:40:00,17.86,17.86,17.78,17.78,901335.0,17.86,17.86,17.78,17.78,901335.0
2015-07-07 15:45:00,17.8,17.83,17.78,17.79,822675.0,17.8,17.83,17.78,17.79,822675.0
2015-07-07 15:50:00,17.8,17.86,17.8,17.84,1247625.0,17.8,17.86,17.8,17.84,1247625.0
2015-07-07 15:55:00,17.84,17.87,17.8,17.86,2017755.0,17.84,17.87,17.8,17.86,2017755.0
2015-07-08 09:30:00,17.29,17.3,17.02,17.12,6773190.0,17.29,17.3,17.02,17.12,6773190.0
2015-07-08 09:35:00,17.12,17.34,17.07,17.32,3617355.0,17.12,17.34,17.07,17.32,3617355.0
2015-07-08 09:40:00,17.32,17.38,17.25,17.34,2218560.0,17.32,17.38,17.25,17.34,2218560.0
2015-07-08 09:45:00,17.35,17.35,17.13,17.14,2108655.0,17.35,17.35,17.13,17.14,2108655.0
2015-07-08 09:50:00,17.13,17.19,17.08,17.18,2369565.0,17.13,17.19,17.08,17.18,2369565.0
2015-07-08 09:55:00,17.18,17.24,17.14,17.19,1426995.0,17.18,17.24,17.14,17.19,1426995.0
2015-07-08 10:00:00,17.19,17.19,17.04,17.07,2367870.0,17.19,17.19,17.04,17.07,2367870.0
2015-07-08 10:05:00,17.07,17.09,16.98,17.08,3587715.0,17.07,17.09,16.98,17.08,3587715.0
2015-07-08 10:10:00,17.08,17.12,17.05,17.1,1046910.0,17.08,17.12,17.05,17.1,1046910.0
2015-07-08 10:15:00,17.11,17.11,16.98,17.05,1683810.0,17.11,17.11,16.98,17.05,1683810.0
2015-07-08 10:20:00,17.06,17.1,16.98,17.09,1319040.0,17.06,17.1,16.98,17.09,1319040.0
2015-07-08 10:25:00,17.1,17.15,17.09,17.12,1582275.0,17.1,17.15,17.09,17.12,1582275.0
2015-07-08 10:30:00,17.12,17.12,17.0,17.01,1347840.0,17.12,17.12,17.0,17.01,1347840.0
2015-07-08 10:35:00,17.01,17.1,16.95,17.08,1919700.0,17.01,17.1,16.95,17.08,1919700.0
2015-07-08 10:40:00,17.08,17.11,17.04,17.1,1154700.0,17.08,17.11,17.04,17.1,1154700.0
2015-07-08 10:45:00,17.1,17.15,17.07,17.14,922905.0,17.1,17.15,17.07,17.14,922905.0
2015-07-08 10:50:00,17.15,17.28,17.15,17.27,1864050.0,17.15,17.28,17.15,17.27,1864050.0
2015-07-08 10:55:00,17.27,17.39,17.23,17.36,1927920.0,17.27,17.39,17.23,17.36,1927920.0
2015-07-08 11:00:00,17.38,17.38,17.25,17.3,1265835.0,17.38,17.38,17.25,17.3,1265835.0
2015-07-08 11:05:00,17.29,17.35,17.22,17.22,918450.0,17.29,17.35,17.22,17.22,918450.0
2015-07-08 11:10:00,17.23,17.3,17.22,17.26,737385.0,17.23,17.3,17.22,17.26,737385.0
2015-07-08 11:15:00,17.25,17.33,17.23,17.31,534585.0,17.25,17.33,17.23,17.31,534585.0
2015-07-08 11:20:00,17.32,17.33,17.28,17.3,1211970.0,17.32,17.33,17.28,17.3,1211970.0
2015-07-08 11:25:00,17.3,17.33,17.27,17.29,952875.0,17.3,17.33,17.27,17.29,952875.0
2015-07-08 11:30:00,17.29,17.33,17.29,17.32,596235.0,17.29,17.33,17.29,17.32,596235.0
2015-07-08 11:35:00,17.31,17.32,17.18,17.19,874740.0,17.31,17.32,17.18,17.19,874740.0
2015-07-08 11:40:00,17.18,17.2,17.13,17.17,1350255.0,17.18,17.2,17.13,17.17,1350255.0
2015-07-08 11:45:00,17.17,17.2,17.15,17.15,383565.0,17.17,17.2,17.15,17.15,383565.0
2015-07-08 11:50:00,17.15,17.17,17.13,17.13,304080.0,17.15,17.17,17.13,17.13,304080.0
2015-07-08 11:55:00,17.13,17.13,17.08,17.11,843780.0,17.13,17.13,17.08,17.11,843780.0
2015-07-08 12:00:00,17.12,17.15,17.1,17.15,366360.0,17.12,17.15,17.1,17.15,366360.0
2015-07-08 12:05:00,17.15,17.16,17.1,17.11,290520.0,17.15,17.16,17.1,17.11,290520.0
2015-07-08 12:10:00,17.1,17.12,17.08,17.1,182145.0,17.1,17.12,17.08,17.1,182145.0
2015-07-08 12:15:00,17.09,17.12,17.09,17.1,138390.0,17.09,17.12,17.09,17.1,138390.0
2015-07-08 12:20:00,17.1,17.15,17.1,17.14,287895.0,17.1,17.15,17.1,17.14,287895.0
2015-07-08 12:25:00,17.14,17.17,17.14,17.15,321225.0,17.14,17.17,17.14,17.15,321225.0
2015-07-08 12:30:00,17.15,17.16,17.12,17.14,185760.0,17.15,17.16,17.12,17.14,185760.0
2015-07-08 12:35:00,17.14,17.15,17.13,17.14,175830.0,17.14,17.15,17.13,17.14,175830.0
2015-07-08 12:40:00,17.13,17.15,17.13,17.14,181395.0,17.13,17.15,17.13,17.14,181395.0
2015-07-08 12:45:00,17.14,17.14,17.09,17.11,519615.0,17.14,17.14,17.09,17.11,519615.0
2015-07-08 12:50:00,17.11,17.13,17.09,17.11,198225.0,17.11,17.13,17.09,17.11,198225.0
2015-07-08 12:55:00,17.12,17.2,17.12,17.2,479445.0,17.12,17.2,17.12,17.2,479445.0
2015-07-08 13:00:00,17.19,17.2,17.14,17.16,227415.0,17.19,17.2,17.14,17.16,227415.0
2015-07-08 13:05:00,17.15,17.19,17.14,17.18,246540.0,17.15,17.19,17.14,17.18,246540.0
2015-07-08 13:10:00,17.18,17.22,17.17,17.2,490185.0,17.18,17.22,17.17,17.2,490185.0
2015-07-08 13:15:00,17.21,17.24,17.2,17.23,200685.0,17.21,17.24,17.2,17.23,200685.0
2015-07-08 13:20:00,17.22,17.23,17.17,17.17,444300.0,17.22,17.23,17.17,17.17,444300.0
2015-07-08 13:25:00,17.18,17.21,17.17,17.2,377445.0,17.18,17.21,17.17,17.2,377445.0
2015-07-08 13:30:00,17.2,17.21,17.2,17.2,305160.0,17.2,17.21,17.2,17.2,305160.0
2015-07-08 13:35:00,17.2,17.23,17.19,17.2,255930.0,17.2,17.23,17.19,17.2,255930.0
2015-07-08 13:40:00,17.2,17.22,17.19,17.21,200760.0,17.2,17.22,17.19,17.21,200760.0
2015-07-08 13:45:00,17.22,17.23,17.19,17.23,233280.0,17.22,17.23,17.19,17.23,233280.0
2015-07-08 13:50:00,17.23,17.24,17.21,17.24,223335.0,17.23,17.24,17.21,17.24,223335.0
2015-07-08 13:55:00,17.24,17.25,17.22,17.22,202800.0,17.24,17.25,17.22,17.22,202800.0
2015-07-08 14:00:00,17.21,17.24,17.19,17.23,240900.0,17.21,17.24,17.19,17.23,240900.0
2015-07-08 14:05:00,17.23,17.25,17.19,17.21,311835.0,17.23,17.25,17.19,17.21,311835.0
2015-07-08 14:10:00,17.2,17.21,17.18,17.2,248955.0,17.2,17.21,17.18,17.2,248955.0
2015-07-08 14:15:00,17.2,17.21,17.12,17.12,392880.0,17.2,17.21,17.12,17.12,392880.0
2015-07-08 14:20:00,17.13,17.17,17.12,17.16,677565.0,17.13,17.17,17.12,17.16,677565.0
2015-07-08 14:25:00,17.16,17.16,17.14,17.16,259725.0,17.16,17.16,17.14,17.16,259725.0
2015-07-08 14:30:00,17.16,17.16,17.11,17.11,330255.0,17.16,17.16,17.11,17.11,330255.0
2015-07-08 14:35:00,17.11,17.12,17.06,17.06,936885.0,17.11,17.12,17.06,17.06,936885.0
2015-07-08 14:40:00,17.07,17.1,17.02,17.04,814800.0,17.07,17.1,17.02,17.04,814800.0
2015-07-08 14:45:00,17.03,17.05,16.99,16.99,907020.0,17.03,17.05,16.99,16.99,907020.0
2015-07-08 14:50:00,16.99,17.03,16.97,17.02,1211400.0,16.99,17.03,16.97,17.02,1211400.0
2015-07-08 14:55:00,17.01,17.04,16.98,16.99,974010.0,17.01,17.04,16.98,16.99,974010.0
2015-07-08 15:00:00,16.99,17.01,16.97,17.0,991380.0,16.99,17.01,16.97,17.0,991380.0
2015-07-08 15:05:00,17.0,17.07,16.99,17.05,620355.0,17.0,17.07,16.99,17.05,620355.0
2015-07-08 15:10:00,17.06,17.09,17.05,17.07,471900.0,17.06,17.09,17.05,17.07,471900.0
2015-07-08 15:15:00,17.07,17.13,17.06,17.08,1096425.0,17.07,17.13,17.06,17.08,1096425.0
2015-07-08 15:20:00,17.09,17.12,17.07,17.1,393810.0,17.09,17.12,17.07,17.1,393810.0
2015-07-08 15:25:00,17.1,17.11,17.04,17.04,499590.0,17.1,17.11,17.04,17.04,499590.0
2015-07-08 15:30:00,17.05,17.1,17.05,17.05,620475.0,17.05,17.1,17.05,17.05,620475.0
2015-07-08 15:35:00,17.05,17.05,17.01,17.03,1115265.0,17.05,17.05,17.01,17.03,1115265.0
2015-07-08 15:40:00,17.03,17.04,17.01,17.03,1674675.0,17.03,17.04,17.01,17.03,1674675.0
2015-07-08 15:45:00,17.03,17.05,16.99,16.99,1515225.0,17.03,17.05,16.99,16.99,1515225.0
2015-07-08 15:50:00,17.0,17.02,16.99,17.01,1096395.0,17.0,17.02,16.99,17.01,1096395.0
2015-07-08 15:55:00,17.01,17.02,16.98,17.0,2090685.0,17.01,17.02,16.98,17.0,2090685.0
2015-07-09 09:30:00,17.27,17.46,17.27,17.46,2710785.0,17.27,17.46,17.27,17.46,2710785.0
2015-07-09 09:35:00,17.45,17.46,17.35,17.38,1659150.0,17.45,17.46,17.35,17.38,1659150.0
2015-07-09 09:40:00,17.37,17.44,17.37,17.42,1567695.0,17.37,17.44,17.37,17.42,1567695.0
2015-07-09 09:45:00,17.42,17.49,17.41,17.48,1478970.0,17.42,17.49,17.41,17.48,1478970.0
2015-07-09 09:50:00,17.48,17.53,17.48,17.51,2047035.0,17.48,17.53,17.48,17.51,2047035.0
2015-07-09 09:55:00,17.52,17.52,17.48,17.52,1420005.0,17.52,17.52,17.48,17.52,1420005.0
2015-07-09 10:00:00,17.52,17.52,17.44,17.44,1031925.0,17.52,17.52,17.44,17.44,1031925.0
2015-07-09 10:05:00,17.45,17.48,17.41,17.44,853590.0,17.45,17.48,17.41,17.44,853590.0
2015-07-09 10:10:00,17.45,17.48,17.44,17.48,701190.0,17.45,17.48,17.44,17.48,701190.0
2015-07-09 10:15:00,17.48,17.48,17.42,17.43,700215.0,17.48,17.48,17.42,17.43,700215.0
2015-07-09 10:20:00,17.43,17.45,17.42,17.44,649545.0,17.43,17.45,17.42,17.44,649545.0
2015-07-09 10:25:00,17.44,17.44,17.4,17.43,730560.0,17.44,17.44,17.4,17.43,730560.0
2015-07-09 10:30:00,17.43,17.43,17.4,17.42,725985.0,17.43,17.43,17.4,17.42,725985.0
2015-07-09 10:35:00,17.41,17.43,17.39,17.43,705150.0,17.41,17.43,17.39,17.43,705150.0
2015-07-09 10:40:00,17.42,17.42,17.36,17.37,971460.0,17.42,17.42,17.36,17.37,971460.0
2015-07-09 10:45:00,17.37,17.4,17.36,17.36,424410.0,17.37,17.4,17.36,17.36,424410.0
2015-07-09 10:50:00,17.36,17.37,17.3,17.34,916635.0,17.36,17.37,17.3,17.34,916635.0
2015-07-09 10:55:00,17.35,17.39,17.35,17.39,173115.0,17.35,17.39,17.35,17.39,173115.0
2015-07-09 11:00:00,17.39,17.4,17.36,17.37,287880.0,17.39,17.4,17.36,17.37,287880.0
2015-07-09 11:05:00,17.37,17.37,17.31,17.34,688980.0,17.37,17.37,17.31,17.34,688980.0
2015-07-09 11:10:00,17.36,17.36,17.31,17.32,395880.0,17.36,17.36,17.31,17.32,395880.0
2015-07-09 11:15:00,17.33,17.34,17.28,17.32,726465.0,17.33,17.34,17.28,17.32,726465.0
2015-07-09 11:20:00,17.32,17.34,17.29,17.32,436440.0,17.32,17.34,17.29,17.32,436440.0
2015-07-09 11:25:00,17.32,17.32,17.24,17.26,433785.0,17.32,17.32,17.24,17.26,433785.0
2015-07-09 11:30:00,17.27,17.27,17.24,17.27,749595.0,17.27,17.27,17.24,17.27,749595.0
2015-07-09 11:35:00,17.26,17.27,17.25,17.26,321435.0,17.26,17.27,17.25,17.26,321435.0
2015-07-09 11:40:00,17.26,17.3,17.26,17.28,368805.0,17.26,17.3,17.26,17.28,368805.0
2015-07-09 11:45:00,17.27,17.29,17.26,17.27,491925.0,17.27,17.29,17.26,17.27,491925.0
2015-07-09 11:50:00,17.28,17.3,17.27,17.29,340455.0,17.28,17.3,17.27,17.29,340455.0
2015-07-09 11:55:00,17.29,17.29,17.25,17.26,242520.0,17.29,17.29,17.25,17.26,242520.0
2015-07-09 12:00:00,17.26,17.28,17.26,17.27,164025.0,17.26,17.28,17.26,17.27,164025.0
2015-07-09 12:05:00,17.26,17.26,17.24,17.25,475965.0,17.26,17.26,17.24,17.25,475965.0
2015-07-09 12:10:00,17.24,17.27,17.24,17.26,246030.0,17.24,17.27,17.24,17.26,246030.0
2015-07-09 12:15:00,17.25,17.27,17.25,17.27,259650.0,17.25,17.27,17.25,17.27,259650.0
2015-07-09 12:20:00,17.27,17.27,17.25,17.25,269490.0,17.27,17.27,17.25,17.25,269490.0
2015-07-09 12:25:00,17.25,17.25,17.22,17.23,312270.0,17.25,17.25,17.22,17.23,312270.0
2015-07-09 12:30:00,17.22,17.24,17.22,17.24,228045.0,17.22,17.24,17.22,17.24,228045.0
2015-07-09 12:35:00,17.24,17.24,17.22,17.22,277065.0,17.24,17.24,17.22,17.22,277065.0
2015-07-09 12:40:00,17.22,17.24,17.21,17.21,414000.0,17.22,17.24,17.21,17.21,414000.0
2015-07-09 12:45:00,17.21,17.24,17.21,17.22,267180.0,17.21,17.24,17.21,17.22,267180.0
2015-07-09 12:50:00,17.22,17.24,17.22,17.24,134400.0,17.22,17.24,17.22,17.24,134400.0
2015-07-09 12:55:00,17.24,17.25,17.23,17.24,311535.0,17.24,17.25,17.23,17.24,311535.0
2015-07-09 13:00:00,17.24,17.24,17.23,17.24,167010.0,17.24,17.24,17.23,17.24,167010.0
2015-07-09 13:05:00,17.23,17.24,17.2,17.2,355095.0,17.23,17.24,17.2,17.2,355095.0
2015-07-09 13:10:00,17.2,17.22,17.2,17.21,155670.0,17.2,17.22,17.2,17.21,155670.0
2015-07-09 13:15:00,17.21,17.21,17.17,17.17,149205.0,17.21,17.21,17.17,17.17,149205.0
2015-07-09 13:20:00,17.17,17.18,17.13,17.18,643095.0,17.17,17.18,17.13,17.18,643095.0
2015-07-09 13:25:00,17.18,17.19,17.18,17.18,205080.0,17.18,17.19,17.18,17.18,205080.0
2015-07-09 13:30:00,17.17,17.19,17.17,17.19,130680.0,17.17,17.19,17.17,17.19,130680.0
2015-07-09 13:35:00,17.19,17.22,17.18,17.22,214875.0,17.19,17.22,17.18,17.22,214875.0
2015-07-09 13:40:00,17.21,17.24,17.21,17.22,216405.0,17.21,17.24,17.21,17.22,216405.0
2015-07-09 13:45:00,17.22,17.23,17.19,17.2,201825.0,17.22,17.23,17.19,17.2,201825.0
2015-07-09 13:50:00,17.2,17.2,17.17,17.19,353265.0,17.2,17.2,17.17,17.19,353265.0
2015-07-09 13:55:00,17.18,17.21,17.18,17.2,447465.0,17.18,17.21,17.18,17.2,447465.0
2015-07-09 14:00:00,17.19,17.22,17.19,17.21,206550.0,17.19,17.22,17.19,17.21,206550.0
2015-07-09 14:05:00,17.21,17.21,17.19,17.2,186570.0,17.21,17.21,17.19,17.2,186570.0
2015-07-09 14:10:00,17.2,17.21,17.19,17.19,123975.0,17.2,17.21,17.19,17.19,123975.0
2015-07-09 14:15:00,17.19,17.2,17.17,17.17,423420.0,17.19,17.2,17.17,17.17,423420.0
2015-07-09 14:20:00,17.17,17.18,17.16,17.17,229980.0,17.17,17.18,17.16,17.17,229980.0
2015-07-09 14:25:00,17.17,17.18,17.12,17.17,820785.0,17.17,17.18,17.12,17.17,820785.0
2015-07-09 14:30:00,17.17,17.18,17.14,17.15,112860.0,17.17,17.18,17.14,17.15,112860.0
2015-07-09 14:35:00,17.16,17.17,17.14,17.14,205650.0,17.16,17.17,17.14,17.14,205650.0
2015-07-09 14:40:00,17.14,17.16,17.12,17.15,571110.0,17.14,17.16,17.12,17.15,571110.0
2015-07-09 14:45:00,17.15,17.17,17.13,17.15,172920.0,17.15,17.17,17.13,17.15,172920.0
2015-07-09 14:50:00,17.15,17.21,17.15,17.2,329925.0,17.15,17.21,17.15,17.2,329925.0
2015-07-09 14:55:00,17.19,17.23,17.19,17.19,254640.0,17.19,17.23,17.19,17.19,254640.0
2015-07-09 15:00:00,17.19,17.23,17.19,17.23,158775.0,17.19,17.23,17.19,17.23,158775.0
2015-07-09 15:05:00,17.23,17.23,17.22,17.22,306465.0,17.23,17.23,17.22,17.22,306465.0
2015-07-09 15:10:00,17.23,17.24,17.22,17.24,411135.0,17.23,17.24,17.22,17.24,411135.0
2015-07-09 15:15:00,17.23,17.3,17.23,17.27,680670.0,17.23,17.3,17.23,17.27,680670.0
2015-07-09 15:20:00,17.26,17.28,17.25,17.25,374790.0,17.26,17.28,17.25,17.25,374790.0
2015-07-09 15:25:00,17.25,17.25,17.22,17.23,375495.0,17.25,17.25,17.22,17.23,375495.0
2015-07-09 15:30:00,17.23,17.25,17.21,17.21,218895.0,17.23,17.25,17.21,17.21,218895.0
2015-07-09 15:35:00,17.22,17.25,17.19,17.22,387600.0,17.22,17.25,17.19,17.22,387600.0
2015-07-09 15:40:00,17.22,17.23,17.2,17.21,465750.0,17.22,17.23,17.2,17.21,465750.0
2015-07-09 15:45:00,17.21,17.23,17.2,17.21,437955.0,17.21,17.23,17.2,17.21,437955.0
2015-07-09 15:50:00,17.22,17.22,17.19,17.2,849975.0,17.22,17.22,17.19,17.2,849975.0
2015-07-09 15:55:00,17.2,17.23,17.18,17.19,1613790.0,17.2,17.23,17.18,17.19,1613790.0
2015-07-10 09:30:00,17.48,17.53,17.45,17.45,1731450.0,17.48,17.53,17.45,17.45,1731450.0
2015-07-10 09:35:00,17.47,17.49,17.29,17.31,1277130.0,17.47,17.49,17.29,17.31,1277130.0
2015-07-10 09:40:00,17.31,17.37,17.31,17.34,918405.0,17.31,17.37,17.31,17.34,918405.0
2015-07-10 09:45:00,17.33,17.37,17.3,17.33,576480.0,17.33,17.37,17.3,17.33,576480.0
2015-07-10 09:50:00,17.33,17.39,17.31,17.34,786075.0,17.33,17.39,17.31,17.34,786075.0
2015-07-10 09:55:00,17.34,17.37,17.28,17.3,702660.0,17.34,17.37,17.28,17.3,702660.0
2015-07-10 10:00:00,17.28,17.34,17.28,17.29,479655.0,17.28,17.34,17.28,17.29,479655.0
2015-07-10 10:05:00,17.29,17.3,17.25,17.26,513855.0,17.29,17.3,17.25,17.26,513855.0
2015-07-10 10:10:00,17.26,17.27,17.23,17.26,418890.0,17.26,17.27,17.23,17.26,418890.0
2015-07-10 10:15:00,17.26,17.27,17.2,17.22,396150.0,17.26,17.27,17.2,17.22,396150.0
2015-07-10 10:20:00,17.21,17.23,17.19,17.21,502515.0,17.21,17.23,17.19,17.21,502515.0
2015-07-10 10:25:00,17.22,17.27,17.2,17.25,481620.0,17.22,17.27,17.2,17.25,481620.0
2015-07-10 10:30:00,17.26,17.28,17.26,17.27,544095.0,17.26,17.28,17.26,17.27,544095.0
2015-07-10 10:35:00,17.27,17.27,17.24,17.25,253455.0,17.27,17.27,17.24,17.25,253455.0
2015-07-10 10:40:00,17.24,17.25,17.22,17.22,352425.0,17.24,17.25,17.22,17.22,352425.0
2015-07-10 10:45:00,17.22,17.25,17.22,17.24,163620.0,17.22,17.25,17.22,17.24,163620.0
2015-07-10 10:50:00,17.24,17.33,17.24,17.3,516075.0,17.24,17.33,17.24,17.3,516075.0
2015-07-10 10:55:00,17.29,17.36,17.28,17.3,550170.0,17.29,17.36,17.28,17.3,550170.0
2015-07-10 11:00:00,17.31,17.32,17.29,17.3,146490.0,17.31,17.32,17.29,17.3,146490.0
2015-07-10 11:05:00,17.31,17.36,17.29,17.36,544170.0,17.31,17.36,17.29,17.36,544170.0
2015-07-10 11:10:00,17.36,17.39,17.34,17.37,374415.0,17.36,17.39,17.34,17.37,374415.0
2015-07-10 11:15:00,17.37,17.4,17.35,17.38,446280.0,17.37,17.4,17.35,17.38,446280.0
2015-07-10 11:20:00,17.37,17.4,17.36,17.38,397485.0,17.37,17.4,17.36,17.38,397485.0
2015-07-10 11:25:00,17.38,17.4,17.38,17.4,221580.0,17.38,17.4,17.38,17.4,221580.0
2015-07-10 11:30:00,17.4,17.41,17.38,17.41,610320.0,17.4,17.41,17.38,17.41,610320.0
2015-07-10 11:35:00,17.42,17.43,17.41,17.42,648240.0,17.42,17.43,17.41,17.42,648240.0
2015-07-10 11:40:00,17.42,17.47,17.41,17.44,598050.0,17.42,17.47,17.41,17.44,598050.0
2015-07-10 11:45:00,17.44,17.5,17.44,17.49,1139835.0,17.44,17.5,17.44,17.49,1139835.0
2015-07-10 11:50:00,17.5,17.5,17.44,17.44,403215.0,17.5,17.5,17.44,17.44,403215.0
2015-07-10 11:55:00,17.43,17.43,17.38,17.4,511125.0,17.43,17.43,17.38,17.4,511125.0
2015-07-10 12:00:00,17.4,17.42,17.37,17.4,213315.0,17.4,17.42,17.37,17.4,213315.0
2015-07-10 12:05:00,17.39,17.4,17.37,17.38,622710.0,17.39,17.4,17.37,17.38,622710.0
2015-07-10 12:10:00,17.37,17.38,17.36,17.36,170940.0,17.37,17.38,17.36,17.36,170940.0
2015-07-10 12:15:00,17.36,17.4,17.35,17.39,131835.0,17.36,17.4,17.35,17.39,131835.0
2015-07-10 12:20:00,17.39,17.4,17.36,17.36,296220.0,17.39,17.4,17.36,17.36,296220.0
2015-07-10 12:25:00,17.37,17.38,17.35,17.35,237645.0,17.37,17.38,17.35,17.35,237645.0
2015-07-10 12:30:00,17.36,17.36,17.32,17.36,315330.0,17.36,17.36,17.32,17.36,315330.0
2015-07-10 12:35:00,17.36,17.36,17.34,17.34,176625.0,17.36,17.36,17.34,17.34,176625.0
2015-07-10 12:40:00,17.35,17.36,17.33,17.34,168555.0,17.35,17.36,17.33,17.34,168555.0
2015-07-10 12:45:00,17.33,17.34,17.3,17.32,443055.0,17.33,17.34,17.3,17.32,443055.0
2015-07-10 12:50:00,17.32,17.35,17.31,17.35,295200.0,17.32,17.35,17.31,17.35,295200.0
2015-07-10 12:55:00,17.35,17.38,17.35,17.38,159480.0,17.35,17.38,17.35,17.38,159480.0
2015-07-10 13:00:00,17.37,17.38,17.33,17.33,147030.0,17.37,17.38,17.33,17.33,147030.0
2015-07-10 13:05:00,17.34,17.37,17.34,17.35,175500.0,17.34,17.37,17.34,17.35,175500.0
2015-07-10 13:10:00,17.35,17.36,17.34,17.36,90150.0,17.35,17.36,17.34,17.36,90150.0
2015-07-10 13:15:00,17.36,17.36,17.32,17.33,151740.0,17.36,17.36,17.32,17.33,151740.0
2015-07-10 13:20:00,17.32,17.34,17.31,17.34,251055.0,17.32,17.34,17.31,17.34,251055.0
2015-07-10 13:25:00,17.33,17.34,17.33,17.34,101415.0,17.33,17.34,17.33,17.34,101415.0
2015-07-10 13:30:00,17.34,17.35,17.33,17.34,70290.0,17.34,17.35,17.33,17.34,70290.0
2015-07-10 13:35:00,17.33,17.34,17.33,17.34,75090.0,17.33,17.34,17.33,17.34,75090.0
2015-07-10 13:40:00,17.33,17.34,17.31,17.32,294225.0,17.33,17.34,17.31,17.32,294225.0
2015-07-10 13:45:00,17.33,17.33,17.3,17.31,163530.0,17.33,17.33,17.3,17.31,163530.0
2015-07-10 13:50:00,17.31,17.32,17.31,17.32,94875.0,17.31,17.32,17.31,17.32,94875.0
2015-07-10 13:55:00,17.32,17.32,17.31,17.32,274500.0,17.32,17.32,17.31,17.32,274500.0
2015-07-10 14:00:00,17.31,17.35,17.31,17.35,367680.0,17.31,17.35,17.31,17.35,367680.0
2015-07-10 14:05:00,17.35,17.37,17.34,17.35,371850.0,17.35,17.37,17.34,17.35,371850.0
2015-07-10 14:10:00,17.35,17.35,17.34,17.35,105000.0,17.35,17.35,17.34,17.35,105000.0
2015-07-10 14:15:00,17.35,17.35,17.31,17.32,244035.0,17.35,17.35,17.31,17.32,244035.0
2015-07-10 14:20:00,17.32,17.33,17.31,17.31,156255.0,17.32,17.33,17.31,17.31,156255.0
2015-07-10 14:25:00,17.31,17.33,17.31,17.32,170715.0,17.31,17.33,17.31,17.32,170715.0
2015-07-10 14:30:00,17.33,17.34,17.33,17.34,181710.0,17.33,17.34,17.33,17.34,181710.0
2015-07-10 14:35:00,17.34,17.34,17.32,17.32,184155.0,17.34,17.34,17.32,17.32,184155.0
2015-07-10 14:40:00,17.33,17.33,17.32,17.32,166845.0,17.33,17.33,17.32,17.32,166845.0
2015-07-10 14:45:00,17.32,17.32,17.3,17.31,285780.0,17.32,17.32,17.3,17.31,285780.0
2015-07-10 14:50:00,17.3,17.3,17.28,17.3,677070.0,17.3,17.3,17.28,17.3,677070.0
2015-07-10 14:55:00,17.3,17.31,17.29,17.31,237210.0,17.3,17.31,17.29,17.31,237210.0
2015-07-10 15:00:00,17.31,17.32,17.3,17.31,88500.0,17.31,17.32,17.3,17.31,88500.0
2015-07-10 15:05:00,17.31,17.31,17.28,17.29,364155.0,17.31,17.31,17.28,17.29,364155.0
2015-07-10 15:10:00,17.29,17.31,17.29,17.31,608640.0,17.29,17.31,17.29,17.31,608640.0
2015-07-10 15:15:00,17.3,17.34,17.3,17.34,329820.0,17.3,17.34,17.3,17.34,329820.0
2015-07-10 15:20:00,17.33,17.34,17.33,17.33,234570.0,17.33,17.34,17.33,17.33,234570.0
2015-07-10 15:25:00,17.34,17.34,17.3,17.3,553995.0,17.34,17.34,17.3,17.3,553995.0
2015-07-10 15:30:00,17.3,17.31,17.29,17.3,428745.0,17.3,17.31,17.29,17.3,428745.0
2015-07-10 15:35:00,17.3,17.31,17.29,17.31,513555.0,17.3,17.31,17.29,17.31,513555.0
2015-07-10 15:40:00,17.3,17.31,17.3,17.31,412725.0,17.3,17.31,17.3,17.31,412725.0
2015-07-10 15:45:00,17.31,17.31,17.29,17.3,498075.0,17.31,17.31,17.29,17.3,498075.0
2015-07-10 15:50:00,17.3,17.31,17.29,17.29,867435.0,17.3,17.31,17.29,17.29,867435.0
2015-07-10 15:55:00,17.29,17.29,17.27,17.28,1590015.0,17.29,17.29,17.27,17.28,1590015.0
2015-07-13 09:30:00,17.48,17.5,17.37,17.39,1773735.0,17.48,17.5,17.37,17.39,1773735.0
2015-07-13 09:35:00,17.4,17.41,17.27,17.31,2151360.0,17.4,17.41,17.27,17.31,2151360.0
2015-07-13 09:40:00,17.29,17.38,17.28,17.33,997695.0,17.29,17.38,17.28,17.33,997695.0
2015-07-13 09:45:00,17.33,17.34,17.26,17.26,1069935.0,17.33,17.34,17.26,17.26,1069935.0
2015-07-13 09:50:00,17.26,17.29,17.19,17.2,1843200.0,17.26,17.29,17.19,17.2,1843200.0
2015-07-13 09:55:00,17.19,17.23,17.17,17.2,1039530.0,17.19,17.23,17.17,17.2,1039530.0
2015-07-13 10:00:00,17.2,17.27,17.2,17.23,433005.0,17.2,17.27,17.2,17.23,433005.0
2015-07-13 10:05:00,17.23,17.25,17.18,17.24,413640.0,17.23,17.25,17.18,17.24,413640.0
2015-07-13 10:10:00,17.25,17.25,17.17,17.21,545715.0,17.25,17.25,17.17,17.21,545715.0
2015-07-13 10:15:00,17.22,17.24,17.2,17.22,331485.0,17.22,17.24,17.2,17.22,331485.0
2015-07-13 10:20:00,17.22,17.23,17.17,17.22,340695.0,17.22,17.23,17.17,17.22,340695.0
2015-07-13 10:25:00,17.21,17.22,17.13,17.15,636930.0,17.21,17.22,17.13,17.15,636930.0
2015-07-13 10:30:00,17.15,17.17,17.11,17.11,1015380.0,17.15,17.17,17.11,17.11,1015380.0
2015-07-13 10:35:00,17.12,17.13,17.07,17.13,760380.0,17.12,17.13,17.07,17.13,760380.0
2015-07-13 10:40:00,17.14,17.18,17.13,17.16,436560.0,17.14,17.18,17.13,17.16,436560.0
2015-07-13 10:45:00,17.15,17.24,17.15,17.22,576675.0,17.15,17.24,17.15,17.22,576675.0
2015-07-13 10:50:00,17.22,17.22,17.16,17.19,385440.0,17.22,17.22,17.16,17.19,385440.0
2015-07-13 10:55:00,17.19,17.22,17.19,17.2,180015.0,17.19,17.22,17.19,17.2,180015.0
2015-07-13 11:00:00,17.2,17.23,17.18,17.19,358995.0,17.2,17.23,17.18,17.19,358995.0
2015-07-13 11:05:00,17.21,17.21,17.19,17.2,210825.0,17.21,17.21,17.19,17.2,210825.0
2015-07-13 11:10:00,17.2,17.2,17.15,17.18,349050.0,17.2,17.2,17.15,17.18,349050.0
2015-07-13 11:15:00,17.18,17.18,17.16,17.18,230160.0,17.18,17.18,17.16,17.18,230160.0
2015-07-13 11:20:00,17.18,17.25,17.18,17.22,834585.0,17.18,17.25,17.18,17.22,834585.0
2015-07-13 11:25:00,17.22,17.22,17.18,17.2,148485.0,17.22,17.22,17.18,17.2,148485.0
2015-07-13 11:30:00,17.2,17.24,17.2,17.24,342000.0,17.2,17.24,17.2,17.24,342000.0
2015-07-13 11:35:00,17.24,17.25,17.21,17.24,331680.0,17.24,17.25,17.21,17.24,331680.0
2015-07-13 11:40:00,17.25,17.3,17.24,17.27,434115.0,17.25,17.3,17.24,17.27,434115.0
2015-07-13 11:45:00,17.26,17.28,17.25,17.28,365925.0,17.26,17.28,17.25,17.28,365925.0
2015-07-13 11:50:00,17.29,17.29,17.25,17.27,259410.0,17.29,17.29,17.25,17.27,259410.0
2015-07-13 11:55:00,17.28,17.33,17.28,17.33,461910.0,17.28,17.33,17.28,17.33,461910.0
2015-07-13 12:00:00,17.32,17.33,17.27,17.28,318090.0,17.32,17.33,17.27,17.28,318090.0
2015-07-13 12:05:00,17.28,17.29,17.26,17.26,306690.0,17.28,17.29,17.26,17.26,306690.0
2015-07-13 12:10:00,17.26,17.27,17.25,17.26,238770.0,17.26,17.27,17.25,17.26,238770.0
2015-07-13 12:15:00,17.25,17.27,17.25,17.26,234660.0,17.25,17.27,17.25,17.26,234660.0
2015-07-13 12:20:00,17.26,17.28,17.26,17.27,148245.0,17.26,17.28,17.26,17.27,148245.0
2015-07-13 12:25:00,17.28,17.3,17.27,17.3,141795.0,17.28,17.3,17.27,17.3,141795.0
2015-07-13 12:30:00,17.3,17.32,17.3,17.31,147375.0,17.3,17.32,17.3,17.31,147375.0
2015-07-13 12:35:00,17.31,17.32,17.28,17.28,191175.0,17.31,17.32,17.28,17.28,191175.0
2015-07-13 12:40:00,17.29,17.31,17.27,17.31,261525.0,17.29,17.31,17.27,17.31,261525.0
2015-07-13 12:45:00,17.3,17.32,17.28,17.3,531840.0,17.3,17.32,17.28,17.3,531840.0
2015-07-13 12:50:00,17.31,17.33,17.3,17.33,258450.0,17.31,17.33,17.3,17.33,258450.0
2015-07-13 12:55:00,17.31,17.38,17.3,17.36,1199955.0,17.31,17.38,17.3,17.36,1199955.0
2015-07-13 13:00:00,17.36,17.39,17.35,17.38,427350.0,17.36,17.39,17.35,17.38,427350.0
2015-07-13 13:05:00,17.39,17.42,17.16,17.35,1680345.0,17.39,17.42,17.16,17.35,1680345.0
2015-07-13 13:10:00,17.35,17.38,17.32,17.38,219705.0,17.35,17.38,17.32,17.38,219705.0
2015-07-13 13:15:00,17.37,17.4,17.35,17.4,113490.0,17.37,17.4,17.35,17.4,113490.0
2015-07-13 13:20:00,17.39,17.43,17.38,17.42,607140.0,17.39,17.43,17.38,17.42,607140.0
2015-07-13 13:25:00,17.41,17.43,17.39,17.43,229425.0,17.41,17.43,17.39,17.43,229425.0
2015-07-13 13:30:00,17.43,17.47,17.42,17.43,540555.0,17.43,17.47,17.42,17.43,540555.0
2015-07-13 13:35:00,17.42,17.44,17.4,17.4,298290.0,17.42,17.44,17.4,17.4,298290.0
2015-07-13 13:40:00,17.4,17.46,17.4,17.46,207825.0,17.4,17.46,17.4,17.46,207825.0
2015-07-13 13:45:00,17.46,17.46,17.42,17.44,184575.0,17.46,17.46,17.42,17.44,184575.0
2015-07-13 13:50:00,17.44,17.46,17.41,17.42,421635.0,17.44,17.46,17.41,17.42,421635.0
2015-07-13 13:55:00,17.42,17.43,17.41,17.41,118035.0,17.42,17.43,17.41,17.41,118035.0
2015-07-13 14:00:00,17.42,17.42,17.37,17.38,280260.0,17.42,17.42,17.37,17.38,280260.0
2015-07-13 14:05:00,17.38,17.4,17.38,17.38,260730.0,17.38,17.4,17.38,17.38,260730.0
2015-07-13 14:10:00,17.38,17.41,17.37,17.4,152205.0,17.38,17.41,17.37,17.4,152205.0
2015-07-13 14:15:00,17.4,17.41,17.4,17.4,196590.0,17.4,17.41,17.4,17.4,196590.0
2015-07-13 14:20:00,17.4,17.42,17.39,17.4,293205.0,17.4,17.42,17.39,17.4,293205.0
2015-07-13 14:25:00,17.4,17.41,17.39,17.39,135450.0,17.4,17.41,17.39,17.39,135450.0
2015-07-13 14:30:00,17.4,17.41,17.4,17.4,148035.0,17.4,17.41,17.4,17.4,148035.0
2015-07-13 14:35:00,17.4,17.41,17.38,17.38,158415.0,17.4,17.41,17.38,17.38,158415.0
2015-07-13 14:40:00,17.39,17.39,17.35,17.38,310080.0,17.39,17.39,17.35,17.38,310080.0
2015-07-13 14:45:00,17.38,17.4,17.38,17.4,102165.0,17.38,17.4,17.38,17.4,102165.0
2015-07-13 14:50:00,17.4,17.4,17.39,17.4,139800.0,17.4,17.4,17.39,17.4,139800.0
2015-07-13 14:55:00,17.4,17.43,17.39,17.4,343170.0,17.4,17.43,17.39,17.4,343170.0
2015-07-13 15:00:00,17.4,17.42,17.4,17.4,158580.0,17.4,17.42,17.4,17.4,158580.0
2015-07-13 15:05:00,17.41,17.41,17.39,17.41,285015.0,17.41,17.41,17.39,17.41,285015.0
2015-07-13 15:10:00,17.41,17.41,17.39,17.4,268440.0,17.41,17.41,17.39,17.4,268440.0
2015-07-13 15:15:00,17.4,17.41,17.39,17.39,235380.0,17.4,17.41,17.39,17.39,235380.0
2015-07-13 15:20:00,17.4,17.41,17.39,17.4,236610.0,17.4,17.41,17.39,17.4,236610.0
2015-07-13 15:25:00,17.4,17.42,17.38,17.39,392010.0,17.4,17.42,17.38,17.39,392010.0
2015-07-13 15:30:00,17.4,17.4,17.37,17.38,418875.0,17.4,17.4,17.37,17.38,418875.0
2015-07-13 15:35:00,17.38,17.4,17.37,17.4,308895.0,17.38,17.4,17.37,17.4,308895.0
2015-07-13 15:40:00,17.4,17.45,17.4,17.44,707475.0,17.4,17.45,17.4,17.44,707475.0
2015-07-13 15:45:00,17.45,17.46,17.44,17.44,378735.0,17.45,17.46,17.44,17.44,378735.0
2015-07-13 15:50:00,17.45,17.48,17.45,17.47,938010.0,17.45,17.48,17.45,17.47,938010.0
2015-07-13 15:55:00,17.47,17.48,17.45,17.48,1424880.0,17.47,17.48,17.45,17.48,1424880.0
2015-07-14 09:30:00,17.47,17.53,17.42,17.46,898095.0,17.47,17.53,17.42,17.46,898095.0
2015-07-14 09:35:00,17.45,17.5,17.43,17.46,241575.0,17.45,17.5,17.43,17.46,241575.0
2015-07-14 09:40:00,17.45,17.48,17.4,17.43,495585.0,17.45,17.48,17.4,17.43,495585.0
2015-07-14 09:45:00,17.43,17.46,17.37,17.4,508200.0,17.43,17.46,17.37,17.4,508200.0
2015-07-14 09:50:00,17.39,17.45,17.39,17.44,418920.0,17.39,17.45,17.39,17.44,418920.0
2015-07-14 09:55:00,17.44,17.48,17.42,17.48,316350.0,17.44,17.48,17.42,17.48,316350.0
2015-07-14 10:00:00,17.46,17.61,17.46,17.58,999150.0,17.46,17.61,17.46,17.58,999150.0
2015-07-14 10:05:00,17.59,17.6,17.54,17.55,669060.0,17.59,17.6,17.54,17.55,669060.0
2015-07-14 10:10:00,17.57,17.62,17.52,17.58,677940.0,17.57,17.62,17.52,17.58,677940.0
2015-07-14 10:15:00,17.58,17.59,17.53,17.58,410910.0,17.58,17.59,17.53,17.58,410910.0
2015-07-14 10:20:00,17.58,17.59,17.55,17.56,363765.0,17.58,17.59,17.55,17.56,363765.0
2015-07-14 10:25:00,17.56,17.56,17.53,17.55,272670.0,17.56,17.56,17.53,17.55,272670.0
2015-07-14 10:30:00,17.55,17.67,17.55,17.64,739965.0,17.55,17.67,17.55,17.64,739965.0
2015-07-14 10:35:00,17.64,17.72,17.63,17.7,946485.0,17.64,17.72,17.63,17.7,946485.0
2015-07-14 10:40:00,17.7,17.72,17.65,17.66,468345.0,17.7,17.72,17.65,17.66,468345.0
2015-07-14 10:45:00,17.66,17.71,17.65,17.65,489990.0,17.66,17.71,17.65,17.65,489990.0
2015-07-14 10:50:00,17.66,17.7,17.62,17.66,470370.0,17.66,17.7,17.62,17.66,470370.0
2015-07-14 10:55:00,17.65,17.66,17.61,17.63,366285.0,17.65,17.66,17.61,17.63,366285.0
2015-07-14 11:00:00,17.63,17.66,17.62,17.65,377340.0,17.63,17.66,17.62,17.65,377340.0
2015-07-14 11:05:00,17.65,17.66,17.62,17.65,206700.0,17.65,17.66,17.62,17.65,206700.0
2015-07-14 11:10:00,17.65,17.67,17.64,17.65,165000.0,17.65,17.67,17.64,17.65,165000.0
2015-07-14 11:15:00,17.65,17.66,17.62,17.66,223065.0,17.65,17.66,17.62,17.66,223065.0
2015-07-14 11:20:00,17.64,17.66,17.63,17.64,246690.0,17.64,17.66,17.63,17.64,246690.0
2015-07-14 11:25:00,17.64,17.66,17.64,17.66,233205.0,17.64,17.66,17.64,17.66,233205.0
2015-07-14 11:30:00,17.66,17.68,17.66,17.66,197700.0,17.66,17.68,17.66,17.66,197700.0
2015-07-14 11:35:00,17.67,17.68,17.64,17.64,193110.0,17.67,17.68,17.64,17.64,193110.0
2015-07-14 11:40:00,17.66,17.66,17.63,17.64,249990.0,17.66,17.66,17.63,17.64,249990.0
2015-07-14 11:45:00,17.65,17.65,17.64,17.65,129420.0,17.65,17.65,17.64,17.65,129420.0
2015-07-14 11:50:00,17.65,17.68,17.65,17.68,250455.0,17.65,17.68,17.65,17.68,250455.0
2015-07-14 11:55:00,17.68,17.68,17.65,17.65,88500.0,17.68,17.68,17.65,17.65,88500.0
2015-07-14 12:00:00,17.65,17.66,17.64,17.65,168960.0,17.65,17.66,17.64,17.65,168960.0
2015-07-14 12:05:00,17.65,17.68,17.65,17.68,248145.0,17.65,17.68,17.65,17.68,248145.0
2015-07-14 12:10:00,17.68,17.68,17.63,17.64,112875.0,17.68,17.68,17.63,17.64,112875.0
2015-07-14 12:15:00,17.65,17.66,17.64,17.66,189990.0,17.65,17.66,17.64,17.66,189990.0
2015-07-14 12:20:00,17.66,17.66,17.65,17.65,199980.0,17.66,17.66,17.65,17.65,199980.0
2015-07-14 12:25:00,17.65,17.67,17.65,17.66,188580.0,17.65,17.67,17.65,17.66,188580.0
2015-07-14 12:30:00,17.67,17.67,17.64,17.64,150930.0,17.67,17.67,17.64,17.64,150930.0
2015-07-14 12:35:00,17.64,17.66,17.64,17.66,68265.0,17.64,17.66,17.64,17.66,68265.0
2015-07-14 12:40:00,17.66,17.66,17.65,17.65,152100.0,17.66,17.66,17.65,17.65,152100.0
2015-07-14 12:45:00,17.65,17.66,17.64,17.66,56940.0,17.65,17.66,17.64,17.66,56940.0
2015-07-14 12:50:00,17.66,17.66,17.64,17.64,130905.0,17.66,17.66,17.64,17.64,130905.0
2015-07-14 12:55:00,17.63,17.65,17.63,17.64,140250.0,17.63,17.65,17.63,17.64,140250.0
2015-07-14 13:00:00,17.65,17.65,17.63,17.63,141435.0,17.65,17.65,17.63,17.63,141435.0
2015-07-14 13:05:00,17.63,17.64,17.62,17.63,100710.0,17.63,17.64,17.62,17.63,100710.0
2015-07-14 13:10:00,17.64,17.65,17.62,17.62,109485.0,17.64,17.65,17.62,17.62,109485.0
2015-07-14 13:15:00,17.63,17.63,17.62,17.63,99750.0,17.63,17.63,17.62,17.63,99750.0
2015-07-14 13:20:00,17.63,17.64,17.62,17.63,76155.0,17.63,17.64,17.62,17.63,76155.0
2015-07-14 13:25:00,17.63,17.64,17.62,17.62,265515.0,17.63,17.64,17.62,17.62,265515.0
2015-07-14 13:30:00,17.62,17.63,17.61,17.63,189030.0,17.62,17.63,17.61,17.63,189030.0
2015-07-14 13:35:00,17.62,17.65,17.62,17.65,190020.0,17.62,17.65,17.62,17.65,190020.0
2015-07-14 13:40:00,17.65,17.65,17.64,17.64,162495.0,17.65,17.65,17.64,17.64,162495.0
2015-07-14 13:45:00,17.64,17.66,17.64,17.66,98535.0,17.64,17.66,17.64,17.66,98535.0
2015-07-14 13:50:00,17.66,17.68,17.65,17.68,414855.0,17.66,17.68,17.65,17.68,414855.0
2015-07-14 13:55:00,17.67,17.7,17.66,17.68,290205.0,17.67,17.7,17.66,17.68,290205.0
2015-07-14 14:00:00,17.68,17.69,17.65,17.65,145065.0,17.68,17.69,17.65,17.65,145065.0
2015-07-14 14:05:00,17.65,17.7,17.65,17.68,132390.0,17.65,17.7,17.65,17.68,132390.0
2015-07-14 14:10:00,17.68,17.68,17.66,17.67,123375.0,17.68,17.68,17.66,17.67,123375.0
2015-07-14 14:15:00,17.67,17.7,17.67,17.68,118365.0,17.67,17.7,17.67,17.68,118365.0
2015-07-14 14:20:00,17.68,17.69,17.68,17.68,171990.0,17.68,17.69,17.68,17.68,171990.0
2015-07-14 14:25:00,17.68,17.69,17.66,17.68,188655.0,17.68,17.69,17.66,17.68,188655.0
2015-07-14 14:30:00,17.68,17.69,17.67,17.68,82950.0,17.68,17.69,17.67,17.68,82950.0
2015-07-14 14:35:00,17.68,17.72,17.68,17.69,552630.0,17.68,17.72,17.68,17.69,552630.0
2015-07-14 14:40:00,17.68,17.69,17.67,17.69,179250.0,17.68,17.69,17.67,17.69,179250.0
2015-07-14 14:45:00,17.68,17.7,17.68,17.68,279930.0,17.68,17.7,17.68,17.68,279930.0
2015-07-14 14:50:00,17.68,17.71,17.67,17.71,358545.0,17.68,17.71,17.67,17.71,358545.0
2015-07-14 14:55:00,17.7,17.7,17.68,17.7,148005.0,17.7,17.7,17.68,17.7,148005.0
2015-07-14 15:00:00,17.7,17.72,17.7,17.71,353430.0,17.7,17.72,17.7,17.71,353430.0
2015-07-14 15:05:00,17.71,17.73,17.71,17.71,367860.0,17.71,17.73,17.71,17.71,367860.0
2015-07-14 15:10:00,17.71,17.72,17.7,17.71,97290.0,17.71,17.72,17.7,17.71,97290.0
2015-07-14 15:15:00,17.7,17.72,17.7,17.72,162900.0,17.7,17.72,17.7,17.72,162900.0
2015-07-14 15:20:00,17.71,17.72,17.69,17.7,451485.0,17.71,17.72,17.69,17.7,451485.0
2015-07-14 15:25:00,17.7,17.72,17.7,17.72,176910.0,17.7,17.72,17.7,17.72,176910.0
2015-07-14 15:30:00,17.72,17.72,17.71,17.71,166125.0,17.72,17.72,17.71,17.71,166125.0
2015-07-14 15:35:00,17.7,17.71,17.7,17.7,195195.0,17.7,17.71,17.7,17.7,195195.0
2015-07-14 15:40:00,17.71,17.71,17.68,17.69,372825.0,17.71,17.71,17.68,17.69,372825.0
2015-07-14 15:45:00,17.69,17.7,17.68,17.69,339405.0,17.69,17.7,17.68,17.69,339405.0
2015-07-14 15:50:00,17.69,17.72,17.69,17.72,594105.0,17.69,17.72,17.69,17.72,594105.0
2015-07-14 15:55:00,17.71,17.72,17.68,17.71,1254690.0,17.71,17.72,17.68,17.71,1254690.0
2015-07-15 09:30:00,17.78,17.8,17.69,17.8,1012230.0,17.78,17.8,17.69,17.8,1012230.0
2015-07-15 09:35:00,17.78,17.82,17.73,17.77,1008450.0,17.78,17.82,17.73,17.77,1008450.0
2015-07-15 09:40:00,17.75,17.76,17.63,17.71,879795.0,17.75,17.76,17.63,17.71,879795.0
2015-07-15 09:45:00,17.71,17.78,17.68,17.73,755850.0,17.71,17.78,17.68,17.73,755850.0
2015-07-15 09:50:00,17.73,17.79,17.72,17.76,561780.0,17.73,17.79,17.72,17.76,561780.0
2015-07-15 09:55:00,17.76,17.78,17.75,17.78,95130.0,17.76,17.78,17.75,17.78,95130.0
2015-07-15 10:00:00,17.77,17.8,17.74,17.77,415305.0,17.77,17.8,17.74,17.77,415305.0
2015-07-15 10:05:00,17.78,17.83,17.77,17.83,387420.0,17.78,17.83,17.77,17.83,387420.0
2015-07-15 10:10:00,17.82,17.83,17.8,17.81,452925.0,17.82,17.83,17.8,17.81,452925.0
2015-07-15 10:15:00,17.8,17.82,17.77,17.77,196860.0,17.8,17.82,17.77,17.77,196860.0
2015-07-15 10:20:00,17.77,17.77,17.75,17.75,352305.0,17.77,17.77,17.75,17.75,352305.0
2015-07-15 10:25:00,17.75,17.76,17.7,17.71,594855.0,17.75,17.76,17.7,17.71,594855.0
2015-07-15 10:30:00,17.71,17.71,17.67,17.69,265455.0,17.71,17.71,17.67,17.69,265455.0
2015-07-15 10:35:00,17.68,17.72,17.68,17.72,224040.0,17.68,17.72,17.68,17.72,224040.0
2015-07-15 10:40:00,17.72,17.75,17.7,17.72,248250.0,17.72,17.75,17.7,17.72,248250.0
2015-07-15 10:45:00,17.72,17.73,17.71,17.71,160320.0,17.72,17.73,17.71,17.71,160320.0
2015-07-15 10:50:00,17.72,17.72,17.71,17.72,179430.0,17.72,17.72,17.71,17.72,179430.0
2015-07-15 10:55:00,17.72,17.75,17.72,17.72,187710.0,17.72,17.75,17.72,17.72,187710.0
2015-07-15 11:00:00,17.73,17.75,17.72,17.72,175230.0,17.73,17.75,17.72,17.72,175230.0
2015-07-15 11:05:00,17.72,17.73,17.71,17.72,103500.0,17.72,17.73,17.71,17.72,103500.0
2015-07-15 11:10:00,17.73,17.73,17.69,17.69,192795.0,17.73,17.73,17.69,17.69,192795.0
2015-07-15 11:15:00,17.69,17.71,17.69,17.69,115500.0,17.69,17.71,17.69,17.69,115500.0
2015-07-15 11:20:00,17.7,17.7,17.65,17.65,442860.0,17.7,17.7,17.65,17.65,442860.0
2015-07-15 11:25:00,17.65,17.67,17.64,17.65,371265.0,17.65,17.67,17.64,17.65,371265.0
2015-07-15 11:30:00,17.65,17.65,17.61,17.63,452235.0,17.65,17.65,17.61,17.63,452235.0
2015-07-15 11:35:00,17.63,17.63,17.57,17.58,708525.0,17.63,17.63,17.57,17.58,708525.0
2015-07-15 11:40:00,17.58,17.65,17.57,17.64,261600.0,17.58,17.65,17.57,17.64,261600.0
2015-07-15 11:45:00,17.64,17.65,17.61,17.61,231750.0,17.64,17.65,17.61,17.61,231750.0
2015-07-15 11:50:00,17.62,17.62,17.58,17.58,318675.0,17.62,17.62,17.58,17.58,318675.0
2015-07-15 11:55:00,17.58,17.6,17.57,17.57,303735.0,17.58,17.6,17.57,17.57,303735.0
2015-07-15 12:00:00,17.57,17.61,17.57,17.59,229365.0,17.57,17.61,17.57,17.59,229365.0
2015-07-15 12:05:00,17.6,17.6,17.58,17.59,138645.0,17.6,17.6,17.58,17.59,138645.0
2015-07-15 12:10:00,17.6,17.6,17.57,17.58,263865.0,17.6,17.6,17.57,17.58,263865.0
2015-07-15 12:15:00,17.57,17.58,17.52,17.52,534840.0,17.57,17.58,17.52,17.52,534840.0
2015-07-15 12:20:00,17.52,17.58,17.52,17.58,418590.0,17.52,17.58,17.52,17.58,418590.0
2015-07-15 12:25:00,17.58,17.59,17.56,17.58,227265.0,17.58,17.59,17.56,17.58,227265.0
2015-07-15 12:30:00,17.58,17.58,17.55,17.55,178365.0,17.58,17.58,17.55,17.55,178365.0
2015-07-15 12:35:00,17.55,17.58,17.53,17.56,173415.0,17.55,17.58,17.53,17.56,173415.0
2015-07-15 12:40:00,17.56,17.59,17.56,17.59,168690.0,17.56,17.59,17.56,17.59,168690.0
2015-07-15 12:45:00,17.59,17.6,17.55,17.56,178890.0,17.59,17.6,17.55,17.56,178890.0
2015-07-15 12:50:00,17.55,17.56,17.53,17.53,275055.0,17.55,17.56,17.53,17.53,275055.0
2015-07-15 12:55:00,17.53,17.54,17.52,17.53,223350.0,17.53,17.54,17.52,17.53,223350.0
2015-07-15 13:00:00,17.53,17.54,17.52,17.53,146985.0,17.53,17.54,17.52,17.53,146985.0
2015-07-15 13:05:00,17.53,17.53,17.52,17.53,185355.0,17.53,17.53,17.52,17.53,185355.0
2015-07-15 13:10:00,17.52,17.56,17.51,17.56,221520.0,17.52,17.56,17.51,17.56,221520.0
2015-07-15 13:15:00,17.56,17.56,17.54,17.54,151260.0,17.56,17.56,17.54,17.54,151260.0
2015-07-15 13:20:00,17.54,17.55,17.53,17.53,279750.0,17.54,17.55,17.53,17.53,279750.0
2015-07-15 13:25:00,17.52,17.54,17.52,17.54,150105.0,17.52,17.54,17.52,17.54,150105.0
2015-07-15 13:30:00,17.54,17.54,17.53,17.53,161505.0,17.54,17.54,17.53,17.53,161505.0
2015-07-15 13:35:00,17.53,17.54,17.52,17.53,206820.0,17.53,17.54,17.52,17.53,206820.0
2015-07-15 13:40:00,17.52,17.53,17.52,17.52,135000.0,17.52,17.53,17.52,17.52,135000.0
2015-07-15 13:45:00,17.51,17.53,17.51,17.52,190950.0,17.51,17.53,17.51,17.52,190950.0
2015-07-15 13:50:00,17.52,17.54,17.52,17.52,160695.0,17.52,17.54,17.52,17.52,160695.0
2015-07-15 13:55:00,17.52,17.54,17.52,17.54,130680.0,17.52,17.54,17.52,17.54,130680.0
2015-07-15 14:00:00,17.54,17.55,17.53,17.55,216585.0,17.54,17.55,17.53,17.55,216585.0
2015-07-15 14:05:00,17.55,17.56,17.55,17.56,158925.0,17.55,17.56,17.55,17.56,158925.0
2015-07-15 14:10:00,17.56,17.56,17.55,17.56,67500.0,17.56,17.56,17.55,17.56,67500.0
2015-07-15 14:15:00,17.55,17.57,17.55,17.57,306765.0,17.55,17.57,17.55,17.57,306765.0
2015-07-15 14:20:00,17.57,17.6,17.57,17.58,176250.0,17.57,17.6,17.57,17.58,176250.0
2015-07-15 14:25:00,17.58,17.6,17.57,17.59,246960.0,17.58,17.6,17.57,17.59,246960.0
2015-07-15 14:30:00,17.59,17.6,17.55,17.55,192420.0,17.59,17.6,17.55,17.55,192420.0
2015-07-15 14:35:00,17.55,17.56,17.53,17.53,328695.0,17.55,17.56,17.53,17.53,328695.0
2015-07-15 14:40:00,17.53,17.54,17.5,17.51,377745.0,17.53,17.54,17.5,17.51,377745.0
2015-07-15 14:45:00,17.5,17.51,17.48,17.49,467820.0,17.5,17.51,17.48,17.49,467820.0
2015-07-15 14:50:00,17.49,17.52,17.47,17.51,490455.0,17.49,17.52,17.47,17.51,490455.0
2015-07-15 14:55:00,17.51,17.52,17.49,17.5,275670.0,17.51,17.52,17.49,17.5,275670.0
2015-07-15 15:00:00,17.51,17.55,17.5,17.53,142395.0,17.51,17.55,17.5,17.53,142395.0
2015-07-15 15:05:00,17.54,17.54,17.5,17.53,107415.0,17.54,17.54,17.5,17.53,107415.0
2015-07-15 15:10:00,17.53,17.56,17.52,17.54,170565.0,17.53,17.56,17.52,17.54,170565.0
2015-07-15 15:15:00,17.54,17.55,17.53,17.55,176010.0,17.54,17.55,17.53,17.55,176010.0
2015-07-15 15:20:00,17.54,17.54,17.52,17.54,169635.0,17.54,17.54,17.52,17.54,169635.0
2015-07-15 15:25:00,17.53,17.54,17.51,17.54,185445.0,17.53,17.54,17.51,17.54,185445.0
2015-07-15 15:30:00,17.53,17.56,17.53,17.55,143550.0,17.53,17.56,17.53,17.55,143550.0
2015-07-15 15:35:00,17.55,17.58,17.55,17.55,245190.0,17.55,17.58,17.55,17.55,245190.0
2015-07-15 15:40:00,17.55,17.56,17.53,17.56,325815.0,17.55,17.56,17.53,17.56,325815.0
2015-07-15 15:45:00,17.55,17.6,17.53,17.54,597495.0,17.55,17.6,17.53,17.54,597495.0
2015-07-15 15:50:00,17.54,17.56,17.52,17.55,530430.0,17.54,17.56,17.52,17.55,530430.0
2015-07-15 15:55:00,17.55,17.56,17.51,17.55,1285770.0,17.55,17.56,17.51,17.55,1285770.0
2015-07-16 09:30:00,17.61,17.69,17.6,17.65,1111740.0,17.61,17.69,17.6,17.65,1111740.0
2015-07-16 09:35:00,17.66,17.66,17.57,17.57,493440.0,17.66,17.66,17.57,17.57,493440.0
2015-07-16 09:40:00,17.57,17.62,17.54,17.62,284190.0,17.57,17.62,17.54,17.62,284190.0
2015-07-16 09:45:00,17.62,17.64,17.61,17.64,431040.0,17.62,17.64,17.61,17.64,431040.0
2015-07-16 09:50:00,17.65,17.68,17.62,17.67,513555.0,17.65,17.68,17.62,17.67,513555.0
2015-07-16 09:55:00,17.68,17.68,17.63,17.65,147105.0,17.68,17.68,17.63,17.65,147105.0
2015-07-16 10:00:00,17.65,17.69,17.64,17.68,301140.0,17.65,17.69,17.64,17.68,301140.0
2015-07-16 10:05:00,17.67,17.71,17.67,17.7,422535.0,17.67,17.71,17.67,17.7,422535.0
2015-07-16 10:10:00,17.7,17.71,17.68,17.68,285765.0,17.7,17.71,17.68,17.68,285765.0
2015-07-16 10:15:00,17.68,17.73,17.68,17.73,396615.0,17.68,17.73,17.68,17.73,396615.0
2015-07-16 10:20:00,17.71,17.74,17.71,17.74,442830.0,17.71,17.74,17.71,17.74,442830.0
2015-07-16 10:25:00,17.73,17.79,17.73,17.76,702960.0,17.73,17.79,17.73,17.76,702960.0
2015-07-16 10:30:00,17.76,17.8,17.76,17.78,522945.0,17.76,17.8,17.76,17.78,522945.0
2015-07-16 10:35:00,17.79,17.79,17.71,17.74,416790.0,17.79,17.79,17.71,17.74,416790.0
2015-07-16 10:40:00,17.75,17.75,17.72,17.74,103275.0,17.75,17.75,17.72,17.74,103275.0
2015-07-16 10:45:00,17.73,17.74,17.7,17.72,173085.0,17.73,17.74,17.7,17.72,173085.0
2015-07-16 10:50:00,17.73,17.75,17.72,17.74,139770.0,17.73,17.75,17.72,17.74,139770.0
2015-07-16 10:55:00,17.73,17.73,17.71,17.71,141045.0,17.73,17.73,17.71,17.71,141045.0
2015-07-16 11:00:00,17.72,17.75,17.72,17.73,100500.0,17.72,17.75,17.72,17.73,100500.0
2015-07-16 11:05:00,17.73,17.75,17.73,17.75,144225.0,17.73,17.75,17.73,17.75,144225.0
2015-07-16 11:10:00,17.75,17.75,17.73,17.74,158910.0,17.75,17.75,17.73,17.74,158910.0
2015-07-16 11:15:00,17.75,17.79,17.74,17.77,746295.0,17.75,17.79,17.74,17.77,746295.0
2015-07-16 11:20:00,17.77,17.8,17.77,17.78,542190.0,17.77,17.8,17.77,17.78,542190.0
2015-07-16 11:25:00,17.79,17.8,17.76,17.78,183375.0,17.79,17.8,17.76,17.78,183375.0
2015-07-16 11:30:00,17.79,17.8,17.76,17.78,242475.0,17.79,17.8,17.76,17.78,242475.0
2015-07-16 11:35:00,17.79,17.79,17.76,17.79,123870.0,17.79,17.79,17.76,17.79,123870.0
2015-07-16 11:40:00,17.78,17.79,17.76,17.77,301020.0,17.78,17.79,17.76,17.77,301020.0
2015-07-16 11:45:00,17.78,17.79,17.77,17.78,113535.0,17.78,17.79,17.77,17.78,113535.0
2015-07-16 11:50:00,17.77,17.79,17.76,17.78,154680.0,17.77,17.79,17.76,17.78,154680.0
2015-07-16 11:55:00,17.78,17.79,17.75,17.76,214710.0,17.78,17.79,17.75,17.76,214710.0
2015-07-16 12:00:00,17.76,17.78,17.75,17.77,417345.0,17.76,17.78,17.75,17.77,417345.0
2015-07-16 12:05:00,17.77,17.8,17.76,17.8,451125.0,17.77,17.8,17.76,17.8,451125.0
2015-07-16 12:10:00,17.8,17.81,17.79,17.8,760050.0,17.8,17.81,17.79,17.8,760050.0
2015-07-16 12:15:00,17.8,17.81,17.79,17.79,180450.0,17.8,17.81,17.79,17.79,180450.0
2015-07-16 12:20:00,17.79,17.81,17.78,17.79,121440.0,17.79,17.81,17.78,17.79,121440.0
2015-07-16 12:25:00,17.79,17.81,17.79,17.81,225810.0,17.79,17.81,17.79,17.81,225810.0
2015-07-16 12:30:00,17.81,17.81,17.78,17.78,205500.0,17.81,17.81,17.78,17.78,205500.0
2015-07-16 12:35:00,17.78,17.78,17.75,17.78,339660.0,17.78,17.78,17.75,17.78,339660.0
2015-07-16 12:40:00,17.78,17.78,17.76,17.78,82425.0,17.78,17.78,17.76,17.78,82425.0
2015-07-16 12:45:00,17.77,17.79,17.76,17.76,234600.0,17.77,17.79,17.76,17.76,234600.0
2015-07-16 12:50:00,17.77,17.77,17.76,17.77,63030.0,17.77,17.77,17.76,17.77,63030.0
2015-07-16 12:55:00,17.77,17.78,17.75,17.77,85575.0,17.77,17.78,17.75,17.77,85575.0
2015-07-16 13:00:00,17.76,17.77,17.74,17.75,128490.0,17.76,17.77,17.74,17.75,128490.0
2015-07-16 13:05:00,17.75,17.77,17.75,17.75,108840.0,17.75,17.77,17.75,17.75,108840.0
2015-07-16 13:10:00,17.77,17.77,17.75,17.76,66240.0,17.77,17.77,17.75,17.76,66240.0
2015-07-16 13:15:00,17.75,17.77,17.73,17.73,324900.0,17.75,17.77,17.73,17.73,324900.0
2015-07-16 13:20:00,17.73,17.75,17.71,17.75,70035.0,17.73,17.75,17.71,17.75,70035.0
2015-07-16 13:25:00,17.75,17.76,17.74,17.74,71070.0,17.75,17.76,17.74,17.74,71070.0
2015-07-16 13:30:00,17.74,17.76,17.74,17.75,99315.0,17.74,17.76,17.74,17.75,99315.0
2015-07-16 13:35:00,17.75,17.79,17.75,17.79,189750.0,17.75,17.79,17.75,17.79,189750.0
2015-07-16 13:40:00,17.78,17.79,17.77,17.78,81000.0,17.78,17.79,17.77,17.78,81000.0
2015-07-16 13:45:00,17.78,17.79,17.77,17.77,101700.0,17.78,17.79,17.77,17.77,101700.0
2015-07-16 13:50:00,17.77,17.77,17.76,17.76,60285.0,17.77,17.77,17.76,17.76,60285.0
2015-07-16 13:55:00,17.76,17.77,17.75,17.75,107730.0,17.76,17.77,17.75,17.75,107730.0
2015-07-16 14:00:00,17.76,17.78,17.75,17.77,128910.0,17.76,17.78,17.75,17.77,128910.0
2015-07-16 14:05:00,17.77,17.78,17.76,17.77,50475.0,17.77,17.78,17.76,17.77,50475.0
2015-07-16 14:10:00,17.77,17.77,17.75,17.77,130830.0,17.77,17.77,17.75,17.77,130830.0
2015-07-16 14:15:00,17.77,17.77,17.73,17.76,99105.0,17.77,17.77,17.73,17.76,99105.0
2015-07-16 14:20:00,17.75,17.78,17.75,17.76,84750.0,17.75,17.78,17.75,17.76,84750.0
2015-07-16 14:25:00,17.76,17.77,17.75,17.77,48000.0,17.76,17.77,17.75,17.77,48000.0
2015-07-16 14:30:00,17.77,17.78,17.76,17.78,139350.0,17.77,17.78,17.76,17.78,139350.0
2015-07-16 14:35:00,17.77,17.77,17.76,17.77,85500.0,17.77,17.77,17.76,17.77,85500.0
2015-07-16 14:40:00,17.77,17.79,17.77,17.78,169815.0,17.77,17.79,17.77,17.78,169815.0
2015-07-16 14:45:00,17.79,17.81,17.78,17.79,310260.0,17.79,17.81,17.78,17.79,310260.0
2015-07-16 14:50:00,17.8,17.8,17.78,17.79,85905.0,17.8,17.8,17.78,17.79,85905.0
2015-07-16 14:55:00,17.78,17.79,17.78,17.79,75480.0,17.78,17.79,17.78,17.79,75480.0
2015-07-16 15:00:00,17.78,17.78,17.75,17.78,197265.0,17.78,17.78,17.75,17.78,197265.0
2015-07-16 15:05:00,17.76,17.77,17.75,17.75,149430.0,17.76,17.77,17.75,17.75,149430.0
2015-07-16 15:10:00,17.75,17.78,17.75,17.77,134190.0,17.75,17.78,17.75,17.77,134190.0
2015-07-16 15:15:00,17.78,17.78,17.76,17.76,104985.0,17.78,17.78,17.76,17.76,104985.0
2015-07-16 15:20:00,17.76,17.77,17.75,17.76,110250.0,17.76,17.77,17.75,17.76,110250.0
2015-07-16 15:25:00,17.76,17.79,17.75,17.79,239040.0,17.76,17.79,17.75,17.79,239040.0
2015-07-16 15:30:00,17.78,17.79,17.77,17.78,218445.0,17.78,17.79,17.77,17.78,218445.0
2015-07-16 15:35:00,17.78,17.79,17.77,17.78,259590.0,17.78,17.79,17.77,17.78,259590.0
2015-07-16 15:40:00,17.79,17.79,17.75,17.75,190875.0,17.79,17.79,17.75,17.75,190875.0
2015-07-16 15:45:00,17.76,17.78,17.75,17.77,265080.0,17.76,17.78,17.75,17.77,265080.0
2015-07-16 15:50:00,17.77,17.79,17.74,17.78,555900.0,17.77,17.79,17.74,17.78,555900.0
2015-07-16 15:55:00,17.78,17.79,17.77,17.78,730155.0,17.78,17.79,17.77,17.78,730155.0
2015-07-17 09:30:00,18.17,18.2,18.02,18.09,2322975.0,18.17,18.2,18.02,18.09,2322975.0
2015-07-17 09:35:00,18.07,18.09,17.99,18.07,1311450.0,18.07,18.09,17.99,18.07,1311450.0
2015-07-17 09:40:00,18.07,18.08,17.95,17.95,819630.0,18.07,18.08,17.95,17.95,819630.0
2015-07-17 09:45:00,17.95,17.99,17.88,17.94,1034145.0,17.95,17.99,17.88,17.94,1034145.0
2015-07-17 09:50:00,17.95,18.01,17.93,18.0,1027065.0,17.95,18.01,17.93,18.0,1027065.0
2015-07-17 09:55:00,18.0,18.14,18.0,18.09,1235565.0,18.0,18.14,18.0,18.09,1235565.0
2015-07-17 10:00:00,18.09,18.2,18.09,18.11,1614780.0,18.09,18.2,18.09,18.11,1614780.0
2015-07-17 10:05:00,18.11,18.12,18.04,18.05,982920.0,18.11,18.12,18.04,18.05,982920.0
2015-07-17 10:10:00,18.05,18.07,18.02,18.05,589620.0,18.05,18.07,18.02,18.05,589620.0
2015-07-17 10:15:00,18.06,18.08,18.04,18.06,570420.0,18.06,18.08,18.04,18.06,570420.0
2015-07-17 10:20:00,18.06,18.07,17.99,18.0,626505.0,18.06,18.07,17.99,18.0,626505.0
2015-07-17 10:25:00,18.01,18.02,18.0,18.01,393720.0,18.01,18.02,18.0,18.01,393720.0
2015-07-17 10:30:00,18.01,18.02,17.99,18.02,286845.0,18.01,18.02,17.99,18.02,286845.0
2015-07-17 10:35:00,18.01,18.06,17.99,18.05,510225.0,18.01,18.06,17.99,18.05,510225.0
2015-07-17 10:40:00,18.05,18.06,18.02,18.05,418740.0,18.05,18.06,18.02,18.05,418740.0
2015-07-17 10:45:00,18.05,18.08,18.05,18.06,446490.0,18.05,18.08,18.05,18.06,446490.0
2015-07-17 10:50:00,18.06,18.06,18.03,18.06,369270.0,18.06,18.06,18.03,18.06,369270.0
2015-07-17 10:55:00,18.05,18.06,18.04,18.06,136260.0,18.05,18.06,18.04,18.06,136260.0
2015-07-17 11:00:00,18.05,18.06,18.04,18.06,317220.0,18.05,18.06,18.04,18.06,317220.0
2015-07-17 11:05:00,18.05,18.11,18.05,18.1,457335.0,18.05,18.11,18.05,18.1,457335.0
2015-07-17 11:10:00,18.1,18.11,18.07,18.07,230220.0,18.1,18.11,18.07,18.07,230220.0
2015-07-17 11:15:00,18.07,18.07,18.05,18.06,192975.0,18.07,18.07,18.05,18.06,192975.0
2015-07-17 11:20:00,18.06,18.1,18.06,18.1,298875.0,18.06,18.1,18.06,18.1,298875.0
2015-07-17 11:25:00,18.09,18.12,18.09,18.11,278190.0,18.09,18.12,18.09,18.11,278190.0
2015-07-17 11:30:00,18.11,18.13,18.06,18.13,1349070.0,18.11,18.13,18.06,18.13,1349070.0
2015-07-17 11:35:00,18.12,18.17,18.11,18.16,710070.0,18.12,18.17,18.11,18.16,710070.0
2015-07-17 11:40:00,18.17,18.24,18.16,18.21,1388820.0,18.17,18.24,18.16,18.21,1388820.0
2015-07-17 11:45:00,18.21,18.24,18.19,18.19,504960.0,18.21,18.24,18.19,18.19,504960.0
2015-07-17 11:50:00,18.2,18.21,18.19,18.19,288720.0,18.2,18.21,18.19,18.19,288720.0
2015-07-17 11:55:00,18.19,18.23,18.17,18.2,556770.0,18.19,18.23,18.17,18.2,556770.0
2015-07-17 12:00:00,18.21,18.21,18.17,18.18,343440.0,18.21,18.21,18.17,18.18,343440.0
2015-07-17 12:05:00,18.17,18.2,18.17,18.19,252255.0,18.17,18.2,18.17,18.19,252255.0
2015-07-17 12:10:00,18.2,18.22,18.18,18.2,616560.0,18.2,18.22,18.18,18.2,616560.0
2015-07-17 12:15:00,18.21,18.21,18.18,18.19,303585.0,18.21,18.21,18.18,18.19,303585.0
2015-07-17 12:20:00,18.19,18.19,18.15,18.18,302505.0,18.19,18.19,18.15,18.18,302505.0
2015-07-17 12:25:00,18.17,18.19,18.17,18.18,185730.0,18.17,18.19,18.17,18.18,185730.0
2015-07-17 12:30:00,18.18,18.22,18.18,18.21,209955.0,18.18,18.22,18.18,18.21,209955.0
2015-07-17 12:35:00,18.22,18.22,18.19,18.19,119235.0,18.22,18.22,18.19,18.19,119235.0
2015-07-17 12:40:00,18.19,18.21,18.19,18.2,351330.0,18.19,18.21,18.19,18.2,351330.0
2015-07-17 12:45:00,18.2,18.22,18.19,18.2,197820.0,18.2,18.22,18.19,18.2,197820.0
2015-07-17 12:50:00,18.2,18.2,18.19,18.19,192330.0,18.2,18.2,18.19,18.19,192330.0
2015-07-17 12:55:00,18.19,18.21,18.19,18.21,156810.0,18.19,18.21,18.19,18.21,156810.0
2015-07-17 13:00:00,18.2,18.28,18.2,18.27,755010.0,18.2,18.28,18.2,18.27,755010.0
2015-07-17 13:05:00,18.27,18.31,18.26,18.31,804915.0,18.27,18.31,18.26,18.31,804915.0
2015-07-17 13:10:00,18.31,18.32,18.29,18.31,744540.0,18.31,18.32,18.29,18.31,744540.0
2015-07-17 13:15:00,18.31,18.32,18.3,18.3,544395.0,18.31,18.32,18.3,18.3,544395.0
2015-07-17 13:20:00,18.3,18.31,18.29,18.3,434040.0,18.3,18.31,18.29,18.3,434040.0
2015-07-17 13:25:00,18.3,18.31,18.28,18.31,420930.0,18.3,18.31,18.28,18.31,420930.0
2015-07-17 13:30:00,18.31,18.33,18.3,18.32,757545.0,18.31,18.33,18.3,18.32,757545.0
2015-07-17 13:35:00,18.33,18.37,18.32,18.34,1165575.0,18.33,18.37,18.32,18.34,1165575.0
2015-07-17 13:40:00,18.35,18.35,18.27,18.28,619065.0,18.35,18.35,18.27,18.28,619065.0
2015-07-17 13:45:00,18.29,18.3,18.25,18.29,628890.0,18.29,18.3,18.25,18.29,628890.0
2015-07-17 13:50:00,18.29,18.32,18.29,18.31,296475.0,18.29,18.32,18.29,18.31,296475.0
2015-07-17 13:55:00,18.31,18.32,18.26,18.26,718650.0,18.31,18.32,18.26,18.26,718650.0
2015-07-17 14:00:00,18.27,18.27,18.21,18.26,1039320.0,18.27,18.27,18.21,18.26,1039320.0
2015-07-17 14:05:00,18.25,18.28,18.24,18.26,754395.0,18.25,18.28,18.24,18.26,754395.0
2015-07-17 14:10:00,18.26,18.26,18.03,18.04,4857210.0,18.26,18.26,18.03,18.04,4857210.0
2015-07-17 14:15:00,18.04,18.06,17.93,18.04,3027480.0,18.04,18.06,17.93,18.04,3027480.0
2015-07-17 14:20:00,18.04,18.16,18.04,18.16,1778895.0,18.04,18.16,18.04,18.16,1778895.0
2015-07-17 14:25:00,18.16,18.26,18.16,18.24,1954245.0,18.16,18.26,18.16,18.24,1954245.0
2015-07-17 14:30:00,18.24,18.24,18.18,18.2,819405.0,18.24,18.24,18.18,18.2,819405.0
2015-07-17 14:35:00,18.2,18.22,18.18,18.19,472260.0,18.2,18.22,18.18,18.19,472260.0
2015-07-17 14:40:00,18.19,18.23,18.16,18.16,571770.0,18.19,18.23,18.16,18.16,571770.0
2015-07-17 14:45:00,18.16,18.2,18.14,18.19,700755.0,18.16,18.2,18.14,18.19,700755.0
2015-07-17 14:50:00,18.18,18.19,18.15,18.18,475350.0,18.18,18.19,18.15,18.18,475350.0
2015-07-17 14:55:00,18.17,18.2,18.15,18.18,362055.0,18.17,18.2,18.15,18.18,362055.0
2015-07-17 15:00:00,18.18,18.28,18.18,18.27,1056390.0,18.18,18.28,18.18,18.27,1056390.0
2015-07-17 15:05:00,18.26,18.28,18.24,18.26,1037445.0,18.26,18.28,18.24,18.26,1037445.0
2015-07-17 15:10:00,18.26,18.28,18.24,18.24,435240.0,18.26,18.28,18.24,18.24,435240.0
2015-07-17 15:15:00,18.24,18.26,18.23,18.24,307890.0,18.24,18.26,18.23,18.24,307890.0
2015-07-17 15:20:00,18.25,18.26,18.24,18.26,282855.0,18.25,18.26,18.24,18.26,282855.0
2015-07-17 15:25:00,18.25,18.28,18.25,18.28,661185.0,18.25,18.28,18.25,18.28,661185.0
2015-07-17 15:30:00,18.27,18.3,18.27,18.28,970470.0,18.27,18.3,18.27,18.28,970470.0
2015-07-17 15:35:00,18.29,18.29,18.27,18.28,626070.0,18.29,18.29,18.27,18.28,626070.0
2015-07-17 15:40:00,18.27,18.3,18.27,18.29,1802895.0,18.27,18.3,18.27,18.29,1802895.0
2015-07-17 15:45:00,18.3,18.3,18.27,18.28,1287810.0,18.3,18.3,18.27,18.28,1287810.0
2015-07-17 15:50:00,18.28,18.33,18.28,18.33,1756125.0,18.28,18.33,18.28,18.33,1756125.0
2015-07-17 15:55:00,18.33,18.34,18.3,18.31,3806535.0,18.33,18.34,18.3,18.31,3806535.0
2015-07-20 09:30:00,18.33,18.33,18.17,18.24,2018805.0,18.33,18.33,18.17,18.24,2018805.0
2015-07-20 09:35:00,18.24,18.42,18.2,18.38,1017540.0,18.24,18.42,18.2,18.38,1017540.0
2015-07-20 09:40:00,18.4,18.49,18.35,18.37,1407720.0,18.4,18.49,18.35,18.37,1407720.0
2015-07-20 09:45:00,18.37,18.5,18.33,18.45,1081425.0,18.37,18.5,18.33,18.45,1081425.0
2015-07-20 09:50:00,18.45,18.49,18.42,18.45,893955.0,18.45,18.49,18.42,18.45,893955.0
2015-07-20 09:55:00,18.44,18.56,18.43,18.49,1064985.0,18.44,18.56,18.43,18.49,1064985.0
2015-07-20 10:00:00,18.47,18.58,18.39,18.54,1189065.0,18.47,18.58,18.39,18.54,1189065.0
2015-07-20 10:05:00,18.53,18.63,18.51,18.62,1463355.0,18.53,18.63,18.51,18.62,1463355.0
2015-07-20 10:10:00,18.63,18.68,18.56,18.66,1873650.0,18.63,18.68,18.56,18.66,1873650.0
2015-07-20 10:15:00,18.66,18.67,18.57,18.57,1534095.0,18.66,18.67,18.57,18.57,1534095.0
2015-07-20 10:20:00,18.57,18.67,18.54,18.64,778425.0,18.57,18.67,18.54,18.64,778425.0
2015-07-20 10:25:00,18.66,18.74,18.65,18.68,1410000.0,18.66,18.74,18.65,18.68,1410000.0
2015-07-20 10:30:00,18.69,18.69,18.63,18.67,582600.0,18.69,18.69,18.63,18.67,582600.0
2015-07-20 10:35:00,18.67,18.68,18.6,18.68,641865.0,18.67,18.68,18.6,18.68,641865.0
2015-07-20 10:40:00,18.68,18.71,18.65,18.7,628290.0,18.68,18.71,18.65,18.7,628290.0
2015-07-20 10:45:00,18.7,18.76,18.69,18.72,965325.0,18.7,18.76,18.69,18.72,965325.0
2015-07-20 10:50:00,18.72,18.74,18.68,18.73,559080.0,18.72,18.74,18.68,18.73,559080.0
2015-07-20 10:55:00,18.73,18.77,18.71,18.77,1043445.0,18.73,18.77,18.71,18.77,1043445.0
2015-07-20 11:00:00,18.77,18.81,18.73,18.8,1315530.0,18.77,18.81,18.73,18.8,1315530.0
2015-07-20 11:05:00,18.8,18.86,18.78,18.84,1335300.0,18.8,18.86,18.78,18.84,1335300.0
2015-07-20 11:10:00,18.84,18.87,18.83,18.87,1018770.0,18.84,18.87,18.83,18.87,1018770.0
2015-07-20 11:15:00,18.87,18.87,18.81,18.86,644370.0,18.87,18.87,18.81,18.86,644370.0
2015-07-20 11:20:00,18.85,18.85,18.81,18.83,387270.0,18.85,18.85,18.81,18.83,387270.0
2015-07-20 11:25:00,18.83,18.87,18.83,18.85,550455.0,18.83,18.87,18.83,18.85,550455.0
2015-07-20 11:30:00,18.85,18.86,18.83,18.83,416940.0,18.85,18.86,18.83,18.83,416940.0
2015-07-20 11:35:00,18.83,18.87,18.8,18.8,997545.0,18.83,18.87,18.8,18.8,997545.0
2015-07-20 11:40:00,18.81,18.82,18.78,18.78,495855.0,18.81,18.82,18.78,18.78,495855.0
2015-07-20 11:45:00,18.78,18.8,18.74,18.8,622365.0,18.78,18.8,18.74,18.8,622365.0
2015-07-20 11:50:00,18.79,18.83,18.79,18.8,408195.0,18.79,18.83,18.79,18.8,408195.0
2015-07-20 11:55:00,18.8,18.81,18.76,18.77,403560.0,18.8,18.81,18.76,18.77,403560.0
2015-07-20 12:00:00,18.77,18.83,18.76,18.81,333915.0,18.77,18.83,18.76,18.81,333915.0
2015-07-20 12:05:00,18.82,18.82,18.77,18.79,182340.0,18.82,18.82,18.77,18.79,182340.0
2015-07-20 12:10:00,18.79,18.83,18.78,18.82,208140.0,18.79,18.83,18.78,18.82,208140.0
2015-07-20 12:15:00,18.82,18.82,18.79,18.8,646260.0,18.82,18.82,18.79,18.8,646260.0
2015-07-20 12:20:00,18.8,18.8,18.77,18.79,316515.0,18.8,18.8,18.77,18.79,316515.0
2015-07-20 12:25:00,18.79,18.83,18.79,18.81,263775.0,18.79,18.83,18.79,18.81,263775.0
2015-07-20 12:30:00,18.81,18.84,18.8,18.83,267345.0,18.81,18.84,18.8,18.83,267345.0
2015-07-20 12:35:00,18.83,18.88,18.83,18.87,650145.0,18.83,18.88,18.83,18.87,650145.0
2015-07-20 12:40:00,18.87,18.92,18.86,18.92,852870.0,18.87,18.92,18.86,18.92,852870.0
2015-07-20 12:45:00,18.92,18.93,18.88,18.88,729870.0,18.92,18.93,18.88,18.88,729870.0
2015-07-20 12:50:00,18.89,18.9,18.87,18.9,226965.0,18.89,18.9,18.87,18.9,226965.0
2015-07-20 12:55:00,18.9,18.9,18.84,18.85,301155.0,18.9,18.9,18.84,18.85,301155.0
2015-07-20 13:00:00,18.86,18.87,18.85,18.87,550155.0,18.86,18.87,18.85,18.87,550155.0
2015-07-20 13:05:00,18.87,18.9,18.86,18.89,522435.0,18.87,18.9,18.86,18.89,522435.0
2015-07-20 13:10:00,18.9,18.93,18.88,18.92,356610.0,18.9,18.93,18.88,18.92,356610.0
2015-07-20 13:15:00,18.93,18.95,18.91,18.91,682635.0,18.93,18.95,18.91,18.91,682635.0
2015-07-20 13:20:00,18.91,18.93,18.89,18.93,749175.0,18.91,18.93,18.89,18.93,749175.0
2015-07-20 13:25:00,18.93,18.96,18.93,18.95,568770.0,18.93,18.96,18.93,18.95,568770.0
2015-07-20 13:30:00,18.95,18.98,18.94,18.98,834960.0,18.95,18.98,18.94,18.98,834960.0
2015-07-20 13:35:00,18.98,18.99,18.96,18.96,362520.0,18.98,18.99,18.96,18.96,362520.0
2015-07-20 13:40:00,18.96,19.02,18.96,19.02,1236840.0,18.96,19.02,18.96,19.02,1236840.0
2015-07-20 13:45:00,19.03,19.03,18.97,19.0,751890.0,19.03,19.03,18.97,19.0,751890.0
2015-07-20 13:50:00,19.0,19.01,18.97,19.01,594930.0,19.0,19.01,18.97,19.01,594930.0
2015-07-20 13:55:00,19.01,19.05,19.0,19.04,571605.0,19.01,19.05,19.0,19.04,571605.0
2015-07-20 14:00:00,19.03,19.11,19.03,19.05,1455720.0,19.03,19.11,19.03,19.05,1455720.0
2015-07-20 14:05:00,19.05,19.06,19.0,19.05,752250.0,19.05,19.06,19.0,19.05,752250.0
2015-07-20 14:10:00,19.04,19.05,18.98,18.98,952725.0,19.04,19.05,18.98,18.98,952725.0
2015-07-20 14:15:00,18.99,18.99,18.93,18.94,958500.0,18.99,18.99,18.93,18.94,958500.0
2015-07-20 14:20:00,18.94,18.98,18.93,18.97,758385.0,18.94,18.98,18.93,18.97,758385.0
2015-07-20 14:25:00,18.98,19.02,18.97,19.01,602745.0,18.98,19.02,18.97,19.01,602745.0
2015-07-20 14:30:00,19.01,19.02,18.99,19.01,551115.0,19.01,19.02,18.99,19.01,551115.0
2015-07-20 14:35:00,19.01,19.03,19.0,19.02,716325.0,19.01,19.03,19.0,19.02,716325.0
2015-07-20 14:40:00,19.02,19.02,18.98,19.0,557100.0,19.02,19.02,18.98,19.0,557100.0
2015-07-20 14:45:00,19.0,19.01,18.98,18.99,535380.0,19.0,19.01,18.98,18.99,535380.0
2015-07-20 14:50:00,19.0,19.03,18.99,19.03,663480.0,19.0,19.03,18.99,19.03,663480.0
2015-07-20 14:55:00,19.02,19.02,18.95,18.95,595950.0,19.02,19.02,18.95,18.95,595950.0
2015-07-20 15:00:00,18.96,19.0,18.96,18.99,470340.0,18.96,19.0,18.96,18.99,470340.0
2015-07-20 15:05:00,18.99,19.01,18.98,19.0,453795.0,18.99,19.01,18.98,19.0,453795.0
2015-07-20 15:10:00,19.0,19.04,19.0,19.01,865890.0,19.0,19.04,19.0,19.01,865890.0
2015-07-20 15:15:00,19.0,19.03,18.99,19.01,597045.0,19.0,19.03,18.99,19.01,597045.0
2015-07-20 15:20:00,19.01,19.01,18.97,18.99,650895.0,19.01,19.01,18.97,18.99,650895.0
2015-07-20 15:25:00,19.0,19.01,18.97,19.01,514440.0,19.0,19.01,18.97,19.01,514440.0
2015-07-20 15:30:00,19.01,19.02,18.97,18.98,584040.0,19.01,19.02,18.97,18.98,584040.0
2015-07-20 15:35:00,18.98,18.99,18.92,18.92,843105.0,18.98,18.99,18.92,18.92,843105.0
2015-07-20 15:40:00,18.92,18.93,18.83,18.84,1158480.0,18.92,18.93,18.83,18.84,1158480.0
2015-07-20 15:45:00,18.84,18.89,18.83,18.87,896715.0,18.84,18.89,18.83,18.87,896715.0
2015-07-20 15:50:00,18.87,18.91,18.85,18.86,1116840.0,18.87,18.91,18.85,18.86,1116840.0
2015-07-20 15:55:00,18.86,18.88,18.8,18.81,3305655.0,18.86,18.88,18.8,18.81,3305655.0
2015-07-21 09:30:00,18.0,18.23,17.93,18.15,6349065.0,18.0,18.23,17.93,18.15,6349065.0
2015-07-21 09:35:00,18.16,18.2,18.06,18.13,2637510.0,18.16,18.2,18.06,18.13,2637510.0
2015-07-21 09:40:00,18.11,18.23,18.1,18.2,2006940.0,18.11,18.23,18.1,18.2,2006940.0
2015-07-21 09:45:00,18.21,18.21,18.04,18.07,2493075.0,18.21,18.21,18.04,18.07,2493075.0
2015-07-21 09:50:00,18.08,18.08,17.89,17.9,3516150.0,18.08,18.08,17.89,17.9,3516150.0
2015-07-21 09:55:00,17.91,18.06,17.89,18.05,2307465.0,17.91,18.06,17.89,18.05,2307465.0
2015-07-21 10:00:00,18.04,18.13,18.04,18.09,1729080.0,18.04,18.13,18.04,18.09,1729080.0
2015-07-21 10:05:00,18.09,18.1,17.95,17.95,1517730.0,18.09,18.1,17.95,17.95,1517730.0
2015-07-21 10:10:00,17.97,17.98,17.83,17.85,2933775.0,17.97,17.98,17.83,17.85,2933775.0
2015-07-21 10:15:00,17.84,17.93,17.84,17.92,1402335.0,17.84,17.93,17.84,17.92,1402335.0
2015-07-21 10:20:00,17.92,17.93,17.87,17.87,714525.0,17.92,17.93,17.87,17.87,714525.0
2015-07-21 10:25:00,17.88,17.91,17.86,17.91,824175.0,17.88,17.91,17.86,17.91,824175.0
2015-07-21 10:30:00,17.91,17.98,17.89,17.98,1481025.0,17.91,17.98,17.89,17.98,1481025.0
2015-07-21 10:35:00,17.98,18.02,17.95,17.97,1214715.0,17.98,18.02,17.95,17.97,1214715.0
2015-07-21 10:40:00,17.97,17.97,17.86,17.86,992400.0,17.97,17.97,17.86,17.86,992400.0
2015-07-21 10:45:00,17.87,17.92,17.85,17.86,1085790.0,17.87,17.92,17.85,17.86,1085790.0
2015-07-21 10:50:00,17.86,17.87,17.81,17.84,1759710.0,17.86,17.87,17.81,17.84,1759710.0
2015-07-21 10:55:00,17.84,17.85,17.82,17.83,899730.0,17.84,17.85,17.82,17.83,899730.0
2015-07-21 11:00:00,17.84,17.89,17.84,17.85,976155.0,17.84,17.89,17.84,17.85,976155.0
2015-07-21 11:05:00,17.86,17.91,17.85,17.91,370605.0,17.86,17.91,17.85,17.91,370605.0
2015-07-21 11:10:00,17.91,17.93,17.88,17.91,649650.0,17.91,17.93,17.88,17.91,649650.0
2015-07-21 11:15:00,17.92,17.93,17.9,17.92,477255.0,17.92,17.93,17.9,17.92,477255.0
2015-07-21 11:20:00,17.92,17.97,17.91,17.97,958035.0,17.92,17.97,17.91,17.97,958035.0
2015-07-21 11:25:00,17.97,17.97,17.91,17.93,743100.0,17.97,17.97,17.91,17.93,743100.0
2015-07-21 11:30:00,17.94,17.96,17.93,17.94,367875.0,17.94,17.96,17.93,17.94,367875.0
2015-07-21 11:35:00,17.95,17.95,17.91,17.93,393510.0,17.95,17.95,17.91,17.93,393510.0
2015-07-21 11:40:00,17.93,17.94,17.92,17.93,438615.0,17.93,17.94,17.92,17.93,438615.0
2015-07-21 11:45:00,17.93,17.99,17.93,17.98,489225.0,17.93,17.99,17.93,17.98,489225.0
2015-07-21 11:50:00,17.99,18.03,17.98,18.02,1031985.0,17.99,18.03,17.98,18.02,1031985.0
2015-07-21 11:55:00,18.02,18.02,17.99,18.01,524415.0,18.02,18.02,17.99,18.01,524415.0
2015-07-21 12:00:00,18.01,18.02,17.99,18.0,457680.0,18.01,18.02,17.99,18.0,457680.0
2015-07-21 12:05:00,18.0,18.02,17.98,17.99,536535.0,18.0,18.02,17.98,17.99,536535.0
2015-07-21 12:10:00,17.99,18.01,17.97,17.99,383370.0,17.99,18.01,17.97,17.99,383370.0
2015-07-21 12:15:00,17.99,18.02,17.99,18.01,522285.0,17.99,18.02,17.99,18.01,522285.0
2015-07-21 12:20:00,18.02,18.03,18.01,18.02,591705.0,18.02,18.03,18.01,18.02,591705.0
2015-07-21 12:25:00,18.02,18.02,18.0,18.02,308970.0,18.02,18.02,18.0,18.02,308970.0
2015-07-21 12:30:00,18.02,18.06,18.01,18.05,578895.0,18.02,18.06,18.01,18.05,578895.0
2015-07-21 12:35:00,18.04,18.07,18.03,18.06,392715.0,18.04,18.07,18.03,18.06,392715.0
2015-07-21 12:40:00,18.05,18.05,18.02,18.02,392490.0,18.05,18.05,18.02,18.02,392490.0
2015-07-21 12:45:00,18.02,18.03,17.96,17.99,510705.0,18.02,18.03,17.96,17.99,510705.0
2015-07-21 12:50:00,17.98,17.99,17.92,17.95,566625.0,17.98,17.99,17.92,17.95,566625.0
2015-07-21 12:55:00,17.94,17.95,17.92,17.94,280485.0,17.94,17.95,17.92,17.94,280485.0
2015-07-21 13:00:00,17.94,17.96,17.92,17.92,289905.0,17.94,17.96,17.92,17.92,289905.0
2015-07-21 13:05:00,17.93,17.93,17.87,17.9,1083555.0,17.93,17.93,17.87,17.9,1083555.0
2015-07-21 13:10:00,17.9,17.92,17.86,17.87,564360.0,17.9,17.92,17.86,17.87,564360.0
2015-07-21 13:15:00,17.88,17.89,17.86,17.87,757230.0,17.88,17.89,17.86,17.87,757230.0
2015-07-21 13:20:00,17.87,17.88,17.82,17.84,839520.0,17.87,17.88,17.82,17.84,839520.0
2015-07-21 13:25:00,17.85,17.88,17.85,17.88,757245.0,17.85,17.88,17.85,17.88,757245.0
2015-07-21 13:30:00,17.88,17.89,17.86,17.87,620235.0,17.88,17.89,17.86,17.87,620235.0
2015-07-21 13:35:00,17.86,17.87,17.84,17.84,558795.0,17.86,17.87,17.84,17.84,558795.0
2015-07-21 13:40:00,17.84,17.93,17.83,17.91,889935.0,17.84,17.93,17.83,17.91,889935.0
2015-07-21 13:45:00,17.92,17.92,17.89,17.92,349920.0,17.92,17.92,17.89,17.92,349920.0
2015-07-21 13:50:00,17.92,17.95,17.91,17.94,455205.0,17.92,17.95,17.91,17.94,455205.0
2015-07-21 13:55:00,17.94,17.95,17.89,17.91,583305.0,17.94,17.95,17.89,17.91,583305.0
2015-07-21 14:00:00,17.92,17.92,17.89,17.9,260520.0,17.92,17.92,17.89,17.9,260520.0
2015-07-21 14:05:00,17.9,17.91,17.85,17.85,367410.0,17.9,17.91,17.85,17.85,367410.0
2015-07-21 14:10:00,17.85,17.85,17.8,17.82,995385.0,17.85,17.85,17.8,17.82,995385.0
2015-07-21 14:15:00,17.83,17.87,17.82,17.87,361260.0,17.83,17.87,17.82,17.87,361260.0
2015-07-21 14:20:00,17.87,17.87,17.83,17.84,469950.0,17.87,17.87,17.83,17.84,469950.0
2015-07-21 14:25:00,17.85,17.86,17.84,17.85,469695.0,17.85,17.86,17.84,17.85,469695.0
2015-07-21 14:30:00,17.85,17.89,17.85,17.88,824235.0,17.85,17.89,17.85,17.88,824235.0
2015-07-21 14:35:00,17.88,17.91,17.86,17.91,664425.0,17.88,17.91,17.86,17.91,664425.0
2015-07-21 14:40:00,17.9,17.9,17.87,17.9,430305.0,17.9,17.9,17.87,17.9,430305.0
2015-07-21 14:45:00,17.89,17.9,17.88,17.89,424035.0,17.89,17.9,17.88,17.89,424035.0
2015-07-21 14:50:00,17.88,17.9,17.82,17.82,589350.0,17.88,17.9,17.82,17.82,589350.0
2015-07-21 14:55:00,17.83,17.84,17.81,17.82,457950.0,17.83,17.84,17.81,17.82,457950.0
2015-07-21 15:00:00,17.81,17.83,17.78,17.81,1019175.0,17.81,17.83,17.78,17.81,1019175.0
2015-07-21 15:05:00,17.8,17.83,17.8,17.82,350745.0,17.8,17.83,17.8,17.82,350745.0
2015-07-21 15:10:00,17.82,17.85,17.81,17.84,355065.0,17.82,17.85,17.81,17.84,355065.0
2015-07-21 15:15:00,17.84,17.89,17.84,17.87,606570.0,17.84,17.89,17.84,17.87,606570.0
2015-07-21 15:20:00,17.87,17.9,17.86,17.89,452955.0,17.87,17.9,17.86,17.89,452955.0
2015-07-21 15:25:00,17.89,17.89,17.86,17.87,652680.0,17.89,17.89,17.86,17.87,652680.0
2015-07-21 15:30:00,17.88,17.93,17.88,17.9,725430.0,17.88,17.93,17.88,17.9,725430.0
2015-07-21 15:35:00,17.9,17.91,17.82,17.83,1126395.0,17.9,17.91,17.82,17.83,1126395.0
2015-07-21 15:40:00,17.83,17.87,17.8,17.87,812430.0,17.83,17.87,17.8,17.87,812430.0
2015-07-21 15:45:00,17.87,17.88,17.85,17.88,884580.0,17.87,17.88,17.85,17.88,884580.0
2015-07-21 15:50:00,17.88,17.88,17.83,17.83,1268640.0,17.88,17.88,17.83,17.83,1268640.0
2015-07-21 15:55:00,17.83,17.83,17.77,17.78,2575080.0,17.83,17.83,17.77,17.78,2575080.0
2015-07-22 09:30:00,17.42,17.65,17.39,17.6,3176220.0,17.42,17.65,17.39,17.6,3176220.0
2015-07-22 09:35:00,17.58,17.77,17.55,17.66,1898325.0,17.58,17.77,17.55,17.66,1898325.0
2015-07-22 09:40:00,17.66,17.86,17.66,17.8,1727880.0,17.66,17.86,17.66,17.8,1727880.0
2015-07-22 09:45:00,17.8,17.8,17.64,17.69,1165800.0,17.8,17.8,17.64,17.69,1165800.0
2015-07-22 09:50:00,17.68,17.73,17.64,17.73,888720.0,17.68,17.73,17.64,17.73,888720.0
2015-07-22 09:55:00,17.73,17.85,17.72,17.81,869940.0,17.73,17.85,17.72,17.81,869940.0
2015-07-22 10:00:00,17.8,17.82,17.72,17.76,693705.0,17.8,17.82,17.72,17.76,693705.0
2015-07-22 10:05:00,17.77,17.8,17.71,17.71,519285.0,17.77,17.8,17.71,17.71,519285.0
2015-07-22 10:10:00,17.72,17.79,17.71,17.74,530325.0,17.72,17.79,17.71,17.74,530325.0
2015-07-22 10:15:00,17.74,17.79,17.71,17.72,598245.0,17.74,17.79,17.71,17.72,598245.0
2015-07-22 10:20:00,17.71,17.72,17.68,17.68,385605.0,17.71,17.72,17.68,17.68,385605.0
2015-07-22 10:25:00,17.68,17.74,17.67,17.7,400245.0,17.68,17.74,17.67,17.7,400245.0
2015-07-22 10:30:00,17.7,17.7,17.63,17.66,418215.0,17.7,17.7,17.63,17.66,418215.0
2015-07-22 10:35:00,17.64,17.66,17.61,17.62,638700.0,17.64,17.66,17.61,17.62,638700.0
2015-07-22 10:40:00,17.62,17.63,17.57,17.57,659820.0,17.62,17.63,17.57,17.57,659820.0
2015-07-22 10:45:00,17.57,17.63,17.55,17.56,787200.0,17.57,17.63,17.55,17.56,787200.0
2015-07-22 10:50:00,17.55,17.6,17.55,17.58,415260.0,17.55,17.6,17.55,17.58,415260.0
2015-07-22 10:55:00,17.57,17.62,17.56,17.6,254250.0,17.57,17.62,17.56,17.6,254250.0
2015-07-22 11:00:00,17.6,17.6,17.55,17.57,369300.0,17.6,17.6,17.55,17.57,369300.0
2015-07-22 11:05:00,17.57,17.59,17.55,17.57,252840.0,17.57,17.59,17.55,17.57,252840.0
2015-07-22 11:10:00,17.57,17.63,17.57,17.62,272025.0,17.57,17.63,17.57,17.62,272025.0
2015-07-22 11:15:00,17.62,17.63,17.59,17.6,727740.0,17.62,17.63,17.59,17.6,727740.0
2015-07-22 11:20:00,17.6,17.6,17.57,17.57,401565.0,17.6,17.6,17.57,17.57,401565.0
2015-07-22 11:25:00,17.58,17.58,17.53,17.55,425820.0,17.58,17.58,17.53,17.55,425820.0
2015-07-22 11:30:00,17.55,17.6,17.54,17.58,418410.0,17.55,17.6,17.54,17.58,418410.0
2015-07-22 11:35:00,17.58,17.59,17.56,17.56,233820.0,17.58,17.59,17.56,17.56,233820.0
2015-07-22 11:40:00,17.56,17.57,17.55,17.55,230715.0,17.56,17.57,17.55,17.55,230715.0
2015-07-22 11:45:00,17.55,17.58,17.53,17.56,442320.0,17.55,17.58,17.53,17.56,442320.0
2015-07-22 11:50:00,17.56,17.57,17.53,17.54,227910.0,17.56,17.57,17.53,17.54,227910.0
2015-07-22 11:55:00,17.54,17.58,17.51,17.56,448695.0,17.54,17.58,17.51,17.56,448695.0
2015-07-22 12:00:00,17.56,17.61,17.54,17.61,333870.0,17.56,17.61,17.54,17.61,333870.0
2015-07-22 12:05:00,17.61,17.62,17.59,17.6,486195.0,17.61,17.62,17.59,17.6,486195.0
2015-07-22 12:10:00,17.6,17.6,17.58,17.6,138165.0,17.6,17.6,17.58,17.6,138165.0
2015-07-22 12:15:00,17.6,17.61,17.58,17.59,184290.0,17.6,17.61,17.58,17.59,184290.0
2015-07-22 12:20:00,17.59,17.64,17.58,17.64,245940.0,17.59,17.64,17.58,17.64,245940.0
2015-07-22 12:25:00,17.64,17.67,17.63,17.65,367965.0,17.64,17.67,17.63,17.65,367965.0
2015-07-22 12:30:00,17.64,17.67,17.63,17.67,251910.0,17.64,17.67,17.63,17.67,251910.0
2015-07-22 12:35:00,17.67,17.67,17.65,17.66,140160.0,17.67,17.67,17.65,17.66,140160.0
2015-07-22 12:40:00,17.65,17.67,17.64,17.66,196485.0,17.65,17.67,17.64,17.66,196485.0
2015-07-22 12:45:00,17.67,17.67,17.65,17.65,138645.0,17.67,17.67,17.65,17.65,138645.0
2015-07-22 12:50:00,17.66,17.66,17.63,17.63,159900.0,17.66,17.66,17.63,17.63,159900.0
2015-07-22 12:55:00,17.63,17.65,17.62,17.64,194145.0,17.63,17.65,17.62,17.64,194145.0
2015-07-22 13:00:00,17.64,17.68,17.64,17.67,314355.0,17.64,17.68,17.64,17.67,314355.0
2015-07-22 13:05:00,17.67,17.74,17.67,17.73,442410.0,17.67,17.74,17.67,17.73,442410.0
2015-07-22 13:10:00,17.72,17.72,17.66,17.7,187470.0,17.72,17.72,17.66,17.7,187470.0
2015-07-22 13:15:00,17.7,17.74,17.7,17.73,231555.0,17.7,17.74,17.7,17.73,231555.0
2015-07-22 13:20:00,17.72,17.77,17.72,17.76,450270.0,17.72,17.77,17.72,17.76,450270.0
2015-07-22 13:25:00,17.75,17.75,17.73,17.74,214095.0,17.75,17.75,17.73,17.74,214095.0
2015-07-22 13:30:00,17.74,17.78,17.72,17.78,289815.0,17.74,17.78,17.72,17.78,289815.0
2015-07-22 13:35:00,17.78,17.8,17.77,17.79,365625.0,17.78,17.8,17.77,17.79,365625.0
2015-07-22 13:40:00,17.79,17.85,17.77,17.83,579105.0,17.79,17.85,17.77,17.83,579105.0
2015-07-22 13:45:00,17.84,17.87,17.83,17.83,484320.0,17.84,17.87,17.83,17.83,484320.0
2015-07-22 13:50:00,17.85,17.86,17.83,17.84,236820.0,17.85,17.86,17.83,17.84,236820.0
2015-07-22 13:55:00,17.84,17.84,17.81,17.82,627390.0,17.84,17.84,17.81,17.82,627390.0
2015-07-22 14:00:00,17.82,17.84,17.79,17.83,218925.0,17.82,17.84,17.79,17.83,218925.0
2015-07-22 14:05:00,17.84,17.84,17.8,17.84,177930.0,17.84,17.84,17.8,17.84,177930.0
2015-07-22 14:10:00,17.84,17.87,17.82,17.84,213600.0,17.84,17.87,17.82,17.84,213600.0
2015-07-22 14:15:00,17.84,17.86,17.83,17.86,189825.0,17.84,17.86,17.83,17.86,189825.0
2015-07-22 14:20:00,17.86,17.96,17.86,17.91,756345.0,17.86,17.96,17.86,17.91,756345.0
2015-07-22 14:25:00,17.92,17.95,17.91,17.91,370065.0,17.92,17.95,17.91,17.91,370065.0
2015-07-22 14:30:00,17.91,17.92,17.87,17.88,336150.0,17.91,17.92,17.87,17.88,336150.0
2015-07-22 14:35:00,17.87,17.92,17.87,17.91,183750.0,17.87,17.92,17.87,17.91,183750.0
2015-07-22 14:40:00,17.91,17.92,17.88,17.9,276975.0,17.91,17.92,17.88,17.9,276975.0
2015-07-22 14:45:00,17.91,17.91,17.88,17.9,221415.0,17.91,17.91,17.88,17.9,221415.0
2015-07-22 14:50:00,17.89,17.89,17.85,17.87,353415.0,17.89,17.89,17.85,17.87,353415.0
2015-07-22 14:55:00,17.87,17.93,17.86,17.91,427455.0,17.87,17.93,17.86,17.91,427455.0
2015-07-22 15:00:00,17.9,17.9,17.85,17.86,440835.0,17.9,17.9,17.85,17.86,440835.0
2015-07-22 15:05:00,17.85,17.86,17.82,17.84,722430.0,17.85,17.86,17.82,17.84,722430.0
2015-07-22 15:10:00,17.85,17.85,17.81,17.83,360435.0,17.85,17.85,17.81,17.83,360435.0
2015-07-22 15:15:00,17.82,17.82,17.77,17.77,543420.0,17.82,17.82,17.77,17.77,543420.0
2015-07-22 15:20:00,17.78,17.85,17.78,17.84,646950.0,17.78,17.85,17.78,17.84,646950.0
2015-07-22 15:25:00,17.84,17.87,17.84,17.86,367350.0,17.84,17.87,17.84,17.86,367350.0
2015-07-22 15:30:00,17.85,17.87,17.84,17.87,164670.0,17.85,17.87,17.84,17.87,164670.0
2015-07-22 15:35:00,17.86,17.88,17.85,17.85,419790.0,17.86,17.88,17.85,17.85,419790.0
2015-07-22 15:40:00,17.85,17.86,17.83,17.84,329940.0,17.85,17.86,17.83,17.84,329940.0
2015-07-22 15:45:00,17.84,17.85,17.8,17.81,512595.0,17.84,17.85,17.8,17.81,512595.0
2015-07-22 15:50:00,17.81,17.85,17.81,17.82,563325.0,17.81,17.85,17.81,17.82,563325.0
2015-07-22 15:55:00,17.82,17.87,17.82,17.85,1121115.0,17.82,17.87,17.82,17.85,1121115.0
2015-07-23 09:30:00,17.98,17.99,17.88,17.94,1020870.0,17.98,17.99,17.88,17.94,1020870.0
2015-07-23 09:35:00,17.95,17.98,17.84,17.93,743730.0,17.95,17.98,17.84,17.93,743730.0
2015-07-23 09:40:00,17.9,17.9,17.77,17.83,1080975.0,17.9,17.9,17.77,17.83,1080975.0
2015-07-23 09:45:00,17.84,17.92,17.8,17.91,675075.0,17.84,17.92,17.8,17.91,675075.0
2015-07-23 09:50:00,17.9,17.91,17.87,17.9,299205.0,17.9,17.91,17.87,17.9,299205.0
2015-07-23 09:55:00,17.89,17.89,17.83,17.85,366315.0,17.89,17.89,17.83,17.85,366315.0
2015-07-23 10:00:00,17.86,17.87,17.81,17.82,379515.0,17.86,17.87,17.81,17.82,379515.0
2015-07-23 10:05:00,17.83,17.83,17.77,17.79,721425.0,17.83,17.83,17.77,17.79,721425.0
2015-07-23 10:10:00,17.79,17.81,17.75,17.79,1003275.0,17.79,17.81,17.75,17.79,1003275.0
2015-07-23 10:15:00,17.79,17.88,17.78,17.88,572625.0,17.79,17.88,17.78,17.88,572625.0
2015-07-23 10:20:00,17.88,17.95,17.87,17.94,663240.0,17.88,17.95,17.87,17.94,663240.0
2015-07-23 10:25:00,17.93,17.97,17.91,17.95,311220.0,17.93,17.97,17.91,17.95,311220.0
2015-07-23 10:30:00,17.96,17.97,17.9,17.91,363510.0,17.96,17.97,17.9,17.91,363510.0
2015-07-23 10:35:00,17.92,17.97,17.91,17.95,219045.0,17.92,17.97,17.91,17.95,219045.0
2015-07-23 10:40:00,17.96,17.96,17.93,17.95,257355.0,17.96,17.96,17.93,17.95,257355.0
2015-07-23 10:45:00,17.94,17.97,17.93,17.94,208890.0,17.94,17.97,17.93,17.94,208890.0
2015-07-23 10:50:00,17.94,17.96,17.94,17.96,301215.0,17.94,17.96,17.94,17.96,301215.0
2015-07-23 10:55:00,17.96,17.96,17.94,17.96,256035.0,17.96,17.96,17.94,17.96,256035.0
2015-07-23 11:00:00,17.96,17.97,17.94,17.96,234090.0,17.96,17.97,17.94,17.96,234090.0
2015-07-23 11:05:00,17.96,17.97,17.95,17.96,237840.0,17.96,17.97,17.95,17.96,237840.0
2015-07-23 11:10:00,17.96,17.96,17.91,17.94,415380.0,17.96,17.96,17.91,17.94,415380.0
2015-07-23 11:15:00,17.95,17.95,17.87,17.87,246615.0,17.95,17.95,17.87,17.87,246615.0
2015-07-23 11:20:00,17.88,17.92,17.87,17.91,145605.0,17.88,17.92,17.87,17.91,145605.0
2015-07-23 11:25:00,17.89,17.89,17.84,17.88,216660.0,17.89,17.89,17.84,17.88,216660.0
2015-07-23 11:30:00,17.88,17.92,17.87,17.9,323865.0,17.88,17.92,17.87,17.9,323865.0
2015-07-23 11:35:00,17.9,17.91,17.87,17.88,262635.0,17.9,17.91,17.87,17.88,262635.0
2015-07-23 11:40:00,17.89,17.9,17.85,17.86,343170.0,17.89,17.9,17.85,17.86,343170.0
2015-07-23 11:45:00,17.86,17.86,17.82,17.82,247635.0,17.86,17.86,17.82,17.82,247635.0
2015-07-23 11:50:00,17.82,17.85,17.79,17.79,546540.0,17.82,17.85,17.79,17.79,546540.0
2015-07-23 11:55:00,17.79,17.81,17.77,17.79,383385.0,17.79,17.81,17.77,17.79,383385.0
2015-07-23 12:00:00,17.79,17.79,17.72,17.74,792450.0,17.79,17.79,17.72,17.74,792450.0
2015-07-23 12:05:00,17.76,17.76,17.7,17.72,589695.0,17.76,17.76,17.7,17.72,589695.0
2015-07-23 12:10:00,17.75,17.77,17.73,17.73,218175.0,17.75,17.77,17.73,17.73,218175.0
2015-07-23 12:15:00,17.75,17.75,17.72,17.72,169950.0,17.75,17.75,17.72,17.72,169950.0
2015-07-23 12:20:00,17.71,17.78,17.71,17.77,208875.0,17.71,17.78,17.71,17.77,208875.0
2015-07-23 12:25:00,17.76,17.78,17.74,17.75,311595.0,17.76,17.78,17.74,17.75,311595.0
2015-07-23 12:30:00,17.76,17.78,17.75,17.77,318075.0,17.76,17.78,17.75,17.77,318075.0
2015-07-23 12:35:00,17.76,17.77,17.74,17.75,87480.0,17.76,17.77,17.74,17.75,87480.0
2015-07-23 12:40:00,17.75,17.78,17.75,17.78,58110.0,17.75,17.78,17.75,17.78,58110.0
2015-07-23 12:45:00,17.78,17.78,17.73,17.74,245085.0,17.78,17.78,17.73,17.74,245085.0
2015-07-23 12:50:00,17.74,17.78,17.72,17.77,289590.0,17.74,17.78,17.72,17.77,289590.0
2015-07-23 12:55:00,17.77,17.79,17.75,17.79,309180.0,17.77,17.79,17.75,17.79,309180.0
2015-07-23 13:00:00,17.79,17.8,17.75,17.79,172920.0,17.79,17.8,17.75,17.79,172920.0
2015-07-23 13:05:00,17.79,17.79,17.76,17.77,259290.0,17.79,17.79,17.76,17.77,259290.0
2015-07-23 13:10:00,17.77,17.78,17.77,17.77,354330.0,17.77,17.78,17.77,17.77,354330.0
2015-07-23 13:15:00,17.78,17.79,17.76,17.77,61545.0,17.78,17.79,17.76,17.77,61545.0
2015-07-23 13:20:00,17.78,17.78,17.76,17.76,237000.0,17.78,17.78,17.76,17.76,237000.0
2015-07-23 13:25:00,17.77,17.77,17.74,17.77,101190.0,17.77,17.77,17.74,17.77,101190.0
2015-07-23 13:30:00,17.77,17.78,17.74,17.76,459660.0,17.77,17.78,17.74,17.76,459660.0
2015-07-23 13:35:00,17.76,17.76,17.71,17.71,301605.0,17.76,17.76,17.71,17.71,301605.0
2015-07-23 13:40:00,17.71,17.73,17.68,17.71,432600.0,17.71,17.73,17.68,17.71,432600.0
2015-07-23 13:45:00,17.7,17.76,17.7,17.75,158220.0,17.7,17.76,17.7,17.75,158220.0
2015-07-23 13:50:00,17.76,17.86,17.76,17.83,671925.0,17.76,17.86,17.76,17.83,671925.0
2015-07-23 13:55:00,17.83,17.85,17.8,17.82,138705.0,17.83,17.85,17.8,17.82,138705.0
2015-07-23 14:00:00,17.82,17.82,17.79,17.81,187020.0,17.82,17.82,17.79,17.81,187020.0
2015-07-23 14:05:00,17.81,17.81,17.79,17.8,241050.0,17.81,17.81,17.79,17.8,241050.0
2015-07-23 14:10:00,17.8,17.82,17.78,17.8,189390.0,17.8,17.82,17.78,17.8,189390.0
2015-07-23 14:15:00,17.8,17.83,17.8,17.82,194640.0,17.8,17.83,17.8,17.82,194640.0
2015-07-23 14:20:00,17.82,17.84,17.78,17.79,352440.0,17.82,17.84,17.78,17.79,352440.0
2015-07-23 14:25:00,17.78,17.8,17.78,17.79,112185.0,17.78,17.8,17.78,17.79,112185.0
2015-07-23 14:30:00,17.79,17.8,17.78,17.8,251925.0,17.79,17.8,17.78,17.8,251925.0
2015-07-23 14:35:00,17.8,17.85,17.79,17.85,672330.0,17.8,17.85,17.79,17.85,672330.0
2015-07-23 14:40:00,17.85,17.89,17.85,17.88,304860.0,17.85,17.89,17.85,17.88,304860.0
2015-07-23 14:45:00,17.87,17.88,17.82,17.86,238620.0,17.87,17.88,17.82,17.86,238620.0
2015-07-23 14:50:00,17.86,17.86,17.78,17.78,278895.0,17.86,17.86,17.78,17.78,278895.0
2015-07-23 14:55:00,17.79,17.83,17.78,17.81,276135.0,17.79,17.83,17.78,17.81,276135.0
2015-07-23 15:00:00,17.81,17.83,17.8,17.82,139980.0,17.81,17.83,17.8,17.82,139980.0
2015-07-23 15:05:00,17.82,17.84,17.8,17.83,303645.0,17.82,17.84,17.8,17.83,303645.0
2015-07-23 15:10:00,17.82,17.83,17.77,17.77,317175.0,17.82,17.83,17.77,17.77,317175.0
2015-07-23 15:15:00,17.77,17.78,17.74,17.76,261330.0,17.77,17.78,17.74,17.76,261330.0
2015-07-23 15:20:00,17.76,17.79,17.75,17.78,262020.0,17.76,17.79,17.75,17.78,262020.0
2015-07-23 15:25:00,17.78,17.78,17.75,17.77,203055.0,17.78,17.78,17.75,17.77,203055.0
2015-07-23 15:30:00,17.77,17.77,17.74,17.75,330240.0,17.77,17.77,17.74,17.75,330240.0
2015-07-23 15:35:00,17.75,17.77,17.73,17.76,266265.0,17.75,17.77,17.73,17.76,266265.0
2015-07-23 15:40:00,17.77,17.79,17.76,17.78,397080.0,17.77,17.79,17.76,17.78,397080.0
2015-07-23 15:45:00,17.78,17.84,17.77,17.84,704220.0,17.78,17.84,17.77,17.84,704220.0
2015-07-23 15:50:00,17.85,17.85,17.78,17.81,508485.0,17.85,17.85,17.78,17.81,508485.0
2015-07-23 15:55:00,17.82,17.82,17.8,17.8,800700.0,17.82,17.82,17.8,17.8,800700.0
2015-07-24 09:30:00,17.83,17.84,17.7,17.72,1155765.0,17.83,17.84,17.7,17.72,1155765.0
2015-07-24 09:35:00,17.7,17.79,17.7,17.77,605625.0,17.7,17.79,17.7,17.77,605625.0
2015-07-24 09:40:00,17.78,17.87,17.76,17.85,627900.0,17.78,17.87,17.76,17.85,627900.0
2015-07-24 09:45:00,17.85,17.99,17.84,17.96,1591185.0,17.85,17.99,17.84,17.96,1591185.0
2015-07-24 09:50:00,17.95,18.04,17.95,17.97,1838325.0,17.95,18.04,17.95,17.97,1838325.0
2015-07-24 09:55:00,17.97,18.07,17.95,18.04,1449165.0,17.97,18.07,17.95,18.04,1449165.0
2015-07-24 10:00:00,18.04,18.06,17.97,18.04,1001955.0,18.04,18.06,17.97,18.04,1001955.0
2015-07-24 10:05:00,18.04,18.05,17.99,18.0,616815.0,18.04,18.05,17.99,18.0,616815.0
2015-07-24 10:10:00,18.0,18.02,17.97,17.99,508065.0,18.0,18.02,17.97,17.99,508065.0
2015-07-24 10:15:00,17.99,18.0,17.91,17.93,680235.0,17.99,18.0,17.91,17.93,680235.0
2015-07-24 10:20:00,17.92,17.97,17.87,17.93,561405.0,17.92,17.97,17.87,17.93,561405.0
2015-07-24 10:25:00,17.94,17.98,17.9,17.94,640065.0,17.94,17.98,17.9,17.94,640065.0
2015-07-24 10:30:00,17.96,18.01,17.94,18.0,870345.0,17.96,18.01,17.94,18.0,870345.0
2015-07-24 10:35:00,18.0,18.04,17.99,18.01,1061070.0,18.0,18.04,17.99,18.01,1061070.0
2015-07-24 10:40:00,18.01,18.04,17.99,18.01,635610.0,18.01,18.04,17.99,18.01,635610.0
2015-07-24 10:45:00,18.01,18.02,17.95,17.98,516405.0,18.01,18.02,17.95,17.98,516405.0
2015-07-24 10:50:00,17.99,18.01,17.96,18.0,306915.0,17.99,18.01,17.96,18.0,306915.0
2015-07-24 10:55:00,18.0,18.03,17.98,17.98,211785.0,18.0,18.03,17.98,17.98,211785.0
2015-07-24 11:00:00,17.99,18.02,17.97,18.0,129420.0,17.99,18.02,17.97,18.0,129420.0
2015-07-24 11:05:00,17.99,18.0,17.95,17.95,138360.0,17.99,18.0,17.95,17.95,138360.0
2015-07-24 11:10:00,17.95,17.95,17.92,17.93,201540.0,17.95,17.95,17.92,17.93,201540.0
2015-07-24 11:15:00,17.92,17.95,17.9,17.94,328305.0,17.92,17.95,17.9,17.94,328305.0
2015-07-24 11:20:00,17.94,17.94,17.9,17.92,197715.0,17.94,17.94,17.9,17.92,197715.0
2015-07-24 11:25:00,17.92,17.97,17.92,17.95,129885.0,17.92,17.97,17.92,17.95,129885.0
2015-07-24 11:30:00,17.97,17.98,17.95,17.95,280425.0,17.97,17.98,17.95,17.95,280425.0
2015-07-24 11:35:00,17.95,17.97,17.94,17.97,342735.0,17.95,17.97,17.94,17.97,342735.0
2015-07-24 11:40:00,17.97,18.0,17.96,17.99,264855.0,17.97,18.0,17.96,17.99,264855.0
2015-07-24 11:45:00,18.0,18.0,17.97,17.97,221655.0,18.0,18.0,17.97,17.97,221655.0
2015-07-24 11:50:00,17.97,17.98,17.92,17.93,325080.0,17.97,17.98,17.92,17.93,325080.0
2015-07-24 11:55:00,17.93,17.94,17.9,17.91,461145.0,17.93,17.94,17.9,17.91,461145.0
2015-07-24 12:00:00,17.91,17.94,17.91,17.92,321900.0,17.91,17.94,17.91,17.92,321900.0
2015-07-24 12:05:00,17.91,17.94,17.91,17.94,524085.0,17.91,17.94,17.91,17.94,524085.0
2015-07-24 12:10:00,17.94,17.94,17.93,17.93,108375.0,17.94,17.94,17.93,17.93,108375.0
2015-07-24 12:15:00,17.93,17.94,17.88,17.9,400545.0,17.93,17.94,17.88,17.9,400545.0
2015-07-24 12:20:00,17.91,17.92,17.88,17.88,73155.0,17.91,17.92,17.88,17.88,73155.0
2015-07-24 12:25:00,17.88,17.91,17.86,17.88,383400.0,17.88,17.91,17.86,17.88,383400.0
2015-07-24 12:30:00,17.89,17.91,17.87,17.88,520950.0,17.89,17.91,17.87,17.88,520950.0
2015-07-24 12:35:00,17.9,17.9,17.87,17.89,95100.0,17.9,17.9,17.87,17.89,95100.0
2015-07-24 12:40:00,17.89,17.89,17.86,17.89,174300.0,17.89,17.89,17.86,17.89,174300.0
2015-07-24 12:45:00,17.88,17.89,17.85,17.87,200520.0,17.88,17.89,17.85,17.87,200520.0
2015-07-24 12:50:00,17.86,17.87,17.79,17.8,931635.0,17.86,17.87,17.79,17.8,931635.0
2015-07-24 12:55:00,17.8,17.82,17.76,17.77,527790.0,17.8,17.82,17.76,17.77,527790.0
2015-07-24 13:00:00,17.77,17.8,17.73,17.78,566445.0,17.77,17.8,17.73,17.78,566445.0
2015-07-24 13:05:00,17.78,17.79,17.75,17.79,227070.0,17.78,17.79,17.75,17.79,227070.0
2015-07-24 13:10:00,17.79,17.8,17.77,17.78,223320.0,17.79,17.8,17.77,17.78,223320.0
2015-07-24 13:15:00,17.78,17.78,17.73,17.76,423840.0,17.78,17.78,17.73,17.76,423840.0
2015-07-24 13:20:00,17.75,17.75,17.67,17.68,773085.0,17.75,17.75,17.67,17.68,773085.0
2015-07-24 13:25:00,17.69,17.72,17.68,17.69,227610.0,17.69,17.72,17.68,17.69,227610.0
2015-07-24 13:30:00,17.7,17.71,17.68,17.69,466185.0,17.7,17.71,17.68,17.69,466185.0
2015-07-24 13:35:00,17.69,17.7,17.67,17.7,463815.0,17.69,17.7,17.67,17.7,463815.0
2015-07-24 13:40:00,17.7,17.7,17.64,17.64,682395.0,17.7,17.7,17.64,17.64,682395.0
2015-07-24 13:45:00,17.64,17.66,17.59,17.65,627300.0,17.64,17.66,17.59,17.65,627300.0
2015-07-24 13:50:00,17.65,17.69,17.63,17.66,269970.0,17.65,17.69,17.63,17.66,269970.0
2015-07-24 13:55:00,17.64,17.72,17.64,17.7,272040.0,17.64,17.72,17.64,17.7,272040.0
2015-07-24 14:00:00,17.69,17.7,17.67,17.67,327780.0,17.69,17.7,17.67,17.67,327780.0
2015-07-24 14:05:00,17.67,17.68,17.64,17.64,253335.0,17.67,17.68,17.64,17.64,253335.0
2015-07-24 14:10:00,17.65,17.67,17.64,17.64,96975.0,17.65,17.67,17.64,17.64,96975.0
2015-07-24 14:15:00,17.64,17.65,17.6,17.64,434925.0,17.64,17.65,17.6,17.64,434925.0
2015-07-24 14:20:00,17.66,17.66,17.62,17.65,132975.0,17.66,17.66,17.62,17.65,132975.0
2015-07-24 14:25:00,17.66,17.69,17.64,17.69,187995.0,17.66,17.69,17.64,17.69,187995.0
2015-07-24 14:30:00,17.69,17.71,17.67,17.69,242130.0,17.69,17.71,17.67,17.69,242130.0
2015-07-24 14:35:00,17.7,17.7,17.67,17.69,143685.0,17.7,17.7,17.67,17.69,143685.0
2015-07-24 14:40:00,17.68,17.69,17.66,17.68,244575.0,17.68,17.69,17.66,17.68,244575.0
2015-07-24 14:45:00,17.68,17.68,17.64,17.66,143100.0,17.68,17.68,17.64,17.66,143100.0
2015-07-24 14:50:00,17.66,17.66,17.63,17.64,126930.0,17.66,17.66,17.63,17.64,126930.0
2015-07-24 14:55:00,17.65,17.66,17.64,17.65,149355.0,17.65,17.66,17.64,17.65,149355.0
2015-07-24 15:00:00,17.65,17.68,17.64,17.66,125295.0,17.65,17.68,17.64,17.66,125295.0
2015-07-24 15:05:00,17.67,17.71,17.67,17.68,370125.0,17.67,17.71,17.67,17.68,370125.0
2015-07-24 15:10:00,17.68,17.69,17.68,17.69,396135.0,17.68,17.69,17.68,17.69,396135.0
2015-07-24 15:15:00,17.69,17.73,17.68,17.72,795690.0,17.69,17.73,17.68,17.72,795690.0
2015-07-24 15:20:00,17.72,17.75,17.7,17.71,246135.0,17.72,17.75,17.7,17.71,246135.0
2015-07-24 15:25:00,17.71,17.74,17.67,17.67,188610.0,17.71,17.74,17.67,17.67,188610.0
2015-07-24 15:30:00,17.68,17.69,17.67,17.69,283365.0,17.68,17.69,17.67,17.69,283365.0
2015-07-24 15:35:00,17.69,17.7,17.67,17.67,306225.0,17.69,17.7,17.67,17.67,306225.0
2015-07-24 15:40:00,17.67,17.7,17.66,17.68,564630.0,17.67,17.7,17.66,17.68,564630.0
2015-07-24 15:45:00,17.67,17.72,17.67,17.72,411510.0,17.67,17.72,17.67,17.72,411510.0
2015-07-24 15:50:00,17.72,17.73,17.7,17.72,1007250.0,17.72,17.73,17.7,17.72,1007250.0
2015-07-24 15:55:00,17.72,17.74,17.67,17.69,1886670.0,17.72,17.74,17.67,17.69,1886670.0
2015-07-27 09:30:00,17.5,17.61,17.42,17.49,1252635.0,17.5,17.61,17.42,17.49,1252635.0
2015-07-27 09:35:00,17.49,17.57,17.39,17.42,898425.0,17.49,17.57,17.39,17.42,898425.0
2015-07-27 09:40:00,17.42,17.54,17.42,17.54,539775.0,17.42,17.54,17.42,17.54,539775.0
2015-07-27 09:45:00,17.55,17.59,17.45,17.57,382665.0,17.55,17.59,17.45,17.57,382665.0
2015-07-27 09:50:00,17.57,17.6,17.53,17.6,538560.0,17.57,17.6,17.53,17.6,538560.0
2015-07-27 09:55:00,17.6,17.63,17.57,17.6,1015755.0,17.6,17.63,17.57,17.6,1015755.0
2015-07-27 10:00:00,17.61,17.61,17.5,17.52,636240.0,17.61,17.61,17.5,17.52,636240.0
2015-07-27 10:05:00,17.54,17.56,17.5,17.52,314205.0,17.54,17.56,17.5,17.52,314205.0
2015-07-27 10:10:00,17.5,17.55,17.47,17.54,345180.0,17.5,17.55,17.47,17.54,345180.0
2015-07-27 10:15:00,17.53,17.55,17.48,17.53,700920.0,17.53,17.55,17.48,17.53,700920.0
2015-07-27 10:20:00,17.53,17.54,17.49,17.51,547575.0,17.53,17.54,17.49,17.51,547575.0
2015-07-27 10:25:00,17.5,17.52,17.47,17.5,335985.0,17.5,17.52,17.47,17.5,335985.0
2015-07-27 10:30:00,17.5,17.59,17.48,17.57,394080.0,17.5,17.59,17.48,17.57,394080.0
2015-07-27 10:35:00,17.59,17.62,17.57,17.61,905055.0,17.59,17.62,17.57,17.61,905055.0
2015-07-27 10:40:00,17.6,17.61,17.49,17.5,582270.0,17.6,17.61,17.49,17.5,582270.0
2015-07-27 10:45:00,17.5,17.52,17.47,17.49,477585.0,17.5,17.52,17.47,17.49,477585.0
2015-07-27 10:50:00,17.5,17.53,17.47,17.5,570810.0,17.5,17.53,17.47,17.5,570810.0
2015-07-27 10:55:00,17.5,17.53,17.5,17.51,192675.0,17.5,17.53,17.5,17.51,192675.0
2015-07-27 11:00:00,17.5,17.53,17.47,17.52,284700.0,17.5,17.53,17.47,17.52,284700.0
2015-07-27 11:05:00,17.53,17.57,17.49,17.5,270885.0,17.53,17.57,17.49,17.5,270885.0
2015-07-27 11:10:00,17.5,17.53,17.48,17.5,534600.0,17.5,17.53,17.48,17.5,534600.0
2015-07-27 11:15:00,17.49,17.5,17.47,17.5,663510.0,17.49,17.5,17.47,17.5,663510.0
2015-07-27 11:20:00,17.51,17.57,17.49,17.56,406155.0,17.51,17.57,17.49,17.56,406155.0
2015-07-27 11:25:00,17.56,17.59,17.5,17.52,451590.0,17.56,17.59,17.5,17.52,451590.0
2015-07-27 11:30:00,17.51,17.53,17.48,17.51,259320.0,17.51,17.53,17.48,17.51,259320.0
2015-07-27 11:35:00,17.51,17.52,17.47,17.51,581190.0,17.51,17.52,17.47,17.51,581190.0
2015-07-27 11:40:00,17.51,17.54,17.47,17.47,491895.0,17.51,17.54,17.47,17.47,491895.0
2015-07-27 11:45:00,17.48,17.48,17.39,17.45,908970.0,17.48,17.48,17.39,17.45,908970.0
2015-07-27 11:50:00,17.45,17.46,17.39,17.42,702150.0,17.45,17.46,17.39,17.42,702150.0
2015-07-27 11:55:00,17.42,17.47,17.42,17.47,89535.0,17.42,17.47,17.42,17.47,89535.0
2015-07-27 12:00:00,17.46,17.47,17.43,17.45,200895.0,17.46,17.47,17.43,17.45,200895.0
2015-07-27 12:05:00,17.46,17.47,17.4,17.41,499605.0,17.46,17.47,17.4,17.41,499605.0
2015-07-27 12:10:00,17.41,17.42,17.4,17.41,349560.0,17.41,17.42,17.4,17.41,349560.0
2015-07-27 12:15:00,17.41,17.45,17.41,17.43,376425.0,17.41,17.45,17.41,17.43,376425.0
2015-07-27 12:20:00,17.43,17.44,17.42,17.44,1117725.0,17.43,17.44,17.42,17.44,1117725.0
2015-07-27 12:25:00,17.43,17.44,17.39,17.41,479505.0,17.43,17.44,17.39,17.41,479505.0
2015-07-27 12:30:00,17.43,17.43,17.4,17.42,185700.0,17.43,17.43,17.4,17.42,185700.0
2015-07-27 12:35:00,17.42,17.43,17.39,17.42,132000.0,17.42,17.43,17.39,17.42,132000.0
2015-07-27 12:40:00,17.42,17.42,17.39,17.39,382455.0,17.42,17.42,17.39,17.39,382455.0
2015-07-27 12:45:00,17.39,17.4,17.37,17.38,525915.0,17.39,17.4,17.37,17.38,525915.0
2015-07-27 12:50:00,17.38,17.42,17.28,17.3,2291115.0,17.38,17.42,17.28,17.3,2291115.0
2015-07-27 12:55:00,17.31,17.32,17.23,17.25,1726830.0,17.31,17.32,17.23,17.25,1726830.0
2015-07-27 13:00:00,17.24,17.31,17.23,17.24,906285.0,17.24,17.31,17.23,17.24,906285.0
2015-07-27 13:05:00,17.26,17.28,17.22,17.26,656625.0,17.26,17.28,17.22,17.26,656625.0
2015-07-27 13:10:00,17.26,17.26,17.2,17.21,703440.0,17.26,17.26,17.2,17.21,703440.0
2015-07-27 13:15:00,17.22,17.24,17.11,17.11,1379850.0,17.22,17.24,17.11,17.11,1379850.0
2015-07-27 13:20:00,17.11,17.13,17.07,17.07,1177620.0,17.11,17.13,17.07,17.07,1177620.0
2015-07-27 13:25:00,17.08,17.13,17.07,17.12,633840.0,17.08,17.13,17.07,17.12,633840.0
2015-07-27 13:30:00,17.12,17.14,17.09,17.11,806250.0,17.12,17.14,17.09,17.11,806250.0
2015-07-27 13:35:00,17.11,17.12,17.07,17.08,581940.0,17.11,17.12,17.07,17.08,581940.0
2015-07-27 13:40:00,17.08,17.09,17.01,17.05,1308570.0,17.08,17.09,17.01,17.05,1308570.0
2015-07-27 13:45:00,17.07,17.09,17.05,17.07,1181865.0,17.07,17.09,17.05,17.07,1181865.0
2015-07-27 13:50:00,17.08,17.1,17.04,17.08,827745.0,17.08,17.1,17.04,17.08,827745.0
2015-07-27 13:55:00,17.08,17.09,16.98,16.99,1510365.0,17.08,17.09,16.98,16.99,1510365.0
2015-07-27 14:00:00,16.99,17.0,16.84,16.89,1275645.0,16.99,17.0,16.84,16.89,1275645.0
2015-07-27 14:05:00,16.89,16.95,16.78,16.85,1930695.0,16.89,16.95,16.78,16.85,1930695.0
2015-07-27 14:10:00,16.86,16.88,16.72,16.79,2100570.0,16.86,16.88,16.72,16.79,2100570.0
2015-07-27 14:15:00,16.78,16.85,16.77,16.83,1132170.0,16.78,16.85,16.77,16.83,1132170.0
2015-07-27 14:20:00,16.81,16.85,16.78,16.83,563715.0,16.81,16.85,16.78,16.83,563715.0
2015-07-27 14:25:00,16.83,16.83,16.72,16.73,731370.0,16.83,16.83,16.72,16.73,731370.0
2015-07-27 14:30:00,16.73,16.82,16.72,16.81,978840.0,16.73,16.82,16.72,16.81,978840.0
2015-07-27 14:35:00,16.8,16.8,16.73,16.8,534420.0,16.8,16.8,16.73,16.8,534420.0
2015-07-27 14:40:00,16.81,16.87,16.8,16.82,604860.0,16.81,16.87,16.8,16.82,604860.0
2015-07-27 14:45:00,16.83,16.88,16.83,16.88,544170.0,16.83,16.88,16.83,16.88,544170.0
2015-07-27 14:50:00,16.87,16.88,16.82,16.83,662760.0,16.87,16.88,16.82,16.83,662760.0
2015-07-27 14:55:00,16.83,16.87,16.82,16.86,515805.0,16.83,16.87,16.82,16.86,515805.0
2015-07-27 15:00:00,16.86,16.86,16.82,16.82,526020.0,16.86,16.86,16.82,16.82,526020.0
2015-07-27 15:05:00,16.82,16.82,16.77,16.77,885855.0,16.82,16.82,16.77,16.77,885855.0
2015-07-27 15:10:00,16.78,16.78,16.75,16.78,649065.0,16.78,16.78,16.75,16.78,649065.0
2015-07-27 15:15:00,16.78,16.79,16.76,16.76,739995.0,16.78,16.79,16.76,16.76,739995.0
2015-07-27 15:20:00,16.76,16.79,16.75,16.77,733890.0,16.76,16.79,16.75,16.77,733890.0
2015-07-27 15:25:00,16.77,16.79,16.75,16.75,698535.0,16.77,16.79,16.75,16.75,698535.0
2015-07-27 15:30:00,16.75,16.77,16.75,16.77,570240.0,16.75,16.77,16.75,16.77,570240.0
2015-07-27 15:35:00,16.77,16.8,16.75,16.79,959190.0,16.77,16.8,16.75,16.79,959190.0
2015-07-27 15:40:00,16.79,16.82,16.75,16.81,1096245.0,16.79,16.82,16.75,16.81,1096245.0
2015-07-27 15:45:00,16.81,16.81,16.75,16.8,959850.0,16.81,16.81,16.75,16.8,959850.0
2015-07-27 15:50:00,16.8,16.85,16.78,16.8,1869375.0,16.8,16.85,16.78,16.8,1869375.0
2015-07-27 15:55:00,16.81,16.9,16.8,16.87,2308890.0,16.81,16.9,16.8,16.87,2308890.0
2015-07-28 09:30:00,17.05,17.06,16.95,16.97,1582530.0,17.05,17.06,16.95,16.97,1582530.0
2015-07-28 09:35:00,16.96,17.07,16.92,17.06,1246935.0,16.96,17.07,16.92,17.06,1246935.0
2015-07-28 09:40:00,17.06,17.08,16.94,17.08,1035825.0,17.06,17.08,16.94,17.08,1035825.0
2015-07-28 09:45:00,17.08,17.08,16.98,16.98,1128930.0,17.08,17.08,16.98,16.98,1128930.0
2015-07-28 09:50:00,17.0,17.02,16.93,16.99,1162650.0,17.0,17.02,16.93,16.99,1162650.0
2015-07-28 09:55:00,17.01,17.01,16.97,16.99,437715.0,17.01,17.01,16.97,16.99,437715.0
2015-07-28 10:00:00,16.99,16.99,16.89,16.9,885930.0,16.99,16.99,16.89,16.9,885930.0
2015-07-28 10:05:00,16.9,16.94,16.79,16.83,1221675.0,16.9,16.94,16.79,16.83,1221675.0
2015-07-28 10:10:00,16.81,16.9,16.81,16.9,836250.0,16.81,16.9,16.81,16.9,836250.0
2015-07-28 10:15:00,16.88,16.9,16.86,16.89,435405.0,16.88,16.9,16.86,16.89,435405.0
2015-07-28 10:20:00,16.89,16.93,16.87,16.92,748230.0,16.89,16.93,16.87,16.92,748230.0
2015-07-28 10:25:00,16.91,16.97,16.89,16.93,599355.0,16.91,16.97,16.89,16.93,599355.0
2015-07-28 10:30:00,16.92,16.93,16.87,16.92,637725.0,16.92,16.93,16.87,16.92,637725.0
2015-07-28 10:35:00,16.91,16.99,16.91,16.94,448800.0,16.91,16.99,16.91,16.94,448800.0
2015-07-28 10:40:00,16.97,17.06,16.97,17.01,770040.0,16.97,17.06,16.97,17.01,770040.0
2015-07-28 10:45:00,17.03,17.05,16.99,17.0,457305.0,17.03,17.05,16.99,17.0,457305.0
2015-07-28 10:50:00,17.0,17.02,16.99,17.02,401220.0,17.0,17.02,16.99,17.02,401220.0
2015-07-28 10:55:00,17.02,17.08,17.01,17.08,368340.0,17.02,17.08,17.01,17.08,368340.0
2015-07-28 11:00:00,17.08,17.13,17.06,17.13,777525.0,17.08,17.13,17.06,17.13,777525.0
2015-07-28 11:05:00,17.12,17.15,17.08,17.12,447960.0,17.12,17.15,17.08,17.12,447960.0
2015-07-28 11:10:00,17.12,17.2,17.12,17.17,745260.0,17.12,17.2,17.12,17.17,745260.0
2015-07-28 11:15:00,17.16,17.17,17.12,17.13,714735.0,17.16,17.17,17.12,17.13,714735.0
2015-07-28 11:20:00,17.15,17.19,17.14,17.18,462900.0,17.15,17.19,17.14,17.18,462900.0
2015-07-28 11:25:00,17.18,17.22,17.17,17.21,514620.0,17.18,17.22,17.17,17.21,514620.0
2015-07-28 11:30:00,17.21,17.22,17.16,17.19,439560.0,17.21,17.22,17.16,17.19,439560.0
2015-07-28 11:35:00,17.18,17.25,17.18,17.23,388110.0,17.18,17.25,17.18,17.23,388110.0
2015-07-28 11:40:00,17.23,17.26,17.2,17.25,321450.0,17.23,17.26,17.2,17.25,321450.0
2015-07-28 11:45:00,17.24,17.28,17.22,17.28,336300.0,17.24,17.28,17.22,17.28,336300.0
2015-07-28 11:50:00,17.28,17.33,17.27,17.29,615465.0,17.28,17.33,17.27,17.29,615465.0
2015-07-28 11:55:00,17.29,17.36,17.29,17.36,507510.0,17.29,17.36,17.29,17.36,507510.0
2015-07-28 12:00:00,17.35,17.4,17.35,17.4,1050870.0,17.35,17.4,17.35,17.4,1050870.0
2015-07-28 12:05:00,17.4,17.43,17.39,17.42,773490.0,17.4,17.43,17.39,17.42,773490.0
2015-07-28 12:10:00,17.42,17.42,17.4,17.42,606165.0,17.42,17.42,17.4,17.42,606165.0
2015-07-28 12:15:00,17.41,17.48,17.41,17.45,940380.0,17.41,17.48,17.41,17.45,940380.0
2015-07-28 12:20:00,17.46,17.53,17.46,17.52,935790.0,17.46,17.53,17.46,17.52,935790.0
2015-07-28 12:25:00,17.52,17.55,17.51,17.53,862230.0,17.52,17.55,17.51,17.53,862230.0
2015-07-28 12:30:00,17.52,17.55,17.5,17.51,1011405.0,17.52,17.55,17.5,17.51,1011405.0
2015-07-28 12:35:00,17.5,17.52,17.48,17.49,500805.0,17.5,17.52,17.48,17.49,500805.0
2015-07-28 12:40:00,17.5,17.51,17.48,17.49,539400.0,17.5,17.51,17.48,17.49,539400.0
2015-07-28 12:45:00,17.49,17.49,17.47,17.48,441570.0,17.49,17.49,17.47,17.48,441570.0
2015-07-28 12:50:00,17.48,17.55,17.47,17.53,837375.0,17.48,17.55,17.47,17.53,837375.0
2015-07-28 12:55:00,17.53,17.55,17.52,17.52,269595.0,17.53,17.55,17.52,17.52,269595.0
2015-07-28 13:00:00,17.52,17.55,17.49,17.55,568575.0,17.52,17.55,17.49,17.55,568575.0
2015-07-28 13:05:00,17.54,17.58,17.53,17.55,512655.0,17.54,17.58,17.53,17.55,512655.0
2015-07-28 13:10:00,17.54,17.6,17.54,17.59,415395.0,17.54,17.6,17.54,17.59,415395.0
2015-07-28 13:15:00,17.58,17.65,17.57,17.65,610440.0,17.58,17.65,17.57,17.65,610440.0
2015-07-28 13:20:00,17.63,17.69,17.63,17.66,1029015.0,17.63,17.69,17.63,17.66,1029015.0
2015-07-28 13:25:00,17.66,17.68,17.59,17.59,630120.0,17.66,17.68,17.59,17.59,630120.0
2015-07-28 13:30:00,17.59,17.65,17.58,17.61,473490.0,17.59,17.65,17.58,17.61,473490.0
2015-07-28 13:35:00,17.61,17.64,17.58,17.62,466395.0,17.61,17.64,17.58,17.62,466395.0
2015-07-28 13:40:00,17.62,17.63,17.6,17.61,230505.0,17.62,17.63,17.6,17.61,230505.0
2015-07-28 13:45:00,17.62,17.64,17.61,17.63,299730.0,17.62,17.64,17.61,17.63,299730.0
2015-07-28 13:50:00,17.62,17.67,17.61,17.62,660015.0,17.62,17.67,17.61,17.62,660015.0
2015-07-28 13:55:00,17.63,17.63,17.6,17.63,248580.0,17.63,17.63,17.6,17.63,248580.0
2015-07-28 14:00:00,17.63,17.63,17.58,17.61,298470.0,17.63,17.63,17.58,17.61,298470.0
2015-07-28 14:05:00,17.62,17.68,17.61,17.66,686325.0,17.62,17.68,17.61,17.66,686325.0
2015-07-28 14:10:00,17.66,17.66,17.63,17.65,212025.0,17.66,17.66,17.63,17.65,212025.0
2015-07-28 14:15:00,17.65,17.68,17.64,17.65,421830.0,17.65,17.68,17.64,17.65,421830.0
2015-07-28 14:20:00,17.65,17.68,17.64,17.66,349410.0,17.65,17.68,17.64,17.66,349410.0
2015-07-28 14:25:00,17.67,17.69,17.66,17.68,581880.0,17.67,17.69,17.66,17.68,581880.0
2015-07-28 14:30:00,17.68,17.69,17.65,17.66,508185.0,17.68,17.69,17.65,17.66,508185.0
2015-07-28 14:35:00,17.66,17.66,17.61,17.63,388680.0,17.66,17.66,17.61,17.63,388680.0
2015-07-28 14:40:00,17.64,17.64,17.59,17.6,320820.0,17.64,17.64,17.59,17.6,320820.0
2015-07-28 14:45:00,17.59,17.63,17.58,17.63,290670.0,17.59,17.63,17.58,17.63,290670.0
2015-07-28 14:50:00,17.63,17.65,17.61,17.65,282360.0,17.63,17.65,17.61,17.65,282360.0
2015-07-28 14:55:00,17.64,17.65,17.61,17.65,455370.0,17.64,17.65,17.61,17.65,455370.0
2015-07-28 15:00:00,17.66,17.66,17.62,17.63,300915.0,17.66,17.66,17.62,17.63,300915.0
2015-07-28 15:05:00,17.63,17.63,17.61,17.61,217695.0,17.63,17.63,17.61,17.61,217695.0
2015-07-28 15:10:00,17.61,17.61,17.59,17.61,318030.0,17.61,17.61,17.59,17.61,318030.0
2015-07-28 15:15:00,17.61,17.66,17.6,17.66,245100.0,17.61,17.66,17.6,17.66,245100.0
2015-07-28 15:20:00,17.66,17.66,17.63,17.65,370410.0,17.66,17.66,17.63,17.65,370410.0
2015-07-28 15:25:00,17.64,17.64,17.58,17.59,345555.0,17.64,17.64,17.58,17.59,345555.0
2015-07-28 15:30:00,17.59,17.62,17.59,17.62,461190.0,17.59,17.62,17.59,17.62,461190.0
2015-07-28 15:35:00,17.62,17.62,17.57,17.57,405135.0,17.62,17.62,17.57,17.57,405135.0
2015-07-28 15:40:00,17.57,17.6,17.57,17.59,680520.0,17.57,17.6,17.57,17.59,680520.0
2015-07-28 15:45:00,17.6,17.62,17.57,17.61,832380.0,17.6,17.62,17.57,17.61,832380.0
2015-07-28 15:50:00,17.6,17.65,17.59,17.65,1063695.0,17.6,17.65,17.59,17.65,1063695.0
2015-07-28 15:55:00,17.65,17.67,17.63,17.65,2242245.0,17.65,17.67,17.63,17.65,2242245.0
2015-07-29 09:30:00,17.62,17.62,17.53,17.61,987315.0,17.62,17.62,17.53,17.61,987315.0
2015-07-29 09:35:00,17.61,17.86,17.58,17.71,1438500.0,17.61,17.86,17.58,17.71,1438500.0
2015-07-29 09:40:00,17.72,17.73,17.54,17.55,949935.0,17.72,17.73,17.54,17.55,949935.0
2015-07-29 09:45:00,17.58,17.58,17.47,17.52,1615980.0,17.58,17.58,17.47,17.52,1615980.0
2015-07-29 09:50:00,17.52,17.58,17.5,17.57,675660.0,17.52,17.58,17.5,17.57,675660.0
2015-07-29 09:55:00,17.58,17.58,17.51,17.56,494175.0,17.58,17.58,17.51,17.56,494175.0
2015-07-29 10:00:00,17.57,17.63,17.54,17.57,400260.0,17.57,17.63,17.54,17.57,400260.0
2015-07-29 10:05:00,17.58,17.59,17.53,17.57,352845.0,17.58,17.59,17.53,17.57,352845.0
2015-07-29 10:10:00,17.55,17.58,17.51,17.53,227445.0,17.55,17.58,17.51,17.53,227445.0
2015-07-29 10:15:00,17.53,17.56,17.48,17.5,673575.0,17.53,17.56,17.48,17.5,673575.0
2015-07-29 10:20:00,17.5,17.53,17.5,17.5,346380.0,17.5,17.53,17.5,17.5,346380.0
2015-07-29 10:25:00,17.5,17.53,17.49,17.52,340035.0,17.5,17.53,17.49,17.52,340035.0
2015-07-29 10:30:00,17.52,17.63,17.52,17.62,549720.0,17.52,17.63,17.52,17.62,549720.0
2015-07-29 10:35:00,17.62,17.7,17.62,17.67,712380.0,17.62,17.7,17.62,17.67,712380.0
2015-07-29 10:40:00,17.67,17.73,17.63,17.7,477930.0,17.67,17.73,17.63,17.7,477930.0
2015-07-29 10:45:00,17.72,17.72,17.68,17.71,355710.0,17.72,17.72,17.68,17.71,355710.0
2015-07-29 10:50:00,17.71,17.75,17.7,17.72,537450.0,17.71,17.75,17.7,17.72,537450.0
2015-07-29 10:55:00,17.71,17.72,17.68,17.72,460965.0,17.71,17.72,17.68,17.72,460965.0
2015-07-29 11:00:00,17.72,17.72,17.67,17.7,360030.0,17.72,17.72,17.67,17.7,360030.0
2015-07-29 11:05:00,17.7,17.71,17.68,17.7,245640.0,17.7,17.71,17.68,17.7,245640.0
2015-07-29 11:10:00,17.71,17.72,17.7,17.71,203925.0,17.71,17.72,17.7,17.71,203925.0
2015-07-29 11:15:00,17.7,17.72,17.69,17.7,280020.0,17.7,17.72,17.69,17.7,280020.0
2015-07-29 11:20:00,17.7,17.78,17.7,17.78,374190.0,17.7,17.78,17.7,17.78,374190.0
2015-07-29 11:25:00,17.78,17.78,17.71,17.71,368490.0,17.78,17.78,17.71,17.71,368490.0
2015-07-29 11:30:00,17.72,17.74,17.69,17.74,261675.0,17.72,17.74,17.69,17.74,261675.0
2015-07-29 11:35:00,17.74,17.77,17.73,17.77,559245.0,17.74,17.77,17.73,17.77,559245.0
2015-07-29 11:40:00,17.77,17.82,17.77,17.79,514875.0,17.77,17.82,17.77,17.79,514875.0
2015-07-29 11:45:00,17.79,17.8,17.77,17.79,208530.0,17.79,17.8,17.77,17.79,208530.0
2015-07-29 11:50:00,17.77,17.78,17.75,17.77,225990.0,17.77,17.78,17.75,17.77,225990.0
2015-07-29 11:55:00,17.76,17.76,17.72,17.73,217230.0,17.76,17.76,17.72,17.73,217230.0
2015-07-29 12:00:00,17.75,17.77,17.74,17.77,184800.0,17.75,17.77,17.74,17.77,184800.0
2015-07-29 12:05:00,17.77,17.78,17.75,17.75,136440.0,17.77,17.78,17.75,17.75,136440.0
2015-07-29 12:10:00,17.74,17.74,17.68,17.69,234540.0,17.74,17.74,17.68,17.69,234540.0
2015-07-29 12:15:00,17.68,17.68,17.62,17.64,466290.0,17.68,17.68,17.62,17.64,466290.0
2015-07-29 12:20:00,17.64,17.65,17.59,17.59,268425.0,17.64,17.65,17.59,17.59,268425.0
2015-07-29 12:25:00,17.59,17.62,17.58,17.62,473685.0,17.59,17.62,17.58,17.62,473685.0
2015-07-29 12:30:00,17.61,17.65,17.6,17.64,172575.0,17.61,17.65,17.6,17.64,172575.0
2015-07-29 12:35:00,17.64,17.64,17.58,17.59,262245.0,17.64,17.64,17.58,17.59,262245.0
2015-07-29 12:40:00,17.59,17.6,17.54,17.56,326055.0,17.59,17.6,17.54,17.56,326055.0
2015-07-29 12:45:00,17.58,17.63,17.57,17.61,175980.0,17.58,17.63,17.57,17.61,175980.0
2015-07-29 12:50:00,17.6,17.62,17.6,17.62,72585.0,17.6,17.62,17.6,17.62,72585.0
2015-07-29 12:55:00,17.62,17.62,17.56,17.56,154500.0,17.62,17.62,17.56,17.56,154500.0
2015-07-29 13:00:00,17.56,17.62,17.56,17.62,123555.0,17.56,17.62,17.56,17.62,123555.0
2015-07-29 13:05:00,17.61,17.66,17.61,17.64,354735.0,17.61,17.66,17.61,17.64,354735.0
2015-07-29 13:10:00,17.64,17.65,17.63,17.65,65730.0,17.64,17.65,17.63,17.65,65730.0
2015-07-29 13:15:00,17.65,17.7,17.65,17.66,320280.0,17.65,17.7,17.65,17.66,320280.0
2015-07-29 13:20:00,17.66,17.68,17.65,17.66,85380.0,17.66,17.68,17.65,17.66,85380.0
2015-07-29 13:25:00,17.66,17.69,17.66,17.68,119130.0,17.66,17.69,17.66,17.68,119130.0
2015-07-29 13:30:00,17.69,17.7,17.68,17.69,100800.0,17.69,17.7,17.68,17.69,100800.0
2015-07-29 13:35:00,17.7,17.71,17.69,17.69,266370.0,17.7,17.71,17.69,17.69,266370.0
2015-07-29 13:40:00,17.7,17.7,17.67,17.67,48600.0,17.7,17.7,17.67,17.67,48600.0
2015-07-29 13:45:00,17.67,17.68,17.64,17.65,118260.0,17.67,17.68,17.64,17.65,118260.0
2015-07-29 13:50:00,17.65,17.68,17.64,17.68,106425.0,17.65,17.68,17.64,17.68,106425.0
2015-07-29 13:55:00,17.68,17.68,17.66,17.67,85170.0,17.68,17.68,17.66,17.67,85170.0
2015-07-29 14:00:00,17.67,17.75,17.67,17.68,530175.0,17.67,17.75,17.67,17.68,530175.0
2015-07-29 14:05:00,17.66,17.69,17.64,17.69,145650.0,17.66,17.69,17.64,17.69,145650.0
2015-07-29 14:10:00,17.69,17.73,17.69,17.71,232995.0,17.69,17.73,17.69,17.71,232995.0
2015-07-29 14:15:00,17.7,17.75,17.69,17.69,236520.0,17.7,17.75,17.69,17.69,236520.0
2015-07-29 14:20:00,17.69,17.75,17.69,17.72,221595.0,17.69,17.75,17.69,17.72,221595.0
2015-07-29 14:25:00,17.72,17.74,17.72,17.73,186900.0,17.72,17.74,17.72,17.73,186900.0
2015-07-29 14:30:00,17.74,17.77,17.73,17.76,375855.0,17.74,17.77,17.73,17.76,375855.0
2015-07-29 14:35:00,17.76,17.76,17.7,17.72,180345.0,17.76,17.76,17.7,17.72,180345.0
2015-07-29 14:40:00,17.73,17.77,17.71,17.76,220875.0,17.73,17.77,17.71,17.76,220875.0
2015-07-29 14:45:00,17.76,17.79,17.76,17.77,608520.0,17.76,17.79,17.76,17.77,608520.0
2015-07-29 14:50:00,17.77,17.78,17.75,17.78,134505.0,17.77,17.78,17.75,17.78,134505.0
2015-07-29 14:55:00,17.77,17.79,17.76,17.77,289650.0,17.77,17.79,17.76,17.77,289650.0
2015-07-29 15:00:00,17.76,17.77,17.73,17.75,325350.0,17.76,17.77,17.73,17.75,325350.0
2015-07-29 15:05:00,17.75,17.77,17.75,17.76,285300.0,17.75,17.77,17.75,17.76,285300.0
2015-07-29 15:10:00,17.76,17.77,17.73,17.76,156645.0,17.76,17.77,17.73,17.76,156645.0
2015-07-29 15:15:00,17.76,17.76,17.66,17.73,1219410.0,17.76,17.76,17.66,17.73,1219410.0
2015-07-29 15:20:00,17.73,17.74,17.6,17.69,1066665.0,17.73,17.74,17.6,17.69,1066665.0
2015-07-29 15:25:00,17.7,17.71,17.65,17.66,476370.0,17.7,17.71,17.65,17.66,476370.0
2015-07-29 15:30:00,17.65,17.68,17.6,17.62,916005.0,17.65,17.68,17.6,17.62,916005.0
2015-07-29 15:35:00,17.61,17.64,17.59,17.59,962955.0,17.61,17.64,17.59,17.59,962955.0
2015-07-29 15:40:00,17.59,17.68,17.51,17.64,1677840.0,17.59,17.68,17.51,17.64,1677840.0
2015-07-29 15:45:00,17.63,17.71,17.6,17.62,1019040.0,17.63,17.71,17.6,17.62,1019040.0
2015-07-29 15:50:00,17.64,17.65,17.57,17.57,812340.0,17.64,17.65,17.57,17.57,812340.0
2015-07-29 15:55:00,17.58,17.64,17.58,17.59,1119330.0,17.58,17.64,17.58,17.59,1119330.0
2015-07-30 09:30:00,17.51,17.63,17.5,17.59,1101720.0,17.51,17.63,17.5,17.59,1101720.0
2015-07-30 09:35:00,17.59,17.59,17.5,17.52,730770.0,17.59,17.59,17.5,17.52,730770.0
2015-07-30 09:40:00,17.52,17.68,17.51,17.63,1053795.0,17.52,17.68,17.51,17.63,1053795.0
2015-07-30 09:45:00,17.63,17.65,17.54,17.54,553200.0,17.63,17.65,17.54,17.54,553200.0
2015-07-30 09:50:00,17.55,17.64,17.54,17.64,339495.0,17.55,17.64,17.54,17.64,339495.0
2015-07-30 09:55:00,17.62,17.63,17.6,17.61,475335.0,17.62,17.63,17.6,17.61,475335.0
2015-07-30 10:00:00,17.61,17.66,17.6,17.62,295725.0,17.61,17.66,17.6,17.62,295725.0
2015-07-30 10:05:00,17.62,17.63,17.55,17.57,764415.0,17.62,17.63,17.55,17.57,764415.0
2015-07-30 10:10:00,17.55,17.58,17.53,17.58,373260.0,17.55,17.58,17.53,17.58,373260.0
2015-07-30 10:15:00,17.57,17.59,17.56,17.58,205410.0,17.57,17.59,17.56,17.58,205410.0
2015-07-30 10:20:00,17.58,17.6,17.58,17.6,164475.0,17.58,17.6,17.58,17.6,164475.0
2015-07-30 10:25:00,17.6,17.62,17.59,17.62,366795.0,17.6,17.62,17.59,17.62,366795.0
2015-07-30 10:30:00,17.63,17.67,17.61,17.64,428655.0,17.63,17.67,17.61,17.64,428655.0
2015-07-30 10:35:00,17.64,17.64,17.6,17.61,241650.0,17.64,17.64,17.6,17.61,241650.0
2015-07-30 10:40:00,17.62,17.63,17.59,17.61,465060.0,17.62,17.63,17.59,17.61,465060.0
2015-07-30 10:45:00,17.61,17.61,17.53,17.53,364575.0,17.61,17.61,17.53,17.53,364575.0
2015-07-30 10:50:00,17.53,17.59,17.53,17.58,115905.0,17.53,17.59,17.53,17.58,115905.0
2015-07-30 10:55:00,17.57,17.57,17.5,17.5,836085.0,17.57,17.57,17.5,17.5,836085.0
2015-07-30 11:00:00,17.51,17.54,17.5,17.53,587865.0,17.51,17.54,17.5,17.53,587865.0
2015-07-30 11:05:00,17.52,17.54,17.47,17.48,431070.0,17.52,17.54,17.47,17.48,431070.0
2015-07-30 11:10:00,17.48,17.54,17.48,17.54,228540.0,17.48,17.54,17.48,17.54,228540.0
2015-07-30 11:15:00,17.54,17.57,17.51,17.52,395970.0,17.54,17.57,17.51,17.52,395970.0
2015-07-30 11:20:00,17.52,17.54,17.5,17.53,360525.0,17.52,17.54,17.5,17.53,360525.0
2015-07-30 11:25:00,17.53,17.56,17.53,17.54,245415.0,17.53,17.56,17.53,17.54,245415.0
2015-07-30 11:30:00,17.54,17.56,17.52,17.53,183180.0,17.54,17.56,17.52,17.53,183180.0
2015-07-30 11:35:00,17.53,17.55,17.5,17.54,170250.0,17.53,17.55,17.5,17.54,170250.0
2015-07-30 11:40:00,17.54,17.56,17.53,17.55,48000.0,17.54,17.56,17.53,17.55,48000.0
2015-07-30 11:45:00,17.53,17.56,17.53,17.55,90945.0,17.53,17.56,17.53,17.55,90945.0
2015-07-30 11:50:00,17.55,17.55,17.52,17.53,125490.0,17.55,17.55,17.52,17.53,125490.0
2015-07-30 11:55:00,17.53,17.53,17.48,17.52,417915.0,17.53,17.53,17.48,17.52,417915.0
2015-07-30 12:00:00,17.52,17.56,17.52,17.54,173790.0,17.52,17.56,17.52,17.54,173790.0
2015-07-30 12:05:00,17.53,17.54,17.53,17.53,61110.0,17.53,17.54,17.53,17.53,61110.0
2015-07-30 12:10:00,17.53,17.54,17.51,17.53,142560.0,17.53,17.54,17.51,17.53,142560.0
2015-07-30 12:15:00,17.52,17.53,17.49,17.52,322515.0,17.52,17.53,17.49,17.52,322515.0
2015-07-30 12:20:00,17.52,17.53,17.51,17.52,173865.0,17.52,17.53,17.51,17.52,173865.0
2015-07-30 12:25:00,17.53,17.53,17.5,17.53,408930.0,17.53,17.53,17.5,17.53,408930.0
2015-07-30 12:30:00,17.53,17.54,17.52,17.53,190995.0,17.53,17.54,17.52,17.53,190995.0
2015-07-30 12:35:00,17.53,17.53,17.52,17.53,71565.0,17.53,17.53,17.52,17.53,71565.0
2015-07-30 12:40:00,17.53,17.55,17.51,17.51,384510.0,17.53,17.55,17.51,17.51,384510.0
2015-07-30 12:45:00,17.51,17.55,17.51,17.55,521010.0,17.51,17.55,17.51,17.55,521010.0
2015-07-30 12:50:00,17.55,17.55,17.52,17.52,163275.0,17.55,17.55,17.52,17.52,163275.0
2015-07-30 12:55:00,17.53,17.55,17.52,17.54,113130.0,17.53,17.55,17.52,17.54,113130.0
2015-07-30 13:00:00,17.54,17.55,17.52,17.53,230625.0,17.54,17.55,17.52,17.53,230625.0
2015-07-30 13:05:00,17.53,17.53,17.5,17.51,363240.0,17.53,17.53,17.5,17.51,363240.0
2015-07-30 13:10:00,17.52,17.53,17.51,17.52,98430.0,17.52,17.53,17.51,17.52,98430.0
2015-07-30 13:15:00,17.51,17.53,17.51,17.52,65775.0,17.51,17.53,17.51,17.52,65775.0
2015-07-30 13:20:00,17.52,17.53,17.52,17.53,89970.0,17.52,17.53,17.52,17.53,89970.0
2015-07-30 13:25:00,17.53,17.57,17.52,17.56,246255.0,17.53,17.57,17.52,17.56,246255.0
2015-07-30 13:30:00,17.56,17.56,17.53,17.53,113490.0,17.56,17.56,17.53,17.53,113490.0
2015-07-30 13:35:00,17.53,17.55,17.5,17.51,158925.0,17.53,17.55,17.5,17.51,158925.0
2015-07-30 13:40:00,17.51,17.51,17.5,17.51,145485.0,17.51,17.51,17.5,17.51,145485.0
2015-07-30 13:45:00,17.51,17.53,17.51,17.53,143775.0,17.51,17.53,17.51,17.53,143775.0
2015-07-30 13:50:00,17.52,17.54,17.52,17.53,30750.0,17.52,17.54,17.52,17.53,30750.0
2015-07-30 13:55:00,17.54,17.54,17.53,17.54,74700.0,17.54,17.54,17.53,17.54,74700.0
2015-07-30 14:00:00,17.54,17.57,17.54,17.56,202680.0,17.54,17.57,17.54,17.56,202680.0
2015-07-30 14:05:00,17.56,17.57,17.55,17.56,222255.0,17.56,17.57,17.55,17.56,222255.0
2015-07-30 14:10:00,17.56,17.56,17.53,17.54,412005.0,17.56,17.56,17.53,17.54,412005.0
2015-07-30 14:15:00,17.55,17.56,17.54,17.55,174675.0,17.55,17.56,17.54,17.55,174675.0
2015-07-30 14:20:00,17.55,17.55,17.53,17.53,72825.0,17.55,17.55,17.53,17.53,72825.0
2015-07-30 14:25:00,17.54,17.55,17.53,17.54,221475.0,17.54,17.55,17.53,17.54,221475.0
2015-07-30 14:30:00,17.54,17.56,17.54,17.55,99270.0,17.54,17.56,17.54,17.55,99270.0
2015-07-30 14:35:00,17.55,17.62,17.55,17.59,631275.0,17.55,17.62,17.55,17.59,631275.0
2015-07-30 14:40:00,17.58,17.61,17.57,17.61,186720.0,17.58,17.61,17.57,17.61,186720.0
2015-07-30 14:45:00,17.61,17.63,17.6,17.62,258840.0,17.61,17.63,17.6,17.62,258840.0
2015-07-30 14:50:00,17.61,17.65,17.61,17.65,300150.0,17.61,17.65,17.61,17.65,300150.0
2015-07-30 14:55:00,17.65,17.65,17.62,17.62,234375.0,17.65,17.65,17.62,17.62,234375.0
2015-07-30 15:00:00,17.63,17.65,17.62,17.65,150255.0,17.63,17.65,17.62,17.65,150255.0
2015-07-30 15:05:00,17.65,17.67,17.64,17.64,695460.0,17.65,17.67,17.64,17.64,695460.0
2015-07-30 15:10:00,17.65,17.66,17.63,17.64,226905.0,17.65,17.66,17.63,17.64,226905.0
2015-07-30 15:15:00,17.64,17.67,17.64,17.67,304050.0,17.64,17.67,17.64,17.67,304050.0
2015-07-30 15:20:00,17.67,17.68,17.65,17.67,393405.0,17.67,17.68,17.65,17.67,393405.0
2015-07-30 15:25:00,17.67,17.7,17.67,17.68,363060.0,17.67,17.7,17.67,17.68,363060.0
2015-07-30 15:30:00,17.68,17.7,17.68,17.68,184605.0,17.68,17.7,17.68,17.68,184605.0
2015-07-30 15:35:00,17.69,17.7,17.68,17.69,314685.0,17.69,17.7,17.68,17.69,314685.0
2015-07-30 15:40:00,17.69,17.72,17.68,17.7,534915.0,17.69,17.72,17.68,17.7,534915.0
2015-07-30 15:45:00,17.7,17.72,17.7,17.72,549570.0,17.7,17.72,17.7,17.72,549570.0
2015-07-30 15:50:00,17.72,17.77,17.71,17.77,857250.0,17.72,17.77,17.71,17.77,857250.0
2015-07-30 15:55:00,17.76,17.8,17.76,17.79,1680330.0,17.76,17.8,17.76,17.79,1680330.0
2015-07-31 09:30:00,17.84,17.96,17.74,17.93,1959285.0,17.84,17.96,17.74,17.93,1959285.0
2015-07-31 09:35:00,17.95,17.95,17.83,17.91,1302825.0,17.95,17.95,17.83,17.91,1302825.0
2015-07-31 09:40:00,17.89,17.94,17.87,17.87,671625.0,17.89,17.94,17.87,17.87,671625.0
2015-07-31 09:45:00,17.88,17.89,17.81,17.82,587535.0,17.88,17.89,17.81,17.82,587535.0
2015-07-31 09:50:00,17.8,17.85,17.75,17.84,711405.0,17.8,17.85,17.75,17.84,711405.0
2015-07-31 09:55:00,17.85,17.91,17.84,17.88,650235.0,17.85,17.91,17.84,17.88,650235.0
2015-07-31 10:00:00,17.88,17.88,17.85,17.87,582810.0,17.88,17.88,17.85,17.87,582810.0
2015-07-31 10:05:00,17.87,17.87,17.83,17.85,542490.0,17.87,17.87,17.83,17.85,542490.0
2015-07-31 10:10:00,17.85,17.87,17.83,17.84,424125.0,17.85,17.87,17.83,17.84,424125.0
2015-07-31 10:15:00,17.84,17.89,17.84,17.87,508005.0,17.84,17.89,17.84,17.87,508005.0
2015-07-31 10:20:00,17.87,17.9,17.86,17.9,249720.0,17.87,17.9,17.86,17.9,249720.0
2015-07-31 10:25:00,17.89,17.91,17.87,17.89,455175.0,17.89,17.91,17.87,17.89,455175.0
2015-07-31 10:30:00,17.89,17.9,17.86,17.86,417345.0,17.89,17.9,17.86,17.86,417345.0
2015-07-31 10:35:00,17.87,17.87,17.85,17.87,261000.0,17.87,17.87,17.85,17.87,261000.0
2015-07-31 10:40:00,17.86,17.87,17.85,17.86,117540.0,17.86,17.87,17.85,17.86,117540.0
2015-07-31 10:45:00,17.86,17.88,17.86,17.87,227175.0,17.86,17.88,17.86,17.87,227175.0
2015-07-31 10:50:00,17.87,17.88,17.85,17.85,201030.0,17.87,17.88,17.85,17.85,201030.0
2015-07-31 10:55:00,17.85,17.87,17.82,17.82,404580.0,17.85,17.87,17.82,17.82,404580.0
2015-07-31 11:00:00,17.82,17.83,17.79,17.8,467700.0,17.82,17.83,17.79,17.8,467700.0
2015-07-31 11:05:00,17.8,17.8,17.76,17.78,435510.0,17.8,17.8,17.76,17.78,435510.0
2015-07-31 11:10:00,17.78,17.79,17.78,17.78,342660.0,17.78,17.79,17.78,17.78,342660.0
2015-07-31 11:15:00,17.78,17.81,17.78,17.8,354480.0,17.78,17.81,17.78,17.8,354480.0
2015-07-31 11:20:00,17.79,17.8,17.78,17.79,216090.0,17.79,17.8,17.78,17.79,216090.0
2015-07-31 11:25:00,17.79,17.79,17.77,17.79,199170.0,17.79,17.79,17.77,17.79,199170.0
2015-07-31 11:30:00,17.79,17.81,17.78,17.81,172605.0,17.79,17.81,17.78,17.81,172605.0
2015-07-31 11:35:00,17.81,17.81,17.79,17.81,200310.0,17.81,17.81,17.79,17.81,200310.0
2015-07-31 11:40:00,17.8,17.81,17.8,17.8,117135.0,17.8,17.81,17.8,17.8,117135.0
2015-07-31 11:45:00,17.8,17.8,17.78,17.8,153480.0,17.8,17.8,17.78,17.8,153480.0
2015-07-31 11:50:00,17.79,17.8,17.79,17.8,135360.0,17.79,17.8,17.79,17.8,135360.0
2015-07-31 11:55:00,17.8,17.81,17.79,17.8,173790.0,17.8,17.81,17.79,17.8,173790.0
2015-07-31 12:00:00,17.8,17.8,17.79,17.79,66750.0,17.8,17.8,17.79,17.79,66750.0
2015-07-31 12:05:00,17.79,17.8,17.79,17.8,70440.0,17.79,17.8,17.79,17.8,70440.0
2015-07-31 12:10:00,17.8,17.81,17.79,17.81,181950.0,17.8,17.81,17.79,17.81,181950.0
2015-07-31 12:15:00,17.8,17.84,17.8,17.82,287415.0,17.8,17.84,17.8,17.82,287415.0
2015-07-31 12:20:00,17.83,17.84,17.81,17.82,305490.0,17.83,17.84,17.81,17.82,305490.0
2015-07-31 12:25:00,17.82,17.83,17.81,17.82,292830.0,17.82,17.83,17.81,17.82,292830.0
2015-07-31 12:30:00,17.82,17.83,17.81,17.83,180750.0,17.82,17.83,17.81,17.83,180750.0
2015-07-31 12:35:00,17.82,17.85,17.82,17.85,295140.0,17.82,17.85,17.82,17.85,295140.0
2015-07-31 12:40:00,17.83,17.85,17.83,17.84,93720.0,17.83,17.85,17.83,17.84,93720.0
2015-07-31 12:45:00,17.85,17.86,17.84,17.85,185400.0,17.85,17.86,17.84,17.85,185400.0
2015-07-31 12:50:00,17.84,17.86,17.83,17.84,217680.0,17.84,17.86,17.83,17.84,217680.0
2015-07-31 12:55:00,17.83,17.83,17.81,17.82,108825.0,17.83,17.83,17.81,17.82,108825.0
2015-07-31 13:00:00,17.82,17.82,17.8,17.82,355605.0,17.82,17.82,17.8,17.82,355605.0
2015-07-31 13:05:00,17.81,17.82,17.8,17.82,86850.0,17.81,17.82,17.8,17.82,86850.0
2015-07-31 13:10:00,17.82,17.83,17.81,17.83,164865.0,17.82,17.83,17.81,17.83,164865.0
2015-07-31 13:15:00,17.82,17.83,17.8,17.8,128610.0,17.82,17.83,17.8,17.8,128610.0
2015-07-31 13:20:00,17.8,17.8,17.77,17.78,283995.0,17.8,17.8,17.77,17.78,283995.0
2015-07-31 13:25:00,17.78,17.8,17.78,17.78,138225.0,17.78,17.8,17.78,17.78,138225.0
2015-07-31 13:30:00,17.78,17.8,17.77,17.8,286755.0,17.78,17.8,17.77,17.8,286755.0
2015-07-31 13:35:00,17.8,17.8,17.77,17.77,266085.0,17.8,17.8,17.77,17.77,266085.0
2015-07-31 13:40:00,17.77,17.78,17.77,17.77,73665.0,17.77,17.78,17.77,17.77,73665.0
2015-07-31 13:45:00,17.77,17.78,17.77,17.78,91515.0,17.77,17.78,17.77,17.78,91515.0
2015-07-31 13:50:00,17.77,17.79,17.77,17.78,54000.0,17.77,17.79,17.77,17.78,54000.0
2015-07-31 13:55:00,17.79,17.81,17.79,17.8,183435.0,17.79,17.81,17.79,17.8,183435.0
2015-07-31 14:00:00,17.8,17.83,17.8,17.83,217065.0,17.8,17.83,17.8,17.83,217065.0
2015-07-31 14:05:00,17.83,17.84,17.83,17.83,264405.0,17.83,17.84,17.83,17.83,264405.0
2015-07-31 14:10:00,17.83,17.83,17.8,17.81,185250.0,17.83,17.83,17.8,17.81,185250.0
2015-07-31 14:15:00,17.81,17.83,17.8,17.82,196500.0,17.81,17.83,17.8,17.82,196500.0
2015-07-31 14:20:00,17.83,17.83,17.75,17.76,391515.0,17.83,17.83,17.75,17.76,391515.0
2015-07-31 14:25:00,17.75,17.78,17.73,17.77,608955.0,17.75,17.78,17.73,17.77,608955.0
2015-07-31 14:30:00,17.78,17.8,17.77,17.79,369150.0,17.78,17.8,17.77,17.79,369150.0
2015-07-31 14:35:00,17.78,17.79,17.77,17.77,172470.0,17.78,17.79,17.77,17.77,172470.0
2015-07-31 14:40:00,17.77,17.77,17.74,17.76,271710.0,17.77,17.77,17.74,17.76,271710.0
2015-07-31 14:45:00,17.76,17.77,17.73,17.75,233535.0,17.76,17.77,17.73,17.75,233535.0
2015-07-31 14:50:00,17.76,17.76,17.74,17.74,218565.0,17.76,17.76,17.74,17.74,218565.0
2015-07-31 14:55:00,17.74,17.75,17.74,17.75,217935.0,17.74,17.75,17.74,17.75,217935.0
2015-07-31 15:00:00,17.75,17.75,17.74,17.75,245100.0,17.75,17.75,17.74,17.75,245100.0
2015-07-31 15:05:00,17.75,17.75,17.73,17.74,276120.0,17.75,17.75,17.73,17.74,276120.0
2015-07-31 15:10:00,17.74,17.74,17.73,17.73,461730.0,17.74,17.74,17.73,17.73,461730.0
2015-07-31 15:15:00,17.73,17.74,17.73,17.74,194655.0,17.73,17.74,17.73,17.74,194655.0
2015-07-31 15:20:00,17.74,17.74,17.71,17.72,303570.0,17.74,17.74,17.71,17.72,303570.0
2015-07-31 15:25:00,17.72,17.72,17.67,17.67,460095.0,17.72,17.72,17.67,17.67,460095.0
2015-07-31 15:30:00,17.68,17.7,17.68,17.69,305505.0,17.68,17.7,17.68,17.69,305505.0
2015-07-31 15:35:00,17.69,17.7,17.69,17.69,260490.0,17.69,17.7,17.69,17.69,260490.0
2015-07-31 15:40:00,17.69,17.71,17.68,17.71,209895.0,17.69,17.71,17.68,17.71,209895.0
2015-07-31 15:45:00,17.7,17.73,17.7,17.73,420840.0,17.7,17.73,17.7,17.73,420840.0
2015-07-31 15:50:00,17.73,17.73,17.7,17.72,721530.0,17.73,17.73,17.7,17.72,721530.0
2015-07-31 15:55:00,17.71,17.75,17.71,17.74,1849890.0,17.71,17.75,17.71,17.74,1849890.0
2015-08-03 09:30:00,17.75,17.75,17.65,17.67,928095.0,17.75,17.75,17.65,17.67,928095.0
2015-08-03 09:35:00,17.67,17.78,17.63,17.72,702255.0,17.67,17.78,17.63,17.72,702255.0
2015-08-03 09:40:00,17.72,17.76,17.61,17.62,924090.0,17.72,17.76,17.61,17.62,924090.0
2015-08-03 09:45:00,17.61,17.67,17.52,17.59,1152330.0,17.61,17.67,17.52,17.59,1152330.0
2015-08-03 09:50:00,17.59,17.68,17.59,17.66,473295.0,17.59,17.68,17.59,17.66,473295.0
2015-08-03 09:55:00,17.66,17.69,17.64,17.65,340725.0,17.66,17.69,17.64,17.65,340725.0
2015-08-03 10:00:00,17.66,17.69,17.65,17.67,218520.0,17.66,17.69,17.65,17.67,218520.0
2015-08-03 10:05:00,17.67,17.68,17.58,17.58,436605.0,17.67,17.68,17.58,17.58,436605.0
2015-08-03 10:10:00,17.58,17.63,17.57,17.59,581070.0,17.58,17.63,17.57,17.59,581070.0
2015-08-03 10:15:00,17.6,17.6,17.54,17.56,268080.0,17.6,17.6,17.54,17.56,268080.0
2015-08-03 10:20:00,17.57,17.61,17.56,17.6,261660.0,17.57,17.61,17.56,17.6,261660.0
2015-08-03 10:25:00,17.58,17.59,17.54,17.57,299595.0,17.58,17.59,17.54,17.57,299595.0
2015-08-03 10:30:00,17.6,17.6,17.57,17.59,160155.0,17.6,17.6,17.57,17.59,160155.0
2015-08-03 10:35:00,17.6,17.63,17.59,17.6,265980.0,17.6,17.63,17.59,17.6,265980.0
2015-08-03 10:40:00,17.61,17.65,17.6,17.63,168930.0,17.61,17.65,17.6,17.63,168930.0
2015-08-03 10:45:00,17.62,17.64,17.61,17.63,356190.0,17.62,17.64,17.61,17.63,356190.0
2015-08-03 10:50:00,17.63,17.63,17.58,17.58,247005.0,17.63,17.63,17.58,17.58,247005.0
2015-08-03 10:55:00,17.59,17.6,17.57,17.58,260670.0,17.59,17.6,17.57,17.58,260670.0
2015-08-03 11:00:00,17.57,17.62,17.57,17.59,414270.0,17.57,17.62,17.57,17.59,414270.0
2015-08-03 11:05:00,17.59,17.62,17.58,17.61,172935.0,17.59,17.62,17.58,17.61,172935.0
2015-08-03 11:10:00,17.62,17.64,17.61,17.63,248955.0,17.62,17.64,17.61,17.63,248955.0
2015-08-03 11:15:00,17.63,17.66,17.61,17.65,265800.0,17.63,17.66,17.61,17.65,265800.0
2015-08-03 11:20:00,17.64,17.66,17.59,17.6,540645.0,17.64,17.66,17.59,17.6,540645.0
2015-08-03 11:25:00,17.61,17.63,17.53,17.57,856560.0,17.61,17.63,17.53,17.57,856560.0
2015-08-03 11:30:00,17.57,17.64,17.57,17.64,328410.0,17.57,17.64,17.57,17.64,328410.0
2015-08-03 11:35:00,17.63,17.64,17.57,17.57,320220.0,17.63,17.64,17.57,17.57,320220.0
2015-08-03 11:40:00,17.56,17.61,17.56,17.61,196215.0,17.56,17.61,17.56,17.61,196215.0
2015-08-03 11:45:00,17.61,17.63,17.6,17.61,229110.0,17.61,17.63,17.6,17.61,229110.0
2015-08-03 11:50:00,17.62,17.63,17.61,17.61,125130.0,17.62,17.63,17.61,17.61,125130.0
2015-08-03 11:55:00,17.61,17.65,17.6,17.63,230550.0,17.61,17.65,17.6,17.63,230550.0
2015-08-03 12:00:00,17.64,17.65,17.63,17.64,141630.0,17.64,17.65,17.63,17.64,141630.0
2015-08-03 12:05:00,17.63,17.64,17.61,17.62,430050.0,17.63,17.64,17.61,17.62,430050.0
2015-08-03 12:10:00,17.62,17.63,17.6,17.61,227640.0,17.62,17.63,17.6,17.61,227640.0
2015-08-03 12:15:00,17.61,17.62,17.55,17.57,218820.0,17.61,17.62,17.55,17.57,218820.0
2015-08-03 12:20:00,17.57,17.57,17.54,17.54,327240.0,17.57,17.57,17.54,17.54,327240.0
2015-08-03 12:25:00,17.54,17.55,17.52,17.52,474810.0,17.54,17.55,17.52,17.52,474810.0
2015-08-03 12:30:00,17.52,17.53,17.46,17.49,821505.0,17.52,17.53,17.46,17.49,821505.0
2015-08-03 12:35:00,17.48,17.48,17.45,17.46,662475.0,17.48,17.48,17.45,17.46,662475.0
2015-08-03 12:40:00,17.46,17.47,17.42,17.46,514080.0,17.46,17.47,17.42,17.46,514080.0
2015-08-03 12:45:00,17.45,17.46,17.37,17.39,541050.0,17.45,17.46,17.37,17.39,541050.0
2015-08-03 12:50:00,17.39,17.41,17.34,17.34,695895.0,17.39,17.41,17.34,17.34,695895.0
2015-08-03 12:55:00,17.34,17.36,17.27,17.34,847770.0,17.34,17.36,17.27,17.34,847770.0
2015-08-03 13:00:00,17.33,17.33,17.27,17.33,602145.0,17.33,17.33,17.27,17.33,602145.0
2015-08-03 13:05:00,17.33,17.34,17.26,17.26,354735.0,17.33,17.34,17.26,17.26,354735.0
2015-08-03 13:10:00,17.27,17.31,17.26,17.3,126750.0,17.27,17.31,17.26,17.3,126750.0
2015-08-03 13:15:00,17.3,17.3,17.18,17.18,747570.0,17.3,17.3,17.18,17.18,747570.0
2015-08-03 13:20:00,17.19,17.3,17.19,17.27,388995.0,17.19,17.3,17.19,17.27,388995.0
2015-08-03 13:25:00,17.27,17.29,17.22,17.25,561720.0,17.27,17.29,17.22,17.25,561720.0
2015-08-03 13:30:00,17.25,17.29,17.23,17.28,154245.0,17.25,17.29,17.23,17.28,154245.0
2015-08-03 13:35:00,17.28,17.29,17.25,17.28,192210.0,17.28,17.29,17.25,17.28,192210.0
2015-08-03 13:40:00,17.27,17.32,17.27,17.31,499650.0,17.27,17.32,17.27,17.31,499650.0
2015-08-03 13:45:00,17.31,17.32,17.27,17.3,450495.0,17.31,17.32,17.27,17.3,450495.0
2015-08-03 13:50:00,17.3,17.35,17.3,17.32,269730.0,17.3,17.35,17.3,17.32,269730.0
2015-08-03 13:55:00,17.32,17.33,17.29,17.31,306420.0,17.32,17.33,17.29,17.31,306420.0
2015-08-03 14:00:00,17.29,17.29,17.25,17.27,188775.0,17.29,17.29,17.25,17.27,188775.0
2015-08-03 14:05:00,17.26,17.26,17.19,17.21,327300.0,17.26,17.26,17.19,17.21,327300.0
2015-08-03 14:10:00,17.21,17.23,17.19,17.21,410970.0,17.21,17.23,17.19,17.21,410970.0
2015-08-03 14:15:00,17.21,17.23,17.18,17.19,597525.0,17.21,17.23,17.18,17.19,597525.0
2015-08-03 14:20:00,17.19,17.19,17.14,17.17,672690.0,17.19,17.19,17.14,17.17,672690.0
2015-08-03 14:25:00,17.17,17.19,17.15,17.18,224760.0,17.17,17.19,17.15,17.18,224760.0
2015-08-03 14:30:00,17.18,17.19,17.16,17.19,305040.0,17.18,17.19,17.16,17.19,305040.0
2015-08-03 14:35:00,17.19,17.3,17.19,17.29,480855.0,17.19,17.3,17.19,17.29,480855.0
2015-08-03 14:40:00,17.3,17.31,17.27,17.27,140910.0,17.3,17.31,17.27,17.27,140910.0
2015-08-03 14:45:00,17.27,17.29,17.26,17.28,216120.0,17.27,17.29,17.26,17.28,216120.0
2015-08-03 14:50:00,17.26,17.28,17.24,17.25,171360.0,17.26,17.28,17.24,17.25,171360.0
2015-08-03 14:55:00,17.25,17.26,17.23,17.25,236910.0,17.25,17.26,17.23,17.25,236910.0
2015-08-03 15:00:00,17.24,17.27,17.23,17.26,265410.0,17.24,17.27,17.23,17.26,265410.0
2015-08-03 15:05:00,17.28,17.28,17.25,17.26,265425.0,17.28,17.28,17.25,17.26,265425.0
2015-08-03 15:10:00,17.26,17.28,17.25,17.25,117930.0,17.26,17.28,17.25,17.25,117930.0
2015-08-03 15:15:00,17.24,17.27,17.23,17.25,194925.0,17.24,17.27,17.23,17.25,194925.0
2015-08-03 15:20:00,17.25,17.27,17.24,17.25,188550.0,17.25,17.27,17.24,17.25,188550.0
2015-08-03 15:25:00,17.25,17.28,17.23,17.27,359940.0,17.25,17.28,17.23,17.27,359940.0
2015-08-03 15:30:00,17.27,17.3,17.25,17.28,459810.0,17.27,17.3,17.25,17.28,459810.0
2015-08-03 15:35:00,17.27,17.3,17.25,17.29,761490.0,17.27,17.3,17.25,17.29,761490.0
2015-08-03 15:40:00,17.28,17.32,17.28,17.32,745350.0,17.28,17.32,17.28,17.32,745350.0
2015-08-03 15:45:00,17.31,17.34,17.31,17.31,710040.0,17.31,17.34,17.31,17.31,710040.0
2015-08-03 15:50:00,17.32,17.32,17.3,17.31,371625.0,17.32,17.32,17.3,17.31,371625.0
2015-08-03 15:55:00,17.31,17.33,17.31,17.32,1184265.0,17.31,17.33,17.31,17.32,1184265.0
2015-08-04 09:30:00,17.33,17.36,17.27,17.3,798525.0,17.33,17.36,17.27,17.3,798525.0
2015-08-04 09:35:00,17.29,17.39,17.24,17.24,624375.0,17.29,17.39,17.24,17.24,624375.0
2015-08-04 09:40:00,17.24,17.45,17.22,17.42,646155.0,17.24,17.45,17.22,17.42,646155.0
2015-08-04 09:45:00,17.43,17.53,17.41,17.47,859485.0,17.43,17.53,17.41,17.47,859485.0
2015-08-04 09:50:00,17.48,17.49,17.43,17.45,524580.0,17.48,17.49,17.43,17.45,524580.0
2015-08-04 09:55:00,17.44,17.53,17.44,17.47,629115.0,17.44,17.53,17.44,17.47,629115.0
2015-08-04 10:00:00,17.49,17.49,17.43,17.46,438570.0,17.49,17.49,17.43,17.46,438570.0
2015-08-04 10:05:00,17.46,17.55,17.43,17.55,634665.0,17.46,17.55,17.43,17.55,634665.0
2015-08-04 10:10:00,17.55,17.57,17.51,17.55,529290.0,17.55,17.57,17.51,17.55,529290.0
2015-08-04 10:15:00,17.55,17.55,17.47,17.53,348285.0,17.55,17.55,17.47,17.53,348285.0
2015-08-04 10:20:00,17.52,17.54,17.48,17.5,265920.0,17.52,17.54,17.48,17.5,265920.0
2015-08-04 10:25:00,17.5,17.55,17.49,17.52,266985.0,17.5,17.55,17.49,17.52,266985.0
2015-08-04 10:30:00,17.52,17.54,17.5,17.51,249585.0,17.52,17.54,17.5,17.51,249585.0
2015-08-04 10:35:00,17.51,17.54,17.49,17.49,359985.0,17.51,17.54,17.49,17.49,359985.0
2015-08-04 10:40:00,17.49,17.5,17.47,17.47,233145.0,17.49,17.5,17.47,17.47,233145.0
2015-08-04 10:45:00,17.47,17.51,17.47,17.49,197805.0,17.47,17.51,17.47,17.49,197805.0
2015-08-04 10:50:00,17.5,17.51,17.45,17.47,375600.0,17.5,17.51,17.45,17.47,375600.0
2015-08-04 10:55:00,17.47,17.47,17.41,17.44,338790.0,17.47,17.47,17.41,17.44,338790.0
2015-08-04 11:00:00,17.44,17.49,17.43,17.48,344340.0,17.44,17.49,17.43,17.48,344340.0
2015-08-04 11:05:00,17.48,17.52,17.47,17.5,325245.0,17.48,17.52,17.47,17.5,325245.0
2015-08-04 11:10:00,17.5,17.52,17.49,17.52,319185.0,17.5,17.52,17.49,17.52,319185.0
2015-08-04 11:15:00,17.53,17.56,17.53,17.54,487305.0,17.53,17.56,17.53,17.54,487305.0
2015-08-04 11:20:00,17.54,17.6,17.52,17.57,436680.0,17.54,17.6,17.52,17.57,436680.0
2015-08-04 11:25:00,17.57,17.6,17.56,17.57,201315.0,17.57,17.6,17.56,17.57,201315.0
2015-08-04 11:30:00,17.57,17.58,17.52,17.53,517635.0,17.57,17.58,17.52,17.53,517635.0
2015-08-04 11:35:00,17.54,17.57,17.51,17.57,102900.0,17.54,17.57,17.51,17.57,102900.0
2015-08-04 11:40:00,17.57,17.57,17.54,17.56,81975.0,17.57,17.57,17.54,17.56,81975.0
2015-08-04 11:45:00,17.55,17.57,17.54,17.56,112500.0,17.55,17.57,17.54,17.56,112500.0
2015-08-04 11:50:00,17.55,17.55,17.5,17.52,158265.0,17.55,17.55,17.5,17.52,158265.0
2015-08-04 11:55:00,17.52,17.55,17.51,17.55,98205.0,17.52,17.55,17.51,17.55,98205.0
2015-08-04 12:00:00,17.56,17.57,17.55,17.56,116145.0,17.56,17.57,17.55,17.56,116145.0
2015-08-04 12:05:00,17.57,17.62,17.56,17.6,638055.0,17.57,17.62,17.56,17.6,638055.0
2015-08-04 12:10:00,17.61,17.62,17.58,17.59,130620.0,17.61,17.62,17.58,17.59,130620.0
2015-08-04 12:15:00,17.59,17.62,17.57,17.61,487380.0,17.59,17.62,17.57,17.61,487380.0
2015-08-04 12:20:00,17.61,17.69,17.61,17.63,887985.0,17.61,17.69,17.61,17.63,887985.0
2015-08-04 12:25:00,17.63,17.64,17.58,17.6,400740.0,17.63,17.64,17.58,17.6,400740.0
2015-08-04 12:30:00,17.59,17.64,17.58,17.64,440070.0,17.59,17.64,17.58,17.64,440070.0
2015-08-04 12:35:00,17.64,17.68,17.63,17.66,411570.0,17.64,17.68,17.63,17.66,411570.0
2015-08-04 12:40:00,17.68,17.69,17.66,17.66,477780.0,17.68,17.69,17.66,17.66,477780.0
2015-08-04 12:45:00,17.66,17.67,17.65,17.65,139305.0,17.66,17.67,17.65,17.65,139305.0
2015-08-04 12:50:00,17.65,17.65,17.61,17.63,71100.0,17.65,17.65,17.61,17.63,71100.0
2015-08-04 12:55:00,17.62,17.67,17.62,17.66,164865.0,17.62,17.67,17.62,17.66,164865.0
2015-08-04 13:00:00,17.66,17.66,17.63,17.63,57300.0,17.66,17.66,17.63,17.63,57300.0
2015-08-04 13:05:00,17.63,17.65,17.63,17.63,58245.0,17.63,17.65,17.63,17.63,58245.0
2015-08-04 13:10:00,17.63,17.67,17.63,17.64,273840.0,17.63,17.67,17.63,17.64,273840.0
2015-08-04 13:15:00,17.65,17.68,17.63,17.66,266715.0,17.65,17.68,17.63,17.66,266715.0
2015-08-04 13:20:00,17.66,17.67,17.65,17.66,72390.0,17.66,17.67,17.65,17.66,72390.0
2015-08-04 13:25:00,17.66,17.68,17.65,17.67,92220.0,17.66,17.68,17.65,17.67,92220.0
2015-08-04 13:30:00,17.68,17.72,17.67,17.71,296145.0,17.68,17.72,17.67,17.71,296145.0
2015-08-04 13:35:00,17.72,17.72,17.7,17.71,90690.0,17.72,17.72,17.7,17.71,90690.0
2015-08-04 13:40:00,17.72,17.75,17.71,17.74,417000.0,17.72,17.75,17.71,17.74,417000.0
2015-08-04 13:45:00,17.74,17.77,17.74,17.75,743385.0,17.74,17.77,17.74,17.75,743385.0
2015-08-04 13:50:00,17.74,17.74,17.65,17.67,443460.0,17.74,17.74,17.65,17.67,443460.0
2015-08-04 13:55:00,17.68,17.7,17.66,17.7,312255.0,17.68,17.7,17.66,17.7,312255.0
2015-08-04 14:00:00,17.7,17.71,17.67,17.69,240615.0,17.7,17.71,17.67,17.69,240615.0
2015-08-04 14:05:00,17.68,17.71,17.67,17.68,208515.0,17.68,17.71,17.67,17.68,208515.0
2015-08-04 14:10:00,17.68,17.7,17.67,17.68,187890.0,17.68,17.7,17.67,17.68,187890.0
2015-08-04 14:15:00,17.7,17.7,17.67,17.69,198270.0,17.7,17.7,17.67,17.69,198270.0
2015-08-04 14:20:00,17.7,17.71,17.68,17.69,180780.0,17.7,17.71,17.68,17.69,180780.0
2015-08-04 14:25:00,17.68,17.73,17.68,17.7,209160.0,17.68,17.73,17.68,17.7,209160.0
2015-08-04 14:30:00,17.7,17.71,17.68,17.7,89445.0,17.7,17.71,17.68,17.7,89445.0
2015-08-04 14:35:00,17.71,17.77,17.7,17.73,401460.0,17.71,17.77,17.7,17.73,401460.0
2015-08-04 14:40:00,17.73,17.77,17.72,17.76,142545.0,17.73,17.77,17.72,17.76,142545.0
2015-08-04 14:45:00,17.75,17.77,17.74,17.77,430395.0,17.75,17.77,17.74,17.77,430395.0
2015-08-04 14:50:00,17.76,17.78,17.71,17.73,271545.0,17.76,17.78,17.71,17.73,271545.0
2015-08-04 14:55:00,17.72,17.74,17.7,17.74,352620.0,17.72,17.74,17.7,17.74,352620.0
2015-08-04 15:00:00,17.75,17.75,17.7,17.71,459705.0,17.75,17.75,17.7,17.71,459705.0
2015-08-04 15:05:00,17.71,17.74,17.7,17.73,272655.0,17.71,17.74,17.7,17.73,272655.0
2015-08-04 15:10:00,17.72,17.72,17.7,17.72,98280.0,17.72,17.72,17.7,17.72,98280.0
2015-08-04 15:15:00,17.71,17.73,17.71,17.72,131655.0,17.71,17.73,17.71,17.72,131655.0
2015-08-04 15:20:00,17.72,17.73,17.69,17.72,273690.0,17.72,17.73,17.69,17.72,273690.0
2015-08-04 15:25:00,17.72,17.73,17.7,17.72,650850.0,17.72,17.73,17.7,17.72,650850.0
2015-08-04 15:30:00,17.72,17.74,17.72,17.73,351945.0,17.72,17.74,17.72,17.73,351945.0
2015-08-04 15:35:00,17.73,17.74,17.72,17.73,369480.0,17.73,17.74,17.72,17.73,369480.0
2015-08-04 15:40:00,17.73,17.75,17.71,17.74,505140.0,17.73,17.75,17.71,17.74,505140.0
2015-08-04 15:45:00,17.75,17.76,17.74,17.76,577065.0,17.75,17.76,17.74,17.76,577065.0
2015-08-04 15:50:00,17.75,17.75,17.72,17.74,890205.0,17.75,17.75,17.72,17.74,890205.0
2015-08-04 15:55:00,17.74,17.77,17.7,17.75,1526565.0,17.74,17.77,17.7,17.75,1526565.0
2015-08-05 09:30:00,17.57,17.57,17.36,17.42,2440890.0,17.57,17.57,17.36,17.42,2440890.0
2015-08-05 09:35:00,17.42,17.59,17.42,17.56,1218630.0,17.42,17.59,17.42,17.56,1218630.0
2015-08-05 09:40:00,17.55,17.73,17.55,17.72,1285335.0,17.55,17.73,17.55,17.72,1285335.0
2015-08-05 09:45:00,17.73,17.75,17.67,17.72,920670.0,17.73,17.75,17.67,17.72,920670.0
2015-08-05 09:50:00,17.7,17.85,17.67,17.83,1365585.0,17.7,17.85,17.67,17.83,1365585.0
2015-08-05 09:55:00,17.84,17.84,17.67,17.75,995520.0,17.84,17.84,17.67,17.75,995520.0
2015-08-05 10:00:00,17.75,17.79,17.69,17.72,599175.0,17.75,17.79,17.69,17.72,599175.0
2015-08-05 10:05:00,17.7,17.73,17.69,17.72,643185.0,17.7,17.73,17.69,17.72,643185.0
2015-08-05 10:10:00,17.72,17.75,17.7,17.71,591255.0,17.72,17.75,17.7,17.71,591255.0
2015-08-05 10:15:00,17.7,17.72,17.65,17.65,692910.0,17.7,17.72,17.65,17.65,692910.0
2015-08-05 10:20:00,17.65,17.69,17.65,17.65,666435.0,17.65,17.69,17.65,17.65,666435.0
2015-08-05 10:25:00,17.66,17.67,17.63,17.65,513045.0,17.66,17.67,17.63,17.65,513045.0
2015-08-05 10:30:00,17.64,17.7,17.64,17.68,684060.0,17.64,17.7,17.64,17.68,684060.0
2015-08-05 10:35:00,17.69,17.76,17.68,17.75,733605.0,17.69,17.76,17.68,17.75,733605.0
2015-08-05 10:40:00,17.75,17.79,17.72,17.76,797325.0,17.75,17.79,17.72,17.76,797325.0
2015-08-05 10:45:00,17.75,17.79,17.74,17.75,496440.0,17.75,17.79,17.74,17.75,496440.0
2015-08-05 10:50:00,17.76,17.8,17.75,17.79,566025.0,17.76,17.8,17.75,17.79,566025.0
2015-08-05 10:55:00,17.79,17.79,17.74,17.74,441255.0,17.79,17.79,17.74,17.74,441255.0
2015-08-05 11:00:00,17.74,17.75,17.69,17.71,650130.0,17.74,17.75,17.69,17.71,650130.0
2015-08-05 11:05:00,17.7,17.72,17.69,17.71,557355.0,17.7,17.72,17.69,17.71,557355.0
2015-08-05 11:10:00,17.71,17.71,17.67,17.68,498315.0,17.71,17.71,17.67,17.68,498315.0
2015-08-05 11:15:00,17.67,17.72,17.67,17.72,674400.0,17.67,17.72,17.67,17.72,674400.0
2015-08-05 11:20:00,17.71,17.72,17.69,17.72,239565.0,17.71,17.72,17.69,17.72,239565.0
2015-08-05 11:25:00,17.72,17.73,17.69,17.71,357990.0,17.72,17.73,17.69,17.71,357990.0
2015-08-05 11:30:00,17.7,17.71,17.67,17.67,592755.0,17.7,17.71,17.67,17.67,592755.0
2015-08-05 11:35:00,17.68,17.68,17.64,17.65,371115.0,17.68,17.68,17.64,17.65,371115.0
2015-08-05 11:40:00,17.64,17.68,17.63,17.68,544920.0,17.64,17.68,17.63,17.68,544920.0
2015-08-05 11:45:00,17.68,17.72,17.66,17.7,531585.0,17.68,17.72,17.66,17.7,531585.0
2015-08-05 11:50:00,17.69,17.78,17.69,17.76,500325.0,17.69,17.78,17.69,17.76,500325.0
2015-08-05 11:55:00,17.78,17.84,17.77,17.77,1129905.0,17.78,17.84,17.77,17.77,1129905.0
2015-08-05 12:00:00,17.77,17.8,17.75,17.76,441150.0,17.77,17.8,17.75,17.76,441150.0
2015-08-05 12:05:00,17.75,17.78,17.75,17.76,414420.0,17.75,17.78,17.75,17.76,414420.0
2015-08-05 12:10:00,17.76,17.78,17.73,17.74,611670.0,17.76,17.78,17.73,17.74,611670.0
2015-08-05 12:15:00,17.74,17.74,17.71,17.73,272625.0,17.74,17.74,17.71,17.73,272625.0
2015-08-05 12:20:00,17.73,17.75,17.72,17.72,864585.0,17.73,17.75,17.72,17.72,864585.0
2015-08-05 12:25:00,17.72,17.73,17.71,17.72,167640.0,17.72,17.73,17.71,17.72,167640.0
2015-08-05 12:30:00,17.73,17.73,17.69,17.69,348945.0,17.73,17.73,17.69,17.69,348945.0
2015-08-05 12:35:00,17.69,17.73,17.68,17.7,229635.0,17.69,17.73,17.68,17.7,229635.0
2015-08-05 12:40:00,17.7,17.71,17.69,17.7,312015.0,17.7,17.71,17.69,17.7,312015.0
2015-08-05 12:45:00,17.7,17.73,17.69,17.72,292500.0,17.7,17.73,17.69,17.72,292500.0
2015-08-05 12:50:00,17.72,17.73,17.69,17.69,253365.0,17.72,17.73,17.69,17.69,253365.0
2015-08-05 12:55:00,17.7,17.72,17.69,17.7,141315.0,17.7,17.72,17.69,17.7,141315.0
2015-08-05 13:00:00,17.7,17.72,17.69,17.71,288870.0,17.7,17.72,17.69,17.71,288870.0
2015-08-05 13:05:00,17.71,17.73,17.67,17.68,333090.0,17.71,17.73,17.67,17.68,333090.0
2015-08-05 13:10:00,17.67,17.69,17.65,17.65,353670.0,17.67,17.69,17.65,17.65,353670.0
2015-08-05 13:15:00,17.65,17.68,17.62,17.66,601710.0,17.65,17.68,17.62,17.66,601710.0
2015-08-05 13:20:00,17.66,17.71,17.64,17.7,186495.0,17.66,17.71,17.64,17.7,186495.0
2015-08-05 13:25:00,17.7,17.79,17.69,17.79,776010.0,17.7,17.79,17.69,17.79,776010.0
2015-08-05 13:30:00,17.79,17.79,17.71,17.72,303555.0,17.79,17.79,17.71,17.72,303555.0
2015-08-05 13:35:00,17.72,17.78,17.71,17.75,316290.0,17.72,17.78,17.71,17.75,316290.0
2015-08-05 13:40:00,17.75,17.77,17.74,17.76,136875.0,17.75,17.77,17.74,17.76,136875.0
2015-08-05 13:45:00,17.77,17.79,17.75,17.78,291420.0,17.77,17.79,17.75,17.78,291420.0
2015-08-05 13:50:00,17.77,17.77,17.7,17.71,961110.0,17.77,17.77,17.7,17.71,961110.0
2015-08-05 13:55:00,17.71,17.75,17.7,17.75,476685.0,17.71,17.75,17.7,17.75,476685.0
2015-08-05 14:00:00,17.73,17.76,17.72,17.74,280185.0,17.73,17.76,17.72,17.74,280185.0
2015-08-05 14:05:00,17.73,17.74,17.71,17.73,228705.0,17.73,17.74,17.71,17.73,228705.0
2015-08-05 14:10:00,17.72,17.73,17.7,17.73,235095.0,17.72,17.73,17.7,17.73,235095.0
2015-08-05 14:15:00,17.73,17.73,17.71,17.72,207645.0,17.73,17.73,17.71,17.72,207645.0
2015-08-05 14:20:00,17.73,17.74,17.72,17.73,201120.0,17.73,17.74,17.72,17.73,201120.0
2015-08-05 14:25:00,17.73,17.74,17.71,17.72,313275.0,17.73,17.74,17.71,17.72,313275.0
2015-08-05 14:30:00,17.72,17.9,17.72,17.84,2692140.0,17.72,17.9,17.72,17.84,2692140.0
2015-08-05 14:35:00,17.85,18.05,17.83,18.05,3491535.0,17.85,18.05,17.83,18.05,3491535.0
2015-08-05 14:40:00,18.05,18.05,17.9,17.9,1175010.0,18.05,18.05,17.9,17.9,1175010.0
2015-08-05 14:45:00,17.92,17.97,17.89,17.97,728415.0,17.92,17.97,17.89,17.97,728415.0
2015-08-05 14:50:00,17.96,17.99,17.83,17.96,1436115.0,17.96,17.99,17.83,17.96,1436115.0
2015-08-05 14:55:00,17.95,17.99,17.92,17.93,539025.0,17.95,17.99,17.92,17.93,539025.0
2015-08-05 15:00:00,17.94,17.97,17.87,17.95,764220.0,17.94,17.97,17.87,17.95,764220.0
2015-08-05 15:05:00,17.94,17.96,17.89,17.92,627705.0,17.94,17.96,17.89,17.92,627705.0
2015-08-05 15:10:00,17.92,17.94,17.89,17.94,630555.0,17.92,17.94,17.89,17.94,630555.0
2015-08-05 15:15:00,17.93,17.95,17.9,17.95,622965.0,17.93,17.95,17.9,17.95,622965.0
2015-08-05 15:20:00,17.94,17.97,17.92,17.95,984975.0,17.94,17.97,17.92,17.95,984975.0
2015-08-05 15:25:00,17.96,17.96,17.92,17.93,2241525.0,17.96,17.96,17.92,17.93,2241525.0
2015-08-05 15:30:00,17.94,17.96,17.93,17.96,576840.0,17.94,17.96,17.93,17.96,576840.0
2015-08-05 15:35:00,17.95,18.0,17.95,17.98,1202490.0,17.95,18.0,17.95,17.98,1202490.0
2015-08-05 15:40:00,17.97,18.01,17.97,18.0,1414215.0,17.97,18.01,17.97,18.0,1414215.0
2015-08-05 15:45:00,18.0,18.05,18.0,18.01,1963275.0,18.0,18.05,18.0,18.01,1963275.0
2015-08-05 15:50:00,18.02,18.07,17.96,17.99,2751195.0,18.02,18.07,17.96,17.99,2751195.0
2015-08-05 15:55:00,17.98,18.01,17.94,18.01,3061560.0,17.98,18.01,17.94,18.01,3061560.0
2015-08-06 09:30:00,16.64,17.0,16.64,16.88,11431365.0,16.64,17.0,16.64,16.88,11431365.0
2015-08-06 09:35:00,16.9,16.92,16.6,16.67,7554570.0,16.9,16.92,16.6,16.67,7554570.0
2015-08-06 09:40:00,16.68,16.77,16.55,16.57,7741500.0,16.68,16.77,16.55,16.57,7741500.0
2015-08-06 09:45:00,16.56,16.59,16.38,16.44,8439045.0,16.56,16.59,16.38,16.44,8439045.0
2015-08-06 09:50:00,16.44,16.44,16.17,16.18,7500120.0,16.44,16.44,16.17,16.18,7500120.0
2015-08-06 09:55:00,16.18,16.19,15.74,15.95,14899470.0,16.18,16.19,15.74,15.95,14899470.0
2015-08-06 10:00:00,15.96,16.1,15.92,15.96,8372160.0,15.96,16.1,15.92,15.96,8372160.0
2015-08-06 10:05:00,15.95,16.18,15.94,16.07,5813685.0,15.95,16.18,15.94,16.07,5813685.0
2015-08-06 10:10:00,16.07,16.13,15.97,16.12,4713405.0,16.07,16.13,15.97,16.12,4713405.0
2015-08-06 10:15:00,16.13,16.21,16.06,16.09,4259790.0,16.13,16.21,16.06,16.09,4259790.0
2015-08-06 10:20:00,16.09,16.09,16.01,16.06,3169875.0,16.09,16.09,16.01,16.06,3169875.0
2015-08-06 10:25:00,16.06,16.13,16.02,16.11,3368820.0,16.06,16.13,16.02,16.11,3368820.0
2015-08-06 10:30:00,16.11,16.26,16.1,16.15,4568970.0,16.11,16.26,16.1,16.15,4568970.0
2015-08-06 10:35:00,16.15,16.19,16.1,16.14,2641995.0,16.15,16.19,16.1,16.14,2641995.0
2015-08-06 10:40:00,16.13,16.19,16.12,16.19,2245995.0,16.13,16.19,16.12,16.19,2245995.0
2015-08-06 10:45:00,16.19,16.32,16.18,16.31,3065490.0,16.19,16.32,16.18,16.31,3065490.0
2015-08-06 10:50:00,16.31,16.48,16.29,16.38,4770855.0,16.31,16.48,16.29,16.38,4770855.0
2015-08-06 10:55:00,16.37,16.39,16.25,16.29,2703270.0,16.37,16.39,16.25,16.29,2703270.0
2015-08-06 11:00:00,16.28,16.35,16.17,16.18,1665285.0,16.28,16.35,16.17,16.18,1665285.0
2015-08-06 11:05:00,16.18,16.24,16.13,16.13,1905960.0,16.18,16.24,16.13,16.13,1905960.0
2015-08-06 11:10:00,16.13,16.17,16.11,16.15,1445985.0,16.13,16.17,16.11,16.15,1445985.0
2015-08-06 11:15:00,16.15,16.15,16.07,16.09,1792230.0,16.15,16.15,16.07,16.09,1792230.0
2015-08-06 11:20:00,16.09,16.12,16.05,16.07,1503735.0,16.09,16.12,16.05,16.07,1503735.0
2015-08-06 11:25:00,16.07,16.1,16.03,16.03,1372050.0,16.07,16.1,16.03,16.03,1372050.0
2015-08-06 11:30:00,16.03,16.1,16.01,16.07,1507020.0,16.03,16.1,16.01,16.07,1507020.0
2015-08-06 11:35:00,16.07,16.15,16.07,16.11,2146965.0,16.07,16.15,16.07,16.11,2146965.0
2015-08-06 11:40:00,16.11,16.23,16.08,16.22,1570650.0,16.11,16.23,16.08,16.22,1570650.0
2015-08-06 11:45:00,16.21,16.25,16.12,16.21,1969275.0,16.21,16.25,16.12,16.21,1969275.0
2015-08-06 11:50:00,16.22,16.23,16.14,16.16,1248675.0,16.22,16.23,16.14,16.16,1248675.0
2015-08-06 11:55:00,16.14,16.18,16.13,16.18,983535.0,16.14,16.18,16.13,16.18,983535.0
2015-08-06 12:00:00,16.18,16.2,16.17,16.17,1462155.0,16.18,16.2,16.17,16.17,1462155.0
2015-08-06 12:05:00,16.17,16.25,16.16,16.23,1485060.0,16.17,16.25,16.16,16.23,1485060.0
2015-08-06 12:10:00,16.23,16.29,16.23,16.26,1099290.0,16.23,16.29,16.23,16.26,1099290.0
2015-08-06 12:15:00,16.25,16.25,16.18,16.18,783435.0,16.25,16.25,16.18,16.18,783435.0
2015-08-06 12:20:00,16.19,16.19,16.11,16.13,1440555.0,16.19,16.19,16.11,16.13,1440555.0
2015-08-06 12:25:00,16.12,16.17,16.12,16.16,620355.0,16.12,16.17,16.12,16.16,620355.0
2015-08-06 12:30:00,16.17,16.21,16.15,16.17,622005.0,16.17,16.21,16.15,16.17,622005.0
2015-08-06 12:35:00,16.17,16.19,16.13,16.13,835110.0,16.17,16.19,16.13,16.13,835110.0
2015-08-06 12:40:00,16.13,16.14,16.1,16.12,966120.0,16.13,16.14,16.1,16.12,966120.0
2015-08-06 12:45:00,16.12,16.18,16.11,16.16,844515.0,16.12,16.18,16.11,16.16,844515.0
2015-08-06 12:50:00,16.17,16.2,16.16,16.19,704355.0,16.17,16.2,16.16,16.19,704355.0
2015-08-06 12:55:00,16.2,16.29,16.19,16.23,1428405.0,16.2,16.29,16.19,16.23,1428405.0
2015-08-06 13:00:00,16.22,16.26,16.2,16.2,776760.0,16.22,16.26,16.2,16.2,776760.0
2015-08-06 13:05:00,16.2,16.27,16.2,16.27,489420.0,16.2,16.27,16.2,16.27,489420.0
2015-08-06 13:10:00,16.28,16.33,16.27,16.29,1210185.0,16.28,16.33,16.27,16.29,1210185.0
2015-08-06 13:15:00,16.29,16.31,16.23,16.31,809805.0,16.29,16.31,16.23,16.31,809805.0
2015-08-06 13:20:00,16.29,16.38,16.29,16.35,1480725.0,16.29,16.38,16.29,16.35,1480725.0
2015-08-06 13:25:00,16.36,16.37,16.3,16.33,715530.0,16.36,16.37,16.3,16.33,715530.0
2015-08-06 13:30:00,16.32,16.33,16.28,16.29,550290.0,16.32,16.33,16.28,16.29,550290.0
2015-08-06 13:35:00,16.3,16.3,16.24,16.24,881940.0,16.3,16.3,16.24,16.24,881940.0
2015-08-06 13:40:00,16.24,16.32,16.24,16.32,834315.0,16.24,16.32,16.24,16.32,834315.0
2015-08-06 13:45:00,16.32,16.4,16.27,16.4,1665750.0,16.32,16.4,16.27,16.4,1665750.0
2015-08-06 13:50:00,16.4,16.41,16.29,16.31,1128015.0,16.4,16.41,16.29,16.31,1128015.0
2015-08-06 13:55:00,16.31,16.34,16.29,16.33,749160.0,16.31,16.34,16.29,16.33,749160.0
2015-08-06 14:00:00,16.33,16.34,16.3,16.33,573405.0,16.33,16.34,16.3,16.33,573405.0
2015-08-06 14:05:00,16.33,16.37,16.33,16.35,839640.0,16.33,16.37,16.33,16.35,839640.0
2015-08-06 14:10:00,16.35,16.35,16.31,16.33,412665.0,16.35,16.35,16.31,16.33,412665.0
2015-08-06 14:15:00,16.33,16.36,16.33,16.33,850950.0,16.33,16.36,16.33,16.33,850950.0
2015-08-06 14:20:00,16.33,16.34,16.3,16.31,949590.0,16.33,16.34,16.3,16.31,949590.0
2015-08-06 14:25:00,16.31,16.36,16.3,16.33,745005.0,16.31,16.36,16.3,16.33,745005.0
2015-08-06 14:30:00,16.34,16.35,16.32,16.34,626670.0,16.34,16.35,16.32,16.34,626670.0
2015-08-06 14:35:00,16.34,16.37,16.32,16.34,734595.0,16.34,16.37,16.32,16.34,734595.0
2015-08-06 14:40:00,16.34,16.43,16.34,16.36,1634865.0,16.34,16.43,16.34,16.36,1634865.0
2015-08-06 14:45:00,16.36,16.4,16.34,16.39,1027425.0,16.36,16.4,16.34,16.39,1027425.0
2015-08-06 14:50:00,16.39,16.43,16.36,16.37,1728075.0,16.39,16.43,16.36,16.37,1728075.0
2015-08-06 14:55:00,16.37,16.37,16.27,16.28,1408260.0,16.37,16.37,16.27,16.28,1408260.0
2015-08-06 15:00:00,16.28,16.28,16.19,16.19,1656480.0,16.28,16.28,16.19,16.19,1656480.0
2015-08-06 15:05:00,16.19,16.22,16.14,16.14,1210515.0,16.19,16.22,16.14,16.14,1210515.0
2015-08-06 15:10:00,16.14,16.19,16.13,16.14,1151340.0,16.14,16.19,16.13,16.14,1151340.0
2015-08-06 15:15:00,16.14,16.18,16.13,16.15,1079040.0,16.14,16.18,16.13,16.15,1079040.0
2015-08-06 15:20:00,16.14,16.22,16.14,16.2,1977540.0,16.14,16.22,16.14,16.2,1977540.0
2015-08-06 15:25:00,16.2,16.22,16.17,16.2,1287030.0,16.2,16.22,16.17,16.2,1287030.0
2015-08-06 15:30:00,16.2,16.2,16.17,16.19,1270815.0,16.2,16.2,16.17,16.19,1270815.0
2015-08-06 15:35:00,16.19,16.25,16.18,16.25,1275030.0,16.19,16.25,16.18,16.25,1275030.0
2015-08-06 15:40:00,16.25,16.29,16.23,16.27,1823910.0,16.25,16.29,16.23,16.27,1823910.0
2015-08-06 15:45:00,16.27,16.37,16.25,16.35,2479680.0,16.27,16.37,16.25,16.35,2479680.0
2015-08-06 15:50:00,16.35,16.45,16.34,16.38,3483945.0,16.35,16.45,16.34,16.38,3483945.0
2015-08-06 15:55:00,16.38,16.43,16.36,16.41,4879275.0,16.38,16.43,16.36,16.41,4879275.0
2015-08-07 09:30:00,16.24,16.25,16.01,16.09,4823505.0,16.24,16.25,16.01,16.09,4823505.0
2015-08-07 09:35:00,16.09,16.2,16.07,16.12,1919760.0,16.09,16.2,16.07,16.12,1919760.0
2015-08-07 09:40:00,16.11,16.22,16.1,16.2,1752180.0,16.11,16.22,16.1,16.2,1752180.0
2015-08-07 09:45:00,16.2,16.2,16.07,16.1,1899795.0,16.2,16.2,16.07,16.1,1899795.0
2015-08-07 09:50:00,16.09,16.11,16.03,16.03,1711320.0,16.09,16.11,16.03,16.03,1711320.0
2015-08-07 09:55:00,16.03,16.12,16.02,16.08,1270440.0,16.03,16.12,16.02,16.08,1270440.0
2015-08-07 10:00:00,16.08,16.08,16.0,16.0,2032560.0,16.08,16.08,16.0,16.0,2032560.0
2015-08-07 10:05:00,16.0,16.02,15.89,15.98,2593770.0,16.0,16.02,15.89,15.98,2593770.0
2015-08-07 10:10:00,15.98,15.98,15.9,15.9,1661145.0,15.98,15.98,15.9,15.9,1661145.0
2015-08-07 10:15:00,15.9,16.04,15.9,16.01,1978035.0,15.9,16.04,15.9,16.01,1978035.0
2015-08-07 10:20:00,16.01,16.02,15.95,15.96,1286715.0,16.01,16.02,15.95,15.96,1286715.0
2015-08-07 10:25:00,15.96,16.02,15.96,16.0,1161075.0,15.96,16.02,15.96,16.0,1161075.0
2015-08-07 10:30:00,16.0,16.11,15.97,16.1,1268655.0,16.0,16.11,15.97,16.1,1268655.0
2015-08-07 10:35:00,16.09,16.11,16.07,16.1,1107135.0,16.09,16.11,16.07,16.1,1107135.0
2015-08-07 10:40:00,16.1,16.18,16.07,16.17,1661130.0,16.1,16.18,16.07,16.17,1661130.0
2015-08-07 10:45:00,16.18,16.2,16.12,16.14,624165.0,16.18,16.2,16.12,16.14,624165.0
2015-08-07 10:50:00,16.14,16.16,16.07,16.07,761100.0,16.14,16.16,16.07,16.07,761100.0
2015-08-07 10:55:00,16.07,16.11,16.05,16.08,593655.0,16.07,16.11,16.05,16.08,593655.0
2015-08-07 11:00:00,16.07,16.13,16.05,16.1,455430.0,16.07,16.13,16.05,16.1,455430.0
2015-08-07 11:05:00,16.1,16.15,16.09,16.11,327210.0,16.1,16.15,16.09,16.11,327210.0
2015-08-07 11:10:00,16.1,16.11,16.09,16.1,491325.0,16.1,16.11,16.09,16.1,491325.0
2015-08-07 11:15:00,16.11,16.15,16.1,16.13,588270.0,16.11,16.15,16.1,16.13,588270.0
2015-08-07 11:20:00,16.13,16.14,16.07,16.07,561915.0,16.13,16.14,16.07,16.07,561915.0
2015-08-07 11:25:00,16.07,16.1,16.04,16.06,431460.0,16.07,16.1,16.04,16.06,431460.0
2015-08-07 11:30:00,16.06,16.06,16.01,16.02,676380.0,16.06,16.06,16.01,16.02,676380.0
2015-08-07 11:35:00,16.02,16.02,16.0,16.0,823410.0,16.02,16.02,16.0,16.0,823410.0
2015-08-07 11:40:00,16.0,16.03,16.0,16.03,751935.0,16.0,16.03,16.0,16.03,751935.0
2015-08-07 11:45:00,16.03,16.07,16.03,16.05,732555.0,16.03,16.07,16.03,16.05,732555.0
2015-08-07 11:50:00,16.05,16.1,16.05,16.09,344685.0,16.05,16.1,16.05,16.09,344685.0
2015-08-07 11:55:00,16.09,16.13,16.08,16.11,714495.0,16.09,16.13,16.08,16.11,714495.0
2015-08-07 12:00:00,16.12,16.13,16.11,16.13,470895.0,16.12,16.13,16.11,16.13,470895.0
2015-08-07 12:05:00,16.12,16.14,16.12,16.14,659895.0,16.12,16.14,16.12,16.14,659895.0
2015-08-07 12:10:00,16.14,16.15,16.13,16.13,485685.0,16.14,16.15,16.13,16.13,485685.0
2015-08-07 12:15:00,16.13,16.13,16.11,16.12,437370.0,16.13,16.13,16.11,16.12,437370.0
2015-08-07 12:20:00,16.12,16.12,16.07,16.09,739185.0,16.12,16.12,16.07,16.09,739185.0
2015-08-07 12:25:00,16.09,16.13,16.07,16.07,440565.0,16.09,16.13,16.07,16.07,440565.0
2015-08-07 12:30:00,16.08,16.09,16.07,16.08,261150.0,16.08,16.09,16.07,16.08,261150.0
2015-08-07 12:35:00,16.08,16.08,16.04,16.07,424680.0,16.08,16.08,16.04,16.07,424680.0
2015-08-07 12:40:00,16.07,16.09,16.05,16.06,400725.0,16.07,16.09,16.05,16.06,400725.0
2015-08-07 12:45:00,16.06,16.06,16.03,16.04,457380.0,16.06,16.06,16.03,16.04,457380.0
2015-08-07 12:50:00,16.04,16.05,16.03,16.04,386040.0,16.04,16.05,16.03,16.04,386040.0
2015-08-07 12:55:00,16.04,16.05,16.03,16.05,325335.0,16.04,16.05,16.03,16.05,325335.0
2015-08-07 13:00:00,16.05,16.05,16.03,16.05,252735.0,16.05,16.05,16.03,16.05,252735.0
2015-08-07 13:05:00,16.05,16.11,16.05,16.07,439710.0,16.05,16.11,16.05,16.07,439710.0
2015-08-07 13:10:00,16.07,16.07,16.03,16.04,375180.0,16.07,16.07,16.03,16.04,375180.0
2015-08-07 13:15:00,16.04,16.05,16.03,16.04,444975.0,16.04,16.05,16.03,16.04,444975.0
2015-08-07 13:20:00,16.03,16.03,16.01,16.02,570600.0,16.03,16.03,16.01,16.02,570600.0
2015-08-07 13:25:00,16.02,16.02,16.0,16.0,673920.0,16.02,16.02,16.0,16.0,673920.0
2015-08-07 13:30:00,16.0,16.04,15.99,16.02,721935.0,16.0,16.04,15.99,16.02,721935.0
2015-08-07 13:35:00,16.03,16.05,16.02,16.04,388080.0,16.03,16.05,16.02,16.04,388080.0
2015-08-07 13:40:00,16.05,16.07,16.04,16.05,551115.0,16.05,16.07,16.04,16.05,551115.0
2015-08-07 13:45:00,16.04,16.05,16.01,16.03,342690.0,16.04,16.05,16.01,16.03,342690.0
2015-08-07 13:50:00,16.03,16.05,16.02,16.04,315270.0,16.03,16.05,16.02,16.04,315270.0
2015-08-07 13:55:00,16.04,16.05,16.03,16.03,267630.0,16.04,16.05,16.03,16.03,267630.0
2015-08-07 14:00:00,16.03,16.03,15.99,15.99,483825.0,16.03,16.03,15.99,15.99,483825.0
2015-08-07 14:05:00,15.99,16.01,15.99,16.0,809505.0,15.99,16.01,15.99,16.0,809505.0
2015-08-07 14:10:00,15.99,16.03,15.99,16.02,273045.0,15.99,16.03,15.99,16.02,273045.0
2015-08-07 14:15:00,16.02,16.03,16.01,16.01,399495.0,16.02,16.03,16.01,16.01,399495.0
2015-08-07 14:20:00,16.01,16.01,15.99,16.0,485145.0,16.01,16.01,15.99,16.0,485145.0
2015-08-07 14:25:00,16.0,16.0,15.99,15.99,796575.0,16.0,16.0,15.99,15.99,796575.0
2015-08-07 14:30:00,16.0,16.03,16.0,16.02,319380.0,16.0,16.03,16.0,16.02,319380.0
2015-08-07 14:35:00,16.02,16.11,16.02,16.08,824280.0,16.02,16.11,16.02,16.08,824280.0
2015-08-07 14:40:00,16.08,16.08,16.06,16.07,352395.0,16.08,16.08,16.06,16.07,352395.0
2015-08-07 14:45:00,16.08,16.1,16.08,16.09,347010.0,16.08,16.1,16.08,16.09,347010.0
2015-08-07 14:50:00,16.1,16.12,16.09,16.12,512520.0,16.1,16.12,16.09,16.12,512520.0
2015-08-07 14:55:00,16.12,16.17,16.12,16.14,1007970.0,16.12,16.17,16.12,16.14,1007970.0
2015-08-07 15:00:00,16.15,16.15,16.11,16.14,581595.0,16.15,16.15,16.11,16.14,581595.0
2015-08-07 15:05:00,16.14,16.14,16.1,16.13,583335.0,16.14,16.14,16.1,16.13,583335.0
2015-08-07 15:10:00,16.13,16.14,16.12,16.14,437610.0,16.13,16.14,16.12,16.14,437610.0
2015-08-07 15:15:00,16.14,16.15,16.13,16.14,332220.0,16.14,16.15,16.13,16.14,332220.0
2015-08-07 15:20:00,16.14,16.15,16.13,16.13,664230.0,16.14,16.15,16.13,16.13,664230.0
2015-08-07 15:25:00,16.14,16.15,16.13,16.14,436125.0,16.14,16.15,16.13,16.14,436125.0
2015-08-07 15:30:00,16.14,16.16,16.14,16.14,678075.0,16.14,16.16,16.14,16.14,678075.0
2015-08-07 15:35:00,16.14,16.15,16.07,16.07,994560.0,16.14,16.15,16.07,16.07,994560.0
2015-08-07 15:40:00,16.07,16.11,16.07,16.1,789810.0,16.07,16.11,16.07,16.1,789810.0
2015-08-07 15:45:00,16.1,16.11,16.09,16.1,1463700.0,16.1,16.11,16.09,16.1,1463700.0
2015-08-07 15:50:00,16.1,16.15,16.1,16.14,1625895.0,16.1,16.15,16.1,16.14,1625895.0
2015-08-07 15:55:00,16.14,16.17,16.14,16.17,2316090.0,16.14,16.17,16.14,16.17,2316090.0
2015-08-10 09:30:00,15.88,16.06,15.83,15.88,4366140.0,15.88,16.06,15.83,15.88,4366140.0
2015-08-10 09:35:00,15.91,16.0,15.87,15.97,1457055.0,15.91,16.0,15.87,15.97,1457055.0
2015-08-10 09:40:00,15.98,16.1,15.97,16.01,1459965.0,15.98,16.1,15.97,16.01,1459965.0
2015-08-10 09:45:00,16.01,16.05,15.97,15.98,826725.0,16.01,16.05,15.97,15.98,826725.0
2015-08-10 09:50:00,16.0,16.02,15.91,15.91,1181775.0,16.0,16.02,15.91,15.91,1181775.0
2015-08-10 09:55:00,15.92,15.94,15.83,15.87,1705245.0,15.92,15.94,15.83,15.87,1705245.0
2015-08-10 10:00:00,15.85,15.87,15.74,15.77,2748375.0,15.85,15.87,15.74,15.77,2748375.0
2015-08-10 10:05:00,15.79,15.84,15.74,15.84,1282530.0,15.79,15.84,15.74,15.84,1282530.0
2015-08-10 10:10:00,15.83,15.85,15.79,15.83,954345.0,15.83,15.85,15.79,15.83,954345.0
2015-08-10 10:15:00,15.83,15.88,15.83,15.85,1023060.0,15.83,15.88,15.83,15.85,1023060.0
2015-08-10 10:20:00,15.85,15.85,15.81,15.84,581745.0,15.85,15.85,15.81,15.84,581745.0
2015-08-10 10:25:00,15.83,15.83,15.78,15.81,920490.0,15.83,15.83,15.78,15.81,920490.0
2015-08-10 10:30:00,15.82,15.85,15.78,15.8,651180.0,15.82,15.85,15.78,15.8,651180.0
2015-08-10 10:35:00,15.8,15.81,15.74,15.79,1247565.0,15.8,15.81,15.74,15.79,1247565.0
2015-08-10 10:40:00,15.78,15.81,15.76,15.79,646410.0,15.78,15.81,15.76,15.79,646410.0
2015-08-10 10:45:00,15.79,15.92,15.78,15.92,986100.0,15.79,15.92,15.78,15.92,986100.0
2015-08-10 10:50:00,15.92,15.92,15.81,15.82,615330.0,15.92,15.92,15.81,15.82,615330.0
2015-08-10 10:55:00,15.81,15.94,15.81,15.93,1051410.0,15.81,15.94,15.81,15.93,1051410.0
2015-08-10 11:00:00,15.92,15.94,15.88,15.91,746175.0,15.92,15.94,15.88,15.91,746175.0
2015-08-10 11:05:00,15.92,15.92,15.89,15.89,439050.0,15.92,15.92,15.89,15.89,439050.0
2015-08-10 11:10:00,15.89,15.94,15.89,15.92,847380.0,15.89,15.94,15.89,15.92,847380.0
2015-08-10 11:15:00,15.91,15.93,15.88,15.88,504825.0,15.91,15.93,15.88,15.88,504825.0
2015-08-10 11:20:00,15.88,15.92,15.88,15.91,372690.0,15.88,15.92,15.88,15.91,372690.0
2015-08-10 11:25:00,15.91,15.92,15.88,15.89,183810.0,15.91,15.92,15.88,15.89,183810.0
2015-08-10 11:30:00,15.89,15.91,15.89,15.91,280350.0,15.89,15.91,15.89,15.91,280350.0
2015-08-10 11:35:00,15.91,15.93,15.88,15.9,455250.0,15.91,15.93,15.88,15.9,455250.0
2015-08-10 11:40:00,15.91,15.92,15.9,15.91,253725.0,15.91,15.92,15.9,15.91,253725.0
2015-08-10 11:45:00,15.92,15.99,15.91,15.97,744570.0,15.92,15.99,15.91,15.97,744570.0
2015-08-10 11:50:00,15.98,16.07,15.98,16.03,1291635.0,15.98,16.07,15.98,16.03,1291635.0
2015-08-10 11:55:00,16.03,16.05,16.0,16.0,347055.0,16.03,16.05,16.0,16.0,347055.0
2015-08-10 12:00:00,16.0,16.03,16.0,16.0,338475.0,16.0,16.03,16.0,16.0,338475.0
2015-08-10 12:05:00,16.01,16.01,15.98,15.98,690555.0,16.01,16.01,15.98,15.98,690555.0
2015-08-10 12:10:00,15.98,15.98,15.95,15.96,510045.0,15.98,15.98,15.95,15.96,510045.0
2015-08-10 12:15:00,15.97,16.0,15.96,16.0,211110.0,15.97,16.0,15.96,16.0,211110.0
2015-08-10 12:20:00,15.98,16.01,15.97,15.98,213015.0,15.98,16.01,15.97,15.98,213015.0
2015-08-10 12:25:00,15.99,16.0,15.97,15.99,205410.0,15.99,16.0,15.97,15.99,205410.0
2015-08-10 12:30:00,15.99,15.99,15.96,15.96,325650.0,15.99,15.99,15.96,15.96,325650.0
2015-08-10 12:35:00,15.96,15.98,15.94,15.98,230820.0,15.96,15.98,15.94,15.98,230820.0
2015-08-10 12:40:00,15.98,16.01,15.98,16.0,177195.0,15.98,16.01,15.98,16.0,177195.0
2015-08-10 12:45:00,16.0,16.02,15.99,16.02,483645.0,16.0,16.02,15.99,16.02,483645.0
2015-08-10 12:50:00,16.02,16.08,16.02,16.06,646800.0,16.02,16.08,16.02,16.06,646800.0
2015-08-10 12:55:00,16.06,16.12,16.05,16.08,359670.0,16.06,16.12,16.05,16.08,359670.0
2015-08-10 13:00:00,16.09,16.1,16.07,16.09,167040.0,16.09,16.1,16.07,16.09,167040.0
2015-08-10 13:05:00,16.09,16.12,16.09,16.11,257670.0,16.09,16.12,16.09,16.11,257670.0
2015-08-10 13:10:00,16.1,16.11,16.08,16.1,605085.0,16.1,16.11,16.08,16.1,605085.0
2015-08-10 13:15:00,16.1,16.1,16.05,16.07,166350.0,16.1,16.1,16.05,16.07,166350.0
2015-08-10 13:20:00,16.07,16.1,16.06,16.08,484005.0,16.07,16.1,16.06,16.08,484005.0
2015-08-10 13:25:00,16.08,16.08,16.05,16.06,712080.0,16.08,16.08,16.05,16.06,712080.0
2015-08-10 13:30:00,16.07,16.12,16.06,16.11,522930.0,16.07,16.12,16.06,16.11,522930.0
2015-08-10 13:35:00,16.11,16.15,16.1,16.1,967950.0,16.11,16.15,16.1,16.1,967950.0
2015-08-10 13:40:00,16.11,16.14,16.1,16.12,287925.0,16.11,16.14,16.1,16.12,287925.0
2015-08-10 13:45:00,16.13,16.13,16.11,16.12,119445.0,16.13,16.13,16.11,16.12,119445.0
2015-08-10 13:50:00,16.13,16.17,16.13,16.15,550830.0,16.13,16.17,16.13,16.15,550830.0
2015-08-10 13:55:00,16.16,16.2,16.16,16.19,502440.0,16.16,16.2,16.16,16.19,502440.0
2015-08-10 14:00:00,16.19,16.19,16.16,16.16,813885.0,16.19,16.19,16.16,16.16,813885.0
2015-08-10 14:05:00,16.16,16.17,16.13,16.13,530280.0,16.16,16.17,16.13,16.13,530280.0
2015-08-10 14:10:00,16.14,16.16,16.13,16.16,238530.0,16.14,16.16,16.13,16.16,238530.0
2015-08-10 14:15:00,16.15,16.18,16.15,16.17,353205.0,16.15,16.18,16.15,16.17,353205.0
2015-08-10 14:20:00,16.17,16.17,16.14,16.14,124440.0,16.17,16.17,16.14,16.14,124440.0
2015-08-10 14:25:00,16.15,16.15,16.11,16.14,503475.0,16.15,16.15,16.11,16.14,503475.0
2015-08-10 14:30:00,16.13,16.14,16.07,16.12,730995.0,16.13,16.14,16.07,16.12,730995.0
2015-08-10 14:35:00,16.12,16.17,16.09,16.13,730560.0,16.12,16.17,16.09,16.13,730560.0
2015-08-10 14:40:00,16.13,16.14,16.1,16.12,452190.0,16.13,16.14,16.1,16.12,452190.0
2015-08-10 14:45:00,16.1,16.12,16.07,16.08,283545.0,16.1,16.12,16.07,16.08,283545.0
2015-08-10 14:50:00,16.08,16.09,16.06,16.08,233400.0,16.08,16.09,16.06,16.08,233400.0
2015-08-10 14:55:00,16.1,16.11,16.07,16.07,421920.0,16.1,16.11,16.07,16.07,421920.0
2015-08-10 15:00:00,16.07,16.08,16.06,16.07,303450.0,16.07,16.08,16.06,16.07,303450.0
2015-08-10 15:05:00,16.08,16.08,16.05,16.06,205785.0,16.08,16.08,16.05,16.06,205785.0
2015-08-10 15:10:00,16.06,16.07,16.02,16.06,495630.0,16.06,16.07,16.02,16.06,495630.0
2015-08-10 15:15:00,16.05,16.05,16.01,16.05,628155.0,16.05,16.05,16.01,16.05,628155.0
2015-08-10 15:20:00,16.04,16.07,16.03,16.05,552090.0,16.04,16.07,16.03,16.05,552090.0
2015-08-10 15:25:00,16.05,16.06,16.03,16.05,351570.0,16.05,16.06,16.03,16.05,351570.0
2015-08-10 15:30:00,16.05,16.06,16.03,16.04,375300.0,16.05,16.06,16.03,16.04,375300.0
2015-08-10 15:35:00,16.04,16.06,16.03,16.06,305280.0,16.04,16.06,16.03,16.06,305280.0
2015-08-10 15:40:00,16.05,16.06,16.04,16.04,280035.0,16.05,16.06,16.04,16.04,280035.0
2015-08-10 15:45:00,16.04,16.05,16.02,16.02,349890.0,16.04,16.05,16.02,16.02,349890.0
2015-08-10 15:50:00,16.03,16.05,16.02,16.04,958080.0,16.03,16.05,16.02,16.04,958080.0
2015-08-10 15:55:00,16.04,16.09,16.03,16.07,2290515.0,16.04,16.09,16.03,16.07,2290515.0
2015-08-11 09:30:00,15.81,15.87,15.77,15.83,2070210.0,15.81,15.87,15.77,15.83,2070210.0
2015-08-11 09:35:00,15.83,15.91,15.81,15.9,1284135.0,15.83,15.91,15.81,15.9,1284135.0
2015-08-11 09:40:00,15.89,15.95,15.85,15.89,1325310.0,15.89,15.95,15.85,15.89,1325310.0
2015-08-11 09:45:00,15.89,15.93,15.86,15.91,638025.0,15.89,15.93,15.86,15.91,638025.0
2015-08-11 09:50:00,15.91,15.91,15.79,15.82,1165290.0,15.91,15.91,15.79,15.82,1165290.0
2015-08-11 09:55:00,15.82,15.84,15.8,15.8,1338960.0,15.82,15.84,15.8,15.8,1338960.0
2015-08-11 10:00:00,15.8,15.83,15.78,15.78,1229430.0,15.8,15.83,15.78,15.78,1229430.0
2015-08-11 10:05:00,15.78,15.86,15.73,15.84,1730550.0,15.78,15.86,15.73,15.84,1730550.0
2015-08-11 10:10:00,15.83,15.84,15.75,15.8,951060.0,15.83,15.84,15.75,15.8,951060.0
2015-08-11 10:15:00,15.8,15.85,15.76,15.78,701280.0,15.8,15.85,15.76,15.78,701280.0
2015-08-11 10:20:00,15.79,15.85,15.77,15.77,1196100.0,15.79,15.85,15.77,15.77,1196100.0
2015-08-11 10:25:00,15.78,15.83,15.77,15.81,729105.0,15.78,15.83,15.77,15.81,729105.0
2015-08-11 10:30:00,15.8,15.8,15.7,15.71,2117115.0,15.8,15.8,15.7,15.71,2117115.0
2015-08-11 10:35:00,15.7,15.72,15.63,15.67,1798425.0,15.7,15.72,15.63,15.67,1798425.0
2015-08-11 10:40:00,15.68,15.75,15.68,15.7,1072515.0,15.68,15.75,15.68,15.7,1072515.0
2015-08-11 10:45:00,15.7,15.74,15.69,15.71,517845.0,15.7,15.74,15.69,15.71,517845.0
2015-08-11 10:50:00,15.71,15.74,15.68,15.73,1140750.0,15.71,15.74,15.68,15.73,1140750.0
2015-08-11 10:55:00,15.73,15.74,15.69,15.73,749145.0,15.73,15.74,15.69,15.73,749145.0
2015-08-11 11:00:00,15.72,15.74,15.7,15.72,419745.0,15.72,15.74,15.7,15.72,419745.0
2015-08-11 11:05:00,15.72,15.73,15.67,15.67,924090.0,15.72,15.73,15.67,15.67,924090.0
2015-08-11 11:10:00,15.67,15.7,15.65,15.67,874005.0,15.67,15.7,15.65,15.67,874005.0
2015-08-11 11:15:00,15.67,15.7,15.63,15.67,1711395.0,15.67,15.7,15.63,15.67,1711395.0
2015-08-11 11:20:00,15.66,15.68,15.65,15.66,834840.0,15.66,15.68,15.65,15.66,834840.0
2015-08-11 11:25:00,15.66,15.72,15.66,15.71,481290.0,15.66,15.72,15.66,15.71,481290.0
2015-08-11 11:30:00,15.69,15.71,15.67,15.69,384600.0,15.69,15.71,15.67,15.69,384600.0
2015-08-11 11:35:00,15.69,15.71,15.67,15.69,333315.0,15.69,15.71,15.67,15.69,333315.0
2015-08-11 11:40:00,15.68,15.71,15.66,15.69,459030.0,15.68,15.71,15.66,15.69,459030.0
2015-08-11 11:45:00,15.69,15.69,15.66,15.67,583200.0,15.69,15.69,15.66,15.67,583200.0
2015-08-11 11:50:00,15.67,15.69,15.65,15.68,824175.0,15.67,15.69,15.65,15.68,824175.0
2015-08-11 11:55:00,15.68,15.77,15.68,15.75,1192320.0,15.68,15.77,15.68,15.75,1192320.0
2015-08-11 12:00:00,15.75,15.77,15.73,15.77,424860.0,15.75,15.77,15.73,15.77,424860.0
2015-08-11 12:05:00,15.75,15.82,15.75,15.78,638505.0,15.75,15.82,15.75,15.78,638505.0
2015-08-11 12:10:00,15.77,15.83,15.77,15.81,424230.0,15.77,15.83,15.77,15.81,424230.0
2015-08-11 12:15:00,15.8,15.81,15.78,15.79,202605.0,15.8,15.81,15.78,15.79,202605.0
2015-08-11 12:20:00,15.79,15.82,15.77,15.8,437520.0,15.79,15.82,15.77,15.8,437520.0
2015-08-11 12:25:00,15.79,15.83,15.78,15.81,402165.0,15.79,15.83,15.78,15.81,402165.0
2015-08-11 12:30:00,15.81,15.81,15.78,15.8,159285.0,15.81,15.81,15.78,15.8,159285.0
2015-08-11 12:35:00,15.8,15.81,15.77,15.78,243120.0,15.8,15.81,15.77,15.78,243120.0
2015-08-11 12:40:00,15.78,15.81,15.78,15.81,121125.0,15.78,15.81,15.78,15.81,121125.0
2015-08-11 12:45:00,15.8,15.8,15.73,15.73,315195.0,15.8,15.8,15.73,15.73,315195.0
2015-08-11 12:50:00,15.74,15.75,15.73,15.75,222915.0,15.74,15.75,15.73,15.75,222915.0
2015-08-11 12:55:00,15.74,15.75,15.71,15.73,247920.0,15.74,15.75,15.71,15.73,247920.0
2015-08-11 13:00:00,15.73,15.75,15.73,15.73,147615.0,15.73,15.75,15.73,15.73,147615.0
2015-08-11 13:05:00,15.74,15.74,15.71,15.71,209610.0,15.74,15.74,15.71,15.71,209610.0
2015-08-11 13:10:00,15.71,15.74,15.67,15.74,610365.0,15.71,15.74,15.67,15.74,610365.0
2015-08-11 13:15:00,15.73,15.75,15.72,15.74,217320.0,15.73,15.75,15.72,15.74,217320.0
2015-08-11 13:20:00,15.73,15.74,15.72,15.73,196875.0,15.73,15.74,15.72,15.73,196875.0
2015-08-11 13:25:00,15.73,15.76,15.73,15.75,289110.0,15.73,15.76,15.73,15.75,289110.0
2015-08-11 13:30:00,15.75,15.8,15.75,15.78,607260.0,15.75,15.8,15.75,15.78,607260.0
2015-08-11 13:35:00,15.79,15.82,15.77,15.78,249540.0,15.79,15.82,15.77,15.78,249540.0
2015-08-11 13:40:00,15.78,15.79,15.74,15.75,257370.0,15.78,15.79,15.74,15.75,257370.0
2015-08-11 13:45:00,15.75,15.78,15.74,15.74,572085.0,15.75,15.78,15.74,15.74,572085.0
2015-08-11 13:50:00,15.75,15.77,15.73,15.75,760995.0,15.75,15.77,15.73,15.75,760995.0
2015-08-11 13:55:00,15.75,15.77,15.73,15.73,665160.0,15.75,15.77,15.73,15.73,665160.0
2015-08-11 14:00:00,15.73,15.75,15.72,15.73,162480.0,15.73,15.75,15.72,15.73,162480.0
2015-08-11 14:05:00,15.73,15.75,15.72,15.73,211035.0,15.73,15.75,15.72,15.73,211035.0
2015-08-11 14:10:00,15.74,15.74,15.71,15.72,256485.0,15.74,15.74,15.71,15.72,256485.0
2015-08-11 14:15:00,15.72,15.74,15.71,15.73,780570.0,15.72,15.74,15.71,15.73,780570.0
2015-08-11 14:20:00,15.74,15.78,15.73,15.76,479325.0,15.74,15.78,15.73,15.76,479325.0
2015-08-11 14:25:00,15.76,15.78,15.74,15.77,224415.0,15.76,15.78,15.74,15.77,224415.0
2015-08-11 14:30:00,15.77,15.77,15.73,15.73,126000.0,15.77,15.77,15.73,15.73,126000.0
2015-08-11 14:35:00,15.74,15.77,15.73,15.76,208050.0,15.74,15.77,15.73,15.76,208050.0
2015-08-11 14:40:00,15.76,15.76,15.74,15.75,202965.0,15.76,15.76,15.74,15.75,202965.0
2015-08-11 14:45:00,15.74,15.75,15.74,15.74,226530.0,15.74,15.75,15.74,15.74,226530.0
2015-08-11 14:50:00,15.75,15.75,15.72,15.73,838290.0,15.75,15.75,15.72,15.73,838290.0
2015-08-11 14:55:00,15.73,15.75,15.73,15.74,390660.0,15.73,15.75,15.73,15.74,390660.0
2015-08-11 15:00:00,15.74,15.76,15.72,15.75,408420.0,15.74,15.76,15.72,15.75,408420.0
2015-08-11 15:05:00,15.76,15.76,15.73,15.74,282375.0,15.76,15.76,15.73,15.74,282375.0
2015-08-11 15:10:00,15.74,15.76,15.73,15.76,258660.0,15.74,15.76,15.73,15.76,258660.0
2015-08-11 15:15:00,15.77,15.77,15.75,15.77,298140.0,15.77,15.77,15.75,15.77,298140.0
2015-08-11 15:20:00,15.77,15.8,15.76,15.8,706935.0,15.77,15.8,15.76,15.8,706935.0
2015-08-11 15:25:00,15.8,15.84,15.8,15.83,800370.0,15.8,15.84,15.8,15.83,800370.0
2015-08-11 15:30:00,15.84,15.86,15.83,15.84,774630.0,15.84,15.86,15.83,15.84,774630.0
2015-08-11 15:35:00,15.84,15.85,15.83,15.83,408930.0,15.84,15.85,15.83,15.83,408930.0
2015-08-11 15:40:00,15.84,15.86,15.84,15.84,921705.0,15.84,15.86,15.84,15.84,921705.0
2015-08-11 15:45:00,15.84,15.86,15.83,15.84,869760.0,15.84,15.86,15.83,15.84,869760.0
2015-08-11 15:50:00,15.84,15.86,15.83,15.83,961875.0,15.84,15.86,15.83,15.83,961875.0
2015-08-11 15:55:00,15.83,15.85,15.81,15.82,1773885.0,15.83,15.85,15.81,15.82,1773885.0
2015-08-12 09:30:00,15.67,15.69,15.58,15.67,1766835.0,15.67,15.69,15.58,15.67,1766835.0
2015-08-12 09:35:00,15.66,15.69,15.62,15.66,970530.0,15.66,15.69,15.62,15.66,970530.0
2015-08-12 09:40:00,15.64,15.72,15.62,15.64,1112970.0,15.64,15.72,15.62,15.64,1112970.0
2015-08-12 09:45:00,15.64,15.71,15.64,15.66,510045.0,15.64,15.71,15.64,15.66,510045.0
2015-08-12 09:50:00,15.66,15.69,15.64,15.65,658905.0,15.66,15.69,15.64,15.65,658905.0
2015-08-12 09:55:00,15.65,15.69,15.64,15.65,371145.0,15.65,15.69,15.64,15.65,371145.0
2015-08-12 10:00:00,15.65,15.68,15.62,15.67,613815.0,15.65,15.68,15.62,15.67,613815.0
2015-08-12 10:05:00,15.67,15.68,15.61,15.61,511815.0,15.67,15.68,15.61,15.61,511815.0
2015-08-12 10:10:00,15.61,15.65,15.59,15.61,488610.0,15.61,15.65,15.59,15.61,488610.0
2015-08-12 10:15:00,15.62,15.66,15.6,15.65,633885.0,15.62,15.66,15.6,15.65,633885.0
2015-08-12 10:20:00,15.65,15.66,15.54,15.54,1292805.0,15.65,15.66,15.54,15.54,1292805.0
2015-08-12 10:25:00,15.54,15.61,15.52,15.6,1063830.0,15.54,15.61,15.52,15.6,1063830.0
2015-08-12 10:30:00,15.6,15.62,15.58,15.6,562950.0,15.6,15.62,15.58,15.6,562950.0
2015-08-12 10:35:00,15.61,15.63,15.59,15.62,520215.0,15.61,15.63,15.59,15.62,520215.0
2015-08-12 10:40:00,15.62,15.7,15.61,15.66,1093575.0,15.62,15.7,15.61,15.66,1093575.0
2015-08-12 10:45:00,15.66,15.76,15.65,15.73,1250025.0,15.66,15.76,15.65,15.73,1250025.0
2015-08-12 10:50:00,15.73,15.73,15.65,15.67,804975.0,15.73,15.73,15.65,15.67,804975.0
2015-08-12 10:55:00,15.68,15.73,15.68,15.71,427125.0,15.68,15.73,15.68,15.71,427125.0
2015-08-12 11:00:00,15.71,15.78,15.71,15.78,1134210.0,15.71,15.78,15.71,15.78,1134210.0
2015-08-12 11:05:00,15.77,15.88,15.74,15.86,1079730.0,15.77,15.88,15.74,15.86,1079730.0
2015-08-12 11:10:00,15.86,15.94,15.84,15.9,949005.0,15.86,15.94,15.84,15.9,949005.0
2015-08-12 11:15:00,15.89,15.96,15.89,15.93,823140.0,15.89,15.96,15.89,15.93,823140.0
2015-08-12 11:20:00,15.94,15.98,15.93,15.93,878340.0,15.94,15.98,15.93,15.93,878340.0
2015-08-12 11:25:00,15.93,15.95,15.88,15.89,1012770.0,15.93,15.95,15.88,15.89,1012770.0
2015-08-12 11:30:00,15.89,15.9,15.84,15.87,678750.0,15.89,15.9,15.84,15.87,678750.0
2015-08-12 11:35:00,15.87,15.88,15.8,15.8,1239720.0,15.87,15.88,15.8,15.8,1239720.0
2015-08-12 11:40:00,15.81,15.85,15.77,15.8,1142400.0,15.81,15.85,15.77,15.8,1142400.0
2015-08-12 11:45:00,15.79,15.82,15.75,15.77,778860.0,15.79,15.82,15.75,15.77,778860.0
2015-08-12 11:50:00,15.76,15.77,15.72,15.72,476880.0,15.76,15.77,15.72,15.72,476880.0
2015-08-12 11:55:00,15.72,15.75,15.71,15.72,361785.0,15.72,15.75,15.71,15.72,361785.0
2015-08-12 12:00:00,15.72,15.73,15.68,15.73,462045.0,15.72,15.73,15.68,15.73,462045.0
2015-08-12 12:05:00,15.72,15.76,15.69,15.76,262275.0,15.72,15.76,15.69,15.76,262275.0
2015-08-12 12:10:00,15.75,15.79,15.73,15.78,901170.0,15.75,15.79,15.73,15.78,901170.0
2015-08-12 12:15:00,15.78,15.79,15.74,15.74,378855.0,15.78,15.79,15.74,15.74,378855.0
2015-08-12 12:20:00,15.75,15.76,15.72,15.72,260100.0,15.75,15.76,15.72,15.72,260100.0
2015-08-12 12:25:00,15.74,15.76,15.71,15.75,227340.0,15.74,15.76,15.71,15.75,227340.0
2015-08-12 12:30:00,15.76,15.77,15.74,15.76,806550.0,15.76,15.77,15.74,15.76,806550.0
2015-08-12 12:35:00,15.76,15.77,15.75,15.76,174645.0,15.76,15.77,15.75,15.76,174645.0
2015-08-12 12:40:00,15.77,15.79,15.75,15.77,475515.0,15.77,15.79,15.75,15.77,475515.0
2015-08-12 12:45:00,15.77,15.78,15.73,15.75,326640.0,15.77,15.78,15.73,15.75,326640.0
2015-08-12 12:50:00,15.75,15.77,15.71,15.77,347400.0,15.75,15.77,15.71,15.77,347400.0
2015-08-12 12:55:00,15.78,15.78,15.74,15.74,60000.0,15.78,15.78,15.74,15.74,60000.0
2015-08-12 13:00:00,15.75,15.77,15.73,15.75,618540.0,15.75,15.77,15.73,15.75,618540.0
2015-08-12 13:05:00,15.75,15.78,15.73,15.75,1220580.0,15.75,15.78,15.73,15.75,1220580.0
2015-08-12 13:10:00,15.75,15.76,15.74,15.75,148350.0,15.75,15.76,15.74,15.75,148350.0
2015-08-12 13:15:00,15.76,15.76,15.74,15.76,885540.0,15.76,15.76,15.74,15.76,885540.0
2015-08-12 13:20:00,15.76,15.76,15.74,15.76,181635.0,15.76,15.76,15.74,15.76,181635.0
2015-08-12 13:25:00,15.76,15.76,15.73,15.74,252945.0,15.76,15.76,15.73,15.74,252945.0
2015-08-12 13:30:00,15.73,15.77,15.73,15.73,483795.0,15.73,15.77,15.73,15.73,483795.0
2015-08-12 13:35:00,15.73,15.75,15.72,15.75,200115.0,15.73,15.75,15.72,15.75,200115.0
2015-08-12 13:40:00,15.74,15.76,15.73,15.75,506700.0,15.74,15.76,15.73,15.75,506700.0
2015-08-12 13:45:00,15.75,15.8,15.74,15.79,273015.0,15.75,15.8,15.74,15.79,273015.0
2015-08-12 13:50:00,15.79,15.88,15.79,15.84,634410.0,15.79,15.88,15.79,15.84,634410.0
2015-08-12 13:55:00,15.84,15.87,15.83,15.86,523650.0,15.84,15.87,15.83,15.86,523650.0
2015-08-12 14:00:00,15.86,15.87,15.8,15.81,754500.0,15.86,15.87,15.8,15.81,754500.0
2015-08-12 14:05:00,15.81,15.86,15.8,15.86,149595.0,15.81,15.86,15.8,15.86,149595.0
2015-08-12 14:10:00,15.85,15.88,15.84,15.86,399015.0,15.85,15.88,15.84,15.86,399015.0
2015-08-12 14:15:00,15.87,15.87,15.81,15.83,299010.0,15.87,15.87,15.81,15.83,299010.0
2015-08-12 14:20:00,15.83,15.86,15.82,15.82,461160.0,15.83,15.86,15.82,15.82,461160.0
2015-08-12 14:25:00,15.82,15.84,15.78,15.8,320865.0,15.82,15.84,15.78,15.8,320865.0
2015-08-12 14:30:00,15.8,15.82,15.79,15.79,109500.0,15.8,15.82,15.79,15.79,109500.0
2015-08-12 14:35:00,15.8,15.85,15.8,15.85,184020.0,15.8,15.85,15.8,15.85,184020.0
2015-08-12 14:40:00,15.85,15.88,15.83,15.83,387600.0,15.85,15.88,15.83,15.83,387600.0
2015-08-12 14:45:00,15.84,15.86,15.83,15.86,450195.0,15.84,15.86,15.83,15.86,450195.0
2015-08-12 14:50:00,15.86,15.87,15.85,15.86,420150.0,15.86,15.87,15.85,15.86,420150.0
2015-08-12 14:55:00,15.87,15.89,15.86,15.87,257130.0,15.87,15.89,15.86,15.87,257130.0
2015-08-12 15:00:00,15.87,15.88,15.84,15.84,179265.0,15.87,15.88,15.84,15.84,179265.0
2015-08-12 15:05:00,15.85,15.86,15.83,15.85,186300.0,15.85,15.86,15.83,15.85,186300.0
2015-08-12 15:10:00,15.86,15.87,15.84,15.84,143970.0,15.86,15.87,15.84,15.84,143970.0
2015-08-12 15:15:00,15.84,15.85,15.83,15.85,334200.0,15.84,15.85,15.83,15.85,334200.0
2015-08-12 15:20:00,15.87,15.87,15.84,15.86,297225.0,15.87,15.87,15.84,15.86,297225.0
2015-08-12 15:25:00,15.86,15.88,15.84,15.87,363540.0,15.86,15.88,15.84,15.87,363540.0
2015-08-12 15:30:00,15.88,15.93,15.85,15.92,686475.0,15.88,15.93,15.85,15.92,686475.0
2015-08-12 15:35:00,15.93,15.93,15.88,15.88,470595.0,15.93,15.93,15.88,15.88,470595.0
2015-08-12 15:40:00,15.88,15.89,15.87,15.88,755970.0,15.88,15.89,15.87,15.88,755970.0
2015-08-12 15:45:00,15.88,15.9,15.87,15.9,801090.0,15.88,15.9,15.87,15.9,801090.0
2015-08-12 15:50:00,15.89,15.9,15.87,15.88,491205.0,15.89,15.9,15.87,15.88,491205.0
2015-08-12 15:55:00,15.88,15.9,15.87,15.88,939720.0,15.88,15.9,15.87,15.88,939720.0
2015-08-13 09:30:00,15.99,16.14,15.98,16.1,3231360.0,15.99,16.14,15.98,16.1,3231360.0
2015-08-13 09:35:00,16.08,16.1,15.97,16.02,2217930.0,16.08,16.1,15.97,16.02,2217930.0
2015-08-13 09:40:00,16.03,16.06,15.99,16.01,1084140.0,16.03,16.06,15.99,16.01,1084140.0
2015-08-13 09:45:00,16.01,16.12,15.99,16.07,944475.0,16.01,16.12,15.99,16.07,944475.0
2015-08-13 09:50:00,16.08,16.28,16.07,16.26,2588325.0,16.08,16.28,16.07,16.26,2588325.0
2015-08-13 09:55:00,16.24,16.31,16.18,16.22,2007375.0,16.24,16.31,16.18,16.22,2007375.0
2015-08-13 10:00:00,16.23,16.26,16.2,16.23,938415.0,16.23,16.26,16.2,16.23,938415.0
2015-08-13 10:05:00,16.23,16.3,16.18,16.3,1698330.0,16.23,16.3,16.18,16.3,1698330.0
2015-08-13 10:10:00,16.3,16.38,16.24,16.25,3005535.0,16.3,16.38,16.24,16.25,3005535.0
2015-08-13 10:15:00,16.25,16.31,16.22,16.31,917955.0,16.25,16.31,16.22,16.31,917955.0
2015-08-13 10:20:00,16.31,16.35,16.28,16.33,1238475.0,16.31,16.35,16.28,16.33,1238475.0
2015-08-13 10:25:00,16.33,16.35,16.28,16.33,861330.0,16.33,16.35,16.28,16.33,861330.0
2015-08-13 10:30:00,16.32,16.34,16.3,16.31,593520.0,16.32,16.34,16.3,16.31,593520.0
2015-08-13 10:35:00,16.32,16.35,16.3,16.33,543285.0,16.32,16.35,16.3,16.33,543285.0
2015-08-13 10:40:00,16.34,16.37,16.3,16.32,1117665.0,16.34,16.37,16.3,16.32,1117665.0
2015-08-13 10:45:00,16.31,16.36,16.31,16.33,754200.0,16.31,16.36,16.31,16.33,754200.0
2015-08-13 10:50:00,16.33,16.36,16.32,16.34,559770.0,16.33,16.36,16.32,16.34,559770.0
2015-08-13 10:55:00,16.35,16.43,16.34,16.37,1199715.0,16.35,16.43,16.34,16.37,1199715.0
2015-08-13 11:00:00,16.37,16.4,16.35,16.36,586665.0,16.37,16.4,16.35,16.36,586665.0
2015-08-13 11:05:00,16.36,16.37,16.31,16.31,601560.0,16.36,16.37,16.31,16.31,601560.0
2015-08-13 11:10:00,16.31,16.31,16.23,16.27,1447770.0,16.31,16.31,16.23,16.27,1447770.0
2015-08-13 11:15:00,16.27,16.31,16.26,16.27,647745.0,16.27,16.31,16.26,16.27,647745.0
2015-08-13 11:20:00,16.27,16.27,16.21,16.25,406395.0,16.27,16.27,16.21,16.25,406395.0
2015-08-13 11:25:00,16.25,16.26,16.21,16.23,494595.0,16.25,16.26,16.21,16.23,494595.0
2015-08-13 11:30:00,16.23,16.28,16.22,16.26,313860.0,16.23,16.28,16.22,16.26,313860.0
2015-08-13 11:35:00,16.25,16.26,16.22,16.23,288150.0,16.25,16.26,16.22,16.23,288150.0
2015-08-13 11:40:00,16.23,16.28,16.23,16.26,322980.0,16.23,16.28,16.23,16.26,322980.0
2015-08-13 11:45:00,16.27,16.32,16.26,16.29,307200.0,16.27,16.32,16.26,16.29,307200.0
2015-08-13 11:50:00,16.3,16.3,16.25,16.25,151185.0,16.3,16.3,16.25,16.25,151185.0
2015-08-13 11:55:00,16.25,16.26,16.22,16.26,437355.0,16.25,16.26,16.22,16.26,437355.0
2015-08-13 12:00:00,16.25,16.27,16.23,16.23,433710.0,16.25,16.27,16.23,16.23,433710.0
2015-08-13 12:05:00,16.24,16.27,16.22,16.25,693255.0,16.24,16.27,16.22,16.25,693255.0
2015-08-13 12:10:00,16.24,16.26,16.23,16.23,484155.0,16.24,16.26,16.23,16.23,484155.0
2015-08-13 12:15:00,16.25,16.25,16.21,16.21,448995.0,16.25,16.25,16.21,16.21,448995.0
2015-08-13 12:20:00,16.21,16.24,16.2,16.21,273120.0,16.21,16.24,16.2,16.21,273120.0
2015-08-13 12:25:00,16.21,16.22,16.19,16.2,619935.0,16.21,16.22,16.19,16.2,619935.0
2015-08-13 12:30:00,16.2,16.27,16.19,16.21,981825.0,16.2,16.27,16.19,16.21,981825.0
2015-08-13 12:35:00,16.21,16.23,16.2,16.2,678420.0,16.21,16.23,16.2,16.2,678420.0
2015-08-13 12:40:00,16.2,16.2,16.14,16.16,545070.0,16.2,16.2,16.14,16.16,545070.0
2015-08-13 12:45:00,16.15,16.17,16.12,16.12,386955.0,16.15,16.17,16.12,16.12,386955.0
2015-08-13 12:50:00,16.12,16.16,16.11,16.14,300450.0,16.12,16.16,16.11,16.14,300450.0
2015-08-13 12:55:00,16.15,16.15,16.07,16.08,315930.0,16.15,16.15,16.07,16.08,315930.0
2015-08-13 13:00:00,16.08,16.12,16.07,16.08,254280.0,16.08,16.12,16.07,16.08,254280.0
2015-08-13 13:05:00,16.08,16.1,16.06,16.07,481095.0,16.08,16.1,16.06,16.07,481095.0
2015-08-13 13:10:00,16.07,16.08,16.03,16.08,297855.0,16.07,16.08,16.03,16.08,297855.0
2015-08-13 13:15:00,16.08,16.08,16.06,16.06,396435.0,16.08,16.08,16.06,16.06,396435.0
2015-08-13 13:20:00,16.05,16.07,16.01,16.02,636765.0,16.05,16.07,16.01,16.02,636765.0
2015-08-13 13:25:00,16.01,16.05,16.01,16.05,385035.0,16.01,16.05,16.01,16.05,385035.0
2015-08-13 13:30:00,16.04,16.07,16.03,16.07,311415.0,16.04,16.07,16.03,16.07,311415.0
2015-08-13 13:35:00,16.06,16.06,16.02,16.04,511230.0,16.06,16.06,16.02,16.04,511230.0
2015-08-13 13:40:00,16.03,16.03,15.98,15.98,645210.0,16.03,16.03,15.98,15.98,645210.0
2015-08-13 13:45:00,15.98,15.99,15.96,15.96,760395.0,15.98,15.99,15.96,15.96,760395.0
2015-08-13 13:50:00,15.97,15.97,15.94,15.95,335355.0,15.97,15.97,15.94,15.95,335355.0
2015-08-13 13:55:00,15.96,15.97,15.94,15.96,162720.0,15.96,15.97,15.94,15.96,162720.0
2015-08-13 14:00:00,15.97,16.02,15.95,16.0,489345.0,15.97,16.02,15.95,16.0,489345.0
2015-08-13 14:05:00,16.0,16.03,15.99,16.01,392115.0,16.0,16.03,15.99,16.01,392115.0
2015-08-13 14:10:00,16.01,16.04,16.01,16.01,378900.0,16.01,16.04,16.01,16.01,378900.0
2015-08-13 14:15:00,16.02,16.02,15.98,16.0,366975.0,16.02,16.02,15.98,16.0,366975.0
2015-08-13 14:20:00,16.0,16.08,16.0,16.08,983940.0,16.0,16.08,16.0,16.08,983940.0
2015-08-13 14:25:00,16.08,16.1,16.03,16.05,518805.0,16.08,16.1,16.03,16.05,518805.0
2015-08-13 14:30:00,16.05,16.07,16.04,16.05,404790.0,16.05,16.07,16.04,16.05,404790.0
2015-08-13 14:35:00,16.06,16.09,16.05,16.07,228930.0,16.06,16.09,16.05,16.07,228930.0
2015-08-13 14:40:00,16.07,16.12,16.06,16.12,517455.0,16.07,16.12,16.06,16.12,517455.0
2015-08-13 14:45:00,16.11,16.13,16.1,16.12,605235.0,16.11,16.13,16.1,16.12,605235.0
2015-08-13 14:50:00,16.13,16.16,16.12,16.12,644970.0,16.13,16.16,16.12,16.12,644970.0
2015-08-13 14:55:00,16.12,16.14,16.07,16.09,395940.0,16.12,16.14,16.07,16.09,395940.0
2015-08-13 15:00:00,16.09,16.11,16.08,16.11,268485.0,16.09,16.11,16.08,16.11,268485.0
2015-08-13 15:05:00,16.1,16.14,16.1,16.13,527415.0,16.1,16.14,16.1,16.13,527415.0
2015-08-13 15:10:00,16.13,16.21,16.12,16.15,881400.0,16.13,16.21,16.12,16.15,881400.0
2015-08-13 15:15:00,16.15,16.2,16.15,16.18,378870.0,16.15,16.2,16.15,16.18,378870.0
2015-08-13 15:20:00,16.19,16.2,16.14,16.16,532185.0,16.19,16.2,16.14,16.16,532185.0
2015-08-13 15:25:00,16.16,16.17,16.15,16.16,201390.0,16.16,16.17,16.15,16.16,201390.0
2015-08-13 15:30:00,16.16,16.16,16.11,16.14,554790.0,16.16,16.16,16.11,16.14,554790.0
2015-08-13 15:35:00,16.14,16.14,16.1,16.12,895245.0,16.14,16.14,16.1,16.12,895245.0
2015-08-13 15:40:00,16.12,16.16,16.08,16.1,880530.0,16.12,16.16,16.08,16.1,880530.0
2015-08-13 15:45:00,16.11,16.14,16.09,16.13,562590.0,16.11,16.14,16.09,16.13,562590.0
2015-08-13 15:50:00,16.13,16.17,16.13,16.16,848295.0,16.13,16.17,16.13,16.16,848295.0
2015-08-13 15:55:00,16.16,16.19,16.15,16.17,1838685.0,16.16,16.19,16.15,16.17,1838685.0
2015-08-14 09:30:00,16.48,16.53,16.38,16.43,3571275.0,16.48,16.53,16.38,16.43,3571275.0
2015-08-14 09:35:00,16.45,16.45,16.32,16.35,2553195.0,16.45,16.45,16.32,16.35,2553195.0
2015-08-14 09:40:00,16.35,16.38,16.25,16.32,2175465.0,16.35,16.38,16.25,16.32,2175465.0
2015-08-14 09:45:00,16.34,16.34,16.25,16.29,1719240.0,16.34,16.34,16.25,16.29,1719240.0
2015-08-14 09:50:00,16.28,16.36,16.28,16.34,1207815.0,16.28,16.36,16.28,16.34,1207815.0
2015-08-14 09:55:00,16.33,16.34,16.29,16.3,1224150.0,16.33,16.34,16.29,16.3,1224150.0
2015-08-14 10:00:00,16.3,16.31,16.22,16.3,1963860.0,16.3,16.31,16.22,16.3,1963860.0
2015-08-14 10:05:00,16.29,16.31,16.25,16.29,1007370.0,16.29,16.31,16.25,16.29,1007370.0
2015-08-14 10:10:00,16.28,16.34,16.27,16.33,1202685.0,16.28,16.34,16.27,16.33,1202685.0
2015-08-14 10:15:00,16.33,16.38,16.32,16.35,1276320.0,16.33,16.38,16.32,16.35,1276320.0
2015-08-14 10:20:00,16.34,16.36,16.33,16.35,749880.0,16.34,16.36,16.33,16.35,749880.0
2015-08-14 10:25:00,16.35,16.36,16.32,16.33,514665.0,16.35,16.36,16.32,16.33,514665.0
2015-08-14 10:30:00,16.33,16.35,16.29,16.31,511245.0,16.33,16.35,16.29,16.31,511245.0
2015-08-14 10:35:00,16.3,16.32,16.29,16.31,622260.0,16.3,16.32,16.29,16.31,622260.0
2015-08-14 10:40:00,16.32,16.34,16.29,16.29,892875.0,16.32,16.34,16.29,16.29,892875.0
2015-08-14 10:45:00,16.29,16.29,16.22,16.23,1600650.0,16.29,16.29,16.22,16.23,1600650.0
2015-08-14 10:50:00,16.23,16.27,16.22,16.27,388530.0,16.23,16.27,16.22,16.27,388530.0
2015-08-14 10:55:00,16.26,16.27,16.24,16.24,376020.0,16.26,16.27,16.24,16.24,376020.0
2015-08-14 11:00:00,16.24,16.29,16.23,16.26,1116225.0,16.24,16.29,16.23,16.26,1116225.0
2015-08-14 11:05:00,16.26,16.3,16.25,16.27,503010.0,16.26,16.3,16.25,16.27,503010.0
2015-08-14 11:10:00,16.27,16.3,16.26,16.28,577215.0,16.27,16.3,16.26,16.28,577215.0
2015-08-14 11:15:00,16.26,16.28,16.24,16.26,307095.0,16.26,16.28,16.24,16.26,307095.0
2015-08-14 11:20:00,16.26,16.29,16.26,16.29,513060.0,16.26,16.29,16.26,16.29,513060.0
2015-08-14 11:25:00,16.28,16.31,16.28,16.29,326055.0,16.28,16.31,16.28,16.29,326055.0
2015-08-14 11:30:00,16.3,16.33,16.29,16.29,440130.0,16.3,16.33,16.29,16.29,440130.0
2015-08-14 11:35:00,16.29,16.32,16.27,16.31,401490.0,16.29,16.32,16.27,16.31,401490.0
2015-08-14 11:40:00,16.3,16.37,16.3,16.33,536730.0,16.3,16.37,16.3,16.33,536730.0
2015-08-14 11:45:00,16.35,16.37,16.33,16.34,1101030.0,16.35,16.37,16.33,16.34,1101030.0
2015-08-14 11:50:00,16.35,16.35,16.31,16.32,326655.0,16.35,16.35,16.31,16.32,326655.0
2015-08-14 11:55:00,16.32,16.34,16.3,16.31,332670.0,16.32,16.34,16.3,16.31,332670.0
2015-08-14 12:00:00,16.32,16.32,16.29,16.29,274245.0,16.32,16.32,16.29,16.29,274245.0
2015-08-14 12:05:00,16.29,16.32,16.28,16.31,251550.0,16.29,16.32,16.28,16.31,251550.0
2015-08-14 12:10:00,16.3,16.32,16.29,16.31,359310.0,16.3,16.32,16.29,16.31,359310.0
2015-08-14 12:15:00,16.3,16.32,16.29,16.31,464535.0,16.3,16.32,16.29,16.31,464535.0
2015-08-14 12:20:00,16.31,16.32,16.28,16.3,829275.0,16.31,16.32,16.28,16.3,829275.0
2015-08-14 12:25:00,16.3,16.35,16.29,16.34,331020.0,16.3,16.35,16.29,16.34,331020.0
2015-08-14 12:30:00,16.33,16.37,16.33,16.35,235680.0,16.33,16.37,16.33,16.35,235680.0
2015-08-14 12:35:00,16.35,16.35,16.33,16.34,188745.0,16.35,16.35,16.33,16.34,188745.0
2015-08-14 12:40:00,16.34,16.36,16.33,16.34,114705.0,16.34,16.36,16.33,16.34,114705.0
2015-08-14 12:45:00,16.34,16.34,16.31,16.32,213045.0,16.34,16.34,16.31,16.32,213045.0
2015-08-14 12:50:00,16.31,16.33,16.31,16.32,133485.0,16.31,16.33,16.31,16.32,133485.0
2015-08-14 12:55:00,16.32,16.35,16.31,16.34,232710.0,16.32,16.35,16.31,16.34,232710.0
2015-08-14 13:00:00,16.33,16.34,16.3,16.31,630855.0,16.33,16.34,16.3,16.31,630855.0
2015-08-14 13:05:00,16.31,16.32,16.28,16.29,248985.0,16.31,16.32,16.28,16.29,248985.0
2015-08-14 13:10:00,16.28,16.32,16.27,16.31,144960.0,16.28,16.32,16.27,16.31,144960.0
2015-08-14 13:15:00,16.32,16.33,16.28,16.29,289425.0,16.32,16.33,16.28,16.29,289425.0
2015-08-14 13:20:00,16.29,16.3,16.28,16.3,183690.0,16.29,16.3,16.28,16.3,183690.0
2015-08-14 13:25:00,16.29,16.3,16.28,16.28,137685.0,16.29,16.3,16.28,16.28,137685.0
2015-08-14 13:30:00,16.29,16.3,16.26,16.26,295035.0,16.29,16.3,16.26,16.26,295035.0
2015-08-14 13:35:00,16.26,16.26,16.24,16.25,376380.0,16.26,16.26,16.24,16.25,376380.0
2015-08-14 13:40:00,16.24,16.26,16.23,16.24,368340.0,16.24,16.26,16.23,16.24,368340.0
2015-08-14 13:45:00,16.23,16.25,16.22,16.23,379965.0,16.23,16.25,16.22,16.23,379965.0
2015-08-14 13:50:00,16.22,16.25,16.22,16.24,174540.0,16.22,16.25,16.22,16.24,174540.0
2015-08-14 13:55:00,16.25,16.25,16.22,16.22,235410.0,16.25,16.25,16.22,16.22,235410.0
2015-08-14 14:00:00,16.22,16.23,16.2,16.21,369225.0,16.22,16.23,16.2,16.21,369225.0
2015-08-14 14:05:00,16.22,16.23,16.2,16.22,226995.0,16.22,16.23,16.2,16.22,226995.0
2015-08-14 14:10:00,16.22,16.27,16.22,16.26,499020.0,16.22,16.27,16.22,16.26,499020.0
2015-08-14 14:15:00,16.27,16.27,16.22,16.23,766200.0,16.27,16.27,16.22,16.23,766200.0
2015-08-14 14:20:00,16.23,16.24,16.22,16.23,211875.0,16.23,16.24,16.22,16.23,211875.0
2015-08-14 14:25:00,16.23,16.27,16.22,16.25,322470.0,16.23,16.27,16.22,16.25,322470.0
2015-08-14 14:30:00,16.25,16.26,16.24,16.25,330915.0,16.25,16.26,16.24,16.25,330915.0
2015-08-14 14:35:00,16.25,16.25,16.21,16.21,438765.0,16.25,16.25,16.21,16.21,438765.0
2015-08-14 14:40:00,16.21,16.21,16.15,16.17,1142880.0,16.21,16.21,16.15,16.17,1142880.0
2015-08-14 14:45:00,16.16,16.18,16.16,16.16,307470.0,16.16,16.18,16.16,16.16,307470.0
2015-08-14 14:50:00,16.16,16.16,16.12,16.14,1147740.0,16.16,16.16,16.12,16.14,1147740.0
2015-08-14 14:55:00,16.14,16.17,16.12,16.15,974040.0,16.14,16.17,16.12,16.15,974040.0
2015-08-14 15:00:00,16.15,16.2,16.15,16.18,797820.0,16.15,16.2,16.15,16.18,797820.0
2015-08-14 15:05:00,16.18,16.19,16.15,16.16,525165.0,16.18,16.19,16.15,16.16,525165.0
2015-08-14 15:10:00,16.16,16.2,16.16,16.17,484860.0,16.16,16.2,16.16,16.17,484860.0
2015-08-14 15:15:00,16.17,16.19,16.15,16.19,658305.0,16.17,16.19,16.15,16.19,658305.0
2015-08-14 15:20:00,16.18,16.19,16.17,16.19,169695.0,16.18,16.19,16.17,16.19,169695.0
2015-08-14 15:25:00,16.2,16.2,16.17,16.18,339045.0,16.2,16.2,16.17,16.18,339045.0
2015-08-14 15:30:00,16.19,16.19,16.17,16.18,237525.0,16.19,16.19,16.17,16.18,237525.0
2015-08-14 15:35:00,16.17,16.19,16.16,16.19,496605.0,16.17,16.19,16.16,16.19,496605.0
2015-08-14 15:40:00,16.19,16.19,16.17,16.19,551895.0,16.19,16.19,16.17,16.19,551895.0
2015-08-14 15:45:00,16.19,16.22,16.16,16.21,862260.0,16.19,16.22,16.16,16.21,862260.0
2015-08-14 15:50:00,16.21,16.27,16.2,16.21,1206255.0,16.21,16.27,16.2,16.21,1206255.0
2015-08-14 15:55:00,16.21,16.22,16.2,16.21,1475040.0,16.21,16.22,16.2,16.21,1475040.0
2015-08-17 09:30:00,17.04,17.11,16.92,17.01,8512845.0,17.04,17.11,16.92,17.01,8512845.0
2015-08-17 09:35:00,17.03,17.05,16.83,16.84,4192350.0,17.03,17.05,16.83,16.84,4192350.0
2015-08-17 09:40:00,16.85,16.97,16.81,16.86,3877260.0,16.85,16.97,16.81,16.86,3877260.0
2015-08-17 09:45:00,16.86,16.88,16.77,16.8,2281905.0,16.86,16.88,16.77,16.8,2281905.0
2015-08-17 09:50:00,16.8,16.82,16.72,16.75,3127035.0,16.8,16.82,16.72,16.75,3127035.0
2015-08-17 09:55:00,16.76,16.85,16.75,16.82,2416230.0,16.76,16.85,16.75,16.82,2416230.0
2015-08-17 10:00:00,16.81,16.88,16.78,16.87,1886295.0,16.81,16.88,16.78,16.87,1886295.0
2015-08-17 10:05:00,16.86,16.91,16.83,16.84,1746405.0,16.86,16.91,16.83,16.84,1746405.0
2015-08-17 10:10:00,16.85,16.89,16.8,16.87,1457505.0,16.85,16.89,16.8,16.87,1457505.0
2015-08-17 10:15:00,16.87,16.89,16.84,16.88,1385175.0,16.87,16.89,16.84,16.88,1385175.0
2015-08-17 10:20:00,16.88,16.89,16.81,16.86,1243290.0,16.88,16.89,16.81,16.86,1243290.0
2015-08-17 10:25:00,16.86,16.87,16.83,16.85,418545.0,16.86,16.87,16.83,16.85,418545.0
2015-08-17 10:30:00,16.84,16.85,16.8,16.81,844695.0,16.84,16.85,16.8,16.81,844695.0
2015-08-17 10:35:00,16.81,16.82,16.7,16.73,2073360.0,16.81,16.82,16.7,16.73,2073360.0
2015-08-17 10:40:00,16.74,16.75,16.7,16.74,1549860.0,16.74,16.75,16.7,16.74,1549860.0
2015-08-17 10:45:00,16.74,16.8,16.74,16.75,989415.0,16.74,16.8,16.74,16.75,989415.0
2015-08-17 10:50:00,16.78,16.82,16.75,16.79,808680.0,16.78,16.82,16.75,16.79,808680.0
2015-08-17 10:55:00,16.81,16.83,16.79,16.81,638010.0,16.81,16.83,16.79,16.81,638010.0
2015-08-17 11:00:00,16.81,16.82,16.77,16.8,755325.0,16.81,16.82,16.77,16.8,755325.0
2015-08-17 11:05:00,16.81,16.84,16.8,16.81,720150.0,16.81,16.84,16.8,16.81,720150.0
2015-08-17 11:10:00,16.81,16.84,16.79,16.8,650220.0,16.81,16.84,16.79,16.8,650220.0
2015-08-17 11:15:00,16.8,16.8,16.73,16.74,835020.0,16.8,16.8,16.73,16.74,835020.0
2015-08-17 11:20:00,16.75,16.78,16.72,16.77,1341000.0,16.75,16.78,16.72,16.77,1341000.0
2015-08-17 11:25:00,16.76,16.79,16.74,16.78,403890.0,16.76,16.79,16.74,16.78,403890.0
2015-08-17 11:30:00,16.77,16.78,16.73,16.77,414945.0,16.77,16.78,16.73,16.77,414945.0
2015-08-17 11:35:00,16.76,16.79,16.73,16.75,650295.0,16.76,16.79,16.73,16.75,650295.0
2015-08-17 11:40:00,16.76,16.82,16.75,16.82,732405.0,16.76,16.82,16.75,16.82,732405.0
2015-08-17 11:45:00,16.81,16.89,16.8,16.86,1153740.0,16.81,16.89,16.8,16.86,1153740.0
2015-08-17 11:50:00,16.87,16.89,16.83,16.84,814605.0,16.87,16.89,16.83,16.84,814605.0
2015-08-17 11:55:00,16.84,16.89,16.83,16.87,845580.0,16.84,16.89,16.83,16.87,845580.0
2015-08-17 12:00:00,16.88,16.9,16.84,16.85,809040.0,16.88,16.9,16.84,16.85,809040.0
2015-08-17 12:05:00,16.84,16.88,16.84,16.88,530010.0,16.84,16.88,16.84,16.88,530010.0
2015-08-17 12:10:00,16.87,16.87,16.83,16.84,648555.0,16.87,16.87,16.83,16.84,648555.0
2015-08-17 12:15:00,16.83,16.86,16.81,16.82,794745.0,16.83,16.86,16.81,16.82,794745.0
2015-08-17 12:20:00,16.83,16.85,16.8,16.8,382335.0,16.83,16.85,16.8,16.8,382335.0
2015-08-17 12:25:00,16.82,16.82,16.78,16.8,792255.0,16.82,16.82,16.78,16.8,792255.0
2015-08-17 12:30:00,16.8,16.83,16.79,16.82,456495.0,16.8,16.83,16.79,16.82,456495.0
2015-08-17 12:35:00,16.82,16.86,16.81,16.86,557865.0,16.82,16.86,16.81,16.86,557865.0
2015-08-17 12:40:00,16.86,16.87,16.84,16.87,274095.0,16.86,16.87,16.84,16.87,274095.0
2015-08-17 12:45:00,16.87,16.88,16.85,16.87,402735.0,16.87,16.88,16.85,16.87,402735.0
2015-08-17 12:50:00,16.86,16.87,16.84,16.86,653685.0,16.86,16.87,16.84,16.86,653685.0
2015-08-17 12:55:00,16.86,16.93,16.85,16.93,1588230.0,16.86,16.93,16.85,16.93,1588230.0
2015-08-17 13:00:00,16.93,16.96,16.92,16.95,1228815.0,16.93,16.96,16.92,16.95,1228815.0
2015-08-17 13:05:00,16.94,16.99,16.93,16.95,1065390.0,16.94,16.99,16.93,16.95,1065390.0
2015-08-17 13:10:00,16.94,16.95,16.91,16.93,771975.0,16.94,16.95,16.91,16.93,771975.0
2015-08-17 13:15:00,16.94,16.97,16.9,16.92,758190.0,16.94,16.97,16.9,16.92,758190.0
2015-08-17 13:20:00,16.92,16.95,16.9,16.92,1024320.0,16.92,16.95,16.9,16.92,1024320.0
2015-08-17 13:25:00,16.93,16.95,16.91,16.95,556815.0,16.93,16.95,16.91,16.95,556815.0
2015-08-17 13:30:00,16.96,16.96,16.91,16.92,783855.0,16.96,16.96,16.91,16.92,783855.0
2015-08-17 13:35:00,16.92,16.95,16.9,16.93,828960.0,16.92,16.95,16.9,16.93,828960.0
2015-08-17 13:40:00,16.94,16.94,16.92,16.93,344685.0,16.94,16.94,16.92,16.93,344685.0
2015-08-17 13:45:00,16.94,16.96,16.92,16.95,366045.0,16.94,16.96,16.92,16.95,366045.0
2015-08-17 13:50:00,16.95,16.99,16.93,16.98,921840.0,16.95,16.99,16.93,16.98,921840.0
2015-08-17 13:55:00,16.99,17.02,16.95,16.96,906945.0,16.99,17.02,16.95,16.96,906945.0
2015-08-17 14:00:00,16.96,17.0,16.94,17.0,644850.0,16.96,17.0,16.94,17.0,644850.0
2015-08-17 14:05:00,17.0,17.0,16.95,16.98,1483305.0,17.0,17.0,16.95,16.98,1483305.0
2015-08-17 14:10:00,16.99,17.01,16.98,16.99,735855.0,16.99,17.01,16.98,16.99,735855.0
2015-08-17 14:15:00,16.99,17.0,16.91,16.96,798870.0,16.99,17.0,16.91,16.96,798870.0
2015-08-17 14:20:00,16.95,16.97,16.94,16.96,535035.0,16.95,16.97,16.94,16.96,535035.0
2015-08-17 14:25:00,16.96,16.99,16.95,16.97,522465.0,16.96,16.99,16.95,16.97,522465.0
2015-08-17 14:30:00,16.97,16.98,16.92,16.93,389025.0,16.97,16.98,16.92,16.93,389025.0
2015-08-17 14:35:00,16.93,16.94,16.9,16.91,499725.0,16.93,16.94,16.9,16.91,499725.0
2015-08-17 14:40:00,16.92,16.96,16.92,16.94,220845.0,16.92,16.96,16.92,16.94,220845.0
2015-08-17 14:45:00,16.94,16.95,16.93,16.94,426780.0,16.94,16.95,16.93,16.94,426780.0
2015-08-17 14:50:00,16.95,16.95,16.91,16.91,412230.0,16.95,16.95,16.91,16.91,412230.0
2015-08-17 14:55:00,16.92,16.96,16.91,16.93,437835.0,16.92,16.96,16.91,16.93,437835.0
2015-08-17 15:00:00,16.93,16.94,16.9,16.91,347580.0,16.93,16.94,16.9,16.91,347580.0
2015-08-17 15:05:00,16.91,16.92,16.88,16.92,835350.0,16.91,16.92,16.88,16.92,835350.0
2015-08-17 15:10:00,16.91,16.93,16.9,16.9,538410.0,16.91,16.93,16.9,16.9,538410.0
2015-08-17 15:15:00,16.91,16.92,16.89,16.91,455880.0,16.91,16.92,16.89,16.91,455880.0
2015-08-17 15:20:00,16.91,16.93,16.89,16.92,371340.0,16.91,16.93,16.89,16.92,371340.0
2015-08-17 15:25:00,16.92,16.94,16.91,16.93,450525.0,16.92,16.94,16.91,16.93,450525.0
2015-08-17 15:30:00,16.93,16.95,16.91,16.94,772095.0,16.93,16.95,16.91,16.94,772095.0
2015-08-17 15:35:00,16.95,16.98,16.93,16.95,843540.0,16.95,16.98,16.93,16.95,843540.0
2015-08-17 15:40:00,16.95,16.98,16.94,16.95,1160070.0,16.95,16.98,16.94,16.95,1160070.0
2015-08-17 15:45:00,16.95,16.98,16.95,16.98,869115.0,16.95,16.98,16.95,16.98,869115.0
2015-08-17 15:50:00,16.98,17.01,16.97,17.0,2219475.0,16.98,17.01,16.97,17.0,2219475.0
2015-08-17 15:55:00,16.99,17.03,16.99,17.0,2535405.0,16.99,17.03,16.99,17.0,2535405.0
2015-08-18 09:30:00,17.03,17.06,16.95,17.03,2239950.0,17.03,17.06,16.95,17.03,2239950.0
2015-08-18 09:35:00,17.01,17.03,16.9,16.95,1702665.0,17.01,17.03,16.9,16.95,1702665.0
2015-08-18 09:40:00,16.96,17.03,16.95,17.03,1114125.0,16.96,17.03,16.95,17.03,1114125.0
2015-08-18 09:45:00,17.02,17.08,16.97,17.08,1078980.0,17.02,17.08,16.97,17.08,1078980.0
2015-08-18 09:50:00,17.08,17.08,17.0,17.02,703260.0,17.08,17.08,17.0,17.02,703260.0
2015-08-18 09:55:00,17.02,17.15,16.98,17.15,1574130.0,17.02,17.15,16.98,17.15,1574130.0
2015-08-18 10:00:00,17.15,17.21,17.06,17.2,1763250.0,17.15,17.21,17.06,17.2,1763250.0
2015-08-18 10:05:00,17.21,17.26,17.13,17.21,2306850.0,17.21,17.26,17.13,17.21,2306850.0
2015-08-18 10:10:00,17.21,17.23,17.14,17.2,865035.0,17.21,17.23,17.14,17.2,865035.0
2015-08-18 10:15:00,17.2,17.24,17.2,17.22,993195.0,17.2,17.24,17.2,17.22,993195.0
2015-08-18 10:20:00,17.21,17.32,17.19,17.28,2207175.0,17.21,17.32,17.19,17.28,2207175.0
2015-08-18 10:25:00,17.28,17.29,17.2,17.22,1019535.0,17.28,17.29,17.2,17.22,1019535.0
2015-08-18 10:30:00,17.22,17.24,17.18,17.19,760470.0,17.22,17.24,17.18,17.19,760470.0
2015-08-18 10:35:00,17.2,17.22,17.15,17.19,727035.0,17.2,17.22,17.15,17.19,727035.0
2015-08-18 10:40:00,17.18,17.25,17.18,17.23,814965.0,17.18,17.25,17.18,17.23,814965.0
2015-08-18 10:45:00,17.24,17.27,17.2,17.25,656595.0,17.24,17.27,17.2,17.25,656595.0
2015-08-18 10:50:00,17.26,17.27,17.21,17.23,725745.0,17.26,17.27,17.21,17.23,725745.0
2015-08-18 10:55:00,17.23,17.23,17.17,17.19,660885.0,17.23,17.23,17.17,17.19,660885.0
2015-08-18 11:00:00,17.19,17.19,17.14,17.15,559770.0,17.19,17.19,17.14,17.15,559770.0
2015-08-18 11:05:00,17.15,17.19,17.15,17.17,392445.0,17.15,17.19,17.15,17.17,392445.0
2015-08-18 11:10:00,17.17,17.21,17.15,17.2,587460.0,17.17,17.21,17.15,17.2,587460.0
2015-08-18 11:15:00,17.19,17.21,17.15,17.17,797670.0,17.19,17.21,17.15,17.17,797670.0
2015-08-18 11:20:00,17.17,17.18,17.14,17.15,379845.0,17.17,17.18,17.14,17.15,379845.0
2015-08-18 11:25:00,17.15,17.18,17.14,17.17,441180.0,17.15,17.18,17.14,17.17,441180.0
2015-08-18 11:30:00,17.17,17.17,17.14,17.14,361755.0,17.17,17.17,17.14,17.14,361755.0
2015-08-18 11:35:00,17.15,17.15,17.11,17.13,724050.0,17.15,17.15,17.11,17.13,724050.0
2015-08-18 11:40:00,17.13,17.13,17.1,17.12,605865.0,17.13,17.13,17.1,17.12,605865.0
2015-08-18 11:45:00,17.12,17.12,17.1,17.11,846450.0,17.12,17.12,17.1,17.11,846450.0
2015-08-18 11:50:00,17.12,17.15,17.09,17.15,452835.0,17.12,17.15,17.09,17.15,452835.0
2015-08-18 11:55:00,17.14,17.15,17.12,17.12,459585.0,17.14,17.15,17.12,17.12,459585.0
2015-08-18 12:00:00,17.13,17.14,17.11,17.13,386055.0,17.13,17.14,17.11,17.13,386055.0
2015-08-18 12:05:00,17.12,17.17,17.12,17.14,398850.0,17.12,17.17,17.12,17.14,398850.0
2015-08-18 12:10:00,17.14,17.16,17.14,17.15,180900.0,17.14,17.16,17.14,17.15,180900.0
2015-08-18 12:15:00,17.15,17.16,17.13,17.13,644520.0,17.15,17.16,17.13,17.13,644520.0
2015-08-18 12:20:00,17.13,17.15,17.1,17.15,322260.0,17.13,17.15,17.1,17.15,322260.0
2015-08-18 12:25:00,17.15,17.18,17.15,17.17,221895.0,17.15,17.18,17.15,17.17,221895.0
2015-08-18 12:30:00,17.17,17.17,17.15,17.16,125805.0,17.17,17.17,17.15,17.16,125805.0
2015-08-18 12:35:00,17.15,17.17,17.14,17.16,126825.0,17.15,17.17,17.14,17.16,126825.0
2015-08-18 12:40:00,17.17,17.17,17.14,17.17,168300.0,17.17,17.17,17.14,17.17,168300.0
2015-08-18 12:45:00,17.17,17.17,17.14,17.15,213135.0,17.17,17.17,17.14,17.15,213135.0
2015-08-18 12:50:00,17.15,17.18,17.14,17.18,237300.0,17.15,17.18,17.14,17.18,237300.0
2015-08-18 12:55:00,17.17,17.18,17.14,17.14,218790.0,17.17,17.18,17.14,17.14,218790.0
2015-08-18 13:00:00,17.15,17.15,17.12,17.15,382215.0,17.15,17.15,17.12,17.15,382215.0
2015-08-18 13:05:00,17.15,17.18,17.13,17.18,149355.0,17.15,17.18,17.13,17.18,149355.0
2015-08-18 13:10:00,17.18,17.18,17.15,17.17,290175.0,17.18,17.18,17.15,17.17,290175.0
2015-08-18 13:15:00,17.18,17.18,17.16,17.18,171930.0,17.18,17.18,17.16,17.18,171930.0
2015-08-18 13:20:00,17.18,17.18,17.17,17.17,124080.0,17.18,17.18,17.17,17.17,124080.0
2015-08-18 13:25:00,17.18,17.18,17.15,17.17,233280.0,17.18,17.18,17.15,17.17,233280.0
2015-08-18 13:30:00,17.17,17.17,17.15,17.17,265875.0,17.17,17.17,17.15,17.17,265875.0
2015-08-18 13:35:00,17.17,17.19,17.16,17.18,300450.0,17.17,17.19,17.16,17.18,300450.0
2015-08-18 13:40:00,17.19,17.21,17.17,17.19,478740.0,17.19,17.21,17.17,17.19,478740.0
2015-08-18 13:45:00,17.19,17.19,17.17,17.17,375750.0,17.19,17.19,17.17,17.17,375750.0
2015-08-18 13:50:00,17.17,17.18,17.15,17.18,408165.0,17.17,17.18,17.15,17.18,408165.0
2015-08-18 13:55:00,17.18,17.19,17.17,17.18,181530.0,17.18,17.19,17.17,17.18,181530.0
2015-08-18 14:00:00,17.18,17.18,17.15,17.17,312225.0,17.18,17.18,17.15,17.17,312225.0
2015-08-18 14:05:00,17.17,17.19,17.17,17.19,64020.0,17.17,17.19,17.17,17.19,64020.0
2015-08-18 14:10:00,17.2,17.2,17.17,17.19,412965.0,17.2,17.2,17.17,17.19,412965.0
2015-08-18 14:15:00,17.18,17.19,17.17,17.18,146955.0,17.18,17.19,17.17,17.18,146955.0
2015-08-18 14:20:00,17.18,17.19,17.17,17.18,263970.0,17.18,17.19,17.17,17.18,263970.0
2015-08-18 14:25:00,17.18,17.2,17.17,17.19,219375.0,17.18,17.2,17.17,17.19,219375.0
2015-08-18 14:30:00,17.19,17.21,17.18,17.19,236100.0,17.19,17.21,17.18,17.19,236100.0
2015-08-18 14:35:00,17.19,17.23,17.18,17.2,368640.0,17.19,17.23,17.18,17.2,368640.0
2015-08-18 14:40:00,17.2,17.23,17.2,17.22,177000.0,17.2,17.23,17.2,17.22,177000.0
2015-08-18 14:45:00,17.22,17.25,17.21,17.25,536340.0,17.22,17.25,17.21,17.25,536340.0
2015-08-18 14:50:00,17.25,17.25,17.22,17.24,534300.0,17.25,17.25,17.22,17.24,534300.0
2015-08-18 14:55:00,17.24,17.24,17.22,17.23,256710.0,17.24,17.24,17.22,17.23,256710.0
2015-08-18 15:00:00,17.22,17.23,17.19,17.2,495825.0,17.22,17.23,17.19,17.2,495825.0
2015-08-18 15:05:00,17.19,17.24,17.19,17.24,474915.0,17.19,17.24,17.19,17.24,474915.0
2015-08-18 15:10:00,17.24,17.27,17.23,17.26,722565.0,17.24,17.27,17.23,17.26,722565.0
2015-08-18 15:15:00,17.24,17.26,17.24,17.25,414090.0,17.24,17.26,17.24,17.25,414090.0
2015-08-18 15:20:00,17.25,17.26,17.24,17.25,414090.0,17.25,17.26,17.24,17.25,414090.0
2015-08-18 15:25:00,17.24,17.26,17.23,17.25,601020.0,17.24,17.26,17.23,17.25,601020.0
2015-08-18 15:30:00,17.25,17.26,17.23,17.24,575265.0,17.25,17.26,17.23,17.24,575265.0
2015-08-18 15:35:00,17.25,17.3,17.24,17.29,1265070.0,17.25,17.3,17.24,17.29,1265070.0
2015-08-18 15:40:00,17.29,17.32,17.25,17.31,1180095.0,17.29,17.32,17.25,17.31,1180095.0
2015-08-18 15:45:00,17.31,17.36,17.31,17.35,2561325.0,17.31,17.36,17.31,17.35,2561325.0
2015-08-18 15:50:00,17.35,17.39,17.32,17.39,2250855.0,17.35,17.39,17.32,17.39,2250855.0
2015-08-18 15:55:00,17.39,17.4,17.34,17.38,3013275.0,17.39,17.4,17.34,17.38,3013275.0
2015-08-19 09:30:00,17.36,17.38,17.26,17.27,1932510.0,17.36,17.38,17.26,17.27,1932510.0
2015-08-19 09:35:00,17.27,17.33,17.21,17.21,1319040.0,17.27,17.33,17.21,17.21,1319040.0
2015-08-19 09:40:00,17.22,17.25,17.15,17.2,2076345.0,17.22,17.25,17.15,17.2,2076345.0
2015-08-19 09:45:00,17.18,17.23,17.17,17.21,760050.0,17.18,17.23,17.17,17.21,760050.0
2015-08-19 09:50:00,17.2,17.2,17.12,17.13,1710975.0,17.2,17.2,17.12,17.13,1710975.0
2015-08-19 09:55:00,17.13,17.18,17.12,17.14,597555.0,17.13,17.18,17.12,17.14,597555.0
2015-08-19 10:00:00,17.15,17.23,17.11,17.2,932940.0,17.15,17.23,17.11,17.2,932940.0
2015-08-19 10:05:00,17.21,17.28,17.2,17.27,720735.0,17.21,17.28,17.2,17.27,720735.0
2015-08-19 10:10:00,17.28,17.3,17.25,17.29,642690.0,17.28,17.3,17.25,17.29,642690.0
2015-08-19 10:15:00,17.29,17.3,17.23,17.28,715905.0,17.29,17.3,17.23,17.28,715905.0
2015-08-19 10:20:00,17.29,17.36,17.27,17.34,779895.0,17.29,17.36,17.27,17.34,779895.0
2015-08-19 10:25:00,17.35,17.37,17.3,17.33,560970.0,17.35,17.37,17.3,17.33,560970.0
2015-08-19 10:30:00,17.33,17.35,17.27,17.34,421440.0,17.33,17.35,17.27,17.34,421440.0
2015-08-19 10:35:00,17.33,17.33,17.31,17.31,323265.0,17.33,17.33,17.31,17.31,323265.0
2015-08-19 10:40:00,17.32,17.32,17.2,17.24,920280.0,17.32,17.32,17.2,17.24,920280.0
2015-08-19 10:45:00,17.24,17.25,17.21,17.23,426225.0,17.24,17.25,17.21,17.23,426225.0
2015-08-19 10:50:00,17.23,17.24,17.21,17.21,602130.0,17.23,17.24,17.21,17.21,602130.0
2015-08-19 10:55:00,17.22,17.25,17.21,17.24,845250.0,17.22,17.25,17.21,17.24,845250.0
2015-08-19 11:00:00,17.24,17.28,17.24,17.24,503115.0,17.24,17.28,17.24,17.24,503115.0
2015-08-19 11:05:00,17.23,17.25,17.19,17.23,1319910.0,17.23,17.25,17.19,17.23,1319910.0
2015-08-19 11:10:00,17.22,17.22,17.19,17.21,232635.0,17.22,17.22,17.19,17.21,232635.0
2015-08-19 11:15:00,17.21,17.21,17.13,17.14,812940.0,17.21,17.21,17.13,17.14,812940.0
2015-08-19 11:20:00,17.14,17.17,17.09,17.1,1015605.0,17.14,17.17,17.09,17.1,1015605.0
2015-08-19 11:25:00,17.11,17.14,17.11,17.13,332010.0,17.11,17.14,17.11,17.13,332010.0
2015-08-19 11:30:00,17.13,17.14,17.11,17.13,436425.0,17.13,17.14,17.11,17.13,436425.0
2015-08-19 11:35:00,17.13,17.13,17.05,17.06,826785.0,17.13,17.13,17.05,17.06,826785.0
2015-08-19 11:40:00,17.07,17.09,17.03,17.04,763830.0,17.07,17.09,17.03,17.04,763830.0
2015-08-19 11:45:00,17.04,17.07,17.03,17.03,593580.0,17.04,17.07,17.03,17.03,593580.0
2015-08-19 11:50:00,17.04,17.08,17.02,17.04,541485.0,17.04,17.08,17.02,17.04,541485.0
2015-08-19 11:55:00,17.05,17.1,17.04,17.09,354360.0,17.05,17.1,17.04,17.09,354360.0
2015-08-19 12:00:00,17.09,17.11,17.07,17.1,256470.0,17.09,17.11,17.07,17.1,256470.0
2015-08-19 12:05:00,17.09,17.11,17.08,17.09,170550.0,17.09,17.11,17.08,17.09,170550.0
2015-08-19 12:10:00,17.1,17.12,17.08,17.1,314445.0,17.1,17.12,17.08,17.1,314445.0
2015-08-19 12:15:00,17.1,17.1,17.07,17.08,113055.0,17.1,17.1,17.07,17.08,113055.0
2015-08-19 12:20:00,17.08,17.11,17.08,17.1,170385.0,17.08,17.11,17.08,17.1,170385.0
2015-08-19 12:25:00,17.11,17.13,17.08,17.12,218580.0,17.11,17.13,17.08,17.12,218580.0
2015-08-19 12:30:00,17.11,17.15,17.11,17.13,246435.0,17.11,17.15,17.11,17.13,246435.0
2015-08-19 12:35:00,17.13,17.15,17.11,17.14,746280.0,17.13,17.15,17.11,17.14,746280.0
2015-08-19 12:40:00,17.14,17.17,17.12,17.12,176265.0,17.14,17.17,17.12,17.12,176265.0
2015-08-19 12:45:00,17.12,17.13,17.07,17.09,555120.0,17.12,17.13,17.07,17.09,555120.0
2015-08-19 12:50:00,17.09,17.1,17.07,17.08,177690.0,17.09,17.1,17.07,17.08,177690.0
2015-08-19 12:55:00,17.08,17.11,17.07,17.08,228225.0,17.08,17.11,17.07,17.08,228225.0
2015-08-19 13:00:00,17.08,17.12,17.08,17.1,244335.0,17.08,17.12,17.08,17.1,244335.0
2015-08-19 13:05:00,17.1,17.11,17.08,17.09,291975.0,17.1,17.11,17.08,17.09,291975.0
2015-08-19 13:10:00,17.08,17.11,17.08,17.1,229155.0,17.08,17.11,17.08,17.1,229155.0
2015-08-19 13:15:00,17.1,17.12,17.08,17.1,303015.0,17.1,17.12,17.08,17.1,303015.0
2015-08-19 13:20:00,17.1,17.15,17.09,17.13,307620.0,17.1,17.15,17.09,17.13,307620.0
2015-08-19 13:25:00,17.14,17.15,17.1,17.1,203385.0,17.14,17.15,17.1,17.1,203385.0
2015-08-19 13:30:00,17.09,17.13,17.09,17.11,186615.0,17.09,17.13,17.09,17.11,186615.0
2015-08-19 13:35:00,17.11,17.13,17.08,17.11,110190.0,17.11,17.13,17.08,17.11,110190.0
2015-08-19 13:40:00,17.11,17.13,17.1,17.12,165660.0,17.11,17.13,17.1,17.12,165660.0
2015-08-19 13:45:00,17.11,17.16,17.11,17.14,239010.0,17.11,17.16,17.11,17.14,239010.0
2015-08-19 13:50:00,17.14,17.16,17.12,17.12,617205.0,17.14,17.16,17.12,17.12,617205.0
2015-08-19 13:55:00,17.14,17.14,17.1,17.12,216120.0,17.14,17.14,17.1,17.12,216120.0
2015-08-19 14:00:00,17.12,17.17,17.11,17.16,333825.0,17.12,17.17,17.11,17.16,333825.0
2015-08-19 14:05:00,17.17,17.23,17.15,17.23,814500.0,17.17,17.23,17.15,17.23,814500.0
2015-08-19 14:10:00,17.23,17.27,17.22,17.27,997980.0,17.23,17.27,17.22,17.27,997980.0
2015-08-19 14:15:00,17.26,17.28,17.22,17.26,666255.0,17.26,17.28,17.22,17.26,666255.0
2015-08-19 14:20:00,17.27,17.28,17.24,17.24,627375.0,17.27,17.28,17.24,17.24,627375.0
2015-08-19 14:25:00,17.24,17.26,17.2,17.22,546795.0,17.24,17.26,17.2,17.22,546795.0
2015-08-19 14:30:00,17.21,17.22,17.18,17.19,527280.0,17.21,17.22,17.18,17.19,527280.0
2015-08-19 14:35:00,17.19,17.21,17.18,17.19,658920.0,17.19,17.21,17.18,17.19,658920.0
2015-08-19 14:40:00,17.19,17.2,17.16,17.17,296400.0,17.19,17.2,17.16,17.17,296400.0
2015-08-19 14:45:00,17.18,17.18,17.14,17.15,536700.0,17.18,17.18,17.14,17.15,536700.0
2015-08-19 14:50:00,17.16,17.16,17.1,17.11,472050.0,17.16,17.16,17.1,17.11,472050.0
2015-08-19 14:55:00,17.11,17.11,17.05,17.08,806910.0,17.11,17.11,17.05,17.08,806910.0
2015-08-19 15:00:00,17.08,17.08,17.05,17.05,642495.0,17.08,17.08,17.05,17.05,642495.0
2015-08-19 15:05:00,17.05,17.1,17.03,17.09,647400.0,17.05,17.1,17.03,17.09,647400.0
2015-08-19 15:10:00,17.09,17.1,17.07,17.08,411300.0,17.09,17.1,17.07,17.08,411300.0
2015-08-19 15:15:00,17.08,17.08,17.03,17.04,656730.0,17.08,17.08,17.03,17.04,656730.0
2015-08-19 15:20:00,17.04,17.06,17.02,17.04,565620.0,17.04,17.06,17.02,17.04,565620.0
2015-08-19 15:25:00,17.05,17.07,17.04,17.04,393615.0,17.05,17.07,17.04,17.04,393615.0
2015-08-19 15:30:00,17.04,17.05,17.02,17.03,830955.0,17.04,17.05,17.02,17.03,830955.0
2015-08-19 15:35:00,17.02,17.04,17.0,17.01,503610.0,17.02,17.04,17.0,17.01,503610.0
2015-08-19 15:40:00,17.0,17.03,17.0,17.02,431460.0,17.0,17.03,17.0,17.02,431460.0
2015-08-19 15:45:00,17.02,17.08,17.02,17.06,1082235.0,17.02,17.08,17.02,17.06,1082235.0
2015-08-19 15:50:00,17.06,17.06,17.03,17.04,543390.0,17.06,17.06,17.03,17.04,543390.0
2015-08-19 15:55:00,17.05,17.05,17.01,17.02,1263240.0,17.05,17.05,17.01,17.02,1263240.0
2015-08-20 09:30:00,16.8,16.86,16.77,16.83,2576850.0,16.8,16.86,16.77,16.83,2576850.0
2015-08-20 09:35:00,16.83,16.95,16.81,16.9,1398135.0,16.83,16.95,16.81,16.9,1398135.0
2015-08-20 09:40:00,16.9,16.97,16.87,16.91,973260.0,16.9,16.97,16.87,16.91,973260.0
2015-08-20 09:45:00,16.91,16.92,16.84,16.87,473820.0,16.91,16.92,16.84,16.87,473820.0
2015-08-20 09:50:00,16.86,16.88,16.84,16.85,605835.0,16.86,16.88,16.84,16.85,605835.0
2015-08-20 09:55:00,16.84,16.86,16.78,16.82,1306650.0,16.84,16.86,16.78,16.82,1306650.0
2015-08-20 10:00:00,16.82,16.83,16.76,16.78,752310.0,16.82,16.83,16.76,16.78,752310.0
2015-08-20 10:05:00,16.78,16.85,16.78,16.84,631050.0,16.78,16.85,16.78,16.84,631050.0
2015-08-20 10:10:00,16.85,16.86,16.81,16.84,644220.0,16.85,16.86,16.81,16.84,644220.0
2015-08-20 10:15:00,16.83,16.84,16.75,16.75,800205.0,16.83,16.84,16.75,16.75,800205.0
2015-08-20 10:20:00,16.76,16.77,16.68,16.72,1327110.0,16.76,16.77,16.68,16.72,1327110.0
2015-08-20 10:25:00,16.71,16.71,16.62,16.62,2320515.0,16.71,16.71,16.62,16.62,2320515.0
2015-08-20 10:30:00,16.62,16.62,16.52,16.57,1742085.0,16.62,16.62,16.52,16.57,1742085.0
2015-08-20 10:35:00,16.57,16.62,16.55,16.58,727050.0,16.57,16.62,16.55,16.58,727050.0
2015-08-20 10:40:00,16.58,16.61,16.57,16.6,818175.0,16.58,16.61,16.57,16.6,818175.0
2015-08-20 10:45:00,16.59,16.61,16.57,16.58,665220.0,16.59,16.61,16.57,16.58,665220.0
2015-08-20 10:50:00,16.57,16.58,16.51,16.53,1046055.0,16.57,16.58,16.51,16.53,1046055.0
2015-08-20 10:55:00,16.53,16.54,16.47,16.47,1144635.0,16.53,16.54,16.47,16.47,1144635.0
2015-08-20 11:00:00,16.47,16.57,16.45,16.51,866715.0,16.47,16.57,16.45,16.51,866715.0
2015-08-20 11:05:00,16.52,16.52,16.48,16.48,310695.0,16.52,16.52,16.48,16.48,310695.0
2015-08-20 11:10:00,16.48,16.49,16.39,16.4,1646475.0,16.48,16.49,16.39,16.4,1646475.0
2015-08-20 11:15:00,16.4,16.43,16.34,16.35,872460.0,16.4,16.43,16.34,16.35,872460.0
2015-08-20 11:20:00,16.34,16.42,16.3,16.42,1389705.0,16.34,16.42,16.3,16.42,1389705.0
2015-08-20 11:25:00,16.42,16.47,16.41,16.41,809370.0,16.42,16.47,16.41,16.41,809370.0
2015-08-20 11:30:00,16.4,16.44,16.37,16.41,387180.0,16.4,16.44,16.37,16.41,387180.0
2015-08-20 11:35:00,16.43,16.44,16.4,16.42,187560.0,16.43,16.44,16.4,16.42,187560.0
2015-08-20 11:40:00,16.42,16.43,16.41,16.41,130785.0,16.42,16.43,16.41,16.41,130785.0
2015-08-20 11:45:00,16.42,16.46,16.4,16.46,323415.0,16.42,16.46,16.4,16.46,323415.0
2015-08-20 11:50:00,16.46,16.48,16.44,16.46,451920.0,16.46,16.48,16.44,16.46,451920.0
2015-08-20 11:55:00,16.46,16.52,16.45,16.52,441915.0,16.46,16.52,16.45,16.52,441915.0
2015-08-20 12:00:00,16.52,16.52,16.45,16.48,1066545.0,16.52,16.52,16.45,16.48,1066545.0
2015-08-20 12:05:00,16.48,16.5,16.46,16.49,790380.0,16.48,16.5,16.46,16.49,790380.0
2015-08-20 12:10:00,16.48,16.52,16.48,16.51,643800.0,16.48,16.52,16.48,16.51,643800.0
2015-08-20 12:15:00,16.48,16.5,16.46,16.49,224160.0,16.48,16.5,16.46,16.49,224160.0
2015-08-20 12:20:00,16.49,16.52,16.47,16.48,488250.0,16.49,16.52,16.47,16.48,488250.0
2015-08-20 12:25:00,16.49,16.52,16.48,16.49,599865.0,16.49,16.52,16.48,16.49,599865.0
2015-08-20 12:30:00,16.49,16.49,16.41,16.41,542010.0,16.49,16.49,16.41,16.41,542010.0
2015-08-20 12:35:00,16.41,16.45,16.41,16.41,523350.0,16.41,16.45,16.41,16.41,523350.0
2015-08-20 12:40:00,16.42,16.43,16.4,16.43,578340.0,16.42,16.43,16.4,16.43,578340.0
2015-08-20 12:45:00,16.42,16.42,16.36,16.38,866895.0,16.42,16.42,16.36,16.38,866895.0
2015-08-20 12:50:00,16.38,16.38,16.35,16.35,854535.0,16.38,16.38,16.35,16.35,854535.0
2015-08-20 12:55:00,16.35,16.36,16.31,16.35,550995.0,16.35,16.36,16.31,16.35,550995.0
2015-08-20 13:00:00,16.36,16.37,16.32,16.32,332175.0,16.36,16.37,16.32,16.32,332175.0
2015-08-20 13:05:00,16.34,16.37,16.33,16.33,179355.0,16.34,16.37,16.33,16.33,179355.0
2015-08-20 13:10:00,16.34,16.34,16.31,16.31,294600.0,16.34,16.34,16.31,16.31,294600.0
2015-08-20 13:15:00,16.31,16.38,16.3,16.37,289335.0,16.31,16.38,16.3,16.37,289335.0
2015-08-20 13:20:00,16.37,16.4,16.36,16.39,687030.0,16.37,16.4,16.36,16.39,687030.0
2015-08-20 13:25:00,16.39,16.4,16.37,16.39,243000.0,16.39,16.4,16.37,16.39,243000.0
2015-08-20 13:30:00,16.39,16.42,16.38,16.39,324675.0,16.39,16.42,16.38,16.39,324675.0
2015-08-20 13:35:00,16.4,16.4,16.37,16.38,116310.0,16.4,16.4,16.37,16.38,116310.0
2015-08-20 13:40:00,16.38,16.38,16.32,16.36,305625.0,16.38,16.38,16.32,16.36,305625.0
2015-08-20 13:45:00,16.35,16.38,16.34,16.37,253590.0,16.35,16.38,16.34,16.37,253590.0
2015-08-20 13:50:00,16.38,16.42,16.38,16.39,201825.0,16.38,16.42,16.38,16.39,201825.0
2015-08-20 13:55:00,16.39,16.41,16.39,16.4,317265.0,16.39,16.41,16.39,16.4,317265.0
2015-08-20 14:00:00,16.39,16.4,16.34,16.35,324090.0,16.39,16.4,16.34,16.35,324090.0
2015-08-20 14:05:00,16.33,16.39,16.33,16.36,230325.0,16.33,16.39,16.33,16.36,230325.0
2015-08-20 14:10:00,16.36,16.4,16.36,16.37,283395.0,16.36,16.4,16.36,16.37,283395.0
2015-08-20 14:15:00,16.36,16.37,16.32,16.35,382785.0,16.36,16.37,16.32,16.35,382785.0
2015-08-20 14:20:00,16.34,16.35,16.29,16.33,718110.0,16.34,16.35,16.29,16.33,718110.0
2015-08-20 14:25:00,16.33,16.34,16.23,16.23,776070.0,16.33,16.34,16.23,16.23,776070.0
2015-08-20 14:30:00,16.24,16.28,16.21,16.24,730395.0,16.24,16.28,16.21,16.24,730395.0
2015-08-20 14:35:00,16.24,16.24,16.18,16.2,1143495.0,16.24,16.24,16.18,16.2,1143495.0
2015-08-20 14:40:00,16.2,16.21,16.14,16.17,962955.0,16.2,16.21,16.14,16.17,962955.0
2015-08-20 14:45:00,16.16,16.19,16.13,16.15,1503165.0,16.16,16.19,16.13,16.15,1503165.0
2015-08-20 14:50:00,16.16,16.23,16.16,16.23,858390.0,16.16,16.23,16.16,16.23,858390.0
2015-08-20 14:55:00,16.23,16.25,16.2,16.24,639780.0,16.23,16.25,16.2,16.24,639780.0
2015-08-20 15:00:00,16.24,16.28,16.21,16.28,582555.0,16.24,16.28,16.21,16.28,582555.0
2015-08-20 15:05:00,16.27,16.3,16.26,16.27,787920.0,16.27,16.3,16.26,16.27,787920.0
2015-08-20 15:10:00,16.27,16.3,16.25,16.26,629820.0,16.27,16.3,16.25,16.26,629820.0
2015-08-20 15:15:00,16.26,16.28,16.24,16.26,448815.0,16.26,16.28,16.24,16.26,448815.0
2015-08-20 15:20:00,16.26,16.28,16.24,16.25,659430.0,16.26,16.28,16.24,16.25,659430.0
2015-08-20 15:25:00,16.25,16.28,16.24,16.28,942165.0,16.25,16.28,16.24,16.28,942165.0
2015-08-20 15:30:00,16.28,16.32,16.27,16.3,980835.0,16.28,16.32,16.27,16.3,980835.0
2015-08-20 15:35:00,16.29,16.3,16.25,16.25,941475.0,16.29,16.3,16.25,16.25,941475.0
2015-08-20 15:40:00,16.25,16.28,16.22,16.28,1031115.0,16.25,16.28,16.22,16.28,1031115.0
2015-08-20 15:45:00,16.26,16.28,16.21,16.22,1498065.0,16.26,16.28,16.21,16.22,1498065.0
2015-08-20 15:50:00,16.22,16.22,16.16,16.17,2666490.0,16.22,16.22,16.16,16.17,2666490.0
2015-08-20 15:55:00,16.17,16.18,16.13,16.15,2628195.0,16.17,16.18,16.13,16.15,2628195.0
2015-08-21 09:30:00,15.73,15.77,15.67,15.77,3689550.0,15.73,15.77,15.67,15.77,3689550.0
2015-08-21 09:35:00,15.77,15.88,15.75,15.87,1940625.0,15.77,15.88,15.75,15.87,1940625.0
2015-08-21 09:40:00,15.86,16.04,15.77,15.94,2554575.0,15.86,16.04,15.77,15.94,2554575.0
2015-08-21 09:45:00,15.94,16.02,15.9,16.02,1274475.0,15.94,16.02,15.9,16.02,1274475.0
2015-08-21 09:50:00,16.02,16.02,15.92,15.97,743790.0,16.02,16.02,15.92,15.97,743790.0
2015-08-21 09:55:00,15.96,16.02,15.92,15.97,642765.0,15.96,16.02,15.92,15.97,642765.0
2015-08-21 10:00:00,15.97,16.2,15.96,16.19,1882545.0,15.97,16.2,15.96,16.19,1882545.0
2015-08-21 10:05:00,16.2,16.25,16.1,16.15,1798815.0,16.2,16.25,16.1,16.15,1798815.0
2015-08-21 10:10:00,16.14,16.15,16.04,16.05,1044600.0,16.14,16.15,16.04,16.05,1044600.0
2015-08-21 10:15:00,16.06,16.09,16.03,16.07,553740.0,16.06,16.09,16.03,16.07,553740.0
2015-08-21 10:20:00,16.07,16.11,16.01,16.02,727560.0,16.07,16.11,16.01,16.02,727560.0
2015-08-21 10:25:00,16.02,16.03,15.96,15.96,704115.0,16.02,16.03,15.96,15.96,704115.0
2015-08-21 10:30:00,15.96,15.99,15.87,15.89,1205385.0,15.96,15.99,15.87,15.89,1205385.0
2015-08-21 10:35:00,15.9,15.9,15.77,15.77,1039980.0,15.9,15.9,15.77,15.77,1039980.0
2015-08-21 10:40:00,15.77,15.83,15.77,15.83,2030385.0,15.77,15.83,15.77,15.83,2030385.0
2015-08-21 10:45:00,15.83,15.86,15.77,15.78,926100.0,15.83,15.86,15.77,15.78,926100.0
2015-08-21 10:50:00,15.8,15.84,15.78,15.8,1439235.0,15.8,15.84,15.78,15.8,1439235.0
2015-08-21 10:55:00,15.81,15.82,15.72,15.73,1536735.0,15.81,15.82,15.72,15.73,1536735.0
2015-08-21 11:00:00,15.73,15.76,15.71,15.71,922725.0,15.73,15.76,15.71,15.71,922725.0
2015-08-21 11:05:00,15.71,15.74,15.62,15.63,1846830.0,15.71,15.74,15.62,15.63,1846830.0
2015-08-21 11:10:00,15.62,15.67,15.59,15.65,1673310.0,15.62,15.67,15.59,15.65,1673310.0
2015-08-21 11:15:00,15.65,15.73,15.64,15.7,825825.0,15.65,15.73,15.64,15.7,825825.0
2015-08-21 11:20:00,15.7,15.71,15.6,15.61,663150.0,15.7,15.71,15.6,15.61,663150.0
2015-08-21 11:25:00,15.61,15.7,15.6,15.67,558090.0,15.61,15.7,15.6,15.67,558090.0
2015-08-21 11:30:00,15.67,15.7,15.62,15.63,603750.0,15.67,15.7,15.62,15.63,603750.0
2015-08-21 11:35:00,15.64,15.65,15.56,15.56,1182540.0,15.64,15.65,15.56,15.56,1182540.0
2015-08-21 11:40:00,15.57,15.67,15.57,15.66,827370.0,15.57,15.67,15.57,15.66,827370.0
2015-08-21 11:45:00,15.66,15.67,15.64,15.65,717150.0,15.66,15.67,15.64,15.65,717150.0
2015-08-21 11:50:00,15.65,15.66,15.6,15.64,464460.0,15.65,15.66,15.6,15.64,464460.0
2015-08-21 11:55:00,15.63,15.74,15.63,15.72,689715.0,15.63,15.74,15.63,15.72,689715.0
2015-08-21 12:00:00,15.72,15.74,15.66,15.73,678030.0,15.72,15.74,15.66,15.73,678030.0
2015-08-21 12:05:00,15.74,15.87,15.71,15.84,1816770.0,15.74,15.87,15.71,15.84,1816770.0
2015-08-21 12:10:00,15.84,15.89,15.79,15.83,2056950.0,15.84,15.89,15.79,15.83,2056950.0
2015-08-21 12:15:00,15.83,15.87,15.75,15.81,839685.0,15.83,15.87,15.75,15.81,839685.0
2015-08-21 12:20:00,15.81,15.84,15.77,15.79,519420.0,15.81,15.84,15.77,15.79,519420.0
2015-08-21 12:25:00,15.77,15.79,15.68,15.69,977565.0,15.77,15.79,15.68,15.69,977565.0
2015-08-21 12:30:00,15.68,15.73,15.66,15.68,803430.0,15.68,15.73,15.66,15.68,803430.0
2015-08-21 12:35:00,15.68,15.76,15.67,15.74,617715.0,15.68,15.76,15.67,15.74,617715.0
2015-08-21 12:40:00,15.73,15.73,15.64,15.69,275250.0,15.73,15.73,15.64,15.69,275250.0
2015-08-21 12:45:00,15.69,15.7,15.65,15.68,431580.0,15.69,15.7,15.65,15.68,431580.0
2015-08-21 12:50:00,15.68,15.7,15.64,15.69,365835.0,15.68,15.7,15.64,15.69,365835.0
2015-08-21 12:55:00,15.68,15.7,15.64,15.64,451725.0,15.68,15.7,15.64,15.64,451725.0
2015-08-21 13:00:00,15.64,15.72,15.63,15.68,684690.0,15.64,15.72,15.63,15.68,684690.0
2015-08-21 13:05:00,15.68,15.68,15.64,15.65,1001850.0,15.68,15.68,15.64,15.65,1001850.0
2015-08-21 13:10:00,15.64,15.69,15.62,15.69,1062645.0,15.64,15.69,15.62,15.69,1062645.0
2015-08-21 13:15:00,15.68,15.71,15.62,15.64,1404450.0,15.68,15.71,15.62,15.64,1404450.0
2015-08-21 13:20:00,15.65,15.74,15.64,15.74,516330.0,15.65,15.74,15.64,15.74,516330.0
2015-08-21 13:25:00,15.75,15.79,15.69,15.77,514245.0,15.75,15.79,15.69,15.77,514245.0
2015-08-21 13:30:00,15.78,15.78,15.69,15.71,622005.0,15.78,15.78,15.69,15.71,622005.0
2015-08-21 13:35:00,15.7,15.82,15.69,15.82,810960.0,15.7,15.82,15.69,15.82,810960.0
2015-08-21 13:40:00,15.81,15.82,15.77,15.8,528960.0,15.81,15.82,15.77,15.8,528960.0
2015-08-21 13:45:00,15.79,15.79,15.72,15.79,453930.0,15.79,15.79,15.72,15.79,453930.0
2015-08-21 13:50:00,15.78,15.79,15.73,15.76,322350.0,15.78,15.79,15.73,15.76,322350.0
2015-08-21 13:55:00,15.75,15.81,15.75,15.79,255990.0,15.75,15.81,15.75,15.79,255990.0
2015-08-21 14:00:00,15.8,15.82,15.77,15.78,641340.0,15.8,15.82,15.77,15.78,641340.0
2015-08-21 14:05:00,15.78,15.8,15.74,15.79,197625.0,15.78,15.8,15.74,15.79,197625.0
2015-08-21 14:10:00,15.78,15.81,15.77,15.77,851550.0,15.78,15.81,15.77,15.77,851550.0
2015-08-21 14:15:00,15.78,15.81,15.77,15.79,679440.0,15.78,15.81,15.77,15.79,679440.0
2015-08-21 14:20:00,15.79,15.81,15.78,15.78,611715.0,15.79,15.81,15.78,15.78,611715.0
2015-08-21 14:25:00,15.78,15.8,15.77,15.79,503655.0,15.78,15.8,15.77,15.79,503655.0
2015-08-21 14:30:00,15.79,15.84,15.78,15.81,738450.0,15.79,15.84,15.78,15.81,738450.0
2015-08-21 14:35:00,15.81,15.82,15.76,15.76,387375.0,15.81,15.82,15.76,15.76,387375.0
2015-08-21 14:40:00,15.77,15.77,15.73,15.76,586320.0,15.77,15.77,15.73,15.76,586320.0
2015-08-21 14:45:00,15.75,15.75,15.67,15.68,593490.0,15.75,15.75,15.67,15.68,593490.0
2015-08-21 14:50:00,15.68,15.68,15.64,15.67,1078590.0,15.68,15.68,15.64,15.67,1078590.0
2015-08-21 14:55:00,15.67,15.71,15.66,15.67,807240.0,15.67,15.71,15.66,15.67,807240.0
2015-08-21 15:00:00,15.66,15.68,15.64,15.65,820995.0,15.66,15.68,15.64,15.65,820995.0
2015-08-21 15:05:00,15.66,15.66,15.58,15.6,770430.0,15.66,15.66,15.58,15.6,770430.0
2015-08-21 15:10:00,15.6,15.61,15.54,15.54,918795.0,15.6,15.61,15.54,15.54,918795.0
2015-08-21 15:15:00,15.54,15.57,15.51,15.57,1314735.0,15.54,15.57,15.51,15.57,1314735.0
2015-08-21 15:20:00,15.57,15.57,15.49,15.53,1062540.0,15.57,15.57,15.49,15.53,1062540.0
2015-08-21 15:25:00,15.53,15.53,15.45,15.47,1333920.0,15.53,15.53,15.45,15.47,1333920.0
2015-08-21 15:30:00,15.47,15.47,15.41,15.41,1244640.0,15.47,15.47,15.41,15.41,1244640.0
2015-08-21 15:35:00,15.41,15.42,15.37,15.41,2082795.0,15.41,15.42,15.37,15.41,2082795.0
2015-08-21 15:40:00,15.41,15.49,15.4,15.47,1886715.0,15.41,15.49,15.4,15.47,1886715.0
2015-08-21 15:45:00,15.47,15.48,15.43,15.47,1933455.0,15.47,15.48,15.43,15.47,1933455.0
2015-08-21 15:50:00,15.46,15.48,15.4,15.4,1869315.0,15.46,15.48,15.4,15.4,1869315.0
2015-08-21 15:55:00,15.4,15.44,15.38,15.39,3939570.0,15.4,15.44,15.38,15.39,3939570.0
2015-08-24 09:30:00,13.52,13.92,13.0,13.67,10213440.0,13.52,13.92,13.0,13.67,10213440.0
2015-08-24 09:35:00,13.69,14.4,13.67,14.32,3981780.0,13.69,14.4,13.67,14.32,3981780.0
2015-08-24 09:40:00,14.33,14.59,13.87,14.45,3694275.0,14.33,14.59,13.87,14.45,3694275.0
2015-08-24 09:45:00,14.46,14.69,14.36,14.38,3152625.0,14.46,14.69,14.36,14.38,3152625.0
2015-08-24 09:50:00,14.36,14.5,14.36,14.43,3584400.0,14.36,14.5,14.36,14.43,3584400.0
2015-08-24 09:55:00,14.43,14.53,14.4,14.49,2451900.0,14.43,14.53,14.4,14.49,2451900.0
2015-08-24 10:00:00,14.45,14.67,14.45,14.61,2037090.0,14.45,14.67,14.45,14.61,2037090.0
2015-08-24 10:05:00,14.61,14.79,14.6,14.79,2455890.0,14.61,14.79,14.6,14.79,2455890.0
2015-08-24 10:10:00,14.79,14.93,14.75,14.79,2795115.0,14.79,14.93,14.75,14.79,2795115.0
2015-08-24 10:15:00,14.79,14.88,14.68,14.87,3184425.0,14.79,14.88,14.68,14.87,3184425.0
2015-08-24 10:20:00,14.84,14.96,14.74,14.93,1897545.0,14.84,14.96,14.74,14.93,1897545.0
2015-08-24 10:25:00,14.93,15.06,14.89,14.9,2279595.0,14.93,15.06,14.89,14.9,2279595.0
2015-08-24 10:30:00,14.93,14.96,14.67,14.67,2300310.0,14.93,14.96,14.67,14.67,2300310.0
2015-08-24 10:35:00,14.67,14.8,14.67,14.71,2372925.0,14.67,14.8,14.67,14.71,2372925.0
2015-08-24 10:40:00,14.71,14.92,14.7,14.81,1519185.0,14.71,14.92,14.7,14.81,1519185.0
2015-08-24 10:45:00,14.81,14.9,14.73,14.87,957465.0,14.81,14.9,14.73,14.87,957465.0
2015-08-24 10:50:00,14.87,15.09,14.86,15.08,2315610.0,14.87,15.09,14.86,15.08,2315610.0
2015-08-24 10:55:00,15.08,15.13,15.07,15.09,1713465.0,15.08,15.13,15.07,15.09,1713465.0
2015-08-24 11:00:00,15.1,15.11,14.96,15.0,2091840.0,15.1,15.11,14.96,15.0,2091840.0
2015-08-24 11:05:00,15.0,15.06,14.88,14.92,1868385.0,15.0,15.06,14.88,14.92,1868385.0
2015-08-24 11:10:00,14.93,14.93,14.87,14.89,807345.0,14.93,14.93,14.87,14.89,807345.0
2015-08-24 11:15:00,14.88,14.9,14.81,14.84,797235.0,14.88,14.9,14.81,14.84,797235.0
2015-08-24 11:20:00,14.85,14.87,14.78,14.78,764085.0,14.85,14.87,14.78,14.78,764085.0
2015-08-24 11:25:00,14.79,14.87,14.74,14.83,991320.0,14.79,14.87,14.74,14.83,991320.0
2015-08-24 11:30:00,14.82,14.82,14.74,14.82,358200.0,14.82,14.82,14.74,14.82,358200.0
2015-08-24 11:35:00,14.82,14.93,14.82,14.91,813135.0,14.82,14.93,14.82,14.91,813135.0
2015-08-24 11:40:00,14.9,14.97,14.83,14.96,466380.0,14.9,14.97,14.83,14.96,466380.0
2015-08-24 11:45:00,14.95,15.03,14.95,15.02,876030.0,14.95,15.03,14.95,15.02,876030.0
2015-08-24 11:50:00,15.03,15.28,15.02,15.27,2108580.0,15.03,15.28,15.02,15.27,2108580.0
2015-08-24 11:55:00,15.24,15.37,15.2,15.27,1938015.0,15.24,15.37,15.2,15.27,1938015.0
2015-08-24 12:00:00,15.27,15.3,15.21,15.24,1104630.0,15.27,15.3,15.21,15.24,1104630.0
2015-08-24 12:05:00,15.25,15.37,15.22,15.29,1538070.0,15.25,15.37,15.22,15.29,1538070.0
2015-08-24 12:10:00,15.3,15.36,15.22,15.33,1172475.0,15.3,15.36,15.22,15.33,1172475.0
2015-08-24 12:15:00,15.33,15.33,15.24,15.26,553185.0,15.33,15.33,15.24,15.26,553185.0
2015-08-24 12:20:00,15.26,15.34,15.26,15.33,692175.0,15.26,15.34,15.26,15.33,692175.0
2015-08-24 12:25:00,15.34,15.36,15.3,15.3,594150.0,15.34,15.36,15.3,15.3,594150.0
2015-08-24 12:30:00,15.3,15.32,15.27,15.31,610425.0,15.3,15.32,15.27,15.31,610425.0
2015-08-24 12:35:00,15.32,15.42,15.3,15.41,1190025.0,15.32,15.42,15.3,15.41,1190025.0
2015-08-24 12:40:00,15.41,15.43,15.31,15.33,903105.0,15.41,15.43,15.31,15.33,903105.0
2015-08-24 12:45:00,15.33,15.34,15.21,15.23,917535.0,15.33,15.34,15.21,15.23,917535.0
2015-08-24 12:50:00,15.21,15.25,15.12,15.23,1141575.0,15.21,15.25,15.12,15.23,1141575.0
2015-08-24 12:55:00,15.23,15.23,15.13,15.13,517050.0,15.23,15.23,15.13,15.13,517050.0
2015-08-24 13:00:00,15.14,15.24,15.12,15.22,487650.0,15.14,15.24,15.12,15.22,487650.0
2015-08-24 13:05:00,15.22,15.32,15.22,15.3,458565.0,15.22,15.32,15.22,15.3,458565.0
2015-08-24 13:10:00,15.3,15.31,15.27,15.28,643845.0,15.3,15.31,15.27,15.28,643845.0
2015-08-24 13:15:00,15.28,15.28,15.19,15.2,1058160.0,15.28,15.28,15.19,15.2,1058160.0
2015-08-24 13:20:00,15.2,15.22,15.05,15.07,945030.0,15.2,15.22,15.05,15.07,945030.0
2015-08-24 13:25:00,15.07,15.09,15.0,15.02,1045245.0,15.07,15.09,15.0,15.02,1045245.0
2015-08-24 13:30:00,15.02,15.04,14.95,14.97,1048905.0,15.02,15.04,14.95,14.97,1048905.0
2015-08-24 13:35:00,14.96,14.97,14.81,14.84,1318080.0,14.96,14.97,14.81,14.84,1318080.0
2015-08-24 13:40:00,14.83,14.88,14.8,14.84,568350.0,14.83,14.88,14.8,14.84,568350.0
2015-08-24 13:45:00,14.83,14.96,14.8,14.93,637470.0,14.83,14.96,14.8,14.93,637470.0
2015-08-24 13:50:00,14.91,14.93,14.87,14.89,625455.0,14.91,14.93,14.87,14.89,625455.0
2015-08-24 13:55:00,14.87,14.88,14.82,14.82,550545.0,14.87,14.88,14.82,14.82,550545.0
2015-08-24 14:00:00,14.82,14.84,14.77,14.83,1082130.0,14.82,14.84,14.77,14.83,1082130.0
2015-08-24 14:05:00,14.83,14.86,14.76,14.77,681045.0,14.83,14.86,14.76,14.77,681045.0
2015-08-24 14:10:00,14.77,14.81,14.73,14.75,863130.0,14.77,14.81,14.73,14.75,863130.0
2015-08-24 14:15:00,14.74,14.87,14.69,14.83,1254840.0,14.74,14.87,14.69,14.83,1254840.0
2015-08-24 14:20:00,14.84,14.87,14.75,14.76,893580.0,14.84,14.87,14.75,14.76,893580.0
2015-08-24 14:25:00,14.76,14.8,14.74,14.78,814560.0,14.76,14.8,14.74,14.78,814560.0
2015-08-24 14:30:00,14.79,14.87,14.77,14.86,663615.0,14.79,14.87,14.77,14.86,663615.0
2015-08-24 14:35:00,14.85,14.97,14.85,14.87,640020.0,14.85,14.97,14.85,14.87,640020.0
2015-08-24 14:40:00,14.86,14.87,14.76,14.77,438075.0,14.86,14.87,14.76,14.77,438075.0
2015-08-24 14:45:00,14.76,14.83,14.74,14.78,266100.0,14.76,14.83,14.74,14.78,266100.0
2015-08-24 14:50:00,14.76,14.76,14.67,14.68,1026420.0,14.76,14.76,14.67,14.68,1026420.0
2015-08-24 14:55:00,14.67,14.71,14.67,14.67,1598505.0,14.67,14.71,14.67,14.67,1598505.0
2015-08-24 15:00:00,14.67,14.68,14.57,14.61,1414950.0,14.67,14.68,14.57,14.61,1414950.0
2015-08-24 15:05:00,14.61,14.7,14.6,14.68,866880.0,14.61,14.7,14.6,14.68,866880.0
2015-08-24 15:10:00,14.68,14.68,14.55,14.59,748365.0,14.68,14.68,14.55,14.59,748365.0
2015-08-24 15:15:00,14.59,14.59,14.5,14.5,1118220.0,14.59,14.59,14.5,14.5,1118220.0
2015-08-24 15:20:00,14.5,14.52,14.37,14.37,2186640.0,14.5,14.52,14.37,14.37,2186640.0
2015-08-24 15:25:00,14.38,14.49,14.37,14.44,1571850.0,14.38,14.49,14.37,14.44,1571850.0
2015-08-24 15:30:00,14.45,14.52,14.44,14.52,917280.0,14.45,14.52,14.44,14.52,917280.0
2015-08-24 15:35:00,14.52,14.86,14.52,14.81,3092925.0,14.52,14.86,14.52,14.81,3092925.0
2015-08-24 15:40:00,14.81,14.91,14.72,14.89,1838310.0,14.81,14.91,14.72,14.89,1838310.0
2015-08-24 15:45:00,14.92,14.93,14.71,14.72,2179575.0,14.92,14.93,14.71,14.72,2179575.0
2015-08-24 15:50:00,14.71,14.8,14.71,14.8,2119725.0,14.71,14.8,14.71,14.8,2119725.0
2015-08-24 15:55:00,14.8,14.8,14.59,14.6,2836995.0,14.8,14.8,14.59,14.6,2836995.0
2015-08-25 09:30:00,15.37,15.39,15.1,15.2,3765075.0,15.37,15.39,15.1,15.2,3765075.0
2015-08-25 09:35:00,15.21,15.22,15.13,15.16,2311335.0,15.21,15.22,15.13,15.16,2311335.0
2015-08-25 09:40:00,15.15,15.16,14.91,14.96,2224170.0,15.15,15.16,14.91,14.96,2224170.0
2015-08-25 09:45:00,14.96,15.06,14.95,15.0,1278525.0,14.96,15.06,14.95,15.0,1278525.0
2015-08-25 09:50:00,14.99,15.12,14.98,15.04,808335.0,14.99,15.12,14.98,15.04,808335.0
2015-08-25 09:55:00,15.04,15.04,14.93,14.97,941115.0,15.04,15.04,14.93,14.97,941115.0
2015-08-25 10:00:00,14.98,15.02,14.93,14.99,772710.0,14.98,15.02,14.93,14.99,772710.0
2015-08-25 10:05:00,14.99,15.03,14.93,15.0,714525.0,14.99,15.03,14.93,15.0,714525.0
2015-08-25 10:10:00,15.02,15.09,14.96,15.05,542850.0,15.02,15.09,14.96,15.05,542850.0
2015-08-25 10:15:00,15.07,15.14,15.04,15.12,977970.0,15.07,15.14,15.04,15.12,977970.0
2015-08-25 10:20:00,15.12,15.15,15.07,15.07,562050.0,15.12,15.15,15.07,15.07,562050.0
2015-08-25 10:25:00,15.07,15.13,15.04,15.11,664005.0,15.07,15.13,15.04,15.11,664005.0
2015-08-25 10:30:00,15.11,15.11,15.02,15.08,513060.0,15.11,15.11,15.02,15.08,513060.0
2015-08-25 10:35:00,15.09,15.13,15.04,15.13,503265.0,15.09,15.13,15.04,15.13,503265.0
2015-08-25 10:40:00,15.12,15.2,15.12,15.14,730620.0,15.12,15.2,15.12,15.14,730620.0
2015-08-25 10:45:00,15.15,15.17,15.09,15.14,534105.0,15.15,15.17,15.09,15.14,534105.0
2015-08-25 10:50:00,15.15,15.17,15.12,15.15,474030.0,15.15,15.17,15.12,15.15,474030.0
2015-08-25 10:55:00,15.15,15.17,15.14,15.16,495735.0,15.15,15.17,15.14,15.16,495735.0
2015-08-25 11:00:00,15.16,15.21,15.16,15.21,657030.0,15.16,15.21,15.16,15.21,657030.0
2015-08-25 11:05:00,15.21,15.23,15.17,15.22,535500.0,15.21,15.23,15.17,15.22,535500.0
2015-08-25 11:10:00,15.23,15.33,15.22,15.26,989745.0,15.23,15.33,15.22,15.26,989745.0
2015-08-25 11:15:00,15.28,15.28,15.23,15.27,556275.0,15.28,15.28,15.23,15.27,556275.0
2015-08-25 11:20:00,15.27,15.32,15.27,15.28,401820.0,15.27,15.32,15.27,15.28,401820.0
2015-08-25 11:25:00,15.28,15.28,15.23,15.25,438780.0,15.28,15.28,15.23,15.25,438780.0
2015-08-25 11:30:00,15.25,15.27,15.21,15.27,428280.0,15.25,15.27,15.21,15.27,428280.0
2015-08-25 11:35:00,15.28,15.31,15.25,15.25,775155.0,15.28,15.31,15.25,15.25,775155.0
2015-08-25 11:40:00,15.25,15.27,15.25,15.27,641025.0,15.25,15.27,15.25,15.27,641025.0
2015-08-25 11:45:00,15.27,15.27,15.19,15.26,1127175.0,15.27,15.27,15.19,15.26,1127175.0
2015-08-25 11:50:00,15.24,15.26,15.18,15.18,374985.0,15.24,15.26,15.18,15.18,374985.0
2015-08-25 11:55:00,15.19,15.2,15.15,15.18,410205.0,15.19,15.2,15.15,15.18,410205.0
2015-08-25 12:00:00,15.17,15.2,15.17,15.2,373170.0,15.17,15.2,15.17,15.2,373170.0
2015-08-25 12:05:00,15.21,15.22,15.18,15.22,196080.0,15.21,15.22,15.18,15.22,196080.0
2015-08-25 12:10:00,15.21,15.25,15.2,15.25,299745.0,15.21,15.25,15.2,15.25,299745.0
2015-08-25 12:15:00,15.24,15.26,15.2,15.22,296670.0,15.24,15.26,15.2,15.22,296670.0
2015-08-25 12:20:00,15.22,15.26,15.21,15.25,257640.0,15.22,15.26,15.21,15.25,257640.0
2015-08-25 12:25:00,15.25,15.25,15.22,15.24,230880.0,15.25,15.25,15.22,15.24,230880.0
2015-08-25 12:30:00,15.23,15.25,15.22,15.24,197145.0,15.23,15.25,15.22,15.24,197145.0
2015-08-25 12:35:00,15.24,15.24,15.18,15.18,290175.0,15.24,15.24,15.18,15.18,290175.0
2015-08-25 12:40:00,15.18,15.21,15.17,15.19,273000.0,15.18,15.21,15.17,15.19,273000.0
2015-08-25 12:45:00,15.18,15.21,15.18,15.19,168315.0,15.18,15.21,15.18,15.19,168315.0
2015-08-25 12:50:00,15.18,15.22,15.18,15.18,141120.0,15.18,15.22,15.18,15.18,141120.0
2015-08-25 12:55:00,15.18,15.19,15.13,15.14,200745.0,15.18,15.19,15.13,15.14,200745.0
2015-08-25 13:00:00,15.14,15.14,15.1,15.11,332355.0,15.14,15.14,15.1,15.11,332355.0
2015-08-25 13:05:00,15.12,15.14,15.1,15.11,358575.0,15.12,15.14,15.1,15.11,358575.0
2015-08-25 13:10:00,15.1,15.12,15.08,15.1,140070.0,15.1,15.12,15.08,15.1,140070.0
2015-08-25 13:15:00,15.11,15.13,15.04,15.05,318465.0,15.11,15.13,15.04,15.05,318465.0
2015-08-25 13:20:00,15.05,15.11,15.03,15.04,678945.0,15.05,15.11,15.03,15.04,678945.0
2015-08-25 13:25:00,15.04,15.05,14.96,14.97,1162455.0,15.04,15.05,14.96,14.97,1162455.0
2015-08-25 13:30:00,14.97,14.97,14.94,14.94,718845.0,14.97,14.97,14.94,14.94,718845.0
2015-08-25 13:35:00,14.94,15.02,14.94,15.0,979260.0,14.94,15.02,14.94,15.0,979260.0
2015-08-25 13:40:00,15.01,15.01,14.95,14.96,595185.0,15.01,15.01,14.95,14.96,595185.0
2015-08-25 13:45:00,14.95,15.0,14.95,14.99,187575.0,14.95,15.0,14.95,14.99,187575.0
2015-08-25 13:50:00,14.99,15.04,14.97,15.03,228795.0,14.99,15.04,14.97,15.03,228795.0
2015-08-25 13:55:00,15.03,15.06,15.01,15.03,439410.0,15.03,15.06,15.01,15.03,439410.0
2015-08-25 14:00:00,15.02,15.04,14.99,15.01,348750.0,15.02,15.04,14.99,15.01,348750.0
2015-08-25 14:05:00,15.0,15.01,14.94,14.94,297675.0,15.0,15.01,14.94,14.94,297675.0
2015-08-25 14:10:00,14.94,14.95,14.91,14.93,662370.0,14.94,14.95,14.91,14.93,662370.0
2015-08-25 14:15:00,14.93,14.96,14.87,14.96,475740.0,14.93,14.96,14.87,14.96,475740.0
2015-08-25 14:20:00,14.96,14.98,14.92,14.95,386790.0,14.96,14.98,14.92,14.95,386790.0
2015-08-25 14:25:00,14.94,14.98,14.93,14.98,161535.0,14.94,14.98,14.93,14.98,161535.0
2015-08-25 14:30:00,14.97,15.04,14.97,15.01,518835.0,14.97,15.04,14.97,15.01,518835.0
2015-08-25 14:35:00,15.01,15.02,14.94,14.95,182085.0,15.01,15.02,14.94,14.95,182085.0
2015-08-25 14:40:00,14.95,15.01,14.95,14.96,169995.0,14.95,15.01,14.95,14.96,169995.0
2015-08-25 14:45:00,14.96,15.03,14.95,15.03,282645.0,14.96,15.03,14.95,15.03,282645.0
2015-08-25 14:50:00,15.03,15.08,15.01,15.01,404175.0,15.03,15.08,15.01,15.01,404175.0
2015-08-25 14:55:00,15.02,15.06,15.02,15.03,215175.0,15.02,15.06,15.02,15.03,215175.0
2015-08-25 15:00:00,15.02,15.08,15.01,15.01,233775.0,15.02,15.08,15.01,15.01,233775.0
2015-08-25 15:05:00,15.0,15.01,14.96,14.97,315930.0,15.0,15.01,14.96,14.97,315930.0
2015-08-25 15:10:00,14.98,14.99,14.97,14.98,234750.0,14.98,14.99,14.97,14.98,234750.0
2015-08-25 15:15:00,14.98,14.98,14.89,14.91,619875.0,14.98,14.98,14.89,14.91,619875.0
2015-08-25 15:20:00,14.91,14.91,14.87,14.87,570345.0,14.91,14.91,14.87,14.87,570345.0
2015-08-25 15:25:00,14.87,14.89,14.81,14.83,803940.0,14.87,14.89,14.81,14.83,803940.0
2015-08-25 15:30:00,14.82,14.85,14.74,14.75,1213440.0,14.82,14.85,14.74,14.75,1213440.0
2015-08-25 15:35:00,14.75,14.78,14.67,14.69,1938600.0,14.75,14.78,14.67,14.69,1938600.0
2015-08-25 15:40:00,14.69,14.81,14.69,14.76,909345.0,14.69,14.81,14.69,14.76,909345.0
2015-08-25 15:45:00,14.75,14.75,14.67,14.67,1062120.0,14.75,14.75,14.67,14.67,1062120.0
2015-08-25 15:50:00,14.67,14.79,14.64,14.77,1870320.0,14.67,14.79,14.64,14.77,1870320.0
2015-08-25 15:55:00,14.78,14.78,14.61,14.67,2215920.0,14.78,14.78,14.61,14.67,2215920.0
2015-08-26 09:30:00,15.2,15.2,14.95,15.1,2233440.0,15.2,15.2,14.95,15.1,2233440.0
2015-08-26 09:35:00,15.12,15.12,14.83,14.9,1678020.0,15.12,15.12,14.83,14.9,1678020.0
2015-08-26 09:40:00,14.91,15.0,14.84,14.88,672690.0,14.91,15.0,14.84,14.88,672690.0
2015-08-26 09:45:00,14.88,14.96,14.78,14.96,1241520.0,14.88,14.96,14.78,14.96,1241520.0
2015-08-26 09:50:00,14.94,14.96,14.77,14.82,1005630.0,14.94,14.96,14.77,14.82,1005630.0
2015-08-26 09:55:00,14.83,14.87,14.76,14.78,818310.0,14.83,14.87,14.76,14.78,818310.0
2015-08-26 10:00:00,14.78,14.82,14.72,14.8,1316235.0,14.78,14.82,14.72,14.8,1316235.0
2015-08-26 10:05:00,14.81,14.85,14.75,14.78,634710.0,14.81,14.85,14.75,14.78,634710.0
2015-08-26 10:10:00,14.77,14.82,14.67,14.69,1051155.0,14.77,14.82,14.67,14.69,1051155.0
2015-08-26 10:15:00,14.68,14.7,14.49,14.54,1713585.0,14.68,14.7,14.49,14.54,1713585.0
2015-08-26 10:20:00,14.54,14.67,14.48,14.63,1287375.0,14.54,14.67,14.48,14.63,1287375.0
2015-08-26 10:25:00,14.66,14.73,14.64,14.71,665040.0,14.66,14.73,14.64,14.71,665040.0
2015-08-26 10:30:00,14.71,14.76,14.65,14.76,833580.0,14.71,14.76,14.65,14.76,833580.0
2015-08-26 10:35:00,14.75,14.8,14.71,14.74,529770.0,14.75,14.8,14.71,14.74,529770.0
2015-08-26 10:40:00,14.74,14.75,14.66,14.74,662760.0,14.74,14.75,14.66,14.74,662760.0
2015-08-26 10:45:00,14.74,14.74,14.67,14.7,562710.0,14.74,14.74,14.67,14.7,562710.0
2015-08-26 10:50:00,14.7,14.8,14.69,14.79,635715.0,14.7,14.8,14.69,14.79,635715.0
2015-08-26 10:55:00,14.78,14.8,14.63,14.66,784665.0,14.78,14.8,14.63,14.66,784665.0
2015-08-26 11:00:00,14.66,14.66,14.59,14.61,530430.0,14.66,14.66,14.59,14.61,530430.0
2015-08-26 11:05:00,14.63,14.65,14.57,14.57,622380.0,14.63,14.65,14.57,14.57,622380.0
2015-08-26 11:10:00,14.55,14.59,14.52,14.56,901320.0,14.55,14.59,14.52,14.56,901320.0
2015-08-26 11:15:00,14.56,14.6,14.56,14.57,375270.0,14.56,14.6,14.56,14.57,375270.0
2015-08-26 11:20:00,14.57,14.61,14.53,14.53,421020.0,14.57,14.61,14.53,14.53,421020.0
2015-08-26 11:25:00,14.54,14.63,14.54,14.59,426690.0,14.54,14.63,14.54,14.59,426690.0
2015-08-26 11:30:00,14.58,14.61,14.5,14.52,572145.0,14.58,14.61,14.5,14.52,572145.0
2015-08-26 11:35:00,14.52,14.53,14.42,14.43,1027635.0,14.52,14.53,14.42,14.43,1027635.0
2015-08-26 11:40:00,14.42,14.52,14.41,14.47,804690.0,14.42,14.52,14.41,14.47,804690.0
2015-08-26 11:45:00,14.48,14.52,14.42,14.51,620190.0,14.48,14.52,14.42,14.51,620190.0
2015-08-26 11:50:00,14.5,14.55,14.43,14.45,608805.0,14.5,14.55,14.43,14.45,608805.0
2015-08-26 11:55:00,14.45,14.46,14.38,14.43,1086405.0,14.45,14.46,14.38,14.43,1086405.0
2015-08-26 12:00:00,14.41,14.43,14.37,14.38,430185.0,14.41,14.43,14.37,14.38,430185.0
2015-08-26 12:05:00,14.38,14.47,14.37,14.46,606435.0,14.38,14.47,14.37,14.46,606435.0
2015-08-26 12:10:00,14.44,14.48,14.43,14.46,495615.0,14.44,14.48,14.43,14.46,495615.0
2015-08-26 12:15:00,14.46,14.6,14.46,14.54,592545.0,14.46,14.6,14.46,14.54,592545.0
2015-08-26 12:20:00,14.55,14.59,14.5,14.52,352665.0,14.55,14.59,14.5,14.52,352665.0
2015-08-26 12:25:00,14.52,14.54,14.43,14.44,455805.0,14.52,14.54,14.43,14.44,455805.0
2015-08-26 12:30:00,14.45,14.47,14.4,14.43,437145.0,14.45,14.47,14.4,14.43,437145.0
2015-08-26 12:35:00,14.42,14.5,14.41,14.44,546840.0,14.42,14.5,14.41,14.44,546840.0
2015-08-26 12:40:00,14.43,14.46,14.39,14.4,354780.0,14.43,14.46,14.39,14.4,354780.0
2015-08-26 12:45:00,14.41,14.48,14.41,14.48,665580.0,14.41,14.48,14.41,14.48,665580.0
2015-08-26 12:50:00,14.47,14.52,14.42,14.49,553455.0,14.47,14.52,14.42,14.49,553455.0
2015-08-26 12:55:00,14.49,14.57,14.49,14.55,600645.0,14.49,14.57,14.49,14.55,600645.0
2015-08-26 13:00:00,14.54,14.61,14.53,14.56,685725.0,14.54,14.61,14.53,14.56,685725.0
2015-08-26 13:05:00,14.57,14.59,14.49,14.53,639330.0,14.57,14.59,14.49,14.53,639330.0
2015-08-26 13:10:00,14.51,14.57,14.51,14.54,165435.0,14.51,14.57,14.51,14.54,165435.0
2015-08-26 13:15:00,14.53,14.56,14.52,14.54,224745.0,14.53,14.56,14.52,14.54,224745.0
2015-08-26 13:20:00,14.56,14.65,14.55,14.62,594795.0,14.56,14.65,14.55,14.62,594795.0
2015-08-26 13:25:00,14.63,14.66,14.6,14.65,572355.0,14.63,14.66,14.6,14.65,572355.0
2015-08-26 13:30:00,14.65,14.68,14.61,14.68,511635.0,14.65,14.68,14.61,14.68,511635.0
2015-08-26 13:35:00,14.65,14.74,14.65,14.73,916095.0,14.65,14.74,14.65,14.73,916095.0
2015-08-26 13:40:00,14.73,14.76,14.7,14.71,774420.0,14.73,14.76,14.7,14.71,774420.0
2015-08-26 13:45:00,14.71,14.73,14.64,14.67,552600.0,14.71,14.73,14.64,14.67,552600.0
2015-08-26 13:50:00,14.67,14.72,14.66,14.68,671310.0,14.67,14.72,14.66,14.68,671310.0
2015-08-26 13:55:00,14.68,14.71,14.64,14.68,1144860.0,14.68,14.71,14.64,14.68,1144860.0
2015-08-26 14:00:00,14.67,14.7,14.6,14.64,1005780.0,14.67,14.7,14.6,14.64,1005780.0
2015-08-26 14:05:00,14.65,14.73,14.64,14.69,781725.0,14.65,14.73,14.64,14.69,781725.0
2015-08-26 14:10:00,14.7,14.72,14.63,14.66,430395.0,14.7,14.72,14.63,14.66,430395.0
2015-08-26 14:15:00,14.64,14.68,14.61,14.64,633645.0,14.64,14.68,14.61,14.64,633645.0
2015-08-26 14:20:00,14.65,14.67,14.61,14.66,668310.0,14.65,14.67,14.61,14.66,668310.0
2015-08-26 14:25:00,14.66,14.67,14.64,14.65,724170.0,14.66,14.67,14.64,14.65,724170.0
2015-08-26 14:30:00,14.65,14.67,14.62,14.65,552060.0,14.65,14.67,14.62,14.65,552060.0
2015-08-26 14:35:00,14.67,14.68,14.63,14.68,949770.0,14.67,14.68,14.63,14.68,949770.0
2015-08-26 14:40:00,14.68,14.73,14.68,14.72,626790.0,14.68,14.73,14.68,14.72,626790.0
2015-08-26 14:45:00,14.73,14.75,14.68,14.7,1472340.0,14.73,14.75,14.68,14.7,1472340.0
2015-08-26 14:50:00,14.69,14.73,14.67,14.69,784785.0,14.69,14.73,14.67,14.69,784785.0
2015-08-26 14:55:00,14.71,14.71,14.66,14.71,923265.0,14.71,14.71,14.66,14.71,923265.0
2015-08-26 15:00:00,14.71,14.71,14.66,14.67,481770.0,14.71,14.71,14.66,14.67,481770.0
2015-08-26 15:05:00,14.67,14.84,14.67,14.84,1314000.0,14.67,14.84,14.67,14.84,1314000.0
2015-08-26 15:10:00,14.83,14.9,14.81,14.84,1027005.0,14.83,14.9,14.81,14.84,1027005.0
2015-08-26 15:15:00,14.84,14.89,14.79,14.89,755130.0,14.84,14.89,14.79,14.89,755130.0
2015-08-26 15:20:00,14.89,14.92,14.82,14.85,589320.0,14.89,14.92,14.82,14.85,589320.0
2015-08-26 15:25:00,14.85,14.89,14.82,14.85,444750.0,14.85,14.89,14.82,14.85,444750.0
2015-08-26 15:30:00,14.86,14.91,14.84,14.91,625560.0,14.86,14.91,14.84,14.91,625560.0
2015-08-26 15:35:00,14.91,14.91,14.86,14.87,1036590.0,14.91,14.91,14.86,14.87,1036590.0
2015-08-26 15:40:00,14.87,14.93,14.83,14.92,1555485.0,14.87,14.93,14.83,14.92,1555485.0
2015-08-26 15:45:00,14.92,14.93,14.87,14.89,822375.0,14.92,14.93,14.87,14.89,822375.0
2015-08-26 15:50:00,14.88,15.01,14.88,15.01,1463235.0,14.88,15.01,14.88,15.01,1463235.0
2015-08-26 15:55:00,15.0,15.0,14.94,14.99,2002290.0,15.0,15.0,14.94,14.99,2002290.0
2015-08-27 09:30:00,15.4,15.63,15.39,15.5,4529670.0,15.4,15.63,15.39,15.5,4529670.0
2015-08-27 09:35:00,15.5,15.62,15.47,15.58,1932570.0,15.5,15.62,15.47,15.58,1932570.0
2015-08-27 09:40:00,15.59,15.75,15.57,15.67,2783130.0,15.59,15.75,15.57,15.67,2783130.0
2015-08-27 09:45:00,15.69,15.77,15.61,15.74,3828495.0,15.69,15.77,15.61,15.74,3828495.0
2015-08-27 09:50:00,15.74,15.82,15.69,15.81,2845755.0,15.74,15.82,15.69,15.81,2845755.0
2015-08-27 09:55:00,15.81,15.81,15.67,15.68,2703690.0,15.81,15.81,15.67,15.68,2703690.0
2015-08-27 10:00:00,15.68,15.73,15.62,15.67,2285220.0,15.68,15.73,15.62,15.67,2285220.0
2015-08-27 10:05:00,15.65,15.75,15.62,15.73,2755470.0,15.65,15.75,15.62,15.73,2755470.0
2015-08-27 10:10:00,15.73,15.97,15.72,15.91,3433530.0,15.73,15.97,15.72,15.91,3433530.0
2015-08-27 10:15:00,15.89,16.07,15.88,16.0,3811185.0,15.89,16.07,15.88,16.0,3811185.0
2015-08-27 10:20:00,16.02,16.06,15.88,15.93,3125820.0,16.02,16.06,15.88,15.93,3125820.0
2015-08-27 10:25:00,15.92,16.05,15.87,16.04,1888545.0,15.92,16.05,15.87,16.04,1888545.0
2015-08-27 10:30:00,16.04,16.05,15.95,15.99,1539315.0,16.04,16.05,15.95,15.99,1539315.0
2015-08-27 10:35:00,15.97,15.99,15.94,15.98,1497465.0,15.97,15.99,15.94,15.98,1497465.0
2015-08-27 10:40:00,15.97,16.04,15.96,16.0,1707255.0,15.97,16.04,15.96,16.0,1707255.0
2015-08-27 10:45:00,16.02,16.06,15.97,16.05,810495.0,16.02,16.06,15.97,16.05,810495.0
2015-08-27 10:50:00,16.03,16.1,16.0,16.1,1330245.0,16.03,16.1,16.0,16.1,1330245.0
2015-08-27 10:55:00,16.09,16.1,16.02,16.04,1282890.0,16.09,16.1,16.02,16.04,1282890.0
2015-08-27 11:00:00,16.04,16.06,15.99,16.05,1466925.0,16.04,16.06,15.99,16.05,1466925.0
2015-08-27 11:05:00,16.05,16.12,16.05,16.08,1678665.0,16.05,16.12,16.05,16.08,1678665.0
2015-08-27 11:10:00,16.08,16.11,16.01,16.09,1120395.0,16.08,16.11,16.01,16.09,1120395.0
2015-08-27 11:15:00,16.09,16.16,16.08,16.13,1519500.0,16.09,16.16,16.08,16.13,1519500.0
2015-08-27 11:20:00,16.13,16.13,16.07,16.09,1057065.0,16.13,16.13,16.07,16.09,1057065.0
2015-08-27 11:25:00,16.09,16.1,16.04,16.06,818625.0,16.09,16.1,16.04,16.06,818625.0
2015-08-27 11:30:00,16.05,16.07,16.03,16.05,517260.0,16.05,16.07,16.03,16.05,517260.0
2015-08-27 11:35:00,16.05,16.1,16.04,16.08,536505.0,16.05,16.1,16.04,16.08,536505.0
2015-08-27 11:40:00,16.08,16.08,15.97,15.99,926115.0,16.08,16.08,15.97,15.99,926115.0
2015-08-27 11:45:00,16.0,16.0,15.97,15.97,803895.0,16.0,16.0,15.97,15.97,803895.0
2015-08-27 11:50:00,15.98,16.05,15.97,16.03,549495.0,15.98,16.05,15.97,16.03,549495.0
2015-08-27 11:55:00,16.02,16.06,15.97,16.06,724200.0,16.02,16.06,15.97,16.06,724200.0
2015-08-27 12:00:00,16.05,16.07,16.03,16.06,575445.0,16.05,16.07,16.03,16.06,575445.0
2015-08-27 12:05:00,16.05,16.2,16.05,16.15,1160085.0,16.05,16.2,16.05,16.15,1160085.0
2015-08-27 12:10:00,16.15,16.27,16.15,16.27,1652130.0,16.15,16.27,16.15,16.27,1652130.0
2015-08-27 12:15:00,16.27,16.32,16.23,16.26,788835.0,16.27,16.32,16.23,16.26,788835.0
2015-08-27 12:20:00,16.25,16.27,16.2,16.21,729900.0,16.25,16.27,16.2,16.21,729900.0
2015-08-27 12:25:00,16.22,16.26,16.21,16.25,447240.0,16.22,16.26,16.21,16.25,447240.0
2015-08-27 12:30:00,16.25,16.26,16.21,16.22,591735.0,16.25,16.26,16.21,16.22,591735.0
2015-08-27 12:35:00,16.21,16.24,16.19,16.22,650700.0,16.21,16.24,16.19,16.22,650700.0
2015-08-27 12:40:00,16.23,16.23,16.18,16.18,534360.0,16.23,16.23,16.18,16.18,534360.0
2015-08-27 12:45:00,16.2,16.21,16.18,16.2,527880.0,16.2,16.21,16.18,16.2,527880.0
2015-08-27 12:50:00,16.2,16.25,16.2,16.24,538785.0,16.2,16.25,16.2,16.24,538785.0
2015-08-27 12:55:00,16.23,16.26,16.21,16.23,358290.0,16.23,16.26,16.21,16.23,358290.0
2015-08-27 13:00:00,16.23,16.24,16.21,16.22,261690.0,16.23,16.24,16.21,16.22,261690.0
2015-08-27 13:05:00,16.22,16.25,16.21,16.24,216705.0,16.22,16.25,16.21,16.24,216705.0
2015-08-27 13:10:00,16.25,16.29,16.24,16.27,662295.0,16.25,16.29,16.24,16.27,662295.0
2015-08-27 13:15:00,16.25,16.29,16.25,16.27,625545.0,16.25,16.29,16.25,16.27,625545.0
2015-08-27 13:20:00,16.26,16.27,16.15,16.16,1148520.0,16.26,16.27,16.15,16.16,1148520.0
2015-08-27 13:25:00,16.17,16.19,16.12,16.17,794895.0,16.17,16.19,16.12,16.17,794895.0
2015-08-27 13:30:00,16.17,16.19,16.1,16.11,806775.0,16.17,16.19,16.1,16.11,806775.0
2015-08-27 13:35:00,16.11,16.13,16.08,16.09,749295.0,16.11,16.13,16.08,16.09,749295.0
2015-08-27 13:40:00,16.09,16.19,16.09,16.15,434265.0,16.09,16.19,16.09,16.15,434265.0
2015-08-27 13:45:00,16.15,16.15,16.07,16.08,348075.0,16.15,16.15,16.07,16.08,348075.0
2015-08-27 13:50:00,16.09,16.13,16.07,16.08,663765.0,16.09,16.13,16.07,16.08,663765.0
2015-08-27 13:55:00,16.08,16.13,16.08,16.13,628380.0,16.08,16.13,16.08,16.13,628380.0
2015-08-27 14:00:00,16.13,16.17,16.12,16.15,613170.0,16.13,16.17,16.12,16.15,613170.0
2015-08-27 14:05:00,16.16,16.17,16.12,16.13,434625.0,16.16,16.17,16.12,16.13,434625.0
2015-08-27 14:10:00,16.12,16.15,16.12,16.13,487275.0,16.12,16.15,16.12,16.13,487275.0
2015-08-27 14:15:00,16.14,16.15,16.02,16.06,807735.0,16.14,16.15,16.02,16.06,807735.0
2015-08-27 14:20:00,16.05,16.07,16.01,16.01,878400.0,16.05,16.07,16.01,16.01,878400.0
2015-08-27 14:25:00,16.01,16.05,15.89,15.93,1269390.0,16.01,16.05,15.89,15.93,1269390.0
2015-08-27 14:30:00,15.92,16.0,15.92,15.95,1111920.0,15.92,16.0,15.92,15.95,1111920.0
2015-08-27 14:35:00,15.94,16.03,15.94,16.03,961455.0,15.94,16.03,15.94,16.03,961455.0
2015-08-27 14:40:00,16.03,16.03,15.98,15.99,618120.0,16.03,16.03,15.98,15.99,618120.0
2015-08-27 14:45:00,15.99,16.01,15.94,15.94,855480.0,15.99,16.01,15.94,15.94,855480.0
2015-08-27 14:50:00,15.95,15.96,15.89,15.89,1060830.0,15.95,15.96,15.89,15.89,1060830.0
2015-08-27 14:55:00,15.88,15.91,15.8,15.82,1781805.0,15.88,15.91,15.8,15.82,1781805.0
2015-08-27 15:00:00,15.8,15.86,15.78,15.78,1117455.0,15.8,15.86,15.78,15.78,1117455.0
2015-08-27 15:05:00,15.77,15.91,15.77,15.91,898560.0,15.77,15.91,15.77,15.91,898560.0
2015-08-27 15:10:00,15.91,15.91,15.82,15.87,951435.0,15.91,15.91,15.82,15.87,951435.0
2015-08-27 15:15:00,15.87,15.96,15.82,15.94,666165.0,15.87,15.96,15.82,15.94,666165.0
2015-08-27 15:20:00,15.93,15.93,15.84,15.86,802170.0,15.93,15.93,15.84,15.86,802170.0
2015-08-27 15:25:00,15.87,16.03,15.84,16.01,856395.0,15.87,16.03,15.84,16.01,856395.0
2015-08-27 15:30:00,16.01,16.09,15.96,16.06,770400.0,16.01,16.09,15.96,16.06,770400.0
2015-08-27 15:35:00,16.08,16.09,16.02,16.06,770370.0,16.08,16.09,16.02,16.06,770370.0
2015-08-27 15:40:00,16.05,16.17,16.04,16.16,1140495.0,16.05,16.17,16.04,16.16,1140495.0
2015-08-27 15:45:00,16.16,16.2,16.12,16.19,1394790.0,16.16,16.2,16.12,16.19,1394790.0
2015-08-27 15:50:00,16.19,16.2,16.14,16.14,1462875.0,16.19,16.2,16.14,16.14,1462875.0
2015-08-27 15:55:00,16.15,16.23,16.11,16.2,3177105.0,16.15,16.23,16.11,16.2,3177105.0
2015-08-28 09:30:00,16.12,16.33,16.1,16.25,3801090.0,16.12,16.33,16.1,16.25,3801090.0
2015-08-28 09:35:00,16.27,16.49,16.27,16.44,2402265.0,16.27,16.49,16.27,16.44,2402265.0
2015-08-28 09:40:00,16.47,16.52,16.37,16.43,2004840.0,16.47,16.52,16.37,16.43,2004840.0
2015-08-28 09:45:00,16.45,16.45,16.31,16.32,1762110.0,16.45,16.45,16.31,16.32,1762110.0
2015-08-28 09:50:00,16.32,16.42,16.31,16.4,797730.0,16.32,16.42,16.31,16.4,797730.0
2015-08-28 09:55:00,16.39,16.55,16.34,16.44,2221260.0,16.39,16.55,16.34,16.44,2221260.0
2015-08-28 10:00:00,16.44,16.53,16.4,16.44,1726080.0,16.44,16.53,16.4,16.44,1726080.0
2015-08-28 10:05:00,16.44,16.5,16.42,16.48,929400.0,16.44,16.5,16.42,16.48,929400.0
2015-08-28 10:10:00,16.48,16.54,16.45,16.5,1340835.0,16.48,16.54,16.45,16.5,1340835.0
2015-08-28 10:15:00,16.53,16.63,16.53,16.6,2367645.0,16.53,16.63,16.53,16.6,2367645.0
2015-08-28 10:20:00,16.6,16.63,16.56,16.6,1210680.0,16.6,16.63,16.56,16.6,1210680.0
2015-08-28 10:25:00,16.61,16.65,16.58,16.64,1128105.0,16.61,16.65,16.58,16.64,1128105.0
2015-08-28 10:30:00,16.64,16.69,16.62,16.68,1948770.0,16.64,16.69,16.62,16.68,1948770.0
2015-08-28 10:35:00,16.68,16.76,16.6,16.62,2053725.0,16.68,16.76,16.6,16.62,2053725.0
2015-08-28 10:40:00,16.64,16.64,16.53,16.6,1735650.0,16.64,16.64,16.53,16.6,1735650.0
2015-08-28 10:45:00,16.6,16.62,16.47,16.48,935790.0,16.6,16.62,16.47,16.48,935790.0
2015-08-28 10:50:00,16.47,16.6,16.47,16.57,928635.0,16.47,16.6,16.47,16.57,928635.0
2015-08-28 10:55:00,16.58,16.61,16.55,16.56,488610.0,16.58,16.61,16.55,16.56,488610.0
2015-08-28 11:00:00,16.56,16.63,16.56,16.63,487545.0,16.56,16.63,16.56,16.63,487545.0
2015-08-28 11:05:00,16.62,16.66,16.6,16.61,733785.0,16.62,16.66,16.6,16.61,733785.0
2015-08-28 11:10:00,16.62,16.67,16.61,16.66,630075.0,16.62,16.67,16.61,16.66,630075.0
2015-08-28 11:15:00,16.66,16.66,16.62,16.66,536295.0,16.66,16.66,16.62,16.66,536295.0
2015-08-28 11:20:00,16.66,16.7,16.63,16.67,760845.0,16.66,16.7,16.63,16.67,760845.0
2015-08-28 11:25:00,16.66,16.72,16.63,16.71,1216875.0,16.66,16.72,16.63,16.71,1216875.0
2015-08-28 11:30:00,16.72,16.72,16.67,16.71,873345.0,16.72,16.72,16.67,16.71,873345.0
2015-08-28 11:35:00,16.71,16.71,16.66,16.67,1152060.0,16.71,16.71,16.66,16.67,1152060.0
2015-08-28 11:40:00,16.66,16.66,16.5,16.53,1258155.0,16.66,16.66,16.5,16.53,1258155.0
2015-08-28 11:45:00,16.53,16.55,16.5,16.52,482535.0,16.53,16.55,16.5,16.52,482535.0
2015-08-28 11:50:00,16.53,16.63,16.52,16.54,688350.0,16.53,16.63,16.52,16.54,688350.0
2015-08-28 11:55:00,16.54,16.55,16.47,16.5,1184340.0,16.54,16.55,16.47,16.5,1184340.0
2015-08-28 12:00:00,16.5,16.54,16.5,16.52,483480.0,16.5,16.54,16.5,16.52,483480.0
2015-08-28 12:05:00,16.52,16.6,16.52,16.56,583815.0,16.52,16.6,16.52,16.56,583815.0
2015-08-28 12:10:00,16.56,16.6,16.51,16.59,536805.0,16.56,16.6,16.51,16.59,536805.0
2015-08-28 12:15:00,16.6,16.65,16.58,16.63,365205.0,16.6,16.65,16.58,16.63,365205.0
2015-08-28 12:20:00,16.63,16.63,16.56,16.59,353535.0,16.63,16.63,16.56,16.59,353535.0
2015-08-28 12:25:00,16.59,16.65,16.59,16.63,248190.0,16.59,16.65,16.59,16.63,248190.0
2015-08-28 12:30:00,16.64,16.66,16.62,16.64,262005.0,16.64,16.66,16.62,16.64,262005.0
2015-08-28 12:35:00,16.64,16.65,16.6,16.62,303135.0,16.64,16.65,16.6,16.62,303135.0
2015-08-28 12:40:00,16.63,16.67,16.61,16.65,406455.0,16.63,16.67,16.61,16.65,406455.0
2015-08-28 12:45:00,16.64,16.65,16.62,16.65,607890.0,16.64,16.65,16.62,16.65,607890.0
2015-08-28 12:50:00,16.65,16.66,16.62,16.62,328125.0,16.65,16.66,16.62,16.62,328125.0
2015-08-28 12:55:00,16.63,16.65,16.59,16.61,522195.0,16.63,16.65,16.59,16.61,522195.0
2015-08-28 13:00:00,16.62,16.62,16.55,16.58,321060.0,16.62,16.62,16.55,16.58,321060.0
2015-08-28 13:05:00,16.58,16.61,16.57,16.61,486105.0,16.58,16.61,16.57,16.61,486105.0
2015-08-28 13:10:00,16.61,16.63,16.6,16.62,637005.0,16.61,16.63,16.6,16.62,637005.0
2015-08-28 13:15:00,16.62,16.63,16.62,16.63,183060.0,16.62,16.63,16.62,16.63,183060.0
2015-08-28 13:20:00,16.62,16.66,16.62,16.64,498735.0,16.62,16.66,16.62,16.64,498735.0
2015-08-28 13:25:00,16.64,16.65,16.55,16.56,259440.0,16.64,16.65,16.55,16.56,259440.0
2015-08-28 13:30:00,16.55,16.58,16.52,16.54,706185.0,16.55,16.58,16.52,16.54,706185.0
2015-08-28 13:35:00,16.53,16.56,16.45,16.46,985200.0,16.53,16.56,16.45,16.46,985200.0
2015-08-28 13:40:00,16.47,16.5,16.44,16.48,421815.0,16.47,16.5,16.44,16.48,421815.0
2015-08-28 13:45:00,16.48,16.56,16.47,16.54,922560.0,16.48,16.56,16.47,16.54,922560.0
2015-08-28 13:50:00,16.55,16.58,16.54,16.57,280080.0,16.55,16.58,16.54,16.57,280080.0
2015-08-28 13:55:00,16.57,16.58,16.51,16.52,402765.0,16.57,16.58,16.51,16.52,402765.0
2015-08-28 14:00:00,16.52,16.6,16.49,16.57,486195.0,16.52,16.6,16.49,16.57,486195.0
2015-08-28 14:05:00,16.57,16.59,16.56,16.58,329565.0,16.57,16.59,16.56,16.58,329565.0
2015-08-28 14:10:00,16.57,16.58,16.52,16.54,269550.0,16.57,16.58,16.52,16.54,269550.0
2015-08-28 14:15:00,16.55,16.56,16.5,16.53,336015.0,16.55,16.56,16.5,16.53,336015.0
2015-08-28 14:20:00,16.54,16.58,16.52,16.52,688860.0,16.54,16.58,16.52,16.52,688860.0
2015-08-28 14:25:00,16.52,16.54,16.49,16.54,385185.0,16.52,16.54,16.49,16.54,385185.0
2015-08-28 14:30:00,16.53,16.55,16.5,16.51,834960.0,16.53,16.55,16.5,16.51,834960.0
2015-08-28 14:35:00,16.5,16.54,16.45,16.52,916350.0,16.5,16.54,16.45,16.52,916350.0
2015-08-28 14:40:00,16.53,16.55,16.51,16.53,427125.0,16.53,16.55,16.51,16.53,427125.0
2015-08-28 14:45:00,16.53,16.58,16.52,16.56,1174290.0,16.53,16.58,16.52,16.56,1174290.0
2015-08-28 14:50:00,16.55,16.57,16.5,16.51,464355.0,16.55,16.57,16.5,16.51,464355.0
2015-08-28 14:55:00,16.52,16.55,16.5,16.53,1044030.0,16.52,16.55,16.5,16.53,1044030.0
2015-08-28 15:00:00,16.54,16.55,16.47,16.54,624195.0,16.54,16.55,16.47,16.54,624195.0
2015-08-28 15:05:00,16.53,16.55,16.5,16.53,625620.0,16.53,16.55,16.5,16.53,625620.0
2015-08-28 15:10:00,16.52,16.54,16.51,16.52,532500.0,16.52,16.54,16.51,16.52,532500.0
2015-08-28 15:15:00,16.52,16.58,16.5,16.57,1251255.0,16.52,16.58,16.5,16.57,1251255.0
2015-08-28 15:20:00,16.57,16.58,16.51,16.52,711270.0,16.57,16.58,16.51,16.52,711270.0
2015-08-28 15:25:00,16.52,16.55,16.51,16.54,472305.0,16.52,16.55,16.51,16.54,472305.0
2015-08-28 15:30:00,16.54,16.54,16.51,16.52,532380.0,16.54,16.54,16.51,16.52,532380.0
2015-08-28 15:35:00,16.53,16.53,16.48,16.51,668925.0,16.53,16.53,16.48,16.51,668925.0
2015-08-28 15:40:00,16.52,16.56,16.49,16.55,973755.0,16.52,16.56,16.49,16.55,973755.0
2015-08-28 15:45:00,16.55,16.58,16.52,16.55,777360.0,16.55,16.58,16.52,16.55,777360.0
2015-08-28 15:50:00,16.56,16.61,16.55,16.57,2487675.0,16.56,16.61,16.55,16.57,2487675.0
2015-08-28 15:55:00,16.57,16.59,16.55,16.55,2248890.0,16.57,16.59,16.55,16.55,2248890.0
2015-08-31 09:30:00,16.37,16.59,16.37,16.56,2601840.0,16.37,16.59,16.37,16.56,2601840.0
2015-08-31 09:35:00,16.57,16.72,16.52,16.59,1755885.0,16.57,16.72,16.52,16.59,1755885.0
2015-08-31 09:40:00,16.58,16.66,16.55,16.62,900600.0,16.58,16.66,16.55,16.62,900600.0
2015-08-31 09:45:00,16.61,16.65,16.53,16.54,1230690.0,16.61,16.65,16.53,16.54,1230690.0
2015-08-31 09:50:00,16.54,16.6,16.49,16.58,1541670.0,16.54,16.6,16.49,16.58,1541670.0
2015-08-31 09:55:00,16.58,16.58,16.48,16.51,832590.0,16.58,16.58,16.48,16.51,832590.0
2015-08-31 10:00:00,16.52,16.52,16.46,16.49,1120740.0,16.52,16.52,16.46,16.49,1120740.0
2015-08-31 10:05:00,16.48,16.57,16.45,16.56,1254465.0,16.48,16.57,16.45,16.56,1254465.0
2015-08-31 10:10:00,16.55,16.61,16.5,16.56,708840.0,16.55,16.61,16.5,16.56,708840.0
2015-08-31 10:15:00,16.57,16.59,16.51,16.56,891390.0,16.57,16.59,16.51,16.56,891390.0
2015-08-31 10:20:00,16.57,16.62,16.56,16.58,384240.0,16.57,16.62,16.56,16.58,384240.0
2015-08-31 10:25:00,16.57,16.65,16.57,16.64,1255800.0,16.57,16.65,16.57,16.64,1255800.0
2015-08-31 10:30:00,16.64,16.64,16.58,16.6,776565.0,16.64,16.64,16.58,16.6,776565.0
2015-08-31 10:35:00,16.6,16.69,16.6,16.69,882540.0,16.6,16.69,16.6,16.69,882540.0
2015-08-31 10:40:00,16.68,16.75,16.68,16.7,1161150.0,16.68,16.75,16.68,16.7,1161150.0
2015-08-31 10:45:00,16.7,16.71,16.66,16.67,671580.0,16.7,16.71,16.66,16.67,671580.0
2015-08-31 10:50:00,16.68,16.73,16.63,16.71,682170.0,16.68,16.73,16.63,16.71,682170.0
2015-08-31 10:55:00,16.72,16.75,16.67,16.68,1240035.0,16.72,16.75,16.67,16.68,1240035.0
2015-08-31 11:00:00,16.67,16.68,16.59,16.63,742080.0,16.67,16.68,16.59,16.63,742080.0
2015-08-31 11:05:00,16.64,16.66,16.61,16.65,719655.0,16.64,16.66,16.61,16.65,719655.0
2015-08-31 11:10:00,16.65,16.75,16.64,16.74,939180.0,16.65,16.75,16.64,16.74,939180.0
2015-08-31 11:15:00,16.74,16.77,16.73,16.74,1175535.0,16.74,16.77,16.73,16.74,1175535.0
2015-08-31 11:20:00,16.74,16.8,16.74,16.78,1434825.0,16.74,16.8,16.74,16.78,1434825.0
2015-08-31 11:25:00,16.79,16.87,16.78,16.85,1713750.0,16.79,16.87,16.78,16.85,1713750.0
2015-08-31 11:30:00,16.86,16.86,16.77,16.79,933720.0,16.86,16.86,16.77,16.79,933720.0
2015-08-31 11:35:00,16.79,16.84,16.77,16.83,381225.0,16.79,16.84,16.77,16.83,381225.0
2015-08-31 11:40:00,16.84,16.91,16.84,16.89,1492860.0,16.84,16.91,16.84,16.89,1492860.0
2015-08-31 11:45:00,16.89,16.93,16.87,16.91,1321140.0,16.89,16.93,16.87,16.91,1321140.0
2015-08-31 11:50:00,16.9,16.91,16.83,16.88,455565.0,16.9,16.91,16.83,16.88,455565.0
2015-08-31 11:55:00,16.88,16.89,16.81,16.81,577425.0,16.88,16.89,16.81,16.81,577425.0
2015-08-31 12:00:00,16.82,16.87,16.81,16.86,731850.0,16.82,16.87,16.81,16.86,731850.0
2015-08-31 12:05:00,16.87,16.92,16.86,16.86,1129275.0,16.87,16.92,16.86,16.86,1129275.0
2015-08-31 12:10:00,16.86,16.88,16.84,16.87,617295.0,16.86,16.88,16.84,16.87,617295.0
2015-08-31 12:15:00,16.86,16.91,16.83,16.9,516075.0,16.86,16.91,16.83,16.9,516075.0
2015-08-31 12:20:00,16.89,16.93,16.88,16.91,1107990.0,16.89,16.93,16.88,16.91,1107990.0
2015-08-31 12:25:00,16.92,16.99,16.92,16.96,1278300.0,16.92,16.99,16.92,16.96,1278300.0
2015-08-31 12:30:00,16.97,17.0,16.92,16.93,756630.0,16.97,17.0,16.92,16.93,756630.0
2015-08-31 12:35:00,16.94,16.96,16.9,16.96,293700.0,16.94,16.96,16.9,16.96,293700.0
2015-08-31 12:40:00,16.94,16.98,16.94,16.97,517305.0,16.94,16.98,16.94,16.97,517305.0
2015-08-31 12:45:00,16.96,16.97,16.91,16.92,300870.0,16.96,16.97,16.91,16.92,300870.0
2015-08-31 12:50:00,16.92,16.97,16.91,16.96,555000.0,16.92,16.97,16.91,16.96,555000.0
2015-08-31 12:55:00,16.96,16.96,16.91,16.92,520155.0,16.96,16.96,16.91,16.92,520155.0
2015-08-31 13:00:00,16.92,16.94,16.9,16.9,467910.0,16.92,16.94,16.9,16.9,467910.0
2015-08-31 13:05:00,16.91,16.93,16.9,16.92,320925.0,16.91,16.93,16.9,16.92,320925.0
2015-08-31 13:10:00,16.92,16.93,16.91,16.92,250950.0,16.92,16.93,16.91,16.92,250950.0
2015-08-31 13:15:00,16.93,16.93,16.91,16.91,200760.0,16.93,16.93,16.91,16.91,200760.0
2015-08-31 13:20:00,16.91,16.91,16.84,16.85,896490.0,16.91,16.91,16.84,16.85,896490.0
2015-08-31 13:25:00,16.85,16.89,16.85,16.87,314760.0,16.85,16.89,16.85,16.87,314760.0
2015-08-31 13:30:00,16.86,16.89,16.79,16.8,537045.0,16.86,16.89,16.79,16.8,537045.0
2015-08-31 13:35:00,16.79,16.82,16.79,16.79,792735.0,16.79,16.82,16.79,16.79,792735.0
2015-08-31 13:40:00,16.79,16.85,16.78,16.84,322320.0,16.79,16.85,16.78,16.84,322320.0
2015-08-31 13:45:00,16.85,16.85,16.83,16.85,286425.0,16.85,16.85,16.83,16.85,286425.0
2015-08-31 13:50:00,16.84,16.86,16.83,16.84,455610.0,16.84,16.86,16.83,16.84,455610.0
2015-08-31 13:55:00,16.84,16.84,16.77,16.77,378630.0,16.84,16.84,16.77,16.77,378630.0
2015-08-31 14:00:00,16.78,16.83,16.75,16.82,765840.0,16.78,16.83,16.75,16.82,765840.0
2015-08-31 14:05:00,16.81,16.82,16.7,16.71,555870.0,16.81,16.82,16.7,16.71,555870.0
2015-08-31 14:10:00,16.71,16.74,16.67,16.7,580290.0,16.71,16.74,16.67,16.7,580290.0
2015-08-31 14:15:00,16.71,16.71,16.65,16.67,627225.0,16.71,16.71,16.65,16.67,627225.0
2015-08-31 14:20:00,16.66,16.74,16.62,16.74,888180.0,16.66,16.74,16.62,16.74,888180.0
2015-08-31 14:25:00,16.72,16.73,16.68,16.69,133680.0,16.72,16.73,16.68,16.69,133680.0
2015-08-31 14:30:00,16.69,16.74,16.68,16.73,166020.0,16.69,16.74,16.68,16.73,166020.0
2015-08-31 14:35:00,16.73,16.74,16.65,16.67,234780.0,16.73,16.74,16.65,16.67,234780.0
2015-08-31 14:40:00,16.68,16.71,16.67,16.67,293775.0,16.68,16.71,16.67,16.67,293775.0
2015-08-31 14:45:00,16.67,16.68,16.61,16.68,891660.0,16.67,16.68,16.61,16.68,891660.0
2015-08-31 14:50:00,16.66,16.67,16.61,16.61,637545.0,16.66,16.67,16.61,16.61,637545.0
2015-08-31 14:55:00,16.61,16.63,16.58,16.6,726825.0,16.61,16.63,16.58,16.6,726825.0
2015-08-31 15:00:00,16.6,16.68,16.6,16.65,449310.0,16.6,16.68,16.6,16.65,449310.0
2015-08-31 15:05:00,16.66,16.76,16.65,16.71,583785.0,16.66,16.76,16.65,16.71,583785.0
2015-08-31 15:10:00,16.72,16.72,16.64,16.67,502485.0,16.72,16.72,16.64,16.67,502485.0
2015-08-31 15:15:00,16.67,16.68,16.62,16.62,781215.0,16.67,16.68,16.62,16.62,781215.0
2015-08-31 15:20:00,16.62,16.66,16.58,16.65,400605.0,16.62,16.66,16.58,16.65,400605.0
2015-08-31 15:25:00,16.65,16.65,16.58,16.59,419295.0,16.65,16.65,16.58,16.59,419295.0
2015-08-31 15:30:00,16.6,16.67,16.59,16.63,860925.0,16.6,16.67,16.59,16.63,860925.0
2015-08-31 15:35:00,16.64,16.65,16.59,16.6,392025.0,16.64,16.65,16.59,16.6,392025.0
2015-08-31 15:40:00,16.61,16.64,16.6,16.63,309435.0,16.61,16.64,16.6,16.63,309435.0
2015-08-31 15:45:00,16.63,16.65,16.58,16.6,808875.0,16.63,16.65,16.58,16.6,808875.0
2015-08-31 15:50:00,16.61,16.63,16.6,16.61,665685.0,16.61,16.63,16.6,16.61,665685.0
2015-08-31 15:55:00,16.62,16.63,16.59,16.61,1923585.0,16.62,16.63,16.59,16.61,1923585.0
2015-09-01 09:30:00,16.02,16.32,15.92,16.2,4133220.0,16.02,16.32,15.92,16.2,4133220.0
2015-09-01 09:35:00,16.2,16.33,16.13,16.2,2806140.0,16.2,16.33,16.13,16.2,2806140.0
2015-09-01 09:40:00,16.2,16.27,16.15,16.21,1561185.0,16.2,16.27,16.15,16.21,1561185.0
2015-09-01 09:45:00,16.21,16.4,16.18,16.33,2721585.0,16.21,16.4,16.18,16.33,2721585.0
2015-09-01 09:50:00,16.33,16.39,16.3,16.32,1202400.0,16.33,16.39,16.3,16.32,1202400.0
2015-09-01 09:55:00,16.32,16.36,16.23,16.24,1376310.0,16.32,16.36,16.23,16.24,1376310.0
2015-09-01 10:00:00,16.24,16.25,16.1,16.12,2249580.0,16.24,16.25,16.1,16.12,2249580.0
2015-09-01 10:05:00,16.12,16.14,16.06,16.08,2237670.0,16.12,16.14,16.06,16.08,2237670.0
2015-09-01 10:10:00,16.09,16.21,16.09,16.19,1023180.0,16.09,16.21,16.09,16.19,1023180.0
2015-09-01 10:15:00,16.18,16.23,16.16,16.18,1150560.0,16.18,16.23,16.16,16.18,1150560.0
2015-09-01 10:20:00,16.19,16.19,16.1,16.14,628620.0,16.19,16.19,16.1,16.14,628620.0
2015-09-01 10:25:00,16.14,16.17,16.09,16.15,894090.0,16.14,16.17,16.09,16.15,894090.0
2015-09-01 10:30:00,16.15,16.18,16.11,16.18,922605.0,16.15,16.18,16.11,16.18,922605.0
2015-09-01 10:35:00,16.18,16.33,16.17,16.24,1250910.0,16.18,16.33,16.17,16.24,1250910.0
2015-09-01 10:40:00,16.23,16.23,16.13,16.15,565050.0,16.23,16.23,16.13,16.15,565050.0
2015-09-01 10:45:00,16.15,16.2,16.12,16.14,722445.0,16.15,16.2,16.12,16.14,722445.0
2015-09-01 10:50:00,16.15,16.16,16.12,16.14,460680.0,16.15,16.16,16.12,16.14,460680.0
2015-09-01 10:55:00,16.14,16.19,16.11,16.18,1094610.0,16.14,16.19,16.11,16.18,1094610.0
2015-09-01 11:00:00,16.18,16.19,16.13,16.14,1293690.0,16.18,16.19,16.13,16.14,1293690.0
2015-09-01 11:05:00,16.15,16.17,16.11,16.16,763200.0,16.15,16.17,16.11,16.16,763200.0
2015-09-01 11:10:00,16.15,16.21,16.14,16.18,1225395.0,16.15,16.21,16.14,16.18,1225395.0
2015-09-01 11:15:00,16.19,16.28,16.15,16.25,1530765.0,16.19,16.28,16.15,16.25,1530765.0
2015-09-01 11:20:00,16.24,16.33,16.2,16.33,1441605.0,16.24,16.33,16.2,16.33,1441605.0
2015-09-01 11:25:00,16.32,16.32,16.2,16.22,765735.0,16.32,16.32,16.2,16.22,765735.0
2015-09-01 11:30:00,16.23,16.25,16.19,16.24,668535.0,16.23,16.25,16.19,16.24,668535.0
2015-09-01 11:35:00,16.24,16.28,16.21,16.25,425820.0,16.24,16.28,16.21,16.25,425820.0
2015-09-01 11:40:00,16.25,16.26,16.23,16.26,789210.0,16.25,16.26,16.23,16.26,789210.0
2015-09-01 11:45:00,16.25,16.3,16.23,16.29,404130.0,16.25,16.3,16.23,16.29,404130.0
2015-09-01 11:50:00,16.3,16.32,16.27,16.29,256260.0,16.3,16.32,16.27,16.29,256260.0
2015-09-01 11:55:00,16.27,16.29,16.24,16.26,310515.0,16.27,16.29,16.24,16.26,310515.0
2015-09-01 12:00:00,16.26,16.3,16.25,16.27,512070.0,16.26,16.3,16.25,16.27,512070.0
2015-09-01 12:05:00,16.28,16.28,16.19,16.2,624570.0,16.28,16.28,16.19,16.2,624570.0
2015-09-01 12:10:00,16.19,16.21,16.17,16.19,593850.0,16.19,16.21,16.17,16.19,593850.0
2015-09-01 12:15:00,16.19,16.23,16.19,16.21,342120.0,16.19,16.23,16.19,16.21,342120.0
2015-09-01 12:20:00,16.2,16.22,16.15,16.17,229215.0,16.2,16.22,16.15,16.17,229215.0
2015-09-01 12:25:00,16.16,16.17,16.1,16.15,650760.0,16.16,16.17,16.1,16.15,650760.0
2015-09-01 12:30:00,16.15,16.17,16.09,16.15,791670.0,16.15,16.17,16.09,16.15,791670.0
2015-09-01 12:35:00,16.15,16.17,16.14,16.14,484035.0,16.15,16.17,16.14,16.14,484035.0
2015-09-01 12:40:00,16.16,16.17,16.07,16.14,484725.0,16.16,16.17,16.07,16.14,484725.0
2015-09-01 12:45:00,16.13,16.14,16.04,16.07,951540.0,16.13,16.14,16.04,16.07,951540.0
2015-09-01 12:50:00,16.07,16.08,16.03,16.08,515130.0,16.07,16.08,16.03,16.08,515130.0
2015-09-01 12:55:00,16.08,16.09,16.05,16.07,168105.0,16.08,16.09,16.05,16.07,168105.0
2015-09-01 13:00:00,16.08,16.18,16.07,16.18,642585.0,16.08,16.18,16.07,16.18,642585.0
2015-09-01 13:05:00,16.17,16.17,16.07,16.08,269985.0,16.17,16.17,16.07,16.08,269985.0
2015-09-01 13:10:00,16.07,16.08,16.03,16.05,452730.0,16.07,16.08,16.03,16.05,452730.0
2015-09-01 13:15:00,16.04,16.06,15.97,16.04,1073880.0,16.04,16.06,15.97,16.04,1073880.0
2015-09-01 13:20:00,16.03,16.05,16.0,16.04,209670.0,16.03,16.05,16.0,16.04,209670.0
2015-09-01 13:25:00,16.06,16.12,16.03,16.11,626670.0,16.06,16.12,16.03,16.11,626670.0
2015-09-01 13:30:00,16.1,16.19,16.1,16.15,1193820.0,16.1,16.19,16.1,16.15,1193820.0
2015-09-01 13:35:00,16.14,16.17,16.1,16.13,605235.0,16.14,16.17,16.1,16.13,605235.0
2015-09-01 13:40:00,16.13,16.15,16.11,16.15,686685.0,16.13,16.15,16.11,16.15,686685.0
2015-09-01 13:45:00,16.16,16.17,16.14,16.16,311850.0,16.16,16.17,16.14,16.16,311850.0
2015-09-01 13:50:00,16.16,16.22,16.15,16.21,615720.0,16.16,16.22,16.15,16.21,615720.0
2015-09-01 13:55:00,16.21,16.22,16.18,16.2,285690.0,16.21,16.22,16.18,16.2,285690.0
2015-09-01 14:00:00,16.2,16.21,16.12,16.15,333495.0,16.2,16.21,16.12,16.15,333495.0
2015-09-01 14:05:00,16.14,16.15,16.09,16.1,199950.0,16.14,16.15,16.09,16.1,199950.0
2015-09-01 14:10:00,16.11,16.13,16.07,16.11,235170.0,16.11,16.13,16.07,16.11,235170.0
2015-09-01 14:15:00,16.12,16.13,16.02,16.04,705960.0,16.12,16.13,16.02,16.04,705960.0
2015-09-01 14:20:00,16.05,16.11,16.05,16.08,506070.0,16.05,16.11,16.05,16.08,506070.0
2015-09-01 14:25:00,16.07,16.09,16.04,16.07,260100.0,16.07,16.09,16.04,16.07,260100.0
2015-09-01 14:30:00,16.06,16.15,16.05,16.12,360870.0,16.06,16.15,16.05,16.12,360870.0
2015-09-01 14:35:00,16.14,16.17,16.12,16.16,286140.0,16.14,16.17,16.12,16.16,286140.0
2015-09-01 14:40:00,16.17,16.19,16.1,16.14,430545.0,16.17,16.19,16.1,16.14,430545.0
2015-09-01 14:45:00,16.13,16.16,16.1,16.11,339690.0,16.13,16.16,16.1,16.11,339690.0
2015-09-01 14:50:00,16.12,16.18,16.11,16.12,844995.0,16.12,16.18,16.11,16.12,844995.0
2015-09-01 14:55:00,16.12,16.15,16.09,16.1,799365.0,16.12,16.15,16.09,16.1,799365.0
2015-09-01 15:00:00,16.11,16.12,16.05,16.08,337365.0,16.11,16.12,16.05,16.08,337365.0
2015-09-01 15:05:00,16.07,16.11,16.04,16.07,288240.0,16.07,16.11,16.04,16.07,288240.0
2015-09-01 15:10:00,16.07,16.07,16.02,16.05,624060.0,16.07,16.07,16.02,16.05,624060.0
2015-09-01 15:15:00,16.04,16.04,15.99,16.02,885195.0,16.04,16.04,15.99,16.02,885195.0
2015-09-01 15:20:00,16.01,16.02,15.96,15.99,674550.0,16.01,16.02,15.96,15.99,674550.0
2015-09-01 15:25:00,15.99,16.01,15.91,15.93,1188360.0,15.99,16.01,15.91,15.93,1188360.0
2015-09-01 15:30:00,15.92,15.95,15.91,15.93,904095.0,15.92,15.95,15.91,15.93,904095.0
2015-09-01 15:35:00,15.93,15.93,15.8,15.86,1956525.0,15.93,15.93,15.8,15.86,1956525.0
2015-09-01 15:40:00,15.86,15.89,15.81,15.84,1378605.0,15.86,15.89,15.81,15.84,1378605.0
2015-09-01 15:45:00,15.85,15.92,15.83,15.88,1302930.0,15.85,15.92,15.83,15.88,1302930.0
2015-09-01 15:50:00,15.88,15.92,15.86,15.91,1665885.0,15.88,15.92,15.86,15.91,1665885.0
2015-09-01 15:55:00,15.89,15.96,15.87,15.91,2637510.0,15.89,15.96,15.87,15.91,2637510.0
2015-09-02 09:30:00,16.35,16.38,16.28,16.29,2918565.0,16.35,16.38,16.28,16.29,2918565.0
2015-09-02 09:35:00,16.28,16.36,16.23,16.26,1790460.0,16.28,16.36,16.23,16.26,1790460.0
2015-09-02 09:40:00,16.26,16.33,16.2,16.23,929745.0,16.26,16.33,16.2,16.23,929745.0
2015-09-02 09:45:00,16.22,16.28,16.13,16.23,1707195.0,16.22,16.28,16.13,16.23,1707195.0
2015-09-02 09:50:00,16.23,16.26,16.16,16.23,931200.0,16.23,16.26,16.16,16.23,931200.0
2015-09-02 09:55:00,16.25,16.27,16.16,16.18,1058820.0,16.25,16.27,16.16,16.18,1058820.0
2015-09-02 10:00:00,16.17,16.22,16.13,16.13,1148370.0,16.17,16.22,16.13,16.13,1148370.0
2015-09-02 10:05:00,16.13,16.19,16.11,16.17,663045.0,16.13,16.19,16.11,16.17,663045.0
2015-09-02 10:10:00,16.16,16.22,16.12,16.2,927525.0,16.16,16.22,16.12,16.2,927525.0
2015-09-02 10:15:00,16.2,16.27,16.16,16.16,707355.0,16.2,16.27,16.16,16.16,707355.0
2015-09-02 10:20:00,16.15,16.16,16.08,16.14,840645.0,16.15,16.16,16.08,16.14,840645.0
2015-09-02 10:25:00,16.17,16.18,16.08,16.1,363180.0,16.17,16.18,16.08,16.1,363180.0
2015-09-02 10:30:00,16.09,16.11,16.02,16.06,959445.0,16.09,16.11,16.02,16.06,959445.0
2015-09-02 10:35:00,16.05,16.13,16.05,16.07,849975.0,16.05,16.13,16.05,16.07,849975.0
2015-09-02 10:40:00,16.09,16.12,16.07,16.09,791220.0,16.09,16.12,16.07,16.09,791220.0
2015-09-02 10:45:00,16.08,16.09,15.99,16.04,1099020.0,16.08,16.09,15.99,16.04,1099020.0
2015-09-02 10:50:00,16.01,16.06,16.01,16.04,609765.0,16.01,16.06,16.01,16.04,609765.0
2015-09-02 10:55:00,16.04,16.09,16.03,16.09,778710.0,16.04,16.09,16.03,16.09,778710.0
2015-09-02 11:00:00,16.08,16.13,16.05,16.1,959655.0,16.08,16.13,16.05,16.1,959655.0
2015-09-02 11:05:00,16.08,16.13,16.08,16.11,351600.0,16.08,16.13,16.08,16.11,351600.0
2015-09-02 11:10:00,16.11,16.13,16.07,16.07,254820.0,16.11,16.13,16.07,16.07,254820.0
2015-09-02 11:15:00,16.08,16.13,16.05,16.11,479760.0,16.08,16.13,16.05,16.11,479760.0
2015-09-02 11:20:00,16.11,16.18,16.08,16.18,803985.0,16.11,16.18,16.08,16.18,803985.0
2015-09-02 11:25:00,16.17,16.19,16.12,16.15,320295.0,16.17,16.19,16.12,16.15,320295.0
2015-09-02 11:30:00,16.14,16.16,16.11,16.13,178815.0,16.14,16.16,16.11,16.13,178815.0
2015-09-02 11:35:00,16.13,16.13,16.08,16.1,268275.0,16.13,16.13,16.08,16.1,268275.0
2015-09-02 11:40:00,16.1,16.15,16.09,16.15,581040.0,16.1,16.15,16.09,16.15,581040.0
2015-09-02 11:45:00,16.15,16.15,16.12,16.12,544590.0,16.15,16.15,16.12,16.12,544590.0
2015-09-02 11:50:00,16.11,16.13,16.09,16.1,223020.0,16.11,16.13,16.09,16.1,223020.0
2015-09-02 11:55:00,16.11,16.13,16.08,16.1,627345.0,16.11,16.13,16.08,16.1,627345.0
2015-09-02 12:00:00,16.1,16.13,16.09,16.11,744735.0,16.1,16.13,16.09,16.11,744735.0
2015-09-02 12:05:00,16.1,16.11,16.06,16.11,280350.0,16.1,16.11,16.06,16.11,280350.0
2015-09-02 12:10:00,16.11,16.12,16.07,16.09,512835.0,16.11,16.12,16.07,16.09,512835.0
2015-09-02 12:15:00,16.1,16.1,16.01,16.01,467850.0,16.1,16.1,16.01,16.01,467850.0
2015-09-02 12:20:00,16.01,16.08,16.0,16.08,457245.0,16.01,16.08,16.0,16.08,457245.0
2015-09-02 12:25:00,16.08,16.1,16.05,16.06,194550.0,16.08,16.1,16.05,16.06,194550.0
2015-09-02 12:30:00,16.06,16.1,16.06,16.08,391170.0,16.06,16.1,16.06,16.08,391170.0
2015-09-02 12:35:00,16.08,16.15,16.07,16.15,651825.0,16.08,16.15,16.07,16.15,651825.0
2015-09-02 12:40:00,16.14,16.15,16.11,16.15,888840.0,16.14,16.15,16.11,16.15,888840.0
2015-09-02 12:45:00,16.14,16.16,16.12,16.16,414240.0,16.14,16.16,16.12,16.16,414240.0
2015-09-02 12:50:00,16.15,16.16,16.12,16.14,461535.0,16.15,16.16,16.12,16.14,461535.0
2015-09-02 12:55:00,16.14,16.16,16.11,16.15,523320.0,16.14,16.16,16.11,16.15,523320.0
2015-09-02 13:00:00,16.14,16.24,16.14,16.21,1669935.0,16.14,16.24,16.14,16.21,1669935.0
2015-09-02 13:05:00,16.21,16.28,16.19,16.25,1147155.0,16.21,16.28,16.19,16.25,1147155.0
2015-09-02 13:10:00,16.26,16.31,16.23,16.27,1390020.0,16.26,16.31,16.23,16.27,1390020.0
2015-09-02 13:15:00,16.26,16.27,16.22,16.27,407415.0,16.26,16.27,16.22,16.27,407415.0
2015-09-02 13:20:00,16.27,16.33,16.27,16.29,910980.0,16.27,16.33,16.27,16.29,910980.0
2015-09-02 13:25:00,16.29,16.29,16.25,16.28,822210.0,16.29,16.29,16.25,16.28,822210.0
2015-09-02 13:30:00,16.28,16.31,16.27,16.3,586440.0,16.28,16.31,16.27,16.3,586440.0
2015-09-02 13:35:00,16.3,16.31,16.23,16.24,912990.0,16.3,16.31,16.23,16.24,912990.0
2015-09-02 13:40:00,16.23,16.28,16.23,16.26,283365.0,16.23,16.28,16.23,16.26,283365.0
2015-09-02 13:45:00,16.26,16.27,16.24,16.25,658530.0,16.26,16.27,16.24,16.25,658530.0
2015-09-02 13:50:00,16.25,16.26,16.21,16.24,765165.0,16.25,16.26,16.21,16.24,765165.0
2015-09-02 13:55:00,16.24,16.25,16.22,16.23,499650.0,16.24,16.25,16.22,16.23,499650.0
2015-09-02 14:00:00,16.23,16.25,16.19,16.22,707475.0,16.23,16.25,16.19,16.22,707475.0
2015-09-02 14:05:00,16.22,16.27,16.2,16.24,806295.0,16.22,16.27,16.2,16.24,806295.0
2015-09-02 14:10:00,16.23,16.3,16.23,16.27,1031070.0,16.23,16.3,16.23,16.27,1031070.0
2015-09-02 14:15:00,16.27,16.3,16.25,16.27,837375.0,16.27,16.3,16.25,16.27,837375.0
2015-09-02 14:20:00,16.26,16.28,16.22,16.27,417435.0,16.26,16.28,16.22,16.27,417435.0
2015-09-02 14:25:00,16.28,16.29,16.23,16.25,436260.0,16.28,16.29,16.23,16.25,436260.0
2015-09-02 14:30:00,16.26,16.26,16.2,16.25,299940.0,16.26,16.26,16.2,16.25,299940.0
2015-09-02 14:35:00,16.26,16.26,16.19,16.2,465675.0,16.26,16.26,16.19,16.2,465675.0
2015-09-02 14:40:00,16.22,16.23,16.19,16.22,356145.0,16.22,16.23,16.19,16.22,356145.0
2015-09-02 14:45:00,16.21,16.23,16.2,16.23,316485.0,16.21,16.23,16.2,16.23,316485.0
2015-09-02 14:50:00,16.23,16.28,16.23,16.27,498945.0,16.23,16.28,16.23,16.27,498945.0
2015-09-02 14:55:00,16.27,16.29,16.24,16.29,258375.0,16.27,16.29,16.24,16.29,258375.0
2015-09-02 15:00:00,16.29,16.32,16.26,16.32,619485.0,16.29,16.32,16.26,16.32,619485.0
2015-09-02 15:05:00,16.32,16.32,16.26,16.28,529950.0,16.32,16.32,16.26,16.28,529950.0
2015-09-02 15:10:00,16.28,16.31,16.26,16.27,283470.0,16.28,16.31,16.26,16.27,283470.0
2015-09-02 15:15:00,16.28,16.3,16.24,16.27,311625.0,16.28,16.3,16.24,16.27,311625.0
2015-09-02 15:20:00,16.28,16.29,16.26,16.26,252570.0,16.28,16.29,16.26,16.26,252570.0
2015-09-02 15:25:00,16.27,16.33,16.27,16.33,708225.0,16.27,16.33,16.27,16.33,708225.0
2015-09-02 15:30:00,16.32,16.37,16.31,16.33,1189020.0,16.32,16.37,16.31,16.33,1189020.0
2015-09-02 15:35:00,16.33,16.39,16.33,16.37,1375335.0,16.33,16.39,16.33,16.37,1375335.0
2015-09-02 15:40:00,16.37,16.4,16.36,16.4,1209570.0,16.37,16.4,16.36,16.4,1209570.0
2015-09-02 15:45:00,16.39,16.46,16.38,16.43,1438920.0,16.39,16.46,16.38,16.43,1438920.0
2015-09-02 15:50:00,16.43,16.48,16.43,16.47,2557905.0,16.43,16.48,16.43,16.47,2557905.0
2015-09-02 15:55:00,16.47,16.53,16.46,16.52,2490315.0,16.47,16.53,16.46,16.52,2490315.0
2015-09-03 09:30:00,16.8,16.81,16.63,16.63,3703605.0,16.8,16.81,16.63,16.63,3703605.0
2015-09-03 09:35:00,16.66,16.68,16.57,16.65,2138505.0,16.66,16.68,16.57,16.65,2138505.0
2015-09-03 09:40:00,16.66,16.71,16.61,16.67,1627935.0,16.66,16.71,16.61,16.67,1627935.0
2015-09-03 09:45:00,16.66,16.75,16.65,16.74,1386795.0,16.66,16.75,16.65,16.74,1386795.0
2015-09-03 09:50:00,16.74,16.78,16.62,16.65,1397940.0,16.74,16.78,16.62,16.65,1397940.0
2015-09-03 09:55:00,16.65,16.68,16.57,16.6,1663965.0,16.65,16.68,16.57,16.6,1663965.0
2015-09-03 10:00:00,16.6,16.63,16.47,16.51,1754970.0,16.6,16.63,16.47,16.51,1754970.0
2015-09-03 10:05:00,16.51,16.56,16.47,16.56,986550.0,16.51,16.56,16.47,16.56,986550.0
2015-09-03 10:10:00,16.56,16.59,16.5,16.57,652305.0,16.56,16.59,16.5,16.57,652305.0
2015-09-03 10:15:00,16.57,16.6,16.52,16.59,738855.0,16.57,16.6,16.52,16.59,738855.0
2015-09-03 10:20:00,16.59,16.62,16.57,16.6,722145.0,16.59,16.62,16.57,16.6,722145.0
2015-09-03 10:25:00,16.6,16.68,16.6,16.67,1051665.0,16.6,16.68,16.6,16.67,1051665.0
2015-09-03 10:30:00,16.67,16.68,16.6,16.63,630645.0,16.67,16.68,16.6,16.63,630645.0
2015-09-03 10:35:00,16.62,16.69,16.61,16.67,434400.0,16.62,16.69,16.61,16.67,434400.0
2015-09-03 10:40:00,16.67,16.76,16.67,16.73,1172115.0,16.67,16.76,16.67,16.73,1172115.0
2015-09-03 10:45:00,16.74,16.79,16.73,16.76,948435.0,16.74,16.79,16.73,16.76,948435.0
2015-09-03 10:50:00,16.75,16.8,16.74,16.74,838215.0,16.75,16.8,16.74,16.74,838215.0
2015-09-03 10:55:00,16.73,16.75,16.7,16.74,495090.0,16.73,16.75,16.7,16.74,495090.0
2015-09-03 11:00:00,16.74,16.75,16.69,16.75,327705.0,16.74,16.75,16.69,16.75,327705.0
2015-09-03 11:05:00,16.75,16.78,16.69,16.71,456645.0,16.75,16.78,16.69,16.71,456645.0
2015-09-03 11:10:00,16.72,16.74,16.67,16.68,348900.0,16.72,16.74,16.67,16.68,348900.0
2015-09-03 11:15:00,16.69,16.71,16.65,16.65,815235.0,16.69,16.71,16.65,16.65,815235.0
2015-09-03 11:20:00,16.66,16.7,16.63,16.67,615825.0,16.66,16.7,16.63,16.67,615825.0
2015-09-03 11:25:00,16.67,16.73,16.65,16.71,433005.0,16.67,16.73,16.65,16.71,433005.0
2015-09-03 11:30:00,16.72,16.73,16.68,16.69,614325.0,16.72,16.73,16.68,16.69,614325.0
2015-09-03 11:35:00,16.69,16.69,16.64,16.64,343260.0,16.69,16.69,16.64,16.64,343260.0
2015-09-03 11:40:00,16.64,16.66,16.62,16.64,616650.0,16.64,16.66,16.62,16.64,616650.0
2015-09-03 11:45:00,16.64,16.65,16.62,16.63,462225.0,16.64,16.65,16.62,16.63,462225.0
2015-09-03 11:50:00,16.63,16.63,16.58,16.6,455550.0,16.63,16.63,16.58,16.6,455550.0
2015-09-03 11:55:00,16.59,16.62,16.58,16.6,269775.0,16.59,16.62,16.58,16.6,269775.0
2015-09-03 12:00:00,16.61,16.64,16.59,16.62,221565.0,16.61,16.64,16.59,16.62,221565.0
2015-09-03 12:05:00,16.62,16.66,16.62,16.65,130020.0,16.62,16.66,16.62,16.65,130020.0
2015-09-03 12:10:00,16.64,16.65,16.6,16.63,187785.0,16.64,16.65,16.6,16.63,187785.0
2015-09-03 12:15:00,16.62,16.65,16.62,16.65,252285.0,16.62,16.65,16.62,16.65,252285.0
2015-09-03 12:20:00,16.65,16.66,16.63,16.65,245160.0,16.65,16.66,16.63,16.65,245160.0
2015-09-03 12:25:00,16.64,16.67,16.64,16.66,76485.0,16.64,16.67,16.64,16.66,76485.0
2015-09-03 12:30:00,16.66,16.67,16.59,16.6,318150.0,16.66,16.67,16.59,16.6,318150.0
2015-09-03 12:35:00,16.6,16.61,16.58,16.58,619125.0,16.6,16.61,16.58,16.58,619125.0
2015-09-03 12:40:00,16.59,16.59,16.54,16.58,504750.0,16.59,16.59,16.54,16.58,504750.0
2015-09-03 12:45:00,16.58,16.63,16.57,16.6,261090.0,16.58,16.63,16.57,16.6,261090.0
2015-09-03 12:50:00,16.6,16.6,16.55,16.57,497100.0,16.6,16.6,16.55,16.57,497100.0
2015-09-03 12:55:00,16.57,16.58,16.53,16.56,465780.0,16.57,16.58,16.53,16.56,465780.0
2015-09-03 13:00:00,16.55,16.55,16.5,16.51,762390.0,16.55,16.55,16.5,16.51,762390.0
2015-09-03 13:05:00,16.52,16.52,16.4,16.46,1447020.0,16.52,16.52,16.4,16.46,1447020.0
2015-09-03 13:10:00,16.45,16.46,16.42,16.43,492435.0,16.45,16.46,16.42,16.43,492435.0
2015-09-03 13:15:00,16.43,16.48,16.42,16.47,265095.0,16.43,16.48,16.42,16.47,265095.0
2015-09-03 13:20:00,16.48,16.53,16.44,16.49,676515.0,16.48,16.53,16.44,16.49,676515.0
2015-09-03 13:25:00,16.5,16.57,16.48,16.52,771030.0,16.5,16.57,16.48,16.52,771030.0
2015-09-03 13:30:00,16.52,16.52,16.47,16.49,305835.0,16.52,16.52,16.47,16.49,305835.0
2015-09-03 13:35:00,16.49,16.5,16.46,16.48,192750.0,16.49,16.5,16.46,16.48,192750.0
2015-09-03 13:40:00,16.48,16.48,16.4,16.44,517920.0,16.48,16.48,16.4,16.44,517920.0
2015-09-03 13:45:00,16.45,16.52,16.44,16.51,206550.0,16.45,16.52,16.44,16.51,206550.0
2015-09-03 13:50:00,16.52,16.53,16.4,16.47,551220.0,16.52,16.53,16.4,16.47,551220.0
2015-09-03 13:55:00,16.48,16.48,16.39,16.4,795630.0,16.48,16.48,16.39,16.4,795630.0
2015-09-03 14:00:00,16.39,16.41,16.35,16.37,444495.0,16.39,16.41,16.35,16.37,444495.0
2015-09-03 14:05:00,16.38,16.42,16.35,16.35,318105.0,16.38,16.42,16.35,16.35,318105.0
2015-09-03 14:10:00,16.37,16.38,16.33,16.34,688995.0,16.37,16.38,16.33,16.34,688995.0
2015-09-03 14:15:00,16.35,16.38,16.35,16.37,403440.0,16.35,16.38,16.35,16.37,403440.0
2015-09-03 14:20:00,16.37,16.4,16.35,16.38,385290.0,16.37,16.4,16.35,16.38,385290.0
2015-09-03 14:25:00,16.4,16.47,16.39,16.42,826260.0,16.4,16.47,16.39,16.42,826260.0
2015-09-03 14:30:00,16.42,16.47,16.41,16.43,756435.0,16.42,16.47,16.41,16.43,756435.0
2015-09-03 14:35:00,16.42,16.48,16.39,16.48,423030.0,16.42,16.48,16.39,16.48,423030.0
2015-09-03 14:40:00,16.48,16.49,16.41,16.49,285540.0,16.48,16.49,16.41,16.49,285540.0
2015-09-03 14:45:00,16.49,16.49,16.43,16.47,715560.0,16.49,16.49,16.43,16.47,715560.0
2015-09-03 14:50:00,16.45,16.46,16.41,16.41,456930.0,16.45,16.46,16.41,16.41,456930.0
2015-09-03 14:55:00,16.41,16.41,16.35,16.39,267435.0,16.41,16.41,16.35,16.39,267435.0
2015-09-03 15:00:00,16.4,16.43,16.39,16.42,216855.0,16.4,16.43,16.39,16.42,216855.0
2015-09-03 15:05:00,16.42,16.44,16.36,16.36,270195.0,16.42,16.44,16.36,16.36,270195.0
2015-09-03 15:10:00,16.36,16.43,16.36,16.41,376200.0,16.36,16.43,16.36,16.41,376200.0
2015-09-03 15:15:00,16.42,16.44,16.37,16.39,328020.0,16.42,16.44,16.37,16.39,328020.0
2015-09-03 15:20:00,16.39,16.43,16.39,16.4,188565.0,16.39,16.43,16.39,16.4,188565.0
2015-09-03 15:25:00,16.4,16.41,16.34,16.37,647310.0,16.4,16.41,16.34,16.37,647310.0
2015-09-03 15:30:00,16.37,16.42,16.35,16.39,386265.0,16.37,16.42,16.35,16.39,386265.0
2015-09-03 15:35:00,16.39,16.4,16.33,16.36,575580.0,16.39,16.4,16.33,16.36,575580.0
2015-09-03 15:40:00,16.35,16.39,16.33,16.37,538485.0,16.35,16.39,16.33,16.37,538485.0
2015-09-03 15:45:00,16.36,16.41,16.36,16.36,815205.0,16.36,16.41,16.36,16.36,815205.0
2015-09-03 15:50:00,16.37,16.45,16.36,16.4,1145880.0,16.37,16.45,16.36,16.4,1145880.0
2015-09-03 15:55:00,16.41,16.44,16.37,16.37,1716750.0,16.41,16.44,16.37,16.37,1716750.0
2015-09-04 09:30:00,16.06,16.16,16.0,16.1,2120880.0,16.06,16.16,16.0,16.1,2120880.0
2015-09-04 09:35:00,16.13,16.21,16.11,16.14,1292205.0,16.13,16.21,16.11,16.14,1292205.0
2015-09-04 09:40:00,16.15,16.2,16.08,16.14,865095.0,16.15,16.2,16.08,16.14,865095.0
2015-09-04 09:45:00,16.14,16.18,16.07,16.09,692385.0,16.14,16.18,16.07,16.09,692385.0
2015-09-04 09:50:00,16.09,16.09,16.0,16.02,1385610.0,16.09,16.09,16.0,16.02,1385610.0
2015-09-04 09:55:00,16.01,16.1,16.01,16.09,511035.0,16.01,16.1,16.01,16.09,511035.0
2015-09-04 10:00:00,16.1,16.12,16.05,16.1,474540.0,16.1,16.12,16.05,16.1,474540.0
2015-09-04 10:05:00,16.09,16.12,16.07,16.1,530010.0,16.09,16.12,16.07,16.1,530010.0
2015-09-04 10:10:00,16.12,16.14,16.09,16.14,335205.0,16.12,16.14,16.09,16.14,335205.0
2015-09-04 10:15:00,16.15,16.16,16.1,16.12,289140.0,16.15,16.16,16.1,16.12,289140.0
2015-09-04 10:20:00,16.11,16.16,16.11,16.13,192990.0,16.11,16.16,16.11,16.13,192990.0
2015-09-04 10:25:00,16.13,16.17,16.11,16.16,419595.0,16.13,16.17,16.11,16.16,419595.0
2015-09-04 10:30:00,16.16,16.21,16.15,16.18,632025.0,16.16,16.21,16.15,16.18,632025.0
2015-09-04 10:35:00,16.18,16.25,16.17,16.25,711540.0,16.18,16.25,16.17,16.25,711540.0
2015-09-04 10:40:00,16.23,16.23,16.18,16.2,265665.0,16.23,16.23,16.18,16.2,265665.0
2015-09-04 10:45:00,16.2,16.27,16.19,16.25,2041365.0,16.2,16.27,16.19,16.25,2041365.0
2015-09-04 10:50:00,16.25,16.27,16.2,16.21,927375.0,16.25,16.27,16.2,16.21,927375.0
2015-09-04 10:55:00,16.2,16.21,16.15,16.17,1167840.0,16.2,16.21,16.15,16.17,1167840.0
2015-09-04 11:00:00,16.17,16.2,16.12,16.14,1273440.0,16.17,16.2,16.12,16.14,1273440.0
2015-09-04 11:05:00,16.14,16.21,16.12,16.2,892095.0,16.14,16.21,16.12,16.2,892095.0
2015-09-04 11:10:00,16.2,16.24,16.19,16.24,283125.0,16.2,16.24,16.19,16.24,283125.0
2015-09-04 11:15:00,16.24,16.25,16.18,16.19,503775.0,16.24,16.25,16.18,16.19,503775.0
2015-09-04 11:20:00,16.19,16.24,16.16,16.23,189015.0,16.19,16.24,16.16,16.23,189015.0
2015-09-04 11:25:00,16.23,16.25,16.19,16.24,244410.0,16.23,16.25,16.19,16.24,244410.0
2015-09-04 11:30:00,16.23,16.23,16.16,16.17,505290.0,16.23,16.23,16.16,16.17,505290.0
2015-09-04 11:35:00,16.16,16.19,16.15,16.16,351420.0,16.16,16.19,16.15,16.16,351420.0
2015-09-04 11:40:00,16.16,16.23,16.15,16.23,396480.0,16.16,16.23,16.15,16.23,396480.0
2015-09-04 11:45:00,16.22,16.24,16.2,16.24,271515.0,16.22,16.24,16.2,16.24,271515.0
2015-09-04 11:50:00,16.24,16.24,16.19,16.19,125805.0,16.24,16.24,16.19,16.19,125805.0
2015-09-04 11:55:00,16.19,16.22,16.16,16.17,448800.0,16.19,16.22,16.16,16.17,448800.0
2015-09-04 12:00:00,16.17,16.17,16.13,16.17,437805.0,16.17,16.17,16.13,16.17,437805.0
2015-09-04 12:05:00,16.18,16.18,16.14,16.16,402060.0,16.18,16.18,16.14,16.16,402060.0
2015-09-04 12:10:00,16.16,16.16,16.1,16.1,312435.0,16.16,16.16,16.1,16.1,312435.0
2015-09-04 12:15:00,16.1,16.13,16.07,16.1,878985.0,16.1,16.13,16.07,16.1,878985.0
2015-09-04 12:20:00,16.09,16.12,16.08,16.09,316470.0,16.09,16.12,16.08,16.09,316470.0
2015-09-04 12:25:00,16.08,16.09,16.06,16.09,418680.0,16.08,16.09,16.06,16.09,418680.0
2015-09-04 12:30:00,16.08,16.11,16.06,16.11,237195.0,16.08,16.11,16.06,16.11,237195.0
2015-09-04 12:35:00,16.1,16.11,16.06,16.07,322020.0,16.1,16.11,16.06,16.07,322020.0
2015-09-04 12:40:00,16.07,16.07,16.0,16.02,778455.0,16.07,16.07,16.0,16.02,778455.0
2015-09-04 12:45:00,16.02,16.06,16.0,16.03,281130.0,16.02,16.06,16.0,16.03,281130.0
2015-09-04 12:50:00,16.03,16.04,16.01,16.02,382125.0,16.03,16.04,16.01,16.02,382125.0
2015-09-04 12:55:00,16.03,16.03,15.97,15.98,828225.0,16.03,16.03,15.97,15.98,828225.0
2015-09-04 13:00:00,15.97,16.0,15.97,15.99,731100.0,15.97,16.0,15.97,15.99,731100.0
2015-09-04 13:05:00,16.0,16.01,15.97,15.98,308655.0,16.0,16.01,15.97,15.98,308655.0
2015-09-04 13:10:00,15.98,16.0,15.92,15.92,800490.0,15.98,16.0,15.92,15.92,800490.0
2015-09-04 13:15:00,15.93,15.97,15.93,15.96,607185.0,15.93,15.97,15.93,15.96,607185.0
2015-09-04 13:20:00,15.97,15.98,15.9,15.91,669465.0,15.97,15.98,15.9,15.91,669465.0
2015-09-04 13:25:00,15.92,15.96,15.89,15.95,391875.0,15.92,15.96,15.89,15.95,391875.0
2015-09-04 13:30:00,15.95,16.0,15.94,16.0,438495.0,15.95,16.0,15.94,16.0,438495.0
2015-09-04 13:35:00,16.0,16.0,15.97,15.99,629895.0,16.0,16.0,15.97,15.99,629895.0
2015-09-04 13:40:00,15.98,15.98,15.93,15.95,504465.0,15.98,15.98,15.93,15.95,504465.0
2015-09-04 13:45:00,15.94,15.95,15.9,15.92,284370.0,15.94,15.95,15.9,15.92,284370.0
2015-09-04 13:50:00,15.91,15.94,15.91,15.92,336975.0,15.91,15.94,15.91,15.92,336975.0
2015-09-04 13:55:00,15.93,15.93,15.89,15.9,387795.0,15.93,15.93,15.89,15.9,387795.0
2015-09-04 14:00:00,15.9,15.93,15.9,15.91,206790.0,15.9,15.93,15.9,15.91,206790.0
2015-09-04 14:05:00,15.91,15.93,15.9,15.92,213435.0,15.91,15.93,15.9,15.92,213435.0
2015-09-04 14:10:00,15.91,15.94,15.9,15.92,442815.0,15.91,15.94,15.9,15.92,442815.0
2015-09-04 14:15:00,15.92,15.92,15.9,15.91,174870.0,15.92,15.92,15.9,15.91,174870.0
2015-09-04 14:20:00,15.91,15.92,15.88,15.89,545925.0,15.91,15.92,15.88,15.89,545925.0
2015-09-04 14:25:00,15.9,15.91,15.88,15.91,231525.0,15.9,15.91,15.88,15.91,231525.0
2015-09-04 14:30:00,15.91,15.91,15.88,15.9,146955.0,15.91,15.91,15.88,15.9,146955.0
2015-09-04 14:35:00,15.9,15.95,15.89,15.94,553530.0,15.9,15.95,15.89,15.94,553530.0
2015-09-04 14:40:00,15.95,16.02,15.95,16.02,950700.0,15.95,16.02,15.95,16.02,950700.0
2015-09-04 14:45:00,16.02,16.05,15.98,16.03,767280.0,16.02,16.05,15.98,16.03,767280.0
2015-09-04 14:50:00,16.03,16.05,16.0,16.01,481050.0,16.03,16.05,16.0,16.01,481050.0
2015-09-04 14:55:00,16.02,16.09,16.01,16.09,536385.0,16.02,16.09,16.01,16.09,536385.0
2015-09-04 15:00:00,16.09,16.11,16.06,16.07,816975.0,16.09,16.11,16.06,16.07,816975.0
2015-09-04 15:05:00,16.07,16.13,16.05,16.08,649230.0,16.07,16.13,16.05,16.08,649230.0
2015-09-04 15:10:00,16.09,16.09,16.03,16.05,469905.0,16.09,16.09,16.03,16.05,469905.0
2015-09-04 15:15:00,16.05,16.06,16.02,16.04,353400.0,16.05,16.06,16.02,16.04,353400.0
2015-09-04 15:20:00,16.05,16.07,16.04,16.05,309810.0,16.05,16.07,16.04,16.05,309810.0
2015-09-04 15:25:00,16.05,16.11,16.05,16.1,401820.0,16.05,16.11,16.05,16.1,401820.0
2015-09-04 15:30:00,16.1,16.16,16.08,16.15,744210.0,16.1,16.16,16.08,16.15,744210.0
2015-09-04 15:35:00,16.14,16.19,16.13,16.13,915420.0,16.14,16.19,16.13,16.13,915420.0
2015-09-04 15:40:00,16.13,16.18,16.13,16.16,595830.0,16.13,16.18,16.13,16.16,595830.0
2015-09-04 15:45:00,16.16,16.21,16.16,16.19,848775.0,16.16,16.21,16.16,16.19,848775.0
2015-09-04 15:50:00,16.2,16.24,16.16,16.19,1484805.0,16.2,16.24,16.16,16.19,1484805.0
2015-09-04 15:55:00,16.2,16.21,16.12,16.13,1798650.0,16.2,16.21,16.12,16.13,1798650.0
2015-09-08 09:30:00,16.42,16.5,16.28,16.43,3015615.0,16.42,16.5,16.28,16.43,3015615.0
2015-09-08 09:35:00,16.44,16.46,16.37,16.44,1282650.0,16.44,16.46,16.37,16.44,1282650.0
2015-09-08 09:40:00,16.43,16.52,16.39,16.47,1755555.0,16.43,16.52,16.39,16.47,1755555.0
2015-09-08 09:45:00,16.47,16.55,16.44,16.51,1149390.0,16.47,16.55,16.44,16.51,1149390.0
2015-09-08 09:50:00,16.53,16.53,16.41,16.44,812475.0,16.53,16.53,16.41,16.44,812475.0
2015-09-08 09:55:00,16.43,16.44,16.32,16.38,1109295.0,16.43,16.44,16.32,16.38,1109295.0
2015-09-08 10:00:00,16.38,16.43,16.32,16.39,692400.0,16.38,16.43,16.32,16.39,692400.0
2015-09-08 10:05:00,16.39,16.42,16.32,16.33,715185.0,16.39,16.42,16.32,16.33,715185.0
2015-09-08 10:10:00,16.35,16.38,16.32,16.34,431190.0,16.35,16.38,16.32,16.34,431190.0
2015-09-08 10:15:00,16.35,16.41,16.34,16.39,443565.0,16.35,16.41,16.34,16.39,443565.0
2015-09-08 10:20:00,16.39,16.4,16.33,16.35,322965.0,16.39,16.4,16.33,16.35,322965.0
2015-09-08 10:25:00,16.36,16.43,16.33,16.42,490410.0,16.36,16.43,16.33,16.42,490410.0
2015-09-08 10:30:00,16.42,16.44,16.38,16.41,626115.0,16.42,16.44,16.38,16.41,626115.0
2015-09-08 10:35:00,16.4,16.41,16.35,16.37,290925.0,16.4,16.41,16.35,16.37,290925.0
2015-09-08 10:40:00,16.37,16.37,16.27,16.33,679485.0,16.37,16.37,16.27,16.33,679485.0
2015-09-08 10:45:00,16.34,16.37,16.32,16.34,261495.0,16.34,16.37,16.32,16.34,261495.0
2015-09-08 10:50:00,16.34,16.37,16.32,16.33,192855.0,16.34,16.37,16.32,16.33,192855.0
2015-09-08 10:55:00,16.34,16.37,16.3,16.36,235140.0,16.34,16.37,16.3,16.36,235140.0
2015-09-08 11:00:00,16.36,16.36,16.3,16.32,296745.0,16.36,16.36,16.3,16.32,296745.0
2015-09-08 11:05:00,16.31,16.32,16.27,16.28,374505.0,16.31,16.32,16.27,16.28,374505.0
2015-09-08 11:10:00,16.29,16.32,16.29,16.3,152505.0,16.29,16.32,16.29,16.3,152505.0
2015-09-08 11:15:00,16.31,16.35,16.31,16.34,165300.0,16.31,16.35,16.31,16.34,165300.0
2015-09-08 11:20:00,16.35,16.38,16.31,16.38,298560.0,16.35,16.38,16.31,16.38,298560.0
2015-09-08 11:25:00,16.38,16.43,16.36,16.38,766245.0,16.38,16.43,16.36,16.38,766245.0
2015-09-08 11:30:00,16.37,16.39,16.33,16.33,205365.0,16.37,16.39,16.33,16.33,205365.0
2015-09-08 11:35:00,16.35,16.38,16.34,16.35,348855.0,16.35,16.38,16.34,16.35,348855.0
2015-09-08 11:40:00,16.34,16.42,16.33,16.42,182385.0,16.34,16.42,16.33,16.42,182385.0
2015-09-08 11:45:00,16.42,16.42,16.38,16.41,624960.0,16.42,16.42,16.38,16.41,624960.0
2015-09-08 11:50:00,16.42,16.45,16.4,16.4,354720.0,16.42,16.45,16.4,16.4,354720.0
2015-09-08 11:55:00,16.4,16.4,16.37,16.39,222885.0,16.4,16.4,16.37,16.39,222885.0
2015-09-08 12:00:00,16.39,16.41,16.37,16.39,188085.0,16.39,16.41,16.37,16.39,188085.0
2015-09-08 12:05:00,16.39,16.44,16.39,16.43,144195.0,16.39,16.44,16.39,16.43,144195.0
2015-09-08 12:10:00,16.44,16.44,16.4,16.42,160815.0,16.44,16.44,16.4,16.42,160815.0
2015-09-08 12:15:00,16.43,16.45,16.41,16.41,233625.0,16.43,16.45,16.41,16.41,233625.0
2015-09-08 12:20:00,16.42,16.47,16.42,16.46,314955.0,16.42,16.47,16.42,16.46,314955.0
2015-09-08 12:25:00,16.46,16.49,16.44,16.48,449280.0,16.46,16.49,16.44,16.48,449280.0
2015-09-08 12:30:00,16.48,16.49,16.46,16.46,175980.0,16.48,16.49,16.46,16.46,175980.0
2015-09-08 12:35:00,16.45,16.48,16.43,16.45,154560.0,16.45,16.48,16.43,16.45,154560.0
2015-09-08 12:40:00,16.44,16.47,16.42,16.46,189630.0,16.44,16.47,16.42,16.46,189630.0
2015-09-08 12:45:00,16.45,16.56,16.45,16.55,1487175.0,16.45,16.56,16.45,16.55,1487175.0
2015-09-08 12:50:00,16.54,16.59,16.53,16.56,1585890.0,16.54,16.59,16.53,16.56,1585890.0
2015-09-08 12:55:00,16.56,16.59,16.53,16.57,1078725.0,16.56,16.59,16.53,16.57,1078725.0
2015-09-08 13:00:00,16.58,16.58,16.52,16.54,685560.0,16.58,16.58,16.52,16.54,685560.0
2015-09-08 13:05:00,16.55,16.55,16.49,16.52,387255.0,16.55,16.55,16.49,16.52,387255.0
2015-09-08 13:10:00,16.51,16.53,16.49,16.5,154695.0,16.51,16.53,16.49,16.5,154695.0
2015-09-08 13:15:00,16.5,16.51,16.45,16.46,241440.0,16.5,16.51,16.45,16.46,241440.0
2015-09-08 13:20:00,16.45,16.49,16.42,16.48,403470.0,16.45,16.49,16.42,16.48,403470.0
2015-09-08 13:25:00,16.48,16.48,16.44,16.45,567270.0,16.48,16.48,16.44,16.45,567270.0
2015-09-08 13:30:00,16.46,16.47,16.43,16.46,369180.0,16.46,16.47,16.43,16.46,369180.0
2015-09-08 13:35:00,16.47,16.51,16.46,16.48,265515.0,16.47,16.51,16.46,16.48,265515.0
2015-09-08 13:40:00,16.49,16.51,16.46,16.46,63480.0,16.49,16.51,16.46,16.46,63480.0
2015-09-08 13:45:00,16.47,16.49,16.46,16.49,369285.0,16.47,16.49,16.46,16.49,369285.0
2015-09-08 13:50:00,16.49,16.51,16.48,16.5,275595.0,16.49,16.51,16.48,16.5,275595.0
2015-09-08 13:55:00,16.49,16.51,16.48,16.5,381720.0,16.49,16.51,16.48,16.5,381720.0
2015-09-08 14:00:00,16.5,16.51,16.49,16.49,75840.0,16.5,16.51,16.49,16.49,75840.0
2015-09-08 14:05:00,16.49,16.51,16.48,16.51,242325.0,16.49,16.51,16.48,16.51,242325.0
2015-09-08 14:10:00,16.52,16.53,16.47,16.49,145020.0,16.52,16.53,16.47,16.49,145020.0
2015-09-08 14:15:00,16.49,16.55,16.49,16.54,730815.0,16.49,16.55,16.49,16.54,730815.0
2015-09-08 14:20:00,16.54,16.57,16.53,16.55,304875.0,16.54,16.57,16.53,16.55,304875.0
2015-09-08 14:25:00,16.56,16.58,16.54,16.56,191790.0,16.56,16.58,16.54,16.56,191790.0
2015-09-08 14:30:00,16.56,16.58,16.54,16.56,365700.0,16.56,16.58,16.54,16.56,365700.0
2015-09-08 14:35:00,16.57,16.61,16.55,16.58,451905.0,16.57,16.61,16.55,16.58,451905.0
2015-09-08 14:40:00,16.58,16.59,16.56,16.57,357120.0,16.58,16.59,16.56,16.57,357120.0
2015-09-08 14:45:00,16.58,16.58,16.54,16.55,592830.0,16.58,16.58,16.54,16.55,592830.0
2015-09-08 14:50:00,16.55,16.57,16.55,16.56,256050.0,16.55,16.57,16.55,16.56,256050.0
2015-09-08 14:55:00,16.56,16.56,16.5,16.52,274155.0,16.56,16.56,16.5,16.52,274155.0
2015-09-08 15:00:00,16.5,16.55,16.5,16.54,319650.0,16.5,16.55,16.5,16.54,319650.0
2015-09-08 15:05:00,16.54,16.55,16.5,16.52,361845.0,16.54,16.55,16.5,16.52,361845.0
2015-09-08 15:10:00,16.53,16.56,16.51,16.52,180540.0,16.53,16.56,16.51,16.52,180540.0
2015-09-08 15:15:00,16.51,16.54,16.5,16.52,169575.0,16.51,16.54,16.5,16.52,169575.0
2015-09-08 15:20:00,16.52,16.54,16.49,16.51,312465.0,16.52,16.54,16.49,16.51,312465.0
2015-09-08 15:25:00,16.5,16.56,16.5,16.54,304680.0,16.5,16.56,16.5,16.54,304680.0
2015-09-08 15:30:00,16.54,16.56,16.53,16.54,431730.0,16.54,16.56,16.53,16.54,431730.0
2015-09-08 15:35:00,16.54,16.57,16.54,16.56,386880.0,16.54,16.57,16.54,16.56,386880.0
2015-09-08 15:40:00,16.55,16.56,16.53,16.53,466815.0,16.55,16.56,16.53,16.53,466815.0
2015-09-08 15:45:00,16.53,16.57,16.51,16.56,740625.0,16.53,16.57,16.51,16.56,740625.0
2015-09-08 15:50:00,16.55,16.56,16.52,16.55,863835.0,16.55,16.56,16.52,16.55,863835.0
2015-09-08 15:55:00,16.54,16.57,16.53,16.55,1320465.0,16.54,16.57,16.53,16.55,1320465.0
2015-09-09 09:30:00,16.82,16.82,16.67,16.71,3342960.0,16.82,16.82,16.67,16.71,3342960.0
2015-09-09 09:35:00,16.67,16.78,16.67,16.73,1276935.0,16.67,16.78,16.67,16.73,1276935.0
2015-09-09 09:40:00,16.73,16.75,16.61,16.71,1240200.0,16.73,16.75,16.61,16.71,1240200.0
2015-09-09 09:45:00,16.72,16.76,16.69,16.75,665550.0,16.72,16.76,16.69,16.75,665550.0
2015-09-09 09:50:00,16.76,16.83,16.76,16.79,1003545.0,16.76,16.83,16.76,16.79,1003545.0
2015-09-09 09:55:00,16.8,16.9,16.77,16.84,1472160.0,16.8,16.9,16.77,16.84,1472160.0
2015-09-09 10:00:00,16.87,16.92,16.85,16.88,1069185.0,16.87,16.92,16.85,16.88,1069185.0
2015-09-09 10:05:00,16.89,16.95,16.87,16.91,1276920.0,16.89,16.95,16.87,16.91,1276920.0
2015-09-09 10:10:00,16.91,16.91,16.81,16.81,1253265.0,16.91,16.91,16.81,16.81,1253265.0
2015-09-09 10:15:00,16.81,16.85,16.8,16.83,638640.0,16.81,16.85,16.8,16.83,638640.0
2015-09-09 10:20:00,16.82,16.9,16.8,16.87,458325.0,16.82,16.9,16.8,16.87,458325.0
2015-09-09 10:25:00,16.89,16.9,16.82,16.84,235905.0,16.89,16.9,16.82,16.84,235905.0
2015-09-09 10:30:00,16.84,16.87,16.78,16.78,599310.0,16.84,16.87,16.78,16.78,599310.0
2015-09-09 10:35:00,16.77,16.79,16.74,16.75,571470.0,16.77,16.79,16.74,16.75,571470.0
2015-09-09 10:40:00,16.75,16.76,16.7,16.73,598980.0,16.75,16.76,16.7,16.73,598980.0
2015-09-09 10:45:00,16.73,16.79,16.73,16.78,348255.0,16.73,16.79,16.73,16.78,348255.0
2015-09-09 10:50:00,16.78,16.78,16.72,16.72,300870.0,16.78,16.78,16.72,16.72,300870.0
2015-09-09 10:55:00,16.72,16.76,16.7,16.74,259605.0,16.72,16.76,16.7,16.74,259605.0
2015-09-09 11:00:00,16.74,16.76,16.72,16.76,454200.0,16.74,16.76,16.72,16.76,454200.0
2015-09-09 11:05:00,16.74,16.78,16.73,16.76,938220.0,16.74,16.78,16.73,16.76,938220.0
2015-09-09 11:10:00,16.77,16.81,16.77,16.8,725445.0,16.77,16.81,16.77,16.8,725445.0
2015-09-09 11:15:00,16.81,16.81,16.79,16.8,184095.0,16.81,16.81,16.79,16.8,184095.0
2015-09-09 11:20:00,16.8,16.82,16.75,16.76,417900.0,16.8,16.82,16.75,16.76,417900.0
2015-09-09 11:25:00,16.76,16.77,16.72,16.74,270615.0,16.76,16.77,16.72,16.74,270615.0
2015-09-09 11:30:00,16.73,16.77,16.73,16.74,231765.0,16.73,16.77,16.73,16.74,231765.0
2015-09-09 11:35:00,16.75,16.77,16.73,16.75,253845.0,16.75,16.77,16.73,16.75,253845.0
2015-09-09 11:40:00,16.75,16.76,16.71,16.75,388905.0,16.75,16.76,16.71,16.75,388905.0
2015-09-09 11:45:00,16.74,16.77,16.73,16.74,209415.0,16.74,16.77,16.73,16.74,209415.0
2015-09-09 11:50:00,16.74,16.77,16.74,16.77,249375.0,16.74,16.77,16.74,16.77,249375.0
2015-09-09 11:55:00,16.77,16.78,16.75,16.76,214155.0,16.77,16.78,16.75,16.76,214155.0
2015-09-09 12:00:00,16.76,16.78,16.76,16.78,301260.0,16.76,16.78,16.76,16.78,301260.0
2015-09-09 12:05:00,16.78,16.81,16.77,16.8,364170.0,16.78,16.81,16.77,16.8,364170.0
2015-09-09 12:10:00,16.8,16.81,16.77,16.79,187815.0,16.8,16.81,16.77,16.79,187815.0
2015-09-09 12:15:00,16.79,16.83,16.78,16.82,293355.0,16.79,16.83,16.78,16.82,293355.0
2015-09-09 12:20:00,16.82,16.84,16.8,16.8,268965.0,16.82,16.84,16.8,16.8,268965.0
2015-09-09 12:25:00,16.8,16.83,16.78,16.81,174285.0,16.8,16.83,16.78,16.81,174285.0
2015-09-09 12:30:00,16.83,16.85,16.83,16.83,126300.0,16.83,16.85,16.83,16.83,126300.0
2015-09-09 12:35:00,16.83,16.85,16.82,16.83,192000.0,16.83,16.85,16.82,16.83,192000.0
2015-09-09 12:40:00,16.83,16.84,16.82,16.82,100770.0,16.83,16.84,16.82,16.82,100770.0
2015-09-09 12:45:00,16.84,16.85,16.79,16.79,210945.0,16.84,16.85,16.79,16.79,210945.0
2015-09-09 12:50:00,16.79,16.81,16.78,16.81,137715.0,16.79,16.81,16.78,16.81,137715.0
2015-09-09 12:55:00,16.8,16.8,16.74,16.76,811335.0,16.8,16.8,16.74,16.76,811335.0
2015-09-09 13:00:00,16.77,16.79,16.75,16.79,471600.0,16.77,16.79,16.75,16.79,471600.0
2015-09-09 13:05:00,16.77,16.79,16.75,16.76,253680.0,16.77,16.79,16.75,16.76,253680.0
2015-09-09 13:10:00,16.77,16.78,16.74,16.74,419340.0,16.77,16.78,16.74,16.74,419340.0
2015-09-09 13:15:00,16.74,16.79,16.74,16.76,283230.0,16.74,16.79,16.74,16.76,283230.0
2015-09-09 13:20:00,16.76,16.78,16.74,16.74,148410.0,16.76,16.78,16.74,16.74,148410.0
2015-09-09 13:25:00,16.74,16.74,16.64,16.7,1148010.0,16.74,16.74,16.64,16.7,1148010.0
2015-09-09 13:30:00,16.69,16.7,16.66,16.69,758055.0,16.69,16.7,16.66,16.69,758055.0
2015-09-09 13:35:00,16.7,16.73,16.66,16.7,622020.0,16.7,16.73,16.66,16.7,622020.0
2015-09-09 13:40:00,16.71,16.72,16.67,16.68,358470.0,16.71,16.72,16.67,16.68,358470.0
2015-09-09 13:45:00,16.69,16.7,16.66,16.67,267030.0,16.69,16.7,16.66,16.67,267030.0
2015-09-09 13:50:00,16.67,16.69,16.63,16.67,451815.0,16.67,16.69,16.63,16.67,451815.0
2015-09-09 13:55:00,16.67,16.68,16.64,16.66,435375.0,16.67,16.68,16.64,16.66,435375.0
2015-09-09 14:00:00,16.65,16.68,16.63,16.67,433725.0,16.65,16.68,16.63,16.67,433725.0
2015-09-09 14:05:00,16.67,16.7,16.64,16.68,392850.0,16.67,16.7,16.64,16.68,392850.0
2015-09-09 14:10:00,16.69,16.73,16.69,16.71,191925.0,16.69,16.73,16.69,16.71,191925.0
2015-09-09 14:15:00,16.72,16.74,16.69,16.72,254325.0,16.72,16.74,16.69,16.72,254325.0
2015-09-09 14:20:00,16.71,16.71,16.67,16.67,90525.0,16.71,16.71,16.67,16.67,90525.0
2015-09-09 14:25:00,16.69,16.7,16.65,16.7,300990.0,16.69,16.7,16.65,16.7,300990.0
2015-09-09 14:30:00,16.7,16.71,16.66,16.69,212580.0,16.7,16.71,16.66,16.69,212580.0
2015-09-09 14:35:00,16.69,16.71,16.65,16.67,415425.0,16.69,16.71,16.65,16.67,415425.0
2015-09-09 14:40:00,16.67,16.67,16.6,16.64,640095.0,16.67,16.67,16.6,16.64,640095.0
2015-09-09 14:45:00,16.63,16.66,16.62,16.63,205110.0,16.63,16.66,16.62,16.63,205110.0
2015-09-09 14:50:00,16.65,16.69,16.62,16.67,323820.0,16.65,16.69,16.62,16.67,323820.0
2015-09-09 14:55:00,16.68,16.68,16.66,16.66,150495.0,16.68,16.68,16.66,16.66,150495.0
2015-09-09 15:00:00,16.67,16.7,16.63,16.68,314805.0,16.67,16.7,16.63,16.68,314805.0
2015-09-09 15:05:00,16.68,16.73,16.68,16.7,826470.0,16.68,16.73,16.68,16.7,826470.0
2015-09-09 15:10:00,16.71,16.72,16.66,16.69,430920.0,16.71,16.72,16.66,16.69,430920.0
2015-09-09 15:15:00,16.7,16.72,16.66,16.68,376875.0,16.7,16.72,16.66,16.68,376875.0
2015-09-09 15:20:00,16.68,16.72,16.68,16.71,214680.0,16.68,16.72,16.68,16.71,214680.0
2015-09-09 15:25:00,16.72,16.72,16.66,16.69,540960.0,16.72,16.72,16.66,16.69,540960.0
2015-09-09 15:30:00,16.68,16.68,16.6,16.64,853020.0,16.68,16.68,16.6,16.64,853020.0
2015-09-09 15:35:00,16.64,16.66,16.62,16.64,562710.0,16.64,16.66,16.62,16.64,562710.0
2015-09-09 15:40:00,16.64,16.64,16.6,16.61,703950.0,16.64,16.64,16.6,16.61,703950.0
2015-09-09 15:45:00,16.6,16.62,16.58,16.6,780765.0,16.6,16.62,16.58,16.6,780765.0
2015-09-09 15:50:00,16.6,16.61,16.58,16.59,817170.0,16.6,16.61,16.58,16.59,817170.0
2015-09-09 15:55:00,16.59,16.61,16.55,16.59,1959060.0,16.59,16.61,16.55,16.59,1959060.0
2015-09-10 09:30:00,16.48,16.64,16.47,16.59,1554315.0,16.48,16.64,16.47,16.59,1554315.0
2015-09-10 09:35:00,16.59,16.68,16.59,16.63,859140.0,16.59,16.68,16.59,16.63,859140.0
2015-09-10 09:40:00,16.63,16.67,16.51,16.53,728985.0,16.63,16.67,16.51,16.53,728985.0
2015-09-10 09:45:00,16.53,16.55,16.42,16.48,1242090.0,16.53,16.55,16.42,16.48,1242090.0
2015-09-10 09:50:00,16.48,16.56,16.44,16.44,952635.0,16.48,16.56,16.44,16.44,952635.0
2015-09-10 09:55:00,16.44,16.49,16.42,16.42,665100.0,16.44,16.49,16.42,16.42,665100.0
2015-09-10 10:00:00,16.42,16.52,16.42,16.46,425520.0,16.42,16.52,16.42,16.46,425520.0
2015-09-10 10:05:00,16.47,16.51,16.45,16.49,257265.0,16.47,16.51,16.45,16.49,257265.0
2015-09-10 10:10:00,16.47,16.47,16.42,16.44,591300.0,16.47,16.47,16.42,16.44,591300.0
2015-09-10 10:15:00,16.45,16.48,16.36,16.47,1015350.0,16.45,16.48,16.36,16.47,1015350.0
2015-09-10 10:20:00,16.46,16.47,16.4,16.45,733095.0,16.46,16.47,16.4,16.45,733095.0
2015-09-10 10:25:00,16.44,16.47,16.43,16.47,407775.0,16.44,16.47,16.43,16.47,407775.0
2015-09-10 10:30:00,16.47,16.57,16.46,16.57,1065210.0,16.47,16.57,16.46,16.57,1065210.0
2015-09-10 10:35:00,16.57,16.63,16.56,16.62,1102455.0,16.57,16.63,16.56,16.62,1102455.0
2015-09-10 10:40:00,16.61,16.63,16.58,16.58,510705.0,16.61,16.63,16.58,16.58,510705.0
2015-09-10 10:45:00,16.58,16.62,16.56,16.6,342150.0,16.58,16.62,16.56,16.6,342150.0
2015-09-10 10:50:00,16.61,16.62,16.54,16.54,337530.0,16.61,16.62,16.54,16.54,337530.0
2015-09-10 10:55:00,16.55,16.58,16.53,16.55,357780.0,16.55,16.58,16.53,16.55,357780.0
2015-09-10 11:00:00,16.55,16.56,16.52,16.53,406890.0,16.55,16.56,16.52,16.53,406890.0
2015-09-10 11:05:00,16.53,16.6,16.53,16.57,354075.0,16.53,16.6,16.53,16.57,354075.0
2015-09-10 11:10:00,16.58,16.59,16.55,16.56,233100.0,16.58,16.59,16.55,16.56,233100.0
2015-09-10 11:15:00,16.56,16.58,16.52,16.55,384105.0,16.56,16.58,16.52,16.55,384105.0
2015-09-10 11:20:00,16.54,16.58,16.53,16.56,395565.0,16.54,16.58,16.53,16.56,395565.0
2015-09-10 11:25:00,16.56,16.6,16.55,16.6,816960.0,16.56,16.6,16.55,16.6,816960.0
2015-09-10 11:30:00,16.6,16.65,16.6,16.61,787050.0,16.6,16.65,16.6,16.61,787050.0
2015-09-10 11:35:00,16.61,16.67,16.61,16.67,466620.0,16.61,16.67,16.61,16.67,466620.0
2015-09-10 11:40:00,16.67,16.7,16.65,16.68,531810.0,16.67,16.7,16.65,16.68,531810.0
2015-09-10 11:45:00,16.68,16.69,16.62,16.62,258300.0,16.68,16.69,16.62,16.62,258300.0
2015-09-10 11:50:00,16.62,16.63,16.6,16.62,325560.0,16.62,16.63,16.6,16.62,325560.0
2015-09-10 11:55:00,16.63,16.65,16.61,16.61,471270.0,16.63,16.65,16.61,16.61,471270.0
2015-09-10 12:00:00,16.62,16.63,16.61,16.63,389475.0,16.62,16.63,16.61,16.63,389475.0
2015-09-10 12:05:00,16.63,16.66,16.62,16.66,335355.0,16.63,16.66,16.62,16.66,335355.0
2015-09-10 12:10:00,16.66,16.66,16.62,16.64,277890.0,16.66,16.66,16.62,16.64,277890.0
2015-09-10 12:15:00,16.65,16.66,16.6,16.6,116250.0,16.65,16.66,16.6,16.6,116250.0
2015-09-10 12:20:00,16.6,16.63,16.59,16.61,242025.0,16.6,16.63,16.59,16.61,242025.0
2015-09-10 12:25:00,16.6,16.6,16.55,16.56,376905.0,16.6,16.6,16.55,16.56,376905.0
2015-09-10 12:30:00,16.56,16.59,16.55,16.58,295575.0,16.56,16.59,16.55,16.58,295575.0
2015-09-10 12:35:00,16.57,16.6,16.57,16.6,450135.0,16.57,16.6,16.57,16.6,450135.0
2015-09-10 12:40:00,16.59,16.6,16.57,16.58,280575.0,16.59,16.6,16.57,16.58,280575.0
2015-09-10 12:45:00,16.58,16.61,16.58,16.6,64500.0,16.58,16.61,16.58,16.6,64500.0
2015-09-10 12:50:00,16.62,16.62,16.59,16.62,132330.0,16.62,16.62,16.59,16.62,132330.0
2015-09-10 12:55:00,16.61,16.62,16.57,16.59,108045.0,16.61,16.62,16.57,16.59,108045.0
2015-09-10 13:00:00,16.6,16.6,16.57,16.58,82500.0,16.6,16.6,16.57,16.58,82500.0
2015-09-10 13:05:00,16.59,16.62,16.59,16.59,73140.0,16.59,16.62,16.59,16.59,73140.0
2015-09-10 13:10:00,16.61,16.62,16.59,16.59,46905.0,16.61,16.62,16.59,16.59,46905.0
2015-09-10 13:15:00,16.6,16.61,16.59,16.6,384330.0,16.6,16.61,16.59,16.6,384330.0
2015-09-10 13:20:00,16.6,16.64,16.58,16.63,328425.0,16.6,16.64,16.58,16.63,328425.0
2015-09-10 13:25:00,16.63,16.68,16.61,16.67,476205.0,16.63,16.68,16.61,16.67,476205.0
2015-09-10 13:30:00,16.68,16.68,16.65,16.68,405705.0,16.68,16.68,16.65,16.68,405705.0
2015-09-10 13:35:00,16.68,16.72,16.67,16.71,277095.0,16.68,16.72,16.67,16.71,277095.0
2015-09-10 13:40:00,16.71,16.71,16.65,16.68,292170.0,16.71,16.71,16.65,16.68,292170.0
2015-09-10 13:45:00,16.68,16.68,16.65,16.68,313455.0,16.68,16.68,16.65,16.68,313455.0
2015-09-10 13:50:00,16.68,16.68,16.65,16.65,135915.0,16.68,16.68,16.65,16.65,135915.0
2015-09-10 13:55:00,16.64,16.67,16.63,16.64,432090.0,16.64,16.67,16.63,16.64,432090.0
2015-09-10 14:00:00,16.64,16.65,16.62,16.64,200610.0,16.64,16.65,16.62,16.64,200610.0
2015-09-10 14:05:00,16.64,16.66,16.62,16.64,221520.0,16.64,16.66,16.62,16.64,221520.0
2015-09-10 14:10:00,16.65,16.67,16.63,16.63,140910.0,16.65,16.67,16.63,16.63,140910.0
2015-09-10 14:15:00,16.63,16.63,16.61,16.63,189015.0,16.63,16.63,16.61,16.63,189015.0
2015-09-10 14:20:00,16.63,16.65,16.61,16.63,358530.0,16.63,16.65,16.61,16.63,358530.0
2015-09-10 14:25:00,16.64,16.65,16.63,16.65,251475.0,16.64,16.65,16.63,16.65,251475.0
2015-09-10 14:30:00,16.64,16.66,16.63,16.64,225375.0,16.64,16.66,16.63,16.64,225375.0
2015-09-10 14:35:00,16.64,16.66,16.63,16.64,160275.0,16.64,16.66,16.63,16.64,160275.0
2015-09-10 14:40:00,16.63,16.66,16.63,16.65,156600.0,16.63,16.66,16.63,16.65,156600.0
2015-09-10 14:45:00,16.65,16.66,16.61,16.63,234240.0,16.65,16.66,16.61,16.63,234240.0
2015-09-10 14:50:00,16.63,16.65,16.62,16.63,190125.0,16.63,16.65,16.62,16.63,190125.0
2015-09-10 14:55:00,16.62,16.62,16.57,16.57,204015.0,16.62,16.62,16.57,16.57,204015.0
2015-09-10 15:00:00,16.58,16.58,16.54,16.58,395100.0,16.58,16.58,16.54,16.58,395100.0
2015-09-10 15:05:00,16.58,16.58,16.55,16.57,615390.0,16.58,16.58,16.55,16.57,615390.0
2015-09-10 15:10:00,16.57,16.59,16.55,16.57,182205.0,16.57,16.59,16.55,16.57,182205.0
2015-09-10 15:15:00,16.58,16.6,16.57,16.58,226830.0,16.58,16.6,16.57,16.58,226830.0
2015-09-10 15:20:00,16.58,16.59,16.55,16.56,171240.0,16.58,16.59,16.55,16.56,171240.0
2015-09-10 15:25:00,16.55,16.57,16.54,16.56,198420.0,16.55,16.57,16.54,16.56,198420.0
2015-09-10 15:30:00,16.55,16.56,16.51,16.55,409200.0,16.55,16.56,16.51,16.55,409200.0
2015-09-10 15:35:00,16.55,16.55,16.52,16.55,522585.0,16.55,16.55,16.52,16.55,522585.0
2015-09-10 15:40:00,16.55,16.55,16.5,16.53,636000.0,16.55,16.55,16.5,16.53,636000.0
2015-09-10 15:45:00,16.53,16.55,16.51,16.54,482175.0,16.53,16.55,16.51,16.54,482175.0
2015-09-10 15:50:00,16.54,16.59,16.53,16.58,508395.0,16.54,16.59,16.53,16.58,508395.0
2015-09-10 15:55:00,16.57,16.59,16.55,16.56,967575.0,16.57,16.59,16.55,16.56,967575.0
2015-09-11 09:30:00,16.51,16.6,16.47,16.52,1083015.0,16.51,16.6,16.47,16.52,1083015.0
2015-09-11 09:35:00,16.52,16.59,16.49,16.54,500535.0,16.52,16.59,16.49,16.54,500535.0
2015-09-11 09:40:00,16.53,16.58,16.52,16.56,493620.0,16.53,16.58,16.52,16.56,493620.0
2015-09-11 09:45:00,16.55,16.57,16.5,16.52,399210.0,16.55,16.57,16.5,16.52,399210.0
2015-09-11 09:50:00,16.51,16.55,16.49,16.51,501195.0,16.51,16.55,16.49,16.51,501195.0
2015-09-11 09:55:00,16.53,16.54,16.45,16.45,605550.0,16.53,16.54,16.45,16.45,605550.0
2015-09-11 10:00:00,16.45,16.46,16.41,16.44,925935.0,16.45,16.46,16.41,16.44,925935.0
2015-09-11 10:05:00,16.43,16.48,16.42,16.47,284535.0,16.43,16.48,16.42,16.47,284535.0
2015-09-11 10:10:00,16.47,16.47,16.42,16.43,453720.0,16.47,16.47,16.42,16.43,453720.0
2015-09-11 10:15:00,16.44,16.46,16.42,16.45,586365.0,16.44,16.46,16.42,16.45,586365.0
2015-09-11 10:20:00,16.44,16.46,16.43,16.46,318015.0,16.44,16.46,16.43,16.46,318015.0
2015-09-11 10:25:00,16.46,16.47,16.42,16.42,391980.0,16.46,16.47,16.42,16.42,391980.0
2015-09-11 10:30:00,16.44,16.46,16.4,16.42,520290.0,16.44,16.46,16.4,16.42,520290.0
2015-09-11 10:35:00,16.42,16.43,16.4,16.42,633240.0,16.42,16.43,16.4,16.42,633240.0
2015-09-11 10:40:00,16.43,16.43,16.41,16.42,391410.0,16.43,16.43,16.41,16.42,391410.0
2015-09-11 10:45:00,16.42,16.43,16.38,16.39,328500.0,16.42,16.43,16.38,16.39,328500.0
2015-09-11 10:50:00,16.39,16.39,16.34,16.35,370065.0,16.39,16.39,16.34,16.35,370065.0
2015-09-11 10:55:00,16.34,16.38,16.34,16.36,295695.0,16.34,16.38,16.34,16.36,295695.0
2015-09-11 11:00:00,16.36,16.37,16.32,16.35,780405.0,16.36,16.37,16.32,16.35,780405.0
2015-09-11 11:05:00,16.35,16.4,16.33,16.39,610905.0,16.35,16.4,16.33,16.39,610905.0
2015-09-11 11:10:00,16.39,16.41,16.34,16.36,535245.0,16.39,16.41,16.34,16.36,535245.0
2015-09-11 11:15:00,16.36,16.4,16.34,16.39,210450.0,16.36,16.4,16.34,16.39,210450.0
2015-09-11 11:20:00,16.4,16.41,16.37,16.38,364125.0,16.4,16.41,16.37,16.38,364125.0
2015-09-11 11:25:00,16.39,16.41,16.38,16.4,325485.0,16.39,16.41,16.38,16.4,325485.0
2015-09-11 11:30:00,16.41,16.43,16.37,16.37,512745.0,16.41,16.43,16.37,16.37,512745.0
2015-09-11 11:35:00,16.37,16.42,16.36,16.4,275910.0,16.37,16.42,16.36,16.4,275910.0
2015-09-11 11:40:00,16.4,16.45,16.4,16.43,464310.0,16.4,16.45,16.4,16.43,464310.0
2015-09-11 11:45:00,16.43,16.45,16.42,16.45,291930.0,16.43,16.45,16.42,16.45,291930.0
2015-09-11 11:50:00,16.44,16.48,16.44,16.47,737370.0,16.44,16.48,16.44,16.47,737370.0
2015-09-11 11:55:00,16.47,16.48,16.46,16.47,191805.0,16.47,16.48,16.46,16.47,191805.0
2015-09-11 12:00:00,16.47,16.49,16.46,16.48,262215.0,16.47,16.49,16.46,16.48,262215.0
2015-09-11 12:05:00,16.48,16.5,16.47,16.47,191430.0,16.48,16.5,16.47,16.47,191430.0
2015-09-11 12:10:00,16.48,16.49,16.46,16.47,137865.0,16.48,16.49,16.46,16.47,137865.0
2015-09-11 12:15:00,16.47,16.48,16.45,16.45,133245.0,16.47,16.48,16.45,16.45,133245.0
2015-09-11 12:20:00,16.45,16.46,16.44,16.44,87960.0,16.45,16.46,16.44,16.44,87960.0
2015-09-11 12:25:00,16.44,16.46,16.43,16.45,303180.0,16.44,16.46,16.43,16.45,303180.0
2015-09-11 12:30:00,16.45,16.47,16.44,16.46,123675.0,16.45,16.47,16.44,16.46,123675.0
2015-09-11 12:35:00,16.46,16.47,16.42,16.42,147000.0,16.46,16.47,16.42,16.42,147000.0
2015-09-11 12:40:00,16.43,16.46,16.41,16.45,466320.0,16.43,16.46,16.41,16.45,466320.0
2015-09-11 12:45:00,16.45,16.49,16.45,16.49,570450.0,16.45,16.49,16.45,16.49,570450.0
2015-09-11 12:50:00,16.49,16.49,16.47,16.47,379140.0,16.49,16.49,16.47,16.47,379140.0
2015-09-11 12:55:00,16.48,16.48,16.46,16.47,395115.0,16.48,16.48,16.46,16.47,395115.0
2015-09-11 13:00:00,16.47,16.48,16.46,16.48,89865.0,16.47,16.48,16.46,16.48,89865.0
2015-09-11 13:05:00,16.48,16.49,16.47,16.47,48375.0,16.48,16.49,16.47,16.47,48375.0
2015-09-11 13:10:00,16.47,16.48,16.47,16.47,107250.0,16.47,16.48,16.47,16.47,107250.0
2015-09-11 13:15:00,16.47,16.48,16.46,16.47,136080.0,16.47,16.48,16.46,16.47,136080.0
2015-09-11 13:20:00,16.47,16.47,16.44,16.44,444765.0,16.47,16.47,16.44,16.44,444765.0
2015-09-11 13:25:00,16.44,16.46,16.44,16.46,41445.0,16.44,16.46,16.44,16.46,41445.0
2015-09-11 13:30:00,16.45,16.46,16.44,16.45,131100.0,16.45,16.46,16.44,16.45,131100.0
2015-09-11 13:35:00,16.44,16.45,16.41,16.42,360510.0,16.44,16.45,16.41,16.42,360510.0
2015-09-11 13:40:00,16.43,16.43,16.41,16.43,59235.0,16.43,16.43,16.41,16.43,59235.0
2015-09-11 13:45:00,16.42,16.43,16.41,16.42,151140.0,16.42,16.43,16.41,16.42,151140.0
2015-09-11 13:50:00,16.42,16.43,16.41,16.43,115500.0,16.42,16.43,16.41,16.43,115500.0
2015-09-11 13:55:00,16.44,16.44,16.42,16.42,74280.0,16.44,16.44,16.42,16.42,74280.0
2015-09-11 14:00:00,16.43,16.43,16.41,16.42,114900.0,16.43,16.43,16.41,16.42,114900.0
2015-09-11 14:05:00,16.43,16.44,16.41,16.43,321930.0,16.43,16.44,16.41,16.43,321930.0
2015-09-11 14:10:00,16.44,16.45,16.43,16.43,125565.0,16.44,16.45,16.43,16.43,125565.0
2015-09-11 14:15:00,16.44,16.46,16.44,16.46,297600.0,16.44,16.46,16.44,16.46,297600.0
2015-09-11 14:20:00,16.46,16.52,16.45,16.5,766710.0,16.46,16.52,16.45,16.5,766710.0
2015-09-11 14:25:00,16.5,16.53,16.5,16.53,296865.0,16.5,16.53,16.5,16.53,296865.0
2015-09-11 14:30:00,16.52,16.54,16.52,16.54,478935.0,16.52,16.54,16.52,16.54,478935.0
2015-09-11 14:35:00,16.54,16.57,16.54,16.56,415185.0,16.54,16.57,16.54,16.56,415185.0
2015-09-11 14:40:00,16.55,16.59,16.55,16.58,526860.0,16.55,16.59,16.55,16.58,526860.0
2015-09-11 14:45:00,16.58,16.61,16.58,16.61,641220.0,16.58,16.61,16.58,16.61,641220.0
2015-09-11 14:50:00,16.6,16.62,16.58,16.58,737250.0,16.6,16.62,16.58,16.58,737250.0
2015-09-11 14:55:00,16.58,16.6,16.57,16.58,207660.0,16.58,16.6,16.57,16.58,207660.0
2015-09-11 15:00:00,16.58,16.59,16.56,16.59,155535.0,16.58,16.59,16.56,16.59,155535.0
2015-09-11 15:05:00,16.59,16.61,16.59,16.61,219900.0,16.59,16.61,16.59,16.61,219900.0
2015-09-11 15:10:00,16.61,16.62,16.6,16.61,337140.0,16.61,16.62,16.6,16.61,337140.0
2015-09-11 15:15:00,16.61,16.65,16.61,16.64,356280.0,16.61,16.65,16.61,16.64,356280.0
2015-09-11 15:20:00,16.64,16.64,16.6,16.61,317370.0,16.64,16.64,16.6,16.61,317370.0
2015-09-11 15:25:00,16.6,16.61,16.59,16.6,317235.0,16.6,16.61,16.59,16.6,317235.0
2015-09-11 15:30:00,16.59,16.61,16.58,16.6,253740.0,16.59,16.61,16.58,16.6,253740.0
2015-09-11 15:35:00,16.61,16.64,16.61,16.63,217290.0,16.61,16.64,16.61,16.63,217290.0
2015-09-11 15:40:00,16.64,16.65,16.62,16.64,192390.0,16.64,16.65,16.62,16.64,192390.0
2015-09-11 15:45:00,16.63,16.66,16.63,16.65,426330.0,16.63,16.66,16.63,16.65,426330.0
2015-09-11 15:50:00,16.65,16.67,16.65,16.67,1134330.0,16.65,16.67,16.65,16.67,1134330.0
2015-09-11 15:55:00,16.67,16.68,16.67,16.68,1703370.0,16.67,16.68,16.67,16.68,1703370.0
2015-09-14 09:30:00,16.74,16.77,16.69,16.71,1280340.0,16.74,16.77,16.69,16.71,1280340.0
2015-09-14 09:35:00,16.72,16.77,16.64,16.75,1045605.0,16.72,16.77,16.64,16.75,1045605.0
2015-09-14 09:40:00,16.75,16.83,16.75,16.77,1434435.0,16.75,16.83,16.75,16.77,1434435.0
2015-09-14 09:45:00,16.75,16.78,16.65,16.7,677835.0,16.75,16.78,16.65,16.7,677835.0
2015-09-14 09:50:00,16.7,16.76,16.7,16.71,612495.0,16.7,16.76,16.7,16.71,612495.0
2015-09-14 09:55:00,16.71,16.74,16.68,16.71,377295.0,16.71,16.74,16.68,16.71,377295.0
2015-09-14 10:00:00,16.72,16.73,16.69,16.72,394410.0,16.72,16.73,16.69,16.72,394410.0
2015-09-14 10:05:00,16.72,16.8,16.72,16.79,860775.0,16.72,16.8,16.72,16.79,860775.0
2015-09-14 10:10:00,16.79,16.86,16.76,16.86,1134825.0,16.79,16.86,16.76,16.86,1134825.0
2015-09-14 10:15:00,16.85,16.85,16.8,16.84,557730.0,16.85,16.85,16.8,16.84,557730.0
2015-09-14 10:20:00,16.84,16.87,16.78,16.87,684375.0,16.84,16.87,16.78,16.87,684375.0
2015-09-14 10:25:00,16.86,16.87,16.77,16.78,619035.0,16.86,16.87,16.77,16.78,619035.0
2015-09-14 10:30:00,16.8,16.82,16.74,16.79,355455.0,16.8,16.82,16.74,16.79,355455.0
2015-09-14 10:35:00,16.78,16.87,16.78,16.87,584895.0,16.78,16.87,16.78,16.87,584895.0
2015-09-14 10:40:00,16.86,16.93,16.85,16.9,1975740.0,16.86,16.93,16.85,16.9,1975740.0
2015-09-14 10:45:00,16.88,16.92,16.85,16.9,781530.0,16.88,16.92,16.85,16.9,781530.0
2015-09-14 10:50:00,16.9,16.91,16.84,16.85,463530.0,16.9,16.91,16.84,16.85,463530.0
2015-09-14 10:55:00,16.85,16.87,16.84,16.85,81555.0,16.85,16.87,16.84,16.85,81555.0
2015-09-14 11:00:00,16.85,16.91,16.85,16.91,214185.0,16.85,16.91,16.85,16.91,214185.0
2015-09-14 11:05:00,16.91,16.93,16.87,16.9,516180.0,16.91,16.93,16.87,16.9,516180.0
2015-09-14 11:10:00,16.9,16.9,16.87,16.9,261570.0,16.9,16.9,16.87,16.9,261570.0
2015-09-14 11:15:00,16.89,16.89,16.84,16.85,611940.0,16.89,16.89,16.84,16.85,611940.0
2015-09-14 11:20:00,16.86,16.87,16.82,16.84,253740.0,16.86,16.87,16.82,16.84,253740.0
2015-09-14 11:25:00,16.83,16.86,16.83,16.84,426900.0,16.83,16.86,16.83,16.84,426900.0
2015-09-14 11:30:00,16.84,16.85,16.8,16.8,493575.0,16.84,16.85,16.8,16.8,493575.0
2015-09-14 11:35:00,16.81,16.83,16.8,16.81,325650.0,16.81,16.83,16.8,16.81,325650.0
2015-09-14 11:40:00,16.8,16.84,16.8,16.8,591555.0,16.8,16.84,16.8,16.8,591555.0
2015-09-14 11:45:00,16.81,16.81,16.78,16.81,419880.0,16.81,16.81,16.78,16.81,419880.0
2015-09-14 11:50:00,16.81,16.85,16.8,16.84,448875.0,16.81,16.85,16.8,16.84,448875.0
2015-09-14 11:55:00,16.84,16.84,16.82,16.83,375735.0,16.84,16.84,16.82,16.83,375735.0
2015-09-14 12:00:00,16.83,16.88,16.82,16.87,337155.0,16.83,16.88,16.82,16.87,337155.0
2015-09-14 12:05:00,16.88,16.88,16.86,16.87,256305.0,16.88,16.88,16.86,16.87,256305.0
2015-09-14 12:10:00,16.86,16.88,16.85,16.87,297075.0,16.86,16.88,16.85,16.87,297075.0
2015-09-14 12:15:00,16.87,16.9,16.87,16.9,355110.0,16.87,16.9,16.87,16.9,355110.0
2015-09-14 12:20:00,16.9,16.91,16.88,16.91,230250.0,16.9,16.91,16.88,16.91,230250.0
2015-09-14 12:25:00,16.91,16.92,16.88,16.88,208005.0,16.91,16.92,16.88,16.88,208005.0
2015-09-14 12:30:00,16.88,16.91,16.88,16.91,205470.0,16.88,16.91,16.88,16.91,205470.0
2015-09-14 12:35:00,16.91,16.91,16.89,16.89,190650.0,16.91,16.91,16.89,16.89,190650.0
2015-09-14 12:40:00,16.89,16.91,16.89,16.91,309630.0,16.89,16.91,16.89,16.91,309630.0
2015-09-14 12:45:00,16.9,16.92,16.89,16.9,279345.0,16.9,16.92,16.89,16.9,279345.0
2015-09-14 12:50:00,16.89,16.91,16.88,16.9,258270.0,16.89,16.91,16.88,16.9,258270.0
2015-09-14 12:55:00,16.91,16.92,16.87,16.88,395475.0,16.91,16.92,16.87,16.88,395475.0
2015-09-14 13:00:00,16.88,16.9,16.85,16.86,384330.0,16.88,16.9,16.85,16.86,384330.0
2015-09-14 13:05:00,16.86,16.87,16.85,16.86,297825.0,16.86,16.87,16.85,16.86,297825.0
2015-09-14 13:10:00,16.86,16.89,16.86,16.87,145890.0,16.86,16.89,16.86,16.87,145890.0
2015-09-14 13:15:00,16.87,16.89,16.86,16.88,121665.0,16.87,16.89,16.86,16.88,121665.0
2015-09-14 13:20:00,16.88,16.89,16.87,16.88,366075.0,16.88,16.89,16.87,16.88,366075.0
2015-09-14 13:25:00,16.88,16.9,16.87,16.88,260565.0,16.88,16.9,16.87,16.88,260565.0
2015-09-14 13:30:00,16.88,16.9,16.87,16.88,182100.0,16.88,16.9,16.87,16.88,182100.0
2015-09-14 13:35:00,16.88,16.89,16.87,16.89,235755.0,16.88,16.89,16.87,16.89,235755.0
2015-09-14 13:40:00,16.89,16.91,16.88,16.9,374790.0,16.89,16.91,16.88,16.9,374790.0
2015-09-14 13:45:00,16.91,16.92,16.87,16.9,939000.0,16.91,16.92,16.87,16.9,939000.0
2015-09-14 13:50:00,16.91,16.92,16.89,16.91,97050.0,16.91,16.92,16.89,16.91,97050.0
2015-09-14 13:55:00,16.9,16.93,16.89,16.92,394680.0,16.9,16.93,16.89,16.92,394680.0
2015-09-14 14:00:00,16.92,16.95,16.91,16.95,630150.0,16.92,16.95,16.91,16.95,630150.0
2015-09-14 14:05:00,16.93,16.94,16.91,16.92,255360.0,16.93,16.94,16.91,16.92,255360.0
2015-09-14 14:10:00,16.92,16.93,16.91,16.92,139425.0,16.92,16.93,16.91,16.92,139425.0
2015-09-14 14:15:00,16.93,16.94,16.92,16.92,419415.0,16.93,16.94,16.92,16.92,419415.0
2015-09-14 14:20:00,16.92,16.95,16.91,16.91,567360.0,16.92,16.95,16.91,16.91,567360.0
2015-09-14 14:25:00,16.92,16.94,16.91,16.91,362940.0,16.92,16.94,16.91,16.91,362940.0
2015-09-14 14:30:00,16.92,16.94,16.9,16.91,371295.0,16.92,16.94,16.9,16.91,371295.0
2015-09-14 14:35:00,16.9,16.92,16.9,16.91,254325.0,16.9,16.92,16.9,16.91,254325.0
2015-09-14 14:40:00,16.9,16.92,16.85,16.87,537720.0,16.9,16.92,16.85,16.87,537720.0
2015-09-14 14:45:00,16.87,16.88,16.86,16.87,264135.0,16.87,16.88,16.86,16.87,264135.0
2015-09-14 14:50:00,16.87,16.89,16.85,16.86,278175.0,16.87,16.89,16.85,16.86,278175.0
2015-09-14 14:55:00,16.85,16.87,16.84,16.86,195525.0,16.85,16.87,16.84,16.86,195525.0
2015-09-14 15:00:00,16.85,16.87,16.84,16.86,154095.0,16.85,16.87,16.84,16.86,154095.0
2015-09-14 15:05:00,16.86,16.86,16.82,16.83,271500.0,16.86,16.86,16.82,16.83,271500.0
2015-09-14 15:10:00,16.83,16.86,16.83,16.86,255285.0,16.83,16.86,16.83,16.86,255285.0
2015-09-14 15:15:00,16.86,16.88,16.83,16.85,541125.0,16.86,16.88,16.83,16.85,541125.0
2015-09-14 15:20:00,16.85,16.86,16.82,16.85,638625.0,16.85,16.86,16.82,16.85,638625.0
2015-09-14 15:25:00,16.85,16.85,16.81,16.83,250500.0,16.85,16.85,16.81,16.83,250500.0
2015-09-14 15:30:00,16.83,16.85,16.82,16.83,346110.0,16.83,16.85,16.82,16.83,346110.0
2015-09-14 15:35:00,16.83,16.84,16.8,16.82,380340.0,16.83,16.84,16.8,16.82,380340.0
2015-09-14 15:40:00,16.82,16.84,16.81,16.83,265200.0,16.82,16.84,16.81,16.83,265200.0
2015-09-14 15:45:00,16.83,16.86,16.8,16.81,701925.0,16.83,16.86,16.8,16.81,701925.0
2015-09-14 15:50:00,16.82,16.86,16.82,16.84,490710.0,16.82,16.86,16.82,16.84,490710.0
2015-09-14 15:55:00,16.84,16.89,16.82,16.88,1857405.0,16.84,16.89,16.82,16.88,1857405.0
2015-09-15 09:30:00,16.85,16.89,16.67,16.77,2122350.0,16.85,16.89,16.67,16.77,2122350.0
2015-09-15 09:35:00,16.76,16.77,16.65,16.68,1288515.0,16.76,16.77,16.65,16.68,1288515.0
2015-09-15 09:40:00,16.68,16.72,16.63,16.69,1122390.0,16.68,16.72,16.63,16.69,1122390.0
2015-09-15 09:45:00,16.69,16.72,16.67,16.72,518685.0,16.69,16.72,16.67,16.72,518685.0
2015-09-15 09:50:00,16.71,16.83,16.71,16.8,1309770.0,16.71,16.83,16.71,16.8,1309770.0
2015-09-15 09:55:00,16.82,16.83,16.78,16.8,999660.0,16.82,16.83,16.78,16.8,999660.0
2015-09-15 10:00:00,16.8,16.83,16.78,16.78,694095.0,16.8,16.83,16.78,16.78,694095.0
2015-09-15 10:05:00,16.78,16.78,16.72,16.72,769140.0,16.78,16.78,16.72,16.72,769140.0
2015-09-15 10:10:00,16.73,16.77,16.73,16.75,554520.0,16.73,16.77,16.73,16.75,554520.0
2015-09-15 10:15:00,16.75,16.78,16.74,16.77,699180.0,16.75,16.78,16.74,16.77,699180.0
2015-09-15 10:20:00,16.77,16.82,16.77,16.81,616590.0,16.77,16.82,16.77,16.81,616590.0
2015-09-15 10:25:00,16.81,16.81,16.79,16.79,459450.0,16.81,16.81,16.79,16.79,459450.0
2015-09-15 10:30:00,16.8,16.87,16.8,16.81,887280.0,16.8,16.87,16.8,16.81,887280.0
2015-09-15 10:35:00,16.81,16.83,16.78,16.81,364560.0,16.81,16.83,16.78,16.81,364560.0
2015-09-15 10:40:00,16.81,16.88,16.81,16.87,895425.0,16.81,16.88,16.81,16.87,895425.0
2015-09-15 10:45:00,16.87,16.89,16.83,16.84,974700.0,16.87,16.89,16.83,16.84,974700.0
2015-09-15 10:50:00,16.84,16.88,16.84,16.87,325080.0,16.84,16.88,16.84,16.87,325080.0
2015-09-15 10:55:00,16.88,16.88,16.83,16.84,520260.0,16.88,16.88,16.83,16.84,520260.0
2015-09-15 11:00:00,16.84,16.84,16.8,16.82,421560.0,16.84,16.84,16.8,16.82,421560.0
2015-09-15 11:05:00,16.83,16.86,16.82,16.85,353025.0,16.83,16.86,16.82,16.85,353025.0
2015-09-15 11:10:00,16.85,16.88,16.85,16.86,541185.0,16.85,16.88,16.85,16.86,541185.0
2015-09-15 11:15:00,16.86,16.87,16.82,16.84,322215.0,16.86,16.87,16.82,16.84,322215.0
2015-09-15 11:20:00,16.83,16.84,16.8,16.81,406320.0,16.83,16.84,16.8,16.81,406320.0
2015-09-15 11:25:00,16.82,16.82,16.79,16.8,289815.0,16.82,16.82,16.79,16.8,289815.0
2015-09-15 11:30:00,16.8,16.84,16.79,16.79,426570.0,16.8,16.84,16.79,16.79,426570.0
2015-09-15 11:35:00,16.79,16.82,16.78,16.81,257895.0,16.79,16.82,16.78,16.81,257895.0
2015-09-15 11:40:00,16.81,16.87,16.8,16.86,216255.0,16.81,16.87,16.8,16.86,216255.0
2015-09-15 11:45:00,16.86,16.88,16.86,16.86,441825.0,16.86,16.88,16.86,16.86,441825.0
2015-09-15 11:50:00,16.86,16.88,16.84,16.87,317100.0,16.86,16.88,16.84,16.87,317100.0
2015-09-15 11:55:00,16.87,16.88,16.8,16.82,443085.0,16.87,16.88,16.8,16.82,443085.0
2015-09-15 12:00:00,16.83,16.85,16.82,16.83,119475.0,16.83,16.85,16.82,16.83,119475.0
2015-09-15 12:05:00,16.82,16.84,16.81,16.84,128880.0,16.82,16.84,16.81,16.84,128880.0
2015-09-15 12:10:00,16.83,16.85,16.82,16.83,197355.0,16.83,16.85,16.82,16.83,197355.0
2015-09-15 12:15:00,16.85,16.85,16.82,16.83,222345.0,16.85,16.85,16.82,16.83,222345.0
2015-09-15 12:20:00,16.84,16.85,16.81,16.81,127830.0,16.84,16.85,16.81,16.81,127830.0
2015-09-15 12:25:00,16.83,16.83,16.81,16.83,247530.0,16.83,16.83,16.81,16.83,247530.0
2015-09-15 12:30:00,16.82,16.84,16.82,16.83,178170.0,16.82,16.84,16.82,16.83,178170.0
2015-09-15 12:35:00,16.83,16.84,16.82,16.84,168600.0,16.83,16.84,16.82,16.84,168600.0
2015-09-15 12:40:00,16.84,16.84,16.81,16.82,270300.0,16.84,16.84,16.81,16.82,270300.0
2015-09-15 12:45:00,16.82,16.83,16.81,16.82,228735.0,16.82,16.83,16.81,16.82,228735.0
2015-09-15 12:50:00,16.82,16.82,16.8,16.81,291060.0,16.82,16.82,16.8,16.81,291060.0
2015-09-15 12:55:00,16.81,16.81,16.77,16.77,337725.0,16.81,16.81,16.77,16.77,337725.0
2015-09-15 13:00:00,16.77,16.78,16.74,16.77,404175.0,16.77,16.78,16.74,16.77,404175.0
2015-09-15 13:05:00,16.76,16.8,16.76,16.77,536010.0,16.76,16.8,16.76,16.77,536010.0
2015-09-15 13:10:00,16.76,16.77,16.74,16.76,374895.0,16.76,16.77,16.74,16.76,374895.0
2015-09-15 13:15:00,16.77,16.81,16.76,16.81,367830.0,16.77,16.81,16.76,16.81,367830.0
2015-09-15 13:20:00,16.81,16.83,16.8,16.82,256155.0,16.81,16.83,16.8,16.82,256155.0
2015-09-15 13:25:00,16.81,16.85,16.81,16.83,415380.0,16.81,16.85,16.81,16.83,415380.0
2015-09-15 13:30:00,16.84,16.87,16.84,16.86,574395.0,16.84,16.87,16.84,16.86,574395.0
2015-09-15 13:35:00,16.85,16.87,16.85,16.87,477810.0,16.85,16.87,16.85,16.87,477810.0
2015-09-15 13:40:00,16.87,16.89,16.86,16.87,562050.0,16.87,16.89,16.86,16.87,562050.0
2015-09-15 13:45:00,16.86,16.87,16.86,16.87,329700.0,16.86,16.87,16.86,16.87,329700.0
2015-09-15 13:50:00,16.86,16.87,16.84,16.87,324660.0,16.86,16.87,16.84,16.87,324660.0
2015-09-15 13:55:00,16.86,16.86,16.84,16.86,96120.0,16.86,16.86,16.84,16.86,96120.0
2015-09-15 14:00:00,16.86,16.86,16.85,16.86,75750.0,16.86,16.86,16.85,16.86,75750.0
2015-09-15 14:05:00,16.86,16.93,16.86,16.91,583425.0,16.86,16.93,16.86,16.91,583425.0
2015-09-15 14:10:00,16.91,16.93,16.88,16.88,1003950.0,16.91,16.93,16.88,16.88,1003950.0
2015-09-15 14:15:00,16.89,16.9,16.88,16.88,170925.0,16.89,16.9,16.88,16.88,170925.0
2015-09-15 14:20:00,16.88,16.88,16.85,16.87,255015.0,16.88,16.88,16.85,16.87,255015.0
2015-09-15 14:25:00,16.87,16.89,16.86,16.87,208395.0,16.87,16.89,16.86,16.87,208395.0
2015-09-15 14:30:00,16.87,16.89,16.86,16.87,166905.0,16.87,16.89,16.86,16.87,166905.0
2015-09-15 14:35:00,16.87,16.9,16.86,16.88,382635.0,16.87,16.9,16.86,16.88,382635.0
2015-09-15 14:40:00,16.89,16.91,16.88,16.89,404820.0,16.89,16.91,16.88,16.89,404820.0
2015-09-15 14:45:00,16.88,16.92,16.88,16.9,266280.0,16.88,16.92,16.88,16.9,266280.0
2015-09-15 14:50:00,16.91,16.91,16.87,16.91,165240.0,16.91,16.91,16.87,16.91,165240.0
2015-09-15 14:55:00,16.9,16.92,16.89,16.9,283935.0,16.9,16.92,16.89,16.9,283935.0
2015-09-15 15:00:00,16.9,16.91,16.89,16.9,223710.0,16.9,16.91,16.89,16.9,223710.0
2015-09-15 15:05:00,16.91,16.92,16.9,16.91,276315.0,16.91,16.92,16.9,16.91,276315.0
2015-09-15 15:10:00,16.92,16.92,16.9,16.91,207885.0,16.92,16.92,16.9,16.91,207885.0
2015-09-15 15:15:00,16.91,16.92,16.9,16.9,292875.0,16.91,16.92,16.9,16.9,292875.0
2015-09-15 15:20:00,16.9,16.91,16.89,16.9,199080.0,16.9,16.91,16.89,16.9,199080.0
2015-09-15 15:25:00,16.9,16.92,16.9,16.9,374895.0,16.9,16.92,16.9,16.9,374895.0
2015-09-15 15:30:00,16.91,16.92,16.9,16.92,418455.0,16.91,16.92,16.9,16.92,418455.0
2015-09-15 15:35:00,16.92,16.92,16.89,16.9,416505.0,16.92,16.92,16.89,16.9,416505.0
2015-09-15 15:40:00,16.89,16.97,16.89,16.96,1104195.0,16.89,16.97,16.89,16.96,1104195.0
2015-09-15 15:45:00,16.96,16.97,16.92,16.94,682410.0,16.96,16.97,16.92,16.94,682410.0
2015-09-15 15:50:00,16.94,16.95,16.92,16.92,589080.0,16.94,16.95,16.92,16.92,589080.0
2015-09-15 15:55:00,16.92,16.92,16.89,16.9,1774500.0,16.92,16.92,16.89,16.9,1774500.0
2015-09-16 09:30:00,16.87,17.03,16.86,17.0,1896570.0,16.87,17.03,16.86,17.0,1896570.0
2015-09-16 09:35:00,17.0,17.07,16.91,17.05,1390260.0,17.0,17.07,16.91,17.05,1390260.0
2015-09-16 09:40:00,17.03,17.05,16.98,17.01,650700.0,17.03,17.05,16.98,17.01,650700.0
2015-09-16 09:45:00,17.02,17.09,16.9,16.9,1775820.0,17.02,17.09,16.9,16.9,1775820.0
2015-09-16 09:50:00,16.92,17.02,16.91,17.01,735990.0,16.92,17.02,16.91,17.01,735990.0
2015-09-16 09:55:00,17.03,17.09,16.98,17.06,703080.0,17.03,17.09,16.98,17.06,703080.0
2015-09-16 10:00:00,17.06,17.11,17.0,17.11,655365.0,17.06,17.11,17.0,17.11,655365.0
2015-09-16 10:05:00,17.11,17.19,17.1,17.15,1337625.0,17.11,17.19,17.1,17.15,1337625.0
2015-09-16 10:10:00,17.15,17.17,17.13,17.16,605025.0,17.15,17.17,17.13,17.16,605025.0
2015-09-16 10:15:00,17.16,17.17,17.12,17.13,379785.0,17.16,17.17,17.12,17.13,379785.0
2015-09-16 10:20:00,17.13,17.15,17.11,17.13,628005.0,17.13,17.15,17.11,17.13,628005.0
2015-09-16 10:25:00,17.13,17.14,17.11,17.14,628935.0,17.13,17.14,17.11,17.14,628935.0
2015-09-16 10:30:00,17.13,17.16,17.12,17.16,744255.0,17.13,17.16,17.12,17.16,744255.0
2015-09-16 10:35:00,17.16,17.16,17.13,17.15,456510.0,17.16,17.16,17.13,17.15,456510.0
2015-09-16 10:40:00,17.15,17.16,17.11,17.11,533910.0,17.15,17.16,17.11,17.11,533910.0
2015-09-16 10:45:00,17.12,17.14,17.11,17.11,214590.0,17.12,17.14,17.11,17.11,214590.0
2015-09-16 10:50:00,17.11,17.13,17.1,17.11,355395.0,17.11,17.13,17.1,17.11,355395.0
2015-09-16 10:55:00,17.11,17.16,17.1,17.14,341865.0,17.11,17.16,17.1,17.14,341865.0
2015-09-16 11:00:00,17.13,17.16,17.11,17.14,440025.0,17.13,17.16,17.11,17.14,440025.0
2015-09-16 11:05:00,17.14,17.2,17.14,17.2,487155.0,17.14,17.2,17.14,17.2,487155.0
2015-09-16 11:10:00,17.2,17.22,17.19,17.21,926685.0,17.2,17.22,17.19,17.21,926685.0
2015-09-16 11:15:00,17.21,17.22,17.18,17.2,555165.0,17.21,17.22,17.18,17.2,555165.0
2015-09-16 11:20:00,17.2,17.25,17.19,17.22,538110.0,17.2,17.25,17.19,17.22,538110.0
2015-09-16 11:25:00,17.23,17.28,17.22,17.26,1057635.0,17.23,17.28,17.22,17.26,1057635.0
2015-09-16 11:30:00,17.26,17.32,17.25,17.3,1197000.0,17.26,17.32,17.25,17.3,1197000.0
2015-09-16 11:35:00,17.3,17.33,17.28,17.29,541230.0,17.3,17.33,17.28,17.29,541230.0
2015-09-16 11:40:00,17.28,17.28,17.25,17.25,456990.0,17.28,17.28,17.25,17.25,456990.0
2015-09-16 11:45:00,17.26,17.27,17.25,17.26,261780.0,17.26,17.27,17.25,17.26,261780.0
2015-09-16 11:50:00,17.26,17.28,17.24,17.28,569880.0,17.26,17.28,17.24,17.28,569880.0
2015-09-16 11:55:00,17.29,17.29,17.27,17.28,238200.0,17.29,17.29,17.27,17.28,238200.0
2015-09-16 12:00:00,17.29,17.29,17.27,17.28,289725.0,17.29,17.29,17.27,17.28,289725.0
2015-09-16 12:05:00,17.27,17.27,17.24,17.26,229830.0,17.27,17.27,17.24,17.26,229830.0
2015-09-16 12:10:00,17.26,17.28,17.25,17.26,198765.0,17.26,17.28,17.25,17.26,198765.0
2015-09-16 12:15:00,17.26,17.27,17.26,17.27,185535.0,17.26,17.27,17.26,17.27,185535.0
2015-09-16 12:20:00,17.27,17.28,17.26,17.27,317070.0,17.27,17.28,17.26,17.27,317070.0
2015-09-16 12:25:00,17.27,17.28,17.27,17.28,212265.0,17.27,17.28,17.27,17.28,212265.0
2015-09-16 12:30:00,17.28,17.29,17.27,17.29,278745.0,17.28,17.29,17.27,17.29,278745.0
2015-09-16 12:35:00,17.29,17.32,17.28,17.31,565305.0,17.29,17.32,17.28,17.31,565305.0
2015-09-16 12:40:00,17.32,17.33,17.3,17.32,640485.0,17.32,17.33,17.3,17.32,640485.0
2015-09-16 12:45:00,17.32,17.35,17.32,17.34,1304880.0,17.32,17.35,17.32,17.34,1304880.0
2015-09-16 12:50:00,17.34,17.39,17.33,17.36,747195.0,17.34,17.39,17.33,17.36,747195.0
2015-09-16 12:55:00,17.37,17.41,17.36,17.4,891675.0,17.37,17.41,17.36,17.4,891675.0
2015-09-16 13:00:00,17.39,17.4,17.33,17.35,731520.0,17.39,17.4,17.33,17.35,731520.0
2015-09-16 13:05:00,17.34,17.38,17.33,17.38,354300.0,17.34,17.38,17.33,17.38,354300.0
2015-09-16 13:10:00,17.37,17.38,17.35,17.36,244470.0,17.37,17.38,17.35,17.36,244470.0
2015-09-16 13:15:00,17.36,17.36,17.29,17.3,676005.0,17.36,17.36,17.29,17.3,676005.0
2015-09-16 13:20:00,17.3,17.3,17.24,17.26,592980.0,17.3,17.3,17.24,17.26,592980.0
2015-09-16 13:25:00,17.27,17.29,17.25,17.26,298485.0,17.27,17.29,17.25,17.26,298485.0
2015-09-16 13:30:00,17.26,17.3,17.25,17.28,578280.0,17.26,17.3,17.25,17.28,578280.0
2015-09-16 13:35:00,17.28,17.31,17.28,17.31,159300.0,17.28,17.31,17.28,17.31,159300.0
2015-09-16 13:40:00,17.3,17.36,17.29,17.35,522390.0,17.3,17.36,17.29,17.35,522390.0
2015-09-16 13:45:00,17.35,17.38,17.35,17.35,577695.0,17.35,17.38,17.35,17.35,577695.0
2015-09-16 13:50:00,17.35,17.44,17.34,17.39,738165.0,17.35,17.44,17.34,17.39,738165.0
2015-09-16 13:55:00,17.38,17.4,17.35,17.38,585525.0,17.38,17.4,17.35,17.38,585525.0
2015-09-16 14:00:00,17.38,17.41,17.37,17.4,756870.0,17.38,17.41,17.37,17.4,756870.0
2015-09-16 14:05:00,17.4,17.41,17.36,17.38,708330.0,17.4,17.41,17.36,17.38,708330.0
2015-09-16 14:10:00,17.38,17.4,17.34,17.35,638250.0,17.38,17.4,17.34,17.35,638250.0
2015-09-16 14:15:00,17.35,17.37,17.33,17.36,339750.0,17.35,17.37,17.33,17.36,339750.0
2015-09-16 14:20:00,17.36,17.36,17.3,17.31,306435.0,17.36,17.36,17.3,17.31,306435.0
2015-09-16 14:25:00,17.31,17.33,17.28,17.31,509805.0,17.31,17.33,17.28,17.31,509805.0
2015-09-16 14:30:00,17.31,17.33,17.3,17.32,553245.0,17.31,17.33,17.3,17.32,553245.0
2015-09-16 14:35:00,17.32,17.34,17.31,17.32,198210.0,17.32,17.34,17.31,17.32,198210.0
2015-09-16 14:40:00,17.32,17.36,17.31,17.36,593655.0,17.32,17.36,17.31,17.36,593655.0
2015-09-16 14:45:00,17.36,17.4,17.36,17.4,484290.0,17.36,17.4,17.36,17.4,484290.0
2015-09-16 14:50:00,17.4,17.43,17.39,17.43,608445.0,17.4,17.43,17.39,17.43,608445.0
2015-09-16 14:55:00,17.42,17.46,17.42,17.44,1049340.0,17.42,17.46,17.42,17.44,1049340.0
2015-09-16 15:00:00,17.44,17.5,17.44,17.45,1781220.0,17.44,17.5,17.44,17.45,1781220.0
2015-09-16 15:05:00,17.45,17.45,17.4,17.42,835125.0,17.45,17.45,17.4,17.42,835125.0
2015-09-16 15:10:00,17.43,17.44,17.37,17.4,575205.0,17.43,17.44,17.37,17.4,575205.0
2015-09-16 15:15:00,17.4,17.45,17.38,17.44,742290.0,17.4,17.45,17.38,17.44,742290.0
2015-09-16 15:20:00,17.44,17.45,17.4,17.44,492720.0,17.44,17.45,17.4,17.44,492720.0
2015-09-16 15:25:00,17.44,17.45,17.41,17.44,485550.0,17.44,17.45,17.41,17.44,485550.0
2015-09-16 15:30:00,17.44,17.5,17.44,17.47,916695.0,17.44,17.5,17.44,17.47,916695.0
2015-09-16 15:35:00,17.47,17.48,17.45,17.47,677610.0,17.47,17.48,17.45,17.47,677610.0
2015-09-16 15:40:00,17.47,17.51,17.46,17.46,980250.0,17.47,17.51,17.46,17.46,980250.0
2015-09-16 15:45:00,17.46,17.51,17.45,17.45,786795.0,17.46,17.51,17.45,17.45,786795.0
2015-09-16 15:50:00,17.45,17.5,17.44,17.5,1358130.0,17.45,17.5,17.44,17.5,1358130.0
2015-09-16 15:55:00,17.5,17.53,17.47,17.48,2524770.0,17.5,17.53,17.47,17.48,2524770.0
2015-09-17 09:30:00,17.6,17.65,17.52,17.59,2600055.0,17.6,17.65,17.52,17.59,2600055.0
2015-09-17 09:35:00,17.6,17.61,17.53,17.58,886590.0,17.6,17.61,17.53,17.58,886590.0
2015-09-17 09:40:00,17.57,17.6,17.52,17.56,528570.0,17.57,17.6,17.52,17.56,528570.0
2015-09-17 09:45:00,17.57,17.6,17.53,17.53,900135.0,17.57,17.6,17.53,17.53,900135.0
2015-09-17 09:50:00,17.53,17.56,17.48,17.5,879315.0,17.53,17.56,17.48,17.5,879315.0
2015-09-17 09:55:00,17.49,17.55,17.48,17.54,452970.0,17.49,17.55,17.48,17.54,452970.0
2015-09-17 10:00:00,17.52,17.54,17.49,17.5,435330.0,17.52,17.54,17.49,17.5,435330.0
2015-09-17 10:05:00,17.5,17.51,17.46,17.48,1077675.0,17.5,17.51,17.46,17.48,1077675.0
2015-09-17 10:10:00,17.48,17.49,17.44,17.44,524940.0,17.48,17.49,17.44,17.44,524940.0
2015-09-17 10:15:00,17.45,17.49,17.44,17.46,493260.0,17.45,17.49,17.44,17.46,493260.0
2015-09-17 10:20:00,17.47,17.52,17.45,17.51,707190.0,17.47,17.52,17.45,17.51,707190.0
2015-09-17 10:25:00,17.51,17.53,17.47,17.49,509115.0,17.51,17.53,17.47,17.49,509115.0
2015-09-17 10:30:00,17.49,17.5,17.47,17.48,372855.0,17.49,17.5,17.47,17.48,372855.0
2015-09-17 10:35:00,17.49,17.52,17.47,17.51,250290.0,17.49,17.52,17.47,17.51,250290.0
2015-09-17 10:40:00,17.51,17.56,17.5,17.55,467025.0,17.51,17.56,17.5,17.55,467025.0
2015-09-17 10:45:00,17.55,17.59,17.55,17.58,387705.0,17.55,17.59,17.55,17.58,387705.0
2015-09-17 10:50:00,17.59,17.59,17.54,17.56,702300.0,17.59,17.59,17.54,17.56,702300.0
2015-09-17 10:55:00,17.56,17.56,17.51,17.52,228315.0,17.56,17.56,17.51,17.52,228315.0
2015-09-17 11:00:00,17.53,17.55,17.51,17.54,280665.0,17.53,17.55,17.51,17.54,280665.0
2015-09-17 11:05:00,17.55,17.58,17.54,17.56,252705.0,17.55,17.58,17.54,17.56,252705.0
2015-09-17 11:10:00,17.55,17.59,17.55,17.55,481065.0,17.55,17.59,17.55,17.55,481065.0
2015-09-17 11:15:00,17.56,17.57,17.53,17.53,170250.0,17.56,17.57,17.53,17.53,170250.0
2015-09-17 11:20:00,17.53,17.53,17.49,17.51,172875.0,17.53,17.53,17.49,17.51,172875.0
2015-09-17 11:25:00,17.51,17.51,17.45,17.47,491085.0,17.51,17.51,17.45,17.47,491085.0
2015-09-17 11:30:00,17.48,17.51,17.47,17.47,481755.0,17.48,17.51,17.47,17.47,481755.0
2015-09-17 11:35:00,17.47,17.5,17.47,17.49,392565.0,17.47,17.5,17.47,17.49,392565.0
2015-09-17 11:40:00,17.49,17.52,17.49,17.51,185625.0,17.49,17.52,17.49,17.51,185625.0
2015-09-17 11:45:00,17.51,17.54,17.5,17.52,202860.0,17.51,17.54,17.5,17.52,202860.0
2015-09-17 11:50:00,17.52,17.53,17.51,17.52,118665.0,17.52,17.53,17.51,17.52,118665.0
2015-09-17 11:55:00,17.52,17.52,17.5,17.52,234015.0,17.52,17.52,17.5,17.52,234015.0
2015-09-17 12:00:00,17.52,17.53,17.5,17.5,181980.0,17.52,17.53,17.5,17.5,181980.0
2015-09-17 12:05:00,17.5,17.54,17.5,17.53,169230.0,17.5,17.54,17.5,17.53,169230.0
2015-09-17 12:10:00,17.53,17.57,17.51,17.53,523170.0,17.53,17.57,17.51,17.53,523170.0
2015-09-17 12:15:00,17.53,17.57,17.5,17.5,223005.0,17.53,17.57,17.5,17.5,223005.0
2015-09-17 12:20:00,17.52,17.55,17.51,17.52,125520.0,17.52,17.55,17.51,17.52,125520.0
2015-09-17 12:25:00,17.52,17.53,17.51,17.53,42000.0,17.52,17.53,17.51,17.53,42000.0
2015-09-17 12:30:00,17.53,17.56,17.53,17.55,322785.0,17.53,17.56,17.53,17.55,322785.0
2015-09-17 12:35:00,17.56,17.57,17.55,17.55,91365.0,17.56,17.57,17.55,17.55,91365.0
2015-09-17 12:40:00,17.55,17.55,17.51,17.53,192270.0,17.55,17.55,17.51,17.53,192270.0
2015-09-17 12:45:00,17.53,17.54,17.52,17.53,116595.0,17.53,17.54,17.52,17.53,116595.0
2015-09-17 12:50:00,17.54,17.55,17.54,17.55,152175.0,17.54,17.55,17.54,17.55,152175.0
2015-09-17 12:55:00,17.55,17.58,17.55,17.55,243480.0,17.55,17.58,17.55,17.55,243480.0
2015-09-17 13:00:00,17.55,17.56,17.53,17.54,153900.0,17.55,17.56,17.53,17.54,153900.0
2015-09-17 13:05:00,17.54,17.55,17.51,17.51,229395.0,17.54,17.55,17.51,17.51,229395.0
2015-09-17 13:10:00,17.5,17.53,17.5,17.51,212895.0,17.5,17.53,17.5,17.51,212895.0
2015-09-17 13:15:00,17.52,17.55,17.52,17.55,307335.0,17.52,17.55,17.52,17.55,307335.0
2015-09-17 13:20:00,17.56,17.59,17.55,17.58,299385.0,17.56,17.59,17.55,17.58,299385.0
2015-09-17 13:25:00,17.59,17.6,17.57,17.57,310575.0,17.59,17.6,17.57,17.57,310575.0
2015-09-17 13:30:00,17.58,17.6,17.57,17.58,356430.0,17.58,17.6,17.57,17.58,356430.0
2015-09-17 13:35:00,17.58,17.58,17.53,17.53,219000.0,17.58,17.58,17.53,17.53,219000.0
2015-09-17 13:40:00,17.53,17.56,17.53,17.54,200130.0,17.53,17.56,17.53,17.54,200130.0
2015-09-17 13:45:00,17.53,17.55,17.53,17.54,141390.0,17.53,17.55,17.53,17.54,141390.0
2015-09-17 13:50:00,17.54,17.56,17.53,17.55,315480.0,17.54,17.56,17.53,17.55,315480.0
2015-09-17 13:55:00,17.54,17.56,17.52,17.55,494190.0,17.54,17.56,17.52,17.55,494190.0
2015-09-17 14:00:00,17.55,17.61,17.43,17.45,1128960.0,17.55,17.61,17.43,17.45,1128960.0
2015-09-17 14:05:00,17.49,17.51,17.42,17.48,893595.0,17.49,17.51,17.42,17.48,893595.0
2015-09-17 14:10:00,17.51,17.62,17.5,17.6,929865.0,17.51,17.62,17.5,17.6,929865.0
2015-09-17 14:15:00,17.6,17.63,17.56,17.59,738705.0,17.6,17.63,17.56,17.59,738705.0
2015-09-17 14:20:00,17.61,17.61,17.54,17.58,760785.0,17.61,17.61,17.54,17.58,760785.0
2015-09-17 14:25:00,17.58,17.6,17.47,17.49,975750.0,17.58,17.6,17.47,17.49,975750.0
2015-09-17 14:30:00,17.49,17.56,17.48,17.56,626340.0,17.49,17.56,17.48,17.56,626340.0
2015-09-17 14:35:00,17.55,17.56,17.51,17.53,583605.0,17.55,17.56,17.51,17.53,583605.0
2015-09-17 14:40:00,17.53,17.63,17.52,17.61,1220880.0,17.53,17.63,17.52,17.61,1220880.0
2015-09-17 14:45:00,17.61,17.7,17.59,17.69,2189940.0,17.61,17.7,17.59,17.69,2189940.0
2015-09-17 14:50:00,17.69,17.7,17.65,17.68,849135.0,17.69,17.7,17.65,17.68,849135.0
2015-09-17 14:55:00,17.66,17.7,17.63,17.65,745440.0,17.66,17.7,17.63,17.65,745440.0
2015-09-17 15:00:00,17.65,17.68,17.59,17.6,716295.0,17.65,17.68,17.59,17.6,716295.0
2015-09-17 15:05:00,17.6,17.62,17.54,17.55,843750.0,17.6,17.62,17.54,17.55,843750.0
2015-09-17 15:10:00,17.57,17.59,17.47,17.48,874710.0,17.57,17.59,17.47,17.48,874710.0
2015-09-17 15:15:00,17.48,17.53,17.45,17.49,1001700.0,17.48,17.53,17.45,17.49,1001700.0
2015-09-17 15:20:00,17.5,17.5,17.38,17.42,1116795.0,17.5,17.5,17.38,17.42,1116795.0
2015-09-17 15:25:00,17.43,17.54,17.42,17.53,784200.0,17.43,17.54,17.42,17.53,784200.0
2015-09-17 15:30:00,17.52,17.57,17.49,17.56,646335.0,17.52,17.57,17.49,17.56,646335.0
2015-09-17 15:35:00,17.56,17.57,17.48,17.51,541395.0,17.56,17.57,17.48,17.51,541395.0
2015-09-17 15:40:00,17.51,17.55,17.5,17.52,734670.0,17.51,17.55,17.5,17.52,734670.0
2015-09-17 15:45:00,17.53,17.53,17.46,17.47,831915.0,17.53,17.53,17.46,17.47,831915.0
2015-09-17 15:50:00,17.49,17.51,17.44,17.48,939930.0,17.49,17.51,17.44,17.48,939930.0
2015-09-17 15:55:00,17.47,17.51,17.46,17.47,1529835.0,17.47,17.51,17.46,17.47,1529835.0
2015-09-18 09:30:00,17.2,17.27,17.18,17.26,4766535.0,17.2,17.27,17.18,17.26,4766535.0
2015-09-18 09:35:00,17.27,17.27,17.17,17.18,2294715.0,17.27,17.27,17.17,17.18,2294715.0
2015-09-18 09:40:00,17.18,17.26,17.17,17.25,1805970.0,17.18,17.26,17.17,17.25,1805970.0
2015-09-18 09:45:00,17.26,17.26,17.21,17.22,666210.0,17.26,17.26,17.21,17.22,666210.0
2015-09-18 09:50:00,17.21,17.24,17.21,17.24,304260.0,17.21,17.24,17.21,17.24,304260.0
2015-09-18 09:55:00,17.24,17.31,17.24,17.28,1021170.0,17.24,17.31,17.24,17.28,1021170.0
2015-09-18 10:00:00,17.28,17.37,17.27,17.35,1120260.0,17.28,17.37,17.27,17.35,1120260.0
2015-09-18 10:05:00,17.35,17.46,17.35,17.43,944250.0,17.35,17.46,17.35,17.43,944250.0
2015-09-18 10:10:00,17.44,17.44,17.37,17.38,1257600.0,17.44,17.44,17.37,17.38,1257600.0
2015-09-18 10:15:00,17.41,17.41,17.32,17.37,866730.0,17.41,17.41,17.32,17.37,866730.0
2015-09-18 10:20:00,17.36,17.38,17.34,17.38,317820.0,17.36,17.38,17.34,17.38,317820.0
2015-09-18 10:25:00,17.37,17.43,17.37,17.39,554535.0,17.37,17.43,17.37,17.39,554535.0
2015-09-18 10:30:00,17.39,17.39,17.35,17.38,504000.0,17.39,17.39,17.35,17.38,504000.0
2015-09-18 10:35:00,17.38,17.39,17.34,17.35,317385.0,17.38,17.39,17.34,17.35,317385.0
2015-09-18 10:40:00,17.34,17.36,17.3,17.31,389205.0,17.34,17.36,17.3,17.31,389205.0
2015-09-18 10:45:00,17.31,17.34,17.3,17.33,248550.0,17.31,17.34,17.3,17.33,248550.0
2015-09-18 10:50:00,17.33,17.38,17.33,17.35,160230.0,17.33,17.38,17.33,17.35,160230.0
2015-09-18 10:55:00,17.35,17.41,17.35,17.4,353445.0,17.35,17.41,17.35,17.4,353445.0
2015-09-18 11:00:00,17.4,17.43,17.39,17.43,390135.0,17.4,17.43,17.39,17.43,390135.0
2015-09-18 11:05:00,17.43,17.45,17.43,17.45,310785.0,17.43,17.45,17.43,17.45,310785.0
2015-09-18 11:10:00,17.45,17.48,17.43,17.47,670005.0,17.45,17.48,17.43,17.47,670005.0
2015-09-18 11:15:00,17.47,17.48,17.44,17.46,222000.0,17.47,17.48,17.44,17.46,222000.0
2015-09-18 11:20:00,17.47,17.53,17.46,17.52,856080.0,17.47,17.53,17.46,17.52,856080.0
2015-09-18 11:25:00,17.53,17.59,17.52,17.52,771930.0,17.53,17.59,17.52,17.52,771930.0
2015-09-18 11:30:00,17.52,17.53,17.49,17.52,534555.0,17.52,17.53,17.49,17.52,534555.0
2015-09-18 11:35:00,17.51,17.55,17.5,17.55,283650.0,17.51,17.55,17.5,17.55,283650.0
2015-09-18 11:40:00,17.55,17.55,17.52,17.55,138465.0,17.55,17.55,17.52,17.55,138465.0
2015-09-18 11:45:00,17.54,17.57,17.54,17.57,470445.0,17.54,17.57,17.54,17.57,470445.0
2015-09-18 11:50:00,17.57,17.58,17.49,17.49,625710.0,17.57,17.58,17.49,17.49,625710.0
2015-09-18 11:55:00,17.5,17.53,17.5,17.51,188745.0,17.5,17.53,17.5,17.51,188745.0
2015-09-18 12:00:00,17.51,17.53,17.5,17.5,231165.0,17.51,17.53,17.5,17.5,231165.0
2015-09-18 12:05:00,17.5,17.52,17.48,17.5,219960.0,17.5,17.52,17.48,17.5,219960.0
2015-09-18 12:10:00,17.49,17.5,17.47,17.47,173970.0,17.49,17.5,17.47,17.47,173970.0
2015-09-18 12:15:00,17.48,17.48,17.43,17.44,460230.0,17.48,17.48,17.43,17.44,460230.0
2015-09-18 12:20:00,17.44,17.46,17.4,17.4,366090.0,17.44,17.46,17.4,17.4,366090.0
2015-09-18 12:25:00,17.41,17.42,17.38,17.39,449835.0,17.41,17.42,17.38,17.39,449835.0
2015-09-18 12:30:00,17.38,17.39,17.36,17.39,275280.0,17.38,17.39,17.36,17.39,275280.0
2015-09-18 12:35:00,17.39,17.43,17.38,17.41,288435.0,17.39,17.43,17.38,17.41,288435.0
2015-09-18 12:40:00,17.41,17.41,17.34,17.34,209040.0,17.41,17.41,17.34,17.34,209040.0
2015-09-18 12:45:00,17.35,17.36,17.32,17.34,455865.0,17.35,17.36,17.32,17.34,455865.0
2015-09-18 12:50:00,17.33,17.36,17.33,17.35,156600.0,17.33,17.36,17.33,17.35,156600.0
2015-09-18 12:55:00,17.34,17.36,17.32,17.32,386220.0,17.34,17.36,17.32,17.32,386220.0
2015-09-18 13:00:00,17.32,17.32,17.28,17.3,677445.0,17.32,17.32,17.28,17.3,677445.0
2015-09-18 13:05:00,17.31,17.32,17.29,17.32,489045.0,17.31,17.32,17.29,17.32,489045.0
2015-09-18 13:10:00,17.32,17.32,17.28,17.29,762870.0,17.32,17.32,17.28,17.29,762870.0
2015-09-18 13:15:00,17.29,17.33,17.28,17.32,361200.0,17.29,17.33,17.28,17.32,361200.0
2015-09-18 13:20:00,17.32,17.35,17.29,17.29,704820.0,17.32,17.35,17.29,17.29,704820.0
2015-09-18 13:25:00,17.29,17.31,17.28,17.3,338625.0,17.29,17.31,17.28,17.3,338625.0
2015-09-18 13:30:00,17.3,17.33,17.3,17.32,205905.0,17.3,17.33,17.3,17.32,205905.0
2015-09-18 13:35:00,17.31,17.33,17.31,17.32,89430.0,17.31,17.33,17.31,17.32,89430.0
2015-09-18 13:40:00,17.32,17.4,17.32,17.38,775140.0,17.32,17.4,17.32,17.38,775140.0
2015-09-18 13:45:00,17.37,17.39,17.32,17.33,755685.0,17.37,17.39,17.32,17.33,755685.0
2015-09-18 13:50:00,17.33,17.33,17.28,17.29,479835.0,17.33,17.33,17.28,17.29,479835.0
2015-09-18 13:55:00,17.28,17.28,17.26,17.28,553275.0,17.28,17.28,17.26,17.28,553275.0
2015-09-18 14:00:00,17.28,17.32,17.27,17.32,294045.0,17.28,17.32,17.27,17.32,294045.0
2015-09-18 14:05:00,17.32,17.36,17.29,17.34,413940.0,17.32,17.36,17.29,17.34,413940.0
2015-09-18 14:10:00,17.32,17.34,17.3,17.33,235410.0,17.32,17.34,17.3,17.33,235410.0
2015-09-18 14:15:00,17.33,17.37,17.32,17.35,259560.0,17.33,17.37,17.32,17.35,259560.0
2015-09-18 14:20:00,17.35,17.4,17.34,17.4,525705.0,17.35,17.4,17.34,17.4,525705.0
2015-09-18 14:25:00,17.39,17.39,17.37,17.39,97830.0,17.39,17.39,17.37,17.39,97830.0
2015-09-18 14:30:00,17.39,17.4,17.37,17.38,95415.0,17.39,17.4,17.37,17.38,95415.0
2015-09-18 14:35:00,17.38,17.39,17.35,17.37,233145.0,17.38,17.39,17.35,17.37,233145.0
2015-09-18 14:40:00,17.38,17.39,17.35,17.36,157845.0,17.38,17.39,17.35,17.36,157845.0
2015-09-18 14:45:00,17.36,17.36,17.34,17.34,120765.0,17.36,17.36,17.34,17.34,120765.0
2015-09-18 14:50:00,17.34,17.34,17.31,17.34,399135.0,17.34,17.34,17.31,17.34,399135.0
2015-09-18 14:55:00,17.33,17.39,17.33,17.37,204450.0,17.33,17.39,17.33,17.37,204450.0
2015-09-18 15:00:00,17.38,17.4,17.35,17.36,609780.0,17.38,17.4,17.35,17.36,609780.0
2015-09-18 15:05:00,17.36,17.36,17.32,17.33,238620.0,17.36,17.36,17.32,17.33,238620.0
2015-09-18 15:10:00,17.34,17.36,17.34,17.35,68040.0,17.34,17.36,17.34,17.35,68040.0
2015-09-18 15:15:00,17.36,17.36,17.32,17.32,153750.0,17.36,17.36,17.32,17.32,153750.0
2015-09-18 15:20:00,17.32,17.33,17.3,17.32,253305.0,17.32,17.33,17.3,17.32,253305.0
2015-09-18 15:25:00,17.32,17.34,17.28,17.33,309810.0,17.32,17.34,17.28,17.33,309810.0
2015-09-18 15:30:00,17.33,17.34,17.32,17.34,210270.0,17.33,17.34,17.32,17.34,210270.0
2015-09-18 15:35:00,17.33,17.35,17.32,17.34,342705.0,17.33,17.35,17.32,17.34,342705.0
2015-09-18 15:40:00,17.34,17.34,17.32,17.32,605850.0,17.34,17.34,17.32,17.32,605850.0
2015-09-18 15:45:00,17.32,17.34,17.31,17.33,716595.0,17.32,17.34,17.31,17.33,716595.0
2015-09-18 15:50:00,17.33,17.37,17.31,17.37,1481985.0,17.33,17.37,17.31,17.37,1481985.0
2015-09-18 15:55:00,17.37,17.41,17.34,17.37,2272500.0,17.37,17.41,17.34,17.37,2272500.0
2015-09-21 09:30:00,17.6,17.73,17.57,17.68,2352360.0,17.6,17.73,17.57,17.68,2352360.0
2015-09-21 09:35:00,17.67,17.79,17.65,17.7,1991745.0,17.67,17.79,17.65,17.7,1991745.0
2015-09-21 09:40:00,17.69,17.78,17.66,17.78,1108455.0,17.69,17.78,17.66,17.78,1108455.0
2015-09-21 09:45:00,17.78,17.79,17.68,17.7,798945.0,17.78,17.79,17.68,17.7,798945.0
2015-09-21 09:50:00,17.69,17.78,17.69,17.74,820245.0,17.69,17.78,17.69,17.74,820245.0
2015-09-21 09:55:00,17.74,17.75,17.66,17.67,755835.0,17.74,17.75,17.66,17.67,755835.0
2015-09-21 10:00:00,17.66,17.72,17.66,17.71,408015.0,17.66,17.72,17.66,17.71,408015.0
2015-09-21 10:05:00,17.7,17.75,17.69,17.74,494775.0,17.7,17.75,17.69,17.74,494775.0
2015-09-21 10:10:00,17.73,17.76,17.72,17.73,623685.0,17.73,17.76,17.72,17.73,623685.0
2015-09-21 10:15:00,17.72,17.84,17.71,17.84,1902630.0,17.72,17.84,17.71,17.84,1902630.0
2015-09-21 10:20:00,17.84,17.86,17.81,17.84,1435560.0,17.84,17.86,17.81,17.84,1435560.0
2015-09-21 10:25:00,17.84,17.86,17.81,17.81,1881225.0,17.84,17.86,17.81,17.81,1881225.0
2015-09-21 10:30:00,17.81,17.84,17.8,17.83,513270.0,17.81,17.84,17.8,17.83,513270.0
2015-09-21 10:35:00,17.83,17.9,17.82,17.88,1356585.0,17.83,17.9,17.82,17.88,1356585.0
2015-09-21 10:40:00,17.88,17.98,17.88,17.96,1832085.0,17.88,17.98,17.88,17.96,1832085.0
2015-09-21 10:45:00,17.97,18.05,17.96,18.01,3120255.0,17.97,18.05,17.96,18.01,3120255.0
2015-09-21 10:50:00,18.01,18.07,17.99,18.04,1451835.0,18.01,18.07,17.99,18.04,1451835.0
2015-09-21 10:55:00,18.04,18.09,18.01,18.01,1167975.0,18.04,18.09,18.01,18.01,1167975.0
2015-09-21 11:00:00,18.01,18.04,17.98,18.01,841260.0,18.01,18.04,17.98,18.01,841260.0
2015-09-21 11:05:00,18.01,18.03,17.96,17.96,437100.0,18.01,18.03,17.96,17.96,437100.0
2015-09-21 11:10:00,17.97,18.1,17.97,18.1,691440.0,17.97,18.1,17.97,18.1,691440.0
2015-09-21 11:15:00,18.1,18.1,18.06,18.09,563685.0,18.1,18.1,18.06,18.09,563685.0
2015-09-21 11:20:00,18.09,18.1,18.01,18.02,687750.0,18.09,18.1,18.01,18.02,687750.0
2015-09-21 11:25:00,18.03,18.04,17.97,17.97,648015.0,18.03,18.04,17.97,17.97,648015.0
2015-09-21 11:30:00,17.98,17.99,17.88,17.88,1015905.0,17.98,17.99,17.88,17.88,1015905.0
2015-09-21 11:35:00,17.88,17.95,17.87,17.94,802095.0,17.88,17.95,17.87,17.94,802095.0
2015-09-21 11:40:00,17.95,17.96,17.93,17.95,371640.0,17.95,17.96,17.93,17.95,371640.0
2015-09-21 11:45:00,17.93,17.94,17.89,17.9,341745.0,17.93,17.94,17.89,17.9,341745.0
2015-09-21 11:50:00,17.9,17.93,17.89,17.9,303240.0,17.9,17.93,17.89,17.9,303240.0
2015-09-21 11:55:00,17.91,17.93,17.87,17.93,669645.0,17.91,17.93,17.87,17.93,669645.0
2015-09-21 12:00:00,17.93,17.93,17.87,17.87,509580.0,17.93,17.93,17.87,17.87,509580.0
2015-09-21 12:05:00,17.87,17.88,17.84,17.88,568635.0,17.87,17.88,17.84,17.88,568635.0
2015-09-21 12:10:00,17.88,17.91,17.86,17.86,480585.0,17.88,17.91,17.86,17.86,480585.0
2015-09-21 12:15:00,17.86,17.9,17.85,17.87,236205.0,17.86,17.9,17.85,17.87,236205.0
2015-09-21 12:20:00,17.86,17.87,17.84,17.87,215895.0,17.86,17.87,17.84,17.87,215895.0
2015-09-21 12:25:00,17.88,17.88,17.84,17.85,215220.0,17.88,17.88,17.84,17.85,215220.0
2015-09-21 12:30:00,17.85,17.85,17.75,17.77,965580.0,17.85,17.85,17.75,17.77,965580.0
2015-09-21 12:35:00,17.77,17.79,17.75,17.75,510765.0,17.77,17.79,17.75,17.75,510765.0
2015-09-21 12:40:00,17.75,17.79,17.75,17.77,286260.0,17.75,17.79,17.75,17.77,286260.0
2015-09-21 12:45:00,17.77,17.77,17.71,17.74,562995.0,17.77,17.77,17.71,17.74,562995.0
2015-09-21 12:50:00,17.74,17.75,17.63,17.67,940890.0,17.74,17.75,17.63,17.67,940890.0
2015-09-21 12:55:00,17.67,17.73,17.67,17.71,435390.0,17.67,17.73,17.67,17.71,435390.0
2015-09-21 13:00:00,17.7,17.77,17.67,17.75,318945.0,17.7,17.77,17.67,17.75,318945.0
2015-09-21 13:05:00,17.76,17.79,17.73,17.75,252600.0,17.76,17.79,17.73,17.75,252600.0
2015-09-21 13:10:00,17.74,17.75,17.7,17.75,293085.0,17.74,17.75,17.7,17.75,293085.0
2015-09-21 13:15:00,17.74,17.81,17.73,17.81,560700.0,17.74,17.81,17.73,17.81,560700.0
2015-09-21 13:20:00,17.81,17.84,17.79,17.81,370785.0,17.81,17.84,17.79,17.81,370785.0
2015-09-21 13:25:00,17.81,17.81,17.77,17.77,368775.0,17.81,17.81,17.77,17.77,368775.0
2015-09-21 13:30:00,17.78,17.78,17.74,17.75,172710.0,17.78,17.78,17.74,17.75,172710.0
2015-09-21 13:35:00,17.74,17.76,17.67,17.76,799755.0,17.74,17.76,17.67,17.76,799755.0
2015-09-21 13:40:00,17.76,17.76,17.09,17.47,8460900.0,17.76,17.76,17.09,17.47,8460900.0
2015-09-21 13:45:00,17.49,17.57,17.43,17.52,2819850.0,17.49,17.57,17.43,17.52,2819850.0
2015-09-21 13:50:00,17.52,17.52,17.3,17.31,2665605.0,17.52,17.52,17.3,17.31,2665605.0
2015-09-21 13:55:00,17.31,17.32,17.05,17.12,3961785.0,17.31,17.32,17.05,17.12,3961785.0
2015-09-21 14:00:00,17.11,17.24,17.07,17.18,2493135.0,17.11,17.24,17.07,17.18,2493135.0
2015-09-21 14:05:00,17.18,17.4,17.14,17.35,2685705.0,17.18,17.4,17.14,17.35,2685705.0
2015-09-21 14:10:00,17.34,17.36,17.2,17.33,1086510.0,17.34,17.36,17.2,17.33,1086510.0
2015-09-21 14:15:00,17.32,17.41,17.29,17.41,1231875.0,17.32,17.41,17.29,17.41,1231875.0
2015-09-21 14:20:00,17.41,17.49,17.4,17.48,1321725.0,17.41,17.49,17.4,17.48,1321725.0
2015-09-21 14:25:00,17.47,17.48,17.42,17.46,412830.0,17.47,17.48,17.42,17.46,412830.0
2015-09-21 14:30:00,17.47,17.53,17.41,17.52,1038315.0,17.47,17.53,17.41,17.52,1038315.0
2015-09-21 14:35:00,17.5,17.53,17.46,17.53,475815.0,17.5,17.53,17.46,17.53,475815.0
2015-09-21 14:40:00,17.52,17.57,17.46,17.48,816165.0,17.52,17.57,17.46,17.48,816165.0
2015-09-21 14:45:00,17.47,17.51,17.42,17.46,734250.0,17.47,17.51,17.42,17.46,734250.0
2015-09-21 14:50:00,17.47,17.53,17.46,17.49,623325.0,17.47,17.53,17.46,17.49,623325.0
2015-09-21 14:55:00,17.48,17.56,17.48,17.51,376305.0,17.48,17.56,17.48,17.51,376305.0
2015-09-21 15:00:00,17.51,17.54,17.49,17.53,305850.0,17.51,17.54,17.49,17.53,305850.0
2015-09-21 15:05:00,17.53,17.57,17.52,17.57,475440.0,17.53,17.57,17.52,17.57,475440.0
2015-09-21 15:10:00,17.55,17.57,17.52,17.53,374520.0,17.55,17.57,17.52,17.53,374520.0
2015-09-21 15:15:00,17.52,17.55,17.51,17.54,185475.0,17.52,17.55,17.51,17.54,185475.0
2015-09-21 15:20:00,17.55,17.55,17.49,17.5,370230.0,17.55,17.55,17.49,17.5,370230.0
2015-09-21 15:25:00,17.5,17.56,17.5,17.55,351135.0,17.5,17.56,17.5,17.55,351135.0
2015-09-21 15:30:00,17.55,17.6,17.52,17.54,813825.0,17.55,17.6,17.52,17.54,813825.0
2015-09-21 15:35:00,17.54,17.55,17.51,17.51,349290.0,17.54,17.55,17.51,17.51,349290.0
2015-09-21 15:40:00,17.51,17.56,17.5,17.55,479340.0,17.51,17.56,17.5,17.55,479340.0
2015-09-21 15:45:00,17.55,17.59,17.54,17.56,387795.0,17.55,17.59,17.54,17.56,387795.0
2015-09-21 15:50:00,17.56,17.58,17.54,17.57,608235.0,17.56,17.58,17.54,17.57,608235.0
2015-09-21 15:55:00,17.57,17.63,17.56,17.61,1553925.0,17.57,17.63,17.56,17.61,1553925.0
2015-09-22 09:30:00,17.27,17.35,17.23,17.35,2332080.0,17.27,17.35,17.23,17.35,2332080.0
2015-09-22 09:35:00,17.35,17.51,17.33,17.4,1478850.0,17.35,17.51,17.33,17.4,1478850.0
2015-09-22 09:40:00,17.41,17.45,17.35,17.43,1002390.0,17.41,17.45,17.35,17.43,1002390.0
2015-09-22 09:45:00,17.4,17.42,17.3,17.3,1237200.0,17.4,17.42,17.3,17.3,1237200.0
2015-09-22 09:50:00,17.31,17.38,17.3,17.34,586170.0,17.31,17.38,17.3,17.34,586170.0
2015-09-22 09:55:00,17.32,17.36,17.29,17.35,1673190.0,17.32,17.36,17.29,17.35,1673190.0
2015-09-22 10:00:00,17.35,17.45,17.33,17.38,1262310.0,17.35,17.45,17.33,17.38,1262310.0
2015-09-22 10:05:00,17.38,17.39,17.35,17.38,622125.0,17.38,17.39,17.35,17.38,622125.0
2015-09-22 10:10:00,17.38,17.38,17.3,17.31,924915.0,17.38,17.38,17.3,17.31,924915.0
2015-09-22 10:15:00,17.33,17.33,17.12,17.16,3663135.0,17.33,17.33,17.12,17.16,3663135.0
2015-09-22 10:20:00,17.15,17.25,17.14,17.2,1751865.0,17.15,17.25,17.14,17.2,1751865.0
2015-09-22 10:25:00,17.2,17.23,17.17,17.18,2000460.0,17.2,17.23,17.17,17.18,2000460.0
2015-09-22 10:30:00,17.18,17.19,17.12,17.14,940230.0,17.18,17.19,17.12,17.14,940230.0
2015-09-22 10:35:00,17.13,17.14,17.07,17.08,1193475.0,17.13,17.14,17.07,17.08,1193475.0
2015-09-22 10:40:00,17.08,17.16,17.06,17.15,674205.0,17.08,17.16,17.06,17.15,674205.0
2015-09-22 10:45:00,17.15,17.17,17.13,17.16,415485.0,17.15,17.17,17.13,17.16,415485.0
2015-09-22 10:50:00,17.15,17.22,17.15,17.19,910830.0,17.15,17.22,17.15,17.19,910830.0
2015-09-22 10:55:00,17.21,17.23,17.18,17.23,449475.0,17.21,17.23,17.18,17.23,449475.0
2015-09-22 11:00:00,17.23,17.25,17.19,17.22,563115.0,17.23,17.25,17.19,17.22,563115.0
2015-09-22 11:05:00,17.22,17.25,17.2,17.23,513585.0,17.22,17.25,17.2,17.23,513585.0
2015-09-22 11:10:00,17.23,17.29,17.21,17.28,850425.0,17.23,17.29,17.21,17.28,850425.0
2015-09-22 11:15:00,17.28,17.28,17.25,17.28,286980.0,17.28,17.28,17.25,17.28,286980.0
2015-09-22 11:20:00,17.28,17.29,17.25,17.28,445920.0,17.28,17.29,17.25,17.28,445920.0
2015-09-22 11:25:00,17.28,17.29,17.24,17.24,482565.0,17.28,17.29,17.24,17.24,482565.0
2015-09-22 11:30:00,17.23,17.25,17.21,17.22,426405.0,17.23,17.25,17.21,17.22,426405.0
2015-09-22 11:35:00,17.2,17.25,17.2,17.22,312570.0,17.2,17.25,17.2,17.22,312570.0
2015-09-22 11:40:00,17.22,17.23,17.18,17.18,280290.0,17.22,17.23,17.18,17.18,280290.0
2015-09-22 11:45:00,17.19,17.2,17.15,17.16,696030.0,17.19,17.2,17.15,17.16,696030.0
2015-09-22 11:50:00,17.16,17.21,17.15,17.21,261600.0,17.16,17.21,17.15,17.21,261600.0
2015-09-22 11:55:00,17.21,17.21,17.18,17.19,428985.0,17.21,17.21,17.18,17.19,428985.0
2015-09-22 12:00:00,17.18,17.23,17.17,17.21,418920.0,17.18,17.23,17.17,17.21,418920.0
2015-09-22 12:05:00,17.22,17.3,17.2,17.3,599160.0,17.22,17.3,17.2,17.3,599160.0
2015-09-22 12:10:00,17.29,17.31,17.28,17.28,335175.0,17.29,17.31,17.28,17.28,335175.0
2015-09-22 12:15:00,17.29,17.31,17.25,17.27,433395.0,17.29,17.31,17.25,17.27,433395.0
2015-09-22 12:20:00,17.27,17.35,17.26,17.33,380205.0,17.27,17.35,17.26,17.33,380205.0
2015-09-22 12:25:00,17.32,17.32,17.29,17.31,441975.0,17.32,17.32,17.29,17.31,441975.0
2015-09-22 12:30:00,17.3,17.31,17.28,17.29,298545.0,17.3,17.31,17.28,17.29,298545.0
2015-09-22 12:35:00,17.29,17.37,17.29,17.35,463710.0,17.29,17.37,17.29,17.35,463710.0
2015-09-22 12:40:00,17.35,17.37,17.33,17.35,130065.0,17.35,17.37,17.33,17.35,130065.0
2015-09-22 12:45:00,17.35,17.35,17.29,17.3,339105.0,17.35,17.35,17.29,17.3,339105.0
2015-09-22 12:50:00,17.3,17.31,17.22,17.24,526710.0,17.3,17.31,17.22,17.24,526710.0
2015-09-22 12:55:00,17.26,17.27,17.23,17.25,461715.0,17.26,17.27,17.23,17.25,461715.0
2015-09-22 13:00:00,17.24,17.28,17.22,17.26,307275.0,17.24,17.28,17.22,17.26,307275.0
2015-09-22 13:05:00,17.26,17.28,17.22,17.24,515520.0,17.26,17.28,17.22,17.24,515520.0
2015-09-22 13:10:00,17.25,17.26,17.22,17.23,250860.0,17.25,17.26,17.22,17.23,250860.0
2015-09-22 13:15:00,17.24,17.26,17.22,17.25,247680.0,17.24,17.26,17.22,17.25,247680.0
2015-09-22 13:20:00,17.24,17.31,17.23,17.3,426795.0,17.24,17.31,17.23,17.3,426795.0
2015-09-22 13:25:00,17.31,17.31,17.25,17.26,195930.0,17.31,17.31,17.25,17.26,195930.0
2015-09-22 13:30:00,17.27,17.3,17.25,17.28,202710.0,17.27,17.3,17.25,17.28,202710.0
2015-09-22 13:35:00,17.29,17.29,17.25,17.29,272175.0,17.29,17.29,17.25,17.29,272175.0
2015-09-22 13:40:00,17.29,17.33,17.27,17.32,359955.0,17.29,17.33,17.27,17.32,359955.0
2015-09-22 13:45:00,17.32,17.32,17.28,17.29,322710.0,17.32,17.32,17.28,17.29,322710.0
2015-09-22 13:50:00,17.27,17.31,17.27,17.29,418635.0,17.27,17.31,17.27,17.29,418635.0
2015-09-22 13:55:00,17.29,17.37,17.29,17.35,369855.0,17.29,17.37,17.29,17.35,369855.0
2015-09-22 14:00:00,17.35,17.36,17.32,17.36,136665.0,17.35,17.36,17.32,17.36,136665.0
2015-09-22 14:05:00,17.36,17.37,17.34,17.35,279930.0,17.36,17.37,17.34,17.35,279930.0
2015-09-22 14:10:00,17.35,17.36,17.32,17.32,474585.0,17.35,17.36,17.32,17.32,474585.0
2015-09-22 14:15:00,17.34,17.34,17.31,17.32,411225.0,17.34,17.34,17.31,17.32,411225.0
2015-09-22 14:20:00,17.31,17.33,17.31,17.32,194085.0,17.31,17.33,17.31,17.32,194085.0
2015-09-22 14:25:00,17.32,17.34,17.31,17.34,220710.0,17.32,17.34,17.31,17.34,220710.0
2015-09-22 14:30:00,17.35,17.39,17.35,17.38,296550.0,17.35,17.39,17.35,17.38,296550.0
2015-09-22 14:35:00,17.39,17.4,17.36,17.38,164460.0,17.39,17.4,17.36,17.38,164460.0
2015-09-22 14:40:00,17.38,17.41,17.37,17.39,434610.0,17.38,17.41,17.37,17.39,434610.0
2015-09-22 14:45:00,17.39,17.39,17.32,17.33,501105.0,17.39,17.39,17.32,17.33,501105.0
2015-09-22 14:50:00,17.33,17.35,17.32,17.33,194205.0,17.33,17.35,17.32,17.33,194205.0
2015-09-22 14:55:00,17.33,17.36,17.31,17.36,290055.0,17.33,17.36,17.31,17.36,290055.0
2015-09-22 15:00:00,17.36,17.36,17.34,17.34,167550.0,17.36,17.36,17.34,17.34,167550.0
2015-09-22 15:05:00,17.34,17.37,17.32,17.32,362460.0,17.34,17.37,17.32,17.32,362460.0
2015-09-22 15:10:00,17.33,17.35,17.32,17.33,214125.0,17.33,17.35,17.32,17.33,214125.0
2015-09-22 15:15:00,17.33,17.36,17.33,17.35,172770.0,17.33,17.36,17.33,17.35,172770.0
2015-09-22 15:20:00,17.35,17.38,17.35,17.37,472185.0,17.35,17.38,17.35,17.37,472185.0
2015-09-22 15:25:00,17.36,17.4,17.36,17.39,387150.0,17.36,17.4,17.36,17.39,387150.0
2015-09-22 15:30:00,17.4,17.42,17.4,17.42,427335.0,17.4,17.42,17.4,17.42,427335.0
2015-09-22 15:35:00,17.42,17.44,17.41,17.42,538215.0,17.42,17.44,17.41,17.42,538215.0
2015-09-22 15:40:00,17.42,17.43,17.4,17.4,367680.0,17.42,17.43,17.4,17.4,367680.0
2015-09-22 15:45:00,17.41,17.43,17.41,17.42,508890.0,17.41,17.43,17.41,17.42,508890.0
2015-09-22 15:50:00,17.42,17.42,17.4,17.42,477525.0,17.42,17.42,17.4,17.42,477525.0
2015-09-22 15:55:00,17.42,17.44,17.38,17.38,1544565.0,17.42,17.44,17.38,17.38,1544565.0
2015-09-23 09:30:00,17.46,17.47,17.33,17.39,965970.0,17.46,17.47,17.33,17.39,965970.0
2015-09-23 09:35:00,17.37,17.42,17.31,17.31,646425.0,17.37,17.42,17.31,17.31,646425.0
2015-09-23 09:40:00,17.31,17.33,17.23,17.29,1130325.0,17.31,17.33,17.23,17.29,1130325.0
2015-09-23 09:45:00,17.28,17.3,17.25,17.25,800865.0,17.28,17.3,17.25,17.25,800865.0
2015-09-23 09:50:00,17.26,17.29,17.24,17.25,730155.0,17.26,17.29,17.24,17.25,730155.0
2015-09-23 09:55:00,17.25,17.33,17.23,17.32,839535.0,17.25,17.33,17.23,17.32,839535.0
2015-09-23 10:00:00,17.32,17.41,17.32,17.41,808920.0,17.32,17.41,17.32,17.41,808920.0
2015-09-23 10:05:00,17.39,17.4,17.32,17.32,439365.0,17.39,17.4,17.32,17.32,439365.0
2015-09-23 10:10:00,17.32,17.36,17.3,17.34,515340.0,17.32,17.36,17.3,17.34,515340.0
2015-09-23 10:15:00,17.34,17.38,17.3,17.38,742980.0,17.34,17.38,17.3,17.38,742980.0
2015-09-23 10:20:00,17.37,17.37,17.32,17.34,424695.0,17.37,17.37,17.32,17.34,424695.0
2015-09-23 10:25:00,17.33,17.38,17.33,17.35,623940.0,17.33,17.38,17.33,17.35,623940.0
2015-09-23 10:30:00,17.35,17.37,17.35,17.35,251220.0,17.35,17.37,17.35,17.35,251220.0
2015-09-23 10:35:00,17.35,17.38,17.33,17.35,1105350.0,17.35,17.38,17.33,17.35,1105350.0
2015-09-23 10:40:00,17.34,17.35,17.27,17.29,1079700.0,17.34,17.35,17.27,17.29,1079700.0
2015-09-23 10:45:00,17.28,17.3,17.28,17.28,374700.0,17.28,17.3,17.28,17.28,374700.0
2015-09-23 10:50:00,17.29,17.35,17.29,17.35,490635.0,17.29,17.35,17.29,17.35,490635.0
2015-09-23 10:55:00,17.35,17.35,17.31,17.34,403515.0,17.35,17.35,17.31,17.34,403515.0
2015-09-23 11:00:00,17.33,17.36,17.32,17.34,301095.0,17.33,17.36,17.32,17.34,301095.0
2015-09-23 11:05:00,17.34,17.34,17.28,17.32,429015.0,17.34,17.34,17.28,17.32,429015.0
2015-09-23 11:10:00,17.31,17.32,17.25,17.27,359985.0,17.31,17.32,17.25,17.27,359985.0
2015-09-23 11:15:00,17.27,17.27,17.2,17.21,676575.0,17.27,17.27,17.2,17.21,676575.0
2015-09-23 11:20:00,17.21,17.23,17.2,17.22,217200.0,17.21,17.23,17.2,17.22,217200.0
2015-09-23 11:25:00,17.21,17.22,17.19,17.22,709485.0,17.21,17.22,17.19,17.22,709485.0
2015-09-23 11:30:00,17.2,17.22,17.19,17.2,552690.0,17.2,17.22,17.19,17.2,552690.0
2015-09-23 11:35:00,17.2,17.23,17.2,17.21,476400.0,17.2,17.23,17.2,17.21,476400.0
2015-09-23 11:40:00,17.21,17.22,17.18,17.2,549600.0,17.21,17.22,17.18,17.2,549600.0
2015-09-23 11:45:00,17.19,17.21,17.18,17.19,259305.0,17.19,17.21,17.18,17.19,259305.0
2015-09-23 11:50:00,17.2,17.21,17.17,17.18,223095.0,17.2,17.21,17.17,17.18,223095.0
2015-09-23 11:55:00,17.18,17.2,17.18,17.2,231255.0,17.18,17.2,17.18,17.2,231255.0
2015-09-23 12:00:00,17.2,17.21,17.17,17.21,363510.0,17.2,17.21,17.17,17.21,363510.0
2015-09-23 12:05:00,17.21,17.23,17.19,17.19,412110.0,17.21,17.23,17.19,17.19,412110.0
2015-09-23 12:10:00,17.21,17.26,17.2,17.24,348645.0,17.21,17.26,17.2,17.24,348645.0
2015-09-23 12:15:00,17.24,17.27,17.23,17.26,192285.0,17.24,17.27,17.23,17.26,192285.0
2015-09-23 12:20:00,17.26,17.26,17.22,17.25,251355.0,17.26,17.26,17.22,17.25,251355.0
2015-09-23 12:25:00,17.24,17.27,17.23,17.27,223650.0,17.24,17.27,17.23,17.27,223650.0
2015-09-23 12:30:00,17.26,17.28,17.23,17.27,405300.0,17.26,17.28,17.23,17.27,405300.0
2015-09-23 12:35:00,17.27,17.28,17.24,17.25,267945.0,17.27,17.28,17.24,17.25,267945.0
2015-09-23 12:40:00,17.25,17.26,17.23,17.26,323250.0,17.25,17.26,17.23,17.26,323250.0
2015-09-23 12:45:00,17.26,17.27,17.24,17.26,202530.0,17.26,17.27,17.24,17.26,202530.0
2015-09-23 12:50:00,17.25,17.3,17.25,17.3,437460.0,17.25,17.3,17.25,17.3,437460.0
2015-09-23 12:55:00,17.29,17.32,17.28,17.32,198450.0,17.29,17.32,17.28,17.32,198450.0
2015-09-23 13:00:00,17.32,17.33,17.3,17.33,265485.0,17.32,17.33,17.3,17.33,265485.0
2015-09-23 13:05:00,17.33,17.33,17.3,17.31,399495.0,17.33,17.33,17.3,17.31,399495.0
2015-09-23 13:10:00,17.31,17.34,17.31,17.33,734985.0,17.31,17.34,17.31,17.33,734985.0
2015-09-23 13:15:00,17.34,17.34,17.32,17.32,22050.0,17.34,17.34,17.32,17.32,22050.0
2015-09-23 13:20:00,17.33,17.33,17.3,17.32,139545.0,17.33,17.33,17.3,17.32,139545.0
2015-09-23 13:25:00,17.31,17.31,17.28,17.31,134685.0,17.31,17.31,17.28,17.31,134685.0
2015-09-23 13:30:00,17.29,17.31,17.29,17.31,321285.0,17.29,17.31,17.29,17.31,321285.0
2015-09-23 13:35:00,17.31,17.33,17.3,17.31,172530.0,17.31,17.33,17.3,17.31,172530.0
2015-09-23 13:40:00,17.32,17.35,17.31,17.35,446175.0,17.32,17.35,17.31,17.35,446175.0
2015-09-23 13:45:00,17.35,17.35,17.33,17.34,255615.0,17.35,17.35,17.33,17.34,255615.0
2015-09-23 13:50:00,17.34,17.35,17.32,17.33,193245.0,17.34,17.35,17.32,17.33,193245.0
2015-09-23 13:55:00,17.33,17.35,17.33,17.35,98715.0,17.33,17.35,17.33,17.35,98715.0
2015-09-23 14:00:00,17.34,17.36,17.33,17.35,152865.0,17.34,17.36,17.33,17.35,152865.0
2015-09-23 14:05:00,17.35,17.38,17.35,17.37,355830.0,17.35,17.38,17.35,17.37,355830.0
2015-09-23 14:10:00,17.37,17.39,17.36,17.36,200085.0,17.37,17.39,17.36,17.36,200085.0
2015-09-23 14:15:00,17.35,17.35,17.33,17.33,124800.0,17.35,17.35,17.33,17.33,124800.0
2015-09-23 14:20:00,17.33,17.34,17.31,17.32,387855.0,17.33,17.34,17.31,17.32,387855.0
2015-09-23 14:25:00,17.32,17.34,17.32,17.32,86220.0,17.32,17.34,17.32,17.32,86220.0
2015-09-23 14:30:00,17.33,17.36,17.33,17.35,209415.0,17.33,17.36,17.33,17.35,209415.0
2015-09-23 14:35:00,17.35,17.36,17.3,17.31,99450.0,17.35,17.36,17.3,17.31,99450.0
2015-09-23 14:40:00,17.31,17.32,17.29,17.32,95505.0,17.31,17.32,17.29,17.32,95505.0
2015-09-23 14:45:00,17.33,17.33,17.31,17.33,53400.0,17.33,17.33,17.31,17.33,53400.0
2015-09-23 14:50:00,17.34,17.35,17.33,17.34,356715.0,17.34,17.35,17.33,17.34,356715.0
2015-09-23 14:55:00,17.34,17.36,17.34,17.35,183330.0,17.34,17.36,17.34,17.35,183330.0
2015-09-23 15:00:00,17.36,17.39,17.35,17.38,352665.0,17.36,17.39,17.35,17.38,352665.0
2015-09-23 15:05:00,17.37,17.39,17.35,17.39,200700.0,17.37,17.39,17.35,17.39,200700.0
2015-09-23 15:10:00,17.38,17.4,17.36,17.36,282480.0,17.38,17.4,17.36,17.36,282480.0
2015-09-23 15:15:00,17.36,17.39,17.35,17.38,405315.0,17.36,17.39,17.35,17.38,405315.0
2015-09-23 15:20:00,17.38,17.42,17.36,17.36,993375.0,17.38,17.42,17.36,17.36,993375.0
2015-09-23 15:25:00,17.37,17.38,17.35,17.37,204825.0,17.37,17.38,17.35,17.37,204825.0
2015-09-23 15:30:00,17.39,17.39,17.34,17.36,309645.0,17.39,17.39,17.34,17.36,309645.0
2015-09-23 15:35:00,17.37,17.39,17.35,17.38,446130.0,17.37,17.39,17.35,17.38,446130.0
2015-09-23 15:40:00,17.39,17.41,17.38,17.41,457335.0,17.39,17.41,17.38,17.41,457335.0
2015-09-23 15:45:00,17.41,17.43,17.4,17.43,419655.0,17.41,17.43,17.4,17.43,419655.0
2015-09-23 15:50:00,17.42,17.44,17.41,17.44,1002135.0,17.42,17.44,17.41,17.44,1002135.0
2015-09-23 15:55:00,17.43,17.44,17.4,17.4,1156395.0,17.43,17.44,17.4,17.4,1156395.0
2015-09-24 09:30:00,17.3,17.53,17.29,17.42,2075040.0,17.3,17.53,17.29,17.42,2075040.0
2015-09-24 09:35:00,17.41,17.43,17.34,17.35,922800.0,17.41,17.43,17.34,17.35,922800.0
2015-09-24 09:40:00,17.35,17.36,17.2,17.26,1066575.0,17.35,17.36,17.2,17.26,1066575.0
2015-09-24 09:45:00,17.26,17.28,17.2,17.22,1138215.0,17.26,17.28,17.2,17.22,1138215.0
2015-09-24 09:50:00,17.23,17.27,17.2,17.27,891870.0,17.23,17.27,17.2,17.27,891870.0
2015-09-24 09:55:00,17.26,17.29,17.21,17.22,623025.0,17.26,17.29,17.21,17.22,623025.0
2015-09-24 10:00:00,17.22,17.24,17.12,17.16,1507590.0,17.22,17.24,17.12,17.16,1507590.0
2015-09-24 10:05:00,17.17,17.22,17.13,17.19,828150.0,17.17,17.22,17.13,17.19,828150.0
2015-09-24 10:10:00,17.19,17.27,17.19,17.21,641625.0,17.19,17.27,17.19,17.21,641625.0
2015-09-24 10:15:00,17.21,17.21,17.16,17.2,529215.0,17.21,17.21,17.16,17.2,529215.0
2015-09-24 10:20:00,17.21,17.21,17.15,17.2,548865.0,17.21,17.21,17.15,17.2,548865.0
2015-09-24 10:25:00,17.19,17.2,17.15,17.16,444345.0,17.19,17.2,17.15,17.16,444345.0
2015-09-24 10:30:00,17.16,17.22,17.16,17.18,507390.0,17.16,17.22,17.16,17.18,507390.0
2015-09-24 10:35:00,17.17,17.19,17.15,17.18,502515.0,17.17,17.19,17.15,17.18,502515.0
2015-09-24 10:40:00,17.17,17.17,17.08,17.12,900135.0,17.17,17.17,17.08,17.12,900135.0
2015-09-24 10:45:00,17.11,17.15,17.09,17.14,549960.0,17.11,17.15,17.09,17.14,549960.0
2015-09-24 10:50:00,17.13,17.15,17.08,17.09,768975.0,17.13,17.15,17.08,17.09,768975.0
2015-09-24 10:55:00,17.1,17.15,17.08,17.13,524595.0,17.1,17.15,17.08,17.13,524595.0
2015-09-24 11:00:00,17.14,17.16,17.12,17.12,423615.0,17.14,17.16,17.12,17.12,423615.0
2015-09-24 11:05:00,17.11,17.18,17.11,17.18,375795.0,17.11,17.18,17.11,17.18,375795.0
2015-09-24 11:10:00,17.18,17.18,17.12,17.15,291660.0,17.18,17.18,17.12,17.15,291660.0
2015-09-24 11:15:00,17.16,17.18,17.13,17.17,524745.0,17.16,17.18,17.13,17.17,524745.0
2015-09-24 11:20:00,17.18,17.18,17.15,17.16,289035.0,17.18,17.18,17.15,17.16,289035.0
2015-09-24 11:25:00,17.16,17.16,17.11,17.11,481830.0,17.16,17.16,17.11,17.11,481830.0
2015-09-24 11:30:00,17.12,17.19,17.11,17.18,419865.0,17.12,17.19,17.11,17.18,419865.0
2015-09-24 11:35:00,17.17,17.22,17.16,17.2,780195.0,17.17,17.22,17.16,17.2,780195.0
2015-09-24 11:40:00,17.19,17.2,17.16,17.2,287640.0,17.19,17.2,17.16,17.2,287640.0
2015-09-24 11:45:00,17.2,17.22,17.2,17.2,406125.0,17.2,17.22,17.2,17.2,406125.0
2015-09-24 11:50:00,17.2,17.21,17.17,17.2,494775.0,17.2,17.21,17.17,17.2,494775.0
2015-09-24 11:55:00,17.19,17.26,17.19,17.26,440160.0,17.19,17.26,17.19,17.26,440160.0
2015-09-24 12:00:00,17.25,17.25,17.22,17.25,172875.0,17.25,17.25,17.22,17.25,172875.0
2015-09-24 12:05:00,17.25,17.27,17.22,17.25,222390.0,17.25,17.27,17.22,17.25,222390.0
2015-09-24 12:10:00,17.25,17.26,17.22,17.22,310620.0,17.25,17.26,17.22,17.22,310620.0
2015-09-24 12:15:00,17.22,17.23,17.21,17.22,133800.0,17.22,17.23,17.21,17.22,133800.0
2015-09-24 12:20:00,17.23,17.27,17.23,17.26,192585.0,17.23,17.27,17.23,17.26,192585.0
2015-09-24 12:25:00,17.24,17.28,17.24,17.27,414525.0,17.24,17.28,17.24,17.27,414525.0
2015-09-24 12:30:00,17.28,17.32,17.28,17.32,771045.0,17.28,17.32,17.28,17.32,771045.0
2015-09-24 12:35:00,17.31,17.32,17.29,17.3,266310.0,17.31,17.32,17.29,17.3,266310.0
2015-09-24 12:40:00,17.32,17.34,17.3,17.3,294780.0,17.32,17.34,17.3,17.3,294780.0
2015-09-24 12:45:00,17.31,17.33,17.3,17.32,418095.0,17.31,17.33,17.3,17.32,418095.0
2015-09-24 12:50:00,17.32,17.33,17.29,17.3,313095.0,17.32,17.33,17.29,17.3,313095.0
2015-09-24 12:55:00,17.3,17.3,17.25,17.25,453525.0,17.3,17.3,17.25,17.25,453525.0
2015-09-24 13:00:00,17.25,17.27,17.21,17.25,421920.0,17.25,17.27,17.21,17.25,421920.0
2015-09-24 13:05:00,17.24,17.28,17.24,17.28,127245.0,17.24,17.28,17.24,17.28,127245.0
2015-09-24 13:10:00,17.27,17.28,17.26,17.27,460665.0,17.27,17.28,17.26,17.27,460665.0
2015-09-24 13:15:00,17.28,17.28,17.24,17.24,67125.0,17.28,17.28,17.24,17.24,67125.0
2015-09-24 13:20:00,17.24,17.26,17.23,17.24,346530.0,17.24,17.26,17.23,17.24,346530.0
2015-09-24 13:25:00,17.25,17.26,17.23,17.26,113910.0,17.25,17.26,17.23,17.26,113910.0
2015-09-24 13:30:00,17.27,17.27,17.24,17.27,143430.0,17.27,17.27,17.24,17.27,143430.0
2015-09-24 13:35:00,17.25,17.27,17.24,17.25,131070.0,17.25,17.27,17.24,17.25,131070.0
2015-09-24 13:40:00,17.25,17.3,17.23,17.29,475050.0,17.25,17.3,17.23,17.29,475050.0
2015-09-24 13:45:00,17.29,17.36,17.28,17.33,409815.0,17.29,17.36,17.28,17.33,409815.0
2015-09-24 13:50:00,17.35,17.36,17.33,17.34,266385.0,17.35,17.36,17.33,17.34,266385.0
2015-09-24 13:55:00,17.33,17.36,17.32,17.35,334815.0,17.33,17.36,17.32,17.35,334815.0
2015-09-24 14:00:00,17.34,17.36,17.3,17.32,382635.0,17.34,17.36,17.3,17.32,382635.0
2015-09-24 14:05:00,17.31,17.34,17.29,17.34,364230.0,17.31,17.34,17.29,17.34,364230.0
2015-09-24 14:10:00,17.33,17.37,17.32,17.35,464445.0,17.33,17.37,17.32,17.35,464445.0
2015-09-24 14:15:00,17.35,17.4,17.35,17.37,607440.0,17.35,17.4,17.35,17.37,607440.0
2015-09-24 14:20:00,17.37,17.4,17.36,17.38,359100.0,17.37,17.4,17.36,17.38,359100.0
2015-09-24 14:25:00,17.38,17.41,17.38,17.41,403125.0,17.38,17.41,17.38,17.41,403125.0
2015-09-24 14:30:00,17.41,17.42,17.39,17.41,425445.0,17.41,17.42,17.39,17.41,425445.0
2015-09-24 14:35:00,17.41,17.44,17.39,17.42,783735.0,17.41,17.44,17.39,17.42,783735.0
2015-09-24 14:40:00,17.42,17.46,17.4,17.45,993345.0,17.42,17.46,17.4,17.45,993345.0
2015-09-24 14:45:00,17.45,17.53,17.45,17.53,967380.0,17.45,17.53,17.45,17.53,967380.0
2015-09-24 14:50:00,17.53,17.56,17.49,17.54,845775.0,17.53,17.56,17.49,17.54,845775.0
2015-09-24 14:55:00,17.53,17.55,17.49,17.51,609570.0,17.53,17.55,17.49,17.51,609570.0
2015-09-24 15:00:00,17.52,17.55,17.5,17.51,423960.0,17.52,17.55,17.5,17.51,423960.0
2015-09-24 15:05:00,17.51,17.51,17.44,17.45,779640.0,17.51,17.51,17.44,17.45,779640.0
2015-09-24 15:10:00,17.45,17.49,17.42,17.47,433440.0,17.45,17.49,17.42,17.47,433440.0
2015-09-24 15:15:00,17.45,17.53,17.45,17.52,349740.0,17.45,17.53,17.45,17.52,349740.0
2015-09-24 15:20:00,17.52,17.55,17.48,17.48,755865.0,17.52,17.55,17.48,17.48,755865.0
2015-09-24 15:25:00,17.47,17.53,17.47,17.5,468270.0,17.47,17.53,17.47,17.5,468270.0
2015-09-24 15:30:00,17.51,17.53,17.5,17.51,586860.0,17.51,17.53,17.5,17.51,586860.0
2015-09-24 15:35:00,17.5,17.5,17.46,17.47,471450.0,17.5,17.5,17.46,17.47,471450.0
2015-09-24 15:40:00,17.47,17.55,17.47,17.53,875100.0,17.47,17.55,17.47,17.53,875100.0
2015-09-24 15:45:00,17.53,17.54,17.5,17.54,459435.0,17.53,17.54,17.5,17.54,459435.0
2015-09-24 15:50:00,17.53,17.53,17.47,17.5,745125.0,17.53,17.53,17.47,17.5,745125.0
2015-09-24 15:55:00,17.5,17.56,17.5,17.54,1473270.0,17.5,17.56,17.5,17.54,1473270.0
2015-09-25 09:30:00,17.77,17.79,17.69,17.72,2192940.0,17.77,17.79,17.69,17.72,2192940.0
2015-09-25 09:35:00,17.71,17.78,17.65,17.69,1331370.0,17.71,17.78,17.65,17.69,1331370.0
2015-09-25 09:40:00,17.69,17.74,17.63,17.66,1380825.0,17.69,17.74,17.63,17.66,1380825.0
2015-09-25 09:45:00,17.66,17.7,17.61,17.66,979080.0,17.66,17.7,17.61,17.66,979080.0
2015-09-25 09:50:00,17.66,17.73,17.66,17.67,547800.0,17.66,17.73,17.66,17.67,547800.0
2015-09-25 09:55:00,17.66,17.71,17.64,17.65,630750.0,17.66,17.71,17.64,17.65,630750.0
2015-09-25 10:00:00,17.66,17.67,17.61,17.63,670845.0,17.66,17.67,17.61,17.63,670845.0
2015-09-25 10:05:00,17.64,17.67,17.61,17.62,641520.0,17.64,17.67,17.61,17.62,641520.0
2015-09-25 10:10:00,17.62,17.67,17.61,17.65,1006230.0,17.62,17.67,17.61,17.65,1006230.0
2015-09-25 10:15:00,17.65,17.69,17.64,17.65,515700.0,17.65,17.69,17.64,17.65,515700.0
2015-09-25 10:20:00,17.65,17.69,17.61,17.61,542070.0,17.65,17.69,17.61,17.61,542070.0
2015-09-25 10:25:00,17.61,17.66,17.6,17.61,863865.0,17.61,17.66,17.6,17.61,863865.0
2015-09-25 10:30:00,17.62,17.65,17.6,17.64,423045.0,17.62,17.65,17.6,17.64,423045.0
2015-09-25 10:35:00,17.64,17.66,17.62,17.64,258060.0,17.64,17.66,17.62,17.64,258060.0
2015-09-25 10:40:00,17.65,17.65,17.6,17.62,527745.0,17.65,17.65,17.6,17.62,527745.0
2015-09-25 10:45:00,17.62,17.63,17.58,17.61,521085.0,17.62,17.63,17.58,17.61,521085.0
2015-09-25 10:50:00,17.62,17.67,17.62,17.65,551805.0,17.62,17.67,17.62,17.65,551805.0
2015-09-25 10:55:00,17.65,17.67,17.64,17.66,494055.0,17.65,17.67,17.64,17.66,494055.0
2015-09-25 11:00:00,17.66,17.66,17.61,17.61,450000.0,17.66,17.66,17.61,17.61,450000.0
2015-09-25 11:05:00,17.62,17.63,17.61,17.62,266025.0,17.62,17.63,17.61,17.62,266025.0
2015-09-25 11:10:00,17.62,17.63,17.59,17.61,336000.0,17.62,17.63,17.59,17.61,336000.0
2015-09-25 11:15:00,17.62,17.62,17.6,17.6,275145.0,17.62,17.62,17.6,17.6,275145.0
2015-09-25 11:20:00,17.6,17.62,17.6,17.61,275025.0,17.6,17.62,17.6,17.61,275025.0
2015-09-25 11:25:00,17.6,17.61,17.57,17.58,257520.0,17.6,17.61,17.57,17.58,257520.0
2015-09-25 11:30:00,17.57,17.59,17.53,17.53,712065.0,17.57,17.59,17.53,17.53,712065.0
2015-09-25 11:35:00,17.53,17.55,17.51,17.54,638685.0,17.53,17.55,17.51,17.54,638685.0
2015-09-25 11:40:00,17.53,17.55,17.51,17.52,718260.0,17.53,17.55,17.51,17.52,718260.0
2015-09-25 11:45:00,17.52,17.56,17.52,17.55,344535.0,17.52,17.56,17.52,17.55,344535.0
2015-09-25 11:50:00,17.54,17.56,17.52,17.53,244800.0,17.54,17.56,17.52,17.53,244800.0
2015-09-25 11:55:00,17.52,17.53,17.5,17.5,602670.0,17.52,17.53,17.5,17.5,602670.0
2015-09-25 12:00:00,17.5,17.5,17.47,17.48,645255.0,17.5,17.5,17.47,17.48,645255.0
2015-09-25 12:05:00,17.48,17.5,17.48,17.49,291420.0,17.48,17.5,17.48,17.49,291420.0
2015-09-25 12:10:00,17.49,17.53,17.48,17.53,409920.0,17.49,17.53,17.48,17.53,409920.0
2015-09-25 12:15:00,17.52,17.52,17.47,17.48,264570.0,17.52,17.52,17.47,17.48,264570.0
2015-09-25 12:20:00,17.48,17.48,17.44,17.47,752805.0,17.48,17.48,17.44,17.47,752805.0
2015-09-25 12:25:00,17.48,17.48,17.46,17.46,295545.0,17.48,17.48,17.46,17.46,295545.0
2015-09-25 12:30:00,17.47,17.49,17.46,17.49,201600.0,17.47,17.49,17.46,17.49,201600.0
2015-09-25 12:35:00,17.48,17.49,17.45,17.46,245085.0,17.48,17.49,17.45,17.46,245085.0
2015-09-25 12:40:00,17.47,17.5,17.46,17.5,295125.0,17.47,17.5,17.46,17.5,295125.0
2015-09-25 12:45:00,17.49,17.51,17.48,17.48,218115.0,17.49,17.51,17.48,17.48,218115.0
2015-09-25 12:50:00,17.47,17.51,17.47,17.51,250755.0,17.47,17.51,17.47,17.51,250755.0
2015-09-25 12:55:00,17.51,17.53,17.51,17.52,207930.0,17.51,17.53,17.51,17.52,207930.0
2015-09-25 13:00:00,17.52,17.54,17.51,17.54,340500.0,17.52,17.54,17.51,17.54,340500.0
2015-09-25 13:05:00,17.54,17.58,17.53,17.57,694620.0,17.54,17.58,17.53,17.57,694620.0
2015-09-25 13:10:00,17.57,17.57,17.54,17.55,103365.0,17.57,17.57,17.54,17.55,103365.0
2015-09-25 13:15:00,17.57,17.57,17.55,17.57,152655.0,17.57,17.57,17.55,17.57,152655.0
2015-09-25 13:20:00,17.56,17.57,17.54,17.55,181725.0,17.56,17.57,17.54,17.55,181725.0
2015-09-25 13:25:00,17.55,17.57,17.54,17.55,162660.0,17.55,17.57,17.54,17.55,162660.0
2015-09-25 13:30:00,17.55,17.56,17.52,17.53,606225.0,17.55,17.56,17.52,17.53,606225.0
2015-09-25 13:35:00,17.53,17.54,17.49,17.52,297900.0,17.53,17.54,17.49,17.52,297900.0
2015-09-25 13:40:00,17.51,17.52,17.5,17.5,177255.0,17.51,17.52,17.5,17.5,177255.0
2015-09-25 13:45:00,17.51,17.52,17.48,17.49,553710.0,17.51,17.52,17.48,17.49,553710.0
2015-09-25 13:50:00,17.49,17.51,17.49,17.5,406110.0,17.49,17.51,17.49,17.5,406110.0
2015-09-25 13:55:00,17.5,17.51,17.49,17.49,353085.0,17.5,17.51,17.49,17.49,353085.0
2015-09-25 14:00:00,17.5,17.54,17.49,17.52,174750.0,17.5,17.54,17.49,17.52,174750.0
2015-09-25 14:05:00,17.51,17.55,17.51,17.51,468870.0,17.51,17.55,17.51,17.51,468870.0
2015-09-25 14:10:00,17.52,17.53,17.48,17.48,343965.0,17.52,17.53,17.48,17.48,343965.0
2015-09-25 14:15:00,17.47,17.48,17.4,17.44,992925.0,17.47,17.48,17.4,17.44,992925.0
2015-09-25 14:20:00,17.43,17.43,17.35,17.36,968175.0,17.43,17.43,17.35,17.36,968175.0
2015-09-25 14:25:00,17.37,17.37,17.31,17.35,784110.0,17.37,17.37,17.31,17.35,784110.0
2015-09-25 14:30:00,17.35,17.35,17.3,17.34,891360.0,17.35,17.35,17.3,17.34,891360.0
2015-09-25 14:35:00,17.34,17.35,17.32,17.33,527580.0,17.34,17.35,17.32,17.33,527580.0
2015-09-25 14:40:00,17.33,17.33,17.25,17.26,1098570.0,17.33,17.33,17.25,17.26,1098570.0
2015-09-25 14:45:00,17.26,17.3,17.24,17.24,576495.0,17.26,17.3,17.24,17.24,576495.0
2015-09-25 14:50:00,17.25,17.28,17.19,17.28,885900.0,17.25,17.28,17.19,17.28,885900.0
2015-09-25 14:55:00,17.26,17.28,17.24,17.28,601425.0,17.26,17.28,17.24,17.28,601425.0
2015-09-25 15:00:00,17.28,17.29,17.25,17.25,615600.0,17.28,17.29,17.25,17.25,615600.0
2015-09-25 15:05:00,17.25,17.26,17.19,17.19,845190.0,17.25,17.26,17.19,17.19,845190.0
2015-09-25 15:10:00,17.19,17.2,17.08,17.12,1899600.0,17.19,17.2,17.08,17.12,1899600.0
2015-09-25 15:15:00,17.12,17.18,17.12,17.14,1014390.0,17.12,17.18,17.12,17.14,1014390.0
2015-09-25 15:20:00,17.15,17.19,17.13,17.17,578460.0,17.15,17.19,17.13,17.17,578460.0
2015-09-25 15:25:00,17.18,17.21,17.16,17.2,950085.0,17.18,17.21,17.16,17.2,950085.0
2015-09-25 15:30:00,17.19,17.26,17.16,17.22,749925.0,17.19,17.26,17.16,17.22,749925.0
2015-09-25 15:35:00,17.22,17.24,17.15,17.15,464940.0,17.22,17.24,17.15,17.15,464940.0
2015-09-25 15:40:00,17.15,17.2,17.13,17.2,809940.0,17.15,17.2,17.13,17.2,809940.0
2015-09-25 15:45:00,17.2,17.22,17.17,17.18,581850.0,17.2,17.22,17.17,17.18,581850.0
2015-09-25 15:50:00,17.18,17.18,17.13,17.15,1151430.0,17.18,17.18,17.13,17.15,1151430.0
2015-09-25 15:55:00,17.14,17.15,17.11,17.14,2480505.0,17.14,17.15,17.11,17.14,2480505.0
2015-09-28 09:30:00,17.16,17.19,17.07,17.16,1450320.0,17.16,17.19,17.07,17.16,1450320.0
2015-09-28 09:35:00,17.15,17.31,17.12,17.22,1298175.0,17.15,17.31,17.12,17.22,1298175.0
2015-09-28 09:40:00,17.22,17.31,17.19,17.31,1353285.0,17.22,17.31,17.19,17.31,1353285.0
2015-09-28 09:45:00,17.27,17.32,17.16,17.18,1187010.0,17.27,17.32,17.16,17.18,1187010.0
2015-09-28 09:50:00,17.17,17.23,17.12,17.16,941220.0,17.17,17.23,17.12,17.16,941220.0
2015-09-28 09:55:00,17.16,17.16,17.1,17.11,612105.0,17.16,17.16,17.1,17.11,612105.0
2015-09-28 10:00:00,17.1,17.19,17.1,17.15,1198275.0,17.1,17.19,17.1,17.15,1198275.0
2015-09-28 10:05:00,17.15,17.21,17.1,17.12,886800.0,17.15,17.21,17.1,17.12,886800.0
2015-09-28 10:10:00,17.1,17.13,16.91,16.95,2461770.0,17.1,17.13,16.91,16.95,2461770.0
2015-09-28 10:15:00,16.95,17.0,16.91,16.98,1105560.0,16.95,17.0,16.91,16.98,1105560.0
2015-09-28 10:20:00,16.97,17.02,16.92,17.0,809055.0,16.97,17.02,16.92,17.0,809055.0
2015-09-28 10:25:00,17.0,17.0,16.93,17.0,503730.0,17.0,17.0,16.93,17.0,503730.0
2015-09-28 10:30:00,16.99,17.0,16.91,16.93,1199670.0,16.99,17.0,16.91,16.93,1199670.0
2015-09-28 10:35:00,16.92,16.96,16.85,16.88,1393035.0,16.92,16.96,16.85,16.88,1393035.0
2015-09-28 10:40:00,16.88,16.96,16.87,16.95,442065.0,16.88,16.96,16.87,16.95,442065.0
2015-09-28 10:45:00,16.95,16.96,16.89,16.93,202395.0,16.95,16.96,16.89,16.93,202395.0
2015-09-28 10:50:00,16.93,16.94,16.88,16.9,459285.0,16.93,16.94,16.88,16.9,459285.0
2015-09-28 10:55:00,16.91,17.02,16.88,16.99,1220805.0,16.91,17.02,16.88,16.99,1220805.0
2015-09-28 11:00:00,16.99,17.02,16.98,16.99,686955.0,16.99,17.02,16.98,16.99,686955.0
2015-09-28 11:05:00,16.99,17.0,16.95,16.95,405420.0,16.99,17.0,16.95,16.95,405420.0
2015-09-28 11:10:00,16.95,16.99,16.93,16.96,342255.0,16.95,16.99,16.93,16.96,342255.0
2015-09-28 11:15:00,16.97,17.04,16.96,16.99,287700.0,16.97,17.04,16.96,16.99,287700.0
2015-09-28 11:20:00,16.98,17.04,16.98,16.99,334725.0,16.98,17.04,16.98,16.99,334725.0
2015-09-28 11:25:00,16.99,17.0,16.93,16.95,815205.0,16.99,17.0,16.93,16.95,815205.0
2015-09-28 11:30:00,16.95,16.95,16.87,16.87,349170.0,16.95,16.95,16.87,16.87,349170.0
2015-09-28 11:35:00,16.89,16.9,16.88,16.89,821265.0,16.89,16.9,16.88,16.89,821265.0
2015-09-28 11:40:00,16.89,16.89,16.82,16.82,757650.0,16.89,16.89,16.82,16.82,757650.0
2015-09-28 11:45:00,16.83,16.83,16.78,16.8,578835.0,16.83,16.83,16.78,16.8,578835.0
2015-09-28 11:50:00,16.8,16.86,16.79,16.86,392235.0,16.8,16.86,16.79,16.86,392235.0
2015-09-28 11:55:00,16.86,16.88,16.83,16.84,889770.0,16.86,16.88,16.83,16.84,889770.0
2015-09-28 12:00:00,16.84,16.89,16.83,16.89,533985.0,16.84,16.89,16.83,16.89,533985.0
2015-09-28 12:05:00,16.88,16.9,16.85,16.86,231375.0,16.88,16.9,16.85,16.86,231375.0
2015-09-28 12:10:00,16.86,16.86,16.83,16.83,560580.0,16.86,16.86,16.83,16.83,560580.0
2015-09-28 12:15:00,16.83,16.87,16.83,16.86,953325.0,16.83,16.87,16.83,16.86,953325.0
2015-09-28 12:20:00,16.86,16.89,16.85,16.89,857895.0,16.86,16.89,16.85,16.89,857895.0
2015-09-28 12:25:00,16.89,16.96,16.89,16.96,988710.0,16.89,16.96,16.89,16.96,988710.0
2015-09-28 12:30:00,16.96,17.01,16.91,16.93,1943415.0,16.96,17.01,16.91,16.93,1943415.0
2015-09-28 12:35:00,16.92,16.93,16.83,16.88,997425.0,16.92,16.93,16.83,16.88,997425.0
2015-09-28 12:40:00,16.87,16.89,16.84,16.87,725385.0,16.87,16.89,16.84,16.87,725385.0
2015-09-28 12:45:00,16.87,16.88,16.81,16.86,1063755.0,16.87,16.88,16.81,16.86,1063755.0
2015-09-28 12:50:00,16.86,16.89,16.84,16.88,517995.0,16.86,16.89,16.84,16.88,517995.0
2015-09-28 12:55:00,16.87,16.93,16.85,16.89,1037115.0,16.87,16.93,16.85,16.89,1037115.0
2015-09-28 13:00:00,16.89,16.93,16.87,16.92,1178085.0,16.89,16.93,16.87,16.92,1178085.0
2015-09-28 13:05:00,16.92,16.92,16.85,16.87,494130.0,16.92,16.92,16.85,16.87,494130.0
2015-09-28 13:10:00,16.87,16.87,16.82,16.83,263715.0,16.87,16.87,16.82,16.83,263715.0
2015-09-28 13:15:00,16.83,16.83,16.77,16.8,332370.0,16.83,16.83,16.77,16.8,332370.0
2015-09-28 13:20:00,16.79,16.79,16.74,16.74,240630.0,16.79,16.79,16.74,16.74,240630.0
2015-09-28 13:25:00,16.74,16.75,16.67,16.7,899685.0,16.74,16.75,16.67,16.7,899685.0
2015-09-28 13:30:00,16.7,16.72,16.68,16.7,772350.0,16.7,16.72,16.68,16.7,772350.0
2015-09-28 13:35:00,16.7,16.73,16.68,16.73,343905.0,16.7,16.73,16.68,16.73,343905.0
2015-09-28 13:40:00,16.73,16.75,16.7,16.73,542445.0,16.73,16.75,16.7,16.73,542445.0
2015-09-28 13:45:00,16.73,16.73,16.68,16.68,540825.0,16.73,16.73,16.68,16.68,540825.0
2015-09-28 13:50:00,16.67,16.69,16.62,16.63,1493010.0,16.67,16.69,16.62,16.63,1493010.0
2015-09-28 13:55:00,16.63,16.65,16.62,16.63,355155.0,16.63,16.65,16.62,16.63,355155.0
2015-09-28 14:00:00,16.63,16.63,16.53,16.57,1153245.0,16.63,16.63,16.53,16.57,1153245.0
2015-09-28 14:05:00,16.57,16.59,16.53,16.58,374715.0,16.57,16.59,16.53,16.58,374715.0
2015-09-28 14:10:00,16.58,16.58,16.52,16.55,682965.0,16.58,16.58,16.52,16.55,682965.0
2015-09-28 14:15:00,16.55,16.56,16.46,16.53,1210680.0,16.55,16.56,16.46,16.53,1210680.0
2015-09-28 14:20:00,16.53,16.58,16.5,16.56,562785.0,16.53,16.58,16.5,16.56,562785.0
2015-09-28 14:25:00,16.56,16.57,16.52,16.55,744180.0,16.56,16.57,16.52,16.55,744180.0
2015-09-28 14:30:00,16.54,16.64,16.54,16.63,1136430.0,16.54,16.64,16.54,16.63,1136430.0
2015-09-28 14:35:00,16.63,16.66,16.61,16.65,498285.0,16.63,16.66,16.61,16.65,498285.0
2015-09-28 14:40:00,16.66,16.69,16.61,16.63,679515.0,16.66,16.69,16.61,16.63,679515.0
2015-09-28 14:45:00,16.64,16.67,16.62,16.62,631260.0,16.64,16.67,16.62,16.62,631260.0
2015-09-28 14:50:00,16.63,16.65,16.62,16.63,881175.0,16.63,16.65,16.62,16.63,881175.0
2015-09-28 14:55:00,16.63,16.65,16.58,16.6,398355.0,16.63,16.65,16.58,16.6,398355.0
2015-09-28 15:00:00,16.6,16.6,16.56,16.59,371325.0,16.6,16.6,16.56,16.59,371325.0
2015-09-28 15:05:00,16.59,16.59,16.51,16.53,517005.0,16.59,16.59,16.51,16.53,517005.0
2015-09-28 15:10:00,16.53,16.53,16.44,16.46,1388280.0,16.53,16.53,16.44,16.46,1388280.0
2015-09-28 15:15:00,16.46,16.5,16.45,16.48,678270.0,16.46,16.5,16.45,16.48,678270.0
2015-09-28 15:20:00,16.47,16.52,16.47,16.5,373050.0,16.47,16.52,16.47,16.5,373050.0
2015-09-28 15:25:00,16.51,16.52,16.46,16.47,450315.0,16.51,16.52,16.46,16.47,450315.0
2015-09-28 15:30:00,16.47,16.58,16.46,16.57,469305.0,16.47,16.58,16.46,16.57,469305.0
2015-09-28 15:35:00,16.56,16.66,16.56,16.61,1078410.0,16.56,16.66,16.56,16.61,1078410.0
2015-09-28 15:40:00,16.61,16.68,16.6,16.63,803700.0,16.61,16.68,16.6,16.63,803700.0
2015-09-28 15:45:00,16.63,16.65,16.6,16.61,1015785.0,16.63,16.65,16.6,16.61,1015785.0
2015-09-28 15:50:00,16.62,16.64,16.58,16.62,1588335.0,16.62,16.64,16.58,16.62,1588335.0
2015-09-28 15:55:00,16.62,16.62,16.55,16.55,1762155.0,16.62,16.62,16.55,16.55,1762155.0
2015-09-29 09:30:00,16.7,16.78,16.57,16.73,2614995.0,16.7,16.78,16.57,16.73,2614995.0
2015-09-29 09:35:00,16.72,16.81,16.64,16.67,1225770.0,16.72,16.81,16.64,16.67,1225770.0
2015-09-29 09:40:00,16.66,16.68,16.57,16.58,825390.0,16.66,16.68,16.57,16.58,825390.0
2015-09-29 09:45:00,16.57,16.59,16.43,16.45,1361550.0,16.57,16.59,16.43,16.45,1361550.0
2015-09-29 09:50:00,16.44,16.6,16.41,16.59,873540.0,16.44,16.6,16.41,16.59,873540.0
2015-09-29 09:55:00,16.59,16.75,16.57,16.73,870420.0,16.59,16.75,16.57,16.73,870420.0
2015-09-29 10:00:00,16.74,16.79,16.71,16.71,897675.0,16.74,16.79,16.71,16.71,897675.0
2015-09-29 10:05:00,16.72,16.79,16.68,16.68,604590.0,16.72,16.79,16.68,16.68,604590.0
2015-09-29 10:10:00,16.69,16.88,16.69,16.88,1149780.0,16.69,16.88,16.69,16.88,1149780.0
2015-09-29 10:15:00,16.88,16.93,16.84,16.86,1105140.0,16.88,16.93,16.84,16.86,1105140.0
2015-09-29 10:20:00,16.85,16.9,16.81,16.89,522570.0,16.85,16.9,16.81,16.89,522570.0
2015-09-29 10:25:00,16.89,16.98,16.88,16.97,1304430.0,16.89,16.98,16.88,16.97,1304430.0
2015-09-29 10:30:00,16.96,16.98,16.93,16.96,507210.0,16.96,16.98,16.93,16.96,507210.0
2015-09-29 10:35:00,16.96,16.97,16.89,16.89,526200.0,16.96,16.97,16.89,16.89,526200.0
2015-09-29 10:40:00,16.9,16.91,16.81,16.83,765285.0,16.9,16.91,16.81,16.83,765285.0
2015-09-29 10:45:00,16.82,16.86,16.77,16.77,472305.0,16.82,16.86,16.77,16.77,472305.0
2015-09-29 10:50:00,16.77,16.84,16.72,16.84,786345.0,16.77,16.84,16.72,16.84,786345.0
2015-09-29 10:55:00,16.85,16.87,16.81,16.85,332865.0,16.85,16.87,16.81,16.85,332865.0
2015-09-29 11:00:00,16.85,16.89,16.84,16.88,572325.0,16.85,16.89,16.84,16.88,572325.0
2015-09-29 11:05:00,16.9,16.93,16.81,16.82,484185.0,16.9,16.93,16.81,16.82,484185.0
2015-09-29 11:10:00,16.83,16.86,16.78,16.78,175020.0,16.83,16.86,16.78,16.78,175020.0
2015-09-29 11:15:00,16.78,16.8,16.75,16.75,155520.0,16.78,16.8,16.75,16.75,155520.0
2015-09-29 11:20:00,16.76,16.76,16.7,16.7,431025.0,16.76,16.76,16.7,16.7,431025.0
2015-09-29 11:25:00,16.71,16.75,16.65,16.68,1190820.0,16.71,16.75,16.65,16.68,1190820.0
2015-09-29 11:30:00,16.69,16.72,16.63,16.65,883845.0,16.69,16.72,16.63,16.65,883845.0
2015-09-29 11:35:00,16.64,16.74,16.64,16.74,500835.0,16.64,16.74,16.64,16.74,500835.0
2015-09-29 11:40:00,16.74,16.78,16.68,16.68,427050.0,16.74,16.78,16.68,16.68,427050.0
2015-09-29 11:45:00,16.68,16.72,16.64,16.67,637170.0,16.68,16.72,16.64,16.67,637170.0
2015-09-29 11:50:00,16.68,16.73,16.67,16.7,213555.0,16.68,16.73,16.67,16.7,213555.0
2015-09-29 11:55:00,16.71,16.72,16.65,16.66,185265.0,16.71,16.72,16.65,16.66,185265.0
2015-09-29 12:00:00,16.65,16.67,16.61,16.63,336540.0,16.65,16.67,16.61,16.63,336540.0
2015-09-29 12:05:00,16.63,16.65,16.59,16.61,520980.0,16.63,16.65,16.59,16.61,520980.0
2015-09-29 12:10:00,16.6,16.61,16.56,16.6,380655.0,16.6,16.61,16.56,16.6,380655.0
2015-09-29 12:15:00,16.61,16.65,16.6,16.62,261465.0,16.61,16.65,16.6,16.62,261465.0
2015-09-29 12:20:00,16.62,16.63,16.6,16.61,580545.0,16.62,16.63,16.6,16.61,580545.0
2015-09-29 12:25:00,16.62,16.64,16.61,16.62,280230.0,16.62,16.64,16.61,16.62,280230.0
2015-09-29 12:30:00,16.62,16.68,16.62,16.68,235455.0,16.62,16.68,16.62,16.68,235455.0
2015-09-29 12:35:00,16.66,16.66,16.62,16.62,250830.0,16.66,16.66,16.62,16.62,250830.0
2015-09-29 12:40:00,16.62,16.64,16.6,16.64,616110.0,16.62,16.64,16.6,16.64,616110.0
2015-09-29 12:45:00,16.64,16.65,16.59,16.59,574920.0,16.64,16.65,16.59,16.59,574920.0
2015-09-29 12:50:00,16.59,16.59,16.55,16.57,338895.0,16.59,16.59,16.55,16.57,338895.0
2015-09-29 12:55:00,16.57,16.59,16.56,16.56,233415.0,16.57,16.59,16.56,16.56,233415.0
2015-09-29 13:00:00,16.57,16.58,16.54,16.58,366945.0,16.57,16.58,16.54,16.58,366945.0
2015-09-29 13:05:00,16.56,16.62,16.55,16.58,402390.0,16.56,16.62,16.55,16.58,402390.0
2015-09-29 13:10:00,16.58,16.6,16.56,16.59,222090.0,16.58,16.6,16.56,16.59,222090.0
2015-09-29 13:15:00,16.58,16.62,16.57,16.62,138015.0,16.58,16.62,16.57,16.62,138015.0
2015-09-29 13:20:00,16.62,16.69,16.62,16.65,477105.0,16.62,16.69,16.62,16.65,477105.0
2015-09-29 13:25:00,16.66,16.7,16.65,16.68,179100.0,16.66,16.7,16.65,16.68,179100.0
2015-09-29 13:30:00,16.68,16.72,16.68,16.68,268770.0,16.68,16.72,16.68,16.68,268770.0
2015-09-29 13:35:00,16.69,16.71,16.68,16.7,216090.0,16.69,16.71,16.68,16.7,216090.0
2015-09-29 13:40:00,16.7,16.79,16.7,16.77,494295.0,16.7,16.79,16.7,16.77,494295.0
2015-09-29 13:45:00,16.76,16.79,16.73,16.73,237090.0,16.76,16.79,16.73,16.73,237090.0
2015-09-29 13:50:00,16.73,16.75,16.7,16.73,192090.0,16.73,16.75,16.7,16.73,192090.0
2015-09-29 13:55:00,16.72,16.76,16.71,16.76,273210.0,16.72,16.76,16.71,16.76,273210.0
2015-09-29 14:00:00,16.76,16.77,16.68,16.68,619230.0,16.76,16.77,16.68,16.68,619230.0
2015-09-29 14:05:00,16.68,16.68,16.64,16.68,248085.0,16.68,16.68,16.64,16.68,248085.0
2015-09-29 14:10:00,16.68,16.7,16.66,16.66,169650.0,16.68,16.7,16.66,16.66,169650.0
2015-09-29 14:15:00,16.65,16.68,16.63,16.67,377325.0,16.65,16.68,16.63,16.67,377325.0
2015-09-29 14:20:00,16.68,16.68,16.65,16.67,189150.0,16.68,16.68,16.65,16.67,189150.0
2015-09-29 14:25:00,16.66,16.72,16.66,16.72,383085.0,16.66,16.72,16.66,16.72,383085.0
2015-09-29 14:30:00,16.71,16.73,16.68,16.68,277875.0,16.71,16.73,16.68,16.68,277875.0
2015-09-29 14:35:00,16.67,16.67,16.64,16.67,198495.0,16.67,16.67,16.64,16.67,198495.0
2015-09-29 14:40:00,16.67,16.67,16.63,16.64,184890.0,16.67,16.67,16.63,16.64,184890.0
2015-09-29 14:45:00,16.63,16.63,16.57,16.58,804750.0,16.63,16.63,16.57,16.58,804750.0
2015-09-29 14:50:00,16.58,16.61,16.55,16.55,661935.0,16.58,16.61,16.55,16.55,661935.0
2015-09-29 14:55:00,16.55,16.56,16.5,16.51,657810.0,16.55,16.56,16.5,16.51,657810.0
2015-09-29 15:00:00,16.5,16.51,16.48,16.5,546855.0,16.5,16.51,16.48,16.5,546855.0
2015-09-29 15:05:00,16.5,16.52,16.48,16.49,567210.0,16.5,16.52,16.48,16.49,567210.0
2015-09-29 15:10:00,16.48,16.52,16.47,16.5,479280.0,16.48,16.52,16.47,16.5,479280.0
2015-09-29 15:15:00,16.49,16.5,16.42,16.44,527625.0,16.49,16.5,16.42,16.44,527625.0
2015-09-29 15:20:00,16.44,16.44,16.41,16.42,759495.0,16.44,16.44,16.41,16.42,759495.0
2015-09-29 15:25:00,16.42,16.44,16.38,16.39,975315.0,16.42,16.44,16.38,16.39,975315.0
2015-09-29 15:30:00,16.38,16.46,16.38,16.45,564165.0,16.38,16.46,16.38,16.45,564165.0
2015-09-29 15:35:00,16.44,16.51,16.43,16.47,748695.0,16.44,16.51,16.43,16.47,748695.0
2015-09-29 15:40:00,16.47,16.47,16.36,16.42,773115.0,16.47,16.47,16.36,16.42,773115.0
2015-09-29 15:45:00,16.41,16.42,16.37,16.42,978900.0,16.41,16.42,16.37,16.42,978900.0
2015-09-29 15:50:00,16.42,16.47,16.42,16.45,1439490.0,16.42,16.47,16.42,16.45,1439490.0
2015-09-29 15:55:00,16.45,16.48,16.43,16.44,2300325.0,16.45,16.48,16.43,16.44,2300325.0
2015-09-30 09:30:00,16.8,16.83,16.43,16.49,3234120.0,16.8,16.83,16.43,16.49,3234120.0
2015-09-30 09:35:00,16.52,16.68,16.49,16.56,1848165.0,16.52,16.68,16.49,16.56,1848165.0
2015-09-30 09:40:00,16.56,16.56,16.25,16.27,3068535.0,16.56,16.56,16.25,16.27,3068535.0
2015-09-30 09:45:00,16.27,16.29,16.16,16.25,2684610.0,16.27,16.29,16.16,16.25,2684610.0
2015-09-30 09:50:00,16.25,16.4,16.24,16.37,2424030.0,16.25,16.4,16.24,16.37,2424030.0
2015-09-30 09:55:00,16.37,16.43,16.26,16.29,1439955.0,16.37,16.43,16.26,16.29,1439955.0
2015-09-30 10:00:00,16.29,16.37,16.27,16.32,631605.0,16.29,16.37,16.27,16.32,631605.0
2015-09-30 10:05:00,16.33,16.44,16.29,16.44,661815.0,16.33,16.44,16.29,16.44,661815.0
2015-09-30 10:10:00,16.43,16.45,16.37,16.43,668430.0,16.43,16.45,16.37,16.43,668430.0
2015-09-30 10:15:00,16.43,16.6,16.43,16.57,1736715.0,16.43,16.6,16.43,16.57,1736715.0
2015-09-30 10:20:00,16.58,16.62,16.55,16.56,1017090.0,16.58,16.62,16.55,16.56,1017090.0
2015-09-30 10:25:00,16.57,16.63,16.55,16.57,515715.0,16.57,16.63,16.55,16.57,515715.0
2015-09-30 10:30:00,16.57,16.57,16.47,16.5,746010.0,16.57,16.57,16.47,16.5,746010.0
2015-09-30 10:35:00,16.52,16.57,16.51,16.53,548580.0,16.52,16.57,16.51,16.53,548580.0
2015-09-30 10:40:00,16.52,16.6,16.52,16.57,403095.0,16.52,16.6,16.52,16.57,403095.0
2015-09-30 10:45:00,16.57,16.59,16.53,16.56,439350.0,16.57,16.59,16.53,16.56,439350.0
2015-09-30 10:50:00,16.57,16.59,16.53,16.55,405300.0,16.57,16.59,16.53,16.55,405300.0
2015-09-30 10:55:00,16.55,16.55,16.46,16.49,527505.0,16.55,16.55,16.46,16.49,527505.0
2015-09-30 11:00:00,16.49,16.5,16.42,16.46,908490.0,16.49,16.5,16.42,16.46,908490.0
2015-09-30 11:05:00,16.45,16.49,16.45,16.47,529125.0,16.45,16.49,16.45,16.47,529125.0
2015-09-30 11:10:00,16.46,16.52,16.46,16.49,556080.0,16.46,16.52,16.46,16.49,556080.0
2015-09-30 11:15:00,16.47,16.51,16.44,16.47,346785.0,16.47,16.51,16.44,16.47,346785.0
2015-09-30 11:20:00,16.47,16.48,16.38,16.39,281355.0,16.47,16.48,16.38,16.39,281355.0
2015-09-30 11:25:00,16.4,16.47,16.39,16.46,1549965.0,16.4,16.47,16.39,16.46,1549965.0
2015-09-30 11:30:00,16.46,16.5,16.41,16.45,1515030.0,16.46,16.5,16.41,16.45,1515030.0
2015-09-30 11:35:00,16.45,16.48,16.4,16.4,824100.0,16.45,16.48,16.4,16.4,824100.0
2015-09-30 11:40:00,16.41,16.42,16.28,16.31,1014585.0,16.41,16.42,16.28,16.31,1014585.0
2015-09-30 11:45:00,16.32,16.38,16.29,16.38,1159410.0,16.32,16.38,16.29,16.38,1159410.0
2015-09-30 11:50:00,16.37,16.43,16.29,16.3,1233525.0,16.37,16.43,16.29,16.3,1233525.0
2015-09-30 11:55:00,16.31,16.32,16.27,16.3,1476165.0,16.31,16.32,16.27,16.3,1476165.0
2015-09-30 12:00:00,16.3,16.37,16.28,16.35,851115.0,16.3,16.37,16.28,16.35,851115.0
2015-09-30 12:05:00,16.36,16.36,16.28,16.33,586035.0,16.36,16.36,16.28,16.33,586035.0
2015-09-30 12:10:00,16.33,16.36,16.29,16.31,431790.0,16.33,16.36,16.29,16.31,431790.0
2015-09-30 12:15:00,16.29,16.31,16.29,16.31,196050.0,16.29,16.31,16.29,16.31,196050.0
2015-09-30 12:20:00,16.31,16.34,16.3,16.34,236295.0,16.31,16.34,16.3,16.34,236295.0
2015-09-30 12:25:00,16.34,16.37,16.28,16.29,441450.0,16.34,16.37,16.28,16.29,441450.0
2015-09-30 12:30:00,16.29,16.33,16.28,16.32,260070.0,16.29,16.33,16.28,16.32,260070.0
2015-09-30 12:35:00,16.35,16.36,16.31,16.33,504300.0,16.35,16.36,16.31,16.33,504300.0
2015-09-30 12:40:00,16.31,16.32,16.27,16.28,357915.0,16.31,16.32,16.27,16.28,357915.0
2015-09-30 12:45:00,16.28,16.29,16.2,16.2,623310.0,16.28,16.29,16.2,16.2,623310.0
2015-09-30 12:50:00,16.2,16.24,16.19,16.22,444585.0,16.2,16.24,16.19,16.22,444585.0
2015-09-30 12:55:00,16.22,16.25,16.21,16.25,214350.0,16.22,16.25,16.21,16.25,214350.0
2015-09-30 13:00:00,16.24,16.27,16.24,16.24,195495.0,16.24,16.27,16.24,16.24,195495.0
2015-09-30 13:05:00,16.25,16.26,16.22,16.23,394800.0,16.25,16.26,16.22,16.23,394800.0
2015-09-30 13:10:00,16.23,16.25,16.21,16.22,276225.0,16.23,16.25,16.21,16.22,276225.0
2015-09-30 13:15:00,16.21,16.31,16.21,16.3,422730.0,16.21,16.31,16.21,16.3,422730.0
2015-09-30 13:20:00,16.3,16.31,16.27,16.28,339045.0,16.3,16.31,16.27,16.28,339045.0
2015-09-30 13:25:00,16.29,16.3,16.27,16.29,344760.0,16.29,16.3,16.27,16.29,344760.0
2015-09-30 13:30:00,16.3,16.35,16.28,16.28,383100.0,16.3,16.35,16.28,16.28,383100.0
2015-09-30 13:35:00,16.3,16.3,16.26,16.27,500160.0,16.3,16.3,16.26,16.27,500160.0
2015-09-30 13:40:00,16.28,16.37,16.28,16.36,376320.0,16.28,16.37,16.28,16.36,376320.0
2015-09-30 13:45:00,16.36,16.38,16.35,16.37,406815.0,16.36,16.38,16.35,16.37,406815.0
2015-09-30 13:50:00,16.38,16.41,16.36,16.4,479070.0,16.38,16.41,16.36,16.4,479070.0
2015-09-30 13:55:00,16.4,16.4,16.38,16.4,399135.0,16.4,16.4,16.38,16.4,399135.0
2015-09-30 14:00:00,16.4,16.42,16.36,16.38,342480.0,16.4,16.42,16.36,16.38,342480.0
2015-09-30 14:05:00,16.38,16.39,16.36,16.36,264480.0,16.38,16.39,16.36,16.36,264480.0
2015-09-30 14:10:00,16.35,16.37,16.32,16.35,416310.0,16.35,16.37,16.32,16.35,416310.0
2015-09-30 14:15:00,16.37,16.39,16.34,16.38,268080.0,16.37,16.39,16.34,16.38,268080.0
2015-09-30 14:20:00,16.4,16.47,16.39,16.46,591570.0,16.4,16.47,16.39,16.46,591570.0
2015-09-30 14:25:00,16.46,16.46,16.42,16.45,284625.0,16.46,16.46,16.42,16.45,284625.0
2015-09-30 14:30:00,16.45,16.47,16.37,16.39,664185.0,16.45,16.47,16.37,16.39,664185.0
2015-09-30 14:35:00,16.39,16.4,16.36,16.37,471915.0,16.39,16.4,16.36,16.37,471915.0
2015-09-30 14:40:00,16.36,16.39,16.36,16.39,205395.0,16.36,16.39,16.36,16.39,205395.0
2015-09-30 14:45:00,16.4,16.43,16.38,16.42,323955.0,16.4,16.43,16.38,16.42,323955.0
2015-09-30 14:50:00,16.41,16.42,16.37,16.39,221820.0,16.41,16.42,16.37,16.39,221820.0
2015-09-30 14:55:00,16.4,16.42,16.39,16.42,171750.0,16.4,16.42,16.39,16.42,171750.0
2015-09-30 15:00:00,16.42,16.44,16.36,16.38,517890.0,16.42,16.44,16.36,16.38,517890.0
2015-09-30 15:05:00,16.38,16.4,16.34,16.38,311490.0,16.38,16.4,16.34,16.38,311490.0
2015-09-30 15:10:00,16.38,16.43,16.38,16.41,416820.0,16.38,16.43,16.38,16.41,416820.0
2015-09-30 15:15:00,16.4,16.42,16.36,16.41,501420.0,16.4,16.42,16.36,16.41,501420.0
2015-09-30 15:20:00,16.41,16.43,16.39,16.4,444285.0,16.41,16.43,16.39,16.4,444285.0
2015-09-30 15:25:00,16.4,16.43,16.38,16.41,510375.0,16.4,16.43,16.38,16.41,510375.0
2015-09-30 15:30:00,16.42,16.44,16.41,16.43,719460.0,16.42,16.44,16.41,16.43,719460.0
2015-09-30 15:35:00,16.43,16.48,16.43,16.48,1014915.0,16.43,16.48,16.43,16.48,1014915.0
2015-09-30 15:40:00,16.47,16.55,16.47,16.54,1110420.0,16.47,16.55,16.47,16.54,1110420.0
2015-09-30 15:45:00,16.54,16.57,16.53,16.55,1390920.0,16.54,16.57,16.53,16.55,1390920.0
2015-09-30 15:50:00,16.55,16.59,16.55,16.56,1897110.0,16.55,16.59,16.55,16.56,1897110.0
2015-09-30 15:55:00,16.56,16.59,16.54,16.56,2236980.0,16.56,16.59,16.54,16.56,2236980.0
2015-10-01 09:30:00,16.5,16.57,16.37,16.39,2199465.0,16.5,16.57,16.37,16.39,2199465.0
2015-10-01 09:35:00,16.4,16.42,16.3,16.3,1323225.0,16.4,16.42,16.3,16.3,1323225.0
2015-10-01 09:40:00,16.31,16.39,16.3,16.33,662910.0,16.31,16.39,16.3,16.33,662910.0
2015-10-01 09:45:00,16.33,16.41,16.27,16.31,656775.0,16.33,16.41,16.27,16.31,656775.0
2015-10-01 09:50:00,16.32,16.33,16.21,16.25,1799145.0,16.32,16.33,16.21,16.25,1799145.0
2015-10-01 09:55:00,16.26,16.29,16.13,16.15,1087755.0,16.26,16.29,16.13,16.15,1087755.0
2015-10-01 10:00:00,16.14,16.16,16.01,16.13,1801560.0,16.14,16.16,16.01,16.13,1801560.0
2015-10-01 10:05:00,16.13,16.23,16.12,16.19,1003215.0,16.13,16.23,16.12,16.19,1003215.0
2015-10-01 10:10:00,16.22,16.29,16.18,16.24,966540.0,16.22,16.29,16.18,16.24,966540.0
2015-10-01 10:15:00,16.25,16.32,16.24,16.24,716235.0,16.25,16.32,16.24,16.24,716235.0
2015-10-01 10:20:00,16.25,16.26,16.18,16.18,771915.0,16.25,16.26,16.18,16.18,771915.0
2015-10-01 10:25:00,16.19,16.31,16.19,16.26,482355.0,16.19,16.31,16.19,16.26,482355.0
2015-10-01 10:30:00,16.24,16.27,16.12,16.13,495900.0,16.24,16.27,16.12,16.13,495900.0
2015-10-01 10:35:00,16.13,16.22,16.12,16.2,652680.0,16.13,16.22,16.12,16.2,652680.0
2015-10-01 10:40:00,16.2,16.24,16.08,16.12,872580.0,16.2,16.24,16.08,16.12,872580.0
2015-10-01 10:45:00,16.12,16.15,16.1,16.13,618660.0,16.12,16.15,16.1,16.13,618660.0
2015-10-01 10:50:00,16.11,16.13,15.93,15.96,2425200.0,16.11,16.13,15.93,15.96,2425200.0
2015-10-01 10:55:00,15.95,16.03,15.94,15.99,1107300.0,15.95,16.03,15.94,15.99,1107300.0
2015-10-01 11:00:00,15.98,16.01,15.96,16.0,657360.0,15.98,16.01,15.96,16.0,657360.0
2015-10-01 11:05:00,16.01,16.03,15.98,16.0,537945.0,16.01,16.03,15.98,16.0,537945.0
2015-10-01 11:10:00,16.01,16.07,15.98,16.0,621255.0,16.01,16.07,15.98,16.0,621255.0
2015-10-01 11:15:00,15.99,16.03,15.96,15.98,486780.0,15.99,16.03,15.96,15.98,486780.0
2015-10-01 11:20:00,15.98,16.03,15.96,16.0,519660.0,15.98,16.03,15.96,16.0,519660.0
2015-10-01 11:25:00,15.99,16.04,15.97,15.97,418125.0,15.99,16.04,15.97,15.97,418125.0
2015-10-01 11:30:00,15.98,16.02,15.95,15.96,551250.0,15.98,16.02,15.95,15.96,551250.0
2015-10-01 11:35:00,15.97,16.0,15.95,16.0,368205.0,15.97,16.0,15.95,16.0,368205.0
2015-10-01 11:40:00,16.0,16.02,15.95,15.97,430140.0,16.0,16.02,15.95,15.97,430140.0
2015-10-01 11:45:00,15.97,15.97,15.88,15.9,999765.0,15.97,15.97,15.88,15.9,999765.0
2015-10-01 11:50:00,15.9,15.91,15.82,15.82,1236015.0,15.9,15.91,15.82,15.82,1236015.0
2015-10-01 11:55:00,15.82,15.89,15.81,15.88,1317165.0,15.82,15.89,15.81,15.88,1317165.0
2015-10-01 12:00:00,15.88,15.89,15.84,15.86,571770.0,15.88,15.89,15.84,15.86,571770.0
2015-10-01 12:05:00,15.85,15.88,15.84,15.85,457005.0,15.85,15.88,15.84,15.85,457005.0
2015-10-01 12:10:00,15.86,15.92,15.84,15.9,576330.0,15.86,15.92,15.84,15.9,576330.0
2015-10-01 12:15:00,15.9,15.92,15.86,15.88,439965.0,15.9,15.92,15.86,15.88,439965.0
2015-10-01 12:20:00,15.88,15.9,15.87,15.89,275715.0,15.88,15.9,15.87,15.89,275715.0
2015-10-01 12:25:00,15.89,16.01,15.89,16.01,884580.0,15.89,16.01,15.89,16.01,884580.0
2015-10-01 12:30:00,16.01,16.03,15.98,16.01,945495.0,16.01,16.03,15.98,16.01,945495.0
2015-10-01 12:35:00,16.01,16.03,15.99,16.02,330000.0,16.01,16.03,15.99,16.02,330000.0
2015-10-01 12:40:00,16.01,16.01,15.96,15.99,305850.0,16.01,16.01,15.96,15.99,305850.0
2015-10-01 12:45:00,15.99,16.0,15.96,15.97,486810.0,15.99,16.0,15.96,15.97,486810.0
2015-10-01 12:50:00,15.97,15.98,15.93,15.95,623475.0,15.97,15.98,15.93,15.95,623475.0
2015-10-01 12:55:00,15.95,16.01,15.95,15.98,485730.0,15.95,16.01,15.95,15.98,485730.0
2015-10-01 13:00:00,15.99,16.0,15.92,15.92,417045.0,15.99,16.0,15.92,15.92,417045.0
2015-10-01 13:05:00,15.92,15.93,15.87,15.88,826860.0,15.92,15.93,15.87,15.88,826860.0
2015-10-01 13:10:00,15.9,15.9,15.85,15.86,260865.0,15.9,15.9,15.85,15.86,260865.0
2015-10-01 13:15:00,15.86,15.92,15.86,15.92,249720.0,15.86,15.92,15.86,15.92,249720.0
2015-10-01 13:20:00,15.92,15.92,15.87,15.89,156975.0,15.92,15.92,15.87,15.89,156975.0
2015-10-01 13:25:00,15.9,15.91,15.86,15.86,277740.0,15.9,15.91,15.86,15.86,277740.0
2015-10-01 13:30:00,15.87,15.9,15.86,15.88,481890.0,15.87,15.9,15.86,15.88,481890.0
2015-10-01 13:35:00,15.88,15.89,15.86,15.89,300105.0,15.88,15.89,15.86,15.89,300105.0
2015-10-01 13:40:00,15.88,15.9,15.87,15.9,250950.0,15.88,15.9,15.87,15.9,250950.0
2015-10-01 13:45:00,15.9,15.93,15.88,15.93,581820.0,15.9,15.93,15.88,15.93,581820.0
2015-10-01 13:50:00,15.92,15.97,15.91,15.95,507375.0,15.92,15.97,15.91,15.95,507375.0
2015-10-01 13:55:00,15.95,16.0,15.95,16.0,583275.0,15.95,16.0,15.95,16.0,583275.0
2015-10-01 14:00:00,15.99,16.0,15.97,15.99,648105.0,15.99,16.0,15.97,15.99,648105.0
2015-10-01 14:05:00,15.99,16.07,15.99,16.05,702540.0,15.99,16.07,15.99,16.05,702540.0
2015-10-01 14:10:00,16.05,16.08,16.04,16.07,761310.0,16.05,16.08,16.04,16.07,761310.0
2015-10-01 14:15:00,16.07,16.08,16.03,16.05,455310.0,16.07,16.08,16.03,16.05,455310.0
2015-10-01 14:20:00,16.04,16.04,15.98,15.98,488265.0,16.04,16.04,15.98,15.98,488265.0
2015-10-01 14:25:00,15.99,16.06,15.99,16.05,505215.0,15.99,16.06,15.99,16.05,505215.0
2015-10-01 14:30:00,16.06,16.09,16.04,16.04,523620.0,16.06,16.09,16.04,16.04,523620.0
2015-10-01 14:35:00,16.04,16.07,16.03,16.05,252870.0,16.04,16.07,16.03,16.05,252870.0
2015-10-01 14:40:00,16.05,16.07,16.05,16.05,254835.0,16.05,16.07,16.05,16.05,254835.0
2015-10-01 14:45:00,16.05,16.11,16.05,16.07,604500.0,16.05,16.11,16.05,16.07,604500.0
2015-10-01 14:50:00,16.06,16.12,16.06,16.12,355725.0,16.06,16.12,16.06,16.12,355725.0
2015-10-01 14:55:00,16.12,16.17,16.1,16.11,703920.0,16.12,16.17,16.1,16.11,703920.0
2015-10-01 15:00:00,16.11,16.12,16.07,16.08,718125.0,16.11,16.12,16.07,16.08,718125.0
2015-10-01 15:05:00,16.08,16.1,16.0,16.03,852360.0,16.08,16.1,16.0,16.03,852360.0
2015-10-01 15:10:00,16.03,16.09,16.02,16.08,540330.0,16.03,16.09,16.02,16.08,540330.0
2015-10-01 15:15:00,16.09,16.09,16.0,16.03,507720.0,16.09,16.09,16.0,16.03,507720.0
2015-10-01 15:20:00,16.04,16.05,16.0,16.01,478530.0,16.04,16.05,16.0,16.01,478530.0
2015-10-01 15:25:00,16.02,16.03,15.99,16.0,428025.0,16.02,16.03,15.99,16.0,428025.0
2015-10-01 15:30:00,16.0,16.02,15.98,16.0,615090.0,16.0,16.02,15.98,16.0,615090.0
2015-10-01 15:35:00,16.0,16.01,15.94,15.95,790890.0,16.0,16.01,15.94,15.95,790890.0
2015-10-01 15:40:00,15.96,15.96,15.92,15.93,868395.0,15.96,15.96,15.92,15.93,868395.0
2015-10-01 15:45:00,15.93,15.97,15.93,15.96,705165.0,15.93,15.97,15.93,15.96,705165.0
2015-10-01 15:50:00,15.96,16.02,15.96,15.98,1461210.0,15.96,16.02,15.96,15.98,1461210.0
2015-10-01 15:55:00,15.98,16.01,15.98,15.99,2243535.0,15.98,16.01,15.98,15.99,2243535.0
2015-10-02 09:30:00,15.71,15.79,15.66,15.76,2425110.0,15.71,15.79,15.66,15.76,2425110.0
2015-10-02 09:35:00,15.76,15.86,15.74,15.84,1180035.0,15.76,15.86,15.74,15.84,1180035.0
2015-10-02 09:40:00,15.85,15.93,15.83,15.93,1344705.0,15.85,15.93,15.83,15.93,1344705.0
2015-10-02 09:45:00,15.93,15.95,15.82,15.82,1044465.0,15.93,15.95,15.82,15.82,1044465.0
2015-10-02 09:50:00,15.83,15.83,15.76,15.83,1030875.0,15.83,15.83,15.76,15.83,1030875.0
2015-10-02 09:55:00,15.84,15.86,15.81,15.85,648510.0,15.84,15.86,15.81,15.85,648510.0
2015-10-02 10:00:00,15.84,15.9,15.82,15.87,604770.0,15.84,15.9,15.82,15.87,604770.0
2015-10-02 10:05:00,15.85,15.86,15.74,15.77,1108995.0,15.85,15.86,15.74,15.77,1108995.0
2015-10-02 10:10:00,15.77,15.85,15.77,15.83,546720.0,15.77,15.85,15.77,15.83,546720.0
2015-10-02 10:15:00,15.83,15.95,15.83,15.88,956385.0,15.83,15.95,15.83,15.88,956385.0
2015-10-02 10:20:00,15.89,15.91,15.85,15.88,496020.0,15.89,15.91,15.85,15.88,496020.0
2015-10-02 10:25:00,15.89,15.89,15.84,15.84,422685.0,15.89,15.89,15.84,15.84,422685.0
2015-10-02 10:30:00,15.83,15.91,15.83,15.91,426330.0,15.83,15.91,15.83,15.91,426330.0
2015-10-02 10:35:00,15.91,16.01,15.89,16.0,981615.0,15.91,16.01,15.89,16.0,981615.0
2015-10-02 10:40:00,16.0,16.08,16.0,16.08,1387305.0,16.0,16.08,16.0,16.08,1387305.0
2015-10-02 10:45:00,16.07,16.11,16.06,16.09,1197090.0,16.07,16.11,16.06,16.09,1197090.0
2015-10-02 10:50:00,16.09,16.1,16.05,16.09,764550.0,16.09,16.1,16.05,16.09,764550.0
2015-10-02 10:55:00,16.09,16.19,16.09,16.19,1620600.0,16.09,16.19,16.09,16.19,1620600.0
2015-10-02 11:00:00,16.18,16.29,16.18,16.23,2031780.0,16.18,16.29,16.18,16.23,2031780.0
2015-10-02 11:05:00,16.23,16.3,16.23,16.27,1026690.0,16.23,16.3,16.23,16.27,1026690.0
2015-10-02 11:10:00,16.27,16.27,16.21,16.21,332640.0,16.27,16.27,16.21,16.21,332640.0
2015-10-02 11:15:00,16.22,16.25,16.18,16.18,589905.0,16.22,16.25,16.18,16.18,589905.0
2015-10-02 11:20:00,16.19,16.21,16.17,16.18,501240.0,16.19,16.21,16.17,16.18,501240.0
2015-10-02 11:25:00,16.18,16.25,16.17,16.25,810615.0,16.18,16.25,16.17,16.25,810615.0
2015-10-02 11:30:00,16.25,16.27,16.23,16.27,585720.0,16.25,16.27,16.23,16.27,585720.0
2015-10-02 11:35:00,16.26,16.28,16.2,16.2,649725.0,16.26,16.28,16.2,16.2,649725.0
2015-10-02 11:40:00,16.21,16.22,16.13,16.14,765165.0,16.21,16.22,16.13,16.14,765165.0
2015-10-02 11:45:00,16.15,16.21,16.14,16.19,491355.0,16.15,16.21,16.14,16.19,491355.0
2015-10-02 11:50:00,16.16,16.2,16.14,16.17,346710.0,16.16,16.2,16.14,16.17,346710.0
2015-10-02 11:55:00,16.18,16.25,16.17,16.21,964950.0,16.18,16.25,16.17,16.21,964950.0
2015-10-02 12:00:00,16.18,16.24,16.18,16.21,390045.0,16.18,16.24,16.18,16.21,390045.0
2015-10-02 12:05:00,16.21,16.3,16.21,16.26,586455.0,16.21,16.3,16.21,16.26,586455.0
2015-10-02 12:10:00,16.27,16.31,16.27,16.31,756420.0,16.27,16.31,16.27,16.31,756420.0
2015-10-02 12:15:00,16.31,16.33,16.29,16.31,348420.0,16.31,16.33,16.29,16.31,348420.0
2015-10-02 12:20:00,16.3,16.34,16.29,16.32,844635.0,16.3,16.34,16.29,16.32,844635.0
2015-10-02 12:25:00,16.33,16.35,16.32,16.33,298140.0,16.33,16.35,16.32,16.33,298140.0
2015-10-02 12:30:00,16.34,16.42,16.33,16.35,742020.0,16.34,16.42,16.33,16.35,742020.0
2015-10-02 12:35:00,16.34,16.35,16.27,16.27,376905.0,16.34,16.35,16.27,16.27,376905.0
2015-10-02 12:40:00,16.27,16.32,16.25,16.31,351660.0,16.27,16.32,16.25,16.31,351660.0
2015-10-02 12:45:00,16.32,16.36,16.31,16.35,298740.0,16.32,16.36,16.31,16.35,298740.0
2015-10-02 12:50:00,16.32,16.36,16.31,16.33,293220.0,16.32,16.36,16.31,16.33,293220.0
2015-10-02 12:55:00,16.33,16.37,16.32,16.36,278550.0,16.33,16.37,16.32,16.36,278550.0
2015-10-02 13:00:00,16.36,16.39,16.34,16.36,252675.0,16.36,16.39,16.34,16.36,252675.0
2015-10-02 13:05:00,16.36,16.42,16.36,16.4,314445.0,16.36,16.42,16.36,16.4,314445.0
2015-10-02 13:10:00,16.4,16.45,16.39,16.41,384105.0,16.4,16.45,16.39,16.41,384105.0
2015-10-02 13:15:00,16.41,16.43,16.34,16.36,347295.0,16.41,16.43,16.34,16.36,347295.0
2015-10-02 13:20:00,16.37,16.37,16.3,16.32,383865.0,16.37,16.37,16.3,16.32,383865.0
2015-10-02 13:25:00,16.32,16.33,16.3,16.32,305910.0,16.32,16.33,16.3,16.32,305910.0
2015-10-02 13:30:00,16.32,16.36,16.31,16.33,216960.0,16.32,16.36,16.31,16.33,216960.0
2015-10-02 13:35:00,16.33,16.33,16.28,16.29,227895.0,16.33,16.33,16.28,16.29,227895.0
2015-10-02 13:40:00,16.3,16.3,16.25,16.3,442740.0,16.3,16.3,16.25,16.3,442740.0
2015-10-02 13:45:00,16.29,16.35,16.28,16.35,333045.0,16.29,16.35,16.28,16.35,333045.0
2015-10-02 13:50:00,16.35,16.36,16.31,16.31,198075.0,16.35,16.36,16.31,16.31,198075.0
2015-10-02 13:55:00,16.31,16.34,16.29,16.3,218085.0,16.31,16.34,16.29,16.3,218085.0
2015-10-02 14:00:00,16.3,16.34,16.29,16.32,361935.0,16.3,16.34,16.29,16.32,361935.0
2015-10-02 14:05:00,16.32,16.38,16.32,16.37,335610.0,16.32,16.38,16.32,16.37,335610.0
2015-10-02 14:10:00,16.36,16.37,16.33,16.34,388800.0,16.36,16.37,16.33,16.34,388800.0
2015-10-02 14:15:00,16.34,16.36,16.32,16.33,460185.0,16.34,16.36,16.32,16.33,460185.0
2015-10-02 14:20:00,16.33,16.4,16.33,16.4,607185.0,16.33,16.4,16.33,16.4,607185.0
2015-10-02 14:25:00,16.4,16.43,16.38,16.41,446700.0,16.4,16.43,16.38,16.41,446700.0
2015-10-02 14:30:00,16.41,16.43,16.4,16.4,285210.0,16.41,16.43,16.4,16.4,285210.0
2015-10-02 14:35:00,16.41,16.43,16.39,16.41,392010.0,16.41,16.43,16.39,16.41,392010.0
2015-10-02 14:40:00,16.42,16.42,16.37,16.4,476910.0,16.42,16.42,16.37,16.4,476910.0
2015-10-02 14:45:00,16.4,16.4,16.37,16.38,166245.0,16.4,16.4,16.37,16.38,166245.0
2015-10-02 14:50:00,16.38,16.4,16.37,16.39,363270.0,16.38,16.4,16.37,16.39,363270.0
2015-10-02 14:55:00,16.39,16.4,16.37,16.39,434625.0,16.39,16.4,16.37,16.39,434625.0
2015-10-02 15:00:00,16.38,16.4,16.36,16.4,610875.0,16.38,16.4,16.36,16.4,610875.0
2015-10-02 15:05:00,16.4,16.46,16.39,16.45,501345.0,16.4,16.46,16.39,16.45,501345.0
2015-10-02 15:10:00,16.45,16.46,16.42,16.44,556815.0,16.45,16.46,16.42,16.44,556815.0
2015-10-02 15:15:00,16.44,16.48,16.44,16.47,570540.0,16.44,16.48,16.44,16.47,570540.0
2015-10-02 15:20:00,16.47,16.49,16.45,16.47,770775.0,16.47,16.49,16.45,16.47,770775.0
2015-10-02 15:25:00,16.47,16.48,16.47,16.47,729705.0,16.47,16.48,16.47,16.47,729705.0
2015-10-02 15:30:00,16.47,16.48,16.46,16.47,641850.0,16.47,16.48,16.46,16.47,641850.0
2015-10-02 15:35:00,16.47,16.49,16.46,16.47,1056930.0,16.47,16.49,16.46,16.47,1056930.0
2015-10-02 15:40:00,16.46,16.48,16.44,16.45,865410.0,16.46,16.48,16.44,16.45,865410.0
2015-10-02 15:45:00,16.45,16.49,16.45,16.49,1059210.0,16.45,16.49,16.45,16.49,1059210.0
2015-10-02 15:50:00,16.49,16.51,16.48,16.5,1429905.0,16.49,16.51,16.48,16.5,1429905.0
2015-10-02 15:55:00,16.5,16.51,16.48,16.5,2369910.0,16.5,16.51,16.48,16.5,2369910.0
2015-10-05 09:30:00,16.59,16.64,16.47,16.51,2416395.0,16.59,16.64,16.47,16.51,2416395.0
2015-10-05 09:35:00,16.51,16.57,16.4,16.45,1676535.0,16.51,16.57,16.4,16.45,1676535.0
2015-10-05 09:40:00,16.45,16.52,16.4,16.45,1140960.0,16.45,16.52,16.4,16.45,1140960.0
2015-10-05 09:45:00,16.45,16.59,16.44,16.56,1131945.0,16.45,16.59,16.44,16.56,1131945.0
2015-10-05 09:50:00,16.55,16.56,16.51,16.55,1006065.0,16.55,16.56,16.51,16.55,1006065.0
2015-10-05 09:55:00,16.54,16.59,16.53,16.59,613305.0,16.54,16.59,16.53,16.59,613305.0
2015-10-05 10:00:00,16.59,16.59,16.41,16.42,978120.0,16.59,16.59,16.41,16.42,978120.0
2015-10-05 10:05:00,16.41,16.48,16.41,16.46,821610.0,16.41,16.48,16.41,16.46,821610.0
2015-10-05 10:10:00,16.46,16.47,16.39,16.43,1145355.0,16.46,16.47,16.39,16.43,1145355.0
2015-10-05 10:15:00,16.43,16.44,16.29,16.34,1623660.0,16.43,16.44,16.29,16.34,1623660.0
2015-10-05 10:20:00,16.34,16.36,16.29,16.32,1044705.0,16.34,16.36,16.29,16.32,1044705.0
2015-10-05 10:25:00,16.32,16.35,16.28,16.33,892320.0,16.32,16.35,16.28,16.33,892320.0
2015-10-05 10:30:00,16.33,16.37,16.32,16.35,426465.0,16.33,16.37,16.32,16.35,426465.0
2015-10-05 10:35:00,16.35,16.38,16.34,16.34,374520.0,16.35,16.38,16.34,16.34,374520.0
2015-10-05 10:40:00,16.33,16.34,16.3,16.31,398820.0,16.33,16.34,16.3,16.31,398820.0
2015-10-05 10:45:00,16.31,16.35,16.3,16.33,311400.0,16.31,16.35,16.3,16.33,311400.0
2015-10-05 10:50:00,16.33,16.4,16.32,16.38,646410.0,16.33,16.4,16.32,16.38,646410.0
2015-10-05 10:55:00,16.38,16.39,16.36,16.39,233805.0,16.38,16.39,16.36,16.39,233805.0
2015-10-05 11:00:00,16.39,16.45,16.39,16.44,581115.0,16.39,16.45,16.39,16.44,581115.0
2015-10-05 11:05:00,16.45,16.45,16.42,16.43,261690.0,16.45,16.45,16.42,16.43,261690.0
2015-10-05 11:10:00,16.43,16.46,16.43,16.44,210345.0,16.43,16.46,16.43,16.44,210345.0
2015-10-05 11:15:00,16.46,16.48,16.43,16.43,355515.0,16.46,16.48,16.43,16.43,355515.0
2015-10-05 11:20:00,16.42,16.49,16.42,16.49,204225.0,16.42,16.49,16.42,16.49,204225.0
2015-10-05 11:25:00,16.49,16.51,16.47,16.48,339585.0,16.49,16.51,16.47,16.48,339585.0
2015-10-05 11:30:00,16.49,16.54,16.47,16.48,552180.0,16.49,16.54,16.47,16.48,552180.0
2015-10-05 11:35:00,16.47,16.47,16.43,16.46,514095.0,16.47,16.47,16.43,16.46,514095.0
2015-10-05 11:40:00,16.45,16.46,16.42,16.44,331890.0,16.45,16.46,16.42,16.44,331890.0
2015-10-05 11:45:00,16.45,16.5,16.44,16.47,572520.0,16.45,16.5,16.44,16.47,572520.0
2015-10-05 11:50:00,16.48,16.54,16.48,16.54,322095.0,16.48,16.54,16.48,16.54,322095.0
2015-10-05 11:55:00,16.53,16.57,16.51,16.57,266505.0,16.53,16.57,16.51,16.57,266505.0
2015-10-05 12:00:00,16.57,16.57,16.5,16.52,317880.0,16.57,16.57,16.5,16.52,317880.0
2015-10-05 12:05:00,16.53,16.57,16.5,16.51,433950.0,16.53,16.57,16.5,16.51,433950.0
2015-10-05 12:10:00,16.51,16.52,16.48,16.52,153945.0,16.51,16.52,16.48,16.52,153945.0
2015-10-05 12:15:00,16.53,16.56,16.51,16.52,253545.0,16.53,16.56,16.51,16.52,253545.0
2015-10-05 12:20:00,16.53,16.53,16.48,16.49,202650.0,16.53,16.53,16.48,16.49,202650.0
2015-10-05 12:25:00,16.5,16.52,16.48,16.51,500865.0,16.5,16.52,16.48,16.51,500865.0
2015-10-05 12:30:00,16.51,16.52,16.5,16.52,335715.0,16.51,16.52,16.5,16.52,335715.0
2015-10-05 12:35:00,16.52,16.53,16.5,16.51,333540.0,16.52,16.53,16.5,16.51,333540.0
2015-10-05 12:40:00,16.53,16.55,16.51,16.54,232665.0,16.53,16.55,16.51,16.54,232665.0
2015-10-05 12:45:00,16.53,16.55,16.52,16.54,241035.0,16.53,16.55,16.52,16.54,241035.0
2015-10-05 12:50:00,16.54,16.55,16.53,16.55,195165.0,16.54,16.55,16.53,16.55,195165.0
2015-10-05 12:55:00,16.55,16.55,16.51,16.53,247695.0,16.55,16.55,16.51,16.53,247695.0
2015-10-05 13:00:00,16.53,16.54,16.5,16.52,191340.0,16.53,16.54,16.5,16.52,191340.0
2015-10-05 13:05:00,16.52,16.52,16.49,16.5,327750.0,16.52,16.52,16.49,16.5,327750.0
2015-10-05 13:10:00,16.5,16.52,16.49,16.51,197970.0,16.5,16.52,16.49,16.51,197970.0
2015-10-05 13:15:00,16.51,16.53,16.51,16.53,288000.0,16.51,16.53,16.51,16.53,288000.0
2015-10-05 13:20:00,16.53,16.55,16.52,16.53,337530.0,16.53,16.55,16.52,16.53,337530.0
2015-10-05 13:25:00,16.53,16.55,16.52,16.54,157245.0,16.53,16.55,16.52,16.54,157245.0
2015-10-05 13:30:00,16.54,16.55,16.52,16.54,92850.0,16.54,16.55,16.52,16.54,92850.0
2015-10-05 13:35:00,16.54,16.56,16.52,16.55,293940.0,16.54,16.56,16.52,16.55,293940.0
2015-10-05 13:40:00,16.55,16.59,16.55,16.58,535020.0,16.55,16.59,16.55,16.58,535020.0
2015-10-05 13:45:00,16.58,16.62,16.57,16.61,821670.0,16.58,16.62,16.57,16.61,821670.0
2015-10-05 13:50:00,16.6,16.65,16.6,16.63,406155.0,16.6,16.65,16.6,16.63,406155.0
2015-10-05 13:55:00,16.62,16.63,16.59,16.61,288045.0,16.62,16.63,16.59,16.61,288045.0
2015-10-05 14:00:00,16.61,16.64,16.6,16.62,1048680.0,16.61,16.64,16.6,16.62,1048680.0
2015-10-05 14:05:00,16.62,16.64,16.62,16.62,388275.0,16.62,16.64,16.62,16.62,388275.0
2015-10-05 14:10:00,16.62,16.64,16.61,16.63,262410.0,16.62,16.64,16.61,16.63,262410.0
2015-10-05 14:15:00,16.63,16.65,16.62,16.63,178080.0,16.63,16.65,16.62,16.63,178080.0
2015-10-05 14:20:00,16.63,16.65,16.63,16.65,271125.0,16.63,16.65,16.63,16.65,271125.0
2015-10-05 14:25:00,16.65,16.66,16.63,16.63,476745.0,16.65,16.66,16.63,16.63,476745.0
2015-10-05 14:30:00,16.64,16.65,16.61,16.63,269730.0,16.64,16.65,16.61,16.63,269730.0
2015-10-05 14:35:00,16.63,16.64,16.59,16.6,420090.0,16.63,16.64,16.59,16.6,420090.0
2015-10-05 14:40:00,16.6,16.61,16.57,16.57,460185.0,16.6,16.61,16.57,16.57,460185.0
2015-10-05 14:45:00,16.57,16.57,16.53,16.55,461760.0,16.57,16.57,16.53,16.55,461760.0
2015-10-05 14:50:00,16.55,16.58,16.55,16.55,399465.0,16.55,16.58,16.55,16.55,399465.0
2015-10-05 14:55:00,16.54,16.56,16.54,16.55,287745.0,16.54,16.56,16.54,16.55,287745.0
2015-10-05 15:00:00,16.54,16.55,16.51,16.52,642840.0,16.54,16.55,16.51,16.52,642840.0
2015-10-05 15:05:00,16.52,16.53,16.49,16.49,446325.0,16.52,16.53,16.49,16.49,446325.0
2015-10-05 15:10:00,16.49,16.5,16.41,16.44,857550.0,16.49,16.5,16.41,16.44,857550.0
2015-10-05 15:15:00,16.44,16.45,16.41,16.42,407265.0,16.44,16.45,16.41,16.42,407265.0
2015-10-05 15:20:00,16.42,16.43,16.35,16.37,1280940.0,16.42,16.43,16.35,16.37,1280940.0
2015-10-05 15:25:00,16.35,16.39,16.34,16.36,714540.0,16.35,16.39,16.34,16.36,714540.0
2015-10-05 15:30:00,16.35,16.41,16.34,16.4,549450.0,16.35,16.41,16.34,16.4,549450.0
2015-10-05 15:35:00,16.4,16.41,16.38,16.4,460605.0,16.4,16.41,16.38,16.4,460605.0
2015-10-05 15:40:00,16.39,16.44,16.39,16.41,398475.0,16.39,16.44,16.39,16.41,398475.0
2015-10-05 15:45:00,16.41,16.45,16.41,16.44,419535.0,16.41,16.45,16.41,16.44,419535.0
2015-10-05 15:50:00,16.44,16.45,16.41,16.42,687180.0,16.44,16.45,16.41,16.42,687180.0
2015-10-05 15:55:00,16.41,16.43,16.39,16.41,1424685.0,16.41,16.43,16.39,16.41,1424685.0
2015-10-06 09:30:00,16.0,16.2,16.0,16.04,3332235.0,16.0,16.2,16.0,16.04,3332235.0
2015-10-06 09:35:00,16.06,16.1,16.05,16.07,1602390.0,16.06,16.1,16.05,16.07,1602390.0
2015-10-06 09:40:00,16.07,16.11,16.02,16.02,2162700.0,16.07,16.11,16.02,16.02,2162700.0
2015-10-06 09:45:00,16.02,16.1,16.02,16.06,1536990.0,16.02,16.1,16.02,16.06,1536990.0
2015-10-06 09:50:00,16.05,16.09,16.01,16.01,1202910.0,16.05,16.09,16.01,16.01,1202910.0
2015-10-06 09:55:00,16.01,16.13,15.96,16.13,2790540.0,16.01,16.13,15.96,16.13,2790540.0
2015-10-06 10:00:00,16.13,16.13,16.05,16.07,1373580.0,16.13,16.13,16.05,16.07,1373580.0
2015-10-06 10:05:00,16.07,16.11,15.98,16.0,1482615.0,16.07,16.11,15.98,16.0,1482615.0
2015-10-06 10:10:00,15.99,16.0,15.92,15.97,1715730.0,15.99,16.0,15.92,15.97,1715730.0
2015-10-06 10:15:00,15.98,15.98,15.84,15.86,2974740.0,15.98,15.98,15.84,15.86,2974740.0
2015-10-06 10:20:00,15.86,15.87,15.77,15.78,2418870.0,15.86,15.87,15.77,15.78,2418870.0
2015-10-06 10:25:00,15.77,15.86,15.75,15.84,1454040.0,15.77,15.86,15.75,15.84,1454040.0
2015-10-06 10:30:00,15.84,15.95,15.84,15.91,1358475.0,15.84,15.95,15.84,15.91,1358475.0
2015-10-06 10:35:00,15.9,15.96,15.85,15.94,809610.0,15.9,15.96,15.85,15.94,809610.0
2015-10-06 10:40:00,15.95,15.99,15.9,15.99,764850.0,15.95,15.99,15.9,15.99,764850.0
2015-10-06 10:45:00,15.98,15.99,15.95,15.96,560280.0,15.98,15.99,15.95,15.96,560280.0
2015-10-06 10:50:00,15.95,15.96,15.83,15.86,912075.0,15.95,15.96,15.83,15.86,912075.0
2015-10-06 10:55:00,15.88,15.91,15.85,15.9,633780.0,15.88,15.91,15.85,15.9,633780.0
2015-10-06 11:00:00,15.9,15.96,15.89,15.95,472530.0,15.9,15.96,15.89,15.95,472530.0
2015-10-06 11:05:00,15.96,15.96,15.88,15.91,834060.0,15.96,15.96,15.88,15.91,834060.0
2015-10-06 11:10:00,15.91,15.91,15.87,15.89,266280.0,15.91,15.91,15.87,15.89,266280.0
2015-10-06 11:15:00,15.89,15.96,15.88,15.93,459210.0,15.89,15.96,15.88,15.93,459210.0
2015-10-06 11:20:00,15.92,15.96,15.91,15.92,627540.0,15.92,15.96,15.91,15.92,627540.0
2015-10-06 11:25:00,15.92,15.92,15.87,15.89,516975.0,15.92,15.92,15.87,15.89,516975.0
2015-10-06 11:30:00,15.89,15.89,15.84,15.87,345045.0,15.89,15.89,15.84,15.87,345045.0
2015-10-06 11:35:00,15.86,15.88,15.77,15.78,978960.0,15.86,15.88,15.77,15.78,978960.0
2015-10-06 11:40:00,15.78,15.8,15.77,15.78,761100.0,15.78,15.8,15.77,15.78,761100.0
2015-10-06 11:45:00,15.78,15.83,15.77,15.79,753285.0,15.78,15.83,15.77,15.79,753285.0
2015-10-06 11:50:00,15.79,15.83,15.77,15.8,556245.0,15.79,15.83,15.77,15.8,556245.0
2015-10-06 11:55:00,15.81,15.81,15.75,15.79,578235.0,15.81,15.81,15.75,15.79,578235.0
2015-10-06 12:00:00,15.79,15.81,15.77,15.79,473175.0,15.79,15.81,15.77,15.79,473175.0
2015-10-06 12:05:00,15.78,15.8,15.76,15.78,600015.0,15.78,15.8,15.76,15.78,600015.0
2015-10-06 12:10:00,15.79,15.8,15.73,15.75,792255.0,15.79,15.8,15.73,15.75,792255.0
2015-10-06 12:15:00,15.77,15.78,15.74,15.75,244845.0,15.77,15.78,15.74,15.75,244845.0
2015-10-06 12:20:00,15.75,15.8,15.75,15.77,296055.0,15.75,15.8,15.75,15.77,296055.0
2015-10-06 12:25:00,15.76,15.78,15.75,15.76,241500.0,15.76,15.78,15.75,15.76,241500.0
2015-10-06 12:30:00,15.75,15.77,15.73,15.75,1046040.0,15.75,15.77,15.73,15.75,1046040.0
2015-10-06 12:35:00,15.74,15.76,15.73,15.73,513240.0,15.74,15.76,15.73,15.73,513240.0
2015-10-06 12:40:00,15.73,15.79,15.71,15.79,645225.0,15.73,15.79,15.71,15.79,645225.0
2015-10-06 12:45:00,15.79,15.83,15.75,15.83,727755.0,15.79,15.83,15.75,15.83,727755.0
2015-10-06 12:50:00,15.82,15.85,15.81,15.82,859500.0,15.82,15.85,15.81,15.82,859500.0
2015-10-06 12:55:00,15.82,15.85,15.81,15.85,414870.0,15.82,15.85,15.81,15.85,414870.0
2015-10-06 13:00:00,15.84,15.88,15.84,15.84,613440.0,15.84,15.88,15.84,15.84,613440.0
2015-10-06 13:05:00,15.85,15.88,15.83,15.85,420345.0,15.85,15.88,15.83,15.85,420345.0
2015-10-06 13:10:00,15.84,15.92,15.84,15.91,532965.0,15.84,15.92,15.84,15.91,532965.0
2015-10-06 13:15:00,15.91,15.92,15.87,15.87,339480.0,15.91,15.92,15.87,15.87,339480.0
2015-10-06 13:20:00,15.88,15.91,15.87,15.89,454185.0,15.88,15.91,15.87,15.89,454185.0
2015-10-06 13:25:00,15.89,15.91,15.85,15.86,473460.0,15.89,15.91,15.85,15.86,473460.0
2015-10-06 13:30:00,15.86,15.87,15.81,15.82,200670.0,15.86,15.87,15.81,15.82,200670.0
2015-10-06 13:35:00,15.82,15.83,15.8,15.82,244500.0,15.82,15.83,15.8,15.82,244500.0
2015-10-06 13:40:00,15.81,15.83,15.8,15.82,412395.0,15.81,15.83,15.8,15.82,412395.0
2015-10-06 13:45:00,15.82,15.83,15.79,15.83,371910.0,15.82,15.83,15.79,15.83,371910.0
2015-10-06 13:50:00,15.83,15.85,15.81,15.84,283815.0,15.83,15.85,15.81,15.84,283815.0
2015-10-06 13:55:00,15.84,15.85,15.82,15.84,306765.0,15.84,15.85,15.82,15.84,306765.0
2015-10-06 14:00:00,15.83,15.86,15.83,15.84,192375.0,15.83,15.86,15.83,15.84,192375.0
2015-10-06 14:05:00,15.84,15.86,15.83,15.84,261585.0,15.84,15.86,15.83,15.84,261585.0
2015-10-06 14:10:00,15.85,15.89,15.84,15.86,548505.0,15.85,15.89,15.84,15.86,548505.0
2015-10-06 14:15:00,15.86,15.93,15.86,15.92,515535.0,15.86,15.93,15.86,15.92,515535.0
2015-10-06 14:20:00,15.91,15.91,15.88,15.9,450075.0,15.91,15.91,15.88,15.9,450075.0
2015-10-06 14:25:00,15.9,15.92,15.86,15.92,212715.0,15.9,15.92,15.86,15.92,212715.0
2015-10-06 14:30:00,15.91,15.95,15.89,15.94,418425.0,15.91,15.95,15.89,15.94,418425.0
2015-10-06 14:35:00,15.94,15.99,15.93,15.98,477075.0,15.94,15.99,15.93,15.98,477075.0
2015-10-06 14:40:00,15.98,15.98,15.93,15.96,446520.0,15.98,15.98,15.93,15.96,446520.0
2015-10-06 14:45:00,15.94,15.97,15.91,15.97,715035.0,15.94,15.97,15.91,15.97,715035.0
2015-10-06 14:50:00,15.97,15.99,15.95,15.98,537135.0,15.97,15.99,15.95,15.98,537135.0
2015-10-06 14:55:00,15.98,15.99,15.93,15.98,745455.0,15.98,15.99,15.93,15.98,745455.0
2015-10-06 15:00:00,15.97,16.01,15.97,16.01,921870.0,15.97,16.01,15.97,16.01,921870.0
2015-10-06 15:05:00,16.0,16.04,16.0,16.04,755610.0,16.0,16.04,16.0,16.04,755610.0
2015-10-06 15:10:00,16.03,16.07,16.03,16.05,686955.0,16.03,16.07,16.03,16.05,686955.0
2015-10-06 15:15:00,16.05,16.12,16.03,16.11,1358340.0,16.05,16.12,16.03,16.11,1358340.0
2015-10-06 15:20:00,16.12,16.12,16.07,16.11,421170.0,16.12,16.12,16.07,16.11,421170.0
2015-10-06 15:25:00,16.1,16.13,16.08,16.09,630570.0,16.1,16.13,16.08,16.09,630570.0
2015-10-06 15:30:00,16.09,16.11,16.04,16.05,550515.0,16.09,16.11,16.04,16.05,550515.0
2015-10-06 15:35:00,16.04,16.06,16.0,16.03,1004460.0,16.04,16.06,16.0,16.03,1004460.0
2015-10-06 15:40:00,16.03,16.08,16.01,16.05,648645.0,16.03,16.08,16.01,16.05,648645.0
2015-10-06 15:45:00,16.05,16.1,16.04,16.08,626250.0,16.05,16.1,16.04,16.08,626250.0
2015-10-06 15:50:00,16.08,16.1,16.08,16.1,1055430.0,16.08,16.1,16.08,16.1,1055430.0
2015-10-06 15:55:00,16.1,16.1,16.07,16.09,1732905.0,16.1,16.1,16.07,16.09,1732905.0
2015-10-07 09:30:00,15.78,15.85,15.58,15.63,4464975.0,15.78,15.85,15.58,15.63,4464975.0
2015-10-07 09:35:00,15.64,15.68,15.56,15.59,3218490.0,15.64,15.68,15.56,15.59,3218490.0
2015-10-07 09:40:00,15.59,15.62,15.55,15.55,2355195.0,15.59,15.62,15.55,15.55,2355195.0
2015-10-07 09:45:00,15.55,15.66,15.55,15.62,1996890.0,15.55,15.66,15.55,15.62,1996890.0
2015-10-07 09:50:00,15.62,15.63,15.5,15.5,2523510.0,15.62,15.63,15.5,15.5,2523510.0
2015-10-07 09:55:00,15.51,15.55,15.51,15.53,1553055.0,15.51,15.55,15.51,15.53,1553055.0
2015-10-07 10:00:00,15.53,15.6,15.48,15.57,1612560.0,15.53,15.6,15.48,15.57,1612560.0
2015-10-07 10:05:00,15.57,15.59,15.42,15.46,2621985.0,15.57,15.59,15.42,15.46,2621985.0
2015-10-07 10:10:00,15.47,15.5,15.43,15.48,1506540.0,15.47,15.5,15.43,15.48,1506540.0
2015-10-07 10:15:00,15.48,15.49,15.42,15.44,1102770.0,15.48,15.49,15.42,15.44,1102770.0
2015-10-07 10:20:00,15.43,15.46,15.37,15.38,2776590.0,15.43,15.46,15.37,15.38,2776590.0
2015-10-07 10:25:00,15.38,15.46,15.37,15.45,1396005.0,15.38,15.46,15.37,15.45,1396005.0
2015-10-07 10:30:00,15.44,15.49,15.41,15.49,992190.0,15.44,15.49,15.41,15.49,992190.0
2015-10-07 10:35:00,15.48,15.49,15.41,15.41,602445.0,15.48,15.49,15.41,15.41,602445.0
2015-10-07 10:40:00,15.41,15.41,15.35,15.37,1744290.0,15.41,15.41,15.35,15.37,1744290.0
2015-10-07 10:45:00,15.37,15.38,15.3,15.3,2698380.0,15.37,15.38,15.3,15.3,2698380.0
2015-10-07 10:50:00,15.3,15.33,15.27,15.3,1627980.0,15.3,15.33,15.27,15.3,1627980.0
2015-10-07 10:55:00,15.29,15.8,15.28,15.37,1687920.0,15.29,15.8,15.28,15.37,1687920.0
2015-10-07 11:00:00,15.37,15.42,15.3,15.4,1469865.0,15.37,15.42,15.3,15.4,1469865.0
2015-10-07 11:05:00,15.4,15.45,15.37,15.4,1230390.0,15.4,15.45,15.37,15.4,1230390.0
2015-10-07 11:10:00,15.4,15.42,15.32,15.39,1206240.0,15.4,15.42,15.32,15.39,1206240.0
2015-10-07 11:15:00,15.4,15.46,15.38,15.45,856065.0,15.4,15.46,15.38,15.45,856065.0
2015-10-07 11:20:00,15.45,15.48,15.43,15.45,923580.0,15.45,15.48,15.43,15.45,923580.0
2015-10-07 11:25:00,15.45,15.47,15.43,15.45,745875.0,15.45,15.47,15.43,15.45,745875.0
2015-10-07 11:30:00,15.45,15.49,15.42,15.48,1174890.0,15.45,15.49,15.42,15.48,1174890.0
2015-10-07 11:35:00,15.48,15.48,15.38,15.39,891135.0,15.48,15.48,15.38,15.39,891135.0
2015-10-07 11:40:00,15.39,15.39,15.32,15.36,913155.0,15.39,15.39,15.32,15.36,913155.0
2015-10-07 11:45:00,15.35,15.39,15.35,15.36,603255.0,15.35,15.39,15.35,15.36,603255.0
2015-10-07 11:50:00,15.37,15.43,15.36,15.43,484395.0,15.37,15.43,15.36,15.43,484395.0
2015-10-07 11:55:00,15.44,15.48,15.43,15.48,971790.0,15.44,15.48,15.43,15.48,971790.0
2015-10-07 12:00:00,15.48,15.5,15.47,15.48,731025.0,15.48,15.5,15.47,15.48,731025.0
2015-10-07 12:05:00,15.47,15.53,15.44,15.52,1157685.0,15.47,15.53,15.44,15.52,1157685.0
2015-10-07 12:10:00,15.51,15.55,15.51,15.53,1048230.0,15.51,15.55,15.51,15.53,1048230.0
2015-10-07 12:15:00,15.53,15.59,15.52,15.56,1059630.0,15.53,15.59,15.52,15.56,1059630.0
2015-10-07 12:20:00,15.56,15.58,15.5,15.51,673500.0,15.56,15.58,15.5,15.51,673500.0
2015-10-07 12:25:00,15.5,15.51,15.45,15.47,557625.0,15.5,15.51,15.45,15.47,557625.0
2015-10-07 12:30:00,15.48,15.48,15.42,15.43,458685.0,15.48,15.48,15.42,15.43,458685.0
2015-10-07 12:35:00,15.43,15.43,15.38,15.41,781245.0,15.43,15.43,15.38,15.41,781245.0
2015-10-07 12:40:00,15.41,15.49,15.37,15.49,704655.0,15.41,15.49,15.37,15.49,704655.0
2015-10-07 12:45:00,15.48,15.52,15.46,15.48,663480.0,15.48,15.52,15.46,15.48,663480.0
2015-10-07 12:50:00,15.49,15.5,15.42,15.44,448410.0,15.49,15.5,15.42,15.44,448410.0
2015-10-07 12:55:00,15.45,15.47,15.43,15.44,491640.0,15.45,15.47,15.43,15.44,491640.0
2015-10-07 13:00:00,15.44,15.47,15.43,15.44,398010.0,15.44,15.47,15.43,15.44,398010.0
2015-10-07 13:05:00,15.47,15.48,15.46,15.47,248055.0,15.47,15.48,15.46,15.47,248055.0
2015-10-07 13:10:00,15.47,15.5,15.47,15.49,306660.0,15.47,15.5,15.47,15.49,306660.0
2015-10-07 13:15:00,15.5,15.5,15.47,15.49,415230.0,15.5,15.5,15.47,15.49,415230.0
2015-10-07 13:20:00,15.49,15.5,15.47,15.49,298530.0,15.49,15.5,15.47,15.49,298530.0
2015-10-07 13:25:00,15.5,15.54,15.49,15.53,359385.0,15.5,15.54,15.49,15.53,359385.0
2015-10-07 13:30:00,15.53,15.56,15.53,15.55,399540.0,15.53,15.56,15.53,15.55,399540.0
2015-10-07 13:35:00,15.55,15.57,15.53,15.56,278955.0,15.55,15.57,15.53,15.56,278955.0
2015-10-07 13:40:00,15.57,15.64,15.54,15.63,1023420.0,15.57,15.64,15.54,15.63,1023420.0
2015-10-07 13:45:00,15.64,15.65,15.6,15.62,602205.0,15.64,15.65,15.6,15.62,602205.0
2015-10-07 13:50:00,15.62,15.62,15.56,15.59,468945.0,15.62,15.62,15.56,15.59,468945.0
2015-10-07 13:55:00,15.59,15.62,15.59,15.6,355350.0,15.59,15.62,15.59,15.6,355350.0
2015-10-07 14:00:00,15.6,15.71,15.59,15.69,1258830.0,15.6,15.71,15.59,15.69,1258830.0
2015-10-07 14:05:00,15.7,15.7,15.62,15.62,746565.0,15.7,15.7,15.62,15.62,746565.0
2015-10-07 14:10:00,15.63,15.63,15.56,15.57,666045.0,15.63,15.63,15.56,15.57,666045.0
2015-10-07 14:15:00,15.56,15.62,15.56,15.61,448380.0,15.56,15.62,15.56,15.61,448380.0
2015-10-07 14:20:00,15.61,15.61,15.54,15.57,873720.0,15.61,15.61,15.54,15.57,873720.0
2015-10-07 14:25:00,15.56,15.57,15.51,15.53,697305.0,15.56,15.57,15.51,15.53,697305.0
2015-10-07 14:30:00,15.53,15.57,15.45,15.47,584460.0,15.53,15.57,15.45,15.47,584460.0
2015-10-07 14:35:00,15.47,15.52,15.46,15.47,796980.0,15.47,15.52,15.46,15.47,796980.0
2015-10-07 14:40:00,15.47,15.51,15.47,15.49,367620.0,15.47,15.51,15.47,15.49,367620.0
2015-10-07 14:45:00,15.49,15.5,15.47,15.48,375180.0,15.49,15.5,15.47,15.48,375180.0
2015-10-07 14:50:00,15.48,15.49,15.47,15.49,393705.0,15.48,15.49,15.47,15.49,393705.0
2015-10-07 14:55:00,15.49,15.51,15.48,15.49,287280.0,15.49,15.51,15.48,15.49,287280.0
2015-10-07 15:00:00,15.49,15.5,15.47,15.48,340170.0,15.49,15.5,15.47,15.48,340170.0
2015-10-07 15:05:00,15.48,15.5,15.45,15.45,772935.0,15.48,15.5,15.45,15.45,772935.0
2015-10-07 15:10:00,15.45,15.48,15.44,15.45,739080.0,15.45,15.48,15.44,15.45,739080.0
2015-10-07 15:15:00,15.45,15.62,15.45,15.53,2240505.0,15.45,15.62,15.45,15.53,2240505.0
2015-10-07 15:20:00,15.54,15.63,15.5,15.52,1357155.0,15.54,15.63,15.5,15.52,1357155.0
2015-10-07 15:25:00,15.52,15.52,15.45,15.45,1447740.0,15.52,15.52,15.45,15.45,1447740.0
2015-10-07 15:30:00,15.46,15.49,15.44,15.48,1535775.0,15.46,15.49,15.44,15.48,1535775.0
2015-10-07 15:35:00,15.48,15.52,15.48,15.5,2431875.0,15.48,15.52,15.48,15.5,2431875.0
2015-10-07 15:40:00,15.5,15.5,15.45,15.45,1609485.0,15.5,15.5,15.45,15.45,1609485.0
2015-10-07 15:45:00,15.46,15.46,15.41,15.44,1226790.0,15.46,15.46,15.41,15.44,1226790.0
2015-10-07 15:50:00,15.44,15.46,15.42,15.43,1764195.0,15.44,15.46,15.42,15.43,1764195.0
2015-10-07 15:55:00,15.43,15.47,15.43,15.46,2635860.0,15.43,15.47,15.43,15.46,2635860.0
2015-10-08 09:30:00,15.34,15.38,15.21,15.3,2211165.0,15.34,15.38,15.21,15.3,2211165.0
2015-10-08 09:35:00,15.28,15.35,15.25,15.27,1248345.0,15.28,15.35,15.25,15.27,1248345.0
2015-10-08 09:40:00,15.28,15.29,15.24,15.27,686820.0,15.28,15.29,15.24,15.27,686820.0
2015-10-08 09:45:00,15.27,15.32,15.23,15.26,883170.0,15.27,15.32,15.23,15.26,883170.0
2015-10-08 09:50:00,15.25,15.28,15.22,15.28,826365.0,15.25,15.28,15.22,15.28,826365.0
2015-10-08 09:55:00,15.28,15.3,15.18,15.2,1359075.0,15.28,15.3,15.18,15.2,1359075.0
2015-10-08 10:00:00,15.19,15.22,15.17,15.19,1142970.0,15.19,15.22,15.17,15.19,1142970.0
2015-10-08 10:05:00,15.19,15.22,15.13,15.15,1345560.0,15.19,15.22,15.13,15.15,1345560.0
2015-10-08 10:10:00,15.17,15.18,15.01,15.01,2427060.0,15.17,15.18,15.01,15.01,2427060.0
2015-10-08 10:15:00,15.02,15.03,14.89,14.99,3919380.0,15.02,15.03,14.89,14.99,3919380.0
2015-10-08 10:20:00,14.99,14.99,14.89,14.95,1857795.0,14.99,14.99,14.89,14.95,1857795.0
2015-10-08 10:25:00,14.95,15.02,14.94,14.98,1380120.0,14.95,15.02,14.94,14.98,1380120.0
2015-10-08 10:30:00,14.97,14.98,14.91,14.91,1135710.0,14.97,14.98,14.91,14.91,1135710.0
2015-10-08 10:35:00,14.91,14.97,14.89,14.97,1479255.0,14.91,14.97,14.89,14.97,1479255.0
2015-10-08 10:40:00,14.97,14.99,14.94,14.96,1245705.0,14.97,14.99,14.94,14.96,1245705.0
2015-10-08 10:45:00,14.96,15.01,14.91,14.91,1024020.0,14.96,15.01,14.91,14.91,1024020.0
2015-10-08 10:50:00,14.93,14.95,14.89,14.92,768630.0,14.93,14.95,14.89,14.92,768630.0
2015-10-08 10:55:00,14.9,14.95,14.9,14.95,754770.0,14.9,14.95,14.9,14.95,754770.0
2015-10-08 11:00:00,14.95,14.96,14.83,14.88,1861200.0,14.95,14.96,14.83,14.88,1861200.0
2015-10-08 11:05:00,14.88,14.89,14.84,14.89,1332780.0,14.88,14.89,14.84,14.89,1332780.0
2015-10-08 11:10:00,14.89,14.91,14.84,14.85,1283730.0,14.89,14.91,14.84,14.85,1283730.0
2015-10-08 11:15:00,14.84,14.94,14.84,14.94,839385.0,14.84,14.94,14.84,14.94,839385.0
2015-10-08 11:20:00,14.94,14.98,14.9,14.91,1365765.0,14.94,14.98,14.9,14.91,1365765.0
2015-10-08 11:25:00,14.91,14.92,14.87,14.88,853095.0,14.91,14.92,14.87,14.88,853095.0
2015-10-08 11:30:00,14.88,14.91,14.87,14.9,555825.0,14.88,14.91,14.87,14.9,555825.0
2015-10-08 11:35:00,14.9,14.9,14.83,14.85,860385.0,14.9,14.9,14.83,14.85,860385.0
2015-10-08 11:40:00,14.84,14.88,14.84,14.88,816015.0,14.84,14.88,14.84,14.88,816015.0
2015-10-08 11:45:00,14.86,14.86,14.75,14.83,1943970.0,14.86,14.86,14.75,14.83,1943970.0
2015-10-08 11:50:00,14.83,14.86,14.81,14.81,815715.0,14.83,14.86,14.81,14.81,815715.0
2015-10-08 11:55:00,14.81,14.83,14.8,14.82,903225.0,14.81,14.83,14.8,14.82,903225.0
2015-10-08 12:00:00,14.81,15.0,14.81,14.98,2018295.0,14.81,15.0,14.81,14.98,2018295.0
2015-10-08 12:05:00,14.98,15.04,14.96,14.96,2324625.0,14.98,15.04,14.96,14.96,2324625.0
2015-10-08 12:10:00,14.96,15.02,14.95,15.01,883740.0,14.96,15.02,14.95,15.01,883740.0
2015-10-08 12:15:00,15.01,15.05,14.99,14.99,838335.0,15.01,15.05,14.99,14.99,838335.0
2015-10-08 12:20:00,14.99,15.02,14.97,14.97,838905.0,14.99,15.02,14.97,14.97,838905.0
2015-10-08 12:25:00,14.97,14.98,14.9,14.92,653970.0,14.97,14.98,14.9,14.92,653970.0
2015-10-08 12:30:00,14.91,14.98,14.9,14.98,563730.0,14.91,14.98,14.9,14.98,563730.0
2015-10-08 12:35:00,14.98,14.98,14.93,14.95,294615.0,14.98,14.98,14.93,14.95,294615.0
2015-10-08 12:40:00,14.95,14.98,14.93,14.93,378060.0,14.95,14.98,14.93,14.93,378060.0
2015-10-08 12:45:00,14.93,14.93,14.88,14.89,750630.0,14.93,14.93,14.88,14.89,750630.0
2015-10-08 12:50:00,14.89,14.9,14.85,14.87,963675.0,14.89,14.9,14.85,14.87,963675.0
2015-10-08 12:55:00,14.88,14.89,14.86,14.88,291300.0,14.88,14.89,14.86,14.88,291300.0
2015-10-08 13:00:00,14.87,14.93,14.87,14.9,578265.0,14.87,14.93,14.87,14.9,578265.0
2015-10-08 13:05:00,14.89,14.96,14.89,14.95,446010.0,14.89,14.96,14.89,14.95,446010.0
2015-10-08 13:10:00,14.95,14.98,14.92,14.98,529365.0,14.95,14.98,14.92,14.98,529365.0
2015-10-08 13:15:00,14.97,15.01,14.97,15.0,743955.0,14.97,15.01,14.97,15.0,743955.0
2015-10-08 13:20:00,15.01,15.06,15.0,15.06,583515.0,15.01,15.06,15.0,15.06,583515.0
2015-10-08 13:25:00,15.06,15.12,15.02,15.02,818940.0,15.06,15.12,15.02,15.02,818940.0
2015-10-08 13:30:00,15.03,15.05,15.01,15.03,307515.0,15.03,15.05,15.01,15.03,307515.0
2015-10-08 13:35:00,15.03,15.05,15.02,15.04,382890.0,15.03,15.05,15.02,15.04,382890.0
2015-10-08 13:40:00,15.05,15.06,15.04,15.05,202380.0,15.05,15.06,15.04,15.05,202380.0
2015-10-08 13:45:00,15.04,15.05,14.98,14.99,442110.0,15.04,15.05,14.98,14.99,442110.0
2015-10-08 13:50:00,14.99,15.0,14.98,14.99,394560.0,14.99,15.0,14.98,14.99,394560.0
2015-10-08 13:55:00,14.99,15.04,14.98,15.01,758700.0,14.99,15.04,14.98,15.01,758700.0
2015-10-08 14:00:00,15.01,15.14,15.01,15.12,1293135.0,15.01,15.14,15.01,15.12,1293135.0
2015-10-08 14:05:00,15.11,15.13,15.02,15.04,447420.0,15.11,15.13,15.02,15.04,447420.0
2015-10-08 14:10:00,15.04,15.08,15.03,15.05,348870.0,15.04,15.08,15.03,15.05,348870.0
2015-10-08 14:15:00,15.06,15.07,15.01,15.04,361230.0,15.06,15.07,15.01,15.04,361230.0
2015-10-08 14:20:00,15.04,15.04,14.99,15.03,764985.0,15.04,15.04,14.99,15.03,764985.0
2015-10-08 14:25:00,15.04,15.06,14.97,15.01,682350.0,15.04,15.06,14.97,15.01,682350.0
2015-10-08 14:30:00,15.0,15.05,15.0,15.03,616755.0,15.0,15.05,15.0,15.03,616755.0
2015-10-08 14:35:00,15.04,15.05,15.02,15.03,484875.0,15.04,15.05,15.02,15.03,484875.0
2015-10-08 14:40:00,15.02,15.08,15.02,15.04,524940.0,15.02,15.08,15.02,15.04,524940.0
2015-10-08 14:45:00,15.05,15.07,15.0,15.05,521715.0,15.05,15.07,15.0,15.05,521715.0
2015-10-08 14:50:00,15.04,15.08,15.04,15.07,971250.0,15.04,15.08,15.04,15.07,971250.0
2015-10-08 14:55:00,15.07,15.18,15.07,15.17,1239495.0,15.07,15.18,15.07,15.17,1239495.0
2015-10-08 15:00:00,15.18,15.2,15.16,15.17,661185.0,15.18,15.2,15.16,15.17,661185.0
2015-10-08 15:05:00,15.18,15.18,15.15,15.17,723210.0,15.18,15.18,15.15,15.17,723210.0
2015-10-08 15:10:00,15.17,15.21,15.17,15.2,1350660.0,15.17,15.21,15.17,15.2,1350660.0
2015-10-08 15:15:00,15.19,15.23,15.18,15.19,836835.0,15.19,15.23,15.18,15.19,836835.0
2015-10-08 15:20:00,15.19,15.19,15.11,15.13,1191720.0,15.19,15.19,15.11,15.13,1191720.0
2015-10-08 15:25:00,15.12,15.13,15.09,15.11,1178055.0,15.12,15.13,15.09,15.11,1178055.0
2015-10-08 15:30:00,15.11,15.13,15.1,15.1,574290.0,15.11,15.13,15.1,15.1,574290.0
2015-10-08 15:35:00,15.1,15.12,15.07,15.07,706740.0,15.1,15.12,15.07,15.07,706740.0
2015-10-08 15:40:00,15.07,15.08,15.0,15.07,1312005.0,15.07,15.08,15.0,15.07,1312005.0
2015-10-08 15:45:00,15.08,15.11,15.06,15.1,826455.0,15.08,15.11,15.06,15.1,826455.0
2015-10-08 15:50:00,15.1,15.12,15.08,15.11,1076895.0,15.1,15.12,15.08,15.11,1076895.0
2015-10-08 15:55:00,15.11,15.12,15.09,15.11,1618350.0,15.11,15.12,15.09,15.11,1618350.0
2015-10-09 09:30:00,14.73,14.96,14.64,14.71,6246855.0,14.73,14.96,14.64,14.71,6246855.0
2015-10-09 09:35:00,14.72,14.73,14.56,14.6,4261020.0,14.72,14.73,14.56,14.6,4261020.0
2015-10-09 09:40:00,14.61,14.7,14.59,14.63,3087780.0,14.61,14.7,14.59,14.63,3087780.0
2015-10-09 09:45:00,14.62,14.65,14.58,14.62,1992810.0,14.62,14.65,14.58,14.62,1992810.0
2015-10-09 09:50:00,14.62,14.77,14.62,14.73,2742075.0,14.62,14.77,14.62,14.73,2742075.0
2015-10-09 09:55:00,14.73,14.76,14.64,14.71,1814955.0,14.73,14.76,14.64,14.71,1814955.0
2015-10-09 10:00:00,14.71,14.78,14.7,14.72,1603800.0,14.71,14.78,14.7,14.72,1603800.0
2015-10-09 10:05:00,14.72,14.73,14.65,14.69,1285860.0,14.72,14.73,14.65,14.69,1285860.0
2015-10-09 10:10:00,14.68,14.76,14.68,14.75,1621470.0,14.68,14.76,14.68,14.75,1621470.0
2015-10-09 10:15:00,14.75,14.79,14.72,14.77,1753140.0,14.75,14.79,14.72,14.77,1753140.0
2015-10-09 10:20:00,14.78,14.86,14.77,14.82,2175060.0,14.78,14.86,14.77,14.82,2175060.0
2015-10-09 10:25:00,14.81,14.85,14.77,14.82,1233630.0,14.81,14.85,14.77,14.82,1233630.0
2015-10-09 10:30:00,14.82,14.83,14.77,14.8,1410420.0,14.82,14.83,14.77,14.8,1410420.0
2015-10-09 10:35:00,14.8,14.83,14.8,14.82,717705.0,14.8,14.83,14.8,14.82,717705.0
2015-10-09 10:40:00,14.82,14.86,14.82,14.84,1256415.0,14.82,14.86,14.82,14.84,1256415.0
2015-10-09 10:45:00,14.84,14.84,14.78,14.79,737535.0,14.84,14.84,14.78,14.79,737535.0
2015-10-09 10:50:00,14.79,14.79,14.73,14.78,1044495.0,14.79,14.79,14.73,14.78,1044495.0
2015-10-09 10:55:00,14.78,14.83,14.77,14.82,550950.0,14.78,14.83,14.77,14.82,550950.0
2015-10-09 11:00:00,14.82,14.84,14.76,14.79,849075.0,14.82,14.84,14.76,14.79,849075.0
2015-10-09 11:05:00,14.79,14.82,14.78,14.8,586050.0,14.79,14.82,14.78,14.8,586050.0
2015-10-09 11:10:00,14.8,14.81,14.77,14.79,723315.0,14.8,14.81,14.77,14.79,723315.0
2015-10-09 11:15:00,14.8,14.82,14.78,14.8,483600.0,14.8,14.82,14.78,14.8,483600.0
2015-10-09 11:20:00,14.81,14.83,14.8,14.83,814425.0,14.81,14.83,14.8,14.83,814425.0
2015-10-09 11:25:00,14.83,14.93,14.82,14.92,2032635.0,14.83,14.93,14.82,14.92,2032635.0
2015-10-09 11:30:00,14.92,14.92,14.86,14.88,652125.0,14.92,14.92,14.86,14.88,652125.0
2015-10-09 11:35:00,14.88,14.9,14.86,14.88,567360.0,14.88,14.9,14.86,14.88,567360.0
2015-10-09 11:40:00,14.88,14.89,14.8,14.81,756270.0,14.88,14.89,14.8,14.81,756270.0
2015-10-09 11:45:00,14.81,14.86,14.81,14.81,611670.0,14.81,14.86,14.81,14.81,611670.0
2015-10-09 11:50:00,14.82,14.83,14.75,14.75,657510.0,14.82,14.83,14.75,14.75,657510.0
2015-10-09 11:55:00,14.75,14.8,14.74,14.79,424830.0,14.75,14.8,14.74,14.79,424830.0
2015-10-09 12:00:00,14.79,14.82,14.79,14.8,410565.0,14.79,14.82,14.79,14.8,410565.0
2015-10-09 12:05:00,14.8,14.81,14.75,14.75,694320.0,14.8,14.81,14.75,14.75,694320.0
2015-10-09 12:10:00,14.75,14.77,14.74,14.77,579090.0,14.75,14.77,14.74,14.77,579090.0
2015-10-09 12:15:00,14.77,14.79,14.75,14.77,540600.0,14.77,14.79,14.75,14.77,540600.0
2015-10-09 12:20:00,14.77,14.79,14.75,14.76,624045.0,14.77,14.79,14.75,14.76,624045.0
2015-10-09 12:25:00,14.75,14.8,14.75,14.8,226560.0,14.75,14.8,14.75,14.8,226560.0
2015-10-09 12:30:00,14.8,14.8,14.74,14.76,467985.0,14.8,14.8,14.74,14.76,467985.0
2015-10-09 12:35:00,14.76,14.76,14.74,14.75,515355.0,14.76,14.76,14.74,14.75,515355.0
2015-10-09 12:40:00,14.74,14.76,14.73,14.73,645180.0,14.74,14.76,14.73,14.73,645180.0
2015-10-09 12:45:00,14.73,14.79,14.73,14.78,710175.0,14.73,14.79,14.73,14.78,710175.0
2015-10-09 12:50:00,14.78,14.81,14.76,14.79,856710.0,14.78,14.81,14.76,14.79,856710.0
2015-10-09 12:55:00,14.8,14.82,14.78,14.8,455895.0,14.8,14.82,14.78,14.8,455895.0
2015-10-09 13:00:00,14.8,14.85,14.8,14.83,416220.0,14.8,14.85,14.8,14.83,416220.0
2015-10-09 13:05:00,14.82,14.83,14.77,14.77,256425.0,14.82,14.83,14.77,14.77,256425.0
2015-10-09 13:10:00,14.77,14.78,14.74,14.76,689970.0,14.77,14.78,14.74,14.76,689970.0
2015-10-09 13:15:00,14.75,14.79,14.75,14.79,259380.0,14.75,14.79,14.75,14.79,259380.0
2015-10-09 13:20:00,14.79,14.81,14.78,14.78,243600.0,14.79,14.81,14.78,14.78,243600.0
2015-10-09 13:25:00,14.78,14.79,14.77,14.78,240750.0,14.78,14.79,14.77,14.78,240750.0
2015-10-09 13:30:00,14.77,14.77,14.74,14.75,414555.0,14.77,14.77,14.74,14.75,414555.0
2015-10-09 13:35:00,14.75,14.75,14.71,14.74,716100.0,14.75,14.75,14.71,14.74,716100.0
2015-10-09 13:40:00,14.75,14.75,14.71,14.72,1000545.0,14.75,14.75,14.71,14.72,1000545.0
2015-10-09 13:45:00,14.73,14.75,14.72,14.73,426360.0,14.73,14.75,14.72,14.73,426360.0
2015-10-09 13:50:00,14.73,14.74,14.7,14.72,360105.0,14.73,14.74,14.7,14.72,360105.0
2015-10-09 13:55:00,14.72,14.77,14.71,14.75,304245.0,14.72,14.77,14.71,14.75,304245.0
2015-10-09 14:00:00,14.74,14.76,14.74,14.74,822495.0,14.74,14.76,14.74,14.74,822495.0
2015-10-09 14:05:00,14.75,14.77,14.74,14.75,424320.0,14.75,14.77,14.74,14.75,424320.0
2015-10-09 14:10:00,14.75,14.76,14.74,14.76,240690.0,14.75,14.76,14.74,14.76,240690.0
2015-10-09 14:15:00,14.76,14.76,14.73,14.75,422670.0,14.76,14.76,14.73,14.75,422670.0
2015-10-09 14:20:00,14.75,14.78,14.75,14.77,679845.0,14.75,14.78,14.75,14.77,679845.0
2015-10-09 14:25:00,14.78,14.79,14.77,14.78,342435.0,14.78,14.79,14.77,14.78,342435.0
2015-10-09 14:30:00,14.78,14.78,14.75,14.76,246000.0,14.78,14.78,14.75,14.76,246000.0
2015-10-09 14:35:00,14.75,14.77,14.74,14.76,528270.0,14.75,14.77,14.74,14.76,528270.0
2015-10-09 14:40:00,14.76,14.78,14.75,14.77,288465.0,14.76,14.78,14.75,14.77,288465.0
2015-10-09 14:45:00,14.76,14.79,14.76,14.78,497010.0,14.76,14.79,14.76,14.78,497010.0
2015-10-09 14:50:00,14.79,14.83,14.78,14.8,1057035.0,14.79,14.83,14.78,14.8,1057035.0
2015-10-09 14:55:00,14.82,14.83,14.79,14.81,907050.0,14.82,14.83,14.79,14.81,907050.0
2015-10-09 15:00:00,14.82,14.82,14.79,14.8,447915.0,14.82,14.82,14.79,14.8,447915.0
2015-10-09 15:05:00,14.81,14.84,14.81,14.82,649230.0,14.81,14.84,14.81,14.82,649230.0
2015-10-09 15:10:00,14.83,14.83,14.8,14.82,431790.0,14.83,14.83,14.8,14.82,431790.0
2015-10-09 15:15:00,14.82,14.84,14.81,14.83,760995.0,14.82,14.84,14.81,14.83,760995.0
2015-10-09 15:20:00,14.83,14.84,14.8,14.83,976920.0,14.83,14.84,14.8,14.83,976920.0
2015-10-09 15:25:00,14.83,14.85,14.82,14.83,770640.0,14.83,14.85,14.82,14.83,770640.0
2015-10-09 15:30:00,14.84,14.86,14.83,14.86,1058415.0,14.84,14.86,14.83,14.86,1058415.0
2015-10-09 15:35:00,14.86,14.86,14.79,14.8,1639875.0,14.86,14.86,14.79,14.8,1639875.0
2015-10-09 15:40:00,14.8,14.83,14.8,14.81,1073880.0,14.8,14.83,14.8,14.81,1073880.0
2015-10-09 15:45:00,14.81,14.81,14.77,14.78,984870.0,14.81,14.81,14.77,14.78,984870.0
2015-10-09 15:50:00,14.78,14.78,14.73,14.74,2266770.0,14.78,14.78,14.73,14.74,2266770.0
2015-10-09 15:55:00,14.74,14.75,14.71,14.71,2876025.0,14.74,14.75,14.71,14.71,2876025.0
2015-10-12 09:30:00,14.87,14.87,14.74,14.77,1379505.0,14.87,14.87,14.74,14.77,1379505.0
2015-10-12 09:35:00,14.75,14.77,14.67,14.67,1149285.0,14.75,14.77,14.67,14.67,1149285.0
2015-10-12 09:40:00,14.69,14.75,14.67,14.75,1257855.0,14.69,14.75,14.67,14.75,1257855.0
2015-10-12 09:45:00,14.75,14.83,14.74,14.75,912585.0,14.75,14.83,14.74,14.75,912585.0
2015-10-12 09:50:00,14.77,14.77,14.67,14.69,864780.0,14.77,14.77,14.67,14.69,864780.0
2015-10-12 09:55:00,14.69,14.69,14.63,14.66,1588785.0,14.69,14.69,14.63,14.66,1588785.0
2015-10-12 10:00:00,14.65,14.66,14.59,14.65,1439535.0,14.65,14.66,14.59,14.65,1439535.0
2015-10-12 10:05:00,14.65,14.68,14.62,14.66,807240.0,14.65,14.68,14.62,14.66,807240.0
2015-10-12 10:10:00,14.66,14.73,14.66,14.68,734400.0,14.66,14.73,14.66,14.68,734400.0
2015-10-12 10:15:00,14.68,14.68,14.64,14.65,407700.0,14.68,14.68,14.64,14.65,407700.0
2015-10-12 10:20:00,14.65,14.68,14.59,14.59,1160610.0,14.65,14.68,14.59,14.59,1160610.0
2015-10-12 10:25:00,14.6,14.61,14.55,14.6,1084245.0,14.6,14.61,14.55,14.6,1084245.0
2015-10-12 10:30:00,14.59,14.63,14.57,14.58,585600.0,14.59,14.63,14.57,14.58,585600.0
2015-10-12 10:35:00,14.59,14.6,14.57,14.59,714735.0,14.59,14.6,14.57,14.59,714735.0
2015-10-12 10:40:00,14.59,14.64,14.58,14.64,598500.0,14.59,14.64,14.58,14.64,598500.0
2015-10-12 10:45:00,14.64,14.66,14.62,14.65,513780.0,14.64,14.66,14.62,14.65,513780.0
2015-10-12 10:50:00,14.65,14.68,14.64,14.67,656955.0,14.65,14.68,14.64,14.67,656955.0
2015-10-12 10:55:00,14.67,14.72,14.67,14.69,671415.0,14.67,14.72,14.67,14.69,671415.0
2015-10-12 11:00:00,14.7,14.72,14.67,14.7,633630.0,14.7,14.72,14.67,14.7,633630.0
2015-10-12 11:05:00,14.69,14.71,14.68,14.7,337050.0,14.69,14.71,14.68,14.7,337050.0
2015-10-12 11:10:00,14.7,14.73,14.69,14.7,815385.0,14.7,14.73,14.69,14.7,815385.0
2015-10-12 11:15:00,14.7,14.72,14.67,14.68,499635.0,14.7,14.72,14.67,14.68,499635.0
2015-10-12 11:20:00,14.68,14.69,14.66,14.67,205575.0,14.68,14.69,14.66,14.67,205575.0
2015-10-12 11:25:00,14.67,14.69,14.67,14.68,394800.0,14.67,14.69,14.67,14.68,394800.0
2015-10-12 11:30:00,14.68,14.69,14.65,14.65,694245.0,14.68,14.69,14.65,14.65,694245.0
2015-10-12 11:35:00,14.66,14.68,14.65,14.66,267600.0,14.66,14.68,14.65,14.66,267600.0
2015-10-12 11:40:00,14.66,14.71,14.65,14.69,458610.0,14.66,14.71,14.65,14.69,458610.0
2015-10-12 11:45:00,14.69,14.7,14.68,14.68,217170.0,14.69,14.7,14.68,14.68,217170.0
2015-10-12 11:50:00,14.68,14.7,14.67,14.68,539580.0,14.68,14.7,14.67,14.68,539580.0
2015-10-12 11:55:00,14.68,14.69,14.66,14.66,338025.0,14.68,14.69,14.66,14.66,338025.0
2015-10-12 12:00:00,14.66,14.66,14.62,14.63,445140.0,14.66,14.66,14.62,14.63,445140.0
2015-10-12 12:05:00,14.63,14.63,14.58,14.58,508845.0,14.63,14.63,14.58,14.58,508845.0
2015-10-12 12:10:00,14.6,14.61,14.57,14.58,984795.0,14.6,14.61,14.57,14.58,984795.0
2015-10-12 12:15:00,14.58,14.6,14.57,14.57,709470.0,14.58,14.6,14.57,14.57,709470.0
2015-10-12 12:20:00,14.58,14.58,14.5,14.51,1426530.0,14.58,14.58,14.5,14.51,1426530.0
2015-10-12 12:25:00,14.51,14.52,14.46,14.48,1398255.0,14.51,14.52,14.46,14.48,1398255.0
2015-10-12 12:30:00,14.48,14.51,14.48,14.5,699315.0,14.48,14.51,14.48,14.5,699315.0
2015-10-12 12:35:00,14.49,14.52,14.49,14.51,524040.0,14.49,14.52,14.49,14.51,524040.0
2015-10-12 12:40:00,14.51,14.51,14.48,14.48,405690.0,14.51,14.51,14.48,14.48,405690.0
2015-10-12 12:45:00,14.48,14.52,14.48,14.51,662400.0,14.48,14.52,14.48,14.51,662400.0
2015-10-12 12:50:00,14.51,14.53,14.51,14.53,670605.0,14.51,14.53,14.51,14.53,670605.0
2015-10-12 12:55:00,14.53,14.56,14.53,14.56,574800.0,14.53,14.56,14.53,14.56,574800.0
2015-10-12 13:00:00,14.56,14.57,14.55,14.55,382605.0,14.56,14.57,14.55,14.55,382605.0
2015-10-12 13:05:00,14.56,14.57,14.51,14.54,413145.0,14.56,14.57,14.51,14.54,413145.0
2015-10-12 13:10:00,14.54,14.54,14.51,14.52,211800.0,14.54,14.54,14.51,14.52,211800.0
2015-10-12 13:15:00,14.52,14.53,14.51,14.53,220965.0,14.52,14.53,14.51,14.53,220965.0
2015-10-12 13:20:00,14.53,14.56,14.53,14.55,318045.0,14.53,14.56,14.53,14.55,318045.0
2015-10-12 13:25:00,14.54,14.55,14.53,14.54,120510.0,14.54,14.55,14.53,14.54,120510.0
2015-10-12 13:30:00,14.54,14.56,14.54,14.54,289170.0,14.54,14.56,14.54,14.54,289170.0
2015-10-12 13:35:00,14.54,14.55,14.54,14.55,153915.0,14.54,14.55,14.54,14.55,153915.0
2015-10-12 13:40:00,14.55,14.55,14.53,14.54,318945.0,14.55,14.55,14.53,14.54,318945.0
2015-10-12 13:45:00,14.55,14.56,14.54,14.56,276840.0,14.55,14.56,14.54,14.56,276840.0
2015-10-12 13:50:00,14.56,14.56,14.55,14.55,335310.0,14.56,14.56,14.55,14.55,335310.0
2015-10-12 13:55:00,14.55,14.56,14.54,14.55,144900.0,14.55,14.56,14.54,14.55,144900.0
2015-10-12 14:00:00,14.55,14.55,14.52,14.53,261015.0,14.55,14.55,14.52,14.53,261015.0
2015-10-12 14:05:00,14.53,14.54,14.53,14.53,258855.0,14.53,14.54,14.53,14.53,258855.0
2015-10-12 14:10:00,14.53,14.55,14.53,14.54,130590.0,14.53,14.55,14.53,14.54,130590.0
2015-10-12 14:15:00,14.54,14.55,14.54,14.55,258120.0,14.54,14.55,14.54,14.55,258120.0
2015-10-12 14:20:00,14.55,14.56,14.54,14.56,345240.0,14.55,14.56,14.54,14.56,345240.0
2015-10-12 14:25:00,14.55,14.56,14.55,14.56,284205.0,14.55,14.56,14.55,14.56,284205.0
2015-10-12 14:30:00,14.56,14.57,14.55,14.56,149835.0,14.56,14.57,14.55,14.56,149835.0
2015-10-12 14:35:00,14.56,14.57,14.54,14.54,316500.0,14.56,14.57,14.54,14.54,316500.0
2015-10-12 14:40:00,14.54,14.54,14.52,14.53,212730.0,14.54,14.54,14.52,14.53,212730.0
2015-10-12 14:45:00,14.53,14.53,14.52,14.53,131490.0,14.53,14.53,14.52,14.53,131490.0
2015-10-12 14:50:00,14.53,14.54,14.52,14.53,239010.0,14.53,14.54,14.52,14.53,239010.0
2015-10-12 14:55:00,14.53,14.53,14.48,14.49,417720.0,14.53,14.53,14.48,14.49,417720.0
2015-10-12 15:00:00,14.49,14.52,14.48,14.48,572475.0,14.49,14.52,14.48,14.48,572475.0
2015-10-12 15:05:00,14.48,14.5,14.47,14.48,430935.0,14.48,14.5,14.47,14.48,430935.0
2015-10-12 15:10:00,14.48,14.48,14.46,14.46,687195.0,14.48,14.48,14.46,14.46,687195.0
2015-10-12 15:15:00,14.47,14.47,14.42,14.43,630120.0,14.47,14.47,14.42,14.43,630120.0
2015-10-12 15:20:00,14.43,14.47,14.42,14.46,627795.0,14.43,14.47,14.42,14.46,627795.0
2015-10-12 15:25:00,14.46,14.48,14.46,14.48,364095.0,14.46,14.48,14.46,14.48,364095.0
2015-10-12 15:30:00,14.48,14.5,14.47,14.48,642285.0,14.48,14.5,14.47,14.48,642285.0
2015-10-12 15:35:00,14.48,14.48,14.45,14.46,646875.0,14.48,14.48,14.45,14.46,646875.0
2015-10-12 15:40:00,14.46,14.46,14.43,14.44,906825.0,14.46,14.46,14.43,14.44,906825.0
2015-10-12 15:45:00,14.44,14.46,14.42,14.43,911970.0,14.44,14.46,14.42,14.43,911970.0
2015-10-12 15:50:00,14.43,14.45,14.37,14.38,1715625.0,14.43,14.45,14.37,14.38,1715625.0
2015-10-12 15:55:00,14.38,14.4,14.35,14.36,3381315.0,14.38,14.4,14.35,14.36,3381315.0
2015-10-13 09:30:00,14.27,14.36,14.08,14.36,4905600.0,14.27,14.36,14.08,14.36,4905600.0
2015-10-13 09:35:00,14.36,14.52,14.26,14.46,3914505.0,14.36,14.52,14.26,14.46,3914505.0
2015-10-13 09:40:00,14.47,14.58,14.4,14.56,3378720.0,14.47,14.58,14.4,14.56,3378720.0
2015-10-13 09:45:00,14.53,14.59,14.5,14.56,1567845.0,14.53,14.59,14.5,14.56,1567845.0
2015-10-13 09:50:00,14.56,14.7,14.56,14.68,2688810.0,14.56,14.7,14.56,14.68,2688810.0
2015-10-13 09:55:00,14.67,14.71,14.61,14.62,2548665.0,14.67,14.71,14.61,14.62,2548665.0
2015-10-13 10:00:00,14.62,14.65,14.54,14.65,1944135.0,14.62,14.65,14.54,14.65,1944135.0
2015-10-13 10:05:00,14.66,14.69,14.62,14.67,1572810.0,14.66,14.69,14.62,14.67,1572810.0
2015-10-13 10:10:00,14.67,14.76,14.67,14.68,1834320.0,14.67,14.76,14.67,14.68,1834320.0
2015-10-13 10:15:00,14.68,14.75,14.67,14.72,1305795.0,14.68,14.75,14.67,14.72,1305795.0
2015-10-13 10:20:00,14.73,14.77,14.7,14.75,1004490.0,14.73,14.77,14.7,14.75,1004490.0
2015-10-13 10:25:00,14.75,14.77,14.69,14.72,1060200.0,14.75,14.77,14.69,14.72,1060200.0
2015-10-13 10:30:00,14.72,14.75,14.69,14.74,1117305.0,14.72,14.75,14.69,14.74,1117305.0
2015-10-13 10:35:00,14.73,14.79,14.71,14.73,827325.0,14.73,14.79,14.71,14.73,827325.0
2015-10-13 10:40:00,14.73,14.76,14.72,14.75,767100.0,14.73,14.76,14.72,14.75,767100.0
2015-10-13 10:45:00,14.76,14.76,14.66,14.66,914430.0,14.76,14.76,14.66,14.66,914430.0
2015-10-13 10:50:00,14.66,14.74,14.66,14.72,592680.0,14.66,14.74,14.66,14.72,592680.0
2015-10-13 10:55:00,14.73,14.79,14.73,14.76,839055.0,14.73,14.79,14.73,14.76,839055.0
2015-10-13 11:00:00,14.76,14.77,14.72,14.75,366060.0,14.76,14.77,14.72,14.75,366060.0
2015-10-13 11:05:00,14.76,14.77,14.73,14.74,870930.0,14.76,14.77,14.73,14.74,870930.0
2015-10-13 11:10:00,14.74,14.76,14.71,14.72,442980.0,14.74,14.76,14.71,14.72,442980.0
2015-10-13 11:15:00,14.72,14.74,14.71,14.71,322485.0,14.72,14.74,14.71,14.71,322485.0
2015-10-13 11:20:00,14.71,14.72,14.67,14.68,571650.0,14.71,14.72,14.67,14.68,571650.0
2015-10-13 11:25:00,14.68,14.7,14.67,14.68,591495.0,14.68,14.7,14.67,14.68,591495.0
2015-10-13 11:30:00,14.68,14.72,14.68,14.7,566205.0,14.68,14.72,14.68,14.7,566205.0
2015-10-13 11:35:00,14.7,14.76,14.68,14.76,793980.0,14.7,14.76,14.68,14.76,793980.0
2015-10-13 11:40:00,14.75,14.77,14.72,14.73,767325.0,14.75,14.77,14.72,14.73,767325.0
2015-10-13 11:45:00,14.73,14.8,14.73,14.79,788760.0,14.73,14.8,14.73,14.79,788760.0
2015-10-13 11:50:00,14.79,14.8,14.77,14.78,459645.0,14.79,14.8,14.77,14.78,459645.0
2015-10-13 11:55:00,14.78,14.82,14.78,14.81,784230.0,14.78,14.82,14.78,14.81,784230.0
2015-10-13 12:00:00,14.81,14.84,14.79,14.79,709950.0,14.81,14.84,14.79,14.79,709950.0
2015-10-13 12:05:00,14.8,14.8,14.71,14.73,740775.0,14.8,14.8,14.71,14.73,740775.0
2015-10-13 12:10:00,14.74,14.76,14.72,14.74,401400.0,14.74,14.76,14.72,14.74,401400.0
2015-10-13 12:15:00,14.75,14.77,14.72,14.72,337155.0,14.75,14.77,14.72,14.72,337155.0
2015-10-13 12:20:00,14.72,14.74,14.7,14.72,513750.0,14.72,14.74,14.7,14.72,513750.0
2015-10-13 12:25:00,14.72,14.72,14.69,14.69,384750.0,14.72,14.72,14.69,14.69,384750.0
2015-10-13 12:30:00,14.69,14.75,14.69,14.74,468930.0,14.69,14.75,14.69,14.74,468930.0
2015-10-13 12:35:00,14.74,14.75,14.72,14.74,102705.0,14.74,14.75,14.72,14.74,102705.0
2015-10-13 12:40:00,14.74,14.76,14.74,14.74,189360.0,14.74,14.76,14.74,14.74,189360.0
2015-10-13 12:45:00,14.74,14.75,14.69,14.69,566925.0,14.74,14.75,14.69,14.69,566925.0
2015-10-13 12:50:00,14.7,14.7,14.63,14.63,861495.0,14.7,14.7,14.63,14.63,861495.0
2015-10-13 12:55:00,14.63,14.64,14.6,14.62,536745.0,14.63,14.64,14.6,14.62,536745.0
2015-10-13 13:00:00,14.62,14.66,14.61,14.65,317550.0,14.62,14.66,14.61,14.65,317550.0
2015-10-13 13:05:00,14.66,14.66,14.61,14.63,671520.0,14.66,14.66,14.61,14.63,671520.0
2015-10-13 13:10:00,14.62,14.67,14.61,14.65,482445.0,14.62,14.67,14.61,14.65,482445.0
2015-10-13 13:15:00,14.65,14.68,14.65,14.68,312675.0,14.65,14.68,14.65,14.68,312675.0
2015-10-13 13:20:00,14.68,14.68,14.63,14.64,479115.0,14.68,14.68,14.63,14.64,479115.0
2015-10-13 13:25:00,14.64,14.69,14.63,14.67,326145.0,14.64,14.69,14.63,14.67,326145.0
2015-10-13 13:30:00,14.67,14.69,14.67,14.68,415245.0,14.67,14.69,14.67,14.68,415245.0
2015-10-13 13:35:00,14.68,14.69,14.63,14.65,292155.0,14.68,14.69,14.63,14.65,292155.0
2015-10-13 13:40:00,14.65,14.72,14.65,14.7,325905.0,14.65,14.72,14.65,14.7,325905.0
2015-10-13 13:45:00,14.7,14.75,14.7,14.71,469290.0,14.7,14.75,14.7,14.71,469290.0
2015-10-13 13:50:00,14.71,14.74,14.7,14.71,384285.0,14.71,14.74,14.7,14.71,384285.0
2015-10-13 13:55:00,14.71,14.72,14.68,14.72,436095.0,14.71,14.72,14.68,14.72,436095.0
2015-10-13 14:00:00,14.71,14.74,14.7,14.72,675705.0,14.71,14.74,14.7,14.72,675705.0
2015-10-13 14:05:00,14.72,14.78,14.71,14.75,593685.0,14.72,14.78,14.71,14.75,593685.0
2015-10-13 14:10:00,14.76,14.77,14.73,14.75,436890.0,14.76,14.77,14.73,14.75,436890.0
2015-10-13 14:15:00,14.74,14.76,14.72,14.75,544290.0,14.74,14.76,14.72,14.75,544290.0
2015-10-13 14:20:00,14.75,14.77,14.74,14.74,397635.0,14.75,14.77,14.74,14.74,397635.0
2015-10-13 14:25:00,14.75,14.77,14.7,14.72,581580.0,14.75,14.77,14.7,14.72,581580.0
2015-10-13 14:30:00,14.72,14.72,14.68,14.69,326280.0,14.72,14.72,14.68,14.69,326280.0
2015-10-13 14:35:00,14.7,14.73,14.7,14.7,163035.0,14.7,14.73,14.7,14.7,163035.0
2015-10-13 14:40:00,14.71,14.72,14.69,14.69,216810.0,14.71,14.72,14.69,14.69,216810.0
2015-10-13 14:45:00,14.7,14.74,14.7,14.72,438210.0,14.7,14.74,14.7,14.72,438210.0
2015-10-13 14:50:00,14.72,14.74,14.71,14.73,306660.0,14.72,14.74,14.71,14.73,306660.0
2015-10-13 14:55:00,14.73,14.75,14.72,14.73,253155.0,14.73,14.75,14.72,14.73,253155.0
2015-10-13 15:00:00,14.74,14.75,14.72,14.72,417405.0,14.74,14.75,14.72,14.72,417405.0
2015-10-13 15:05:00,14.72,14.75,14.7,14.75,594945.0,14.72,14.75,14.7,14.75,594945.0
2015-10-13 15:10:00,14.74,14.75,14.72,14.73,657750.0,14.74,14.75,14.72,14.73,657750.0
2015-10-13 15:15:00,14.73,14.74,14.71,14.72,510285.0,14.73,14.74,14.71,14.72,510285.0
2015-10-13 15:20:00,14.71,14.72,14.66,14.67,681840.0,14.71,14.72,14.66,14.67,681840.0
2015-10-13 15:25:00,14.67,14.69,14.66,14.67,859545.0,14.67,14.69,14.66,14.67,859545.0
2015-10-13 15:30:00,14.67,14.68,14.61,14.62,1125600.0,14.67,14.68,14.61,14.62,1125600.0
2015-10-13 15:35:00,14.62,14.65,14.61,14.65,896880.0,14.62,14.65,14.61,14.65,896880.0
2015-10-13 15:40:00,14.65,14.66,14.61,14.61,1247340.0,14.65,14.66,14.61,14.61,1247340.0
2015-10-13 15:45:00,14.61,14.62,14.58,14.61,1190625.0,14.61,14.62,14.58,14.61,1190625.0
2015-10-13 15:50:00,14.61,14.66,14.6,14.62,1429545.0,14.61,14.66,14.6,14.62,1429545.0
2015-10-13 15:55:00,14.62,14.63,14.6,14.62,1641645.0,14.62,14.63,14.6,14.62,1641645.0
2015-10-14 09:30:00,14.71,14.73,14.57,14.58,1346505.0,14.71,14.73,14.57,14.58,1346505.0
2015-10-14 09:35:00,14.58,14.61,14.49,14.58,1697700.0,14.58,14.61,14.49,14.58,1697700.0
2015-10-14 09:40:00,14.54,14.63,14.54,14.61,960675.0,14.54,14.63,14.54,14.61,960675.0
2015-10-14 09:45:00,14.61,14.62,14.54,14.56,613635.0,14.61,14.62,14.54,14.56,613635.0
2015-10-14 09:50:00,14.56,14.56,14.42,14.44,1396125.0,14.56,14.56,14.42,14.44,1396125.0
2015-10-14 09:55:00,14.45,14.51,14.42,14.43,1644255.0,14.45,14.51,14.42,14.43,1644255.0
2015-10-14 10:00:00,14.42,14.43,14.36,14.41,1305180.0,14.42,14.43,14.36,14.41,1305180.0
2015-10-14 10:05:00,14.42,14.45,14.39,14.43,524295.0,14.42,14.45,14.39,14.43,524295.0
2015-10-14 10:10:00,14.43,14.48,14.41,14.46,841410.0,14.43,14.48,14.41,14.46,841410.0
2015-10-14 10:15:00,14.47,14.51,14.45,14.46,1293975.0,14.47,14.51,14.45,14.46,1293975.0
2015-10-14 10:20:00,14.46,14.47,14.42,14.45,441210.0,14.46,14.47,14.42,14.45,441210.0
2015-10-14 10:25:00,14.45,14.51,14.45,14.49,1064145.0,14.45,14.51,14.45,14.49,1064145.0
2015-10-14 10:30:00,14.49,14.55,14.47,14.53,497370.0,14.49,14.55,14.47,14.53,497370.0
2015-10-14 10:35:00,14.53,14.53,14.47,14.47,451500.0,14.53,14.53,14.47,14.47,451500.0
2015-10-14 10:40:00,14.46,14.5,14.43,14.47,868440.0,14.46,14.5,14.43,14.47,868440.0
2015-10-14 10:45:00,14.47,14.49,14.42,14.42,901740.0,14.47,14.49,14.42,14.42,901740.0
2015-10-14 10:50:00,14.43,14.44,14.39,14.44,807180.0,14.43,14.44,14.39,14.44,807180.0
2015-10-14 10:55:00,14.44,14.46,14.43,14.43,286155.0,14.44,14.46,14.43,14.43,286155.0
2015-10-14 11:00:00,14.43,14.47,14.43,14.45,432675.0,14.43,14.47,14.43,14.45,432675.0
2015-10-14 11:05:00,14.45,14.45,14.42,14.45,414165.0,14.45,14.45,14.42,14.45,414165.0
2015-10-14 11:10:00,14.45,14.45,14.42,14.43,410490.0,14.45,14.45,14.42,14.43,410490.0
2015-10-14 11:15:00,14.43,14.45,14.41,14.42,316020.0,14.43,14.45,14.41,14.42,316020.0
2015-10-14 11:20:00,14.42,14.44,14.41,14.43,381885.0,14.42,14.44,14.41,14.43,381885.0
2015-10-14 11:25:00,14.42,14.45,14.41,14.44,284175.0,14.42,14.45,14.41,14.44,284175.0
2015-10-14 11:30:00,14.44,14.47,14.42,14.45,299700.0,14.44,14.47,14.42,14.45,299700.0
2015-10-14 11:35:00,14.46,14.51,14.43,14.51,471480.0,14.46,14.51,14.43,14.51,471480.0
2015-10-14 11:40:00,14.51,14.52,14.47,14.5,383970.0,14.51,14.52,14.47,14.5,383970.0
2015-10-14 11:45:00,14.5,14.51,14.48,14.5,621960.0,14.5,14.51,14.48,14.5,621960.0
2015-10-14 11:50:00,14.5,14.54,14.5,14.52,586530.0,14.5,14.54,14.5,14.52,586530.0
2015-10-14 11:55:00,14.52,14.55,14.51,14.54,355740.0,14.52,14.55,14.51,14.54,355740.0
2015-10-14 12:00:00,14.53,14.55,14.5,14.51,330855.0,14.53,14.55,14.5,14.51,330855.0
2015-10-14 12:05:00,14.51,14.56,14.49,14.53,653865.0,14.51,14.56,14.49,14.53,653865.0
2015-10-14 12:10:00,14.54,14.54,14.52,14.53,265605.0,14.54,14.54,14.52,14.53,265605.0
2015-10-14 12:15:00,14.54,14.56,14.53,14.55,311775.0,14.54,14.56,14.53,14.55,311775.0
2015-10-14 12:20:00,14.54,14.55,14.52,14.55,201750.0,14.54,14.55,14.52,14.55,201750.0
2015-10-14 12:25:00,14.55,14.55,14.52,14.55,338220.0,14.55,14.55,14.52,14.55,338220.0
2015-10-14 12:30:00,14.55,14.61,14.55,14.6,954615.0,14.55,14.61,14.55,14.6,954615.0
2015-10-14 12:35:00,14.6,14.68,14.59,14.64,880620.0,14.6,14.68,14.59,14.64,880620.0
2015-10-14 12:40:00,14.65,14.68,14.64,14.66,485220.0,14.65,14.68,14.64,14.66,485220.0
2015-10-14 12:45:00,14.65,14.68,14.65,14.65,504570.0,14.65,14.68,14.65,14.65,504570.0
2015-10-14 12:50:00,14.65,14.65,14.62,14.63,239925.0,14.65,14.65,14.62,14.63,239925.0
2015-10-14 12:55:00,14.61,14.64,14.58,14.6,355785.0,14.61,14.64,14.58,14.6,355785.0
2015-10-14 13:00:00,14.6,14.62,14.57,14.58,413490.0,14.6,14.62,14.57,14.58,413490.0
2015-10-14 13:05:00,14.57,14.59,14.57,14.58,162945.0,14.57,14.59,14.57,14.58,162945.0
2015-10-14 13:10:00,14.57,14.59,14.56,14.59,267465.0,14.57,14.59,14.56,14.59,267465.0
2015-10-14 13:15:00,14.59,14.6,14.56,14.59,183585.0,14.59,14.6,14.56,14.59,183585.0
2015-10-14 13:20:00,14.57,14.58,14.54,14.55,299595.0,14.57,14.58,14.54,14.55,299595.0
2015-10-14 13:25:00,14.55,14.55,14.53,14.55,145200.0,14.55,14.55,14.53,14.55,145200.0
2015-10-14 13:30:00,14.54,14.58,14.53,14.57,277230.0,14.54,14.58,14.53,14.57,277230.0
2015-10-14 13:35:00,14.56,14.57,14.54,14.54,204255.0,14.56,14.57,14.54,14.54,204255.0
2015-10-14 13:40:00,14.55,14.55,14.53,14.55,229365.0,14.55,14.55,14.53,14.55,229365.0
2015-10-14 13:45:00,14.54,14.56,14.54,14.56,159900.0,14.54,14.56,14.54,14.56,159900.0
2015-10-14 13:50:00,14.55,14.57,14.53,14.54,148500.0,14.55,14.57,14.53,14.54,148500.0
2015-10-14 13:55:00,14.54,14.55,14.53,14.54,130365.0,14.54,14.55,14.53,14.54,130365.0
2015-10-14 14:00:00,14.54,14.58,14.53,14.55,331815.0,14.54,14.58,14.53,14.55,331815.0
2015-10-14 14:05:00,14.54,14.54,14.5,14.51,427440.0,14.54,14.54,14.5,14.51,427440.0
2015-10-14 14:10:00,14.51,14.52,14.49,14.52,283935.0,14.51,14.52,14.49,14.52,283935.0
2015-10-14 14:15:00,14.52,14.53,14.49,14.5,275790.0,14.52,14.53,14.49,14.5,275790.0
2015-10-14 14:20:00,14.49,14.53,14.49,14.49,228795.0,14.49,14.53,14.49,14.49,228795.0
2015-10-14 14:25:00,14.5,14.52,14.47,14.48,175980.0,14.5,14.52,14.47,14.48,175980.0
2015-10-14 14:30:00,14.48,14.49,14.45,14.46,381645.0,14.48,14.49,14.45,14.46,381645.0
2015-10-14 14:35:00,14.46,14.48,14.45,14.47,195075.0,14.46,14.48,14.45,14.47,195075.0
2015-10-14 14:40:00,14.47,14.49,14.46,14.47,195630.0,14.47,14.49,14.46,14.47,195630.0
2015-10-14 14:45:00,14.47,14.48,14.44,14.48,491670.0,14.47,14.48,14.44,14.48,491670.0
2015-10-14 14:50:00,14.48,14.51,14.48,14.49,342915.0,14.48,14.51,14.48,14.49,342915.0
2015-10-14 14:55:00,14.49,14.5,14.47,14.49,266760.0,14.49,14.5,14.47,14.49,266760.0
2015-10-14 15:00:00,14.5,14.53,14.49,14.52,226545.0,14.5,14.53,14.49,14.52,226545.0
2015-10-14 15:05:00,14.51,14.56,14.51,14.55,431490.0,14.51,14.56,14.51,14.55,431490.0
2015-10-14 15:10:00,14.54,14.56,14.52,14.53,236190.0,14.54,14.56,14.52,14.53,236190.0
2015-10-14 15:15:00,14.52,14.52,14.47,14.48,327255.0,14.52,14.52,14.47,14.48,327255.0
2015-10-14 15:20:00,14.48,14.48,14.45,14.45,543270.0,14.48,14.48,14.45,14.45,543270.0
2015-10-14 15:25:00,14.45,14.49,14.44,14.49,318465.0,14.45,14.49,14.44,14.49,318465.0
2015-10-14 15:30:00,14.49,14.52,14.49,14.5,364725.0,14.49,14.52,14.49,14.5,364725.0
2015-10-14 15:35:00,14.5,14.51,14.47,14.49,669420.0,14.5,14.51,14.47,14.49,669420.0
2015-10-14 15:40:00,14.49,14.5,14.47,14.47,435060.0,14.49,14.5,14.47,14.47,435060.0
2015-10-14 15:45:00,14.47,14.47,14.43,14.44,643290.0,14.47,14.47,14.43,14.44,643290.0
2015-10-14 15:50:00,14.45,14.46,14.43,14.45,501075.0,14.45,14.46,14.43,14.45,501075.0
2015-10-14 15:55:00,14.45,14.47,14.44,14.46,910890.0,14.45,14.47,14.44,14.46,910890.0
2015-10-15 09:30:00,14.43,14.49,14.25,14.33,2940210.0,14.43,14.49,14.25,14.33,2940210.0
2015-10-15 09:35:00,14.3,14.41,14.3,14.38,763065.0,14.3,14.41,14.3,14.38,763065.0
2015-10-15 09:40:00,14.4,14.52,14.38,14.46,847680.0,14.4,14.52,14.38,14.46,847680.0
2015-10-15 09:45:00,14.47,14.52,14.41,14.41,1148100.0,14.47,14.52,14.41,14.41,1148100.0
2015-10-15 09:50:00,14.41,14.43,14.37,14.4,1163430.0,14.41,14.43,14.37,14.4,1163430.0
2015-10-15 09:55:00,14.41,14.48,14.39,14.45,559170.0,14.41,14.48,14.39,14.45,559170.0
2015-10-15 10:00:00,14.46,14.58,14.44,14.57,961335.0,14.46,14.58,14.44,14.57,961335.0
2015-10-15 10:05:00,14.55,14.58,14.5,14.54,759450.0,14.55,14.58,14.5,14.54,759450.0
2015-10-15 10:10:00,14.55,14.67,14.54,14.63,1369230.0,14.55,14.67,14.54,14.63,1369230.0
2015-10-15 10:15:00,14.64,14.65,14.6,14.63,709620.0,14.64,14.65,14.6,14.63,709620.0
2015-10-15 10:20:00,14.63,14.64,14.53,14.55,626865.0,14.63,14.64,14.53,14.55,626865.0
2015-10-15 10:25:00,14.55,14.61,14.55,14.59,222690.0,14.55,14.61,14.55,14.59,222690.0
2015-10-15 10:30:00,14.59,14.6,14.55,14.6,601245.0,14.59,14.6,14.55,14.6,601245.0
2015-10-15 10:35:00,14.6,14.61,14.57,14.59,794490.0,14.6,14.61,14.57,14.59,794490.0
2015-10-15 10:40:00,14.59,14.62,14.58,14.6,263085.0,14.59,14.62,14.58,14.6,263085.0
2015-10-15 10:45:00,14.6,14.61,14.57,14.6,252870.0,14.6,14.61,14.57,14.6,252870.0
2015-10-15 10:50:00,14.61,14.61,14.58,14.6,279390.0,14.61,14.61,14.58,14.6,279390.0
2015-10-15 10:55:00,14.59,14.6,14.56,14.57,387375.0,14.59,14.6,14.56,14.57,387375.0
2015-10-15 11:00:00,14.56,14.58,14.54,14.58,219720.0,14.56,14.58,14.54,14.58,219720.0
2015-10-15 11:05:00,14.58,14.59,14.55,14.55,334095.0,14.58,14.59,14.55,14.55,334095.0
2015-10-15 11:10:00,14.55,14.57,14.51,14.52,240735.0,14.55,14.57,14.51,14.52,240735.0
2015-10-15 11:15:00,14.51,14.52,14.47,14.47,405555.0,14.51,14.52,14.47,14.47,405555.0
2015-10-15 11:20:00,14.47,14.51,14.46,14.5,194610.0,14.47,14.51,14.46,14.5,194610.0
2015-10-15 11:25:00,14.5,14.54,14.49,14.53,354495.0,14.5,14.54,14.49,14.53,354495.0
2015-10-15 11:30:00,14.54,14.57,14.52,14.54,567645.0,14.54,14.57,14.52,14.54,567645.0
2015-10-15 11:35:00,14.54,14.56,14.53,14.55,339480.0,14.54,14.56,14.53,14.55,339480.0
2015-10-15 11:40:00,14.54,14.55,14.49,14.49,431940.0,14.54,14.55,14.49,14.49,431940.0
2015-10-15 11:45:00,14.49,14.54,14.49,14.51,330195.0,14.49,14.54,14.49,14.51,330195.0
2015-10-15 11:50:00,14.51,14.51,14.49,14.5,207945.0,14.51,14.51,14.49,14.5,207945.0
2015-10-15 11:55:00,14.49,14.49,14.45,14.46,637080.0,14.49,14.49,14.45,14.46,637080.0
2015-10-15 12:00:00,14.46,14.49,14.46,14.48,281445.0,14.46,14.49,14.46,14.48,281445.0
2015-10-15 12:05:00,14.48,14.48,14.44,14.46,226620.0,14.48,14.48,14.44,14.46,226620.0
2015-10-15 12:10:00,14.46,14.52,14.46,14.49,263640.0,14.46,14.52,14.46,14.49,263640.0
2015-10-15 12:15:00,14.49,14.52,14.49,14.52,118845.0,14.49,14.52,14.49,14.52,118845.0
2015-10-15 12:20:00,14.52,14.55,14.52,14.55,176925.0,14.52,14.55,14.52,14.55,176925.0
2015-10-15 12:25:00,14.55,14.55,14.52,14.53,164400.0,14.55,14.55,14.52,14.53,164400.0
2015-10-15 12:30:00,14.53,14.54,14.5,14.51,62325.0,14.53,14.54,14.5,14.51,62325.0
2015-10-15 12:35:00,14.51,14.52,14.49,14.51,285195.0,14.51,14.52,14.49,14.51,285195.0
2015-10-15 12:40:00,14.5,14.51,14.48,14.49,312825.0,14.5,14.51,14.48,14.49,312825.0
2015-10-15 12:45:00,14.5,14.5,14.46,14.47,241860.0,14.5,14.5,14.46,14.47,241860.0
2015-10-15 12:50:00,14.47,14.51,14.47,14.49,210375.0,14.47,14.51,14.47,14.49,210375.0
2015-10-15 12:55:00,14.49,14.51,14.49,14.49,125580.0,14.49,14.51,14.49,14.49,125580.0
2015-10-15 13:00:00,14.5,14.5,14.48,14.49,109785.0,14.5,14.5,14.48,14.49,109785.0
2015-10-15 13:05:00,14.49,14.53,14.49,14.5,227970.0,14.49,14.53,14.49,14.5,227970.0
2015-10-15 13:10:00,14.5,14.53,14.49,14.5,340260.0,14.5,14.53,14.49,14.5,340260.0
2015-10-15 13:15:00,14.5,14.52,14.5,14.51,187725.0,14.5,14.52,14.5,14.51,187725.0
2015-10-15 13:20:00,14.51,14.53,14.51,14.51,230505.0,14.51,14.53,14.51,14.51,230505.0
2015-10-15 13:25:00,14.52,14.54,14.52,14.54,165540.0,14.52,14.54,14.52,14.54,165540.0
2015-10-15 13:30:00,14.54,14.57,14.53,14.56,236535.0,14.54,14.57,14.53,14.56,236535.0
2015-10-15 13:35:00,14.56,14.56,14.54,14.55,286800.0,14.56,14.56,14.54,14.55,286800.0
2015-10-15 13:40:00,14.55,14.55,14.53,14.55,120750.0,14.55,14.55,14.53,14.55,120750.0
2015-10-15 13:45:00,14.54,14.54,14.5,14.5,232560.0,14.54,14.54,14.5,14.5,232560.0
2015-10-15 13:50:00,14.51,14.53,14.51,14.52,118200.0,14.51,14.53,14.51,14.52,118200.0
2015-10-15 13:55:00,14.53,14.56,14.52,14.53,278220.0,14.53,14.56,14.52,14.53,278220.0
2015-10-15 14:00:00,14.53,14.54,14.53,14.54,124155.0,14.53,14.54,14.53,14.54,124155.0
2015-10-15 14:05:00,14.55,14.55,14.53,14.54,329790.0,14.55,14.55,14.53,14.54,329790.0
2015-10-15 14:10:00,14.54,14.56,14.53,14.56,167790.0,14.54,14.56,14.53,14.56,167790.0
2015-10-15 14:15:00,14.56,14.59,14.55,14.59,271590.0,14.56,14.59,14.55,14.59,271590.0
2015-10-15 14:20:00,14.59,14.59,14.55,14.58,142305.0,14.59,14.59,14.55,14.58,142305.0
2015-10-15 14:25:00,14.57,14.58,14.55,14.57,133035.0,14.57,14.58,14.55,14.57,133035.0
2015-10-15 14:30:00,14.57,14.59,14.56,14.59,199560.0,14.57,14.59,14.56,14.59,199560.0
2015-10-15 14:35:00,14.59,14.61,14.58,14.59,276210.0,14.59,14.61,14.58,14.59,276210.0
2015-10-15 14:40:00,14.6,14.61,14.59,14.61,232950.0,14.6,14.61,14.59,14.61,232950.0
2015-10-15 14:45:00,14.62,14.63,14.6,14.62,173370.0,14.62,14.63,14.6,14.62,173370.0
2015-10-15 14:50:00,14.62,14.63,14.61,14.63,217980.0,14.62,14.63,14.61,14.63,217980.0
2015-10-15 14:55:00,14.63,14.66,14.62,14.65,612030.0,14.63,14.66,14.62,14.65,612030.0
2015-10-15 15:00:00,14.65,14.68,14.64,14.67,641535.0,14.65,14.68,14.64,14.67,641535.0
2015-10-15 15:05:00,14.68,14.68,14.65,14.65,289635.0,14.68,14.68,14.65,14.65,289635.0
2015-10-15 15:10:00,14.65,14.66,14.64,14.65,264720.0,14.65,14.66,14.64,14.65,264720.0
2015-10-15 15:15:00,14.66,14.69,14.66,14.68,734010.0,14.66,14.69,14.66,14.68,734010.0
2015-10-15 15:20:00,14.68,14.72,14.68,14.7,536565.0,14.68,14.72,14.68,14.7,536565.0
2015-10-15 15:25:00,14.7,14.72,14.67,14.72,387300.0,14.7,14.72,14.67,14.72,387300.0
2015-10-15 15:30:00,14.71,14.71,14.66,14.67,324330.0,14.71,14.71,14.66,14.67,324330.0
2015-10-15 15:35:00,14.67,14.69,14.67,14.68,319170.0,14.67,14.69,14.67,14.68,319170.0
2015-10-15 15:40:00,14.67,14.68,14.65,14.67,367605.0,14.67,14.68,14.65,14.67,367605.0
2015-10-15 15:45:00,14.67,14.69,14.66,14.68,496080.0,14.67,14.69,14.66,14.68,496080.0
2015-10-15 15:50:00,14.69,14.73,14.68,14.73,1105545.0,14.69,14.73,14.68,14.73,1105545.0
2015-10-15 15:55:00,14.72,14.78,14.71,14.76,3026520.0,14.72,14.78,14.71,14.76,3026520.0
2015-10-16 09:30:00,14.87,14.99,14.86,14.93,3001965.0,14.87,14.99,14.86,14.93,3001965.0
2015-10-16 09:35:00,14.93,15.03,14.92,14.95,2000910.0,14.93,15.03,14.92,14.95,2000910.0
2015-10-16 09:40:00,14.98,15.13,14.97,15.11,2407515.0,14.98,15.13,14.97,15.11,2407515.0
2015-10-16 09:45:00,15.12,15.23,15.09,15.21,3195795.0,15.12,15.23,15.09,15.21,3195795.0
2015-10-16 09:50:00,15.22,15.23,15.13,15.16,2375400.0,15.22,15.23,15.13,15.16,2375400.0
2015-10-16 09:55:00,15.17,15.21,15.15,15.2,1126680.0,15.17,15.21,15.15,15.2,1126680.0
2015-10-16 10:00:00,15.2,15.37,15.2,15.31,3678585.0,15.2,15.37,15.2,15.31,3678585.0
2015-10-16 10:05:00,15.31,15.34,15.27,15.3,1920450.0,15.31,15.34,15.27,15.3,1920450.0
2015-10-16 10:10:00,15.29,15.35,15.28,15.32,1525860.0,15.29,15.35,15.28,15.32,1525860.0
2015-10-16 10:15:00,15.32,15.32,15.16,15.17,1831080.0,15.32,15.32,15.16,15.17,1831080.0
2015-10-16 10:20:00,15.18,15.22,15.17,15.2,903435.0,15.18,15.22,15.17,15.2,903435.0
2015-10-16 10:25:00,15.2,15.23,15.15,15.23,1097580.0,15.2,15.23,15.15,15.23,1097580.0
2015-10-16 10:30:00,15.23,15.26,15.18,15.2,833625.0,15.23,15.26,15.18,15.2,833625.0
2015-10-16 10:35:00,15.18,15.22,15.17,15.2,697275.0,15.18,15.22,15.17,15.2,697275.0
2015-10-16 10:40:00,15.2,15.24,15.17,15.17,569955.0,15.2,15.24,15.17,15.17,569955.0
2015-10-16 10:45:00,15.18,15.19,15.15,15.16,508245.0,15.18,15.19,15.15,15.16,508245.0
2015-10-16 10:50:00,15.16,15.17,15.12,15.15,529245.0,15.16,15.17,15.12,15.15,529245.0
2015-10-16 10:55:00,15.15,15.16,15.1,15.15,642690.0,15.15,15.16,15.1,15.15,642690.0
2015-10-16 11:00:00,15.14,15.18,15.13,15.16,566745.0,15.14,15.18,15.13,15.16,566745.0
2015-10-16 11:05:00,15.17,15.17,15.11,15.15,492075.0,15.17,15.17,15.11,15.15,492075.0
2015-10-16 11:10:00,15.16,15.21,15.15,15.17,494010.0,15.16,15.21,15.15,15.17,494010.0
2015-10-16 11:15:00,15.18,15.22,15.17,15.22,628650.0,15.18,15.22,15.17,15.22,628650.0
2015-10-16 11:20:00,15.22,15.22,15.19,15.19,477615.0,15.22,15.22,15.19,15.19,477615.0
2015-10-16 11:25:00,15.19,15.21,15.17,15.18,479340.0,15.19,15.21,15.17,15.18,479340.0
2015-10-16 11:30:00,15.18,15.2,15.17,15.19,451725.0,15.18,15.2,15.17,15.19,451725.0
2015-10-16 11:35:00,15.2,15.2,15.14,15.16,491100.0,15.2,15.2,15.14,15.16,491100.0
2015-10-16 11:40:00,15.16,15.19,15.16,15.17,465930.0,15.16,15.19,15.16,15.17,465930.0
2015-10-16 11:45:00,15.16,15.21,15.16,15.2,406635.0,15.16,15.21,15.16,15.2,406635.0
2015-10-16 11:50:00,15.2,15.23,15.19,15.23,421950.0,15.2,15.23,15.19,15.23,421950.0
2015-10-16 11:55:00,15.23,15.29,15.23,15.26,1048935.0,15.23,15.29,15.23,15.26,1048935.0
2015-10-16 12:00:00,15.25,15.26,15.23,15.24,524550.0,15.25,15.26,15.23,15.24,524550.0
2015-10-16 12:05:00,15.23,15.24,15.17,15.17,466950.0,15.23,15.24,15.17,15.17,466950.0
2015-10-16 12:10:00,15.18,15.19,15.16,15.18,304785.0,15.18,15.19,15.16,15.18,304785.0
2015-10-16 12:15:00,15.19,15.19,15.14,15.15,473340.0,15.19,15.19,15.14,15.15,473340.0
2015-10-16 12:20:00,15.15,15.16,15.12,15.13,513420.0,15.15,15.16,15.12,15.13,513420.0
2015-10-16 12:25:00,15.12,15.12,15.08,15.1,730020.0,15.12,15.12,15.08,15.1,730020.0
2015-10-16 12:30:00,15.1,15.12,15.09,15.11,324900.0,15.1,15.12,15.09,15.11,324900.0
2015-10-16 12:35:00,15.11,15.11,15.07,15.1,282240.0,15.11,15.11,15.07,15.1,282240.0
2015-10-16 12:40:00,15.09,15.09,15.01,15.04,791760.0,15.09,15.09,15.01,15.04,791760.0
2015-10-16 12:45:00,15.04,15.09,15.04,15.08,381465.0,15.04,15.09,15.04,15.08,381465.0
2015-10-16 12:50:00,15.08,15.09,15.06,15.07,203400.0,15.08,15.09,15.06,15.07,203400.0
2015-10-16 12:55:00,15.07,15.1,15.07,15.09,291240.0,15.07,15.1,15.07,15.09,291240.0
2015-10-16 13:00:00,15.09,15.09,15.07,15.09,213945.0,15.09,15.09,15.07,15.09,213945.0
2015-10-16 13:05:00,15.09,15.1,15.06,15.09,270270.0,15.09,15.1,15.06,15.09,270270.0
2015-10-16 13:10:00,15.09,15.13,15.09,15.1,267960.0,15.09,15.13,15.09,15.1,267960.0
2015-10-16 13:15:00,15.1,15.17,15.1,15.15,656355.0,15.1,15.17,15.1,15.15,656355.0
2015-10-16 13:20:00,15.15,15.18,15.14,15.14,256890.0,15.15,15.18,15.14,15.14,256890.0
2015-10-16 13:25:00,15.14,15.15,15.12,15.13,257220.0,15.14,15.15,15.12,15.13,257220.0
2015-10-16 13:30:00,15.13,15.15,15.12,15.12,229380.0,15.13,15.15,15.12,15.12,229380.0
2015-10-16 13:35:00,15.12,15.15,15.12,15.13,217560.0,15.12,15.15,15.12,15.13,217560.0
2015-10-16 13:40:00,15.13,15.14,15.12,15.13,174360.0,15.13,15.14,15.12,15.13,174360.0
2015-10-16 13:45:00,15.12,15.13,15.09,15.1,192570.0,15.12,15.13,15.09,15.1,192570.0
2015-10-16 13:50:00,15.1,15.1,15.04,15.05,301665.0,15.1,15.1,15.04,15.05,301665.0
2015-10-16 13:55:00,15.05,15.05,15.03,15.03,203475.0,15.05,15.05,15.03,15.03,203475.0
2015-10-16 14:00:00,15.04,15.05,15.02,15.05,273975.0,15.04,15.05,15.02,15.05,273975.0
2015-10-16 14:05:00,15.04,15.08,15.04,15.06,394590.0,15.04,15.08,15.04,15.06,394590.0
2015-10-16 14:10:00,15.07,15.1,15.06,15.1,201750.0,15.07,15.1,15.06,15.1,201750.0
2015-10-16 14:15:00,15.1,15.13,15.09,15.1,444600.0,15.1,15.13,15.09,15.1,444600.0
2015-10-16 14:20:00,15.1,15.11,15.04,15.09,502785.0,15.1,15.11,15.04,15.09,502785.0
2015-10-16 14:25:00,15.09,15.11,15.08,15.08,90660.0,15.09,15.11,15.08,15.08,90660.0
2015-10-16 14:30:00,15.09,15.1,15.06,15.07,110400.0,15.09,15.1,15.06,15.07,110400.0
2015-10-16 14:35:00,15.07,15.11,15.07,15.1,311340.0,15.07,15.11,15.07,15.1,311340.0
2015-10-16 14:40:00,15.1,15.12,15.1,15.11,101085.0,15.1,15.12,15.1,15.11,101085.0
2015-10-16 14:45:00,15.11,15.16,15.11,15.14,672960.0,15.11,15.16,15.11,15.14,672960.0
2015-10-16 14:50:00,15.15,15.15,15.12,15.12,197595.0,15.15,15.15,15.12,15.12,197595.0
2015-10-16 14:55:00,15.13,15.13,15.11,15.11,355440.0,15.13,15.13,15.11,15.11,355440.0
2015-10-16 15:00:00,15.11,15.12,15.11,15.12,218325.0,15.11,15.12,15.11,15.12,218325.0
2015-10-16 15:05:00,15.12,15.13,15.11,15.11,278550.0,15.12,15.13,15.11,15.11,278550.0
2015-10-16 15:10:00,15.11,15.14,15.11,15.14,270705.0,15.11,15.14,15.11,15.14,270705.0
2015-10-16 15:15:00,15.13,15.17,15.13,15.16,433035.0,15.13,15.17,15.13,15.16,433035.0
2015-10-16 15:20:00,15.16,15.2,15.15,15.2,574035.0,15.16,15.2,15.15,15.2,574035.0
2015-10-16 15:25:00,15.2,15.2,15.17,15.17,446475.0,15.2,15.2,15.17,15.17,446475.0
2015-10-16 15:30:00,15.17,15.19,15.17,15.19,448740.0,15.17,15.19,15.17,15.19,448740.0
2015-10-16 15:35:00,15.19,15.19,15.15,15.16,549225.0,15.19,15.19,15.15,15.16,549225.0
2015-10-16 15:40:00,15.15,15.16,15.12,15.13,677955.0,15.15,15.16,15.12,15.13,677955.0
2015-10-16 15:45:00,15.13,15.15,15.12,15.14,861015.0,15.13,15.15,15.12,15.14,861015.0
2015-10-16 15:50:00,15.14,15.15,15.13,15.15,1021965.0,15.14,15.15,15.13,15.15,1021965.0
2015-10-16 15:55:00,15.15,15.16,15.13,15.13,1833465.0,15.15,15.16,15.13,15.13,1833465.0
2015-10-19 09:30:00,15.1,15.1,15.0,15.08,1508565.0,15.1,15.1,15.0,15.08,1508565.0
2015-10-19 09:35:00,15.07,15.2,15.05,15.05,615285.0,15.07,15.2,15.05,15.05,615285.0
2015-10-19 09:40:00,15.06,15.12,15.02,15.1,735195.0,15.06,15.12,15.02,15.1,735195.0
2015-10-19 09:45:00,15.1,15.19,15.08,15.16,514710.0,15.1,15.19,15.08,15.16,514710.0
2015-10-19 09:50:00,15.18,15.19,15.13,15.16,429150.0,15.18,15.19,15.13,15.16,429150.0
2015-10-19 09:55:00,15.15,15.17,15.12,15.15,331395.0,15.15,15.17,15.12,15.15,331395.0
2015-10-19 10:00:00,15.15,15.16,15.11,15.14,410880.0,15.15,15.16,15.11,15.14,410880.0
2015-10-19 10:05:00,15.14,15.15,15.11,15.12,672765.0,15.14,15.15,15.11,15.12,672765.0
2015-10-19 10:10:00,15.12,15.12,15.04,15.09,966330.0,15.12,15.12,15.04,15.09,966330.0
2015-10-19 10:15:00,15.09,15.14,15.09,15.12,267660.0,15.09,15.14,15.09,15.12,267660.0
2015-10-19 10:20:00,15.12,15.14,15.1,15.12,183210.0,15.12,15.14,15.1,15.12,183210.0
2015-10-19 10:25:00,15.11,15.15,15.11,15.14,427035.0,15.11,15.15,15.11,15.14,427035.0
2015-10-19 10:30:00,15.14,15.14,15.07,15.09,296535.0,15.14,15.14,15.07,15.09,296535.0
2015-10-19 10:35:00,15.07,15.08,15.05,15.05,345045.0,15.07,15.08,15.05,15.05,345045.0
2015-10-19 10:40:00,15.06,15.12,15.06,15.11,285135.0,15.06,15.12,15.06,15.11,285135.0
2015-10-19 10:45:00,15.1,15.14,15.1,15.12,227955.0,15.1,15.14,15.1,15.12,227955.0
2015-10-19 10:50:00,15.13,15.16,15.13,15.16,448110.0,15.13,15.16,15.13,15.16,448110.0
2015-10-19 10:55:00,15.16,15.21,15.15,15.19,538995.0,15.16,15.21,15.15,15.19,538995.0
2015-10-19 11:00:00,15.2,15.2,15.16,15.19,335505.0,15.2,15.2,15.16,15.19,335505.0
2015-10-19 11:05:00,15.19,15.23,15.19,15.22,543900.0,15.19,15.23,15.19,15.22,543900.0
2015-10-19 11:10:00,15.22,15.24,15.19,15.23,303135.0,15.22,15.24,15.19,15.23,303135.0
2015-10-19 11:15:00,15.22,15.27,15.22,15.27,598305.0,15.22,15.27,15.22,15.27,598305.0
2015-10-19 11:20:00,15.25,15.27,15.23,15.23,435780.0,15.25,15.27,15.23,15.23,435780.0
2015-10-19 11:25:00,15.24,15.24,15.22,15.23,252960.0,15.24,15.24,15.22,15.23,252960.0
2015-10-19 11:30:00,15.22,15.26,15.22,15.26,316860.0,15.22,15.26,15.22,15.26,316860.0
2015-10-19 11:35:00,15.26,15.29,15.25,15.28,266610.0,15.26,15.29,15.25,15.28,266610.0
2015-10-19 11:40:00,15.27,15.3,15.27,15.29,315735.0,15.27,15.3,15.27,15.29,315735.0
2015-10-19 11:45:00,15.29,15.34,15.29,15.33,662280.0,15.29,15.34,15.29,15.33,662280.0
2015-10-19 11:50:00,15.34,15.37,15.34,15.34,598560.0,15.34,15.37,15.34,15.34,598560.0
2015-10-19 11:55:00,15.35,15.38,15.33,15.38,726510.0,15.35,15.38,15.33,15.38,726510.0
2015-10-19 12:00:00,15.38,15.41,15.36,15.36,854280.0,15.38,15.41,15.36,15.36,854280.0
2015-10-19 12:05:00,15.36,15.37,15.3,15.31,762645.0,15.36,15.37,15.3,15.31,762645.0
2015-10-19 12:10:00,15.31,15.33,15.29,15.3,706290.0,15.31,15.33,15.29,15.3,706290.0
2015-10-19 12:15:00,15.29,15.31,15.25,15.26,405705.0,15.29,15.31,15.25,15.26,405705.0
2015-10-19 12:20:00,15.26,15.27,15.24,15.27,362130.0,15.26,15.27,15.24,15.27,362130.0
2015-10-19 12:25:00,15.27,15.28,15.25,15.27,228015.0,15.27,15.28,15.25,15.27,228015.0
2015-10-19 12:30:00,15.28,15.28,15.25,15.27,167610.0,15.28,15.28,15.25,15.27,167610.0
2015-10-19 12:35:00,15.27,15.29,15.25,15.26,380310.0,15.27,15.29,15.25,15.26,380310.0
2015-10-19 12:40:00,15.27,15.28,15.25,15.25,530025.0,15.27,15.28,15.25,15.25,530025.0
2015-10-19 12:45:00,15.25,15.26,15.22,15.24,226650.0,15.25,15.26,15.22,15.24,226650.0
2015-10-19 12:50:00,15.24,15.25,15.22,15.22,155505.0,15.24,15.25,15.22,15.22,155505.0
2015-10-19 12:55:00,15.22,15.26,15.22,15.23,256890.0,15.22,15.26,15.22,15.23,256890.0
2015-10-19 13:00:00,15.23,15.27,15.22,15.25,196995.0,15.23,15.27,15.22,15.25,196995.0
2015-10-19 13:05:00,15.24,15.26,15.24,15.25,161790.0,15.24,15.26,15.24,15.25,161790.0
2015-10-19 13:10:00,15.24,15.25,15.21,15.22,245025.0,15.24,15.25,15.21,15.22,245025.0
2015-10-19 13:15:00,15.22,15.22,15.18,15.18,227910.0,15.22,15.22,15.18,15.18,227910.0
2015-10-19 13:20:00,15.18,15.19,15.16,15.19,346170.0,15.18,15.19,15.16,15.19,346170.0
2015-10-19 13:25:00,15.19,15.2,15.16,15.16,241335.0,15.19,15.2,15.16,15.16,241335.0
2015-10-19 13:30:00,15.17,15.18,15.12,15.14,487830.0,15.17,15.18,15.12,15.14,487830.0
2015-10-19 13:35:00,15.13,15.14,15.11,15.13,225810.0,15.13,15.14,15.11,15.13,225810.0
2015-10-19 13:40:00,15.13,15.18,15.13,15.16,237435.0,15.13,15.18,15.13,15.16,237435.0
2015-10-19 13:45:00,15.15,15.17,15.15,15.16,107085.0,15.15,15.17,15.15,15.16,107085.0
2015-10-19 13:50:00,15.15,15.22,15.14,15.21,326070.0,15.15,15.22,15.14,15.21,326070.0
2015-10-19 13:55:00,15.22,15.23,15.2,15.21,268875.0,15.22,15.23,15.2,15.21,268875.0
2015-10-19 14:00:00,15.21,15.22,15.19,15.22,229305.0,15.21,15.22,15.19,15.22,229305.0
2015-10-19 14:05:00,15.22,15.25,15.21,15.24,288930.0,15.22,15.25,15.21,15.24,288930.0
2015-10-19 14:10:00,15.24,15.25,15.22,15.25,118845.0,15.24,15.25,15.22,15.25,118845.0
2015-10-19 14:15:00,15.24,15.25,15.22,15.23,330780.0,15.24,15.25,15.22,15.23,330780.0
2015-10-19 14:20:00,15.23,15.23,15.19,15.19,118980.0,15.23,15.23,15.19,15.19,118980.0
2015-10-19 14:25:00,15.2,15.2,15.17,15.17,275880.0,15.2,15.2,15.17,15.17,275880.0
2015-10-19 14:30:00,15.18,15.2,15.18,15.19,277575.0,15.18,15.2,15.18,15.19,277575.0
2015-10-19 14:35:00,15.19,15.23,15.19,15.22,400230.0,15.19,15.23,15.19,15.22,400230.0
2015-10-19 14:40:00,15.23,15.24,15.21,15.23,200445.0,15.23,15.24,15.21,15.23,200445.0
2015-10-19 14:45:00,15.23,15.25,15.22,15.24,248085.0,15.23,15.25,15.22,15.24,248085.0
2015-10-19 14:50:00,15.23,15.27,15.23,15.26,259830.0,15.23,15.27,15.23,15.26,259830.0
2015-10-19 14:55:00,15.25,15.27,15.24,15.26,268335.0,15.25,15.27,15.24,15.26,268335.0
2015-10-19 15:00:00,15.26,15.27,15.23,15.26,123690.0,15.26,15.27,15.23,15.26,123690.0
2015-10-19 15:05:00,15.26,15.27,15.23,15.26,174405.0,15.26,15.27,15.23,15.26,174405.0
2015-10-19 15:10:00,15.26,15.26,15.23,15.24,139485.0,15.26,15.26,15.23,15.24,139485.0
2015-10-19 15:15:00,15.24,15.25,15.23,15.23,161190.0,15.24,15.25,15.23,15.23,161190.0
2015-10-19 15:20:00,15.23,15.28,15.23,15.27,210075.0,15.23,15.28,15.23,15.27,210075.0
2015-10-19 15:25:00,15.26,15.29,15.26,15.26,198795.0,15.26,15.29,15.26,15.26,198795.0
2015-10-19 15:30:00,15.26,15.27,15.22,15.25,645450.0,15.26,15.27,15.22,15.25,645450.0
2015-10-19 15:35:00,15.24,15.25,15.23,15.24,630135.0,15.24,15.25,15.23,15.24,630135.0
2015-10-19 15:40:00,15.23,15.23,15.21,15.22,555360.0,15.23,15.23,15.21,15.22,555360.0
2015-10-19 15:45:00,15.22,15.22,15.2,15.2,564615.0,15.22,15.22,15.2,15.2,564615.0
2015-10-19 15:50:00,15.2,15.2,15.17,15.19,731505.0,15.2,15.2,15.17,15.19,731505.0
2015-10-19 15:55:00,15.19,15.22,15.17,15.21,965880.0,15.19,15.22,15.17,15.21,965880.0
2015-10-20 09:30:00,15.17,15.19,15.05,15.14,1103505.0,15.17,15.19,15.05,15.14,1103505.0
2015-10-20 09:35:00,15.14,15.16,15.07,15.08,574110.0,15.14,15.16,15.07,15.08,574110.0
2015-10-20 09:40:00,15.09,15.11,15.02,15.03,801165.0,15.09,15.11,15.02,15.03,801165.0
2015-10-20 09:45:00,15.02,15.13,15.02,15.12,603105.0,15.02,15.13,15.02,15.12,603105.0
2015-10-20 09:50:00,15.12,15.24,15.12,15.18,811275.0,15.12,15.24,15.12,15.18,811275.0
2015-10-20 09:55:00,15.17,15.18,15.13,15.14,502200.0,15.17,15.18,15.13,15.14,502200.0
2015-10-20 10:00:00,15.14,15.19,15.14,15.17,413280.0,15.14,15.19,15.14,15.17,413280.0
2015-10-20 10:05:00,15.18,15.19,15.14,15.16,246750.0,15.18,15.19,15.14,15.16,246750.0
2015-10-20 10:10:00,15.16,15.17,15.08,15.08,501990.0,15.16,15.17,15.08,15.08,501990.0
2015-10-20 10:15:00,15.08,15.12,15.04,15.05,963345.0,15.08,15.12,15.04,15.05,963345.0
2015-10-20 10:20:00,15.05,15.07,14.91,14.92,3008040.0,15.05,15.07,14.91,14.92,3008040.0
2015-10-20 10:25:00,14.96,15.05,14.92,15.02,1083150.0,14.96,15.05,14.92,15.02,1083150.0
2015-10-20 10:30:00,15.03,15.03,14.99,15.01,628515.0,15.03,15.03,14.99,15.01,628515.0
2015-10-20 10:35:00,15.02,15.04,14.99,15.02,310185.0,15.02,15.04,14.99,15.02,310185.0
2015-10-20 10:40:00,15.02,15.09,15.02,15.07,890700.0,15.02,15.09,15.02,15.07,890700.0
2015-10-20 10:45:00,15.07,15.08,15.02,15.03,256350.0,15.07,15.08,15.02,15.03,256350.0
2015-10-20 10:50:00,15.05,15.06,15.03,15.05,642330.0,15.05,15.06,15.03,15.05,642330.0
2015-10-20 10:55:00,15.04,15.06,15.0,15.01,492855.0,15.04,15.06,15.0,15.01,492855.0
2015-10-20 11:00:00,15.01,15.03,14.97,14.98,301875.0,15.01,15.03,14.97,14.98,301875.0
2015-10-20 11:05:00,14.98,14.98,14.9,14.91,788250.0,14.98,14.98,14.9,14.91,788250.0
2015-10-20 11:10:00,14.91,14.93,14.87,14.92,572160.0,14.91,14.93,14.87,14.92,572160.0
2015-10-20 11:15:00,14.93,14.98,14.91,14.97,489480.0,14.93,14.98,14.91,14.97,489480.0
2015-10-20 11:20:00,14.97,14.97,14.93,14.96,488955.0,14.97,14.97,14.93,14.96,488955.0
2015-10-20 11:25:00,14.97,15.0,14.96,14.99,500115.0,14.97,15.0,14.96,14.99,500115.0
2015-10-20 11:30:00,14.99,14.99,14.95,14.96,494400.0,14.99,14.99,14.95,14.96,494400.0
2015-10-20 11:35:00,14.95,14.97,14.94,14.95,114750.0,14.95,14.97,14.94,14.95,114750.0
2015-10-20 11:40:00,14.96,15.0,14.95,14.98,379095.0,14.96,15.0,14.95,14.98,379095.0
2015-10-20 11:45:00,14.97,14.98,14.96,14.97,306435.0,14.97,14.98,14.96,14.97,306435.0
2015-10-20 11:50:00,14.97,14.99,14.94,14.94,280140.0,14.97,14.99,14.94,14.94,280140.0
2015-10-20 11:55:00,14.94,14.95,14.91,14.93,481185.0,14.94,14.95,14.91,14.93,481185.0
2015-10-20 12:00:00,14.93,14.95,14.91,14.95,243210.0,14.93,14.95,14.91,14.95,243210.0
2015-10-20 12:05:00,14.95,14.96,14.94,14.95,84150.0,14.95,14.96,14.94,14.95,84150.0
2015-10-20 12:10:00,14.96,14.99,14.95,14.96,258030.0,14.96,14.99,14.95,14.96,258030.0
2015-10-20 12:15:00,14.96,14.98,14.94,14.94,158460.0,14.96,14.98,14.94,14.94,158460.0
2015-10-20 12:20:00,14.94,14.94,14.91,14.92,344055.0,14.94,14.94,14.91,14.92,344055.0
2015-10-20 12:25:00,14.91,14.97,14.91,14.96,282870.0,14.91,14.97,14.91,14.96,282870.0
2015-10-20 12:30:00,14.95,14.95,14.93,14.93,109740.0,14.95,14.95,14.93,14.93,109740.0
2015-10-20 12:35:00,14.93,14.93,14.91,14.92,235740.0,14.93,14.93,14.91,14.92,235740.0
2015-10-20 12:40:00,14.93,14.94,14.91,14.93,216930.0,14.93,14.94,14.91,14.93,216930.0
2015-10-20 12:45:00,14.93,14.94,14.8,14.8,1860720.0,14.93,14.94,14.8,14.8,1860720.0
2015-10-20 12:50:00,14.81,14.82,14.4,14.46,10385250.0,14.81,14.82,14.4,14.46,10385250.0
2015-10-20 12:55:00,14.45,14.55,14.31,14.48,8242995.0,14.45,14.55,14.31,14.48,8242995.0
2015-10-20 13:00:00,14.48,14.56,14.38,14.39,3751410.0,14.48,14.56,14.38,14.39,3751410.0
2015-10-20 13:05:00,14.39,14.4,14.13,14.22,8004885.0,14.39,14.4,14.13,14.22,8004885.0
2015-10-20 13:10:00,14.22,14.28,14.13,14.16,5531235.0,14.22,14.28,14.13,14.16,5531235.0
2015-10-20 13:15:00,14.17,14.3,14.14,14.26,4185900.0,14.17,14.3,14.14,14.26,4185900.0
2015-10-20 13:20:00,14.25,14.28,13.95,13.99,9007425.0,14.25,14.28,13.95,13.99,9007425.0
2015-10-20 13:25:00,13.98,14.0,13.62,13.77,14626365.0,13.98,14.0,13.62,13.77,14626365.0
2015-10-20 13:30:00,13.77,13.9,13.77,13.86,8544735.0,13.77,13.9,13.77,13.86,8544735.0
2015-10-20 13:35:00,13.86,13.93,13.78,13.84,3814500.0,13.86,13.93,13.78,13.84,3814500.0
2015-10-20 13:40:00,13.83,13.92,13.8,13.82,3105030.0,13.83,13.92,13.8,13.82,3105030.0
2015-10-20 13:45:00,13.8,13.85,13.63,13.64,5238585.0,13.8,13.85,13.63,13.64,5238585.0
2015-10-20 13:50:00,13.63,13.82,13.63,13.76,3781200.0,13.63,13.82,13.63,13.76,3781200.0
2015-10-20 13:55:00,13.75,13.82,13.72,13.78,2466435.0,13.75,13.82,13.72,13.78,2466435.0
2015-10-20 14:00:00,13.77,13.78,13.63,13.66,4351755.0,13.77,13.78,13.63,13.66,4351755.0
2015-10-20 14:05:00,13.67,13.73,13.65,13.68,3095445.0,13.67,13.73,13.65,13.68,3095445.0
2015-10-20 14:10:00,13.68,13.7,13.58,13.64,4562655.0,13.68,13.7,13.58,13.64,4562655.0
2015-10-20 14:15:00,13.64,13.64,13.53,13.53,4104285.0,13.64,13.64,13.53,13.53,4104285.0
2015-10-20 14:20:00,13.53,13.58,13.47,13.56,5815905.0,13.53,13.58,13.47,13.56,5815905.0
2015-10-20 14:25:00,13.57,13.61,13.53,13.58,3040485.0,13.57,13.61,13.53,13.58,3040485.0
2015-10-20 14:30:00,13.57,13.65,13.57,13.62,2551065.0,13.57,13.65,13.57,13.62,2551065.0
2015-10-20 14:35:00,13.62,13.72,13.61,13.7,2849160.0,13.62,13.72,13.61,13.7,2849160.0
2015-10-20 14:40:00,13.69,13.78,13.69,13.75,3211170.0,13.69,13.78,13.69,13.75,3211170.0
2015-10-20 14:45:00,13.75,13.78,13.72,13.75,2116620.0,13.75,13.78,13.72,13.75,2116620.0
2015-10-20 14:50:00,13.77,13.89,13.75,13.89,3045195.0,13.77,13.89,13.75,13.89,3045195.0
2015-10-20 14:55:00,13.89,13.89,13.82,13.87,1806840.0,13.89,13.89,13.82,13.87,1806840.0
2015-10-20 15:00:00,13.86,13.87,13.77,13.78,2166345.0,13.86,13.87,13.77,13.78,2166345.0
2015-10-20 15:05:00,13.78,13.94,13.77,13.92,2784870.0,13.78,13.94,13.77,13.92,2784870.0
2015-10-20 15:10:00,13.91,14.0,13.91,13.95,3665400.0,13.91,14.0,13.91,13.95,3665400.0
2015-10-20 15:15:00,13.95,14.05,13.94,14.04,3349245.0,13.95,14.05,13.94,14.04,3349245.0
2015-10-20 15:20:00,14.04,14.1,14.02,14.07,3437880.0,14.04,14.1,14.02,14.07,3437880.0
2015-10-20 15:25:00,14.07,14.14,14.07,14.13,4107540.0,14.07,14.14,14.07,14.13,4107540.0
2015-10-20 15:30:00,14.14,14.16,14.07,14.07,3935745.0,14.14,14.16,14.07,14.07,3935745.0
2015-10-20 15:35:00,14.08,14.16,14.07,14.14,2625900.0,14.08,14.16,14.07,14.14,2625900.0
2015-10-20 15:40:00,14.15,14.21,14.14,14.19,3166230.0,14.15,14.21,14.14,14.19,3166230.0
2015-10-20 15:45:00,14.19,14.19,14.05,14.1,4105335.0,14.19,14.19,14.05,14.1,4105335.0
2015-10-20 15:50:00,14.1,14.16,14.09,14.14,2783055.0,14.1,14.16,14.09,14.14,2783055.0
2015-10-20 15:55:00,14.14,14.23,14.14,14.2,5058750.0,14.14,14.23,14.14,14.2,5058750.0
2015-10-21 09:30:00,14.12,14.15,13.92,14.05,4415490.0,14.12,14.15,13.92,14.05,4415490.0
2015-10-21 09:35:00,14.04,14.2,14.03,14.11,2114850.0,14.04,14.2,14.03,14.11,2114850.0
2015-10-21 09:40:00,14.11,14.24,14.07,14.21,1522875.0,14.11,14.24,14.07,14.21,1522875.0
2015-10-21 09:45:00,14.22,14.25,14.14,14.25,1468890.0,14.22,14.25,14.14,14.25,1468890.0
2015-10-21 09:50:00,14.23,14.32,14.14,14.14,2491665.0,14.23,14.32,14.14,14.14,2491665.0
2015-10-21 09:55:00,14.14,14.23,14.14,14.2,881670.0,14.14,14.23,14.14,14.2,881670.0
2015-10-21 10:00:00,14.2,14.21,14.02,14.08,1991085.0,14.2,14.21,14.02,14.08,1991085.0
2015-10-21 10:05:00,14.08,14.09,14.0,14.07,1384515.0,14.08,14.09,14.0,14.07,1384515.0
2015-10-21 10:10:00,14.07,14.13,14.07,14.1,1046940.0,14.07,14.13,14.07,14.1,1046940.0
2015-10-21 10:15:00,14.1,14.1,14.06,14.09,744690.0,14.1,14.1,14.06,14.09,744690.0
2015-10-21 10:20:00,14.08,14.08,13.97,13.97,1542405.0,14.08,14.08,13.97,13.97,1542405.0
2015-10-21 10:25:00,13.97,14.01,13.94,13.99,1132530.0,13.97,14.01,13.94,13.99,1132530.0
2015-10-21 10:30:00,13.99,14.07,13.97,14.0,887085.0,13.99,14.07,13.97,14.0,887085.0
2015-10-21 10:35:00,14.0,14.06,13.99,14.04,810960.0,14.0,14.06,13.99,14.04,810960.0
2015-10-21 10:40:00,14.04,14.1,14.01,14.1,1007460.0,14.04,14.1,14.01,14.1,1007460.0
2015-10-21 10:45:00,14.09,14.19,14.08,14.14,1118625.0,14.09,14.19,14.08,14.14,1118625.0
2015-10-21 10:50:00,14.15,14.2,14.11,14.17,763725.0,14.15,14.2,14.11,14.17,763725.0
2015-10-21 10:55:00,14.18,14.23,14.17,14.18,764535.0,14.18,14.23,14.17,14.18,764535.0
2015-10-21 11:00:00,14.18,14.19,14.13,14.13,536925.0,14.18,14.19,14.13,14.13,536925.0
2015-10-21 11:05:00,14.13,14.14,14.08,14.09,429915.0,14.13,14.14,14.08,14.09,429915.0
2015-10-21 11:10:00,14.09,14.12,14.05,14.12,354630.0,14.09,14.12,14.05,14.12,354630.0
2015-10-21 11:15:00,14.13,14.21,14.12,14.19,581100.0,14.13,14.21,14.12,14.19,581100.0
2015-10-21 11:20:00,14.2,14.24,14.18,14.22,688290.0,14.2,14.24,14.18,14.22,688290.0
2015-10-21 11:25:00,14.22,14.22,14.17,14.19,467340.0,14.22,14.22,14.17,14.19,467340.0
2015-10-21 11:30:00,14.2,14.23,14.18,14.23,353370.0,14.2,14.23,14.18,14.23,353370.0
2015-10-21 11:35:00,14.22,14.23,14.15,14.16,606540.0,14.22,14.23,14.15,14.16,606540.0
2015-10-21 11:40:00,14.17,14.17,14.12,14.14,359040.0,14.17,14.17,14.12,14.14,359040.0
2015-10-21 11:45:00,14.13,14.16,14.12,14.12,366930.0,14.13,14.16,14.12,14.12,366930.0
2015-10-21 11:50:00,14.12,14.12,14.06,14.06,787590.0,14.12,14.12,14.06,14.06,787590.0
2015-10-21 11:55:00,14.07,14.1,14.04,14.09,639135.0,14.07,14.1,14.04,14.09,639135.0
2015-10-21 12:00:00,14.09,14.13,14.08,14.11,416490.0,14.09,14.13,14.08,14.11,416490.0
2015-10-21 12:05:00,14.11,14.16,14.08,14.13,306690.0,14.11,14.16,14.08,14.13,306690.0
2015-10-21 12:10:00,14.13,14.17,14.12,14.16,241005.0,14.13,14.17,14.12,14.16,241005.0
2015-10-21 12:15:00,14.17,14.17,14.13,14.15,174000.0,14.17,14.17,14.13,14.15,174000.0
2015-10-21 12:20:00,14.15,14.17,14.13,14.14,449310.0,14.15,14.17,14.13,14.14,449310.0
2015-10-21 12:25:00,14.14,14.15,14.1,14.12,181485.0,14.14,14.15,14.1,14.12,181485.0
2015-10-21 12:30:00,14.12,14.16,14.11,14.12,319800.0,14.12,14.16,14.11,14.12,319800.0
2015-10-21 12:35:00,14.12,14.15,14.12,14.13,191985.0,14.12,14.15,14.12,14.13,191985.0
2015-10-21 12:40:00,14.11,14.12,14.1,14.11,268605.0,14.11,14.12,14.1,14.11,268605.0
2015-10-21 12:45:00,14.12,14.13,14.1,14.11,169110.0,14.12,14.13,14.1,14.11,169110.0
2015-10-21 12:50:00,14.11,14.12,14.09,14.1,182565.0,14.11,14.12,14.09,14.1,182565.0
2015-10-21 12:55:00,14.1,14.13,14.09,14.1,220710.0,14.1,14.13,14.09,14.1,220710.0
2015-10-21 13:00:00,14.1,14.1,14.05,14.05,707310.0,14.1,14.1,14.05,14.05,707310.0
2015-10-21 13:05:00,14.05,14.07,14.02,14.06,596820.0,14.05,14.07,14.02,14.06,596820.0
2015-10-21 13:10:00,14.06,14.1,14.05,14.06,403980.0,14.06,14.1,14.05,14.06,403980.0
2015-10-21 13:15:00,14.06,14.06,14.0,14.0,680235.0,14.06,14.06,14.0,14.0,680235.0
2015-10-21 13:20:00,14.0,14.03,14.0,14.01,711660.0,14.0,14.03,14.0,14.01,711660.0
2015-10-21 13:25:00,14.01,14.02,13.99,13.99,709380.0,14.01,14.02,13.99,13.99,709380.0
2015-10-21 13:30:00,13.99,14.0,13.97,13.97,468510.0,13.99,14.0,13.97,13.97,468510.0
2015-10-21 13:35:00,13.97,14.0,13.95,13.98,511335.0,13.97,14.0,13.95,13.98,511335.0
2015-10-21 13:40:00,13.99,14.05,13.99,14.01,295080.0,13.99,14.05,13.99,14.01,295080.0
2015-10-21 13:45:00,14.01,14.09,14.0,14.08,541500.0,14.01,14.09,14.0,14.08,541500.0
2015-10-21 13:50:00,14.07,14.07,14.05,14.07,275880.0,14.07,14.07,14.05,14.07,275880.0
2015-10-21 13:55:00,14.07,14.08,14.06,14.07,246405.0,14.07,14.08,14.06,14.07,246405.0
2015-10-21 14:00:00,14.07,14.1,14.06,14.09,421635.0,14.07,14.1,14.06,14.09,421635.0
2015-10-21 14:05:00,14.09,14.13,14.07,14.12,494625.0,14.09,14.13,14.07,14.12,494625.0
2015-10-21 14:10:00,14.12,14.13,14.09,14.1,245490.0,14.12,14.13,14.09,14.1,245490.0
2015-10-21 14:15:00,14.1,14.12,14.07,14.12,349080.0,14.1,14.12,14.07,14.12,349080.0
2015-10-21 14:20:00,14.12,14.15,14.1,14.11,562725.0,14.12,14.15,14.1,14.11,562725.0
2015-10-21 14:25:00,14.1,14.13,14.1,14.11,165210.0,14.1,14.13,14.1,14.11,165210.0
2015-10-21 14:30:00,14.1,14.12,14.07,14.08,423375.0,14.1,14.12,14.07,14.08,423375.0
2015-10-21 14:35:00,14.08,14.14,14.08,14.13,337950.0,14.08,14.14,14.08,14.13,337950.0
2015-10-21 14:40:00,14.13,14.14,14.09,14.11,267630.0,14.13,14.14,14.09,14.11,267630.0
2015-10-21 14:45:00,14.11,14.11,14.09,14.09,193470.0,14.11,14.11,14.09,14.09,193470.0
2015-10-21 14:50:00,14.09,14.11,14.07,14.1,229095.0,14.09,14.11,14.07,14.1,229095.0
2015-10-21 14:55:00,14.1,14.11,14.07,14.07,343155.0,14.1,14.11,14.07,14.07,343155.0
2015-10-21 15:00:00,14.07,14.12,14.07,14.12,371685.0,14.07,14.12,14.07,14.12,371685.0
2015-10-21 15:05:00,14.12,14.13,14.11,14.12,406305.0,14.12,14.13,14.11,14.12,406305.0
2015-10-21 15:10:00,14.12,14.12,14.08,14.09,150210.0,14.12,14.12,14.08,14.09,150210.0
2015-10-21 15:15:00,14.09,14.09,14.07,14.07,267765.0,14.09,14.09,14.07,14.07,267765.0
2015-10-21 15:20:00,14.08,14.1,14.08,14.08,272760.0,14.08,14.1,14.08,14.08,272760.0
2015-10-21 15:25:00,14.08,14.09,14.07,14.08,269940.0,14.08,14.09,14.07,14.08,269940.0
2015-10-21 15:30:00,14.08,14.08,14.05,14.06,643665.0,14.08,14.08,14.05,14.06,643665.0
2015-10-21 15:35:00,14.06,14.06,14.02,14.02,518460.0,14.06,14.06,14.02,14.02,518460.0
2015-10-21 15:40:00,14.03,14.03,13.96,13.97,820680.0,14.03,14.03,13.96,13.97,820680.0
2015-10-21 15:45:00,13.97,14.01,13.97,13.98,720960.0,13.97,14.01,13.97,13.98,720960.0
2015-10-21 15:50:00,13.98,14.02,13.98,14.02,849510.0,13.98,14.02,13.98,14.02,849510.0
2015-10-21 15:55:00,14.02,14.02,13.98,14.0,1796115.0,14.02,14.02,13.98,14.0,1796115.0
2015-10-22 09:30:00,14.1,14.17,13.96,13.98,1939785.0,14.1,14.17,13.96,13.98,1939785.0
2015-10-22 09:35:00,13.98,14.11,13.97,14.11,1242780.0,13.98,14.11,13.97,14.11,1242780.0
2015-10-22 09:40:00,14.12,14.15,14.07,14.1,869310.0,14.12,14.15,14.07,14.1,869310.0
2015-10-22 09:45:00,14.09,14.18,14.08,14.08,936840.0,14.09,14.18,14.08,14.08,936840.0
2015-10-22 09:50:00,14.09,14.15,14.04,14.07,598800.0,14.09,14.15,14.04,14.07,598800.0
2015-10-22 09:55:00,14.07,14.1,14.02,14.08,437580.0,14.07,14.1,14.02,14.08,437580.0
2015-10-22 10:00:00,14.08,14.11,14.07,14.09,332370.0,14.08,14.11,14.07,14.09,332370.0
2015-10-22 10:05:00,14.09,14.1,14.02,14.02,655080.0,14.09,14.1,14.02,14.02,655080.0
2015-10-22 10:10:00,14.02,14.1,14.01,14.08,414735.0,14.02,14.1,14.01,14.08,414735.0
2015-10-22 10:15:00,14.1,14.11,14.05,14.09,310410.0,14.1,14.11,14.05,14.09,310410.0
2015-10-22 10:20:00,14.09,14.17,14.09,14.15,949125.0,14.09,14.17,14.09,14.15,949125.0
2015-10-22 10:25:00,14.14,14.15,14.11,14.11,439095.0,14.14,14.15,14.11,14.11,439095.0
2015-10-22 10:30:00,14.12,14.21,14.11,14.2,1504905.0,14.12,14.21,14.11,14.2,1504905.0
2015-10-22 10:35:00,14.2,14.29,14.19,14.25,1444440.0,14.2,14.29,14.19,14.25,1444440.0
2015-10-22 10:40:00,14.26,14.3,14.24,14.3,668370.0,14.26,14.3,14.24,14.3,668370.0
2015-10-22 10:45:00,14.3,14.38,14.29,14.35,1900785.0,14.3,14.38,14.29,14.35,1900785.0
2015-10-22 10:50:00,14.35,14.37,14.28,14.28,762930.0,14.35,14.37,14.28,14.28,762930.0
2015-10-22 10:55:00,14.28,14.31,14.27,14.3,325260.0,14.28,14.31,14.27,14.3,325260.0
2015-10-22 11:00:00,14.3,14.31,14.24,14.29,225015.0,14.3,14.31,14.24,14.29,225015.0
2015-10-22 11:05:00,14.29,14.3,14.27,14.28,147795.0,14.29,14.3,14.27,14.28,147795.0
2015-10-22 11:10:00,14.29,14.3,14.26,14.26,180135.0,14.29,14.3,14.26,14.26,180135.0
2015-10-22 11:15:00,14.26,14.27,14.23,14.23,278235.0,14.26,14.27,14.23,14.23,278235.0
2015-10-22 11:20:00,14.23,14.24,14.19,14.22,324405.0,14.23,14.24,14.19,14.22,324405.0
2015-10-22 11:25:00,14.2,14.28,14.2,14.26,391170.0,14.2,14.28,14.2,14.26,391170.0
2015-10-22 11:30:00,14.26,14.26,14.23,14.23,282090.0,14.26,14.26,14.23,14.23,282090.0
2015-10-22 11:35:00,14.22,14.25,14.21,14.23,227145.0,14.22,14.25,14.21,14.23,227145.0
2015-10-22 11:40:00,14.23,14.24,14.21,14.23,110055.0,14.23,14.24,14.21,14.23,110055.0
2015-10-22 11:45:00,14.24,14.3,14.23,14.28,184005.0,14.24,14.3,14.23,14.28,184005.0
2015-10-22 11:50:00,14.28,14.28,14.27,14.28,158295.0,14.28,14.28,14.27,14.28,158295.0
2015-10-22 11:55:00,14.27,14.28,14.25,14.27,240810.0,14.27,14.28,14.25,14.27,240810.0
2015-10-22 12:00:00,14.26,14.28,14.24,14.27,209715.0,14.26,14.28,14.24,14.27,209715.0
2015-10-22 12:05:00,14.28,14.32,14.28,14.3,606600.0,14.28,14.32,14.28,14.3,606600.0
2015-10-22 12:10:00,14.3,14.32,14.29,14.31,271725.0,14.3,14.32,14.29,14.31,271725.0
2015-10-22 12:15:00,14.3,14.31,14.29,14.29,237525.0,14.3,14.31,14.29,14.29,237525.0
2015-10-22 12:20:00,14.3,14.33,14.29,14.29,311985.0,14.3,14.33,14.29,14.29,311985.0
2015-10-22 12:25:00,14.29,14.31,14.29,14.3,145740.0,14.29,14.31,14.29,14.3,145740.0
2015-10-22 12:30:00,14.3,14.33,14.28,14.32,446340.0,14.3,14.33,14.28,14.32,446340.0
2015-10-22 12:35:00,14.31,14.32,14.3,14.32,133365.0,14.31,14.32,14.3,14.32,133365.0
2015-10-22 12:40:00,14.31,14.33,14.31,14.32,162225.0,14.31,14.33,14.31,14.32,162225.0
2015-10-22 12:45:00,14.31,14.32,14.28,14.32,299595.0,14.31,14.32,14.28,14.32,299595.0
2015-10-22 12:50:00,14.32,14.33,14.28,14.28,179985.0,14.32,14.33,14.28,14.28,179985.0
2015-10-22 12:55:00,14.28,14.29,14.25,14.28,378585.0,14.28,14.29,14.25,14.28,378585.0
2015-10-22 13:00:00,14.27,14.27,14.24,14.25,114165.0,14.27,14.27,14.24,14.25,114165.0
2015-10-22 13:05:00,14.27,14.27,14.24,14.26,68820.0,14.27,14.27,14.24,14.26,68820.0
2015-10-22 13:10:00,14.26,14.27,14.24,14.27,121500.0,14.26,14.27,14.24,14.27,121500.0
2015-10-22 13:15:00,14.27,14.27,14.24,14.24,187455.0,14.27,14.27,14.24,14.24,187455.0
2015-10-22 13:20:00,14.24,14.26,14.24,14.24,222660.0,14.24,14.26,14.24,14.24,222660.0
2015-10-22 13:25:00,14.24,14.24,14.18,14.19,477420.0,14.24,14.24,14.18,14.19,477420.0
2015-10-22 13:30:00,14.19,14.22,14.19,14.22,308085.0,14.19,14.22,14.19,14.22,308085.0
2015-10-22 13:35:00,14.22,14.23,14.2,14.21,615075.0,14.22,14.23,14.2,14.21,615075.0
2015-10-22 13:40:00,14.22,14.22,14.18,14.18,196695.0,14.22,14.22,14.18,14.18,196695.0
2015-10-22 13:45:00,14.18,14.18,14.14,14.14,366930.0,14.18,14.18,14.14,14.14,366930.0
2015-10-22 13:50:00,14.14,14.18,14.14,14.16,306060.0,14.14,14.18,14.14,14.16,306060.0
2015-10-22 13:55:00,14.15,14.18,14.15,14.15,439815.0,14.15,14.18,14.15,14.15,439815.0
2015-10-22 14:00:00,14.16,14.16,14.12,14.13,407400.0,14.16,14.16,14.12,14.13,407400.0
2015-10-22 14:05:00,14.13,14.13,14.08,14.09,531285.0,14.13,14.13,14.08,14.09,531285.0
2015-10-22 14:10:00,14.07,14.12,14.07,14.12,302655.0,14.07,14.12,14.07,14.12,302655.0
2015-10-22 14:15:00,14.11,14.12,14.04,14.09,420900.0,14.11,14.12,14.04,14.09,420900.0
2015-10-22 14:20:00,14.07,14.12,14.06,14.1,159210.0,14.07,14.12,14.06,14.1,159210.0
2015-10-22 14:25:00,14.1,14.16,14.1,14.15,432915.0,14.1,14.16,14.1,14.15,432915.0
2015-10-22 14:30:00,14.15,14.17,14.12,14.13,203160.0,14.15,14.17,14.12,14.13,203160.0
2015-10-22 14:35:00,14.14,14.17,14.13,14.17,367845.0,14.14,14.17,14.13,14.17,367845.0
2015-10-22 14:40:00,14.17,14.19,14.16,14.17,386700.0,14.17,14.19,14.16,14.17,386700.0
2015-10-22 14:45:00,14.17,14.22,14.16,14.2,309405.0,14.17,14.22,14.16,14.2,309405.0
2015-10-22 14:50:00,14.2,14.27,14.17,14.22,339660.0,14.2,14.27,14.17,14.22,339660.0
2015-10-22 14:55:00,14.22,14.24,14.21,14.23,185895.0,14.22,14.24,14.21,14.23,185895.0
2015-10-22 15:00:00,14.23,14.25,14.21,14.24,320475.0,14.23,14.25,14.21,14.24,320475.0
2015-10-22 15:05:00,14.24,14.25,14.18,14.19,283080.0,14.24,14.25,14.18,14.19,283080.0
2015-10-22 15:10:00,14.19,14.22,14.18,14.21,227340.0,14.19,14.22,14.18,14.21,227340.0
2015-10-22 15:15:00,14.2,14.21,14.17,14.17,203295.0,14.2,14.21,14.17,14.17,203295.0
2015-10-22 15:20:00,14.17,14.2,14.16,14.18,203760.0,14.17,14.2,14.16,14.18,203760.0
2015-10-22 15:25:00,14.17,14.19,14.17,14.19,204360.0,14.17,14.19,14.17,14.19,204360.0
2015-10-22 15:30:00,14.18,14.19,14.14,14.16,400995.0,14.18,14.19,14.14,14.16,400995.0
2015-10-22 15:35:00,14.16,14.18,14.14,14.15,307905.0,14.16,14.18,14.14,14.15,307905.0
2015-10-22 15:40:00,14.15,14.17,14.14,14.15,427590.0,14.15,14.17,14.14,14.15,427590.0
2015-10-22 15:45:00,14.15,14.17,14.14,14.15,285165.0,14.15,14.17,14.14,14.15,285165.0
2015-10-22 15:50:00,14.16,14.16,14.13,14.13,450300.0,14.16,14.16,14.13,14.13,450300.0
2015-10-22 15:55:00,14.13,14.14,14.11,14.12,1418655.0,14.13,14.14,14.11,14.12,1418655.0
2015-10-23 09:30:00,14.33,14.36,14.22,14.3,1932090.0,14.33,14.36,14.22,14.3,1932090.0
2015-10-23 09:35:00,14.31,14.31,14.21,14.24,1158480.0,14.31,14.31,14.21,14.24,1158480.0
2015-10-23 09:40:00,14.26,14.26,14.2,14.24,599640.0,14.26,14.26,14.2,14.24,599640.0
2015-10-23 09:45:00,14.23,14.26,14.14,14.24,1266915.0,14.23,14.26,14.14,14.24,1266915.0
2015-10-23 09:50:00,14.24,14.26,14.21,14.26,626910.0,14.24,14.26,14.21,14.26,626910.0
2015-10-23 09:55:00,14.26,14.26,14.23,14.25,810810.0,14.26,14.26,14.23,14.25,810810.0
2015-10-23 10:00:00,14.26,14.28,14.16,14.16,983625.0,14.26,14.28,14.16,14.16,983625.0
2015-10-23 10:05:00,14.17,14.18,14.11,14.15,1110165.0,14.17,14.18,14.11,14.15,1110165.0
2015-10-23 10:10:00,14.15,14.18,14.1,14.12,969465.0,14.15,14.18,14.1,14.12,969465.0
2015-10-23 10:15:00,14.12,14.12,14.07,14.1,753015.0,14.12,14.12,14.07,14.1,753015.0
2015-10-23 10:20:00,14.1,14.13,14.08,14.11,541725.0,14.1,14.13,14.08,14.11,541725.0
2015-10-23 10:25:00,14.12,14.14,14.08,14.1,831720.0,14.12,14.14,14.08,14.1,831720.0
2015-10-23 10:30:00,14.08,14.13,14.08,14.13,631665.0,14.08,14.13,14.08,14.13,631665.0
2015-10-23 10:35:00,14.13,14.19,14.12,14.15,698610.0,14.13,14.19,14.12,14.15,698610.0
2015-10-23 10:40:00,14.15,14.19,14.14,14.18,662625.0,14.15,14.19,14.14,14.18,662625.0
2015-10-23 10:45:00,14.18,14.18,14.12,14.14,449640.0,14.18,14.18,14.12,14.14,449640.0
2015-10-23 10:50:00,14.14,14.15,14.13,14.14,245070.0,14.14,14.15,14.13,14.14,245070.0
2015-10-23 10:55:00,14.14,14.15,14.1,14.13,279840.0,14.14,14.15,14.1,14.13,279840.0
2015-10-23 11:00:00,14.13,14.14,14.11,14.13,546660.0,14.13,14.14,14.11,14.13,546660.0
2015-10-23 11:05:00,14.13,14.15,14.11,14.13,483510.0,14.13,14.15,14.11,14.13,483510.0
2015-10-23 11:10:00,14.14,14.14,14.1,14.1,348315.0,14.14,14.14,14.1,14.1,348315.0
2015-10-23 11:15:00,14.1,14.11,14.05,14.05,1627800.0,14.1,14.11,14.05,14.05,1627800.0
2015-10-23 11:20:00,14.06,14.08,14.04,14.04,594600.0,14.06,14.08,14.04,14.04,594600.0
2015-10-23 11:25:00,14.04,14.05,14.0,14.02,538260.0,14.04,14.05,14.0,14.02,538260.0
2015-10-23 11:30:00,14.03,14.05,14.01,14.01,616860.0,14.03,14.05,14.01,14.01,616860.0
2015-10-23 11:35:00,14.01,14.03,13.96,13.97,1183935.0,14.01,14.03,13.96,13.97,1183935.0
2015-10-23 11:40:00,13.97,13.99,13.96,13.99,614550.0,13.97,13.99,13.96,13.99,614550.0
2015-10-23 11:45:00,13.98,14.0,13.97,13.98,613905.0,13.98,14.0,13.97,13.98,613905.0
2015-10-23 11:50:00,13.98,13.99,13.95,13.98,996510.0,13.98,13.99,13.95,13.98,996510.0
2015-10-23 11:55:00,13.99,13.99,13.92,13.95,1128765.0,13.99,13.99,13.92,13.95,1128765.0
2015-10-23 12:00:00,13.94,13.98,13.94,13.97,523560.0,13.94,13.98,13.94,13.97,523560.0
2015-10-23 12:05:00,13.98,13.98,13.94,13.97,300360.0,13.98,13.98,13.94,13.97,300360.0
2015-10-23 12:10:00,13.97,13.98,13.9,13.9,567780.0,13.97,13.98,13.9,13.9,567780.0
2015-10-23 12:15:00,13.9,13.95,13.89,13.93,967485.0,13.9,13.95,13.89,13.93,967485.0
2015-10-23 12:20:00,13.92,13.95,13.92,13.93,282945.0,13.92,13.95,13.92,13.93,282945.0
2015-10-23 12:25:00,13.93,13.94,13.91,13.94,283800.0,13.93,13.94,13.91,13.94,283800.0
2015-10-23 12:30:00,13.93,13.96,13.93,13.94,451455.0,13.93,13.96,13.93,13.94,451455.0
2015-10-23 12:35:00,13.94,13.96,13.9,13.91,687870.0,13.94,13.96,13.9,13.91,687870.0
2015-10-23 12:40:00,13.9,13.92,13.9,13.92,306045.0,13.9,13.92,13.9,13.92,306045.0
2015-10-23 12:45:00,13.91,13.93,13.9,13.9,387720.0,13.91,13.93,13.9,13.9,387720.0
2015-10-23 12:50:00,13.91,13.93,13.9,13.92,327375.0,13.91,13.93,13.9,13.92,327375.0
2015-10-23 12:55:00,13.91,13.95,13.91,13.94,329550.0,13.91,13.95,13.91,13.94,329550.0
2015-10-23 13:00:00,13.93,13.94,13.91,13.92,280305.0,13.93,13.94,13.91,13.92,280305.0
2015-10-23 13:05:00,13.92,13.93,13.9,13.9,268155.0,13.92,13.93,13.9,13.9,268155.0
2015-10-23 13:10:00,13.9,13.93,13.89,13.91,558630.0,13.9,13.93,13.89,13.91,558630.0
2015-10-23 13:15:00,13.92,13.96,13.9,13.92,424980.0,13.92,13.96,13.9,13.92,424980.0
2015-10-23 13:20:00,13.92,13.97,13.91,13.96,468000.0,13.92,13.97,13.91,13.96,468000.0
2015-10-23 13:25:00,13.96,14.0,13.95,13.99,546060.0,13.96,14.0,13.95,13.99,546060.0
2015-10-23 13:30:00,13.99,14.02,13.99,14.0,849960.0,13.99,14.02,13.99,14.0,849960.0
2015-10-23 13:35:00,14.0,14.02,13.99,14.0,436395.0,14.0,14.02,13.99,14.0,436395.0
2015-10-23 13:40:00,14.01,14.03,13.98,14.0,727650.0,14.01,14.03,13.98,14.0,727650.0
2015-10-23 13:45:00,14.0,14.02,14.0,14.01,208425.0,14.0,14.02,14.0,14.01,208425.0
2015-10-23 13:50:00,14.01,14.03,13.99,14.01,625815.0,14.01,14.03,13.99,14.01,625815.0
2015-10-23 13:55:00,14.02,14.02,13.99,13.99,372780.0,14.02,14.02,13.99,13.99,372780.0
2015-10-23 14:00:00,13.99,14.01,13.98,14.0,195645.0,13.99,14.01,13.98,14.0,195645.0
2015-10-23 14:05:00,14.0,14.02,14.0,14.01,330975.0,14.0,14.02,14.0,14.01,330975.0
2015-10-23 14:10:00,14.02,14.02,13.99,14.0,296385.0,14.02,14.02,13.99,14.0,296385.0
2015-10-23 14:15:00,13.99,14.02,13.99,14.01,340860.0,13.99,14.02,13.99,14.01,340860.0
2015-10-23 14:20:00,14.01,14.02,14.0,14.01,360120.0,14.01,14.02,14.0,14.01,360120.0
2015-10-23 14:25:00,14.01,14.02,13.99,13.99,637605.0,14.01,14.02,13.99,13.99,637605.0
2015-10-23 14:30:00,13.99,14.0,13.98,14.0,663090.0,13.99,14.0,13.98,14.0,663090.0
2015-10-23 14:35:00,14.0,14.01,13.98,14.0,1098600.0,14.0,14.01,13.98,14.0,1098600.0
2015-10-23 14:40:00,14.0,14.01,13.98,13.99,713085.0,14.0,14.01,13.98,13.99,713085.0
2015-10-23 14:45:00,13.99,14.01,13.99,13.99,242430.0,13.99,14.01,13.99,13.99,242430.0
2015-10-23 14:50:00,14.0,14.0,13.98,13.99,172140.0,14.0,14.0,13.98,13.99,172140.0
2015-10-23 14:55:00,13.98,13.98,13.92,13.92,1180590.0,13.98,13.98,13.92,13.92,1180590.0
2015-10-23 15:00:00,13.92,13.93,13.89,13.9,936900.0,13.92,13.93,13.89,13.9,936900.0
2015-10-23 15:05:00,13.9,13.9,13.86,13.86,1031580.0,13.9,13.9,13.86,13.86,1031580.0
2015-10-23 15:10:00,13.87,13.9,13.86,13.87,508740.0,13.87,13.9,13.86,13.87,508740.0
2015-10-23 15:15:00,13.87,13.88,13.85,13.87,641745.0,13.87,13.88,13.85,13.87,641745.0
2015-10-23 15:20:00,13.87,13.88,13.85,13.86,597225.0,13.87,13.88,13.85,13.86,597225.0
2015-10-23 15:25:00,13.86,13.87,13.85,13.85,1019925.0,13.86,13.87,13.85,13.85,1019925.0
2015-10-23 15:30:00,13.86,13.87,13.85,13.85,633270.0,13.86,13.87,13.85,13.85,633270.0
2015-10-23 15:35:00,13.86,13.89,13.85,13.87,834495.0,13.86,13.89,13.85,13.87,834495.0
2015-10-23 15:40:00,13.87,13.9,13.86,13.89,1161120.0,13.87,13.9,13.86,13.89,1161120.0
2015-10-23 15:45:00,13.89,13.93,13.88,13.91,941850.0,13.89,13.93,13.88,13.91,941850.0
2015-10-23 15:50:00,13.92,13.95,13.91,13.95,1438425.0,13.92,13.95,13.91,13.95,1438425.0
2015-10-23 15:55:00,13.94,13.95,13.91,13.94,2354955.0,13.94,13.95,13.91,13.94,2354955.0
2015-10-26 09:30:00,14.09,14.1,14.0,14.09,1810815.0,14.09,14.1,14.0,14.09,1810815.0
2015-10-26 09:35:00,14.07,14.22,14.07,14.17,3129510.0,14.07,14.22,14.07,14.17,3129510.0
2015-10-26 09:40:00,14.18,14.2,14.12,14.2,992940.0,14.18,14.2,14.12,14.2,992940.0
2015-10-26 09:45:00,14.2,14.23,14.11,14.13,1123005.0,14.2,14.23,14.11,14.13,1123005.0
2015-10-26 09:50:00,14.13,14.16,14.11,14.14,1308495.0,14.13,14.16,14.11,14.14,1308495.0
2015-10-26 09:55:00,14.13,14.17,14.11,14.15,1051335.0,14.13,14.17,14.11,14.15,1051335.0
2015-10-26 10:00:00,14.14,14.18,14.14,14.16,808905.0,14.14,14.18,14.14,14.16,808905.0
2015-10-26 10:05:00,14.17,14.32,14.17,14.28,2011650.0,14.17,14.32,14.17,14.28,2011650.0
2015-10-26 10:10:00,14.29,14.3,14.25,14.29,1223850.0,14.29,14.3,14.25,14.29,1223850.0
2015-10-26 10:15:00,14.3,14.33,14.27,14.27,1315335.0,14.3,14.33,14.27,14.27,1315335.0
2015-10-26 10:20:00,14.28,14.28,14.2,14.2,1019565.0,14.28,14.28,14.2,14.2,1019565.0
2015-10-26 10:25:00,14.2,14.27,14.19,14.25,686340.0,14.2,14.27,14.19,14.25,686340.0
2015-10-26 10:30:00,14.25,14.28,14.23,14.25,467070.0,14.25,14.28,14.23,14.25,467070.0
2015-10-26 10:35:00,14.24,14.27,14.23,14.24,230745.0,14.24,14.27,14.23,14.24,230745.0
2015-10-26 10:40:00,14.25,14.28,14.25,14.26,585075.0,14.25,14.28,14.25,14.26,585075.0
2015-10-26 10:45:00,14.26,14.28,14.25,14.28,366885.0,14.26,14.28,14.25,14.28,366885.0
2015-10-26 10:50:00,14.28,14.33,14.27,14.31,708975.0,14.28,14.33,14.27,14.31,708975.0
2015-10-26 10:55:00,14.32,14.33,14.28,14.31,889920.0,14.32,14.33,14.28,14.31,889920.0
2015-10-26 11:00:00,14.3,14.33,14.29,14.3,448935.0,14.3,14.33,14.29,14.3,448935.0
2015-10-26 11:05:00,14.3,14.34,14.3,14.33,724350.0,14.3,14.34,14.3,14.33,724350.0
2015-10-26 11:10:00,14.32,14.36,14.32,14.34,767760.0,14.32,14.36,14.32,14.34,767760.0
2015-10-26 11:15:00,14.33,14.35,14.3,14.34,653535.0,14.33,14.35,14.3,14.34,653535.0
2015-10-26 11:20:00,14.33,14.34,14.28,14.3,533040.0,14.33,14.34,14.28,14.3,533040.0
2015-10-26 11:25:00,14.3,14.31,14.28,14.29,502425.0,14.3,14.31,14.28,14.29,502425.0
2015-10-26 11:30:00,14.3,14.32,14.29,14.31,282225.0,14.3,14.32,14.29,14.31,282225.0
2015-10-26 11:35:00,14.31,14.32,14.28,14.28,415485.0,14.31,14.32,14.28,14.28,415485.0
2015-10-26 11:40:00,14.29,14.29,14.24,14.25,644205.0,14.29,14.29,14.24,14.25,644205.0
2015-10-26 11:45:00,14.26,14.26,14.23,14.23,331005.0,14.26,14.26,14.23,14.23,331005.0
2015-10-26 11:50:00,14.24,14.26,14.23,14.24,279390.0,14.24,14.26,14.23,14.24,279390.0
2015-10-26 11:55:00,14.25,14.26,14.24,14.26,149160.0,14.25,14.26,14.24,14.26,149160.0
2015-10-26 12:00:00,14.25,14.26,14.23,14.24,292620.0,14.25,14.26,14.23,14.24,292620.0
2015-10-26 12:05:00,14.24,14.24,14.2,14.22,526065.0,14.24,14.24,14.2,14.22,526065.0
2015-10-26 12:10:00,14.22,14.23,14.21,14.22,129825.0,14.22,14.23,14.21,14.22,129825.0
2015-10-26 12:15:00,14.22,14.24,14.22,14.23,183480.0,14.22,14.24,14.22,14.23,183480.0
2015-10-26 12:20:00,14.23,14.23,14.21,14.23,327075.0,14.23,14.23,14.21,14.23,327075.0
2015-10-26 12:25:00,14.23,14.28,14.23,14.28,204705.0,14.23,14.28,14.23,14.28,204705.0
2015-10-26 12:30:00,14.28,14.28,14.26,14.26,130575.0,14.28,14.28,14.26,14.26,130575.0
2015-10-26 12:35:00,14.26,14.27,14.24,14.25,157395.0,14.26,14.27,14.24,14.25,157395.0
2015-10-26 12:40:00,14.25,14.28,14.24,14.26,396255.0,14.25,14.28,14.24,14.26,396255.0
2015-10-26 12:45:00,14.26,14.29,14.25,14.27,235215.0,14.26,14.29,14.25,14.27,235215.0
2015-10-26 12:50:00,14.28,14.28,14.23,14.24,277920.0,14.28,14.28,14.23,14.24,277920.0
2015-10-26 12:55:00,14.24,14.25,14.22,14.23,453210.0,14.24,14.25,14.22,14.23,453210.0
2015-10-26 13:00:00,14.22,14.23,14.21,14.22,179595.0,14.22,14.23,14.21,14.22,179595.0
2015-10-26 13:05:00,14.21,14.24,14.21,14.23,161085.0,14.21,14.24,14.21,14.23,161085.0
2015-10-26 13:10:00,14.22,14.24,14.22,14.24,41010.0,14.22,14.24,14.22,14.24,41010.0
2015-10-26 13:15:00,14.24,14.26,14.24,14.25,148155.0,14.24,14.26,14.24,14.25,148155.0
2015-10-26 13:20:00,14.25,14.26,14.24,14.26,133470.0,14.25,14.26,14.24,14.26,133470.0
2015-10-26 13:25:00,14.26,14.27,14.25,14.26,245085.0,14.26,14.27,14.25,14.26,245085.0
2015-10-26 13:30:00,14.26,14.27,14.25,14.27,254430.0,14.26,14.27,14.25,14.27,254430.0
2015-10-26 13:35:00,14.27,14.31,14.26,14.29,630300.0,14.27,14.31,14.26,14.29,630300.0
2015-10-26 13:40:00,14.29,14.3,14.28,14.29,204165.0,14.29,14.3,14.28,14.29,204165.0
2015-10-26 13:45:00,14.29,14.31,14.28,14.29,225495.0,14.29,14.31,14.28,14.29,225495.0
2015-10-26 13:50:00,14.28,14.29,14.25,14.28,300225.0,14.28,14.29,14.25,14.28,300225.0
2015-10-26 13:55:00,14.28,14.29,14.27,14.27,149250.0,14.28,14.29,14.27,14.27,149250.0
2015-10-26 14:00:00,14.28,14.29,14.25,14.25,166800.0,14.28,14.29,14.25,14.25,166800.0
2015-10-26 14:05:00,14.25,14.28,14.24,14.27,226200.0,14.25,14.28,14.24,14.27,226200.0
2015-10-26 14:10:00,14.27,14.28,14.25,14.25,191430.0,14.27,14.28,14.25,14.25,191430.0
2015-10-26 14:15:00,14.27,14.27,14.26,14.26,123510.0,14.27,14.27,14.26,14.26,123510.0
2015-10-26 14:20:00,14.26,14.28,14.26,14.28,111000.0,14.26,14.28,14.26,14.28,111000.0
2015-10-26 14:25:00,14.28,14.28,14.25,14.25,148650.0,14.28,14.28,14.25,14.25,148650.0
2015-10-26 14:30:00,14.25,14.29,14.25,14.28,149445.0,14.25,14.29,14.25,14.28,149445.0
2015-10-26 14:35:00,14.28,14.3,14.28,14.29,178905.0,14.28,14.3,14.28,14.29,178905.0
2015-10-26 14:40:00,14.29,14.31,14.29,14.31,155790.0,14.29,14.31,14.29,14.31,155790.0
2015-10-26 14:45:00,14.31,14.33,14.31,14.33,685785.0,14.31,14.33,14.31,14.33,685785.0
2015-10-26 14:50:00,14.32,14.33,14.3,14.3,163485.0,14.32,14.33,14.3,14.3,163485.0
2015-10-26 14:55:00,14.3,14.32,14.29,14.31,217290.0,14.3,14.32,14.29,14.31,217290.0
2015-10-26 15:00:00,14.32,14.32,14.3,14.32,232725.0,14.32,14.32,14.3,14.32,232725.0
2015-10-26 15:05:00,14.32,14.33,14.32,14.33,295755.0,14.32,14.33,14.32,14.33,295755.0
2015-10-26 15:10:00,14.33,14.34,14.32,14.33,511980.0,14.33,14.34,14.32,14.33,511980.0
2015-10-26 15:15:00,14.33,14.36,14.33,14.35,390900.0,14.33,14.36,14.33,14.35,390900.0
2015-10-26 15:20:00,14.36,14.36,14.34,14.36,367680.0,14.36,14.36,14.34,14.36,367680.0
2015-10-26 15:25:00,14.36,14.36,14.33,14.34,407340.0,14.36,14.36,14.33,14.34,407340.0
2015-10-26 15:30:00,14.34,14.35,14.34,14.34,536355.0,14.34,14.35,14.34,14.34,536355.0
2015-10-26 15:35:00,14.35,14.35,14.33,14.34,432660.0,14.35,14.35,14.33,14.34,432660.0
2015-10-26 15:40:00,14.34,14.35,14.33,14.35,631995.0,14.34,14.35,14.33,14.35,631995.0
2015-10-26 15:45:00,14.35,14.36,14.33,14.35,713325.0,14.35,14.36,14.33,14.35,713325.0
2015-10-26 15:50:00,14.34,14.37,14.34,14.37,902970.0,14.34,14.37,14.34,14.37,902970.0
2015-10-26 15:55:00,14.36,14.39,14.34,14.36,1763730.0,14.36,14.39,14.34,14.36,1763730.0
2015-10-27 09:30:00,14.32,14.4,14.24,14.31,1171245.0,14.32,14.4,14.24,14.31,1171245.0
2015-10-27 09:35:00,14.33,14.38,14.28,14.38,639630.0,14.33,14.38,14.28,14.38,639630.0
2015-10-27 09:40:00,14.38,14.47,14.34,14.4,1510395.0,14.38,14.47,14.34,14.4,1510395.0
2015-10-27 09:45:00,14.41,14.46,14.4,14.41,602895.0,14.41,14.46,14.4,14.41,602895.0
2015-10-27 09:50:00,14.42,14.46,14.4,14.43,594315.0,14.42,14.46,14.4,14.43,594315.0
2015-10-27 09:55:00,14.43,14.44,14.32,14.34,1058415.0,14.43,14.44,14.32,14.34,1058415.0
2015-10-27 10:00:00,14.34,14.36,14.29,14.33,783555.0,14.34,14.36,14.29,14.33,783555.0
2015-10-27 10:05:00,14.33,14.38,14.3,14.35,590115.0,14.33,14.38,14.3,14.35,590115.0
2015-10-27 10:10:00,14.36,14.36,14.27,14.29,583890.0,14.36,14.36,14.27,14.29,583890.0
2015-10-27 10:15:00,14.29,14.3,14.2,14.2,630360.0,14.29,14.3,14.2,14.2,630360.0
2015-10-27 10:20:00,14.21,14.24,14.19,14.22,1252425.0,14.21,14.24,14.19,14.22,1252425.0
2015-10-27 10:25:00,14.21,14.25,14.21,14.21,769785.0,14.21,14.25,14.21,14.21,769785.0
2015-10-27 10:30:00,14.22,14.23,14.18,14.19,738210.0,14.22,14.23,14.18,14.19,738210.0
2015-10-27 10:35:00,14.19,14.21,14.15,14.16,814305.0,14.19,14.21,14.15,14.16,814305.0
2015-10-27 10:40:00,14.16,14.18,14.12,14.13,835230.0,14.16,14.18,14.12,14.13,835230.0
2015-10-27 10:45:00,14.12,14.13,14.11,14.12,516015.0,14.12,14.13,14.11,14.12,516015.0
2015-10-27 10:50:00,14.11,14.14,14.05,14.06,1990035.0,14.11,14.14,14.05,14.06,1990035.0
2015-10-27 10:55:00,14.05,14.08,14.02,14.02,488700.0,14.05,14.08,14.02,14.02,488700.0
2015-10-27 11:00:00,14.02,14.07,14.02,14.07,769470.0,14.02,14.07,14.02,14.07,769470.0
2015-10-27 11:05:00,14.08,14.09,14.0,14.03,1034985.0,14.08,14.09,14.0,14.03,1034985.0
2015-10-27 11:10:00,14.02,14.05,13.97,13.97,1768845.0,14.02,14.05,13.97,13.97,1768845.0
2015-10-27 11:15:00,13.98,14.02,13.96,14.0,1092165.0,13.98,14.02,13.96,14.0,1092165.0
2015-10-27 11:20:00,14.0,14.02,13.99,14.01,619365.0,14.0,14.02,13.99,14.01,619365.0
2015-10-27 11:25:00,14.01,14.03,14.01,14.01,845085.0,14.01,14.03,14.01,14.01,845085.0
2015-10-27 11:30:00,14.01,14.06,14.01,14.05,1086120.0,14.01,14.06,14.01,14.05,1086120.0
2015-10-27 11:35:00,14.05,14.08,14.05,14.06,680490.0,14.05,14.08,14.05,14.06,680490.0
2015-10-27 11:40:00,14.05,14.08,14.02,14.03,331575.0,14.05,14.08,14.02,14.03,331575.0
2015-10-27 11:45:00,14.04,14.06,14.02,14.06,154560.0,14.04,14.06,14.02,14.06,154560.0
2015-10-27 11:50:00,14.05,14.06,14.02,14.02,244395.0,14.05,14.06,14.02,14.02,244395.0
2015-10-27 11:55:00,14.02,14.02,13.99,14.0,426495.0,14.02,14.02,13.99,14.0,426495.0
2015-10-27 12:00:00,14.01,14.02,13.97,13.99,369195.0,14.01,14.02,13.97,13.99,369195.0
2015-10-27 12:05:00,13.99,14.02,13.98,14.01,445110.0,13.99,14.02,13.98,14.01,445110.0
2015-10-27 12:10:00,14.01,14.01,13.96,13.97,291390.0,14.01,14.01,13.96,13.97,291390.0
2015-10-27 12:15:00,13.97,13.97,13.94,13.96,347670.0,13.97,13.97,13.94,13.96,347670.0
2015-10-27 12:20:00,13.95,13.98,13.95,13.97,187035.0,13.95,13.98,13.95,13.97,187035.0
2015-10-27 12:25:00,13.97,13.98,13.96,13.97,145530.0,13.97,13.98,13.96,13.97,145530.0
2015-10-27 12:30:00,13.98,13.99,13.96,13.96,199410.0,13.98,13.99,13.96,13.96,199410.0
2015-10-27 12:35:00,13.96,13.97,13.94,13.97,322125.0,13.96,13.97,13.94,13.97,322125.0
2015-10-27 12:40:00,13.96,13.97,13.9,13.9,738930.0,13.96,13.97,13.9,13.9,738930.0
2015-10-27 12:45:00,13.91,13.92,13.89,13.91,551220.0,13.91,13.92,13.89,13.91,551220.0
2015-10-27 12:50:00,13.9,13.9,13.89,13.89,258330.0,13.9,13.9,13.89,13.89,258330.0
2015-10-27 12:55:00,13.89,13.89,13.85,13.87,845160.0,13.89,13.89,13.85,13.87,845160.0
2015-10-27 13:00:00,13.87,13.88,13.85,13.86,368700.0,13.87,13.88,13.85,13.86,368700.0
2015-10-27 13:05:00,13.86,13.86,13.83,13.85,579435.0,13.86,13.86,13.83,13.85,579435.0
2015-10-27 13:10:00,13.85,13.86,13.84,13.86,539970.0,13.85,13.86,13.84,13.86,539970.0
2015-10-27 13:15:00,13.86,13.91,13.86,13.89,435510.0,13.86,13.91,13.86,13.89,435510.0
2015-10-27 13:20:00,13.89,13.89,13.86,13.87,265230.0,13.89,13.89,13.86,13.87,265230.0
2015-10-27 13:25:00,13.86,13.86,13.84,13.86,294090.0,13.86,13.86,13.84,13.86,294090.0
2015-10-27 13:30:00,13.85,13.89,13.85,13.89,304725.0,13.85,13.89,13.85,13.89,304725.0
2015-10-27 13:35:00,13.89,13.91,13.88,13.91,304740.0,13.89,13.91,13.88,13.91,304740.0
2015-10-27 13:40:00,13.9,13.93,13.89,13.89,456825.0,13.9,13.93,13.89,13.89,456825.0
2015-10-27 13:45:00,13.89,13.91,13.88,13.9,186885.0,13.89,13.91,13.88,13.9,186885.0
2015-10-27 13:50:00,13.91,13.91,13.88,13.88,159900.0,13.91,13.91,13.88,13.88,159900.0
2015-10-27 13:55:00,13.89,13.91,13.88,13.9,241620.0,13.89,13.91,13.88,13.9,241620.0
2015-10-27 14:00:00,13.9,13.95,13.9,13.93,674055.0,13.9,13.95,13.9,13.93,674055.0
2015-10-27 14:05:00,13.93,13.94,13.91,13.93,328950.0,13.93,13.94,13.91,13.93,328950.0
2015-10-27 14:10:00,13.93,13.96,13.93,13.95,282540.0,13.93,13.96,13.93,13.95,282540.0
2015-10-27 14:15:00,13.95,13.98,13.94,13.95,523110.0,13.95,13.98,13.94,13.95,523110.0
2015-10-27 14:20:00,13.95,13.97,13.93,13.96,432165.0,13.95,13.97,13.93,13.96,432165.0
2015-10-27 14:25:00,13.96,13.97,13.94,13.97,230175.0,13.96,13.97,13.94,13.97,230175.0
2015-10-27 14:30:00,13.97,13.97,13.95,13.96,194340.0,13.97,13.97,13.95,13.96,194340.0
2015-10-27 14:35:00,13.97,13.98,13.95,13.97,217815.0,13.97,13.98,13.95,13.97,217815.0
2015-10-27 14:40:00,13.97,13.97,13.93,13.94,376920.0,13.97,13.97,13.93,13.94,376920.0
2015-10-27 14:45:00,13.94,13.99,13.94,13.97,498585.0,13.94,13.99,13.94,13.97,498585.0
2015-10-27 14:50:00,13.98,13.99,13.95,13.97,466815.0,13.98,13.99,13.95,13.97,466815.0
2015-10-27 14:55:00,13.97,13.99,13.96,13.98,332685.0,13.97,13.99,13.96,13.98,332685.0
2015-10-27 15:00:00,13.98,13.99,13.97,13.98,545085.0,13.98,13.99,13.97,13.98,545085.0
2015-10-27 15:05:00,13.99,13.99,13.97,13.98,230475.0,13.99,13.99,13.97,13.98,230475.0
2015-10-27 15:10:00,13.98,14.04,13.98,14.02,713730.0,13.98,14.04,13.98,14.02,713730.0
2015-10-27 15:15:00,14.02,14.03,13.98,13.98,494580.0,14.02,14.03,13.98,13.98,494580.0
2015-10-27 15:20:00,13.99,14.0,13.97,13.99,328125.0,13.99,14.0,13.97,13.99,328125.0
2015-10-27 15:25:00,13.99,14.02,13.98,14.01,418005.0,13.99,14.02,13.98,14.01,418005.0
2015-10-27 15:30:00,14.01,14.03,14.01,14.02,381600.0,14.01,14.03,14.01,14.02,381600.0
2015-10-27 15:35:00,14.02,14.02,13.98,13.99,407385.0,14.02,14.02,13.98,13.99,407385.0
2015-10-27 15:40:00,13.98,14.04,13.98,14.02,674970.0,13.98,14.04,13.98,14.02,674970.0
2015-10-27 15:45:00,14.02,14.04,14.02,14.04,459105.0,14.02,14.04,14.02,14.04,459105.0
2015-10-27 15:50:00,14.03,14.04,14.01,14.02,648990.0,14.03,14.04,14.01,14.02,648990.0
2015-10-27 15:55:00,14.02,14.03,14.0,14.02,1310595.0,14.02,14.03,14.0,14.02,1310595.0
2015-10-28 09:30:00,14.09,14.1,13.89,13.93,1274490.0,14.09,14.1,13.89,13.93,1274490.0
2015-10-28 09:35:00,13.94,14.03,13.93,13.94,703785.0,13.94,14.03,13.93,13.94,703785.0
2015-10-28 09:40:00,13.95,14.06,13.92,14.05,522750.0,13.95,14.06,13.92,14.05,522750.0
2015-10-28 09:45:00,14.04,14.12,14.01,14.09,850605.0,14.04,14.12,14.01,14.09,850605.0
2015-10-28 09:50:00,14.09,14.15,14.04,14.09,1016115.0,14.09,14.15,14.04,14.09,1016115.0
2015-10-28 09:55:00,14.08,14.13,14.07,14.08,647760.0,14.08,14.13,14.07,14.08,647760.0
2015-10-28 10:00:00,14.08,14.23,14.07,14.16,1785270.0,14.08,14.23,14.07,14.16,1785270.0
2015-10-28 10:05:00,14.15,14.21,14.14,14.21,1109760.0,14.15,14.21,14.14,14.21,1109760.0
2015-10-28 10:10:00,14.2,14.21,14.12,14.12,640440.0,14.2,14.21,14.12,14.12,640440.0
2015-10-28 10:15:00,14.13,14.17,14.12,14.15,523485.0,14.13,14.17,14.12,14.15,523485.0
2015-10-28 10:20:00,14.14,14.21,14.14,14.18,703845.0,14.14,14.21,14.14,14.18,703845.0
2015-10-28 10:25:00,14.18,14.19,14.15,14.18,398655.0,14.18,14.19,14.15,14.18,398655.0
2015-10-28 10:30:00,14.18,14.19,14.14,14.15,344055.0,14.18,14.19,14.14,14.15,344055.0
2015-10-28 10:35:00,14.14,14.19,14.13,14.19,433815.0,14.14,14.19,14.13,14.19,433815.0
2015-10-28 10:40:00,14.2,14.22,14.18,14.19,1567140.0,14.2,14.22,14.18,14.19,1567140.0
2015-10-28 10:45:00,14.19,14.21,14.19,14.2,376335.0,14.19,14.21,14.19,14.2,376335.0
2015-10-28 10:50:00,14.2,14.2,14.19,14.2,291450.0,14.2,14.2,14.19,14.2,291450.0
2015-10-28 10:55:00,14.2,14.2,14.15,14.19,555330.0,14.2,14.2,14.15,14.19,555330.0
2015-10-28 11:00:00,14.19,14.2,14.14,14.15,434145.0,14.19,14.2,14.14,14.15,434145.0
2015-10-28 11:05:00,14.15,14.16,14.14,14.14,356595.0,14.15,14.16,14.14,14.14,356595.0
2015-10-28 11:10:00,14.14,14.16,14.12,14.15,284220.0,14.14,14.16,14.12,14.15,284220.0
2015-10-28 11:15:00,14.15,14.15,14.1,14.12,231975.0,14.15,14.15,14.1,14.12,231975.0
2015-10-28 11:20:00,14.13,14.13,14.07,14.11,410025.0,14.13,14.13,14.07,14.11,410025.0
2015-10-28 11:25:00,14.1,14.13,14.09,14.13,190275.0,14.1,14.13,14.09,14.13,190275.0
2015-10-28 11:30:00,14.14,14.14,14.12,14.13,476580.0,14.14,14.14,14.12,14.13,476580.0
2015-10-28 11:35:00,14.13,14.14,14.12,14.13,221340.0,14.13,14.14,14.12,14.13,221340.0
2015-10-28 11:40:00,14.13,14.15,14.12,14.13,484530.0,14.13,14.15,14.12,14.13,484530.0
2015-10-28 11:45:00,14.13,14.18,14.12,14.17,236265.0,14.13,14.18,14.12,14.17,236265.0
2015-10-28 11:50:00,14.18,14.18,14.16,14.16,185085.0,14.18,14.18,14.16,14.16,185085.0
2015-10-28 11:55:00,14.17,14.17,14.14,14.16,195900.0,14.17,14.17,14.14,14.16,195900.0
2015-10-28 12:00:00,14.17,14.17,14.14,14.15,123600.0,14.17,14.17,14.14,14.15,123600.0
2015-10-28 12:05:00,14.15,14.17,14.15,14.17,182070.0,14.15,14.17,14.15,14.17,182070.0
2015-10-28 12:10:00,14.17,14.21,14.16,14.21,526020.0,14.17,14.21,14.16,14.21,526020.0
2015-10-28 12:15:00,14.21,14.21,14.18,14.19,394380.0,14.21,14.21,14.18,14.19,394380.0
2015-10-28 12:20:00,14.2,14.21,14.2,14.2,280350.0,14.2,14.21,14.2,14.2,280350.0
2015-10-28 12:25:00,14.21,14.21,14.17,14.17,404925.0,14.21,14.21,14.17,14.17,404925.0
2015-10-28 12:30:00,14.18,14.18,14.17,14.18,86325.0,14.18,14.18,14.17,14.18,86325.0
2015-10-28 12:35:00,14.18,14.18,14.15,14.15,151125.0,14.18,14.18,14.15,14.15,151125.0
2015-10-28 12:40:00,14.15,14.15,14.1,14.1,257040.0,14.15,14.15,14.1,14.1,257040.0
2015-10-28 12:45:00,14.11,14.11,14.09,14.1,488820.0,14.11,14.11,14.09,14.1,488820.0
2015-10-28 12:50:00,14.11,14.13,14.1,14.1,263895.0,14.11,14.13,14.1,14.1,263895.0
2015-10-28 12:55:00,14.1,14.11,14.08,14.09,180045.0,14.1,14.11,14.08,14.09,180045.0
2015-10-28 13:00:00,14.08,14.09,14.07,14.07,207060.0,14.08,14.09,14.07,14.07,207060.0
2015-10-28 13:05:00,14.08,14.08,14.04,14.08,376530.0,14.08,14.08,14.04,14.08,376530.0
2015-10-28 13:10:00,14.07,14.09,14.07,14.09,193395.0,14.07,14.09,14.07,14.09,193395.0
2015-10-28 13:15:00,14.09,14.09,14.07,14.07,318450.0,14.09,14.09,14.07,14.07,318450.0
2015-10-28 13:20:00,14.08,14.09,14.07,14.09,234300.0,14.08,14.09,14.07,14.09,234300.0
2015-10-28 13:25:00,14.1,14.12,14.09,14.1,166230.0,14.1,14.12,14.09,14.1,166230.0
2015-10-28 13:30:00,14.11,14.11,14.08,14.08,58575.0,14.11,14.11,14.08,14.08,58575.0
2015-10-28 13:35:00,14.08,14.09,14.07,14.09,164955.0,14.08,14.09,14.07,14.09,164955.0
2015-10-28 13:40:00,14.08,14.11,14.08,14.11,312495.0,14.08,14.11,14.08,14.11,312495.0
2015-10-28 13:45:00,14.11,14.13,14.11,14.11,279150.0,14.11,14.13,14.11,14.11,279150.0
2015-10-28 13:50:00,14.11,14.12,14.1,14.11,117900.0,14.11,14.12,14.1,14.11,117900.0
2015-10-28 13:55:00,14.11,14.13,14.1,14.13,220035.0,14.11,14.13,14.1,14.13,220035.0
2015-10-28 14:00:00,14.12,14.12,13.99,14.03,706215.0,14.12,14.12,13.99,14.03,706215.0
2015-10-28 14:05:00,14.04,14.06,14.01,14.04,348165.0,14.04,14.06,14.01,14.04,348165.0
2015-10-28 14:10:00,14.04,14.04,13.98,14.01,507000.0,14.04,14.04,13.98,14.01,507000.0
2015-10-28 14:15:00,13.99,14.02,13.97,13.99,397920.0,13.99,14.02,13.97,13.99,397920.0
2015-10-28 14:20:00,13.99,14.07,13.99,14.06,348165.0,13.99,14.07,13.99,14.06,348165.0
2015-10-28 14:25:00,14.06,14.1,14.05,14.07,204630.0,14.06,14.1,14.05,14.07,204630.0
2015-10-28 14:30:00,14.06,14.07,14.02,14.05,395415.0,14.06,14.07,14.02,14.05,395415.0
2015-10-28 14:35:00,14.04,14.09,14.03,14.07,751515.0,14.04,14.09,14.03,14.07,751515.0
2015-10-28 14:40:00,14.08,14.09,14.04,14.05,330210.0,14.08,14.09,14.04,14.05,330210.0
2015-10-28 14:45:00,14.05,14.09,14.05,14.07,670545.0,14.05,14.09,14.05,14.07,670545.0
2015-10-28 14:50:00,14.07,14.13,14.05,14.11,525375.0,14.07,14.13,14.05,14.11,525375.0
2015-10-28 14:55:00,14.11,14.13,14.07,14.1,261960.0,14.11,14.13,14.07,14.1,261960.0
2015-10-28 15:00:00,14.1,14.11,14.08,14.11,161850.0,14.1,14.11,14.08,14.11,161850.0
2015-10-28 15:05:00,14.11,14.17,14.1,14.13,304395.0,14.11,14.17,14.1,14.13,304395.0
2015-10-28 15:10:00,14.12,14.15,14.12,14.15,150345.0,14.12,14.15,14.12,14.15,150345.0
2015-10-28 15:15:00,14.15,14.16,14.11,14.11,385980.0,14.15,14.16,14.11,14.11,385980.0
2015-10-28 15:20:00,14.12,14.13,14.1,14.11,132045.0,14.12,14.13,14.1,14.11,132045.0
2015-10-28 15:25:00,14.1,14.13,14.1,14.12,279690.0,14.1,14.13,14.1,14.12,279690.0
2015-10-28 15:30:00,14.12,14.15,14.12,14.13,488835.0,14.12,14.15,14.12,14.13,488835.0
2015-10-28 15:35:00,14.12,14.15,14.12,14.14,206310.0,14.12,14.15,14.12,14.14,206310.0
2015-10-28 15:40:00,14.14,14.15,14.13,14.15,436890.0,14.14,14.15,14.13,14.15,436890.0
2015-10-28 15:45:00,14.15,14.18,14.15,14.16,396615.0,14.15,14.18,14.15,14.16,396615.0
2015-10-28 15:50:00,14.17,14.19,14.15,14.18,585615.0,14.17,14.19,14.15,14.18,585615.0
2015-10-28 15:55:00,14.18,14.21,14.18,14.2,1450260.0,14.18,14.21,14.18,14.2,1450260.0
2015-10-29 09:30:00,14.12,14.19,14.12,14.18,791970.0,14.12,14.19,14.12,14.18,791970.0
2015-10-29 09:35:00,14.18,14.25,14.17,14.23,684930.0,14.18,14.25,14.17,14.23,684930.0
2015-10-29 09:40:00,14.23,14.25,14.19,14.21,319845.0,14.23,14.25,14.19,14.21,319845.0
2015-10-29 09:45:00,14.2,14.21,14.1,14.1,408135.0,14.2,14.21,14.1,14.1,408135.0
2015-10-29 09:50:00,14.1,14.14,14.07,14.09,898335.0,14.1,14.14,14.07,14.09,898335.0
2015-10-29 09:55:00,14.09,14.1,14.06,14.07,639525.0,14.09,14.1,14.06,14.07,639525.0
2015-10-29 10:00:00,14.07,14.11,14.04,14.11,417165.0,14.07,14.11,14.04,14.11,417165.0
2015-10-29 10:05:00,14.11,14.12,14.09,14.1,242205.0,14.11,14.12,14.09,14.1,242205.0
2015-10-29 10:10:00,14.1,14.11,14.07,14.07,370050.0,14.1,14.11,14.07,14.07,370050.0
2015-10-29 10:15:00,14.07,14.1,14.07,14.09,282060.0,14.07,14.1,14.07,14.09,282060.0
2015-10-29 10:20:00,14.09,14.09,14.06,14.08,324750.0,14.09,14.09,14.06,14.08,324750.0
2015-10-29 10:25:00,14.07,14.09,14.05,14.05,701535.0,14.07,14.09,14.05,14.05,701535.0
2015-10-29 10:30:00,14.05,14.09,14.05,14.09,248820.0,14.05,14.09,14.05,14.09,248820.0
2015-10-29 10:35:00,14.09,14.14,14.09,14.12,501030.0,14.09,14.14,14.09,14.12,501030.0
2015-10-29 10:40:00,14.12,14.16,14.12,14.16,1058505.0,14.12,14.16,14.12,14.16,1058505.0
2015-10-29 10:45:00,14.16,14.18,14.15,14.15,395025.0,14.16,14.18,14.15,14.15,395025.0
2015-10-29 10:50:00,14.14,14.17,14.14,14.16,235230.0,14.14,14.17,14.14,14.16,235230.0
2015-10-29 10:55:00,14.15,14.18,14.13,14.14,415755.0,14.15,14.18,14.13,14.14,415755.0
2015-10-29 11:00:00,14.13,14.15,14.12,14.15,474060.0,14.13,14.15,14.12,14.15,474060.0
2015-10-29 11:05:00,14.14,14.17,14.14,14.16,147825.0,14.14,14.17,14.14,14.16,147825.0
2015-10-29 11:10:00,14.17,14.17,14.14,14.16,330240.0,14.17,14.17,14.14,14.16,330240.0
2015-10-29 11:15:00,14.16,14.16,14.14,14.15,134910.0,14.16,14.16,14.14,14.15,134910.0
2015-10-29 11:20:00,14.16,14.16,14.14,14.15,160935.0,14.16,14.16,14.14,14.15,160935.0
2015-10-29 11:25:00,14.15,14.18,14.14,14.18,264690.0,14.15,14.18,14.14,14.18,264690.0
2015-10-29 11:30:00,14.18,14.21,14.18,14.2,361065.0,14.18,14.21,14.18,14.2,361065.0
2015-10-29 11:35:00,14.2,14.2,14.18,14.2,204375.0,14.2,14.2,14.18,14.2,204375.0
2015-10-29 11:40:00,14.19,14.19,14.16,14.17,79455.0,14.19,14.19,14.16,14.17,79455.0
2015-10-29 11:45:00,14.18,14.18,14.15,14.16,184665.0,14.18,14.18,14.15,14.16,184665.0
2015-10-29 11:50:00,14.15,14.17,14.15,14.17,95010.0,14.15,14.17,14.15,14.17,95010.0
2015-10-29 11:55:00,14.17,14.17,14.14,14.15,196230.0,14.17,14.17,14.14,14.15,196230.0
2015-10-29 12:00:00,14.15,14.16,14.14,14.15,103245.0,14.15,14.16,14.14,14.15,103245.0
2015-10-29 12:05:00,14.16,14.17,14.14,14.16,322350.0,14.16,14.17,14.14,14.16,322350.0
2015-10-29 12:10:00,14.16,14.18,14.1,14.1,458790.0,14.16,14.18,14.1,14.1,458790.0
2015-10-29 12:15:00,14.11,14.15,14.1,14.13,93855.0,14.11,14.15,14.1,14.13,93855.0
2015-10-29 12:20:00,14.13,14.15,14.12,14.13,85065.0,14.13,14.15,14.12,14.13,85065.0
2015-10-29 12:25:00,14.14,14.15,14.12,14.14,137745.0,14.14,14.15,14.12,14.14,137745.0
2015-10-29 12:30:00,14.14,14.14,14.11,14.11,215025.0,14.14,14.14,14.11,14.11,215025.0
2015-10-29 12:35:00,14.12,14.15,14.11,14.13,83925.0,14.12,14.15,14.11,14.13,83925.0
2015-10-29 12:40:00,14.13,14.14,14.11,14.11,212415.0,14.13,14.14,14.11,14.11,212415.0
2015-10-29 12:45:00,14.13,14.14,14.11,14.12,104640.0,14.13,14.14,14.11,14.12,104640.0
2015-10-29 12:50:00,14.11,14.11,14.09,14.1,96225.0,14.11,14.11,14.09,14.1,96225.0
2015-10-29 12:55:00,14.1,14.13,14.1,14.13,111645.0,14.1,14.13,14.1,14.13,111645.0
2015-10-29 13:00:00,14.13,14.14,14.11,14.13,387210.0,14.13,14.14,14.11,14.13,387210.0
2015-10-29 13:05:00,14.13,14.14,14.11,14.13,924150.0,14.13,14.14,14.11,14.13,924150.0
2015-10-29 13:10:00,14.13,14.18,14.12,14.16,191445.0,14.13,14.18,14.12,14.16,191445.0
2015-10-29 13:15:00,14.16,14.17,14.15,14.16,130935.0,14.16,14.17,14.15,14.16,130935.0
2015-10-29 13:20:00,14.15,14.16,14.14,14.15,192930.0,14.15,14.16,14.14,14.15,192930.0
2015-10-29 13:25:00,14.15,14.15,14.14,14.15,294465.0,14.15,14.15,14.14,14.15,294465.0
2015-10-29 13:30:00,14.15,14.15,14.14,14.14,184425.0,14.15,14.15,14.14,14.14,184425.0
2015-10-29 13:35:00,14.14,14.15,14.14,14.14,140070.0,14.14,14.15,14.14,14.14,140070.0
2015-10-29 13:40:00,14.14,14.16,14.14,14.15,419430.0,14.14,14.16,14.14,14.15,419430.0
2015-10-29 13:45:00,14.14,14.16,14.14,14.15,263025.0,14.14,14.16,14.14,14.15,263025.0
2015-10-29 13:50:00,14.15,14.15,14.13,14.14,413835.0,14.15,14.15,14.13,14.14,413835.0
2015-10-29 13:55:00,14.13,14.14,14.12,14.12,204225.0,14.13,14.14,14.12,14.12,204225.0
2015-10-29 14:00:00,14.12,14.13,14.11,14.13,460425.0,14.12,14.13,14.11,14.13,460425.0
2015-10-29 14:05:00,14.12,14.13,14.11,14.11,125745.0,14.12,14.13,14.11,14.11,125745.0
2015-10-29 14:10:00,14.1,14.11,14.1,14.1,135870.0,14.1,14.11,14.1,14.1,135870.0
2015-10-29 14:15:00,14.11,14.13,14.11,14.11,80025.0,14.11,14.13,14.11,14.11,80025.0
2015-10-29 14:20:00,14.11,14.13,14.1,14.12,86250.0,14.11,14.13,14.1,14.12,86250.0
2015-10-29 14:25:00,14.13,14.13,14.11,14.11,110820.0,14.13,14.13,14.11,14.11,110820.0
2015-10-29 14:30:00,14.12,14.12,14.11,14.11,109545.0,14.12,14.12,14.11,14.11,109545.0
2015-10-29 14:35:00,14.11,14.12,14.09,14.1,185190.0,14.11,14.12,14.09,14.1,185190.0
2015-10-29 14:40:00,14.11,14.12,14.1,14.12,78150.0,14.11,14.12,14.1,14.12,78150.0
2015-10-29 14:45:00,14.12,14.13,14.12,14.12,232050.0,14.12,14.13,14.12,14.12,232050.0
2015-10-29 14:50:00,14.12,14.13,14.12,14.12,50055.0,14.12,14.13,14.12,14.12,50055.0
2015-10-29 14:55:00,14.12,14.13,14.11,14.11,82500.0,14.12,14.13,14.11,14.11,82500.0
2015-10-29 15:00:00,14.12,14.13,14.11,14.12,77250.0,14.12,14.13,14.11,14.12,77250.0
2015-10-29 15:05:00,14.12,14.14,14.12,14.14,156945.0,14.12,14.14,14.12,14.14,156945.0
2015-10-29 15:10:00,14.14,14.15,14.13,14.14,134295.0,14.14,14.15,14.13,14.14,134295.0
2015-10-29 15:15:00,14.14,14.15,14.13,14.15,172740.0,14.14,14.15,14.13,14.15,172740.0
2015-10-29 15:20:00,14.15,14.16,14.15,14.16,197520.0,14.15,14.16,14.15,14.16,197520.0
2015-10-29 15:25:00,14.16,14.16,14.14,14.14,176385.0,14.16,14.16,14.14,14.14,176385.0
2015-10-29 15:30:00,14.14,14.15,14.14,14.15,143430.0,14.14,14.15,14.14,14.15,143430.0
2015-10-29 15:35:00,14.15,14.15,14.13,14.14,104625.0,14.15,14.15,14.13,14.14,104625.0
2015-10-29 15:40:00,14.14,14.16,14.14,14.15,530805.0,14.14,14.16,14.14,14.15,530805.0
2015-10-29 15:45:00,14.15,14.17,14.15,14.16,211770.0,14.15,14.17,14.15,14.16,211770.0
2015-10-29 15:50:00,14.16,14.17,14.13,14.13,484080.0,14.16,14.17,14.13,14.13,484080.0
2015-10-29 15:55:00,14.13,14.14,14.11,14.11,769455.0,14.13,14.14,14.11,14.11,769455.0
2015-10-30 09:30:00,14.03,14.11,13.95,14.01,2278005.0,14.03,14.11,13.95,14.01,2278005.0
2015-10-30 09:35:00,14.0,14.03,13.98,13.99,1103100.0,14.0,14.03,13.98,13.99,1103100.0
2015-10-30 09:40:00,13.98,14.0,13.86,13.94,3161580.0,13.98,14.0,13.86,13.94,3161580.0
2015-10-30 09:45:00,13.94,13.97,13.9,13.94,1228500.0,13.94,13.97,13.9,13.94,1228500.0
2015-10-30 09:50:00,13.93,14.01,13.93,14.0,867645.0,13.93,14.01,13.93,14.0,867645.0
2015-10-30 09:55:00,14.0,14.01,13.91,13.94,772830.0,14.0,14.01,13.91,13.94,772830.0
2015-10-30 10:00:00,13.94,13.96,13.92,13.93,255600.0,13.94,13.96,13.92,13.93,255600.0
2015-10-30 10:05:00,13.94,13.94,13.88,13.92,1054125.0,13.94,13.94,13.88,13.92,1054125.0
2015-10-30 10:10:00,13.93,13.93,13.87,13.92,766845.0,13.93,13.93,13.87,13.92,766845.0
2015-10-30 10:15:00,13.92,13.95,13.89,13.93,441720.0,13.92,13.95,13.89,13.93,441720.0
2015-10-30 10:20:00,13.93,13.94,13.89,13.9,794760.0,13.93,13.94,13.89,13.9,794760.0
2015-10-30 10:25:00,13.9,13.9,13.82,13.85,1933155.0,13.9,13.9,13.82,13.85,1933155.0
2015-10-30 10:30:00,13.86,13.9,13.85,13.88,756000.0,13.86,13.9,13.85,13.88,756000.0
2015-10-30 10:35:00,13.88,13.9,13.85,13.87,398370.0,13.88,13.9,13.85,13.87,398370.0
2015-10-30 10:40:00,13.87,13.9,13.84,13.89,635325.0,13.87,13.9,13.84,13.89,635325.0
2015-10-30 10:45:00,13.89,13.9,13.87,13.89,675030.0,13.89,13.9,13.87,13.89,675030.0
2015-10-30 10:50:00,13.89,13.9,13.87,13.88,383940.0,13.89,13.9,13.87,13.88,383940.0
2015-10-30 10:55:00,13.88,13.88,13.79,13.8,1464030.0,13.88,13.88,13.79,13.8,1464030.0
2015-10-30 11:00:00,13.8,13.82,13.76,13.77,1265220.0,13.8,13.82,13.76,13.77,1265220.0
2015-10-30 11:05:00,13.77,13.79,13.69,13.69,2012790.0,13.77,13.79,13.69,13.69,2012790.0
2015-10-30 11:10:00,13.69,13.73,13.59,13.7,3766260.0,13.69,13.73,13.59,13.7,3766260.0
2015-10-30 11:15:00,13.7,13.7,13.66,13.69,988710.0,13.7,13.7,13.66,13.69,988710.0
2015-10-30 11:20:00,13.69,13.71,13.67,13.7,823515.0,13.69,13.71,13.67,13.7,823515.0
2015-10-30 11:25:00,13.71,13.74,13.71,13.73,658455.0,13.71,13.74,13.71,13.73,658455.0
2015-10-30 11:30:00,13.73,13.76,13.73,13.75,626895.0,13.73,13.76,13.73,13.75,626895.0
2015-10-30 11:35:00,13.74,13.74,13.71,13.71,600975.0,13.74,13.74,13.71,13.71,600975.0
2015-10-30 11:40:00,13.72,13.8,13.71,13.79,1256610.0,13.72,13.8,13.71,13.79,1256610.0
2015-10-30 11:45:00,13.79,13.83,13.77,13.82,811935.0,13.79,13.83,13.77,13.82,811935.0
2015-10-30 11:50:00,13.81,13.86,13.81,13.84,832830.0,13.81,13.86,13.81,13.84,832830.0
2015-10-30 11:55:00,13.84,13.85,13.81,13.83,522585.0,13.84,13.85,13.81,13.83,522585.0
2015-10-30 12:00:00,13.81,13.83,13.8,13.81,311760.0,13.81,13.83,13.8,13.81,311760.0
2015-10-30 12:05:00,13.8,13.84,13.8,13.84,454620.0,13.8,13.84,13.8,13.84,454620.0
2015-10-30 12:10:00,13.84,13.87,13.84,13.85,205110.0,13.84,13.87,13.84,13.85,205110.0
2015-10-30 12:15:00,13.85,13.86,13.83,13.86,257565.0,13.85,13.86,13.83,13.86,257565.0
2015-10-30 12:20:00,13.86,13.93,13.86,13.9,1093920.0,13.86,13.93,13.86,13.9,1093920.0
2015-10-30 12:25:00,13.89,13.91,13.88,13.9,218265.0,13.89,13.91,13.88,13.9,218265.0
2015-10-30 12:30:00,13.9,13.91,13.88,13.89,274725.0,13.9,13.91,13.88,13.89,274725.0
2015-10-30 12:35:00,13.9,13.91,13.88,13.9,564405.0,13.9,13.91,13.88,13.9,564405.0
2015-10-30 12:40:00,13.9,13.9,13.87,13.87,301860.0,13.9,13.9,13.87,13.87,301860.0
2015-10-30 12:45:00,13.87,13.89,13.87,13.88,325965.0,13.87,13.89,13.87,13.88,325965.0
2015-10-30 12:50:00,13.88,13.89,13.87,13.89,190005.0,13.88,13.89,13.87,13.89,190005.0
2015-10-30 12:55:00,13.89,13.91,13.87,13.87,394395.0,13.89,13.91,13.87,13.87,394395.0
2015-10-30 13:00:00,13.88,13.89,13.86,13.88,321885.0,13.88,13.89,13.86,13.88,321885.0
2015-10-30 13:05:00,13.88,13.88,13.84,13.85,294795.0,13.88,13.88,13.84,13.85,294795.0
2015-10-30 13:10:00,13.86,13.86,13.79,13.82,612105.0,13.86,13.86,13.79,13.82,612105.0
2015-10-30 13:15:00,13.83,13.83,13.8,13.81,191055.0,13.83,13.83,13.8,13.81,191055.0
2015-10-30 13:20:00,13.81,13.84,13.81,13.84,165390.0,13.81,13.84,13.81,13.84,165390.0
2015-10-30 13:25:00,13.84,13.86,13.84,13.86,230010.0,13.84,13.86,13.84,13.86,230010.0
2015-10-30 13:30:00,13.85,13.86,13.83,13.84,235140.0,13.85,13.86,13.83,13.84,235140.0
2015-10-30 13:35:00,13.84,13.87,13.84,13.87,212970.0,13.84,13.87,13.84,13.87,212970.0
2015-10-30 13:40:00,13.87,13.88,13.85,13.87,328020.0,13.87,13.88,13.85,13.87,328020.0
2015-10-30 13:45:00,13.87,13.88,13.86,13.87,371580.0,13.87,13.88,13.86,13.87,371580.0
2015-10-30 13:50:00,13.87,13.89,13.87,13.88,180435.0,13.87,13.89,13.87,13.88,180435.0
2015-10-30 13:55:00,13.88,13.88,13.84,13.85,221415.0,13.88,13.88,13.84,13.85,221415.0
2015-10-30 14:00:00,13.85,13.86,13.83,13.85,189630.0,13.85,13.86,13.83,13.85,189630.0
2015-10-30 14:05:00,13.85,13.85,13.8,13.8,283350.0,13.85,13.85,13.8,13.8,283350.0
2015-10-30 14:10:00,13.81,13.83,13.81,13.83,132930.0,13.81,13.83,13.81,13.83,132930.0
2015-10-30 14:15:00,13.83,13.84,13.82,13.84,178875.0,13.83,13.84,13.82,13.84,178875.0
2015-10-30 14:20:00,13.84,13.84,13.81,13.83,341595.0,13.84,13.84,13.81,13.83,341595.0
2015-10-30 14:25:00,13.82,13.83,13.8,13.81,234135.0,13.82,13.83,13.8,13.81,234135.0
2015-10-30 14:30:00,13.81,13.82,13.79,13.82,316815.0,13.81,13.82,13.79,13.82,316815.0
2015-10-30 14:35:00,13.82,13.84,13.81,13.82,297000.0,13.82,13.84,13.81,13.82,297000.0
2015-10-30 14:40:00,13.81,13.83,13.8,13.82,189165.0,13.81,13.83,13.8,13.82,189165.0
2015-10-30 14:45:00,13.81,13.82,13.79,13.8,349605.0,13.81,13.82,13.79,13.8,349605.0
2015-10-30 14:50:00,13.79,13.8,13.78,13.79,262980.0,13.79,13.8,13.78,13.79,262980.0
2015-10-30 14:55:00,13.8,13.8,13.78,13.78,287370.0,13.8,13.8,13.78,13.78,287370.0
2015-10-30 15:00:00,13.77,13.79,13.77,13.79,454845.0,13.77,13.79,13.77,13.79,454845.0
2015-10-30 15:05:00,13.79,13.81,13.78,13.81,580035.0,13.79,13.81,13.78,13.81,580035.0
2015-10-30 15:10:00,13.81,13.82,13.79,13.82,424410.0,13.81,13.82,13.79,13.82,424410.0
2015-10-30 15:15:00,13.82,13.85,13.82,13.83,650130.0,13.82,13.85,13.82,13.83,650130.0
2015-10-30 15:20:00,13.83,13.86,13.83,13.84,416985.0,13.83,13.86,13.83,13.84,416985.0
2015-10-30 15:25:00,13.84,13.86,13.84,13.86,347145.0,13.84,13.86,13.84,13.86,347145.0
2015-10-30 15:30:00,13.86,13.89,13.85,13.89,578580.0,13.86,13.89,13.85,13.89,578580.0
2015-10-30 15:35:00,13.89,13.9,13.88,13.88,656730.0,13.89,13.9,13.88,13.88,656730.0
2015-10-30 15:40:00,13.89,13.89,13.86,13.87,687615.0,13.89,13.89,13.86,13.87,687615.0
2015-10-30 15:45:00,13.87,13.89,13.85,13.86,949560.0,13.87,13.89,13.85,13.86,949560.0
2015-10-30 15:50:00,13.86,13.88,13.85,13.86,1118580.0,13.86,13.88,13.85,13.86,1118580.0
2015-10-30 15:55:00,13.86,13.86,13.79,13.8,3059790.0,13.86,13.86,13.79,13.8,3059790.0
2015-11-02 09:30:00,13.93,13.93,13.84,13.86,1743300.0,13.93,13.93,13.84,13.86,1743300.0
2015-11-02 09:35:00,13.87,13.87,13.81,13.84,1807230.0,13.87,13.87,13.81,13.84,1807230.0
2015-11-02 09:40:00,13.84,14.05,13.82,14.02,2590245.0,13.84,14.05,13.82,14.02,2590245.0
2015-11-02 09:45:00,14.02,14.18,14.02,14.14,2710845.0,14.02,14.18,14.02,14.14,2710845.0
2015-11-02 09:50:00,14.14,14.16,14.1,14.14,1584450.0,14.14,14.16,14.1,14.14,1584450.0
2015-11-02 09:55:00,14.13,14.17,14.11,14.15,1150620.0,14.13,14.17,14.11,14.15,1150620.0
2015-11-02 10:00:00,14.15,14.24,14.15,14.23,1860405.0,14.15,14.24,14.15,14.23,1860405.0
2015-11-02 10:05:00,14.22,14.24,14.18,14.23,1075485.0,14.22,14.24,14.18,14.23,1075485.0
2015-11-02 10:10:00,14.23,14.27,14.22,14.25,1059615.0,14.23,14.27,14.22,14.25,1059615.0
2015-11-02 10:15:00,14.23,14.24,14.19,14.21,939945.0,14.23,14.24,14.19,14.21,939945.0
2015-11-02 10:20:00,14.21,14.22,14.17,14.18,676140.0,14.21,14.22,14.17,14.18,676140.0
2015-11-02 10:25:00,14.18,14.19,14.15,14.15,779730.0,14.18,14.19,14.15,14.15,779730.0
2015-11-02 10:30:00,14.15,14.16,14.11,14.13,923340.0,14.15,14.16,14.11,14.13,923340.0
2015-11-02 10:35:00,14.14,14.16,14.12,14.16,589290.0,14.14,14.16,14.12,14.16,589290.0
2015-11-02 10:40:00,14.16,14.21,14.15,14.21,796455.0,14.16,14.21,14.15,14.21,796455.0
2015-11-02 10:45:00,14.21,14.21,14.16,14.18,473325.0,14.21,14.21,14.16,14.18,473325.0
2015-11-02 10:50:00,14.18,14.18,14.14,14.15,248205.0,14.18,14.18,14.14,14.15,248205.0
2015-11-02 10:55:00,14.14,14.17,14.14,14.17,252870.0,14.14,14.17,14.14,14.17,252870.0
2015-11-02 11:00:00,14.16,14.18,14.16,14.17,334890.0,14.16,14.18,14.16,14.17,334890.0
2015-11-02 11:05:00,14.17,14.22,14.17,14.22,683295.0,14.17,14.22,14.17,14.22,683295.0
2015-11-02 11:10:00,14.22,14.24,14.2,14.2,381930.0,14.22,14.24,14.2,14.2,381930.0
2015-11-02 11:15:00,14.2,14.22,14.19,14.2,413850.0,14.2,14.22,14.19,14.2,413850.0
2015-11-02 11:20:00,14.2,14.21,14.18,14.21,390435.0,14.2,14.21,14.18,14.21,390435.0
2015-11-02 11:25:00,14.21,14.21,14.18,14.21,507975.0,14.21,14.21,14.18,14.21,507975.0
2015-11-02 11:30:00,14.21,14.22,14.19,14.2,157065.0,14.21,14.22,14.19,14.2,157065.0
2015-11-02 11:35:00,14.2,14.22,14.2,14.21,177900.0,14.2,14.22,14.2,14.21,177900.0
2015-11-02 11:40:00,14.2,14.21,14.19,14.21,158745.0,14.2,14.21,14.19,14.21,158745.0
2015-11-02 11:45:00,14.2,14.23,14.19,14.21,423795.0,14.2,14.23,14.19,14.21,423795.0
2015-11-02 11:50:00,14.21,14.25,14.2,14.2,503775.0,14.21,14.25,14.2,14.2,503775.0
2015-11-02 11:55:00,14.21,14.24,14.21,14.23,283770.0,14.21,14.24,14.21,14.23,283770.0
2015-11-02 12:00:00,14.23,14.24,14.22,14.23,162495.0,14.23,14.24,14.22,14.23,162495.0
2015-11-02 12:05:00,14.24,14.24,14.21,14.22,271770.0,14.24,14.24,14.21,14.22,271770.0
2015-11-02 12:10:00,14.21,14.27,14.21,14.27,711240.0,14.21,14.27,14.21,14.27,711240.0
2015-11-02 12:15:00,14.27,14.33,14.27,14.32,1240365.0,14.27,14.33,14.27,14.32,1240365.0
2015-11-02 12:20:00,14.32,14.34,14.31,14.32,1068960.0,14.32,14.34,14.31,14.32,1068960.0
2015-11-02 12:25:00,14.32,14.39,14.31,14.36,1058085.0,14.32,14.39,14.31,14.36,1058085.0
2015-11-02 12:30:00,14.36,14.37,14.3,14.32,643740.0,14.36,14.37,14.3,14.32,643740.0
2015-11-02 12:35:00,14.33,14.33,14.3,14.31,658800.0,14.33,14.33,14.3,14.31,658800.0
2015-11-02 12:40:00,14.31,14.31,14.27,14.29,586125.0,14.31,14.31,14.27,14.29,586125.0
2015-11-02 12:45:00,14.29,14.29,14.27,14.28,454230.0,14.29,14.29,14.27,14.28,454230.0
2015-11-02 12:50:00,14.28,14.28,14.25,14.27,347295.0,14.28,14.28,14.25,14.27,347295.0
2015-11-02 12:55:00,14.27,14.29,14.27,14.28,239460.0,14.27,14.29,14.27,14.28,239460.0
2015-11-02 13:00:00,14.27,14.28,14.27,14.28,330690.0,14.27,14.28,14.27,14.28,330690.0
2015-11-02 13:05:00,14.28,14.3,14.28,14.29,279225.0,14.28,14.3,14.28,14.29,279225.0
2015-11-02 13:10:00,14.29,14.3,14.28,14.28,201300.0,14.29,14.3,14.28,14.28,201300.0
2015-11-02 13:15:00,14.28,14.29,14.27,14.28,138180.0,14.28,14.29,14.27,14.28,138180.0
2015-11-02 13:20:00,14.28,14.31,14.28,14.29,167250.0,14.28,14.31,14.28,14.29,167250.0
2015-11-02 13:25:00,14.3,14.3,14.28,14.3,223050.0,14.3,14.3,14.28,14.3,223050.0
2015-11-02 13:30:00,14.3,14.31,14.29,14.3,125865.0,14.3,14.31,14.29,14.3,125865.0
2015-11-02 13:35:00,14.29,14.33,14.29,14.33,439155.0,14.29,14.33,14.29,14.33,439155.0
2015-11-02 13:40:00,14.32,14.32,14.31,14.32,68970.0,14.32,14.32,14.31,14.32,68970.0
2015-11-02 13:45:00,14.32,14.32,14.3,14.32,255855.0,14.32,14.32,14.3,14.32,255855.0
2015-11-02 13:50:00,14.31,14.32,14.31,14.31,134940.0,14.31,14.32,14.31,14.31,134940.0
2015-11-02 13:55:00,14.31,14.35,14.31,14.35,627630.0,14.31,14.35,14.31,14.35,627630.0
2015-11-02 14:00:00,14.35,14.37,14.35,14.36,325125.0,14.35,14.37,14.35,14.36,325125.0
2015-11-02 14:05:00,14.36,14.37,14.36,14.36,212520.0,14.36,14.37,14.36,14.36,212520.0
2015-11-02 14:10:00,14.36,14.37,14.34,14.34,444000.0,14.36,14.37,14.34,14.34,444000.0
2015-11-02 14:15:00,14.34,14.34,14.32,14.32,339645.0,14.34,14.34,14.32,14.32,339645.0
2015-11-02 14:20:00,14.32,14.34,14.32,14.34,415440.0,14.32,14.34,14.32,14.34,415440.0
2015-11-02 14:25:00,14.33,14.34,14.33,14.33,374325.0,14.33,14.34,14.33,14.33,374325.0
2015-11-02 14:30:00,14.34,14.35,14.33,14.34,334590.0,14.34,14.35,14.33,14.34,334590.0
2015-11-02 14:35:00,14.34,14.34,14.33,14.34,257790.0,14.34,14.34,14.33,14.34,257790.0
2015-11-02 14:40:00,14.34,14.38,14.34,14.36,911715.0,14.34,14.38,14.34,14.36,911715.0
2015-11-02 14:45:00,14.36,14.37,14.36,14.36,163485.0,14.36,14.37,14.36,14.36,163485.0
2015-11-02 14:50:00,14.36,14.38,14.36,14.36,274335.0,14.36,14.38,14.36,14.36,274335.0
2015-11-02 14:55:00,14.36,14.39,14.36,14.37,273345.0,14.36,14.39,14.36,14.37,273345.0
2015-11-02 15:00:00,14.37,14.37,14.34,14.34,315375.0,14.37,14.37,14.34,14.34,315375.0
2015-11-02 15:05:00,14.34,14.37,14.32,14.33,660825.0,14.34,14.37,14.32,14.33,660825.0
2015-11-02 15:10:00,14.33,14.34,14.3,14.31,403665.0,14.33,14.34,14.3,14.31,403665.0
2015-11-02 15:15:00,14.31,14.32,14.3,14.31,451680.0,14.31,14.32,14.3,14.31,451680.0
2015-11-02 15:20:00,14.31,14.31,14.27,14.29,452385.0,14.31,14.31,14.27,14.29,452385.0
2015-11-02 15:25:00,14.29,14.32,14.29,14.32,319395.0,14.29,14.32,14.29,14.32,319395.0
2015-11-02 15:30:00,14.32,14.32,14.29,14.3,458475.0,14.32,14.32,14.29,14.3,458475.0
2015-11-02 15:35:00,14.3,14.32,14.3,14.32,480825.0,14.3,14.32,14.3,14.32,480825.0
2015-11-02 15:40:00,14.32,14.32,14.3,14.3,429390.0,14.32,14.32,14.3,14.3,429390.0
2015-11-02 15:45:00,14.3,14.3,14.27,14.27,804525.0,14.3,14.3,14.27,14.27,804525.0
2015-11-02 15:50:00,14.27,14.27,14.21,14.22,1574415.0,14.27,14.27,14.21,14.22,1574415.0
2015-11-02 15:55:00,14.22,14.26,14.21,14.25,1341315.0,14.22,14.26,14.21,14.25,1341315.0
2015-11-03 09:30:00,14.26,14.3,14.09,14.16,2295450.0,14.26,14.3,14.09,14.16,2295450.0
2015-11-03 09:35:00,14.14,14.22,14.13,14.15,2049165.0,14.14,14.22,14.13,14.15,2049165.0
2015-11-03 09:40:00,14.16,14.17,14.04,14.05,1630950.0,14.16,14.17,14.04,14.05,1630950.0
2015-11-03 09:45:00,14.05,14.11,14.03,14.09,1120980.0,14.05,14.11,14.03,14.09,1120980.0
2015-11-03 09:50:00,14.09,14.15,14.07,14.11,1616790.0,14.09,14.15,14.07,14.11,1616790.0
2015-11-03 09:55:00,14.11,14.12,14.04,14.1,656190.0,14.11,14.12,14.04,14.1,656190.0
2015-11-03 10:00:00,14.1,14.16,14.08,14.15,781545.0,14.1,14.16,14.08,14.15,781545.0
2015-11-03 10:05:00,14.15,14.16,14.11,14.13,685740.0,14.15,14.16,14.11,14.13,685740.0
2015-11-03 10:10:00,14.14,14.15,14.1,14.12,419865.0,14.14,14.15,14.1,14.12,419865.0
2015-11-03 10:15:00,14.12,14.19,14.12,14.19,736875.0,14.12,14.19,14.12,14.19,736875.0
2015-11-03 10:20:00,14.19,14.2,14.16,14.17,469035.0,14.19,14.2,14.16,14.17,469035.0
2015-11-03 10:25:00,14.17,14.2,14.15,14.18,532875.0,14.17,14.2,14.15,14.18,532875.0
2015-11-03 10:30:00,14.19,14.19,14.16,14.16,448425.0,14.19,14.19,14.16,14.16,448425.0
2015-11-03 10:35:00,14.17,14.18,14.11,14.11,579420.0,14.17,14.18,14.11,14.11,579420.0
2015-11-03 10:40:00,14.13,14.13,14.07,14.1,933735.0,14.13,14.13,14.07,14.1,933735.0
2015-11-03 10:45:00,14.11,14.16,14.09,14.15,745575.0,14.11,14.16,14.09,14.15,745575.0
2015-11-03 10:50:00,14.14,14.16,14.1,14.12,335895.0,14.14,14.16,14.1,14.12,335895.0
2015-11-03 10:55:00,14.11,14.13,14.08,14.08,611220.0,14.11,14.13,14.08,14.08,611220.0
2015-11-03 11:00:00,14.08,14.1,14.06,14.08,720660.0,14.08,14.1,14.06,14.08,720660.0
2015-11-03 11:05:00,14.08,14.11,14.08,14.1,864300.0,14.08,14.11,14.08,14.1,864300.0
2015-11-03 11:10:00,14.1,14.12,14.09,14.1,749355.0,14.1,14.12,14.09,14.1,749355.0
2015-11-03 11:15:00,14.11,14.17,14.11,14.16,712230.0,14.11,14.17,14.11,14.16,712230.0
2015-11-03 11:20:00,14.16,14.17,14.13,14.13,332700.0,14.16,14.17,14.13,14.13,332700.0
2015-11-03 11:25:00,14.13,14.15,14.12,14.13,283980.0,14.13,14.15,14.12,14.13,283980.0
2015-11-03 11:30:00,14.13,14.13,14.11,14.12,363225.0,14.13,14.13,14.11,14.12,363225.0
2015-11-03 11:35:00,14.12,14.16,14.12,14.15,577680.0,14.12,14.16,14.12,14.15,577680.0
2015-11-03 11:40:00,14.15,14.16,14.13,14.15,436710.0,14.15,14.16,14.13,14.15,436710.0
2015-11-03 11:45:00,14.15,14.15,14.13,14.14,554685.0,14.15,14.15,14.13,14.14,554685.0
2015-11-03 11:50:00,14.14,14.15,14.12,14.12,456105.0,14.14,14.15,14.12,14.12,456105.0
2015-11-03 11:55:00,14.12,14.17,14.12,14.16,620085.0,14.12,14.17,14.12,14.16,620085.0
2015-11-03 12:00:00,14.16,14.17,14.15,14.17,500580.0,14.16,14.17,14.15,14.17,500580.0
2015-11-03 12:05:00,14.17,14.17,14.14,14.14,417255.0,14.17,14.17,14.14,14.14,417255.0
2015-11-03 12:10:00,14.14,14.16,14.14,14.16,471585.0,14.14,14.16,14.14,14.16,471585.0
2015-11-03 12:15:00,14.16,14.2,14.16,14.2,876150.0,14.16,14.2,14.16,14.2,876150.0
2015-11-03 12:20:00,14.2,14.23,14.19,14.2,719550.0,14.2,14.23,14.19,14.2,719550.0
2015-11-03 12:25:00,14.2,14.23,14.2,14.23,341895.0,14.2,14.23,14.2,14.23,341895.0
2015-11-03 12:30:00,14.22,14.22,14.2,14.22,310425.0,14.22,14.22,14.2,14.22,310425.0
2015-11-03 12:35:00,14.22,14.23,14.17,14.17,484845.0,14.22,14.23,14.17,14.17,484845.0
2015-11-03 12:40:00,14.17,14.18,14.14,14.15,593805.0,14.17,14.18,14.14,14.15,593805.0
2015-11-03 12:45:00,14.15,14.17,14.14,14.15,408780.0,14.15,14.17,14.14,14.15,408780.0
2015-11-03 12:50:00,14.16,14.16,14.14,14.15,621750.0,14.16,14.16,14.14,14.15,621750.0
2015-11-03 12:55:00,14.15,14.16,14.14,14.16,450375.0,14.15,14.16,14.14,14.16,450375.0
2015-11-03 13:00:00,14.16,14.16,14.11,14.12,553275.0,14.16,14.16,14.11,14.12,553275.0
2015-11-03 13:05:00,14.11,14.12,14.07,14.07,1351095.0,14.11,14.12,14.07,14.07,1351095.0
2015-11-03 13:10:00,14.06,14.09,14.05,14.09,1078890.0,14.06,14.09,14.05,14.09,1078890.0
2015-11-03 13:15:00,14.09,14.1,14.07,14.09,732255.0,14.09,14.1,14.07,14.09,732255.0
2015-11-03 13:20:00,14.1,14.1,14.09,14.09,479685.0,14.1,14.1,14.09,14.09,479685.0
2015-11-03 13:25:00,14.09,14.1,14.08,14.09,379785.0,14.09,14.1,14.08,14.09,379785.0
2015-11-03 13:30:00,14.09,14.1,14.08,14.08,375195.0,14.09,14.1,14.08,14.08,375195.0
2015-11-03 13:35:00,14.08,14.1,14.07,14.08,618015.0,14.08,14.1,14.07,14.08,618015.0
2015-11-03 13:40:00,14.08,14.12,14.06,14.11,938700.0,14.08,14.12,14.06,14.11,938700.0
2015-11-03 13:45:00,14.11,14.13,14.1,14.11,861525.0,14.11,14.13,14.1,14.11,861525.0
2015-11-03 13:50:00,14.1,14.13,14.1,14.13,455820.0,14.1,14.13,14.1,14.13,455820.0
2015-11-03 13:55:00,14.13,14.16,14.12,14.15,714555.0,14.13,14.16,14.12,14.15,714555.0
2015-11-03 14:00:00,14.15,14.16,14.12,14.14,813330.0,14.15,14.16,14.12,14.14,813330.0
2015-11-03 14:05:00,14.14,14.14,14.08,14.09,671295.0,14.14,14.14,14.08,14.09,671295.0
2015-11-03 14:10:00,14.09,14.12,14.07,14.11,376530.0,14.09,14.12,14.07,14.11,376530.0
2015-11-03 14:15:00,14.11,14.11,14.1,14.1,605205.0,14.11,14.11,14.1,14.1,605205.0
2015-11-03 14:20:00,14.11,14.11,14.09,14.09,419100.0,14.11,14.11,14.09,14.09,419100.0
2015-11-03 14:25:00,14.1,14.1,14.08,14.1,433560.0,14.1,14.1,14.08,14.1,433560.0
2015-11-03 14:30:00,14.1,14.13,14.09,14.1,605175.0,14.1,14.13,14.09,14.1,605175.0
2015-11-03 14:35:00,14.1,14.12,14.08,14.12,595995.0,14.1,14.12,14.08,14.12,595995.0
2015-11-03 14:40:00,14.11,14.14,14.1,14.14,727905.0,14.11,14.14,14.1,14.14,727905.0
2015-11-03 14:45:00,14.13,14.14,14.12,14.13,590685.0,14.13,14.14,14.12,14.13,590685.0
2015-11-03 14:50:00,14.13,14.13,14.06,14.07,1049535.0,14.13,14.13,14.06,14.07,1049535.0
2015-11-03 14:55:00,14.07,14.13,14.06,14.12,836985.0,14.07,14.13,14.06,14.12,836985.0
2015-11-03 15:00:00,14.12,14.13,14.1,14.12,785040.0,14.12,14.13,14.1,14.12,785040.0
2015-11-03 15:05:00,14.12,14.13,14.12,14.12,762180.0,14.12,14.13,14.12,14.12,762180.0
2015-11-03 15:10:00,14.13,14.13,14.11,14.12,889065.0,14.13,14.13,14.11,14.12,889065.0
2015-11-03 15:15:00,14.12,14.14,14.11,14.14,723405.0,14.12,14.14,14.11,14.14,723405.0
2015-11-03 15:20:00,14.14,14.14,14.1,14.11,1020480.0,14.14,14.14,14.1,14.11,1020480.0
2015-11-03 15:25:00,14.1,14.11,14.08,14.1,955410.0,14.1,14.11,14.08,14.1,955410.0
2015-11-03 15:30:00,14.09,14.1,14.07,14.08,1194975.0,14.09,14.1,14.07,14.08,1194975.0
2015-11-03 15:35:00,14.08,14.09,14.06,14.06,917805.0,14.08,14.09,14.06,14.06,917805.0
2015-11-03 15:40:00,14.06,14.06,13.97,13.98,2581380.0,14.06,14.06,13.97,13.98,2581380.0
2015-11-03 15:45:00,13.98,13.99,13.92,13.93,2527425.0,13.98,13.99,13.92,13.93,2527425.0
2015-11-03 15:50:00,13.93,13.96,13.88,13.89,3651945.0,13.93,13.96,13.88,13.89,3651945.0
2015-11-03 15:55:00,13.89,13.94,13.85,13.89,6318150.0,13.89,13.94,13.85,13.89,6318150.0
2015-11-04 09:30:00,15.13,15.29,15.01,15.17,18043965.0,15.13,15.29,15.01,15.17,18043965.0
2015-11-04 09:35:00,15.15,15.29,15.12,15.22,8639940.0,15.15,15.29,15.12,15.22,8639940.0
2015-11-04 09:40:00,15.22,15.29,15.13,15.19,7584720.0,15.22,15.29,15.13,15.19,7584720.0
2015-11-04 09:45:00,15.18,15.25,15.08,15.13,6144990.0,15.18,15.25,15.08,15.13,6144990.0
2015-11-04 09:50:00,15.13,15.18,15.09,15.12,4920660.0,15.13,15.18,15.09,15.12,4920660.0
2015-11-04 09:55:00,15.12,15.28,15.12,15.23,5297775.0,15.12,15.28,15.12,15.23,5297775.0
2015-11-04 10:00:00,15.23,15.33,15.2,15.3,5777085.0,15.23,15.33,15.2,15.3,5777085.0
2015-11-04 10:05:00,15.29,15.41,15.28,15.38,7139385.0,15.29,15.41,15.28,15.38,7139385.0
2015-11-04 10:10:00,15.37,15.52,15.34,15.5,5530845.0,15.37,15.52,15.34,15.5,5530845.0
2015-11-04 10:15:00,15.49,15.51,15.4,15.42,3875520.0,15.49,15.51,15.4,15.42,3875520.0
2015-11-04 10:20:00,15.42,15.45,15.37,15.38,2809650.0,15.42,15.45,15.37,15.38,2809650.0
2015-11-04 10:25:00,15.4,15.46,15.38,15.45,1962600.0,15.4,15.46,15.38,15.45,1962600.0
2015-11-04 10:30:00,15.45,15.46,15.37,15.39,1799640.0,15.45,15.46,15.37,15.39,1799640.0
2015-11-04 10:35:00,15.38,15.39,15.29,15.29,4202850.0,15.38,15.39,15.29,15.29,4202850.0
2015-11-04 10:40:00,15.3,15.31,15.22,15.24,3749565.0,15.3,15.31,15.22,15.24,3749565.0
2015-11-04 10:45:00,15.23,15.24,15.16,15.23,3197655.0,15.23,15.24,15.16,15.23,3197655.0
2015-11-04 10:50:00,15.23,15.29,15.23,15.27,1998810.0,15.23,15.29,15.23,15.27,1998810.0
2015-11-04 10:55:00,15.26,15.27,15.19,15.2,1731615.0,15.26,15.27,15.19,15.2,1731615.0
2015-11-04 11:00:00,15.2,15.25,15.2,15.24,1097445.0,15.2,15.25,15.2,15.24,1097445.0
2015-11-04 11:05:00,15.23,15.24,15.15,15.23,1709685.0,15.23,15.24,15.15,15.23,1709685.0
2015-11-04 11:10:00,15.21,15.27,15.21,15.25,1194540.0,15.21,15.27,15.21,15.25,1194540.0
2015-11-04 11:15:00,15.26,15.32,15.25,15.29,1908870.0,15.26,15.32,15.25,15.29,1908870.0
2015-11-04 11:20:00,15.3,15.3,15.24,15.24,1211535.0,15.3,15.3,15.24,15.24,1211535.0
2015-11-04 11:25:00,15.24,15.27,15.2,15.21,1253670.0,15.24,15.27,15.2,15.21,1253670.0
2015-11-04 11:30:00,15.21,15.28,15.21,15.27,1093605.0,15.21,15.28,15.21,15.27,1093605.0
2015-11-04 11:35:00,15.27,15.31,15.25,15.29,1166010.0,15.27,15.31,15.25,15.29,1166010.0
2015-11-04 11:40:00,15.29,15.37,15.28,15.37,2377140.0,15.29,15.37,15.28,15.37,2377140.0
2015-11-04 11:45:00,15.36,15.39,15.33,15.39,1199745.0,15.36,15.39,15.33,15.39,1199745.0
2015-11-04 11:50:00,15.39,15.39,15.32,15.35,1647840.0,15.39,15.39,15.32,15.35,1647840.0
2015-11-04 11:55:00,15.35,15.39,15.32,15.39,893805.0,15.35,15.39,15.32,15.39,893805.0
2015-11-04 12:00:00,15.38,15.39,15.34,15.34,844980.0,15.38,15.39,15.34,15.34,844980.0
2015-11-04 12:05:00,15.34,15.36,15.33,15.35,995430.0,15.34,15.36,15.33,15.35,995430.0
2015-11-04 12:10:00,15.35,15.37,15.33,15.36,908445.0,15.35,15.37,15.33,15.36,908445.0
2015-11-04 12:15:00,15.36,15.38,15.33,15.35,922125.0,15.36,15.38,15.33,15.35,922125.0
2015-11-04 12:20:00,15.35,15.37,15.33,15.35,1080945.0,15.35,15.37,15.33,15.35,1080945.0
2015-11-04 12:25:00,15.36,15.39,15.34,15.36,975480.0,15.36,15.39,15.34,15.36,975480.0
2015-11-04 12:30:00,15.37,15.41,15.36,15.37,1214190.0,15.37,15.41,15.36,15.37,1214190.0
2015-11-04 12:35:00,15.37,15.37,15.33,15.34,904005.0,15.37,15.37,15.33,15.34,904005.0
2015-11-04 12:40:00,15.35,15.38,15.33,15.34,666930.0,15.35,15.38,15.33,15.34,666930.0
2015-11-04 12:45:00,15.34,15.36,15.33,15.34,663810.0,15.34,15.36,15.33,15.34,663810.0
2015-11-04 12:50:00,15.33,15.35,15.31,15.34,1008480.0,15.33,15.35,15.31,15.34,1008480.0
2015-11-04 12:55:00,15.34,15.36,15.33,15.34,533655.0,15.34,15.36,15.33,15.34,533655.0
2015-11-04 13:00:00,15.34,15.36,15.33,15.34,520035.0,15.34,15.36,15.33,15.34,520035.0
2015-11-04 13:05:00,15.34,15.36,15.33,15.33,396150.0,15.34,15.36,15.33,15.33,396150.0
2015-11-04 13:10:00,15.33,15.37,15.33,15.34,841080.0,15.33,15.37,15.33,15.34,841080.0
2015-11-04 13:15:00,15.35,15.37,15.33,15.34,677715.0,15.35,15.37,15.33,15.34,677715.0
2015-11-04 13:20:00,15.34,15.35,15.32,15.34,1009740.0,15.34,15.35,15.32,15.34,1009740.0
2015-11-04 13:25:00,15.34,15.35,15.32,15.34,512175.0,15.34,15.35,15.32,15.34,512175.0
2015-11-04 13:30:00,15.34,15.36,15.32,15.34,797340.0,15.34,15.36,15.32,15.34,797340.0
2015-11-04 13:35:00,15.34,15.36,15.33,15.34,512010.0,15.34,15.36,15.33,15.34,512010.0
2015-11-04 13:40:00,15.34,15.36,15.32,15.35,725235.0,15.34,15.36,15.32,15.35,725235.0
2015-11-04 13:45:00,15.35,15.36,15.34,15.35,1165530.0,15.35,15.36,15.34,15.35,1165530.0
2015-11-04 13:50:00,15.34,15.38,15.34,15.38,783465.0,15.34,15.38,15.34,15.38,783465.0
2015-11-04 13:55:00,15.38,15.39,15.37,15.37,1196745.0,15.38,15.39,15.37,15.37,1196745.0
2015-11-04 14:00:00,15.38,15.4,15.36,15.4,1020945.0,15.38,15.4,15.36,15.4,1020945.0
2015-11-04 14:05:00,15.4,15.5,15.39,15.48,3852345.0,15.4,15.5,15.39,15.48,3852345.0
2015-11-04 14:10:00,15.48,15.49,15.42,15.45,1886385.0,15.48,15.49,15.42,15.45,1886385.0
2015-11-04 14:15:00,15.45,15.49,15.41,15.43,1346205.0,15.45,15.49,15.41,15.43,1346205.0
2015-11-04 14:20:00,15.43,15.43,15.4,15.41,700905.0,15.43,15.43,15.4,15.41,700905.0
2015-11-04 14:25:00,15.42,15.43,15.4,15.43,515685.0,15.42,15.43,15.4,15.43,515685.0
2015-11-04 14:30:00,15.43,15.47,15.43,15.46,844470.0,15.43,15.47,15.43,15.46,844470.0
2015-11-04 14:35:00,15.45,15.46,15.4,15.4,781560.0,15.45,15.46,15.4,15.4,781560.0
2015-11-04 14:40:00,15.4,15.41,15.34,15.34,1277100.0,15.4,15.41,15.34,15.34,1277100.0
2015-11-04 14:45:00,15.35,15.39,15.34,15.37,595245.0,15.35,15.39,15.34,15.37,595245.0
2015-11-04 14:50:00,15.37,15.38,15.35,15.38,520665.0,15.37,15.38,15.35,15.38,520665.0
2015-11-04 14:55:00,15.38,15.41,15.37,15.38,497775.0,15.38,15.41,15.37,15.38,497775.0
2015-11-04 15:00:00,15.37,15.38,15.35,15.35,728925.0,15.37,15.38,15.35,15.35,728925.0
2015-11-04 15:05:00,15.36,15.37,15.35,15.36,787455.0,15.36,15.37,15.35,15.36,787455.0
2015-11-04 15:10:00,15.37,15.37,15.34,15.34,576780.0,15.37,15.37,15.34,15.34,576780.0
2015-11-04 15:15:00,15.35,15.37,15.33,15.36,721155.0,15.35,15.37,15.33,15.36,721155.0
2015-11-04 15:20:00,15.36,15.42,15.36,15.39,851265.0,15.36,15.42,15.36,15.39,851265.0
2015-11-04 15:25:00,15.39,15.43,15.38,15.4,1190655.0,15.39,15.43,15.38,15.4,1190655.0
2015-11-04 15:30:00,15.4,15.42,15.38,15.41,836190.0,15.4,15.42,15.38,15.41,836190.0
2015-11-04 15:35:00,15.4,15.44,15.4,15.42,844830.0,15.4,15.44,15.4,15.42,844830.0
2015-11-04 15:40:00,15.42,15.44,15.4,15.4,1909530.0,15.42,15.44,15.4,15.4,1909530.0
2015-11-04 15:45:00,15.4,15.41,15.4,15.41,1497975.0,15.4,15.41,15.4,15.41,1497975.0
2015-11-04 15:50:00,15.41,15.43,15.39,15.4,2195325.0,15.41,15.43,15.39,15.4,2195325.0
2015-11-04 15:55:00,15.41,15.47,15.4,15.44,3956580.0,15.41,15.47,15.4,15.44,3956580.0
2015-11-05 09:30:00,15.37,15.4,15.33,15.39,2220240.0,15.37,15.4,15.33,15.39,2220240.0
2015-11-05 09:35:00,15.39,15.45,15.35,15.36,1980015.0,15.39,15.45,15.35,15.36,1980015.0
2015-11-05 09:40:00,15.35,15.42,15.28,15.41,2195475.0,15.35,15.42,15.28,15.41,2195475.0
2015-11-05 09:45:00,15.41,15.41,15.34,15.38,740040.0,15.41,15.41,15.34,15.38,740040.0
2015-11-05 09:50:00,15.37,15.52,15.36,15.51,2277660.0,15.37,15.52,15.36,15.51,2277660.0
2015-11-05 09:55:00,15.51,15.64,15.51,15.64,2075625.0,15.51,15.64,15.51,15.64,2075625.0
2015-11-05 10:00:00,15.62,15.62,15.55,15.55,1617915.0,15.62,15.62,15.55,15.55,1617915.0
2015-11-05 10:05:00,15.55,15.55,15.5,15.54,1147065.0,15.55,15.55,15.5,15.54,1147065.0
2015-11-05 10:10:00,15.54,15.57,15.46,15.46,1180950.0,15.54,15.57,15.46,15.46,1180950.0
2015-11-05 10:15:00,15.46,15.49,15.37,15.39,1320315.0,15.46,15.49,15.37,15.39,1320315.0
2015-11-05 10:20:00,15.4,15.45,15.39,15.39,798390.0,15.4,15.45,15.39,15.39,798390.0
2015-11-05 10:25:00,15.39,15.4,15.35,15.37,684960.0,15.39,15.4,15.35,15.37,684960.0
2015-11-05 10:30:00,15.38,15.38,15.29,15.31,1534305.0,15.38,15.38,15.29,15.31,1534305.0
2015-11-05 10:35:00,15.31,15.35,15.3,15.35,766770.0,15.31,15.35,15.3,15.35,766770.0
2015-11-05 10:40:00,15.34,15.34,15.28,15.28,756930.0,15.34,15.34,15.28,15.28,756930.0
2015-11-05 10:45:00,15.29,15.33,15.28,15.31,857730.0,15.29,15.33,15.28,15.31,857730.0
2015-11-05 10:50:00,15.3,15.34,15.3,15.33,495870.0,15.3,15.34,15.3,15.33,495870.0
2015-11-05 10:55:00,15.33,15.36,15.33,15.34,460680.0,15.33,15.36,15.33,15.34,460680.0
2015-11-05 11:00:00,15.34,15.38,15.32,15.35,461850.0,15.34,15.38,15.32,15.35,461850.0
2015-11-05 11:05:00,15.35,15.38,15.34,15.35,373230.0,15.35,15.38,15.34,15.35,373230.0
2015-11-05 11:10:00,15.34,15.36,15.34,15.36,241950.0,15.34,15.36,15.34,15.36,241950.0
2015-11-05 11:15:00,15.36,15.39,15.35,15.36,504540.0,15.36,15.39,15.35,15.36,504540.0
2015-11-05 11:20:00,15.36,15.39,15.34,15.35,560895.0,15.36,15.39,15.34,15.35,560895.0
2015-11-05 11:25:00,15.36,15.37,15.34,15.34,451260.0,15.36,15.37,15.34,15.34,451260.0
2015-11-05 11:30:00,15.34,15.35,15.33,15.34,398685.0,15.34,15.35,15.33,15.34,398685.0
2015-11-05 11:35:00,15.33,15.34,15.31,15.32,488130.0,15.33,15.34,15.31,15.32,488130.0
2015-11-05 11:40:00,15.32,15.34,15.3,15.34,346140.0,15.32,15.34,15.3,15.34,346140.0
2015-11-05 11:45:00,15.34,15.39,15.33,15.37,622425.0,15.34,15.39,15.33,15.37,622425.0
2015-11-05 11:50:00,15.38,15.43,15.37,15.41,933450.0,15.38,15.43,15.37,15.41,933450.0
2015-11-05 11:55:00,15.41,15.42,15.35,15.38,613590.0,15.41,15.42,15.35,15.38,613590.0
2015-11-05 12:00:00,15.38,15.41,15.37,15.4,425205.0,15.38,15.41,15.37,15.4,425205.0
2015-11-05 12:05:00,15.4,15.41,15.37,15.4,438420.0,15.4,15.41,15.37,15.4,438420.0
2015-11-05 12:10:00,15.4,15.41,15.38,15.39,498825.0,15.4,15.41,15.38,15.39,498825.0
2015-11-05 12:15:00,15.39,15.4,15.37,15.38,207000.0,15.39,15.4,15.37,15.38,207000.0
2015-11-05 12:20:00,15.38,15.4,15.37,15.4,286650.0,15.38,15.4,15.37,15.4,286650.0
2015-11-05 12:25:00,15.4,15.45,15.39,15.45,500475.0,15.4,15.45,15.39,15.45,500475.0
2015-11-05 12:30:00,15.44,15.46,15.42,15.44,390135.0,15.44,15.46,15.42,15.44,390135.0
2015-11-05 12:35:00,15.43,15.44,15.39,15.42,346695.0,15.43,15.44,15.39,15.42,346695.0
2015-11-05 12:40:00,15.42,15.45,15.4,15.41,524640.0,15.42,15.45,15.4,15.41,524640.0
2015-11-05 12:45:00,15.41,15.43,15.4,15.41,321810.0,15.41,15.43,15.4,15.41,321810.0
2015-11-05 12:50:00,15.41,15.44,15.4,15.42,226350.0,15.41,15.44,15.4,15.42,226350.0
2015-11-05 12:55:00,15.43,15.45,15.41,15.44,411525.0,15.43,15.45,15.41,15.44,411525.0
2015-11-05 13:00:00,15.45,15.46,15.44,15.44,446550.0,15.45,15.46,15.44,15.44,446550.0
2015-11-05 13:05:00,15.44,15.46,15.43,15.43,267840.0,15.44,15.46,15.43,15.43,267840.0
2015-11-05 13:10:00,15.43,15.44,15.42,15.42,176070.0,15.43,15.44,15.42,15.42,176070.0
2015-11-05 13:15:00,15.43,15.44,15.4,15.41,222765.0,15.43,15.44,15.4,15.41,222765.0
2015-11-05 13:20:00,15.41,15.41,15.38,15.38,462255.0,15.41,15.41,15.38,15.38,462255.0
2015-11-05 13:25:00,15.38,15.39,15.36,15.37,440940.0,15.38,15.39,15.36,15.37,440940.0
2015-11-05 13:30:00,15.37,15.39,15.35,15.39,385035.0,15.37,15.39,15.35,15.39,385035.0
2015-11-05 13:35:00,15.39,15.42,15.39,15.41,502290.0,15.39,15.42,15.39,15.41,502290.0
2015-11-05 13:40:00,15.41,15.41,15.35,15.36,352140.0,15.41,15.41,15.35,15.36,352140.0
2015-11-05 13:45:00,15.36,15.38,15.35,15.38,355950.0,15.36,15.38,15.35,15.38,355950.0
2015-11-05 13:50:00,15.38,15.38,15.34,15.37,546915.0,15.38,15.38,15.34,15.37,546915.0
2015-11-05 13:55:00,15.37,15.38,15.36,15.37,297405.0,15.37,15.38,15.36,15.37,297405.0
2015-11-05 14:00:00,15.38,15.39,15.35,15.38,254925.0,15.38,15.39,15.35,15.38,254925.0
2015-11-05 14:05:00,15.38,15.38,15.35,15.36,170385.0,15.38,15.38,15.35,15.36,170385.0
2015-11-05 14:10:00,15.36,15.36,15.34,15.35,345300.0,15.36,15.36,15.34,15.35,345300.0
2015-11-05 14:15:00,15.35,15.36,15.33,15.35,267105.0,15.35,15.36,15.33,15.35,267105.0
2015-11-05 14:20:00,15.34,15.35,15.33,15.34,301350.0,15.34,15.35,15.33,15.34,301350.0
2015-11-05 14:25:00,15.34,15.34,15.31,15.33,496770.0,15.34,15.34,15.31,15.33,496770.0
2015-11-05 14:30:00,15.33,15.34,15.3,15.32,253800.0,15.33,15.34,15.3,15.32,253800.0
2015-11-05 14:35:00,15.32,15.32,15.29,15.29,578775.0,15.32,15.32,15.29,15.29,578775.0
2015-11-05 14:40:00,15.3,15.33,15.29,15.32,360510.0,15.3,15.33,15.29,15.32,360510.0
2015-11-05 14:45:00,15.33,15.33,15.3,15.32,334065.0,15.33,15.33,15.3,15.32,334065.0
2015-11-05 14:50:00,15.33,15.36,15.31,15.35,271710.0,15.33,15.36,15.31,15.35,271710.0
2015-11-05 14:55:00,15.35,15.39,15.35,15.39,509595.0,15.35,15.39,15.35,15.39,509595.0
2015-11-05 15:00:00,15.39,15.4,15.37,15.4,422190.0,15.39,15.4,15.37,15.4,422190.0
2015-11-05 15:05:00,15.39,15.41,15.38,15.4,454545.0,15.39,15.41,15.38,15.4,454545.0
2015-11-05 15:10:00,15.4,15.42,15.37,15.39,588750.0,15.4,15.42,15.37,15.39,588750.0
2015-11-05 15:15:00,15.39,15.42,15.38,15.42,494205.0,15.39,15.42,15.38,15.42,494205.0
2015-11-05 15:20:00,15.42,15.42,15.39,15.41,393585.0,15.42,15.42,15.39,15.41,393585.0
2015-11-05 15:25:00,15.4,15.43,15.4,15.43,616770.0,15.4,15.43,15.4,15.43,616770.0
2015-11-05 15:30:00,15.42,15.44,15.41,15.44,421620.0,15.42,15.44,15.41,15.44,421620.0
2015-11-05 15:35:00,15.43,15.44,15.41,15.43,682830.0,15.43,15.44,15.41,15.43,682830.0
2015-11-05 15:40:00,15.43,15.44,15.42,15.43,500955.0,15.43,15.44,15.42,15.43,500955.0
2015-11-05 15:45:00,15.43,15.43,15.42,15.43,613695.0,15.43,15.43,15.42,15.43,613695.0
2015-11-05 15:50:00,15.43,15.45,15.42,15.44,668190.0,15.43,15.45,15.42,15.44,668190.0
2015-11-05 15:55:00,15.44,15.47,15.43,15.45,2604300.0,15.44,15.47,15.43,15.45,2604300.0
2015-11-06 09:30:00,15.38,15.45,15.35,15.42,1116555.0,15.38,15.45,15.35,15.42,1116555.0
2015-11-06 09:35:00,15.41,15.48,15.41,15.46,580245.0,15.41,15.48,15.41,15.46,580245.0
2015-11-06 09:40:00,15.46,15.56,15.46,15.46,1325340.0,15.46,15.56,15.46,15.46,1325340.0
2015-11-06 09:45:00,15.48,15.51,15.44,15.45,505875.0,15.48,15.51,15.44,15.45,505875.0
2015-11-06 09:50:00,15.45,15.48,15.4,15.43,472980.0,15.45,15.48,15.4,15.43,472980.0
2015-11-06 09:55:00,15.43,15.47,15.4,15.43,539850.0,15.43,15.47,15.4,15.43,539850.0
2015-11-06 10:00:00,15.44,15.44,15.4,15.41,454560.0,15.44,15.44,15.4,15.41,454560.0
2015-11-06 10:05:00,15.4,15.41,15.38,15.39,731985.0,15.4,15.41,15.38,15.39,731985.0
2015-11-06 10:10:00,15.4,15.43,15.38,15.42,1087995.0,15.4,15.43,15.38,15.42,1087995.0
2015-11-06 10:15:00,15.42,15.43,15.39,15.42,331650.0,15.42,15.43,15.39,15.42,331650.0
2015-11-06 10:20:00,15.41,15.42,15.39,15.4,316800.0,15.41,15.42,15.39,15.4,316800.0
2015-11-06 10:25:00,15.41,15.41,15.37,15.37,665385.0,15.41,15.41,15.37,15.37,665385.0
2015-11-06 10:30:00,15.38,15.38,15.33,15.33,1138350.0,15.38,15.38,15.33,15.33,1138350.0
2015-11-06 10:35:00,15.33,15.35,15.3,15.32,854115.0,15.33,15.35,15.3,15.32,854115.0
2015-11-06 10:40:00,15.32,15.36,15.32,15.36,430665.0,15.32,15.36,15.32,15.36,430665.0
2015-11-06 10:45:00,15.36,15.39,15.33,15.36,452055.0,15.36,15.39,15.33,15.36,452055.0
2015-11-06 10:50:00,15.36,15.39,15.35,15.35,332655.0,15.36,15.39,15.35,15.35,332655.0
2015-11-06 10:55:00,15.36,15.4,15.35,15.4,394725.0,15.36,15.4,15.35,15.4,394725.0
2015-11-06 11:00:00,15.4,15.42,15.38,15.4,563145.0,15.4,15.42,15.38,15.4,563145.0
2015-11-06 11:05:00,15.39,15.43,15.39,15.42,759840.0,15.39,15.43,15.39,15.42,759840.0
2015-11-06 11:10:00,15.42,15.43,15.39,15.41,262860.0,15.42,15.43,15.39,15.41,262860.0
2015-11-06 11:15:00,15.41,15.41,15.39,15.4,314250.0,15.41,15.41,15.39,15.4,314250.0
2015-11-06 11:20:00,15.41,15.41,15.38,15.4,454770.0,15.41,15.41,15.38,15.4,454770.0
2015-11-06 11:25:00,15.4,15.41,15.39,15.4,439620.0,15.4,15.41,15.39,15.4,439620.0
2015-11-06 11:30:00,15.4,15.46,15.4,15.45,753210.0,15.4,15.46,15.4,15.45,753210.0
2015-11-06 11:35:00,15.45,15.47,15.44,15.45,306675.0,15.45,15.47,15.44,15.45,306675.0
2015-11-06 11:40:00,15.44,15.46,15.43,15.45,168060.0,15.44,15.46,15.43,15.45,168060.0
2015-11-06 11:45:00,15.45,15.49,15.45,15.47,358035.0,15.45,15.49,15.45,15.47,358035.0
2015-11-06 11:50:00,15.48,15.5,15.47,15.48,385425.0,15.48,15.5,15.47,15.48,385425.0
2015-11-06 11:55:00,15.48,15.5,15.45,15.48,165540.0,15.48,15.5,15.45,15.48,165540.0
2015-11-06 12:00:00,15.48,15.52,15.48,15.49,553665.0,15.48,15.52,15.48,15.49,553665.0
2015-11-06 12:05:00,15.49,15.52,15.48,15.51,445020.0,15.49,15.52,15.48,15.51,445020.0
2015-11-06 12:10:00,15.52,15.55,15.51,15.53,584100.0,15.52,15.55,15.51,15.53,584100.0
2015-11-06 12:15:00,15.54,15.56,15.51,15.51,396390.0,15.54,15.56,15.51,15.51,396390.0
2015-11-06 12:20:00,15.51,15.51,15.47,15.47,211065.0,15.51,15.51,15.47,15.47,211065.0
2015-11-06 12:25:00,15.47,15.49,15.46,15.48,256290.0,15.47,15.49,15.46,15.48,256290.0
2015-11-06 12:30:00,15.49,15.51,15.47,15.49,137925.0,15.49,15.51,15.47,15.49,137925.0
2015-11-06 12:35:00,15.49,15.5,15.44,15.45,222375.0,15.49,15.5,15.44,15.45,222375.0
2015-11-06 12:40:00,15.44,15.48,15.44,15.47,255240.0,15.44,15.48,15.44,15.47,255240.0
2015-11-06 12:45:00,15.46,15.48,15.46,15.48,66900.0,15.46,15.48,15.46,15.48,66900.0
2015-11-06 12:50:00,15.48,15.48,15.45,15.47,314760.0,15.48,15.48,15.45,15.47,314760.0
2015-11-06 12:55:00,15.47,15.47,15.45,15.47,81000.0,15.47,15.47,15.45,15.47,81000.0
2015-11-06 13:00:00,15.47,15.49,15.45,15.47,224565.0,15.47,15.49,15.45,15.47,224565.0
2015-11-06 13:05:00,15.47,15.48,15.46,15.46,100350.0,15.47,15.48,15.46,15.46,100350.0
2015-11-06 13:10:00,15.48,15.48,15.45,15.46,257625.0,15.48,15.48,15.45,15.46,257625.0
2015-11-06 13:15:00,15.46,15.46,15.44,15.45,185835.0,15.46,15.46,15.44,15.45,185835.0
2015-11-06 13:20:00,15.45,15.46,15.44,15.44,105660.0,15.45,15.46,15.44,15.44,105660.0
2015-11-06 13:25:00,15.45,15.46,15.44,15.44,171990.0,15.45,15.46,15.44,15.44,171990.0
2015-11-06 13:30:00,15.45,15.46,15.44,15.44,52275.0,15.45,15.46,15.44,15.44,52275.0
2015-11-06 13:35:00,15.44,15.45,15.4,15.41,477075.0,15.44,15.45,15.4,15.41,477075.0
2015-11-06 13:40:00,15.4,15.42,15.39,15.41,449325.0,15.4,15.42,15.39,15.41,449325.0
2015-11-06 13:45:00,15.4,15.43,15.39,15.43,206865.0,15.4,15.43,15.39,15.43,206865.0
2015-11-06 13:50:00,15.43,15.43,15.39,15.39,339345.0,15.43,15.43,15.39,15.39,339345.0
2015-11-06 13:55:00,15.39,15.4,15.37,15.4,118470.0,15.39,15.4,15.37,15.4,118470.0
2015-11-06 14:00:00,15.41,15.42,15.39,15.41,199860.0,15.41,15.42,15.39,15.41,199860.0
2015-11-06 14:05:00,15.41,15.41,15.39,15.41,263130.0,15.41,15.41,15.39,15.41,263130.0
2015-11-06 14:10:00,15.41,15.41,15.38,15.38,99825.0,15.41,15.41,15.38,15.38,99825.0
2015-11-06 14:15:00,15.38,15.4,15.38,15.39,221400.0,15.38,15.4,15.38,15.39,221400.0
2015-11-06 14:20:00,15.39,15.4,15.38,15.38,49710.0,15.39,15.4,15.38,15.38,49710.0
2015-11-06 14:25:00,15.38,15.4,15.38,15.4,217290.0,15.38,15.4,15.38,15.4,217290.0
2015-11-06 14:30:00,15.4,15.41,15.39,15.4,117570.0,15.4,15.41,15.39,15.4,117570.0
2015-11-06 14:35:00,15.39,15.4,15.39,15.39,151875.0,15.39,15.4,15.39,15.39,151875.0
2015-11-06 14:40:00,15.39,15.4,15.38,15.39,86565.0,15.39,15.4,15.38,15.39,86565.0
2015-11-06 14:45:00,15.38,15.4,15.38,15.39,97875.0,15.38,15.4,15.38,15.39,97875.0
2015-11-06 14:50:00,15.4,15.41,15.39,15.4,355845.0,15.4,15.41,15.39,15.4,355845.0
2015-11-06 14:55:00,15.4,15.4,15.39,15.4,132210.0,15.4,15.4,15.39,15.4,132210.0
2015-11-06 15:00:00,15.41,15.41,15.37,15.38,280440.0,15.41,15.41,15.37,15.38,280440.0
2015-11-06 15:05:00,15.39,15.39,15.38,15.39,155400.0,15.39,15.39,15.38,15.39,155400.0
2015-11-06 15:10:00,15.39,15.39,15.38,15.38,212340.0,15.39,15.39,15.38,15.38,212340.0
2015-11-06 15:15:00,15.39,15.4,15.38,15.4,252960.0,15.39,15.4,15.38,15.4,252960.0
2015-11-06 15:20:00,15.39,15.4,15.38,15.39,145440.0,15.39,15.4,15.38,15.39,145440.0
2015-11-06 15:25:00,15.4,15.41,15.39,15.41,431340.0,15.4,15.41,15.39,15.41,431340.0
2015-11-06 15:30:00,15.4,15.43,15.4,15.42,338865.0,15.4,15.43,15.4,15.42,338865.0
2015-11-06 15:35:00,15.42,15.42,15.39,15.4,234600.0,15.42,15.42,15.39,15.4,234600.0
2015-11-06 15:40:00,15.4,15.47,15.4,15.45,643800.0,15.4,15.47,15.4,15.45,643800.0
2015-11-06 15:45:00,15.45,15.47,15.44,15.46,648090.0,15.45,15.47,15.44,15.46,648090.0
2015-11-06 15:50:00,15.46,15.49,15.46,15.47,931695.0,15.46,15.49,15.46,15.47,931695.0
2015-11-06 15:55:00,15.47,15.49,15.47,15.49,1614060.0,15.47,15.49,15.47,15.49,1614060.0
2015-11-09 09:30:00,15.53,15.53,15.38,15.39,1550865.0,15.53,15.53,15.38,15.39,1550865.0
2015-11-09 09:35:00,15.4,15.4,15.33,15.36,908655.0,15.4,15.4,15.33,15.36,908655.0
2015-11-09 09:40:00,15.35,15.36,15.28,15.28,2004675.0,15.35,15.36,15.28,15.28,2004675.0
2015-11-09 09:45:00,15.28,15.33,15.24,15.25,1235760.0,15.28,15.33,15.24,15.25,1235760.0
2015-11-09 09:50:00,15.25,15.26,15.21,15.22,1159035.0,15.25,15.26,15.21,15.22,1159035.0
2015-11-09 09:55:00,15.22,15.23,15.09,15.09,1831980.0,15.22,15.23,15.09,15.09,1831980.0
2015-11-09 10:00:00,15.09,15.18,15.09,15.15,1324785.0,15.09,15.18,15.09,15.15,1324785.0
2015-11-09 10:05:00,15.14,15.18,15.12,15.15,706785.0,15.14,15.18,15.12,15.15,706785.0
2015-11-09 10:10:00,15.16,15.16,15.11,15.13,813915.0,15.16,15.16,15.11,15.13,813915.0
2015-11-09 10:15:00,15.13,15.18,15.13,15.15,1177815.0,15.13,15.18,15.13,15.15,1177815.0
2015-11-09 10:20:00,15.15,15.15,15.1,15.12,781230.0,15.15,15.15,15.1,15.12,781230.0
2015-11-09 10:25:00,15.12,15.13,15.06,15.09,1508610.0,15.12,15.13,15.06,15.09,1508610.0
2015-11-09 10:30:00,15.08,15.09,15.03,15.04,890895.0,15.08,15.09,15.03,15.04,890895.0
2015-11-09 10:35:00,15.04,15.09,15.03,15.09,769215.0,15.04,15.09,15.03,15.09,769215.0
2015-11-09 10:40:00,15.08,15.09,15.07,15.09,270510.0,15.08,15.09,15.07,15.09,270510.0
2015-11-09 10:45:00,15.08,15.15,15.08,15.14,538995.0,15.08,15.15,15.08,15.14,538995.0
2015-11-09 10:50:00,15.14,15.19,15.13,15.19,831150.0,15.14,15.19,15.13,15.19,831150.0
2015-11-09 10:55:00,15.19,15.2,15.16,15.18,511905.0,15.19,15.2,15.16,15.18,511905.0
2015-11-09 11:00:00,15.18,15.19,15.13,15.13,417630.0,15.18,15.19,15.13,15.13,417630.0
2015-11-09 11:05:00,15.14,15.14,15.07,15.12,709770.0,15.14,15.14,15.07,15.12,709770.0
2015-11-09 11:10:00,15.13,15.14,15.05,15.09,534495.0,15.13,15.14,15.05,15.09,534495.0
2015-11-09 11:15:00,15.08,15.11,15.05,15.09,472605.0,15.08,15.11,15.05,15.09,472605.0
2015-11-09 11:20:00,15.1,15.1,15.05,15.06,808200.0,15.1,15.1,15.05,15.06,808200.0
2015-11-09 11:25:00,15.07,15.08,15.03,15.03,587265.0,15.07,15.08,15.03,15.03,587265.0
2015-11-09 11:30:00,15.03,15.09,15.03,15.08,319800.0,15.03,15.09,15.03,15.08,319800.0
2015-11-09 11:35:00,15.07,15.08,15.05,15.07,269775.0,15.07,15.08,15.05,15.07,269775.0
2015-11-09 11:40:00,15.06,15.09,15.05,15.06,362775.0,15.06,15.09,15.05,15.06,362775.0
2015-11-09 11:45:00,15.07,15.09,15.05,15.05,210105.0,15.07,15.09,15.05,15.05,210105.0
2015-11-09 11:50:00,15.08,15.08,15.04,15.04,367515.0,15.08,15.08,15.04,15.04,367515.0
2015-11-09 11:55:00,15.04,15.05,15.02,15.02,732675.0,15.04,15.05,15.02,15.02,732675.0
2015-11-09 12:00:00,15.02,15.03,14.95,15.02,1729320.0,15.02,15.03,14.95,15.02,1729320.0
2015-11-09 12:05:00,15.03,15.03,15.0,15.01,438015.0,15.03,15.03,15.0,15.01,438015.0
2015-11-09 12:10:00,15.01,15.03,15.01,15.02,590760.0,15.01,15.03,15.01,15.02,590760.0
2015-11-09 12:15:00,15.02,15.03,15.0,15.01,338925.0,15.02,15.03,15.0,15.01,338925.0
2015-11-09 12:20:00,15.01,15.01,14.98,15.0,665430.0,15.01,15.01,14.98,15.0,665430.0
2015-11-09 12:25:00,15.0,15.01,14.99,15.0,359790.0,15.0,15.01,14.99,15.0,359790.0
2015-11-09 12:30:00,15.0,15.0,14.97,14.99,266220.0,15.0,15.0,14.97,14.99,266220.0
2015-11-09 12:35:00,14.99,15.02,14.99,15.01,332595.0,14.99,15.02,14.99,15.01,332595.0
2015-11-09 12:40:00,15.01,15.03,15.0,15.01,432390.0,15.01,15.03,15.0,15.01,432390.0
2015-11-09 12:45:00,15.01,15.03,15.0,15.02,186660.0,15.01,15.03,15.0,15.02,186660.0
2015-11-09 12:50:00,15.02,15.05,15.01,15.03,305790.0,15.02,15.05,15.01,15.03,305790.0
2015-11-09 12:55:00,15.03,15.05,15.01,15.04,202920.0,15.03,15.05,15.01,15.04,202920.0
2015-11-09 13:00:00,15.03,15.04,15.02,15.03,627825.0,15.03,15.04,15.02,15.03,627825.0
2015-11-09 13:05:00,15.03,15.07,15.03,15.05,793410.0,15.03,15.07,15.03,15.05,793410.0
2015-11-09 13:10:00,15.05,15.07,15.05,15.05,503160.0,15.05,15.07,15.05,15.05,503160.0
2015-11-09 13:15:00,15.05,15.09,15.04,15.07,553065.0,15.05,15.09,15.04,15.07,553065.0
2015-11-09 13:20:00,15.07,15.09,15.07,15.09,624000.0,15.07,15.09,15.07,15.09,624000.0
2015-11-09 13:25:00,15.09,15.12,15.09,15.12,520650.0,15.09,15.12,15.09,15.12,520650.0
2015-11-09 13:30:00,15.11,15.14,15.09,15.1,543075.0,15.11,15.14,15.09,15.1,543075.0
2015-11-09 13:35:00,15.1,15.14,15.1,15.12,560820.0,15.1,15.14,15.1,15.12,560820.0
2015-11-09 13:40:00,15.12,15.13,15.09,15.11,765720.0,15.12,15.13,15.09,15.11,765720.0
2015-11-09 13:45:00,15.1,15.1,15.06,15.06,454545.0,15.1,15.1,15.06,15.06,454545.0
2015-11-09 13:50:00,15.07,15.09,15.05,15.08,199365.0,15.07,15.09,15.05,15.08,199365.0
2015-11-09 13:55:00,15.08,15.1,15.06,15.08,149250.0,15.08,15.1,15.06,15.08,149250.0
2015-11-09 14:00:00,15.07,15.12,15.06,15.12,211545.0,15.07,15.12,15.06,15.12,211545.0
2015-11-09 14:05:00,15.11,15.11,15.08,15.1,366855.0,15.11,15.11,15.08,15.1,366855.0
2015-11-09 14:10:00,15.09,15.1,15.06,15.08,293565.0,15.09,15.1,15.06,15.08,293565.0
2015-11-09 14:15:00,15.08,15.11,15.07,15.11,154815.0,15.08,15.11,15.07,15.11,154815.0
2015-11-09 14:20:00,15.1,15.11,15.08,15.09,655785.0,15.1,15.11,15.08,15.09,655785.0
2015-11-09 14:25:00,15.08,15.12,15.08,15.11,685035.0,15.08,15.12,15.08,15.11,685035.0
2015-11-09 14:30:00,15.11,15.12,15.07,15.11,135825.0,15.11,15.12,15.07,15.11,135825.0
2015-11-09 14:35:00,15.09,15.12,15.07,15.08,243255.0,15.09,15.12,15.07,15.08,243255.0
2015-11-09 14:40:00,15.07,15.1,15.07,15.09,233040.0,15.07,15.1,15.07,15.09,233040.0
2015-11-09 14:45:00,15.09,15.1,15.07,15.09,360540.0,15.09,15.1,15.07,15.09,360540.0
2015-11-09 14:50:00,15.09,15.1,15.07,15.07,223965.0,15.09,15.1,15.07,15.07,223965.0
2015-11-09 14:55:00,15.08,15.09,15.07,15.08,205020.0,15.08,15.09,15.07,15.08,205020.0
2015-11-09 15:00:00,15.07,15.08,15.04,15.07,306555.0,15.07,15.08,15.04,15.07,306555.0
2015-11-09 15:05:00,15.08,15.08,15.05,15.07,160305.0,15.08,15.08,15.05,15.07,160305.0
2015-11-09 15:10:00,15.07,15.08,15.05,15.05,293085.0,15.07,15.08,15.05,15.05,293085.0
2015-11-09 15:15:00,15.05,15.07,15.03,15.04,422460.0,15.05,15.07,15.03,15.04,422460.0
2015-11-09 15:20:00,15.05,15.05,15.01,15.01,310575.0,15.05,15.05,15.01,15.01,310575.0
2015-11-09 15:25:00,15.02,15.02,15.0,15.02,347250.0,15.02,15.02,15.0,15.02,347250.0
2015-11-09 15:30:00,15.02,15.06,15.02,15.05,687285.0,15.02,15.06,15.02,15.05,687285.0
2015-11-09 15:35:00,15.05,15.07,15.03,15.06,988770.0,15.05,15.07,15.03,15.06,988770.0
2015-11-09 15:40:00,15.06,15.07,15.04,15.05,327420.0,15.06,15.07,15.04,15.05,327420.0
2015-11-09 15:45:00,15.05,15.09,15.05,15.07,769065.0,15.05,15.09,15.05,15.07,769065.0
2015-11-09 15:50:00,15.08,15.08,15.04,15.04,1033215.0,15.08,15.08,15.04,15.04,1033215.0
2015-11-09 15:55:00,15.05,15.05,15.0,15.01,1938495.0,15.05,15.05,15.0,15.01,1938495.0
2015-11-10 09:30:00,14.9,14.91,14.73,14.77,2352975.0,14.9,14.91,14.73,14.77,2352975.0
2015-11-10 09:35:00,14.75,14.83,14.74,14.75,1726260.0,14.75,14.83,14.74,14.75,1726260.0
2015-11-10 09:40:00,14.75,14.83,14.74,14.81,2244390.0,14.75,14.83,14.74,14.81,2244390.0
2015-11-10 09:45:00,14.8,14.81,14.73,14.77,1763085.0,14.8,14.81,14.73,14.77,1763085.0
2015-11-10 09:50:00,14.77,14.85,14.74,14.84,907740.0,14.77,14.85,14.74,14.84,907740.0
2015-11-10 09:55:00,14.81,14.88,14.79,14.83,937545.0,14.81,14.88,14.79,14.83,937545.0
2015-11-10 10:00:00,14.83,14.84,14.72,14.72,944145.0,14.83,14.84,14.72,14.72,944145.0
2015-11-10 10:05:00,14.73,14.76,14.71,14.73,680130.0,14.73,14.76,14.71,14.73,680130.0
2015-11-10 10:10:00,14.73,14.73,14.61,14.66,2081790.0,14.73,14.73,14.61,14.66,2081790.0
2015-11-10 10:15:00,14.66,14.68,14.56,14.56,1274865.0,14.66,14.68,14.56,14.56,1274865.0
2015-11-10 10:20:00,14.56,14.6,14.53,14.58,1204260.0,14.56,14.6,14.53,14.58,1204260.0
2015-11-10 10:25:00,14.58,14.66,14.58,14.65,807990.0,14.58,14.66,14.58,14.65,807990.0
2015-11-10 10:30:00,14.65,14.67,14.61,14.61,444090.0,14.65,14.67,14.61,14.61,444090.0
2015-11-10 10:35:00,14.61,14.62,14.58,14.6,794760.0,14.61,14.62,14.58,14.6,794760.0
2015-11-10 10:40:00,14.61,14.62,14.59,14.59,722760.0,14.61,14.62,14.59,14.59,722760.0
2015-11-10 10:45:00,14.59,14.62,14.55,14.59,955665.0,14.59,14.62,14.55,14.59,955665.0
2015-11-10 10:50:00,14.6,14.61,14.56,14.58,623310.0,14.6,14.61,14.56,14.58,623310.0
2015-11-10 10:55:00,14.57,14.62,14.57,14.6,623865.0,14.57,14.62,14.57,14.6,623865.0
2015-11-10 11:00:00,14.6,14.63,14.6,14.6,583695.0,14.6,14.63,14.6,14.6,583695.0
2015-11-10 11:05:00,14.61,14.61,14.58,14.58,395205.0,14.61,14.61,14.58,14.58,395205.0
2015-11-10 11:10:00,14.59,14.6,14.53,14.55,611025.0,14.59,14.6,14.53,14.55,611025.0
2015-11-10 11:15:00,14.54,14.55,14.51,14.53,1540350.0,14.54,14.55,14.51,14.53,1540350.0
2015-11-10 11:20:00,14.52,14.54,14.49,14.5,756075.0,14.52,14.54,14.49,14.5,756075.0
2015-11-10 11:25:00,14.51,14.52,14.47,14.48,642135.0,14.51,14.52,14.47,14.48,642135.0
2015-11-10 11:30:00,14.47,14.49,14.46,14.47,708555.0,14.47,14.49,14.46,14.47,708555.0
2015-11-10 11:35:00,14.47,14.48,14.44,14.44,775110.0,14.47,14.48,14.44,14.44,775110.0
2015-11-10 11:40:00,14.44,14.46,14.42,14.45,725265.0,14.44,14.46,14.42,14.45,725265.0
2015-11-10 11:45:00,14.46,14.49,14.44,14.48,665475.0,14.46,14.49,14.44,14.48,665475.0
2015-11-10 11:50:00,14.47,14.49,14.44,14.46,712710.0,14.47,14.49,14.44,14.46,712710.0
2015-11-10 11:55:00,14.46,14.51,14.46,14.51,744930.0,14.46,14.51,14.46,14.51,744930.0
2015-11-10 12:00:00,14.51,14.51,14.46,14.48,749850.0,14.51,14.51,14.46,14.48,749850.0
2015-11-10 12:05:00,14.47,14.49,14.46,14.49,375390.0,14.47,14.49,14.46,14.49,375390.0
2015-11-10 12:10:00,14.49,14.53,14.48,14.52,412155.0,14.49,14.53,14.48,14.52,412155.0
2015-11-10 12:15:00,14.52,14.56,14.52,14.55,601605.0,14.52,14.56,14.52,14.55,601605.0
2015-11-10 12:20:00,14.54,14.57,14.53,14.55,724905.0,14.54,14.57,14.53,14.55,724905.0
2015-11-10 12:25:00,14.55,14.57,14.51,14.53,375660.0,14.55,14.57,14.51,14.53,375660.0
2015-11-10 12:30:00,14.52,14.53,14.51,14.52,200955.0,14.52,14.53,14.51,14.52,200955.0
2015-11-10 12:35:00,14.52,14.56,14.51,14.55,272865.0,14.52,14.56,14.51,14.55,272865.0
2015-11-10 12:40:00,14.55,14.55,14.51,14.53,224580.0,14.55,14.55,14.51,14.53,224580.0
2015-11-10 12:45:00,14.53,14.53,14.5,14.52,330120.0,14.53,14.53,14.5,14.52,330120.0
2015-11-10 12:50:00,14.53,14.54,14.52,14.53,530925.0,14.53,14.54,14.52,14.53,530925.0
2015-11-10 12:55:00,14.54,14.54,14.51,14.51,462630.0,14.54,14.54,14.51,14.51,462630.0
2015-11-10 13:00:00,14.51,14.53,14.51,14.53,340740.0,14.51,14.53,14.51,14.53,340740.0
2015-11-10 13:05:00,14.53,14.53,14.48,14.51,628020.0,14.53,14.53,14.48,14.51,628020.0
2015-11-10 13:10:00,14.51,14.52,14.5,14.51,276195.0,14.51,14.52,14.5,14.51,276195.0
2015-11-10 13:15:00,14.51,14.52,14.49,14.49,185265.0,14.51,14.52,14.49,14.49,185265.0
2015-11-10 13:20:00,14.49,14.51,14.49,14.51,190170.0,14.49,14.51,14.49,14.51,190170.0
2015-11-10 13:25:00,14.5,14.53,14.49,14.53,558525.0,14.5,14.53,14.49,14.53,558525.0
2015-11-10 13:30:00,14.53,14.56,14.51,14.56,598950.0,14.53,14.56,14.51,14.56,598950.0
2015-11-10 13:35:00,14.56,14.66,14.56,14.61,1502685.0,14.56,14.66,14.56,14.61,1502685.0
2015-11-10 13:40:00,14.62,14.63,14.59,14.6,455070.0,14.62,14.63,14.59,14.6,455070.0
2015-11-10 13:45:00,14.61,14.65,14.61,14.61,390150.0,14.61,14.65,14.61,14.61,390150.0
2015-11-10 13:50:00,14.62,14.65,14.6,14.65,520425.0,14.62,14.65,14.6,14.65,520425.0
2015-11-10 13:55:00,14.65,14.65,14.59,14.59,323385.0,14.65,14.65,14.59,14.59,323385.0
2015-11-10 14:00:00,14.59,14.61,14.56,14.58,1230765.0,14.59,14.61,14.56,14.58,1230765.0
2015-11-10 14:05:00,14.58,14.59,14.55,14.55,423060.0,14.58,14.59,14.55,14.55,423060.0
2015-11-10 14:10:00,14.56,14.57,14.54,14.55,247440.0,14.56,14.57,14.54,14.55,247440.0
2015-11-10 14:15:00,14.55,14.55,14.53,14.54,312960.0,14.55,14.55,14.53,14.54,312960.0
2015-11-10 14:20:00,14.53,14.55,14.49,14.51,634500.0,14.53,14.55,14.49,14.51,634500.0
2015-11-10 14:25:00,14.5,14.52,14.49,14.51,362715.0,14.5,14.52,14.49,14.51,362715.0
2015-11-10 14:30:00,14.5,14.53,14.5,14.51,289380.0,14.5,14.53,14.5,14.51,289380.0
2015-11-10 14:35:00,14.52,14.52,14.48,14.48,623025.0,14.52,14.52,14.48,14.48,623025.0
2015-11-10 14:40:00,14.48,14.55,14.47,14.55,394725.0,14.48,14.55,14.47,14.55,394725.0
2015-11-10 14:45:00,14.54,14.57,14.54,14.55,429210.0,14.54,14.57,14.54,14.55,429210.0
2015-11-10 14:50:00,14.55,14.56,14.52,14.53,636915.0,14.55,14.56,14.52,14.53,636915.0
2015-11-10 14:55:00,14.53,14.54,14.52,14.52,320145.0,14.53,14.54,14.52,14.52,320145.0
2015-11-10 15:00:00,14.52,14.53,14.48,14.49,642825.0,14.52,14.53,14.48,14.49,642825.0
2015-11-10 15:05:00,14.49,14.57,14.49,14.57,605700.0,14.49,14.57,14.49,14.57,605700.0
2015-11-10 15:10:00,14.57,14.57,14.55,14.55,721140.0,14.57,14.57,14.55,14.55,721140.0
2015-11-10 15:15:00,14.55,14.55,14.5,14.51,364980.0,14.55,14.55,14.5,14.51,364980.0
2015-11-10 15:20:00,14.51,14.52,14.51,14.52,202440.0,14.51,14.52,14.51,14.52,202440.0
2015-11-10 15:25:00,14.51,14.52,14.5,14.51,473925.0,14.51,14.52,14.5,14.51,473925.0
2015-11-10 15:30:00,14.52,14.52,14.5,14.5,757050.0,14.52,14.52,14.5,14.5,757050.0
2015-11-10 15:35:00,14.5,14.51,14.46,14.47,1240560.0,14.5,14.51,14.46,14.47,1240560.0
2015-11-10 15:40:00,14.47,14.49,14.45,14.47,746730.0,14.47,14.49,14.45,14.47,746730.0
2015-11-10 15:45:00,14.47,14.47,14.43,14.44,972915.0,14.47,14.47,14.43,14.44,972915.0
2015-11-10 15:50:00,14.43,14.44,14.42,14.43,1592205.0,14.43,14.44,14.42,14.43,1592205.0
2015-11-10 15:55:00,14.43,14.44,14.41,14.43,2495340.0,14.43,14.44,14.41,14.43,2495340.0
2015-11-11 09:30:00,14.52,14.53,14.4,14.44,1262865.0,14.52,14.53,14.4,14.44,1262865.0
2015-11-11 09:35:00,14.45,14.47,14.37,14.37,1095825.0,14.45,14.47,14.37,14.37,1095825.0
2015-11-11 09:40:00,14.37,14.41,14.36,14.38,846885.0,14.37,14.41,14.36,14.38,846885.0
2015-11-11 09:45:00,14.37,14.37,14.31,14.34,942900.0,14.37,14.37,14.31,14.34,942900.0
2015-11-11 09:50:00,14.35,14.4,14.34,14.37,990255.0,14.35,14.4,14.34,14.37,990255.0
2015-11-11 09:55:00,14.37,14.41,14.34,14.41,732555.0,14.37,14.41,14.34,14.41,732555.0
2015-11-11 10:00:00,14.41,14.42,14.37,14.39,518670.0,14.41,14.42,14.37,14.39,518670.0
2015-11-11 10:05:00,14.39,14.45,14.39,14.43,1172580.0,14.39,14.45,14.39,14.43,1172580.0
2015-11-11 10:10:00,14.43,14.43,14.39,14.4,812745.0,14.43,14.43,14.39,14.4,812745.0
2015-11-11 10:15:00,14.4,14.45,14.4,14.45,452370.0,14.4,14.45,14.4,14.45,452370.0
2015-11-11 10:20:00,14.45,14.49,14.44,14.47,684645.0,14.45,14.49,14.44,14.47,684645.0
2015-11-11 10:25:00,14.46,14.52,14.46,14.51,582375.0,14.46,14.52,14.46,14.51,582375.0
2015-11-11 10:30:00,14.51,14.52,14.49,14.5,487860.0,14.51,14.52,14.49,14.5,487860.0
2015-11-11 10:35:00,14.5,14.5,14.38,14.38,506880.0,14.5,14.5,14.38,14.38,506880.0
2015-11-11 10:40:00,14.38,14.41,14.36,14.41,357090.0,14.38,14.41,14.36,14.41,357090.0
2015-11-11 10:45:00,14.41,14.42,14.37,14.37,312600.0,14.41,14.42,14.37,14.37,312600.0
2015-11-11 10:50:00,14.37,14.38,14.33,14.35,586905.0,14.37,14.38,14.33,14.35,586905.0
2015-11-11 10:55:00,14.35,14.36,14.32,14.33,725850.0,14.35,14.36,14.32,14.33,725850.0
2015-11-11 11:00:00,14.33,14.34,14.29,14.33,929820.0,14.33,14.34,14.29,14.33,929820.0
2015-11-11 11:05:00,14.33,14.33,14.3,14.3,287010.0,14.33,14.33,14.3,14.3,287010.0
2015-11-11 11:10:00,14.3,14.31,14.28,14.3,394215.0,14.3,14.31,14.28,14.3,394215.0
2015-11-11 11:15:00,14.31,14.35,14.31,14.34,617670.0,14.31,14.35,14.31,14.34,617670.0
2015-11-11 11:20:00,14.34,14.34,14.31,14.32,395250.0,14.34,14.34,14.31,14.32,395250.0
2015-11-11 11:25:00,14.32,14.33,14.29,14.31,332100.0,14.32,14.33,14.29,14.31,332100.0
2015-11-11 11:30:00,14.33,14.33,14.3,14.3,171000.0,14.33,14.33,14.3,14.3,171000.0
2015-11-11 11:35:00,14.3,14.31,14.28,14.31,543930.0,14.3,14.31,14.28,14.31,543930.0
2015-11-11 11:40:00,14.31,14.32,14.3,14.31,155340.0,14.31,14.32,14.3,14.31,155340.0
2015-11-11 11:45:00,14.31,14.38,14.31,14.37,368385.0,14.31,14.38,14.31,14.37,368385.0
2015-11-11 11:50:00,14.36,14.38,14.35,14.36,458610.0,14.36,14.38,14.35,14.36,458610.0
2015-11-11 11:55:00,14.36,14.37,14.34,14.36,355365.0,14.36,14.37,14.34,14.36,355365.0
2015-11-11 12:00:00,14.36,14.37,14.33,14.34,292575.0,14.36,14.37,14.33,14.34,292575.0
2015-11-11 12:05:00,14.34,14.34,14.28,14.3,649815.0,14.34,14.34,14.28,14.3,649815.0
2015-11-11 12:10:00,14.3,14.32,14.29,14.3,174945.0,14.3,14.32,14.29,14.3,174945.0
2015-11-11 12:15:00,14.31,14.33,14.31,14.32,120195.0,14.31,14.33,14.31,14.32,120195.0
2015-11-11 12:20:00,14.31,14.38,14.31,14.38,547200.0,14.31,14.38,14.31,14.38,547200.0
2015-11-11 12:25:00,14.38,14.39,14.36,14.37,380535.0,14.38,14.39,14.36,14.37,380535.0
2015-11-11 12:30:00,14.37,14.4,14.37,14.4,239670.0,14.37,14.4,14.37,14.4,239670.0
2015-11-11 12:35:00,14.4,14.42,14.39,14.4,299130.0,14.4,14.42,14.39,14.4,299130.0
2015-11-11 12:40:00,14.39,14.4,14.38,14.39,188790.0,14.39,14.4,14.38,14.39,188790.0
2015-11-11 12:45:00,14.38,14.39,14.35,14.35,163605.0,14.38,14.39,14.35,14.35,163605.0
2015-11-11 12:50:00,14.35,14.35,14.32,14.32,432780.0,14.35,14.35,14.32,14.32,432780.0
2015-11-11 12:55:00,14.32,14.36,14.32,14.36,133650.0,14.32,14.36,14.32,14.36,133650.0
2015-11-11 13:00:00,14.35,14.36,14.33,14.33,524520.0,14.35,14.36,14.33,14.33,524520.0
2015-11-11 13:05:00,14.33,14.33,14.28,14.29,382785.0,14.33,14.33,14.28,14.29,382785.0
2015-11-11 13:10:00,14.28,14.29,14.27,14.29,401655.0,14.28,14.29,14.27,14.29,401655.0
2015-11-11 13:15:00,14.28,14.31,14.28,14.3,282810.0,14.28,14.31,14.28,14.3,282810.0
2015-11-11 13:20:00,14.3,14.31,14.29,14.29,116025.0,14.3,14.31,14.29,14.29,116025.0
2015-11-11 13:25:00,14.29,14.29,14.27,14.29,243090.0,14.29,14.29,14.27,14.29,243090.0
2015-11-11 13:30:00,14.28,14.31,14.28,14.29,107295.0,14.28,14.31,14.28,14.29,107295.0
2015-11-11 13:35:00,14.29,14.29,14.27,14.28,218370.0,14.29,14.29,14.27,14.28,218370.0
2015-11-11 13:40:00,14.28,14.28,14.24,14.26,852570.0,14.28,14.28,14.24,14.26,852570.0
2015-11-11 13:45:00,14.26,14.29,14.26,14.27,282810.0,14.26,14.29,14.26,14.27,282810.0
2015-11-11 13:50:00,14.27,14.3,14.27,14.29,184110.0,14.27,14.3,14.27,14.29,184110.0
2015-11-11 13:55:00,14.29,14.31,14.28,14.28,179625.0,14.29,14.31,14.28,14.28,179625.0
2015-11-11 14:00:00,14.28,14.29,14.27,14.28,215145.0,14.28,14.29,14.27,14.28,215145.0
2015-11-11 14:05:00,14.28,14.3,14.27,14.29,191310.0,14.28,14.3,14.27,14.29,191310.0
2015-11-11 14:10:00,14.29,14.3,14.28,14.3,491745.0,14.29,14.3,14.28,14.3,491745.0
2015-11-11 14:15:00,14.3,14.31,14.29,14.3,171450.0,14.3,14.31,14.29,14.3,171450.0
2015-11-11 14:20:00,14.3,14.32,14.29,14.31,217500.0,14.3,14.32,14.29,14.31,217500.0
2015-11-11 14:25:00,14.31,14.36,14.31,14.36,940170.0,14.31,14.36,14.31,14.36,940170.0
2015-11-11 14:30:00,14.36,14.36,14.34,14.35,499920.0,14.36,14.36,14.34,14.35,499920.0
2015-11-11 14:35:00,14.36,14.42,14.35,14.39,1008315.0,14.36,14.42,14.35,14.39,1008315.0
2015-11-11 14:40:00,14.39,14.42,14.38,14.41,821685.0,14.39,14.42,14.38,14.41,821685.0
2015-11-11 14:45:00,14.41,14.44,14.41,14.44,719445.0,14.41,14.44,14.41,14.44,719445.0
2015-11-11 14:50:00,14.44,14.47,14.44,14.45,346575.0,14.44,14.47,14.44,14.45,346575.0
2015-11-11 14:55:00,14.45,14.45,14.41,14.43,469230.0,14.45,14.45,14.41,14.43,469230.0
2015-11-11 15:00:00,14.42,14.45,14.41,14.43,399270.0,14.42,14.45,14.41,14.43,399270.0
2015-11-11 15:05:00,14.44,14.46,14.43,14.44,327900.0,14.44,14.46,14.43,14.44,327900.0
2015-11-11 15:10:00,14.44,14.49,14.44,14.49,575385.0,14.44,14.49,14.44,14.49,575385.0
2015-11-11 15:15:00,14.49,14.51,14.47,14.48,601320.0,14.49,14.51,14.47,14.48,601320.0
2015-11-11 15:20:00,14.48,14.52,14.47,14.51,725760.0,14.48,14.52,14.47,14.51,725760.0
2015-11-11 15:25:00,14.51,14.55,14.51,14.55,1250265.0,14.51,14.55,14.51,14.55,1250265.0
2015-11-11 15:30:00,14.55,14.58,14.54,14.57,1488015.0,14.55,14.58,14.54,14.57,1488015.0
2015-11-11 15:35:00,14.56,14.62,14.54,14.6,1394805.0,14.56,14.62,14.54,14.6,1394805.0
2015-11-11 15:40:00,14.61,14.62,14.6,14.61,862110.0,14.61,14.62,14.6,14.61,862110.0
2015-11-11 15:45:00,14.61,14.63,14.61,14.61,710340.0,14.61,14.63,14.61,14.61,710340.0
2015-11-11 15:50:00,14.62,14.62,14.58,14.6,855060.0,14.62,14.62,14.58,14.6,855060.0
2015-11-11 15:55:00,14.6,14.61,14.59,14.6,1553205.0,14.6,14.61,14.59,14.6,1553205.0
2015-11-12 09:30:00,14.52,14.52,14.4,14.41,1176840.0,14.52,14.52,14.4,14.41,1176840.0
2015-11-12 09:35:00,14.4,14.43,14.32,14.41,926370.0,14.4,14.43,14.32,14.41,926370.0
2015-11-12 09:40:00,14.4,14.42,14.3,14.36,1203285.0,14.4,14.42,14.3,14.36,1203285.0
2015-11-12 09:45:00,14.35,14.41,14.33,14.38,626610.0,14.35,14.41,14.33,14.38,626610.0
2015-11-12 09:50:00,14.37,14.39,14.35,14.38,455700.0,14.37,14.39,14.35,14.38,455700.0
2015-11-12 09:55:00,14.38,14.41,14.35,14.39,414615.0,14.38,14.41,14.35,14.39,414615.0
2015-11-12 10:00:00,14.39,14.41,14.36,14.38,494355.0,14.39,14.41,14.36,14.38,494355.0
2015-11-12 10:05:00,14.38,14.45,14.37,14.43,897885.0,14.38,14.45,14.37,14.43,897885.0
2015-11-12 10:10:00,14.43,14.48,14.43,14.47,997095.0,14.43,14.48,14.43,14.47,997095.0
2015-11-12 10:15:00,14.47,14.57,14.46,14.53,1115235.0,14.47,14.57,14.46,14.53,1115235.0
2015-11-12 10:20:00,14.53,14.53,14.49,14.5,578775.0,14.53,14.53,14.49,14.5,578775.0
2015-11-12 10:25:00,14.5,14.54,14.49,14.51,609000.0,14.5,14.54,14.49,14.51,609000.0
2015-11-12 10:30:00,14.51,14.53,14.49,14.52,698580.0,14.51,14.53,14.49,14.52,698580.0
2015-11-12 10:35:00,14.52,14.54,14.47,14.53,669225.0,14.52,14.54,14.47,14.53,669225.0
2015-11-12 10:40:00,14.52,14.53,14.47,14.5,244980.0,14.52,14.53,14.47,14.5,244980.0
2015-11-12 10:45:00,14.5,14.52,14.49,14.51,482820.0,14.5,14.52,14.49,14.51,482820.0
2015-11-12 10:50:00,14.51,14.56,14.51,14.55,518100.0,14.51,14.56,14.51,14.55,518100.0
2015-11-12 10:55:00,14.55,14.6,14.55,14.56,735405.0,14.55,14.6,14.55,14.56,735405.0
2015-11-12 11:00:00,14.57,14.58,14.52,14.55,277980.0,14.57,14.58,14.52,14.55,277980.0
2015-11-12 11:05:00,14.56,14.59,14.54,14.55,338640.0,14.56,14.59,14.54,14.55,338640.0
2015-11-12 11:10:00,14.56,14.56,14.51,14.52,284580.0,14.56,14.56,14.51,14.52,284580.0
2015-11-12 11:15:00,14.51,14.52,14.49,14.51,857805.0,14.51,14.52,14.49,14.51,857805.0
2015-11-12 11:20:00,14.51,14.51,14.44,14.48,631530.0,14.51,14.51,14.44,14.48,631530.0
2015-11-12 11:25:00,14.48,14.48,14.45,14.47,294300.0,14.48,14.48,14.45,14.47,294300.0
2015-11-12 11:30:00,14.47,14.49,14.46,14.46,523665.0,14.47,14.49,14.46,14.46,523665.0
2015-11-12 11:35:00,14.46,14.48,14.46,14.47,349320.0,14.46,14.48,14.46,14.47,349320.0
2015-11-12 11:40:00,14.47,14.49,14.46,14.46,336885.0,14.47,14.49,14.46,14.46,336885.0
2015-11-12 11:45:00,14.45,14.48,14.42,14.43,959505.0,14.45,14.48,14.42,14.43,959505.0
2015-11-12 11:50:00,14.43,14.43,14.41,14.41,773745.0,14.43,14.43,14.41,14.41,773745.0
2015-11-12 11:55:00,14.41,14.43,14.4,14.43,850170.0,14.41,14.43,14.4,14.43,850170.0
2015-11-12 12:00:00,14.41,14.5,14.41,14.48,965805.0,14.41,14.5,14.41,14.48,965805.0
2015-11-12 12:05:00,14.49,14.49,14.43,14.44,362655.0,14.49,14.49,14.43,14.44,362655.0
2015-11-12 12:10:00,14.44,14.44,14.42,14.43,192180.0,14.44,14.44,14.42,14.43,192180.0
2015-11-12 12:15:00,14.43,14.45,14.42,14.44,429075.0,14.43,14.45,14.42,14.44,429075.0
2015-11-12 12:20:00,14.44,14.45,14.43,14.43,164085.0,14.44,14.45,14.43,14.43,164085.0
2015-11-12 12:25:00,14.43,14.44,14.41,14.42,506400.0,14.43,14.44,14.41,14.42,506400.0
2015-11-12 12:30:00,14.42,14.42,14.37,14.38,347535.0,14.42,14.42,14.37,14.38,347535.0
2015-11-12 12:35:00,14.38,14.42,14.38,14.42,282720.0,14.38,14.42,14.38,14.42,282720.0
2015-11-12 12:40:00,14.41,14.43,14.4,14.42,273015.0,14.41,14.43,14.4,14.42,273015.0
2015-11-12 12:45:00,14.42,14.43,14.42,14.42,36000.0,14.42,14.43,14.42,14.42,36000.0
2015-11-12 12:50:00,14.42,14.44,14.42,14.43,153735.0,14.42,14.44,14.42,14.43,153735.0
2015-11-12 12:55:00,14.43,14.45,14.42,14.43,231750.0,14.43,14.45,14.42,14.43,231750.0
2015-11-12 13:00:00,14.44,14.44,14.42,14.43,162435.0,14.44,14.44,14.42,14.43,162435.0
2015-11-12 13:05:00,14.43,14.45,14.42,14.43,96000.0,14.43,14.45,14.42,14.43,96000.0
2015-11-12 13:10:00,14.43,14.45,14.42,14.42,56550.0,14.43,14.45,14.42,14.42,56550.0
2015-11-12 13:15:00,14.43,14.46,14.42,14.46,220305.0,14.43,14.46,14.42,14.46,220305.0
2015-11-12 13:20:00,14.46,14.46,14.43,14.44,236385.0,14.46,14.46,14.43,14.44,236385.0
2015-11-12 13:25:00,14.44,14.45,14.42,14.43,84675.0,14.44,14.45,14.42,14.43,84675.0
2015-11-12 13:30:00,14.45,14.45,14.41,14.42,117180.0,14.45,14.45,14.41,14.42,117180.0
2015-11-12 13:35:00,14.42,14.44,14.42,14.43,64710.0,14.42,14.44,14.42,14.43,64710.0
2015-11-12 13:40:00,14.44,14.44,14.42,14.43,216795.0,14.44,14.44,14.42,14.43,216795.0
2015-11-12 13:45:00,14.43,14.44,14.42,14.43,238950.0,14.43,14.44,14.42,14.43,238950.0
2015-11-12 13:50:00,14.43,14.44,14.42,14.44,123960.0,14.43,14.44,14.42,14.44,123960.0
2015-11-12 13:55:00,14.44,14.45,14.42,14.43,81930.0,14.44,14.45,14.42,14.43,81930.0
2015-11-12 14:00:00,14.43,14.43,14.41,14.41,227880.0,14.43,14.43,14.41,14.41,227880.0
2015-11-12 14:05:00,14.41,14.43,14.4,14.42,196950.0,14.41,14.43,14.4,14.42,196950.0
2015-11-12 14:10:00,14.42,14.43,14.41,14.41,65250.0,14.42,14.43,14.41,14.41,65250.0
2015-11-12 14:15:00,14.41,14.41,14.39,14.39,415125.0,14.41,14.41,14.39,14.39,415125.0
2015-11-12 14:20:00,14.39,14.39,14.35,14.36,254490.0,14.39,14.39,14.35,14.36,254490.0
2015-11-12 14:25:00,14.35,14.39,14.35,14.39,282090.0,14.35,14.39,14.35,14.39,282090.0
2015-11-12 14:30:00,14.39,14.4,14.37,14.37,84690.0,14.39,14.4,14.37,14.37,84690.0
2015-11-12 14:35:00,14.37,14.37,14.34,14.35,410070.0,14.37,14.37,14.34,14.35,410070.0
2015-11-12 14:40:00,14.35,14.36,14.34,14.35,255795.0,14.35,14.36,14.34,14.35,255795.0
2015-11-12 14:45:00,14.35,14.35,14.3,14.31,642540.0,14.35,14.35,14.3,14.31,642540.0
2015-11-12 14:50:00,14.31,14.31,14.25,14.26,777060.0,14.31,14.31,14.25,14.26,777060.0
2015-11-12 14:55:00,14.26,14.3,14.26,14.29,324885.0,14.26,14.3,14.26,14.29,324885.0
2015-11-12 15:00:00,14.29,14.31,14.27,14.3,463050.0,14.29,14.31,14.27,14.3,463050.0
2015-11-12 15:05:00,14.3,14.32,14.3,14.3,242520.0,14.3,14.32,14.3,14.3,242520.0
2015-11-12 15:10:00,14.3,14.3,14.26,14.29,595965.0,14.3,14.3,14.26,14.29,595965.0
2015-11-12 15:15:00,14.29,14.31,14.28,14.31,296565.0,14.29,14.31,14.28,14.31,296565.0
2015-11-12 15:20:00,14.31,14.31,14.29,14.3,391725.0,14.31,14.31,14.29,14.3,391725.0
2015-11-12 15:25:00,14.3,14.32,14.29,14.32,350025.0,14.3,14.32,14.29,14.32,350025.0
2015-11-12 15:30:00,14.32,14.32,14.28,14.3,431460.0,14.32,14.32,14.28,14.3,431460.0
2015-11-12 15:35:00,14.3,14.32,14.29,14.3,361320.0,14.3,14.32,14.29,14.3,361320.0
2015-11-12 15:40:00,14.3,14.31,14.28,14.28,550785.0,14.3,14.31,14.28,14.28,550785.0
2015-11-12 15:45:00,14.29,14.29,14.25,14.25,611070.0,14.29,14.29,14.25,14.25,611070.0
2015-11-12 15:50:00,14.26,14.27,14.2,14.21,1258890.0,14.26,14.27,14.2,14.21,1258890.0
2015-11-12 15:55:00,14.21,14.22,14.18,14.2,2275215.0,14.21,14.22,14.18,14.2,2275215.0
2015-11-13 09:30:00,14.2,14.2,14.05,14.11,1917405.0,14.2,14.2,14.05,14.11,1917405.0
2015-11-13 09:35:00,14.1,14.14,14.05,14.06,656130.0,14.1,14.14,14.05,14.06,656130.0
2015-11-13 09:40:00,14.08,14.09,14.01,14.02,1146720.0,14.08,14.09,14.01,14.02,1146720.0
2015-11-13 09:45:00,14.04,14.05,14.01,14.03,533490.0,14.04,14.05,14.01,14.03,533490.0
2015-11-13 09:50:00,14.04,14.06,14.01,14.05,632310.0,14.04,14.06,14.01,14.05,632310.0
2015-11-13 09:55:00,14.06,14.12,14.04,14.05,771060.0,14.06,14.12,14.04,14.05,771060.0
2015-11-13 10:00:00,14.05,14.08,14.0,14.02,963015.0,14.05,14.08,14.0,14.02,963015.0
2015-11-13 10:05:00,14.01,14.01,13.92,13.94,1190490.0,14.01,14.01,13.92,13.94,1190490.0
2015-11-13 10:10:00,13.94,13.99,13.92,13.97,916815.0,13.94,13.99,13.92,13.97,916815.0
2015-11-13 10:15:00,13.97,13.98,13.93,13.95,919200.0,13.97,13.98,13.93,13.95,919200.0
2015-11-13 10:20:00,13.94,13.96,13.93,13.95,624705.0,13.94,13.96,13.93,13.95,624705.0
2015-11-13 10:25:00,13.95,14.0,13.93,13.98,470640.0,13.95,14.0,13.93,13.98,470640.0
2015-11-13 10:30:00,13.97,13.98,13.91,13.91,790275.0,13.97,13.98,13.91,13.91,790275.0
2015-11-13 10:35:00,13.91,13.93,13.88,13.89,787725.0,13.91,13.93,13.88,13.89,787725.0
2015-11-13 10:40:00,13.89,13.94,13.88,13.92,470685.0,13.89,13.94,13.88,13.92,470685.0
2015-11-13 10:45:00,13.92,13.94,13.9,13.94,545430.0,13.92,13.94,13.9,13.94,545430.0
2015-11-13 10:50:00,13.93,14.0,13.93,13.97,668430.0,13.93,14.0,13.93,13.97,668430.0
2015-11-13 10:55:00,13.97,14.01,13.95,14.0,679380.0,13.97,14.01,13.95,14.0,679380.0
2015-11-13 11:00:00,14.0,14.02,13.96,14.02,944340.0,14.0,14.02,13.96,14.02,944340.0
2015-11-13 11:05:00,14.01,14.04,14.01,14.02,618195.0,14.01,14.04,14.01,14.02,618195.0
2015-11-13 11:10:00,14.02,14.04,13.97,13.98,691665.0,14.02,14.04,13.97,13.98,691665.0
2015-11-13 11:15:00,13.98,13.98,13.94,13.96,429120.0,13.98,13.98,13.94,13.96,429120.0
2015-11-13 11:20:00,13.96,14.06,13.96,14.04,644520.0,13.96,14.06,13.96,14.04,644520.0
2015-11-13 11:25:00,14.04,14.07,14.03,14.06,315615.0,14.04,14.07,14.03,14.06,315615.0
2015-11-13 11:30:00,14.05,14.06,14.02,14.05,355365.0,14.05,14.06,14.02,14.05,355365.0
2015-11-13 11:35:00,14.04,14.06,14.02,14.03,369210.0,14.04,14.06,14.02,14.03,369210.0
2015-11-13 11:40:00,14.03,14.04,14.01,14.02,656445.0,14.03,14.04,14.01,14.02,656445.0
2015-11-13 11:45:00,14.02,14.03,14.0,14.03,298410.0,14.02,14.03,14.0,14.03,298410.0
2015-11-13 11:50:00,14.02,14.04,14.0,14.04,194655.0,14.02,14.04,14.0,14.04,194655.0
2015-11-13 11:55:00,14.03,14.06,14.02,14.05,416445.0,14.03,14.06,14.02,14.05,416445.0
2015-11-13 12:00:00,14.06,14.06,14.04,14.06,272280.0,14.06,14.06,14.04,14.06,272280.0
2015-11-13 12:05:00,14.06,14.08,14.04,14.04,424725.0,14.06,14.08,14.04,14.04,424725.0
2015-11-13 12:10:00,14.05,14.06,14.03,14.05,222360.0,14.05,14.06,14.03,14.05,222360.0
2015-11-13 12:15:00,14.05,14.06,14.04,14.04,175350.0,14.05,14.06,14.04,14.04,175350.0
2015-11-13 12:20:00,14.04,14.05,14.0,14.0,395280.0,14.04,14.05,14.0,14.0,395280.0
2015-11-13 12:25:00,14.01,14.03,14.0,14.03,291285.0,14.01,14.03,14.0,14.03,291285.0
2015-11-13 12:30:00,14.02,14.05,14.01,14.04,300675.0,14.02,14.05,14.01,14.04,300675.0
2015-11-13 12:35:00,14.04,14.05,14.03,14.04,366180.0,14.04,14.05,14.03,14.04,366180.0
2015-11-13 12:40:00,14.04,14.04,14.01,14.02,143505.0,14.04,14.04,14.01,14.02,143505.0
2015-11-13 12:45:00,14.01,14.02,14.0,14.01,126150.0,14.01,14.02,14.0,14.01,126150.0
2015-11-13 12:50:00,14.01,14.03,14.01,14.02,117195.0,14.01,14.03,14.01,14.02,117195.0
2015-11-13 12:55:00,14.02,14.04,14.01,14.02,262380.0,14.02,14.04,14.01,14.02,262380.0
2015-11-13 13:00:00,14.02,14.05,14.02,14.04,236325.0,14.02,14.05,14.02,14.04,236325.0
2015-11-13 13:05:00,14.04,14.04,14.0,14.01,218715.0,14.04,14.04,14.0,14.01,218715.0
2015-11-13 13:10:00,14.02,14.02,13.99,13.99,449790.0,14.02,14.02,13.99,13.99,449790.0
2015-11-13 13:15:00,14.0,14.0,13.96,13.96,178200.0,14.0,14.0,13.96,13.96,178200.0
2015-11-13 13:20:00,13.97,13.97,13.94,13.96,299430.0,13.97,13.97,13.94,13.96,299430.0
2015-11-13 13:25:00,13.96,13.97,13.95,13.97,165375.0,13.96,13.97,13.95,13.97,165375.0
2015-11-13 13:30:00,13.97,13.99,13.97,13.97,236685.0,13.97,13.99,13.97,13.97,236685.0
2015-11-13 13:35:00,13.97,13.98,13.95,13.97,204525.0,13.97,13.98,13.95,13.97,204525.0
2015-11-13 13:40:00,13.96,13.96,13.93,13.93,349590.0,13.96,13.96,13.93,13.93,349590.0
2015-11-13 13:45:00,13.94,13.95,13.92,13.92,309495.0,13.94,13.95,13.92,13.92,309495.0
2015-11-13 13:50:00,13.92,13.95,13.9,13.95,488550.0,13.92,13.95,13.9,13.95,488550.0
2015-11-13 13:55:00,13.95,13.95,13.9,13.9,559350.0,13.95,13.95,13.9,13.9,559350.0
2015-11-13 14:00:00,13.89,13.9,13.88,13.88,362295.0,13.89,13.9,13.88,13.88,362295.0
2015-11-13 14:05:00,13.89,13.89,13.85,13.86,756330.0,13.89,13.89,13.85,13.86,756330.0
2015-11-13 14:10:00,13.87,13.89,13.85,13.87,363900.0,13.87,13.89,13.85,13.87,363900.0
2015-11-13 14:15:00,13.86,13.86,13.85,13.86,297930.0,13.86,13.86,13.85,13.86,297930.0
2015-11-13 14:20:00,13.85,13.86,13.84,13.86,495690.0,13.85,13.86,13.84,13.86,495690.0
2015-11-13 14:25:00,13.85,13.86,13.84,13.84,235320.0,13.85,13.86,13.84,13.84,235320.0
2015-11-13 14:30:00,13.84,13.86,13.83,13.86,367065.0,13.84,13.86,13.83,13.86,367065.0
2015-11-13 14:35:00,13.86,13.86,13.83,13.85,334080.0,13.86,13.86,13.83,13.85,334080.0
2015-11-13 14:40:00,13.85,13.85,13.83,13.84,198105.0,13.85,13.85,13.83,13.84,198105.0
2015-11-13 14:45:00,13.84,13.85,13.79,13.8,899820.0,13.84,13.85,13.79,13.8,899820.0
2015-11-13 14:50:00,13.79,13.81,13.79,13.79,279510.0,13.79,13.81,13.79,13.79,279510.0
2015-11-13 14:55:00,13.79,13.8,13.77,13.78,375645.0,13.79,13.8,13.77,13.78,375645.0
2015-11-13 15:00:00,13.78,13.81,13.78,13.79,554865.0,13.78,13.81,13.78,13.79,554865.0
2015-11-13 15:05:00,13.79,13.83,13.78,13.83,464415.0,13.79,13.83,13.78,13.83,464415.0
2015-11-13 15:10:00,13.83,13.88,13.83,13.88,711795.0,13.83,13.88,13.83,13.88,711795.0
2015-11-13 15:15:00,13.88,13.88,13.84,13.87,688575.0,13.88,13.88,13.84,13.87,688575.0
2015-11-13 15:20:00,13.86,13.87,13.84,13.85,396240.0,13.86,13.87,13.84,13.85,396240.0
2015-11-13 15:25:00,13.84,13.86,13.83,13.86,299700.0,13.84,13.86,13.83,13.86,299700.0
2015-11-13 15:30:00,13.86,13.91,13.86,13.88,678300.0,13.86,13.91,13.86,13.88,678300.0
2015-11-13 15:35:00,13.88,13.9,13.87,13.9,541230.0,13.88,13.9,13.87,13.9,541230.0
2015-11-13 15:40:00,13.89,13.9,13.86,13.86,608565.0,13.89,13.9,13.86,13.86,608565.0
2015-11-13 15:45:00,13.87,13.87,13.82,13.82,842205.0,13.87,13.87,13.82,13.82,842205.0
2015-11-13 15:50:00,13.83,13.85,13.8,13.82,1241505.0,13.83,13.85,13.8,13.82,1241505.0
2015-11-13 15:55:00,13.82,13.83,13.77,13.81,2543805.0,13.82,13.83,13.77,13.81,2543805.0
2015-11-16 09:30:00,13.74,14.0,13.72,13.98,1970070.0,13.74,14.0,13.72,13.98,1970070.0
2015-11-16 09:35:00,13.97,13.98,13.9,13.97,759030.0,13.97,13.98,13.9,13.97,759030.0
2015-11-16 09:40:00,13.97,14.07,13.95,14.06,1702770.0,13.97,14.07,13.95,14.06,1702770.0
2015-11-16 09:45:00,14.06,14.09,13.99,14.02,891795.0,14.06,14.09,13.99,14.02,891795.0
2015-11-16 09:50:00,14.01,14.05,13.98,14.04,812820.0,14.01,14.05,13.98,14.04,812820.0
2015-11-16 09:55:00,14.04,14.07,14.03,14.03,424500.0,14.04,14.07,14.03,14.03,424500.0
2015-11-16 10:00:00,14.03,14.05,13.98,14.0,867015.0,14.03,14.05,13.98,14.0,867015.0
2015-11-16 10:05:00,14.0,14.04,13.96,14.01,498780.0,14.0,14.04,13.96,14.01,498780.0
2015-11-16 10:10:00,14.02,14.08,14.0,14.07,754185.0,14.02,14.08,14.0,14.07,754185.0
2015-11-16 10:15:00,14.08,14.14,14.05,14.13,959115.0,14.08,14.14,14.05,14.13,959115.0
2015-11-16 10:20:00,14.13,14.19,14.1,14.19,816195.0,14.13,14.19,14.1,14.19,816195.0
2015-11-16 10:25:00,14.18,14.19,14.11,14.15,805665.0,14.18,14.19,14.11,14.15,805665.0
2015-11-16 10:30:00,14.15,14.18,14.1,14.16,490980.0,14.15,14.18,14.1,14.16,490980.0
2015-11-16 10:35:00,14.17,14.17,14.11,14.13,649530.0,14.17,14.17,14.11,14.13,649530.0
2015-11-16 10:40:00,14.12,14.13,14.08,14.1,613125.0,14.12,14.13,14.08,14.1,613125.0
2015-11-16 10:45:00,14.1,14.12,14.09,14.11,237195.0,14.1,14.12,14.09,14.11,237195.0
2015-11-16 10:50:00,14.11,14.14,14.09,14.12,789915.0,14.11,14.14,14.09,14.12,789915.0
2015-11-16 10:55:00,14.12,14.13,14.08,14.08,454485.0,14.12,14.13,14.08,14.08,454485.0
2015-11-16 11:00:00,14.09,14.11,14.08,14.1,428385.0,14.09,14.11,14.08,14.1,428385.0
2015-11-16 11:05:00,14.09,14.13,14.08,14.12,539610.0,14.09,14.13,14.08,14.12,539610.0
2015-11-16 11:10:00,14.12,14.15,14.09,14.09,437565.0,14.12,14.15,14.09,14.09,437565.0
2015-11-16 11:15:00,14.09,14.11,14.09,14.1,327720.0,14.09,14.11,14.09,14.1,327720.0
2015-11-16 11:20:00,14.1,14.12,14.09,14.1,355995.0,14.1,14.12,14.09,14.1,355995.0
2015-11-16 11:25:00,14.1,14.11,14.09,14.11,346005.0,14.1,14.11,14.09,14.11,346005.0
2015-11-16 11:30:00,14.1,14.11,14.09,14.1,275475.0,14.1,14.11,14.09,14.1,275475.0
2015-11-16 11:35:00,14.09,14.11,14.06,14.06,454155.0,14.09,14.11,14.06,14.06,454155.0
2015-11-16 11:40:00,14.07,14.09,14.06,14.07,287700.0,14.07,14.09,14.06,14.07,287700.0
2015-11-16 11:45:00,14.07,14.13,14.05,14.13,360225.0,14.07,14.13,14.05,14.13,360225.0
2015-11-16 11:50:00,14.13,14.13,14.1,14.13,378375.0,14.13,14.13,14.1,14.13,378375.0
2015-11-16 11:55:00,14.13,14.16,14.13,14.15,711495.0,14.13,14.16,14.13,14.15,711495.0
2015-11-16 12:00:00,14.16,14.17,14.14,14.15,264195.0,14.16,14.17,14.14,14.15,264195.0
2015-11-16 12:05:00,14.15,14.15,14.13,14.15,203835.0,14.15,14.15,14.13,14.15,203835.0
2015-11-16 12:10:00,14.15,14.15,14.12,14.13,198270.0,14.15,14.15,14.12,14.13,198270.0
2015-11-16 12:15:00,14.14,14.17,14.14,14.17,458865.0,14.14,14.17,14.14,14.17,458865.0
2015-11-16 12:20:00,14.16,14.24,14.16,14.24,866115.0,14.16,14.24,14.16,14.24,866115.0
2015-11-16 12:25:00,14.23,14.25,14.21,14.22,335130.0,14.23,14.25,14.21,14.22,335130.0
2015-11-16 12:30:00,14.22,14.23,14.2,14.21,326235.0,14.22,14.23,14.2,14.21,326235.0
2015-11-16 12:35:00,14.21,14.25,14.2,14.24,671505.0,14.21,14.25,14.2,14.24,671505.0
2015-11-16 12:40:00,14.25,14.32,14.23,14.27,600375.0,14.25,14.32,14.23,14.27,600375.0
2015-11-16 12:45:00,14.26,14.28,14.26,14.27,474780.0,14.26,14.28,14.26,14.27,474780.0
2015-11-16 12:50:00,14.27,14.29,14.25,14.26,682290.0,14.27,14.29,14.25,14.26,682290.0
2015-11-16 12:55:00,14.25,14.26,14.22,14.25,382725.0,14.25,14.26,14.22,14.25,382725.0
2015-11-16 13:00:00,14.25,14.28,14.25,14.28,232380.0,14.25,14.28,14.25,14.28,232380.0
2015-11-16 13:05:00,14.28,14.29,14.26,14.28,597795.0,14.28,14.29,14.26,14.28,597795.0
2015-11-16 13:10:00,14.28,14.31,14.27,14.29,280065.0,14.28,14.31,14.27,14.29,280065.0
2015-11-16 13:15:00,14.29,14.33,14.29,14.32,203220.0,14.29,14.33,14.29,14.32,203220.0
2015-11-16 13:20:00,14.33,14.33,14.3,14.3,333630.0,14.33,14.33,14.3,14.3,333630.0
2015-11-16 13:25:00,14.31,14.31,14.27,14.27,525930.0,14.31,14.31,14.27,14.27,525930.0
2015-11-16 13:30:00,14.28,14.29,14.27,14.27,705795.0,14.28,14.29,14.27,14.27,705795.0
2015-11-16 13:35:00,14.28,14.28,14.22,14.23,352080.0,14.28,14.28,14.22,14.23,352080.0
2015-11-16 13:40:00,14.23,14.24,14.22,14.24,122520.0,14.23,14.24,14.22,14.24,122520.0
2015-11-16 13:45:00,14.23,14.24,14.22,14.23,147315.0,14.23,14.24,14.22,14.23,147315.0
2015-11-16 13:50:00,14.24,14.25,14.22,14.25,147450.0,14.24,14.25,14.22,14.25,147450.0
2015-11-16 13:55:00,14.25,14.26,14.24,14.25,113115.0,14.25,14.26,14.24,14.25,113115.0
2015-11-16 14:00:00,14.25,14.27,14.25,14.26,177450.0,14.25,14.27,14.25,14.26,177450.0
2015-11-16 14:05:00,14.26,14.27,14.24,14.27,202530.0,14.26,14.27,14.24,14.27,202530.0
2015-11-16 14:10:00,14.26,14.27,14.24,14.26,175245.0,14.26,14.27,14.24,14.26,175245.0
2015-11-16 14:15:00,14.26,14.27,14.24,14.24,256620.0,14.26,14.27,14.24,14.24,256620.0
2015-11-16 14:20:00,14.25,14.28,14.25,14.27,130455.0,14.25,14.28,14.25,14.27,130455.0
2015-11-16 14:25:00,14.27,14.27,14.26,14.26,201840.0,14.27,14.27,14.26,14.26,201840.0
2015-11-16 14:30:00,14.26,14.31,14.26,14.3,338205.0,14.26,14.31,14.26,14.3,338205.0
2015-11-16 14:35:00,14.31,14.31,14.29,14.29,151290.0,14.31,14.31,14.29,14.29,151290.0
2015-11-16 14:40:00,14.29,14.3,14.29,14.3,201030.0,14.29,14.3,14.29,14.3,201030.0
2015-11-16 14:45:00,14.3,14.31,14.25,14.27,292245.0,14.3,14.31,14.25,14.27,292245.0
2015-11-16 14:50:00,14.26,14.28,14.25,14.28,280980.0,14.26,14.28,14.25,14.28,280980.0
2015-11-16 14:55:00,14.28,14.28,14.26,14.27,169935.0,14.28,14.28,14.26,14.27,169935.0
2015-11-16 15:00:00,14.27,14.29,14.26,14.27,126255.0,14.27,14.29,14.26,14.27,126255.0
2015-11-16 15:05:00,14.28,14.29,14.26,14.28,159870.0,14.28,14.29,14.26,14.28,159870.0
2015-11-16 15:10:00,14.28,14.29,14.27,14.28,157905.0,14.28,14.29,14.27,14.28,157905.0
2015-11-16 15:15:00,14.28,14.29,14.26,14.27,194385.0,14.28,14.29,14.26,14.27,194385.0
2015-11-16 15:20:00,14.27,14.29,14.27,14.29,305610.0,14.27,14.29,14.27,14.29,305610.0
2015-11-16 15:25:00,14.29,14.31,14.28,14.29,323820.0,14.29,14.31,14.28,14.29,323820.0
2015-11-16 15:30:00,14.29,14.3,14.28,14.28,162765.0,14.29,14.3,14.28,14.28,162765.0
2015-11-16 15:35:00,14.28,14.3,14.27,14.29,398640.0,14.28,14.3,14.27,14.29,398640.0
2015-11-16 15:40:00,14.28,14.29,14.27,14.28,564645.0,14.28,14.29,14.27,14.28,564645.0
2015-11-16 15:45:00,14.28,14.29,14.27,14.27,627225.0,14.28,14.29,14.27,14.27,627225.0
2015-11-16 15:50:00,14.27,14.28,14.25,14.28,933465.0,14.27,14.28,14.25,14.28,933465.0
2015-11-16 15:55:00,14.28,14.3,14.26,14.29,1282155.0,14.28,14.3,14.26,14.29,1282155.0
2015-11-17 09:30:00,14.35,14.4,14.33,14.34,1386720.0,14.35,14.4,14.33,14.34,1386720.0
2015-11-17 09:35:00,14.34,14.37,14.17,14.2,911445.0,14.34,14.37,14.17,14.2,911445.0
2015-11-17 09:40:00,14.18,14.22,14.09,14.18,1007100.0,14.18,14.22,14.09,14.18,1007100.0
2015-11-17 09:45:00,14.17,14.18,14.11,14.18,477495.0,14.17,14.18,14.11,14.18,477495.0
2015-11-17 09:50:00,14.17,14.25,14.15,14.25,754800.0,14.17,14.25,14.15,14.25,754800.0
2015-11-17 09:55:00,14.24,14.38,14.24,14.34,949860.0,14.24,14.38,14.24,14.34,949860.0
2015-11-17 10:00:00,14.33,14.34,14.28,14.28,505740.0,14.33,14.34,14.28,14.28,505740.0
2015-11-17 10:05:00,14.29,14.33,14.26,14.32,477885.0,14.29,14.33,14.26,14.32,477885.0
2015-11-17 10:10:00,14.32,14.33,14.28,14.31,409995.0,14.32,14.33,14.28,14.31,409995.0
2015-11-17 10:15:00,14.31,14.36,14.29,14.32,419220.0,14.31,14.36,14.29,14.32,419220.0
2015-11-17 10:20:00,14.32,14.39,14.31,14.38,664785.0,14.32,14.39,14.31,14.38,664785.0
2015-11-17 10:25:00,14.37,14.4,14.35,14.36,654795.0,14.37,14.4,14.35,14.36,654795.0
2015-11-17 10:30:00,14.37,14.4,14.35,14.39,185130.0,14.37,14.4,14.35,14.39,185130.0
2015-11-17 10:35:00,14.39,14.4,14.36,14.37,202935.0,14.39,14.4,14.36,14.37,202935.0
2015-11-17 10:40:00,14.37,14.37,14.32,14.34,207780.0,14.37,14.37,14.32,14.34,207780.0
2015-11-17 10:45:00,14.34,14.36,14.33,14.36,178320.0,14.34,14.36,14.33,14.36,178320.0
2015-11-17 10:50:00,14.36,14.37,14.32,14.33,117045.0,14.36,14.37,14.32,14.33,117045.0
2015-11-17 10:55:00,14.32,14.34,14.28,14.3,235665.0,14.32,14.34,14.28,14.3,235665.0
2015-11-17 11:00:00,14.31,14.32,14.29,14.29,173625.0,14.31,14.32,14.29,14.29,173625.0
2015-11-17 11:05:00,14.3,14.3,14.24,14.27,218865.0,14.3,14.3,14.24,14.27,218865.0
2015-11-17 11:10:00,14.27,14.27,14.23,14.25,357765.0,14.27,14.27,14.23,14.25,357765.0
2015-11-17 11:15:00,14.25,14.27,14.24,14.27,142845.0,14.25,14.27,14.24,14.27,142845.0
2015-11-17 11:20:00,14.27,14.28,14.25,14.25,165945.0,14.27,14.28,14.25,14.25,165945.0
2015-11-17 11:25:00,14.24,14.26,14.22,14.26,206295.0,14.24,14.26,14.22,14.26,206295.0
2015-11-17 11:30:00,14.26,14.26,14.24,14.26,142260.0,14.26,14.26,14.24,14.26,142260.0
2015-11-17 11:35:00,14.25,14.25,14.24,14.24,122625.0,14.25,14.25,14.24,14.24,122625.0
2015-11-17 11:40:00,14.24,14.25,14.23,14.24,191670.0,14.24,14.25,14.23,14.24,191670.0
2015-11-17 11:45:00,14.25,14.27,14.25,14.27,197745.0,14.25,14.27,14.25,14.27,197745.0
2015-11-17 11:50:00,14.26,14.29,14.25,14.29,169050.0,14.26,14.29,14.25,14.29,169050.0
2015-11-17 11:55:00,14.29,14.3,14.28,14.29,114570.0,14.29,14.3,14.28,14.29,114570.0
2015-11-17 12:00:00,14.29,14.3,14.27,14.3,107280.0,14.29,14.3,14.27,14.3,107280.0
2015-11-17 12:05:00,14.3,14.33,14.29,14.29,207375.0,14.3,14.33,14.29,14.29,207375.0
2015-11-17 12:10:00,14.29,14.32,14.29,14.31,125145.0,14.29,14.32,14.29,14.31,125145.0
2015-11-17 12:15:00,14.3,14.31,14.29,14.3,117735.0,14.3,14.31,14.29,14.3,117735.0
2015-11-17 12:20:00,14.29,14.3,14.27,14.28,208350.0,14.29,14.3,14.27,14.28,208350.0
2015-11-17 12:25:00,14.28,14.29,14.27,14.28,246465.0,14.28,14.29,14.27,14.28,246465.0
2015-11-17 12:30:00,14.28,14.29,14.28,14.29,153450.0,14.28,14.29,14.28,14.29,153450.0
2015-11-17 12:35:00,14.29,14.3,14.25,14.27,366645.0,14.29,14.3,14.25,14.27,366645.0
2015-11-17 12:40:00,14.26,14.26,14.24,14.26,452295.0,14.26,14.26,14.24,14.26,452295.0
2015-11-17 12:45:00,14.25,14.27,14.24,14.26,176925.0,14.25,14.27,14.24,14.26,176925.0
2015-11-17 12:50:00,14.27,14.29,14.26,14.26,85965.0,14.27,14.29,14.26,14.26,85965.0
2015-11-17 12:55:00,14.26,14.29,14.26,14.28,82470.0,14.26,14.29,14.26,14.28,82470.0
2015-11-17 13:00:00,14.27,14.28,14.26,14.28,57150.0,14.27,14.28,14.26,14.28,57150.0
2015-11-17 13:05:00,14.29,14.29,14.24,14.27,385890.0,14.29,14.29,14.24,14.27,385890.0
2015-11-17 13:10:00,14.26,14.3,14.26,14.28,74265.0,14.26,14.3,14.26,14.28,74265.0
2015-11-17 13:15:00,14.28,14.28,14.26,14.27,215370.0,14.28,14.28,14.26,14.27,215370.0
2015-11-17 13:20:00,14.26,14.27,14.26,14.26,165705.0,14.26,14.27,14.26,14.26,165705.0
2015-11-17 13:25:00,14.26,14.27,14.25,14.26,654870.0,14.26,14.27,14.25,14.26,654870.0
2015-11-17 13:30:00,14.26,14.28,14.25,14.28,267720.0,14.26,14.28,14.25,14.28,267720.0
2015-11-17 13:35:00,14.28,14.28,14.25,14.26,80580.0,14.28,14.28,14.25,14.26,80580.0
2015-11-17 13:40:00,14.25,14.28,14.25,14.26,173145.0,14.25,14.28,14.25,14.26,173145.0
2015-11-17 13:45:00,14.26,14.27,14.25,14.27,158310.0,14.26,14.27,14.25,14.27,158310.0
2015-11-17 13:50:00,14.26,14.29,14.26,14.28,225165.0,14.26,14.29,14.26,14.28,225165.0
2015-11-17 13:55:00,14.29,14.32,14.29,14.32,215745.0,14.29,14.32,14.29,14.32,215745.0
2015-11-17 14:00:00,14.32,14.34,14.31,14.33,544470.0,14.32,14.34,14.31,14.33,544470.0
2015-11-17 14:05:00,14.33,14.33,14.3,14.31,502755.0,14.33,14.33,14.3,14.31,502755.0
2015-11-17 14:10:00,14.31,14.33,14.31,14.32,363300.0,14.31,14.33,14.31,14.32,363300.0
2015-11-17 14:15:00,14.32,14.33,14.31,14.31,162210.0,14.32,14.33,14.31,14.31,162210.0
2015-11-17 14:20:00,14.31,14.32,14.3,14.3,334395.0,14.31,14.32,14.3,14.3,334395.0
2015-11-17 14:25:00,14.3,14.31,14.24,14.24,251745.0,14.3,14.31,14.24,14.24,251745.0
2015-11-17 14:30:00,14.24,14.25,14.21,14.24,348195.0,14.24,14.25,14.21,14.24,348195.0
2015-11-17 14:35:00,14.24,14.26,14.22,14.25,244245.0,14.24,14.26,14.22,14.25,244245.0
2015-11-17 14:40:00,14.26,14.26,14.22,14.22,635040.0,14.26,14.26,14.22,14.22,635040.0
2015-11-17 14:45:00,14.23,14.24,14.21,14.23,620865.0,14.23,14.24,14.21,14.23,620865.0
2015-11-17 14:50:00,14.24,14.26,14.22,14.22,576285.0,14.24,14.26,14.22,14.22,576285.0
2015-11-17 14:55:00,14.23,14.29,14.23,14.27,339060.0,14.23,14.29,14.23,14.27,339060.0
2015-11-17 15:00:00,14.27,14.27,14.24,14.24,285195.0,14.27,14.27,14.24,14.24,285195.0
2015-11-17 15:05:00,14.25,14.27,14.24,14.25,174705.0,14.25,14.27,14.24,14.25,174705.0
2015-11-17 15:10:00,14.25,14.26,14.23,14.24,348285.0,14.25,14.26,14.23,14.24,348285.0
2015-11-17 15:15:00,14.24,14.26,14.23,14.25,226920.0,14.24,14.26,14.23,14.25,226920.0
2015-11-17 15:20:00,14.26,14.27,14.23,14.25,193485.0,14.26,14.27,14.23,14.25,193485.0
2015-11-17 15:25:00,14.25,14.25,14.23,14.23,282120.0,14.25,14.25,14.23,14.23,282120.0
2015-11-17 15:30:00,14.24,14.29,14.23,14.28,852690.0,14.24,14.29,14.23,14.28,852690.0
2015-11-17 15:35:00,14.28,14.29,14.26,14.28,578460.0,14.28,14.29,14.26,14.28,578460.0
2015-11-17 15:40:00,14.27,14.3,14.25,14.28,545115.0,14.27,14.3,14.25,14.28,545115.0
2015-11-17 15:45:00,14.28,14.29,14.25,14.26,586005.0,14.28,14.29,14.25,14.26,586005.0
2015-11-17 15:50:00,14.26,14.28,14.26,14.27,334350.0,14.26,14.28,14.26,14.27,334350.0
2015-11-17 15:55:00,14.28,14.28,14.24,14.26,836580.0,14.28,14.28,14.24,14.26,836580.0
2015-11-18 09:30:00,14.3,14.32,14.24,14.29,706965.0,14.3,14.32,14.24,14.29,706965.0
2015-11-18 09:35:00,14.29,14.3,14.17,14.24,844905.0,14.29,14.3,14.17,14.24,844905.0
2015-11-18 09:40:00,14.25,14.27,14.2,14.24,336375.0,14.25,14.27,14.2,14.24,336375.0
2015-11-18 09:45:00,14.24,14.35,14.24,14.35,909900.0,14.24,14.35,14.24,14.35,909900.0
2015-11-18 09:50:00,14.35,14.4,14.34,14.36,806415.0,14.35,14.4,14.34,14.36,806415.0
2015-11-18 09:55:00,14.37,14.39,14.34,14.36,337365.0,14.37,14.39,14.34,14.36,337365.0
2015-11-18 10:00:00,14.36,14.39,14.35,14.39,342495.0,14.36,14.39,14.35,14.39,342495.0
2015-11-18 10:05:00,14.39,14.48,14.39,14.48,1692615.0,14.39,14.48,14.39,14.48,1692615.0
2015-11-18 10:10:00,14.48,14.49,14.44,14.44,554895.0,14.48,14.49,14.44,14.44,554895.0
2015-11-18 10:15:00,14.44,14.47,14.42,14.46,640395.0,14.44,14.47,14.42,14.46,640395.0
2015-11-18 10:20:00,14.46,14.48,14.44,14.46,509580.0,14.46,14.48,14.44,14.46,509580.0
2015-11-18 10:25:00,14.47,14.49,14.46,14.49,445020.0,14.47,14.49,14.46,14.49,445020.0
2015-11-18 10:30:00,14.49,14.53,14.48,14.48,475635.0,14.49,14.53,14.48,14.48,475635.0
2015-11-18 10:35:00,14.48,14.51,14.47,14.5,370800.0,14.48,14.51,14.47,14.5,370800.0
2015-11-18 10:40:00,14.5,14.61,14.5,14.57,836490.0,14.5,14.61,14.5,14.57,836490.0
2015-11-18 10:45:00,14.57,14.57,14.54,14.57,486615.0,14.57,14.57,14.54,14.57,486615.0
2015-11-18 10:50:00,14.57,14.62,14.55,14.62,885660.0,14.57,14.62,14.55,14.62,885660.0
2015-11-18 10:55:00,14.62,14.68,14.61,14.62,1365600.0,14.62,14.68,14.61,14.62,1365600.0
2015-11-18 11:00:00,14.63,14.65,14.6,14.65,948870.0,14.63,14.65,14.6,14.65,948870.0
2015-11-18 11:05:00,14.65,14.66,14.63,14.64,498015.0,14.65,14.66,14.63,14.64,498015.0
2015-11-18 11:10:00,14.63,14.67,14.61,14.67,869265.0,14.63,14.67,14.61,14.67,869265.0
2015-11-18 11:15:00,14.67,14.69,14.66,14.67,890355.0,14.67,14.69,14.66,14.67,890355.0
2015-11-18 11:20:00,14.67,14.76,14.67,14.72,993990.0,14.67,14.76,14.67,14.72,993990.0
2015-11-18 11:25:00,14.72,14.73,14.68,14.7,756195.0,14.72,14.73,14.68,14.7,756195.0
2015-11-18 11:30:00,14.71,14.72,14.69,14.69,474840.0,14.71,14.72,14.69,14.69,474840.0
2015-11-18 11:35:00,14.69,14.69,14.65,14.66,643620.0,14.69,14.69,14.65,14.66,643620.0
2015-11-18 11:40:00,14.66,14.68,14.66,14.68,215580.0,14.66,14.68,14.66,14.68,215580.0
2015-11-18 11:45:00,14.68,14.69,14.67,14.68,187785.0,14.68,14.69,14.67,14.68,187785.0
2015-11-18 11:50:00,14.68,14.71,14.68,14.7,355260.0,14.68,14.71,14.68,14.7,355260.0
2015-11-18 11:55:00,14.7,14.7,14.67,14.68,434700.0,14.7,14.7,14.67,14.68,434700.0
2015-11-18 12:00:00,14.68,14.68,14.64,14.64,248280.0,14.68,14.68,14.64,14.64,248280.0
2015-11-18 12:05:00,14.64,14.64,14.59,14.62,447690.0,14.64,14.64,14.59,14.62,447690.0
2015-11-18 12:10:00,14.62,14.64,14.61,14.62,246375.0,14.62,14.64,14.61,14.62,246375.0
2015-11-18 12:15:00,14.63,14.65,14.62,14.64,437310.0,14.63,14.65,14.62,14.64,437310.0
2015-11-18 12:20:00,14.64,14.66,14.6,14.61,217050.0,14.64,14.66,14.6,14.61,217050.0
2015-11-18 12:25:00,14.62,14.62,14.58,14.6,381780.0,14.62,14.62,14.58,14.6,381780.0
2015-11-18 12:30:00,14.59,14.61,14.59,14.6,246030.0,14.59,14.61,14.59,14.6,246030.0
2015-11-18 12:35:00,14.6,14.61,14.58,14.61,209970.0,14.6,14.61,14.58,14.61,209970.0
2015-11-18 12:40:00,14.61,14.61,14.58,14.59,182145.0,14.61,14.61,14.58,14.59,182145.0
2015-11-18 12:45:00,14.59,14.6,14.59,14.59,158100.0,14.59,14.6,14.59,14.59,158100.0
2015-11-18 12:50:00,14.59,14.6,14.58,14.59,172485.0,14.59,14.6,14.58,14.59,172485.0
2015-11-18 12:55:00,14.58,14.59,14.56,14.59,241155.0,14.58,14.59,14.56,14.59,241155.0
2015-11-18 13:00:00,14.58,14.6,14.58,14.6,212400.0,14.58,14.6,14.58,14.6,212400.0
2015-11-18 13:05:00,14.6,14.63,14.6,14.62,99870.0,14.6,14.63,14.6,14.62,99870.0
2015-11-18 13:10:00,14.63,14.64,14.62,14.63,88380.0,14.63,14.64,14.62,14.63,88380.0
2015-11-18 13:15:00,14.63,14.63,14.59,14.6,171870.0,14.63,14.63,14.59,14.6,171870.0
2015-11-18 13:20:00,14.61,14.66,14.6,14.65,504210.0,14.61,14.66,14.6,14.65,504210.0
2015-11-18 13:25:00,14.65,14.66,14.63,14.64,180255.0,14.65,14.66,14.63,14.64,180255.0
2015-11-18 13:30:00,14.64,14.64,14.62,14.62,184215.0,14.64,14.64,14.62,14.62,184215.0
2015-11-18 13:35:00,14.62,14.63,14.6,14.63,150375.0,14.62,14.63,14.6,14.63,150375.0
2015-11-18 13:40:00,14.63,14.65,14.63,14.63,80040.0,14.63,14.65,14.63,14.63,80040.0
2015-11-18 13:45:00,14.64,14.67,14.64,14.66,214545.0,14.64,14.67,14.64,14.66,214545.0
2015-11-18 13:50:00,14.66,14.67,14.62,14.62,400560.0,14.66,14.67,14.62,14.62,400560.0
2015-11-18 13:55:00,14.62,14.63,14.62,14.62,133020.0,14.62,14.63,14.62,14.62,133020.0
2015-11-18 14:00:00,14.62,14.65,14.62,14.63,193065.0,14.62,14.65,14.62,14.63,193065.0
2015-11-18 14:05:00,14.64,14.7,14.64,14.69,397065.0,14.64,14.7,14.64,14.69,397065.0
2015-11-18 14:10:00,14.69,14.71,14.67,14.68,264240.0,14.69,14.71,14.67,14.68,264240.0
2015-11-18 14:15:00,14.68,14.69,14.64,14.64,273060.0,14.68,14.69,14.64,14.64,273060.0
2015-11-18 14:20:00,14.64,14.67,14.64,14.67,515250.0,14.64,14.67,14.64,14.67,515250.0
2015-11-18 14:25:00,14.66,14.68,14.65,14.66,424710.0,14.66,14.68,14.65,14.66,424710.0
2015-11-18 14:30:00,14.67,14.7,14.66,14.7,263985.0,14.67,14.7,14.66,14.7,263985.0
2015-11-18 14:35:00,14.69,14.72,14.68,14.72,395775.0,14.69,14.72,14.68,14.72,395775.0
2015-11-18 14:40:00,14.72,14.72,14.7,14.7,305175.0,14.72,14.72,14.7,14.7,305175.0
2015-11-18 14:45:00,14.71,14.71,14.69,14.69,278625.0,14.71,14.71,14.69,14.69,278625.0
2015-11-18 14:50:00,14.7,14.7,14.67,14.69,171360.0,14.7,14.7,14.67,14.69,171360.0
2015-11-18 14:55:00,14.69,14.7,14.69,14.7,127695.0,14.69,14.7,14.69,14.7,127695.0
2015-11-18 15:00:00,14.7,14.7,14.68,14.68,165045.0,14.7,14.7,14.68,14.68,165045.0
2015-11-18 15:05:00,14.69,14.69,14.67,14.68,424800.0,14.69,14.69,14.67,14.68,424800.0
2015-11-18 15:10:00,14.68,14.72,14.68,14.72,441510.0,14.68,14.72,14.68,14.72,441510.0
2015-11-18 15:15:00,14.71,14.73,14.71,14.72,435375.0,14.71,14.73,14.71,14.72,435375.0
2015-11-18 15:20:00,14.72,14.75,14.72,14.74,617100.0,14.72,14.75,14.72,14.74,617100.0
2015-11-18 15:25:00,14.74,14.75,14.73,14.73,295020.0,14.74,14.75,14.73,14.73,295020.0
2015-11-18 15:30:00,14.73,14.74,14.72,14.74,364815.0,14.73,14.74,14.72,14.74,364815.0
2015-11-18 15:35:00,14.74,14.76,14.72,14.73,654945.0,14.74,14.76,14.72,14.73,654945.0
2015-11-18 15:40:00,14.73,14.75,14.72,14.72,419835.0,14.73,14.75,14.72,14.72,419835.0
2015-11-18 15:45:00,14.72,14.73,14.72,14.73,783810.0,14.72,14.73,14.72,14.73,783810.0
2015-11-18 15:50:00,14.73,14.74,14.73,14.74,980190.0,14.73,14.74,14.73,14.74,980190.0
2015-11-18 15:55:00,14.74,14.75,14.73,14.74,1162410.0,14.74,14.75,14.73,14.74,1162410.0
2015-11-19 09:30:00,14.7,14.89,14.69,14.88,1328325.0,14.7,14.89,14.69,14.88,1328325.0
2015-11-19 09:35:00,14.9,14.95,14.7,14.84,1556850.0,14.9,14.95,14.7,14.84,1556850.0
2015-11-19 09:40:00,14.85,14.98,14.85,14.97,956865.0,14.85,14.98,14.85,14.97,956865.0
2015-11-19 09:45:00,14.96,15.0,14.91,14.96,819675.0,14.96,15.0,14.91,14.96,819675.0
2015-11-19 09:50:00,14.95,14.98,14.89,14.91,668640.0,14.95,14.98,14.89,14.91,668640.0
2015-11-19 09:55:00,14.91,15.01,14.9,15.01,771000.0,14.91,15.01,14.9,15.01,771000.0
2015-11-19 10:00:00,15.01,15.02,14.93,14.98,812985.0,15.01,15.02,14.93,14.98,812985.0
2015-11-19 10:05:00,14.98,15.08,14.98,15.06,1794405.0,14.98,15.08,14.98,15.06,1794405.0
2015-11-19 10:10:00,15.05,15.06,14.98,14.99,901155.0,15.05,15.06,14.98,14.99,901155.0
2015-11-19 10:15:00,14.98,14.99,14.89,14.92,1268955.0,14.98,14.99,14.89,14.92,1268955.0
2015-11-19 10:20:00,14.91,14.98,14.89,14.98,628275.0,14.91,14.98,14.89,14.98,628275.0
2015-11-19 10:25:00,14.98,14.99,14.91,14.93,440745.0,14.98,14.99,14.91,14.93,440745.0
2015-11-19 10:30:00,14.92,14.94,14.91,14.93,591525.0,14.92,14.94,14.91,14.93,591525.0
2015-11-19 10:35:00,14.92,14.95,14.9,14.92,547620.0,14.92,14.95,14.9,14.92,547620.0
2015-11-19 10:40:00,14.92,14.96,14.92,14.93,678345.0,14.92,14.96,14.92,14.93,678345.0
2015-11-19 10:45:00,14.93,14.95,14.91,14.94,257835.0,14.93,14.95,14.91,14.94,257835.0
2015-11-19 10:50:00,14.94,14.94,14.91,14.92,408030.0,14.94,14.94,14.91,14.92,408030.0
2015-11-19 10:55:00,14.92,14.92,14.85,14.88,540720.0,14.92,14.92,14.85,14.88,540720.0
2015-11-19 11:00:00,14.87,14.9,14.85,14.9,314415.0,14.87,14.9,14.85,14.9,314415.0
2015-11-19 11:05:00,14.9,14.9,14.87,14.89,209385.0,14.9,14.9,14.87,14.89,209385.0
2015-11-19 11:10:00,14.9,14.9,14.88,14.88,188760.0,14.9,14.9,14.88,14.88,188760.0
2015-11-19 11:15:00,14.89,14.9,14.88,14.89,105735.0,14.89,14.9,14.88,14.89,105735.0
2015-11-19 11:20:00,14.89,14.89,14.86,14.87,233325.0,14.89,14.89,14.86,14.87,233325.0
2015-11-19 11:25:00,14.87,14.88,14.86,14.87,323475.0,14.87,14.88,14.86,14.87,323475.0
2015-11-19 11:30:00,14.86,14.89,14.85,14.86,737415.0,14.86,14.89,14.85,14.86,737415.0
2015-11-19 11:35:00,14.87,14.88,14.85,14.86,502515.0,14.87,14.88,14.85,14.86,502515.0
2015-11-19 11:40:00,14.87,14.89,14.86,14.89,214200.0,14.87,14.89,14.86,14.89,214200.0
2015-11-19 11:45:00,14.88,14.89,14.86,14.86,178395.0,14.88,14.89,14.86,14.86,178395.0
2015-11-19 11:50:00,14.87,14.87,14.85,14.87,211080.0,14.87,14.87,14.85,14.87,211080.0
2015-11-19 11:55:00,14.86,14.92,14.86,14.9,242145.0,14.86,14.92,14.86,14.9,242145.0
2015-11-19 12:00:00,14.9,14.96,14.9,14.94,361155.0,14.9,14.96,14.9,14.94,361155.0
2015-11-19 12:05:00,14.93,14.95,14.91,14.91,106380.0,14.93,14.95,14.91,14.91,106380.0
2015-11-19 12:10:00,14.91,14.93,14.9,14.92,213735.0,14.91,14.93,14.9,14.92,213735.0
2015-11-19 12:15:00,14.92,14.92,14.89,14.89,398130.0,14.92,14.92,14.89,14.89,398130.0
2015-11-19 12:20:00,14.89,14.91,14.87,14.87,444795.0,14.89,14.91,14.87,14.87,444795.0
2015-11-19 12:25:00,14.88,14.89,14.87,14.89,107055.0,14.88,14.89,14.87,14.89,107055.0
2015-11-19 12:30:00,14.89,14.9,14.87,14.87,235980.0,14.89,14.9,14.87,14.87,235980.0
2015-11-19 12:35:00,14.87,14.89,14.86,14.88,224040.0,14.87,14.89,14.86,14.88,224040.0
2015-11-19 12:40:00,14.88,14.88,14.87,14.88,92220.0,14.88,14.88,14.87,14.88,92220.0
2015-11-19 12:45:00,14.88,14.91,14.88,14.9,133110.0,14.88,14.91,14.88,14.9,133110.0
2015-11-19 12:50:00,14.9,14.92,14.89,14.91,332610.0,14.9,14.92,14.89,14.91,332610.0
2015-11-19 12:55:00,14.91,14.95,14.9,14.94,180870.0,14.91,14.95,14.9,14.94,180870.0
2015-11-19 13:00:00,14.94,14.94,14.91,14.92,118290.0,14.94,14.94,14.91,14.92,118290.0
2015-11-19 13:05:00,14.91,14.92,14.89,14.9,133185.0,14.91,14.92,14.89,14.9,133185.0
2015-11-19 13:10:00,14.89,14.9,14.88,14.9,83145.0,14.89,14.9,14.88,14.9,83145.0
2015-11-19 13:15:00,14.9,14.9,14.88,14.9,96375.0,14.9,14.9,14.88,14.9,96375.0
2015-11-19 13:20:00,14.9,14.9,14.88,14.89,115500.0,14.9,14.9,14.88,14.89,115500.0
2015-11-19 13:25:00,14.89,14.89,14.87,14.87,186000.0,14.89,14.89,14.87,14.87,186000.0
2015-11-19 13:30:00,14.87,14.88,14.87,14.88,103290.0,14.87,14.88,14.87,14.88,103290.0
2015-11-19 13:35:00,14.87,14.88,14.87,14.88,209250.0,14.87,14.88,14.87,14.88,209250.0
2015-11-19 13:40:00,14.88,14.88,14.87,14.87,123000.0,14.88,14.88,14.87,14.87,123000.0
2015-11-19 13:45:00,14.87,14.9,14.87,14.89,218400.0,14.87,14.9,14.87,14.89,218400.0
2015-11-19 13:50:00,14.89,14.9,14.88,14.9,99360.0,14.89,14.9,14.88,14.9,99360.0
2015-11-19 13:55:00,14.89,14.9,14.87,14.89,307695.0,14.89,14.9,14.87,14.89,307695.0
2015-11-19 14:00:00,14.88,14.89,14.87,14.88,187440.0,14.88,14.89,14.87,14.88,187440.0
2015-11-19 14:05:00,14.88,14.89,14.87,14.87,269505.0,14.88,14.89,14.87,14.87,269505.0
2015-11-19 14:10:00,14.87,14.88,14.86,14.87,474660.0,14.87,14.88,14.86,14.87,474660.0
2015-11-19 14:15:00,14.87,14.88,14.86,14.87,114405.0,14.87,14.88,14.86,14.87,114405.0
2015-11-19 14:20:00,14.86,14.88,14.86,14.87,107505.0,14.86,14.88,14.86,14.87,107505.0
2015-11-19 14:25:00,14.86,14.87,14.86,14.86,286500.0,14.86,14.87,14.86,14.86,286500.0
2015-11-19 14:30:00,14.86,14.87,14.85,14.86,129465.0,14.86,14.87,14.85,14.86,129465.0
2015-11-19 14:35:00,14.86,14.87,14.86,14.86,316470.0,14.86,14.87,14.86,14.86,316470.0
2015-11-19 14:40:00,14.86,14.86,14.85,14.85,230235.0,14.86,14.86,14.85,14.85,230235.0
2015-11-19 14:45:00,14.85,14.86,14.85,14.86,108045.0,14.85,14.86,14.85,14.86,108045.0
2015-11-19 14:50:00,14.86,14.89,14.86,14.86,212970.0,14.86,14.89,14.86,14.86,212970.0
2015-11-19 14:55:00,14.86,14.88,14.86,14.87,220875.0,14.86,14.88,14.86,14.87,220875.0
2015-11-19 15:00:00,14.87,14.87,14.85,14.85,158475.0,14.87,14.87,14.85,14.85,158475.0
2015-11-19 15:05:00,14.86,14.86,14.82,14.84,184065.0,14.86,14.86,14.82,14.84,184065.0
2015-11-19 15:10:00,14.83,14.83,14.8,14.81,378765.0,14.83,14.83,14.8,14.81,378765.0
2015-11-19 15:15:00,14.8,14.81,14.77,14.78,602295.0,14.8,14.81,14.77,14.78,602295.0
2015-11-19 15:20:00,14.78,14.8,14.77,14.79,183210.0,14.78,14.8,14.77,14.79,183210.0
2015-11-19 15:25:00,14.78,14.8,14.78,14.8,471720.0,14.78,14.8,14.78,14.8,471720.0
2015-11-19 15:30:00,14.8,14.8,14.76,14.77,495555.0,14.8,14.8,14.76,14.77,495555.0
2015-11-19 15:35:00,14.77,14.77,14.74,14.75,345435.0,14.77,14.77,14.74,14.75,345435.0
2015-11-19 15:40:00,14.75,14.77,14.75,14.76,289110.0,14.75,14.77,14.75,14.76,289110.0
2015-11-19 15:45:00,14.75,14.78,14.75,14.76,251685.0,14.75,14.78,14.75,14.76,251685.0
2015-11-19 15:50:00,14.76,14.8,14.76,14.8,540675.0,14.76,14.8,14.76,14.8,540675.0
2015-11-19 15:55:00,14.79,14.8,14.78,14.78,751035.0,14.79,14.8,14.78,14.78,751035.0
2015-11-20 09:30:00,14.9,14.96,14.82,14.94,1123245.0,14.9,14.96,14.82,14.94,1123245.0
2015-11-20 09:35:00,14.96,15.0,14.88,14.92,652320.0,14.96,15.0,14.88,14.92,652320.0
2015-11-20 09:40:00,14.91,14.92,14.83,14.87,340365.0,14.91,14.92,14.83,14.87,340365.0
2015-11-20 09:45:00,14.87,14.91,14.87,14.89,350430.0,14.87,14.91,14.87,14.89,350430.0
2015-11-20 09:50:00,14.9,14.92,14.87,14.9,552345.0,14.9,14.92,14.87,14.9,552345.0
2015-11-20 09:55:00,14.89,14.9,14.87,14.87,294120.0,14.89,14.9,14.87,14.87,294120.0
2015-11-20 10:00:00,14.87,14.88,14.77,14.8,557565.0,14.87,14.88,14.77,14.8,557565.0
2015-11-20 10:05:00,14.8,14.81,14.77,14.77,377370.0,14.8,14.81,14.77,14.77,377370.0
2015-11-20 10:10:00,14.77,14.82,14.76,14.79,455085.0,14.77,14.82,14.76,14.79,455085.0
2015-11-20 10:15:00,14.79,14.83,14.78,14.82,287085.0,14.79,14.83,14.78,14.82,287085.0
2015-11-20 10:20:00,14.81,14.82,14.79,14.8,261825.0,14.81,14.82,14.79,14.8,261825.0
2015-11-20 10:25:00,14.8,14.83,14.8,14.81,229455.0,14.8,14.83,14.8,14.81,229455.0
2015-11-20 10:30:00,14.82,14.83,14.8,14.81,100050.0,14.82,14.83,14.8,14.81,100050.0
2015-11-20 10:35:00,14.81,14.83,14.8,14.83,342975.0,14.81,14.83,14.8,14.83,342975.0
2015-11-20 10:40:00,14.83,14.86,14.82,14.84,253380.0,14.83,14.86,14.82,14.84,253380.0
2015-11-20 10:45:00,14.85,14.86,14.84,14.85,206250.0,14.85,14.86,14.84,14.85,206250.0
2015-11-20 10:50:00,14.85,14.86,14.82,14.84,278805.0,14.85,14.86,14.82,14.84,278805.0
2015-11-20 10:55:00,14.84,14.84,14.77,14.77,419970.0,14.84,14.84,14.77,14.77,419970.0
2015-11-20 11:00:00,14.77,14.8,14.76,14.79,215835.0,14.77,14.8,14.76,14.79,215835.0
2015-11-20 11:05:00,14.79,14.81,14.78,14.79,228975.0,14.79,14.81,14.78,14.79,228975.0
2015-11-20 11:10:00,14.79,14.81,14.76,14.77,749625.0,14.79,14.81,14.76,14.77,749625.0
2015-11-20 11:15:00,14.76,14.78,14.75,14.76,355095.0,14.76,14.78,14.75,14.76,355095.0
2015-11-20 11:20:00,14.76,14.76,14.68,14.68,846120.0,14.76,14.76,14.68,14.68,846120.0
2015-11-20 11:25:00,14.68,14.72,14.68,14.7,281775.0,14.68,14.72,14.68,14.7,281775.0
2015-11-20 11:30:00,14.7,14.72,14.7,14.72,166200.0,14.7,14.72,14.7,14.72,166200.0
2015-11-20 11:35:00,14.71,14.72,14.7,14.7,134985.0,14.71,14.72,14.7,14.7,134985.0
2015-11-20 11:40:00,14.71,14.74,14.7,14.73,210555.0,14.71,14.74,14.7,14.73,210555.0
2015-11-20 11:45:00,14.72,14.75,14.72,14.73,182355.0,14.72,14.75,14.72,14.73,182355.0
2015-11-20 11:50:00,14.73,14.73,14.68,14.68,161085.0,14.73,14.73,14.68,14.68,161085.0
2015-11-20 11:55:00,14.68,14.69,14.64,14.64,779220.0,14.68,14.69,14.64,14.64,779220.0
2015-11-20 12:00:00,14.65,14.65,14.6,14.6,485715.0,14.65,14.65,14.6,14.6,485715.0
2015-11-20 12:05:00,14.6,14.6,14.24,14.49,9774510.0,14.6,14.6,14.24,14.49,9774510.0
2015-11-20 12:10:00,14.49,14.57,14.44,14.44,2631375.0,14.49,14.57,14.44,14.44,2631375.0
2015-11-20 12:15:00,14.44,14.46,14.34,14.38,2240160.0,14.44,14.46,14.34,14.38,2240160.0
2015-11-20 12:20:00,14.38,14.47,14.35,14.42,1494885.0,14.38,14.47,14.35,14.42,1494885.0
2015-11-20 12:25:00,14.42,14.42,14.38,14.39,1026000.0,14.42,14.42,14.38,14.39,1026000.0
2015-11-20 12:30:00,14.39,14.41,14.34,14.35,1173450.0,14.39,14.41,14.34,14.35,1173450.0
2015-11-20 12:35:00,14.36,14.48,14.36,14.44,1214895.0,14.36,14.48,14.36,14.44,1214895.0
2015-11-20 12:40:00,14.45,14.47,14.4,14.44,596640.0,14.45,14.47,14.4,14.44,596640.0
2015-11-20 12:45:00,14.44,14.48,14.44,14.48,649155.0,14.44,14.48,14.44,14.48,649155.0
2015-11-20 12:50:00,14.48,14.52,14.47,14.47,770730.0,14.48,14.52,14.47,14.47,770730.0
2015-11-20 12:55:00,14.48,14.48,14.44,14.45,491880.0,14.48,14.48,14.44,14.45,491880.0
2015-11-20 13:00:00,14.45,14.47,14.42,14.47,760620.0,14.45,14.47,14.42,14.47,760620.0
2015-11-20 13:05:00,14.47,14.49,14.46,14.47,336750.0,14.47,14.49,14.46,14.47,336750.0
2015-11-20 13:10:00,14.47,14.52,14.47,14.52,314355.0,14.47,14.52,14.47,14.52,314355.0
2015-11-20 13:15:00,14.52,14.6,14.51,14.59,919335.0,14.52,14.6,14.51,14.59,919335.0
2015-11-20 13:20:00,14.59,14.63,14.56,14.63,522360.0,14.59,14.63,14.56,14.63,522360.0
2015-11-20 13:25:00,14.63,14.68,14.62,14.67,802545.0,14.63,14.68,14.62,14.67,802545.0
2015-11-20 13:30:00,14.67,14.67,14.53,14.53,1180695.0,14.67,14.67,14.53,14.53,1180695.0
2015-11-20 13:35:00,14.54,14.57,14.53,14.54,453015.0,14.54,14.57,14.53,14.54,453015.0
2015-11-20 13:40:00,14.54,14.56,14.53,14.54,613800.0,14.54,14.56,14.53,14.54,613800.0
2015-11-20 13:45:00,14.54,14.56,14.54,14.55,358425.0,14.54,14.56,14.54,14.55,358425.0
2015-11-20 13:50:00,14.55,14.55,14.53,14.54,566625.0,14.55,14.55,14.53,14.54,566625.0
2015-11-20 13:55:00,14.54,14.54,14.52,14.53,383085.0,14.54,14.54,14.52,14.53,383085.0
2015-11-20 14:00:00,14.53,14.55,14.53,14.54,307605.0,14.53,14.55,14.53,14.54,307605.0
2015-11-20 14:05:00,14.54,14.54,14.52,14.53,278190.0,14.54,14.54,14.52,14.53,278190.0
2015-11-20 14:10:00,14.53,14.57,14.53,14.56,296790.0,14.53,14.57,14.53,14.56,296790.0
2015-11-20 14:15:00,14.56,14.57,14.54,14.54,300195.0,14.56,14.57,14.54,14.54,300195.0
2015-11-20 14:20:00,14.54,14.54,14.52,14.53,338175.0,14.54,14.54,14.52,14.53,338175.0
2015-11-20 14:25:00,14.52,14.53,14.5,14.51,385440.0,14.52,14.53,14.5,14.51,385440.0
2015-11-20 14:30:00,14.51,14.52,14.48,14.5,637350.0,14.51,14.52,14.48,14.5,637350.0
2015-11-20 14:35:00,14.5,14.54,14.5,14.53,329325.0,14.5,14.54,14.5,14.53,329325.0
2015-11-20 14:40:00,14.53,14.57,14.53,14.56,576315.0,14.53,14.57,14.53,14.56,576315.0
2015-11-20 14:45:00,14.56,14.59,14.55,14.58,724995.0,14.56,14.59,14.55,14.58,724995.0
2015-11-20 14:50:00,14.58,14.64,14.58,14.63,653910.0,14.58,14.64,14.58,14.63,653910.0
2015-11-20 14:55:00,14.63,14.66,14.63,14.63,608535.0,14.63,14.66,14.63,14.63,608535.0
2015-11-20 15:00:00,14.63,14.64,14.61,14.62,433620.0,14.63,14.64,14.61,14.62,433620.0
2015-11-20 15:05:00,14.62,14.72,14.61,14.69,972855.0,14.62,14.72,14.61,14.69,972855.0
2015-11-20 15:10:00,14.71,14.75,14.69,14.74,1356360.0,14.71,14.75,14.69,14.74,1356360.0
2015-11-20 15:15:00,14.73,14.75,14.72,14.73,424650.0,14.73,14.75,14.72,14.73,424650.0
2015-11-20 15:20:00,14.73,14.74,14.71,14.73,663330.0,14.73,14.74,14.71,14.73,663330.0
2015-11-20 15:25:00,14.73,14.76,14.71,14.75,682575.0,14.73,14.76,14.71,14.75,682575.0
2015-11-20 15:30:00,14.75,14.75,14.73,14.74,551730.0,14.75,14.75,14.73,14.74,551730.0
2015-11-20 15:35:00,14.74,14.74,14.68,14.68,1156245.0,14.74,14.74,14.68,14.68,1156245.0
2015-11-20 15:40:00,14.67,14.72,14.67,14.71,816285.0,14.67,14.72,14.67,14.71,816285.0
2015-11-20 15:45:00,14.71,14.71,14.67,14.68,625185.0,14.71,14.71,14.67,14.68,625185.0
2015-11-20 15:50:00,14.68,14.7,14.67,14.67,749670.0,14.68,14.7,14.67,14.67,749670.0
2015-11-20 15:55:00,14.67,14.68,14.65,14.67,2062200.0,14.67,14.68,14.65,14.67,2062200.0
2015-11-23 09:30:00,14.49,14.57,14.42,14.44,1821735.0,14.49,14.57,14.42,14.44,1821735.0
2015-11-23 09:35:00,14.44,14.46,14.36,14.39,1157445.0,14.44,14.46,14.36,14.39,1157445.0
2015-11-23 09:40:00,14.39,14.49,14.37,14.4,1309365.0,14.39,14.49,14.37,14.4,1309365.0
2015-11-23 09:45:00,14.39,14.39,14.34,14.35,1477095.0,14.39,14.39,14.34,14.35,1477095.0
2015-11-23 09:50:00,14.34,14.4,14.33,14.39,1351620.0,14.34,14.4,14.33,14.39,1351620.0
2015-11-23 09:55:00,14.38,14.39,14.31,14.35,1214970.0,14.38,14.39,14.31,14.35,1214970.0
2015-11-23 10:00:00,14.34,14.39,14.32,14.32,411495.0,14.34,14.39,14.32,14.32,411495.0
2015-11-23 10:05:00,14.32,14.38,14.32,14.38,363945.0,14.32,14.38,14.32,14.38,363945.0
2015-11-23 10:10:00,14.37,14.47,14.37,14.43,638235.0,14.37,14.47,14.37,14.43,638235.0
2015-11-23 10:15:00,14.42,14.55,14.42,14.54,1027605.0,14.42,14.55,14.42,14.54,1027605.0
2015-11-23 10:20:00,14.54,14.55,14.49,14.53,577410.0,14.54,14.55,14.49,14.53,577410.0
2015-11-23 10:25:00,14.53,14.61,14.53,14.57,916755.0,14.53,14.61,14.53,14.57,916755.0
2015-11-23 10:30:00,14.58,14.59,14.54,14.56,419820.0,14.58,14.59,14.54,14.56,419820.0
2015-11-23 10:35:00,14.56,14.56,14.53,14.55,397200.0,14.56,14.56,14.53,14.55,397200.0
2015-11-23 10:40:00,14.55,14.55,14.52,14.54,421395.0,14.55,14.55,14.52,14.54,421395.0
2015-11-23 10:45:00,14.53,14.54,14.47,14.48,533865.0,14.53,14.54,14.47,14.48,533865.0
2015-11-23 10:50:00,14.48,14.48,14.45,14.46,312015.0,14.48,14.48,14.45,14.46,312015.0
2015-11-23 10:55:00,14.47,14.53,14.47,14.52,300855.0,14.47,14.53,14.47,14.52,300855.0
2015-11-23 11:00:00,14.52,14.55,14.51,14.55,374880.0,14.52,14.55,14.51,14.55,374880.0
2015-11-23 11:05:00,14.54,14.54,14.51,14.54,113220.0,14.54,14.54,14.51,14.54,113220.0
2015-11-23 11:10:00,14.54,14.55,14.53,14.54,157545.0,14.54,14.55,14.53,14.54,157545.0
2015-11-23 11:15:00,14.54,14.56,14.53,14.53,187575.0,14.54,14.56,14.53,14.53,187575.0
2015-11-23 11:20:00,14.53,14.54,14.52,14.53,208965.0,14.53,14.54,14.52,14.53,208965.0
2015-11-23 11:25:00,14.53,14.56,14.53,14.55,126885.0,14.53,14.56,14.53,14.55,126885.0
2015-11-23 11:30:00,14.55,14.59,14.54,14.56,255645.0,14.55,14.59,14.54,14.56,255645.0
2015-11-23 11:35:00,14.56,14.58,14.55,14.55,139290.0,14.56,14.58,14.55,14.55,139290.0
2015-11-23 11:40:00,14.54,14.55,14.53,14.55,185355.0,14.54,14.55,14.53,14.55,185355.0
2015-11-23 11:45:00,14.54,14.58,14.54,14.56,201300.0,14.54,14.58,14.54,14.56,201300.0
2015-11-23 11:50:00,14.56,14.57,14.55,14.56,130305.0,14.56,14.57,14.55,14.56,130305.0
2015-11-23 11:55:00,14.56,14.57,14.52,14.53,289875.0,14.56,14.57,14.52,14.53,289875.0
2015-11-23 12:00:00,14.53,14.55,14.53,14.54,87885.0,14.53,14.55,14.53,14.54,87885.0
2015-11-23 12:05:00,14.53,14.54,14.51,14.52,121875.0,14.53,14.54,14.51,14.52,121875.0
2015-11-23 12:10:00,14.51,14.55,14.51,14.55,262695.0,14.51,14.55,14.51,14.55,262695.0
2015-11-23 12:15:00,14.54,14.54,14.5,14.52,190485.0,14.54,14.54,14.5,14.52,190485.0
2015-11-23 12:20:00,14.51,14.51,14.49,14.49,388965.0,14.51,14.51,14.49,14.49,388965.0
2015-11-23 12:25:00,14.5,14.5,14.48,14.49,230985.0,14.5,14.5,14.48,14.49,230985.0
2015-11-23 12:30:00,14.49,14.49,14.46,14.46,278850.0,14.49,14.49,14.46,14.46,278850.0
2015-11-23 12:35:00,14.46,14.48,14.45,14.48,444900.0,14.46,14.48,14.45,14.48,444900.0
2015-11-23 12:40:00,14.48,14.49,14.47,14.48,260985.0,14.48,14.49,14.47,14.48,260985.0
2015-11-23 12:45:00,14.49,14.51,14.47,14.49,325500.0,14.49,14.51,14.47,14.49,325500.0
2015-11-23 12:50:00,14.5,14.5,14.47,14.49,156255.0,14.5,14.5,14.47,14.49,156255.0
2015-11-23 12:55:00,14.49,14.5,14.47,14.49,170520.0,14.49,14.5,14.47,14.49,170520.0
2015-11-23 13:00:00,14.49,14.5,14.49,14.5,67605.0,14.49,14.5,14.49,14.5,67605.0
2015-11-23 13:05:00,14.5,14.51,14.49,14.51,80625.0,14.5,14.51,14.49,14.51,80625.0
2015-11-23 13:10:00,14.51,14.51,14.48,14.49,336585.0,14.51,14.51,14.48,14.49,336585.0
2015-11-23 13:15:00,14.49,14.5,14.47,14.48,139335.0,14.49,14.5,14.47,14.48,139335.0
2015-11-23 13:20:00,14.48,14.49,14.47,14.47,169410.0,14.48,14.49,14.47,14.47,169410.0
2015-11-23 13:25:00,14.48,14.48,14.47,14.48,140190.0,14.48,14.48,14.47,14.48,140190.0
2015-11-23 13:30:00,14.47,14.48,14.46,14.47,235320.0,14.47,14.48,14.46,14.47,235320.0
2015-11-23 13:35:00,14.47,14.47,14.46,14.47,165180.0,14.47,14.47,14.46,14.47,165180.0
2015-11-23 13:40:00,14.47,14.48,14.46,14.47,241980.0,14.47,14.48,14.46,14.47,241980.0
2015-11-23 13:45:00,14.46,14.47,14.45,14.45,104655.0,14.46,14.47,14.45,14.45,104655.0
2015-11-23 13:50:00,14.46,14.46,14.43,14.43,272220.0,14.46,14.46,14.43,14.43,272220.0
2015-11-23 13:55:00,14.43,14.43,14.39,14.39,277200.0,14.43,14.43,14.39,14.39,277200.0
2015-11-23 14:00:00,14.4,14.4,14.36,14.37,500025.0,14.4,14.4,14.36,14.37,500025.0
2015-11-23 14:05:00,14.36,14.37,14.35,14.35,363270.0,14.36,14.37,14.35,14.35,363270.0
2015-11-23 14:10:00,14.35,14.4,14.35,14.38,288000.0,14.35,14.4,14.35,14.38,288000.0
2015-11-23 14:15:00,14.4,14.4,14.37,14.38,254115.0,14.4,14.4,14.37,14.38,254115.0
2015-11-23 14:20:00,14.38,14.39,14.36,14.36,165105.0,14.38,14.39,14.36,14.36,165105.0
2015-11-23 14:25:00,14.37,14.37,14.35,14.36,473205.0,14.37,14.37,14.35,14.36,473205.0
2015-11-23 14:30:00,14.35,14.37,14.35,14.36,159090.0,14.35,14.37,14.35,14.36,159090.0
2015-11-23 14:35:00,14.36,14.38,14.35,14.36,255240.0,14.36,14.38,14.35,14.36,255240.0
2015-11-23 14:40:00,14.36,14.37,14.35,14.36,182160.0,14.36,14.37,14.35,14.36,182160.0
2015-11-23 14:45:00,14.36,14.38,14.36,14.38,223365.0,14.36,14.38,14.36,14.38,223365.0
2015-11-23 14:50:00,14.38,14.42,14.37,14.4,398055.0,14.38,14.42,14.37,14.4,398055.0
2015-11-23 14:55:00,14.4,14.41,14.39,14.4,120675.0,14.4,14.41,14.39,14.4,120675.0
2015-11-23 15:00:00,14.4,14.44,14.4,14.43,184500.0,14.4,14.44,14.4,14.43,184500.0
2015-11-23 15:05:00,14.43,14.45,14.42,14.44,294690.0,14.43,14.45,14.42,14.44,294690.0
2015-11-23 15:10:00,14.45,14.49,14.44,14.47,551535.0,14.45,14.49,14.44,14.47,551535.0
2015-11-23 15:15:00,14.47,14.48,14.46,14.47,238455.0,14.47,14.48,14.46,14.47,238455.0
2015-11-23 15:20:00,14.47,14.49,14.47,14.49,146190.0,14.47,14.49,14.47,14.49,146190.0
2015-11-23 15:25:00,14.49,14.5,14.47,14.47,252000.0,14.49,14.5,14.47,14.47,252000.0
2015-11-23 15:30:00,14.47,14.49,14.46,14.48,373860.0,14.47,14.49,14.46,14.48,373860.0
2015-11-23 15:35:00,14.49,14.49,14.47,14.48,247650.0,14.49,14.49,14.47,14.48,247650.0
2015-11-23 15:40:00,14.48,14.48,14.46,14.46,270015.0,14.48,14.48,14.46,14.46,270015.0
2015-11-23 15:45:00,14.46,14.5,14.46,14.5,240195.0,14.46,14.5,14.46,14.5,240195.0
2015-11-23 15:50:00,14.5,14.54,14.5,14.53,1214715.0,14.5,14.54,14.5,14.53,1214715.0
2015-11-23 15:55:00,14.53,14.55,14.51,14.52,1189575.0,14.53,14.55,14.51,14.52,1189575.0
2015-11-24 09:30:00,14.36,14.39,14.33,14.39,957075.0,14.36,14.39,14.33,14.39,957075.0
2015-11-24 09:35:00,14.39,14.51,14.39,14.51,747585.0,14.39,14.51,14.39,14.51,747585.0
2015-11-24 09:40:00,14.5,14.58,14.5,14.55,835140.0,14.5,14.58,14.5,14.55,835140.0
2015-11-24 09:45:00,14.56,14.56,14.45,14.46,311970.0,14.56,14.56,14.45,14.46,311970.0
2015-11-24 09:50:00,14.48,14.55,14.46,14.54,308235.0,14.48,14.55,14.46,14.54,308235.0
2015-11-24 09:55:00,14.55,14.67,14.53,14.6,1174125.0,14.55,14.67,14.53,14.6,1174125.0
2015-11-24 10:00:00,14.6,14.61,14.55,14.57,1361790.0,14.6,14.61,14.55,14.57,1361790.0
2015-11-24 10:05:00,14.58,14.65,14.58,14.61,929970.0,14.58,14.65,14.58,14.61,929970.0
2015-11-24 10:10:00,14.62,14.64,14.6,14.63,524175.0,14.62,14.64,14.6,14.63,524175.0
2015-11-24 10:15:00,14.62,14.63,14.54,14.57,850110.0,14.62,14.63,14.54,14.57,850110.0
2015-11-24 10:20:00,14.54,14.57,14.51,14.52,913920.0,14.54,14.57,14.51,14.52,913920.0
2015-11-24 10:25:00,14.52,14.53,14.48,14.49,687870.0,14.52,14.53,14.48,14.49,687870.0
2015-11-24 10:30:00,14.49,14.49,14.39,14.39,801285.0,14.49,14.49,14.39,14.39,801285.0
2015-11-24 10:35:00,14.4,14.44,14.39,14.44,557790.0,14.4,14.44,14.39,14.44,557790.0
2015-11-24 10:40:00,14.45,14.48,14.44,14.47,579060.0,14.45,14.48,14.44,14.47,579060.0
2015-11-24 10:45:00,14.47,14.47,14.44,14.44,169215.0,14.47,14.47,14.44,14.44,169215.0
2015-11-24 10:50:00,14.44,14.49,14.44,14.48,437400.0,14.44,14.49,14.44,14.48,437400.0
2015-11-24 10:55:00,14.48,14.5,14.46,14.47,542295.0,14.48,14.5,14.46,14.47,542295.0
2015-11-24 11:00:00,14.46,14.46,14.42,14.44,618000.0,14.46,14.46,14.42,14.44,618000.0
2015-11-24 11:05:00,14.45,14.46,14.44,14.45,279015.0,14.45,14.46,14.44,14.45,279015.0
2015-11-24 11:10:00,14.46,14.53,14.45,14.51,826095.0,14.46,14.53,14.45,14.51,826095.0
2015-11-24 11:15:00,14.52,14.53,14.51,14.51,464730.0,14.52,14.53,14.51,14.51,464730.0
2015-11-24 11:20:00,14.52,14.52,14.49,14.52,271530.0,14.52,14.52,14.49,14.52,271530.0
2015-11-24 11:25:00,14.52,14.56,14.52,14.55,351495.0,14.52,14.56,14.52,14.55,351495.0
2015-11-24 11:30:00,14.54,14.58,14.53,14.54,325395.0,14.54,14.58,14.53,14.54,325395.0
2015-11-24 11:35:00,14.54,14.56,14.52,14.53,73500.0,14.54,14.56,14.52,14.53,73500.0
2015-11-24 11:40:00,14.52,14.55,14.52,14.53,245700.0,14.52,14.55,14.52,14.53,245700.0
2015-11-24 11:45:00,14.53,14.53,14.5,14.52,280935.0,14.53,14.53,14.5,14.52,280935.0
2015-11-24 11:50:00,14.53,14.55,14.53,14.53,208785.0,14.53,14.55,14.53,14.53,208785.0
2015-11-24 11:55:00,14.53,14.56,14.52,14.55,132660.0,14.53,14.56,14.52,14.55,132660.0
2015-11-24 12:00:00,14.54,14.57,14.54,14.55,490380.0,14.54,14.57,14.54,14.55,490380.0
2015-11-24 12:05:00,14.55,14.56,14.53,14.53,234615.0,14.55,14.56,14.53,14.53,234615.0
2015-11-24 12:10:00,14.53,14.55,14.53,14.54,118740.0,14.53,14.55,14.53,14.54,118740.0
2015-11-24 12:15:00,14.54,14.55,14.54,14.55,130650.0,14.54,14.55,14.54,14.55,130650.0
2015-11-24 12:20:00,14.55,14.55,14.51,14.51,197220.0,14.55,14.55,14.51,14.51,197220.0
2015-11-24 12:25:00,14.5,14.53,14.48,14.52,213765.0,14.5,14.53,14.48,14.52,213765.0
2015-11-24 12:30:00,14.52,14.53,14.51,14.51,108060.0,14.52,14.53,14.51,14.51,108060.0
2015-11-24 12:35:00,14.51,14.51,14.49,14.51,86190.0,14.51,14.51,14.49,14.51,86190.0
2015-11-24 12:40:00,14.52,14.53,14.51,14.51,172680.0,14.52,14.53,14.51,14.51,172680.0
2015-11-24 12:45:00,14.5,14.51,14.49,14.49,99450.0,14.5,14.51,14.49,14.49,99450.0
2015-11-24 12:50:00,14.5,14.5,14.49,14.5,161145.0,14.5,14.5,14.49,14.5,161145.0
2015-11-24 12:55:00,14.5,14.51,14.48,14.49,177090.0,14.5,14.51,14.48,14.49,177090.0
2015-11-24 13:00:00,14.49,14.54,14.49,14.54,126855.0,14.49,14.54,14.49,14.54,126855.0
2015-11-24 13:05:00,14.54,14.57,14.54,14.57,353940.0,14.54,14.57,14.54,14.57,353940.0
2015-11-24 13:10:00,14.57,14.57,14.55,14.55,241155.0,14.57,14.57,14.55,14.55,241155.0
2015-11-24 13:15:00,14.55,14.57,14.55,14.55,177300.0,14.55,14.57,14.55,14.55,177300.0
2015-11-24 13:20:00,14.55,14.61,14.55,14.61,805110.0,14.55,14.61,14.55,14.61,805110.0
2015-11-24 13:25:00,14.6,14.61,14.59,14.6,122445.0,14.6,14.61,14.59,14.6,122445.0
2015-11-24 13:30:00,14.6,14.61,14.59,14.6,306900.0,14.6,14.61,14.59,14.6,306900.0
2015-11-24 13:35:00,14.61,14.61,14.59,14.6,90795.0,14.61,14.61,14.59,14.6,90795.0
2015-11-24 13:40:00,14.6,14.61,14.59,14.6,136500.0,14.6,14.61,14.59,14.6,136500.0
2015-11-24 13:45:00,14.6,14.61,14.59,14.61,137325.0,14.6,14.61,14.59,14.61,137325.0
2015-11-24 13:50:00,14.62,14.63,14.62,14.63,154395.0,14.62,14.63,14.62,14.63,154395.0
2015-11-24 13:55:00,14.62,14.66,14.62,14.63,599895.0,14.62,14.66,14.62,14.63,599895.0
2015-11-24 14:00:00,14.63,14.65,14.61,14.64,255915.0,14.63,14.65,14.61,14.64,255915.0
2015-11-24 14:05:00,14.64,14.72,14.64,14.72,1007190.0,14.64,14.72,14.64,14.72,1007190.0
2015-11-24 14:10:00,14.72,14.73,14.67,14.67,546900.0,14.72,14.73,14.67,14.67,546900.0
2015-11-24 14:15:00,14.67,14.67,14.64,14.67,159300.0,14.67,14.67,14.64,14.67,159300.0
2015-11-24 14:20:00,14.66,14.67,14.62,14.63,232230.0,14.66,14.67,14.62,14.63,232230.0
2015-11-24 14:25:00,14.63,14.66,14.61,14.63,176715.0,14.63,14.66,14.61,14.63,176715.0
2015-11-24 14:30:00,14.63,14.67,14.62,14.66,329880.0,14.63,14.67,14.62,14.66,329880.0
2015-11-24 14:35:00,14.67,14.7,14.65,14.66,326460.0,14.67,14.7,14.65,14.66,326460.0
2015-11-24 14:40:00,14.66,14.68,14.66,14.67,183915.0,14.66,14.68,14.66,14.67,183915.0
2015-11-24 14:45:00,14.67,14.68,14.65,14.65,77910.0,14.67,14.68,14.65,14.65,77910.0
2015-11-24 14:50:00,14.65,14.66,14.64,14.64,440835.0,14.65,14.66,14.64,14.64,440835.0
2015-11-24 14:55:00,14.64,14.66,14.64,14.66,115245.0,14.64,14.66,14.64,14.66,115245.0
2015-11-24 15:00:00,14.66,14.66,14.63,14.64,147720.0,14.66,14.66,14.63,14.64,147720.0
2015-11-24 15:05:00,14.63,14.65,14.62,14.65,434370.0,14.63,14.65,14.62,14.65,434370.0
2015-11-24 15:10:00,14.65,14.66,14.64,14.65,104505.0,14.65,14.66,14.64,14.65,104505.0
2015-11-24 15:15:00,14.65,14.65,14.6,14.61,333300.0,14.65,14.65,14.6,14.61,333300.0
2015-11-24 15:20:00,14.6,14.62,14.6,14.6,170175.0,14.6,14.62,14.6,14.6,170175.0
2015-11-24 15:25:00,14.6,14.62,14.59,14.61,133620.0,14.6,14.62,14.59,14.61,133620.0
2015-11-24 15:30:00,14.6,14.61,14.58,14.59,148065.0,14.6,14.61,14.58,14.59,148065.0
2015-11-24 15:35:00,14.6,14.6,14.56,14.58,557475.0,14.6,14.6,14.56,14.58,557475.0
2015-11-24 15:40:00,14.57,14.59,14.57,14.58,389745.0,14.57,14.59,14.57,14.58,389745.0
2015-11-24 15:45:00,14.58,14.59,14.57,14.58,438210.0,14.58,14.59,14.57,14.58,438210.0
2015-11-24 15:50:00,14.59,14.6,14.56,14.56,683805.0,14.59,14.6,14.56,14.56,683805.0
2015-11-24 15:55:00,14.56,14.57,14.54,14.55,1094820.0,14.56,14.57,14.54,14.55,1094820.0
2015-11-25 09:30:00,14.76,14.91,14.69,14.85,1639590.0,14.76,14.91,14.69,14.85,1639590.0
2015-11-25 09:35:00,14.86,14.92,14.82,14.84,862125.0,14.86,14.92,14.82,14.84,862125.0
2015-11-25 09:40:00,14.82,14.87,14.8,14.86,1412790.0,14.82,14.87,14.8,14.86,1412790.0
2015-11-25 09:45:00,14.85,14.95,14.84,14.91,1490190.0,14.85,14.95,14.84,14.91,1490190.0
2015-11-25 09:50:00,14.93,14.95,14.9,14.92,564135.0,14.93,14.95,14.9,14.92,564135.0
2015-11-25 09:55:00,14.92,15.0,14.91,14.98,1879350.0,14.92,15.0,14.91,14.98,1879350.0
2015-11-25 10:00:00,14.98,15.01,14.95,15.01,881490.0,14.98,15.01,14.95,15.01,881490.0
2015-11-25 10:05:00,15.01,15.13,14.99,15.1,1879200.0,15.01,15.13,14.99,15.1,1879200.0
2015-11-25 10:10:00,15.1,15.15,15.07,15.07,1907685.0,15.1,15.15,15.07,15.07,1907685.0
2015-11-25 10:15:00,15.07,15.15,15.05,15.15,736245.0,15.07,15.15,15.05,15.15,736245.0
2015-11-25 10:20:00,15.14,15.18,15.13,15.16,1311975.0,15.14,15.18,15.13,15.16,1311975.0
2015-11-25 10:25:00,15.17,15.17,15.09,15.1,725490.0,15.17,15.17,15.09,15.1,725490.0
2015-11-25 10:30:00,15.1,15.18,15.09,15.17,924375.0,15.1,15.18,15.09,15.17,924375.0
2015-11-25 10:35:00,15.17,15.22,15.17,15.2,1244745.0,15.17,15.22,15.17,15.2,1244745.0
2015-11-25 10:40:00,15.2,15.2,15.14,15.14,941685.0,15.2,15.2,15.14,15.14,941685.0
2015-11-25 10:45:00,15.14,15.16,15.11,15.14,564570.0,15.14,15.16,15.11,15.14,564570.0
2015-11-25 10:50:00,15.14,15.16,15.1,15.1,388500.0,15.14,15.16,15.1,15.1,388500.0
2015-11-25 10:55:00,15.11,15.15,15.11,15.13,471180.0,15.11,15.15,15.11,15.13,471180.0
2015-11-25 11:00:00,15.13,15.14,15.1,15.11,583275.0,15.13,15.14,15.1,15.11,583275.0
2015-11-25 11:05:00,15.13,15.14,15.1,15.14,312885.0,15.13,15.14,15.1,15.14,312885.0
2015-11-25 11:10:00,15.15,15.17,15.14,15.15,490650.0,15.15,15.17,15.14,15.15,490650.0
2015-11-25 11:15:00,15.15,15.16,15.13,15.13,288405.0,15.15,15.16,15.13,15.13,288405.0
2015-11-25 11:20:00,15.13,15.13,15.09,15.13,587700.0,15.13,15.13,15.09,15.13,587700.0
2015-11-25 11:25:00,15.13,15.13,15.07,15.09,351660.0,15.13,15.13,15.07,15.09,351660.0
2015-11-25 11:30:00,15.08,15.12,15.07,15.11,260850.0,15.08,15.12,15.07,15.11,260850.0
2015-11-25 11:35:00,15.11,15.13,15.1,15.1,236385.0,15.11,15.13,15.1,15.1,236385.0
2015-11-25 11:40:00,15.11,15.14,15.1,15.14,239040.0,15.11,15.14,15.1,15.14,239040.0
2015-11-25 11:45:00,15.14,15.19,15.14,15.19,564105.0,15.14,15.19,15.14,15.19,564105.0
2015-11-25 11:50:00,15.19,15.28,15.19,15.28,1944390.0,15.19,15.28,15.19,15.28,1944390.0
2015-11-25 11:55:00,15.28,15.28,15.24,15.26,826455.0,15.28,15.28,15.24,15.26,826455.0
2015-11-25 12:00:00,15.26,15.28,15.24,15.27,584070.0,15.26,15.28,15.24,15.27,584070.0
2015-11-25 12:05:00,15.27,15.31,15.27,15.3,665955.0,15.27,15.31,15.27,15.3,665955.0
2015-11-25 12:10:00,15.3,15.33,15.28,15.3,638175.0,15.3,15.33,15.28,15.3,638175.0
2015-11-25 12:15:00,15.29,15.32,15.28,15.32,679380.0,15.29,15.32,15.28,15.32,679380.0
2015-11-25 12:20:00,15.31,15.32,15.3,15.3,378780.0,15.31,15.32,15.3,15.3,378780.0
2015-11-25 12:25:00,15.29,15.3,15.25,15.25,531375.0,15.29,15.3,15.25,15.25,531375.0
2015-11-25 12:30:00,15.26,15.3,15.26,15.3,227460.0,15.26,15.3,15.26,15.3,227460.0
2015-11-25 12:35:00,15.3,15.31,15.29,15.3,308010.0,15.3,15.31,15.29,15.3,308010.0
2015-11-25 12:40:00,15.3,15.31,15.26,15.27,394035.0,15.3,15.31,15.26,15.27,394035.0
2015-11-25 12:45:00,15.27,15.29,15.27,15.27,415320.0,15.27,15.29,15.27,15.27,415320.0
2015-11-25 12:50:00,15.26,15.27,15.23,15.25,393960.0,15.26,15.27,15.23,15.25,393960.0
2015-11-25 12:55:00,15.25,15.26,15.24,15.25,712080.0,15.25,15.26,15.24,15.25,712080.0
2015-11-25 13:00:00,15.26,15.27,15.25,15.27,329880.0,15.26,15.27,15.25,15.27,329880.0
2015-11-25 13:05:00,15.27,15.28,15.26,15.27,236940.0,15.27,15.28,15.26,15.27,236940.0
2015-11-25 13:10:00,15.27,15.27,15.23,15.25,480840.0,15.27,15.27,15.23,15.25,480840.0
2015-11-25 13:15:00,15.25,15.27,15.25,15.26,299835.0,15.25,15.27,15.25,15.26,299835.0
2015-11-25 13:20:00,15.25,15.28,15.25,15.27,333555.0,15.25,15.28,15.25,15.27,333555.0
2015-11-25 13:25:00,15.27,15.28,15.26,15.27,448995.0,15.27,15.28,15.26,15.27,448995.0
2015-11-25 13:30:00,15.27,15.31,15.26,15.29,667935.0,15.27,15.31,15.26,15.29,667935.0
2015-11-25 13:35:00,15.29,15.33,15.29,15.33,492240.0,15.29,15.33,15.29,15.33,492240.0
2015-11-25 13:40:00,15.33,15.39,15.27,15.29,1927185.0,15.33,15.39,15.27,15.29,1927185.0
2015-11-25 13:45:00,15.29,15.32,15.28,15.32,358620.0,15.29,15.32,15.28,15.32,358620.0
2015-11-25 13:50:00,15.32,15.36,15.31,15.36,500865.0,15.32,15.36,15.31,15.36,500865.0
2015-11-25 13:55:00,15.35,15.36,15.33,15.34,372030.0,15.35,15.36,15.33,15.34,372030.0
2015-11-25 14:00:00,15.34,15.37,15.32,15.36,383085.0,15.34,15.37,15.32,15.36,383085.0
2015-11-25 14:05:00,15.35,15.36,15.33,15.34,419640.0,15.35,15.36,15.33,15.34,419640.0
2015-11-25 14:10:00,15.34,15.34,15.32,15.33,381195.0,15.34,15.34,15.32,15.33,381195.0
2015-11-25 14:15:00,15.33,15.33,15.32,15.32,320145.0,15.33,15.33,15.32,15.32,320145.0
2015-11-25 14:20:00,15.32,15.33,15.3,15.3,228330.0,15.32,15.33,15.3,15.3,228330.0
2015-11-25 14:25:00,15.3,15.32,15.29,15.31,243015.0,15.3,15.32,15.29,15.31,243015.0
2015-11-25 14:30:00,15.31,15.32,15.28,15.29,208620.0,15.31,15.32,15.28,15.29,208620.0
2015-11-25 14:35:00,15.29,15.29,15.27,15.28,260970.0,15.29,15.29,15.27,15.28,260970.0
2015-11-25 14:40:00,15.28,15.3,15.27,15.3,408990.0,15.28,15.3,15.27,15.3,408990.0
2015-11-25 14:45:00,15.3,15.33,15.3,15.33,512100.0,15.3,15.33,15.3,15.33,512100.0
2015-11-25 14:50:00,15.33,15.34,15.31,15.32,313350.0,15.33,15.34,15.31,15.32,313350.0
2015-11-25 14:55:00,15.32,15.35,15.32,15.35,303270.0,15.32,15.35,15.32,15.35,303270.0
2015-11-25 15:00:00,15.35,15.37,15.35,15.36,438405.0,15.35,15.37,15.35,15.36,438405.0
2015-11-25 15:05:00,15.36,15.36,15.33,15.34,495945.0,15.36,15.36,15.33,15.34,495945.0
2015-11-25 15:10:00,15.34,15.34,15.31,15.32,470010.0,15.34,15.34,15.31,15.32,470010.0
2015-11-25 15:15:00,15.32,15.35,15.31,15.34,279795.0,15.32,15.35,15.31,15.34,279795.0
2015-11-25 15:20:00,15.34,15.35,15.32,15.34,338895.0,15.34,15.35,15.32,15.34,338895.0
2015-11-25 15:25:00,15.33,15.34,15.3,15.3,599355.0,15.33,15.34,15.3,15.3,599355.0
2015-11-25 15:30:00,15.31,15.31,15.28,15.3,621480.0,15.31,15.31,15.28,15.3,621480.0
2015-11-25 15:35:00,15.31,15.32,15.29,15.31,422280.0,15.31,15.32,15.29,15.31,422280.0
2015-11-25 15:40:00,15.31,15.32,15.3,15.31,515835.0,15.31,15.32,15.3,15.31,515835.0
2015-11-25 15:45:00,15.31,15.32,15.31,15.32,642285.0,15.31,15.32,15.31,15.32,642285.0
2015-11-25 15:50:00,15.32,15.32,15.29,15.3,890265.0,15.32,15.32,15.29,15.3,890265.0
2015-11-25 15:55:00,15.3,15.32,15.29,15.31,2018565.0,15.3,15.32,15.29,15.31,2018565.0
2015-11-27 09:30:00,15.4,15.41,15.28,15.33,1580385.0,15.4,15.41,15.28,15.33,1580385.0
2015-11-27 09:35:00,15.33,15.33,15.23,15.29,1262925.0,15.33,15.33,15.23,15.29,1262925.0
2015-11-27 09:40:00,15.31,15.33,15.27,15.28,504525.0,15.31,15.33,15.27,15.28,504525.0
2015-11-27 09:45:00,15.28,15.28,15.18,15.2,1122375.0,15.28,15.28,15.18,15.2,1122375.0
2015-11-27 09:50:00,15.2,15.23,15.18,15.19,482940.0,15.2,15.23,15.18,15.19,482940.0
2015-11-27 09:55:00,15.19,15.2,15.13,15.2,956745.0,15.19,15.2,15.13,15.2,956745.0
2015-11-27 10:00:00,15.2,15.26,15.15,15.24,855750.0,15.2,15.26,15.15,15.24,855750.0
2015-11-27 10:05:00,15.24,15.28,15.21,15.28,432165.0,15.24,15.28,15.21,15.28,432165.0
2015-11-27 10:10:00,15.28,15.37,15.28,15.36,1580475.0,15.28,15.37,15.28,15.36,1580475.0
2015-11-27 10:15:00,15.36,15.45,15.34,15.45,1319415.0,15.36,15.45,15.34,15.45,1319415.0
2015-11-27 10:20:00,15.45,15.48,15.41,15.43,1424640.0,15.45,15.48,15.41,15.43,1424640.0
2015-11-27 10:25:00,15.44,15.44,15.39,15.41,396675.0,15.44,15.44,15.39,15.41,396675.0
2015-11-27 10:30:00,15.41,15.43,15.36,15.38,512265.0,15.41,15.43,15.36,15.38,512265.0
2015-11-27 10:35:00,15.39,15.43,15.37,15.38,327570.0,15.39,15.43,15.37,15.38,327570.0
2015-11-27 10:40:00,15.39,15.42,15.38,15.41,435435.0,15.39,15.42,15.38,15.41,435435.0
2015-11-27 10:45:00,15.41,15.43,15.39,15.39,311235.0,15.41,15.43,15.39,15.39,311235.0
2015-11-27 10:50:00,15.4,15.41,15.36,15.36,364830.0,15.4,15.41,15.36,15.36,364830.0
2015-11-27 10:55:00,15.36,15.36,15.32,15.32,306675.0,15.36,15.36,15.32,15.32,306675.0
2015-11-27 11:00:00,15.32,15.35,15.3,15.33,436950.0,15.32,15.35,15.3,15.33,436950.0
2015-11-27 11:05:00,15.34,15.36,15.32,15.35,195150.0,15.34,15.36,15.32,15.35,195150.0
2015-11-27 11:10:00,15.34,15.36,15.32,15.33,513585.0,15.34,15.36,15.32,15.33,513585.0
2015-11-27 11:15:00,15.32,15.33,15.29,15.32,652125.0,15.32,15.33,15.29,15.32,652125.0
2015-11-27 11:20:00,15.31,15.32,15.29,15.29,534825.0,15.31,15.32,15.29,15.29,534825.0
2015-11-27 11:25:00,15.3,15.32,15.29,15.3,434475.0,15.3,15.32,15.29,15.3,434475.0
2015-11-27 11:30:00,15.3,15.33,15.3,15.31,223425.0,15.3,15.33,15.3,15.31,223425.0
2015-11-27 11:35:00,15.31,15.32,15.29,15.32,180915.0,15.31,15.32,15.29,15.32,180915.0
2015-11-27 11:40:00,15.31,15.32,15.3,15.31,182895.0,15.31,15.32,15.3,15.31,182895.0
2015-11-27 11:45:00,15.31,15.31,15.29,15.29,180225.0,15.31,15.31,15.29,15.29,180225.0
2015-11-27 11:50:00,15.29,15.31,15.29,15.31,172440.0,15.29,15.31,15.29,15.31,172440.0
2015-11-27 11:55:00,15.31,15.32,15.29,15.32,263910.0,15.31,15.32,15.29,15.32,263910.0
2015-11-27 12:00:00,15.32,15.33,15.29,15.32,139185.0,15.32,15.33,15.29,15.32,139185.0
2015-11-27 12:05:00,15.31,15.33,15.3,15.33,231180.0,15.31,15.33,15.3,15.33,231180.0
2015-11-27 12:10:00,15.33,15.36,15.32,15.35,294750.0,15.33,15.36,15.32,15.35,294750.0
2015-11-27 12:15:00,15.35,15.39,15.35,15.38,372660.0,15.35,15.39,15.35,15.38,372660.0
2015-11-27 12:20:00,15.38,15.38,15.36,15.37,294450.0,15.38,15.38,15.36,15.37,294450.0
2015-11-27 12:25:00,15.37,15.39,15.37,15.39,279705.0,15.37,15.39,15.37,15.39,279705.0
2015-11-27 12:30:00,15.39,15.4,15.37,15.39,379200.0,15.39,15.4,15.37,15.39,379200.0
2015-11-27 12:35:00,15.39,15.41,15.37,15.41,352440.0,15.39,15.41,15.37,15.41,352440.0
2015-11-27 12:40:00,15.41,15.45,15.4,15.45,832635.0,15.41,15.45,15.4,15.45,832635.0
2015-11-27 12:45:00,15.45,15.46,15.43,15.46,529050.0,15.45,15.46,15.43,15.46,529050.0
2015-11-27 12:50:00,15.46,15.46,15.41,15.43,925800.0,15.46,15.46,15.41,15.43,925800.0
2015-11-27 12:55:00,15.42,15.47,15.42,15.44,1663800.0,15.42,15.47,15.42,15.44,1663800.0
2015-11-30 09:30:00,15.45,15.57,15.43,15.55,1457820.0,15.45,15.57,15.43,15.55,1457820.0
2015-11-30 09:35:00,15.54,15.62,15.51,15.53,1092135.0,15.54,15.62,15.51,15.53,1092135.0
2015-11-30 09:40:00,15.52,15.55,15.47,15.54,645165.0,15.52,15.55,15.47,15.54,645165.0
2015-11-30 09:45:00,15.54,15.54,15.43,15.43,1028940.0,15.54,15.54,15.43,15.43,1028940.0
2015-11-30 09:50:00,15.42,15.45,15.37,15.37,1003320.0,15.42,15.45,15.37,15.37,1003320.0
2015-11-30 09:55:00,15.37,15.39,15.29,15.31,1327170.0,15.37,15.39,15.29,15.31,1327170.0
2015-11-30 10:00:00,15.31,15.35,15.27,15.33,1430640.0,15.31,15.35,15.27,15.33,1430640.0
2015-11-30 10:05:00,15.33,15.39,15.32,15.36,672750.0,15.33,15.39,15.32,15.36,672750.0
2015-11-30 10:10:00,15.37,15.37,15.29,15.3,549435.0,15.37,15.37,15.29,15.3,549435.0
2015-11-30 10:15:00,15.31,15.32,15.29,15.29,532005.0,15.31,15.32,15.29,15.29,532005.0
2015-11-30 10:20:00,15.3,15.38,15.29,15.36,910725.0,15.3,15.38,15.29,15.36,910725.0
2015-11-30 10:25:00,15.35,15.4,15.35,15.39,854775.0,15.35,15.4,15.35,15.39,854775.0
2015-11-30 10:30:00,15.39,15.41,15.37,15.4,374595.0,15.39,15.41,15.37,15.4,374595.0
2015-11-30 10:35:00,15.41,15.41,15.34,15.34,409155.0,15.41,15.41,15.34,15.34,409155.0
2015-11-30 10:40:00,15.34,15.35,15.33,15.33,251865.0,15.34,15.35,15.33,15.33,251865.0
2015-11-30 10:45:00,15.32,15.35,15.32,15.35,410550.0,15.32,15.35,15.32,15.35,410550.0
2015-11-30 10:50:00,15.36,15.36,15.34,15.36,149925.0,15.36,15.36,15.34,15.36,149925.0
2015-11-30 10:55:00,15.36,15.37,15.34,15.35,336015.0,15.36,15.37,15.34,15.35,336015.0
2015-11-30 11:00:00,15.35,15.4,15.35,15.4,546195.0,15.35,15.4,15.35,15.4,546195.0
2015-11-30 11:05:00,15.39,15.42,15.39,15.41,404145.0,15.39,15.42,15.39,15.41,404145.0
2015-11-30 11:10:00,15.41,15.44,15.41,15.44,418920.0,15.41,15.44,15.41,15.44,418920.0
2015-11-30 11:15:00,15.44,15.44,15.41,15.41,324885.0,15.44,15.44,15.41,15.41,324885.0
2015-11-30 11:20:00,15.42,15.43,15.39,15.39,272505.0,15.42,15.43,15.39,15.39,272505.0
2015-11-30 11:25:00,15.4,15.42,15.38,15.38,255990.0,15.4,15.42,15.38,15.38,255990.0
2015-11-30 11:30:00,15.38,15.39,15.32,15.33,442215.0,15.38,15.39,15.32,15.33,442215.0
2015-11-30 11:35:00,15.33,15.35,15.32,15.34,253995.0,15.33,15.35,15.32,15.34,253995.0
2015-11-30 11:40:00,15.34,15.35,15.33,15.35,273135.0,15.34,15.35,15.33,15.35,273135.0
2015-11-30 11:45:00,15.36,15.36,15.34,15.34,287985.0,15.36,15.36,15.34,15.34,287985.0
2015-11-30 11:50:00,15.34,15.36,15.33,15.34,322020.0,15.34,15.36,15.33,15.34,322020.0
2015-11-30 11:55:00,15.34,15.36,15.34,15.35,193830.0,15.34,15.36,15.34,15.35,193830.0
2015-11-30 12:00:00,15.36,15.36,15.34,15.36,188850.0,15.36,15.36,15.34,15.36,188850.0
2015-11-30 12:05:00,15.35,15.39,15.35,15.39,424065.0,15.35,15.39,15.35,15.39,424065.0
2015-11-30 12:10:00,15.37,15.38,15.35,15.38,423180.0,15.37,15.38,15.35,15.38,423180.0
2015-11-30 12:15:00,15.39,15.42,15.38,15.42,236340.0,15.39,15.42,15.38,15.42,236340.0
2015-11-30 12:20:00,15.41,15.45,15.41,15.43,825615.0,15.41,15.45,15.41,15.43,825615.0
2015-11-30 12:25:00,15.42,15.43,15.41,15.41,271500.0,15.42,15.43,15.41,15.41,271500.0
2015-11-30 12:30:00,15.41,15.42,15.39,15.41,367995.0,15.41,15.42,15.39,15.41,367995.0
2015-11-30 12:35:00,15.41,15.41,15.39,15.4,181245.0,15.41,15.41,15.39,15.4,181245.0
2015-11-30 12:40:00,15.39,15.39,15.37,15.38,250965.0,15.39,15.39,15.37,15.38,250965.0
2015-11-30 12:45:00,15.38,15.39,15.37,15.37,233445.0,15.38,15.39,15.37,15.37,233445.0
2015-11-30 12:50:00,15.37,15.38,15.36,15.36,198000.0,15.37,15.38,15.36,15.36,198000.0
2015-11-30 12:55:00,15.36,15.38,15.35,15.35,125235.0,15.36,15.38,15.35,15.35,125235.0
2015-11-30 13:00:00,15.35,15.36,15.35,15.35,176505.0,15.35,15.36,15.35,15.35,176505.0
2015-11-30 13:05:00,15.35,15.37,15.35,15.36,289785.0,15.35,15.37,15.35,15.36,289785.0
2015-11-30 13:10:00,15.37,15.37,15.34,15.34,471075.0,15.37,15.37,15.34,15.34,471075.0
2015-11-30 13:15:00,15.33,15.35,15.32,15.32,566910.0,15.33,15.35,15.32,15.32,566910.0
2015-11-30 13:20:00,15.32,15.33,15.31,15.32,197895.0,15.32,15.33,15.31,15.32,197895.0
2015-11-30 13:25:00,15.33,15.37,15.32,15.36,135945.0,15.33,15.37,15.32,15.36,135945.0
2015-11-30 13:30:00,15.36,15.37,15.35,15.37,217200.0,15.36,15.37,15.35,15.37,217200.0
2015-11-30 13:35:00,15.37,15.38,15.34,15.35,275220.0,15.37,15.38,15.34,15.35,275220.0
2015-11-30 13:40:00,15.34,15.37,15.34,15.35,199665.0,15.34,15.37,15.34,15.35,199665.0
2015-11-30 13:45:00,15.35,15.37,15.34,15.36,130470.0,15.35,15.37,15.34,15.36,130470.0
2015-11-30 13:50:00,15.37,15.37,15.33,15.33,124215.0,15.37,15.37,15.33,15.33,124215.0
2015-11-30 13:55:00,15.33,15.35,15.32,15.33,193095.0,15.33,15.35,15.32,15.33,193095.0
2015-11-30 14:00:00,15.33,15.34,15.32,15.33,234180.0,15.33,15.34,15.32,15.33,234180.0
2015-11-30 14:05:00,15.33,15.35,15.33,15.34,105510.0,15.33,15.35,15.33,15.34,105510.0
2015-11-30 14:10:00,15.34,15.35,15.32,15.32,196665.0,15.34,15.35,15.32,15.32,196665.0
2015-11-30 14:15:00,15.31,15.35,15.31,15.34,253695.0,15.31,15.35,15.31,15.34,253695.0
2015-11-30 14:20:00,15.34,15.35,15.34,15.34,130035.0,15.34,15.35,15.34,15.34,130035.0
2015-11-30 14:25:00,15.34,15.36,15.34,15.35,252585.0,15.34,15.36,15.34,15.35,252585.0
2015-11-30 14:30:00,15.35,15.39,15.35,15.38,295605.0,15.35,15.39,15.35,15.38,295605.0
2015-11-30 14:35:00,15.38,15.39,15.36,15.37,341085.0,15.38,15.39,15.36,15.37,341085.0
2015-11-30 14:40:00,15.37,15.37,15.36,15.36,251955.0,15.37,15.37,15.36,15.36,251955.0
2015-11-30 14:45:00,15.35,15.35,15.32,15.34,247575.0,15.35,15.35,15.32,15.34,247575.0
2015-11-30 14:50:00,15.34,15.36,15.34,15.36,364500.0,15.34,15.36,15.34,15.36,364500.0
2015-11-30 14:55:00,15.36,15.36,15.34,15.35,516615.0,15.36,15.36,15.34,15.35,516615.0
2015-11-30 15:00:00,15.35,15.35,15.31,15.33,398040.0,15.35,15.35,15.31,15.33,398040.0
2015-11-30 15:05:00,15.33,15.34,15.32,15.34,181155.0,15.33,15.34,15.32,15.34,181155.0
2015-11-30 15:10:00,15.34,15.35,15.34,15.34,205695.0,15.34,15.35,15.34,15.34,205695.0
2015-11-30 15:15:00,15.34,15.34,15.33,15.34,200475.0,15.34,15.34,15.33,15.34,200475.0
2015-11-30 15:20:00,15.34,15.35,15.32,15.32,262305.0,15.34,15.35,15.32,15.32,262305.0
2015-11-30 15:25:00,15.32,15.34,15.31,15.34,228600.0,15.32,15.34,15.31,15.34,228600.0
2015-11-30 15:30:00,15.35,15.37,15.34,15.36,357660.0,15.35,15.37,15.34,15.36,357660.0
2015-11-30 15:35:00,15.36,15.37,15.35,15.36,232095.0,15.36,15.37,15.35,15.36,232095.0
2015-11-30 15:40:00,15.36,15.37,15.35,15.35,305145.0,15.36,15.37,15.35,15.35,305145.0
2015-11-30 15:45:00,15.34,15.35,15.32,15.35,446505.0,15.34,15.35,15.32,15.35,446505.0
2015-11-30 15:50:00,15.34,15.37,15.33,15.37,525075.0,15.34,15.37,15.33,15.37,525075.0
2015-11-30 15:55:00,15.37,15.37,15.35,15.36,1237680.0,15.37,15.37,15.35,15.36,1237680.0
2015-12-01 09:30:00,15.4,15.52,15.4,15.49,736110.0,15.4,15.52,15.4,15.49,736110.0
2015-12-01 09:35:00,15.5,15.57,15.48,15.52,1499700.0,15.5,15.57,15.48,15.52,1499700.0
2015-12-01 09:40:00,15.51,15.61,15.5,15.59,1123020.0,15.51,15.61,15.5,15.59,1123020.0
2015-12-01 09:45:00,15.6,15.7,15.59,15.63,2489970.0,15.6,15.7,15.59,15.63,2489970.0
2015-12-01 09:50:00,15.63,15.68,15.63,15.67,913860.0,15.63,15.68,15.63,15.67,913860.0
2015-12-01 09:55:00,15.68,15.72,15.67,15.69,1315605.0,15.68,15.72,15.67,15.69,1315605.0
2015-12-01 10:00:00,15.69,15.7,15.66,15.67,1119135.0,15.69,15.7,15.66,15.67,1119135.0
2015-12-01 10:05:00,15.67,15.69,15.64,15.67,1263945.0,15.67,15.69,15.64,15.67,1263945.0
2015-12-01 10:10:00,15.68,15.69,15.64,15.64,578325.0,15.68,15.69,15.64,15.64,578325.0
2015-12-01 10:15:00,15.65,15.66,15.54,15.55,1623405.0,15.65,15.66,15.54,15.55,1623405.0
2015-12-01 10:20:00,15.55,15.55,15.51,15.55,1198605.0,15.55,15.55,15.51,15.55,1198605.0
2015-12-01 10:25:00,15.54,15.57,15.54,15.54,1357245.0,15.54,15.57,15.54,15.54,1357245.0
2015-12-01 10:30:00,15.54,15.55,15.43,15.46,1468740.0,15.54,15.55,15.43,15.46,1468740.0
2015-12-01 10:35:00,15.46,15.57,15.44,15.55,1245990.0,15.46,15.57,15.44,15.55,1245990.0
2015-12-01 10:40:00,15.55,15.62,15.53,15.61,1000320.0,15.55,15.62,15.53,15.61,1000320.0
2015-12-01 10:45:00,15.59,15.63,15.59,15.6,614775.0,15.59,15.63,15.59,15.6,614775.0
2015-12-01 10:50:00,15.6,15.61,15.55,15.57,819420.0,15.6,15.61,15.55,15.57,819420.0
2015-12-01 10:55:00,15.57,15.58,15.54,15.55,527280.0,15.57,15.58,15.54,15.55,527280.0
2015-12-01 11:00:00,15.55,15.59,15.55,15.57,716670.0,15.55,15.59,15.55,15.57,716670.0
2015-12-01 11:05:00,15.57,15.58,15.56,15.57,240090.0,15.57,15.58,15.56,15.57,240090.0
2015-12-01 11:10:00,15.57,15.6,15.57,15.59,157980.0,15.57,15.6,15.57,15.59,157980.0
2015-12-01 11:15:00,15.58,15.61,15.58,15.6,407550.0,15.58,15.61,15.58,15.6,407550.0
2015-12-01 11:20:00,15.59,15.62,15.59,15.6,409665.0,15.59,15.62,15.59,15.6,409665.0
2015-12-01 11:25:00,15.6,15.63,15.59,15.61,436155.0,15.6,15.63,15.59,15.61,436155.0
2015-12-01 11:30:00,15.61,15.62,15.6,15.61,276915.0,15.61,15.62,15.6,15.61,276915.0
2015-12-01 11:35:00,15.62,15.63,15.6,15.61,443760.0,15.62,15.63,15.6,15.61,443760.0
2015-12-01 11:40:00,15.61,15.65,15.61,15.64,725865.0,15.61,15.65,15.61,15.64,725865.0
2015-12-01 11:45:00,15.64,15.67,15.64,15.66,612210.0,15.64,15.67,15.64,15.66,612210.0
2015-12-01 11:50:00,15.67,15.67,15.63,15.64,396150.0,15.67,15.67,15.63,15.64,396150.0
2015-12-01 11:55:00,15.63,15.65,15.62,15.65,287235.0,15.63,15.65,15.62,15.65,287235.0
2015-12-01 12:00:00,15.65,15.66,15.62,15.62,247695.0,15.65,15.66,15.62,15.62,247695.0
2015-12-01 12:05:00,15.62,15.63,15.61,15.62,282480.0,15.62,15.63,15.61,15.62,282480.0
2015-12-01 12:10:00,15.62,15.64,15.61,15.64,184200.0,15.62,15.64,15.61,15.64,184200.0
2015-12-01 12:15:00,15.65,15.66,15.63,15.65,342525.0,15.65,15.66,15.63,15.65,342525.0
2015-12-01 12:20:00,15.65,15.72,15.64,15.72,644340.0,15.65,15.72,15.64,15.72,644340.0
2015-12-01 12:25:00,15.72,15.75,15.71,15.73,571665.0,15.72,15.75,15.71,15.73,571665.0
2015-12-01 12:30:00,15.73,15.74,15.7,15.73,361620.0,15.73,15.74,15.7,15.73,361620.0
2015-12-01 12:35:00,15.73,15.73,15.71,15.72,533895.0,15.73,15.73,15.71,15.72,533895.0
2015-12-01 12:40:00,15.72,15.74,15.7,15.73,476760.0,15.72,15.74,15.7,15.73,476760.0
2015-12-01 12:45:00,15.73,15.78,15.73,15.77,720450.0,15.73,15.78,15.73,15.77,720450.0
2015-12-01 12:50:00,15.77,15.78,15.76,15.76,262905.0,15.77,15.78,15.76,15.76,262905.0
2015-12-01 12:55:00,15.76,15.77,15.75,15.76,399225.0,15.76,15.77,15.75,15.76,399225.0
2015-12-01 13:00:00,15.77,15.77,15.75,15.75,187740.0,15.77,15.77,15.75,15.75,187740.0
2015-12-01 13:05:00,15.75,15.76,15.73,15.73,160815.0,15.75,15.76,15.73,15.73,160815.0
2015-12-01 13:10:00,15.74,15.76,15.73,15.74,262815.0,15.74,15.76,15.73,15.74,262815.0
2015-12-01 13:15:00,15.74,15.76,15.74,15.75,288585.0,15.74,15.76,15.74,15.75,288585.0
2015-12-01 13:20:00,15.75,15.77,15.74,15.75,303855.0,15.75,15.77,15.74,15.75,303855.0
2015-12-01 13:25:00,15.74,15.76,15.7,15.73,661350.0,15.74,15.76,15.7,15.73,661350.0
2015-12-01 13:30:00,15.73,15.73,15.7,15.72,191445.0,15.73,15.73,15.7,15.72,191445.0
2015-12-01 13:35:00,15.73,15.75,15.72,15.74,240870.0,15.73,15.75,15.72,15.74,240870.0
2015-12-01 13:40:00,15.73,15.75,15.73,15.74,187470.0,15.73,15.75,15.73,15.74,187470.0
2015-12-01 13:45:00,15.74,15.75,15.72,15.74,187680.0,15.74,15.75,15.72,15.74,187680.0
2015-12-01 13:50:00,15.74,15.76,15.74,15.76,282915.0,15.74,15.76,15.74,15.76,282915.0
2015-12-01 13:55:00,15.76,15.78,15.76,15.78,336375.0,15.76,15.78,15.76,15.78,336375.0
2015-12-01 14:00:00,15.78,15.81,15.78,15.81,487980.0,15.78,15.81,15.78,15.81,487980.0
2015-12-01 14:05:00,15.81,15.82,15.8,15.81,479580.0,15.81,15.82,15.8,15.81,479580.0
2015-12-01 14:10:00,15.8,15.81,15.79,15.8,278550.0,15.8,15.81,15.79,15.8,278550.0
2015-12-01 14:15:00,15.8,15.85,15.8,15.84,597150.0,15.8,15.85,15.8,15.84,597150.0
2015-12-01 14:20:00,15.84,15.87,15.81,15.83,774435.0,15.84,15.87,15.81,15.83,774435.0
2015-12-01 14:25:00,15.83,15.83,15.81,15.83,297975.0,15.83,15.83,15.81,15.83,297975.0
2015-12-01 14:30:00,15.83,15.87,15.83,15.86,388650.0,15.83,15.87,15.83,15.86,388650.0
2015-12-01 14:35:00,15.86,15.87,15.85,15.86,327090.0,15.86,15.87,15.85,15.86,327090.0
2015-12-01 14:40:00,15.86,15.86,15.84,15.85,338370.0,15.86,15.86,15.84,15.85,338370.0
2015-12-01 14:45:00,15.85,15.87,15.85,15.85,241050.0,15.85,15.87,15.85,15.85,241050.0
2015-12-01 14:50:00,15.85,15.85,15.83,15.83,278835.0,15.85,15.85,15.83,15.83,278835.0
2015-12-01 14:55:00,15.83,15.84,15.8,15.82,304230.0,15.83,15.84,15.8,15.82,304230.0
2015-12-01 15:00:00,15.82,15.82,15.78,15.8,354435.0,15.82,15.82,15.78,15.8,354435.0
2015-12-01 15:05:00,15.8,15.82,15.79,15.81,334770.0,15.8,15.82,15.79,15.81,334770.0
2015-12-01 15:10:00,15.81,15.82,15.8,15.81,301560.0,15.81,15.82,15.8,15.81,301560.0
2015-12-01 15:15:00,15.81,15.82,15.8,15.8,287265.0,15.81,15.82,15.8,15.8,287265.0
2015-12-01 15:20:00,15.81,15.81,15.75,15.75,568350.0,15.81,15.81,15.75,15.75,568350.0
2015-12-01 15:25:00,15.75,15.79,15.75,15.79,451755.0,15.75,15.79,15.75,15.79,451755.0
2015-12-01 15:30:00,15.79,15.8,15.78,15.79,461310.0,15.79,15.8,15.78,15.79,461310.0
2015-12-01 15:35:00,15.8,15.81,15.78,15.79,488055.0,15.8,15.81,15.78,15.79,488055.0
2015-12-01 15:40:00,15.8,15.85,15.79,15.85,603360.0,15.8,15.85,15.79,15.85,603360.0
2015-12-01 15:45:00,15.84,15.86,15.82,15.84,897645.0,15.84,15.86,15.82,15.84,897645.0
2015-12-01 15:50:00,15.83,15.84,15.79,15.81,1047105.0,15.83,15.84,15.79,15.81,1047105.0
2015-12-01 15:55:00,15.81,15.85,15.8,15.82,1629855.0,15.81,15.85,15.8,15.82,1629855.0
2015-12-02 09:30:00,15.8,15.81,15.69,15.76,981750.0,15.8,15.81,15.69,15.76,981750.0
2015-12-02 09:35:00,15.78,15.9,15.77,15.84,1297530.0,15.78,15.9,15.77,15.84,1297530.0
2015-12-02 09:40:00,15.85,15.91,15.83,15.88,554070.0,15.85,15.91,15.83,15.88,554070.0
2015-12-02 09:45:00,15.88,15.88,15.75,15.83,1200390.0,15.88,15.88,15.75,15.83,1200390.0
2015-12-02 09:50:00,15.84,15.85,15.79,15.82,502335.0,15.84,15.85,15.79,15.82,502335.0
2015-12-02 09:55:00,15.8,15.82,15.76,15.81,757665.0,15.8,15.82,15.76,15.81,757665.0
2015-12-02 10:00:00,15.81,15.88,15.81,15.86,786045.0,15.81,15.88,15.81,15.86,786045.0
2015-12-02 10:05:00,15.87,15.88,15.84,15.84,786000.0,15.87,15.88,15.84,15.84,786000.0
2015-12-02 10:10:00,15.83,15.86,15.79,15.8,447645.0,15.83,15.86,15.79,15.8,447645.0
2015-12-02 10:15:00,15.79,15.82,15.78,15.79,512190.0,15.79,15.82,15.78,15.79,512190.0
2015-12-02 10:20:00,15.79,15.8,15.75,15.76,290565.0,15.79,15.8,15.75,15.76,290565.0
2015-12-02 10:25:00,15.75,15.75,15.71,15.74,462270.0,15.75,15.75,15.71,15.74,462270.0
2015-12-02 10:30:00,15.74,15.75,15.73,15.74,229770.0,15.74,15.75,15.73,15.74,229770.0
2015-12-02 10:35:00,15.75,15.78,15.74,15.78,341730.0,15.75,15.78,15.74,15.78,341730.0
2015-12-02 10:40:00,15.77,15.79,15.74,15.78,460875.0,15.77,15.79,15.74,15.78,460875.0
2015-12-02 10:45:00,15.78,15.8,15.76,15.79,307065.0,15.78,15.8,15.76,15.79,307065.0
2015-12-02 10:50:00,15.8,15.82,15.79,15.8,240975.0,15.8,15.82,15.79,15.8,240975.0
2015-12-02 10:55:00,15.8,15.84,15.79,15.79,490890.0,15.8,15.84,15.79,15.79,490890.0
2015-12-02 11:00:00,15.79,15.79,15.75,15.75,316155.0,15.79,15.79,15.75,15.75,316155.0
2015-12-02 11:05:00,15.76,15.77,15.74,15.76,183345.0,15.76,15.77,15.74,15.76,183345.0
2015-12-02 11:10:00,15.76,15.78,15.74,15.75,247320.0,15.76,15.78,15.74,15.75,247320.0
2015-12-02 11:15:00,15.75,15.76,15.67,15.69,851175.0,15.75,15.76,15.67,15.69,851175.0
2015-12-02 11:20:00,15.7,15.7,15.68,15.7,250710.0,15.7,15.7,15.68,15.7,250710.0
2015-12-02 11:25:00,15.69,15.69,15.66,15.67,752940.0,15.69,15.69,15.66,15.67,752940.0
2015-12-02 11:30:00,15.67,15.69,15.67,15.69,254805.0,15.67,15.69,15.67,15.69,254805.0
2015-12-02 11:35:00,15.69,15.72,15.69,15.7,506670.0,15.69,15.72,15.69,15.7,506670.0
2015-12-02 11:40:00,15.71,15.72,15.69,15.71,214650.0,15.71,15.72,15.69,15.71,214650.0
2015-12-02 11:45:00,15.71,15.74,15.7,15.7,282075.0,15.71,15.74,15.7,15.7,282075.0
2015-12-02 11:50:00,15.7,15.7,15.67,15.67,271260.0,15.7,15.7,15.67,15.67,271260.0
2015-12-02 11:55:00,15.68,15.69,15.66,15.68,428265.0,15.68,15.69,15.66,15.68,428265.0
2015-12-02 12:00:00,15.68,15.71,15.68,15.71,246240.0,15.68,15.71,15.68,15.71,246240.0
2015-12-02 12:05:00,15.71,15.71,15.7,15.71,179535.0,15.71,15.71,15.7,15.71,179535.0
2015-12-02 12:10:00,15.71,15.71,15.66,15.67,382305.0,15.71,15.71,15.66,15.67,382305.0
2015-12-02 12:15:00,15.67,15.68,15.67,15.68,302220.0,15.67,15.68,15.67,15.68,302220.0
2015-12-02 12:20:00,15.68,15.7,15.66,15.66,145290.0,15.68,15.7,15.66,15.66,145290.0
2015-12-02 12:25:00,15.66,15.68,15.63,15.67,884145.0,15.66,15.68,15.63,15.67,884145.0
2015-12-02 12:30:00,15.67,15.67,15.64,15.65,272580.0,15.67,15.67,15.64,15.65,272580.0
2015-12-02 12:35:00,15.65,15.67,15.64,15.67,283185.0,15.65,15.67,15.64,15.67,283185.0
2015-12-02 12:40:00,15.66,15.68,15.65,15.66,177015.0,15.66,15.68,15.65,15.66,177015.0
2015-12-02 12:45:00,15.66,15.67,15.64,15.67,1190850.0,15.66,15.67,15.64,15.67,1190850.0
2015-12-02 12:50:00,15.66,15.66,15.62,15.62,255195.0,15.66,15.66,15.62,15.62,255195.0
2015-12-02 12:55:00,15.63,15.64,15.61,15.62,262095.0,15.63,15.64,15.61,15.62,262095.0
2015-12-02 13:00:00,15.62,15.62,15.59,15.59,423375.0,15.62,15.62,15.59,15.59,423375.0
2015-12-02 13:05:00,15.59,15.61,15.57,15.6,393420.0,15.59,15.61,15.57,15.6,393420.0
2015-12-02 13:10:00,15.6,15.63,15.59,15.62,623535.0,15.6,15.63,15.59,15.62,623535.0
2015-12-02 13:15:00,15.63,15.66,15.62,15.65,348765.0,15.63,15.66,15.62,15.65,348765.0
2015-12-02 13:20:00,15.65,15.67,15.64,15.67,172515.0,15.65,15.67,15.64,15.67,172515.0
2015-12-02 13:25:00,15.67,15.67,15.66,15.66,179040.0,15.67,15.67,15.66,15.66,179040.0
2015-12-02 13:30:00,15.67,15.69,15.66,15.67,258915.0,15.67,15.69,15.66,15.67,258915.0
2015-12-02 13:35:00,15.67,15.7,15.67,15.69,216165.0,15.67,15.7,15.67,15.69,216165.0
2015-12-02 13:40:00,15.7,15.71,15.69,15.7,124275.0,15.7,15.71,15.69,15.7,124275.0
2015-12-02 13:45:00,15.69,15.73,15.68,15.72,583440.0,15.69,15.73,15.68,15.72,583440.0
2015-12-02 13:50:00,15.72,15.75,15.64,15.66,1392600.0,15.72,15.75,15.64,15.66,1392600.0
2015-12-02 13:55:00,15.66,15.7,15.65,15.65,180255.0,15.66,15.7,15.65,15.65,180255.0
2015-12-02 14:00:00,15.65,15.66,15.63,15.63,257250.0,15.65,15.66,15.63,15.63,257250.0
2015-12-02 14:05:00,15.63,15.64,15.6,15.62,330480.0,15.63,15.64,15.6,15.62,330480.0
2015-12-02 14:10:00,15.62,15.62,15.59,15.6,182805.0,15.62,15.62,15.59,15.6,182805.0
2015-12-02 14:15:00,15.59,15.6,15.52,15.54,454125.0,15.59,15.6,15.52,15.54,454125.0
2015-12-02 14:20:00,15.54,15.57,15.52,15.56,536235.0,15.54,15.57,15.52,15.56,536235.0
2015-12-02 14:25:00,15.55,15.55,15.53,15.54,166590.0,15.55,15.55,15.53,15.54,166590.0
2015-12-02 14:30:00,15.54,15.54,15.51,15.52,366690.0,15.54,15.54,15.51,15.52,366690.0
2015-12-02 14:35:00,15.51,15.52,15.48,15.51,352050.0,15.51,15.52,15.48,15.51,352050.0
2015-12-02 14:40:00,15.51,15.51,15.45,15.49,721725.0,15.51,15.51,15.45,15.49,721725.0
2015-12-02 14:45:00,15.49,15.49,15.42,15.47,433125.0,15.49,15.49,15.42,15.47,433125.0
2015-12-02 14:50:00,15.46,15.49,15.45,15.47,316335.0,15.46,15.49,15.45,15.47,316335.0
2015-12-02 14:55:00,15.48,15.48,15.44,15.44,155970.0,15.48,15.48,15.44,15.44,155970.0
2015-12-02 15:00:00,15.44,15.47,15.43,15.47,299340.0,15.44,15.47,15.43,15.47,299340.0
2015-12-02 15:05:00,15.47,15.5,15.46,15.49,358800.0,15.47,15.5,15.46,15.49,358800.0
2015-12-02 15:10:00,15.49,15.55,15.49,15.52,1211205.0,15.49,15.55,15.49,15.52,1211205.0
2015-12-02 15:15:00,15.52,15.55,15.51,15.55,469860.0,15.52,15.55,15.51,15.55,469860.0
2015-12-02 15:20:00,15.55,15.58,15.54,15.58,259215.0,15.55,15.58,15.54,15.58,259215.0
2015-12-02 15:25:00,15.57,15.58,15.56,15.56,276030.0,15.57,15.58,15.56,15.56,276030.0
2015-12-02 15:30:00,15.56,15.58,15.55,15.58,496365.0,15.56,15.58,15.55,15.58,496365.0
2015-12-02 15:35:00,15.57,15.57,15.53,15.54,436650.0,15.57,15.57,15.53,15.54,436650.0
2015-12-02 15:40:00,15.53,15.54,15.51,15.51,381480.0,15.53,15.54,15.51,15.51,381480.0
2015-12-02 15:45:00,15.51,15.53,15.46,15.46,1110600.0,15.51,15.53,15.46,15.46,1110600.0
2015-12-02 15:50:00,15.47,15.5,15.46,15.48,834165.0,15.47,15.5,15.46,15.48,834165.0
2015-12-02 15:55:00,15.48,15.48,15.45,15.46,1205880.0,15.48,15.48,15.45,15.46,1205880.0
2015-12-03 09:30:00,15.7,15.72,15.62,15.63,1118505.0,15.7,15.72,15.62,15.63,1118505.0
2015-12-03 09:35:00,15.62,15.68,15.54,15.54,725985.0,15.62,15.68,15.54,15.54,725985.0
2015-12-03 09:40:00,15.55,15.57,15.5,15.57,537240.0,15.55,15.57,15.5,15.57,537240.0
2015-12-03 09:45:00,15.56,15.6,15.54,15.56,742035.0,15.56,15.6,15.54,15.56,742035.0
2015-12-03 09:50:00,15.57,15.68,15.56,15.67,686100.0,15.57,15.68,15.56,15.67,686100.0
2015-12-03 09:55:00,15.68,15.72,15.67,15.72,497430.0,15.68,15.72,15.67,15.72,497430.0
2015-12-03 10:00:00,15.72,15.72,15.63,15.63,553575.0,15.72,15.72,15.63,15.63,553575.0
2015-12-03 10:05:00,15.63,15.64,15.59,15.62,369555.0,15.63,15.64,15.59,15.62,369555.0
2015-12-03 10:10:00,15.6,15.65,15.6,15.63,208575.0,15.6,15.65,15.6,15.63,208575.0
2015-12-03 10:15:00,15.63,15.66,15.61,15.65,304350.0,15.63,15.66,15.61,15.65,304350.0
2015-12-03 10:20:00,15.64,15.66,15.6,15.65,651210.0,15.64,15.66,15.6,15.65,651210.0
2015-12-03 10:25:00,15.64,15.68,15.63,15.66,385650.0,15.64,15.68,15.63,15.66,385650.0
2015-12-03 10:30:00,15.64,15.68,15.6,15.65,514035.0,15.64,15.68,15.6,15.65,514035.0
2015-12-03 10:35:00,15.65,15.66,15.6,15.6,425010.0,15.65,15.66,15.6,15.6,425010.0
2015-12-03 10:40:00,15.6,15.67,15.6,15.66,357285.0,15.6,15.67,15.6,15.66,357285.0
2015-12-03 10:45:00,15.66,15.67,15.65,15.65,628305.0,15.66,15.67,15.65,15.65,628305.0
2015-12-03 10:50:00,15.66,15.67,15.64,15.64,311460.0,15.66,15.67,15.64,15.64,311460.0
2015-12-03 10:55:00,15.65,15.67,15.63,15.65,242550.0,15.65,15.67,15.63,15.65,242550.0
2015-12-03 11:00:00,15.66,15.67,15.64,15.67,187590.0,15.66,15.67,15.64,15.67,187590.0
2015-12-03 11:05:00,15.67,15.76,15.66,15.75,727215.0,15.67,15.76,15.66,15.75,727215.0
2015-12-03 11:10:00,15.75,15.8,15.74,15.79,599190.0,15.75,15.8,15.74,15.79,599190.0
2015-12-03 11:15:00,15.79,15.83,15.76,15.77,574440.0,15.79,15.83,15.76,15.77,574440.0
2015-12-03 11:20:00,15.77,15.78,15.7,15.7,383565.0,15.77,15.78,15.7,15.7,383565.0
2015-12-03 11:25:00,15.71,15.74,15.69,15.71,357780.0,15.71,15.74,15.69,15.71,357780.0
2015-12-03 11:30:00,15.72,15.73,15.68,15.7,269370.0,15.72,15.73,15.68,15.7,269370.0
2015-12-03 11:35:00,15.69,15.75,15.69,15.72,264855.0,15.69,15.75,15.69,15.72,264855.0
2015-12-03 11:40:00,15.74,15.75,15.69,15.69,285195.0,15.74,15.75,15.69,15.69,285195.0
2015-12-03 11:45:00,15.7,15.72,15.67,15.7,608100.0,15.7,15.72,15.67,15.7,608100.0
2015-12-03 11:50:00,15.7,15.71,15.68,15.71,749550.0,15.7,15.71,15.68,15.71,749550.0
2015-12-03 11:55:00,15.7,15.73,15.68,15.7,685665.0,15.7,15.73,15.68,15.7,685665.0
2015-12-03 12:00:00,15.71,15.73,15.69,15.7,535155.0,15.71,15.73,15.69,15.7,535155.0
2015-12-03 12:05:00,15.69,15.7,15.68,15.68,255555.0,15.69,15.7,15.68,15.68,255555.0
2015-12-03 12:10:00,15.67,15.69,15.65,15.66,657810.0,15.67,15.69,15.65,15.66,657810.0
2015-12-03 12:15:00,15.66,15.66,15.63,15.64,338820.0,15.66,15.66,15.63,15.64,338820.0
2015-12-03 12:20:00,15.64,15.65,15.61,15.62,393720.0,15.64,15.65,15.61,15.62,393720.0
2015-12-03 12:25:00,15.62,15.63,15.58,15.61,994830.0,15.62,15.63,15.58,15.61,994830.0
2015-12-03 12:30:00,15.6,15.62,15.59,15.61,417945.0,15.6,15.62,15.59,15.61,417945.0
2015-12-03 12:35:00,15.6,15.63,15.6,15.61,374055.0,15.6,15.63,15.6,15.61,374055.0
2015-12-03 12:40:00,15.61,15.61,15.59,15.6,120750.0,15.61,15.61,15.59,15.6,120750.0
2015-12-03 12:45:00,15.61,15.64,15.6,15.63,550965.0,15.61,15.64,15.6,15.63,550965.0
2015-12-03 12:50:00,15.63,15.63,15.6,15.61,647910.0,15.63,15.63,15.6,15.61,647910.0
2015-12-03 12:55:00,15.62,15.64,15.58,15.58,553485.0,15.62,15.64,15.58,15.58,553485.0
2015-12-03 13:00:00,15.57,15.58,15.55,15.57,711480.0,15.57,15.58,15.55,15.57,711480.0
2015-12-03 13:05:00,15.57,15.6,15.56,15.59,655110.0,15.57,15.6,15.56,15.59,655110.0
2015-12-03 13:10:00,15.59,15.62,15.58,15.61,287835.0,15.59,15.62,15.58,15.61,287835.0
2015-12-03 13:15:00,15.63,15.63,15.61,15.62,149100.0,15.63,15.63,15.61,15.62,149100.0
2015-12-03 13:20:00,15.63,15.67,15.62,15.65,433605.0,15.63,15.67,15.62,15.65,433605.0
2015-12-03 13:25:00,15.65,15.67,15.64,15.64,197370.0,15.65,15.67,15.64,15.64,197370.0
2015-12-03 13:30:00,15.64,15.66,15.63,15.65,373125.0,15.64,15.66,15.63,15.65,373125.0
2015-12-03 13:35:00,15.64,15.67,15.64,15.65,471990.0,15.64,15.67,15.64,15.65,471990.0
2015-12-03 13:40:00,15.65,15.67,15.64,15.66,253185.0,15.65,15.67,15.64,15.66,253185.0
2015-12-03 13:45:00,15.66,15.66,15.63,15.63,359955.0,15.66,15.66,15.63,15.63,359955.0
2015-12-03 13:50:00,15.64,15.65,15.59,15.63,1289625.0,15.64,15.65,15.59,15.63,1289625.0
2015-12-03 13:55:00,15.61,15.64,15.59,15.61,670890.0,15.61,15.64,15.59,15.61,670890.0
2015-12-03 14:00:00,15.6,15.62,15.57,15.58,842775.0,15.6,15.62,15.57,15.58,842775.0
2015-12-03 14:05:00,15.59,15.59,15.48,15.48,862065.0,15.59,15.59,15.48,15.48,862065.0
2015-12-03 14:10:00,15.49,15.5,15.46,15.47,782925.0,15.49,15.5,15.46,15.47,782925.0
2015-12-03 14:15:00,15.47,15.49,15.41,15.43,573990.0,15.47,15.49,15.41,15.43,573990.0
2015-12-03 14:20:00,15.43,15.46,15.39,15.41,310020.0,15.43,15.46,15.39,15.41,310020.0
2015-12-03 14:25:00,15.41,15.43,15.39,15.41,266385.0,15.41,15.43,15.39,15.41,266385.0
2015-12-03 14:30:00,15.41,15.41,15.33,15.37,634035.0,15.41,15.41,15.33,15.37,634035.0
2015-12-03 14:35:00,15.36,15.38,15.36,15.37,302595.0,15.36,15.38,15.36,15.37,302595.0
2015-12-03 14:40:00,15.37,15.38,15.34,15.36,393345.0,15.37,15.38,15.34,15.36,393345.0
2015-12-03 14:45:00,15.36,15.4,15.35,15.4,278760.0,15.36,15.4,15.35,15.4,278760.0
2015-12-03 14:50:00,15.4,15.45,15.39,15.43,426840.0,15.4,15.45,15.39,15.43,426840.0
2015-12-03 14:55:00,15.43,15.47,15.42,15.46,261870.0,15.43,15.47,15.42,15.46,261870.0
2015-12-03 15:00:00,15.46,15.47,15.45,15.47,325590.0,15.46,15.47,15.45,15.47,325590.0
2015-12-03 15:05:00,15.47,15.47,15.44,15.45,255045.0,15.47,15.47,15.44,15.45,255045.0
2015-12-03 15:10:00,15.45,15.46,15.43,15.46,366180.0,15.45,15.46,15.43,15.46,366180.0
2015-12-03 15:15:00,15.46,15.46,15.45,15.45,129840.0,15.46,15.46,15.45,15.45,129840.0
2015-12-03 15:20:00,15.45,15.49,15.45,15.49,220695.0,15.45,15.49,15.45,15.49,220695.0
2015-12-03 15:25:00,15.49,15.51,15.48,15.51,399840.0,15.49,15.51,15.48,15.51,399840.0
2015-12-03 15:30:00,15.5,15.51,15.44,15.48,406965.0,15.5,15.51,15.44,15.48,406965.0
2015-12-03 15:35:00,15.47,15.53,15.46,15.53,325140.0,15.47,15.53,15.46,15.53,325140.0
2015-12-03 15:40:00,15.52,15.52,15.48,15.5,500325.0,15.52,15.52,15.48,15.5,500325.0
2015-12-03 15:45:00,15.5,15.51,15.49,15.51,132780.0,15.5,15.51,15.49,15.51,132780.0
2015-12-03 15:50:00,15.51,15.53,15.49,15.52,486855.0,15.51,15.53,15.49,15.52,486855.0
2015-12-03 15:55:00,15.51,15.52,15.5,15.51,814110.0,15.51,15.52,15.5,15.51,814110.0
2015-12-04 09:30:00,15.5,15.55,15.35,15.38,965235.0,15.5,15.55,15.35,15.38,965235.0
2015-12-04 09:35:00,15.36,15.39,15.25,15.35,1362750.0,15.36,15.39,15.25,15.35,1362750.0
2015-12-04 09:40:00,15.37,15.47,15.35,15.43,1069170.0,15.37,15.47,15.35,15.43,1069170.0
2015-12-04 09:45:00,15.42,15.45,15.4,15.42,309780.0,15.42,15.45,15.4,15.42,309780.0
2015-12-04 09:50:00,15.42,15.42,15.35,15.37,522360.0,15.42,15.42,15.35,15.37,522360.0
2015-12-04 09:55:00,15.35,15.38,15.33,15.34,499920.0,15.35,15.38,15.33,15.34,499920.0
2015-12-04 10:00:00,15.35,15.36,15.28,15.29,1280730.0,15.35,15.36,15.28,15.29,1280730.0
2015-12-04 10:05:00,15.28,15.3,15.27,15.28,1326780.0,15.28,15.3,15.27,15.28,1326780.0
2015-12-04 10:10:00,15.27,15.31,15.26,15.29,1535370.0,15.27,15.31,15.26,15.29,1535370.0
2015-12-04 10:15:00,15.29,15.31,15.27,15.28,505515.0,15.29,15.31,15.27,15.28,505515.0
2015-12-04 10:20:00,15.28,15.28,15.18,15.23,1071330.0,15.28,15.28,15.18,15.23,1071330.0
2015-12-04 10:25:00,15.23,15.26,15.22,15.25,820860.0,15.23,15.26,15.22,15.25,820860.0
2015-12-04 10:30:00,15.25,15.27,15.23,15.27,417585.0,15.25,15.27,15.23,15.27,417585.0
2015-12-04 10:35:00,15.27,15.29,15.24,15.28,384360.0,15.27,15.29,15.24,15.28,384360.0
2015-12-04 10:40:00,15.28,15.28,15.24,15.28,585075.0,15.28,15.28,15.24,15.28,585075.0
2015-12-04 10:45:00,15.28,15.3,15.28,15.3,530130.0,15.28,15.3,15.28,15.3,530130.0
2015-12-04 10:50:00,15.31,15.35,15.29,15.33,542370.0,15.31,15.35,15.29,15.33,542370.0
2015-12-04 10:55:00,15.33,15.36,15.31,15.35,773790.0,15.33,15.36,15.31,15.35,773790.0
2015-12-04 11:00:00,15.35,15.35,15.3,15.31,367200.0,15.35,15.35,15.3,15.31,367200.0
2015-12-04 11:05:00,15.31,15.32,15.29,15.29,330225.0,15.31,15.32,15.29,15.29,330225.0
2015-12-04 11:10:00,15.29,15.32,15.29,15.3,278010.0,15.29,15.32,15.29,15.3,278010.0
2015-12-04 11:15:00,15.3,15.3,15.27,15.3,763995.0,15.3,15.3,15.27,15.3,763995.0
2015-12-04 11:20:00,15.3,15.37,15.28,15.37,455670.0,15.3,15.37,15.28,15.37,455670.0
2015-12-04 11:25:00,15.37,15.39,15.35,15.35,597945.0,15.37,15.39,15.35,15.35,597945.0
2015-12-04 11:30:00,15.35,15.38,15.34,15.35,229650.0,15.35,15.38,15.34,15.35,229650.0
2015-12-04 11:35:00,15.35,15.36,15.33,15.35,222540.0,15.35,15.36,15.33,15.35,222540.0
2015-12-04 11:40:00,15.34,15.34,15.32,15.33,361935.0,15.34,15.34,15.32,15.33,361935.0
2015-12-04 11:45:00,15.33,15.34,15.32,15.32,230445.0,15.33,15.34,15.32,15.32,230445.0
2015-12-04 11:50:00,15.32,15.32,15.3,15.31,260640.0,15.32,15.32,15.3,15.31,260640.0
2015-12-04 11:55:00,15.32,15.34,15.31,15.32,104820.0,15.32,15.34,15.31,15.32,104820.0
2015-12-04 12:00:00,15.32,15.33,15.32,15.32,75510.0,15.32,15.33,15.32,15.32,75510.0
2015-12-04 12:05:00,15.33,15.36,15.33,15.35,246585.0,15.33,15.36,15.33,15.35,246585.0
2015-12-04 12:10:00,15.34,15.37,15.34,15.36,199770.0,15.34,15.37,15.34,15.36,199770.0
2015-12-04 12:15:00,15.36,15.36,15.34,15.35,279945.0,15.36,15.36,15.34,15.35,279945.0
2015-12-04 12:20:00,15.35,15.36,15.34,15.35,124875.0,15.35,15.36,15.34,15.35,124875.0
2015-12-04 12:25:00,15.35,15.38,15.35,15.36,350325.0,15.35,15.38,15.35,15.36,350325.0
2015-12-04 12:30:00,15.36,15.44,15.36,15.43,432075.0,15.36,15.44,15.36,15.43,432075.0
2015-12-04 12:35:00,15.43,15.47,15.43,15.45,245415.0,15.43,15.47,15.43,15.45,245415.0
2015-12-04 12:40:00,15.46,15.46,15.42,15.42,523470.0,15.46,15.46,15.42,15.42,523470.0
2015-12-04 12:45:00,15.41,15.42,15.38,15.39,232170.0,15.41,15.42,15.38,15.39,232170.0
2015-12-04 12:50:00,15.39,15.41,15.37,15.37,190200.0,15.39,15.41,15.37,15.37,190200.0
2015-12-04 12:55:00,15.37,15.4,15.36,15.4,93915.0,15.37,15.4,15.36,15.4,93915.0
2015-12-04 13:00:00,15.39,15.41,15.38,15.4,52005.0,15.39,15.41,15.38,15.4,52005.0
2015-12-04 13:05:00,15.39,15.4,15.38,15.4,389640.0,15.39,15.4,15.38,15.4,389640.0
2015-12-04 13:10:00,15.4,15.41,15.37,15.39,138150.0,15.4,15.41,15.37,15.39,138150.0
2015-12-04 13:15:00,15.38,15.38,15.34,15.35,196575.0,15.38,15.38,15.34,15.35,196575.0
2015-12-04 13:20:00,15.36,15.36,15.33,15.35,170760.0,15.36,15.36,15.33,15.35,170760.0
2015-12-04 13:25:00,15.34,15.37,15.34,15.36,490890.0,15.34,15.37,15.34,15.36,490890.0
2015-12-04 13:30:00,15.36,15.37,15.34,15.34,418395.0,15.36,15.37,15.34,15.34,418395.0
2015-12-04 13:35:00,15.34,15.36,15.33,15.34,223230.0,15.34,15.36,15.33,15.34,223230.0
2015-12-04 13:40:00,15.34,15.35,15.32,15.35,208260.0,15.34,15.35,15.32,15.35,208260.0
2015-12-04 13:45:00,15.35,15.37,15.34,15.36,246810.0,15.35,15.37,15.34,15.36,246810.0
2015-12-04 13:50:00,15.36,15.39,15.36,15.39,170550.0,15.36,15.39,15.36,15.39,170550.0
2015-12-04 13:55:00,15.39,15.4,15.35,15.35,866400.0,15.39,15.4,15.35,15.35,866400.0
2015-12-04 14:00:00,15.35,15.36,15.34,15.35,142950.0,15.35,15.36,15.34,15.35,142950.0
2015-12-04 14:05:00,15.35,15.36,15.33,15.35,145080.0,15.35,15.36,15.33,15.35,145080.0
2015-12-04 14:10:00,15.35,15.35,15.33,15.33,124005.0,15.35,15.35,15.33,15.33,124005.0
2015-12-04 14:15:00,15.33,15.34,15.32,15.32,162795.0,15.33,15.34,15.32,15.32,162795.0
2015-12-04 14:20:00,15.32,15.34,15.32,15.34,156705.0,15.32,15.34,15.32,15.34,156705.0
2015-12-04 14:25:00,15.34,15.37,15.34,15.37,125325.0,15.34,15.37,15.34,15.37,125325.0
2015-12-04 14:30:00,15.37,15.37,15.35,15.37,155940.0,15.37,15.37,15.35,15.37,155940.0
2015-12-04 14:35:00,15.37,15.39,15.37,15.38,276765.0,15.37,15.39,15.37,15.38,276765.0
2015-12-04 14:40:00,15.38,15.4,15.38,15.4,301200.0,15.38,15.4,15.38,15.4,301200.0
2015-12-04 14:45:00,15.4,15.41,15.37,15.39,271890.0,15.4,15.41,15.37,15.39,271890.0
2015-12-04 14:50:00,15.39,15.41,15.38,15.4,238920.0,15.39,15.41,15.38,15.4,238920.0
2015-12-04 14:55:00,15.41,15.42,15.39,15.4,257985.0,15.41,15.42,15.39,15.4,257985.0
2015-12-04 15:00:00,15.41,15.42,15.4,15.41,160485.0,15.41,15.42,15.4,15.41,160485.0
2015-12-04 15:05:00,15.41,15.41,15.39,15.41,172500.0,15.41,15.41,15.39,15.41,172500.0
2015-12-04 15:10:00,15.41,15.43,15.41,15.42,205260.0,15.41,15.43,15.41,15.42,205260.0
2015-12-04 15:15:00,15.41,15.43,15.41,15.42,137700.0,15.41,15.43,15.41,15.42,137700.0
2015-12-04 15:20:00,15.43,15.43,15.41,15.41,201615.0,15.43,15.43,15.41,15.41,201615.0
2015-12-04 15:25:00,15.42,15.42,15.4,15.41,239430.0,15.42,15.42,15.4,15.41,239430.0
2015-12-04 15:30:00,15.41,15.41,15.39,15.4,370140.0,15.41,15.41,15.39,15.4,370140.0
2015-12-04 15:35:00,15.39,15.4,15.35,15.35,369465.0,15.39,15.4,15.35,15.35,369465.0
2015-12-04 15:40:00,15.35,15.37,15.35,15.36,450015.0,15.35,15.37,15.35,15.36,450015.0
2015-12-04 15:45:00,15.35,15.36,15.35,15.36,457110.0,15.35,15.36,15.35,15.36,457110.0
2015-12-04 15:50:00,15.37,15.38,15.36,15.36,464850.0,15.37,15.38,15.36,15.36,464850.0
2015-12-04 15:55:00,15.37,15.37,15.34,15.35,1257615.0,15.37,15.37,15.34,15.35,1257615.0
2015-12-07 09:30:00,15.18,15.29,15.08,15.18,2273655.0,15.18,15.29,15.08,15.18,2273655.0
2015-12-07 09:35:00,15.18,15.23,15.18,15.21,731175.0,15.18,15.23,15.18,15.21,731175.0
2015-12-07 09:40:00,15.22,15.27,15.2,15.24,816390.0,15.22,15.27,15.2,15.24,816390.0
2015-12-07 09:45:00,15.24,15.37,15.23,15.27,1188795.0,15.24,15.37,15.23,15.27,1188795.0
2015-12-07 09:50:00,15.27,15.32,15.25,15.32,428580.0,15.27,15.32,15.25,15.32,428580.0
2015-12-07 09:55:00,15.31,15.31,15.23,15.23,478830.0,15.31,15.31,15.23,15.23,478830.0
2015-12-07 10:00:00,15.23,15.24,15.14,15.2,617160.0,15.23,15.24,15.14,15.2,617160.0
2015-12-07 10:05:00,15.18,15.19,15.13,15.14,521130.0,15.18,15.19,15.13,15.14,521130.0
2015-12-07 10:10:00,15.14,15.19,15.14,15.15,488085.0,15.14,15.19,15.14,15.15,488085.0
2015-12-07 10:15:00,15.14,15.24,15.14,15.21,607890.0,15.14,15.24,15.14,15.21,607890.0
2015-12-07 10:20:00,15.22,15.24,15.18,15.23,429345.0,15.22,15.24,15.18,15.23,429345.0
2015-12-07 10:25:00,15.23,15.24,15.2,15.23,382335.0,15.23,15.24,15.2,15.23,382335.0
2015-12-07 10:30:00,15.23,15.23,15.16,15.18,272250.0,15.23,15.23,15.16,15.18,272250.0
2015-12-07 10:35:00,15.17,15.24,15.16,15.23,301230.0,15.17,15.24,15.16,15.23,301230.0
2015-12-07 10:40:00,15.23,15.24,15.21,15.22,251265.0,15.23,15.24,15.21,15.22,251265.0
2015-12-07 10:45:00,15.22,15.26,15.21,15.24,519990.0,15.22,15.26,15.21,15.24,519990.0
2015-12-07 10:50:00,15.24,15.31,15.24,15.3,408405.0,15.24,15.31,15.24,15.3,408405.0
2015-12-07 10:55:00,15.31,15.33,15.29,15.33,431610.0,15.31,15.33,15.29,15.33,431610.0
2015-12-07 11:00:00,15.32,15.45,15.31,15.41,1191750.0,15.32,15.45,15.31,15.41,1191750.0
2015-12-07 11:05:00,15.41,15.52,15.41,15.52,1197330.0,15.41,15.52,15.41,15.52,1197330.0
2015-12-07 11:10:00,15.51,15.51,15.43,15.44,760995.0,15.51,15.51,15.43,15.44,760995.0
2015-12-07 11:15:00,15.44,15.45,15.38,15.39,210255.0,15.44,15.45,15.38,15.39,210255.0
2015-12-07 11:20:00,15.41,15.42,15.37,15.37,183645.0,15.41,15.42,15.37,15.37,183645.0
2015-12-07 11:25:00,15.37,15.39,15.32,15.33,364200.0,15.37,15.39,15.32,15.33,364200.0
2015-12-07 11:30:00,15.33,15.42,15.33,15.42,391980.0,15.33,15.42,15.33,15.42,391980.0
2015-12-07 11:35:00,15.42,15.48,15.42,15.48,322650.0,15.42,15.48,15.42,15.48,322650.0
2015-12-07 11:40:00,15.48,15.56,15.47,15.56,952275.0,15.48,15.56,15.47,15.56,952275.0
2015-12-07 11:45:00,15.55,15.55,15.5,15.53,572820.0,15.55,15.55,15.5,15.53,572820.0
2015-12-07 11:50:00,15.53,15.59,15.53,15.59,679800.0,15.53,15.59,15.53,15.59,679800.0
2015-12-07 11:55:00,15.59,15.6,15.58,15.58,433080.0,15.59,15.6,15.58,15.58,433080.0
2015-12-07 12:00:00,15.59,15.59,15.49,15.49,445815.0,15.59,15.59,15.49,15.49,445815.0
2015-12-07 12:05:00,15.49,15.51,15.49,15.51,279315.0,15.49,15.51,15.49,15.51,279315.0
2015-12-07 12:10:00,15.51,15.58,15.51,15.58,192900.0,15.51,15.58,15.51,15.58,192900.0
2015-12-07 12:15:00,15.58,15.63,15.58,15.63,488085.0,15.58,15.63,15.58,15.63,488085.0
2015-12-07 12:20:00,15.63,15.67,15.63,15.66,470325.0,15.63,15.67,15.63,15.66,470325.0
2015-12-07 12:25:00,15.66,15.71,15.66,15.67,910215.0,15.66,15.71,15.66,15.67,910215.0
2015-12-07 12:30:00,15.67,15.71,15.63,15.64,536535.0,15.67,15.71,15.63,15.64,536535.0
2015-12-07 12:35:00,15.63,15.64,15.6,15.61,429915.0,15.63,15.64,15.6,15.61,429915.0
2015-12-07 12:40:00,15.62,15.65,15.61,15.63,238125.0,15.62,15.65,15.61,15.63,238125.0
2015-12-07 12:45:00,15.63,15.68,15.63,15.67,505980.0,15.63,15.68,15.63,15.67,505980.0
2015-12-07 12:50:00,15.67,15.68,15.6,15.62,549060.0,15.67,15.68,15.6,15.62,549060.0
2015-12-07 12:55:00,15.61,15.65,15.6,15.64,427200.0,15.61,15.65,15.6,15.64,427200.0
2015-12-07 13:00:00,15.63,15.63,15.56,15.6,338235.0,15.63,15.63,15.56,15.6,338235.0
2015-12-07 13:05:00,15.59,15.65,15.59,15.64,323370.0,15.59,15.65,15.59,15.64,323370.0
2015-12-07 13:10:00,15.64,15.65,15.59,15.59,324585.0,15.64,15.65,15.59,15.59,324585.0
2015-12-07 13:15:00,15.59,15.61,15.58,15.6,113550.0,15.59,15.61,15.58,15.6,113550.0
2015-12-07 13:20:00,15.6,15.6,15.59,15.59,160500.0,15.6,15.6,15.59,15.59,160500.0
2015-12-07 13:25:00,15.59,15.61,15.58,15.61,288735.0,15.59,15.61,15.58,15.61,288735.0
2015-12-07 13:30:00,15.6,15.62,15.59,15.6,299880.0,15.6,15.62,15.59,15.6,299880.0
2015-12-07 13:35:00,15.6,15.62,15.59,15.6,242565.0,15.6,15.62,15.59,15.6,242565.0
2015-12-07 13:40:00,15.6,15.6,15.55,15.55,379095.0,15.6,15.6,15.55,15.55,379095.0
2015-12-07 13:45:00,15.55,15.56,15.5,15.51,378465.0,15.55,15.56,15.5,15.51,378465.0
2015-12-07 13:50:00,15.51,15.52,15.51,15.51,173340.0,15.51,15.52,15.51,15.51,173340.0
2015-12-07 13:55:00,15.51,15.53,15.48,15.53,342135.0,15.51,15.53,15.48,15.53,342135.0
2015-12-07 14:00:00,15.52,15.57,15.51,15.57,354180.0,15.52,15.57,15.51,15.57,354180.0
2015-12-07 14:05:00,15.58,15.59,15.53,15.54,465750.0,15.58,15.59,15.53,15.54,465750.0
2015-12-07 14:10:00,15.54,15.54,15.48,15.5,166005.0,15.54,15.54,15.48,15.5,166005.0
2015-12-07 14:15:00,15.5,15.52,15.5,15.51,166290.0,15.5,15.52,15.5,15.51,166290.0
2015-12-07 14:20:00,15.5,15.53,15.48,15.49,210555.0,15.5,15.53,15.48,15.49,210555.0
2015-12-07 14:25:00,15.49,15.5,15.47,15.48,180630.0,15.49,15.5,15.47,15.48,180630.0
2015-12-07 14:30:00,15.48,15.49,15.42,15.43,429840.0,15.48,15.49,15.42,15.43,429840.0
2015-12-07 14:35:00,15.44,15.45,15.42,15.42,447135.0,15.44,15.45,15.42,15.42,447135.0
2015-12-07 14:40:00,15.42,15.44,15.38,15.38,190305.0,15.42,15.44,15.38,15.38,190305.0
2015-12-07 14:45:00,15.39,15.44,15.38,15.44,316080.0,15.39,15.44,15.38,15.44,316080.0
2015-12-07 14:50:00,15.44,15.45,15.43,15.44,236940.0,15.44,15.45,15.43,15.44,236940.0
2015-12-07 14:55:00,15.44,15.45,15.39,15.4,444285.0,15.44,15.45,15.39,15.4,444285.0
2015-12-07 15:00:00,15.4,15.42,15.39,15.4,162210.0,15.4,15.42,15.39,15.4,162210.0
2015-12-07 15:05:00,15.39,15.43,15.39,15.43,176295.0,15.39,15.43,15.39,15.43,176295.0
2015-12-07 15:10:00,15.43,15.43,15.39,15.4,148350.0,15.43,15.43,15.39,15.4,148350.0
2015-12-07 15:15:00,15.39,15.41,15.39,15.41,166050.0,15.39,15.41,15.39,15.41,166050.0
2015-12-07 15:20:00,15.41,15.42,15.39,15.41,163770.0,15.41,15.42,15.39,15.41,163770.0
2015-12-07 15:25:00,15.4,15.4,15.37,15.38,790905.0,15.4,15.4,15.37,15.38,790905.0
2015-12-07 15:30:00,15.38,15.41,15.37,15.4,199245.0,15.38,15.41,15.37,15.4,199245.0
2015-12-07 15:35:00,15.39,15.4,15.38,15.39,199380.0,15.39,15.4,15.38,15.39,199380.0
2015-12-07 15:40:00,15.39,15.42,15.39,15.41,306690.0,15.39,15.42,15.39,15.41,306690.0
2015-12-07 15:45:00,15.41,15.44,15.4,15.43,478290.0,15.41,15.44,15.4,15.43,478290.0
2015-12-07 15:50:00,15.43,15.44,15.42,15.44,576900.0,15.43,15.44,15.42,15.44,576900.0
2015-12-07 15:55:00,15.44,15.44,15.38,15.4,1435440.0,15.44,15.44,15.38,15.4,1435440.0
2015-12-08 09:30:00,15.17,15.23,15.11,15.11,1653765.0,15.17,15.23,15.11,15.11,1653765.0
2015-12-08 09:35:00,15.13,15.24,15.11,15.17,1098060.0,15.13,15.24,15.11,15.17,1098060.0
2015-12-08 09:40:00,15.15,15.19,15.12,15.16,1140270.0,15.15,15.19,15.12,15.16,1140270.0
2015-12-08 09:45:00,15.17,15.25,15.14,15.23,865305.0,15.17,15.25,15.14,15.23,865305.0
2015-12-08 09:50:00,15.22,15.25,15.18,15.21,551430.0,15.22,15.25,15.18,15.21,551430.0
2015-12-08 09:55:00,15.22,15.23,15.13,15.15,693585.0,15.22,15.23,15.13,15.15,693585.0
2015-12-08 10:00:00,15.16,15.16,15.12,15.13,546915.0,15.16,15.16,15.12,15.13,546915.0
2015-12-08 10:05:00,15.15,15.15,15.02,15.07,1432335.0,15.15,15.15,15.02,15.07,1432335.0
2015-12-08 10:10:00,15.07,15.09,15.05,15.08,476520.0,15.07,15.09,15.05,15.08,476520.0
2015-12-08 10:15:00,15.08,15.08,14.97,14.99,766860.0,15.08,15.08,14.97,14.99,766860.0
2015-12-08 10:20:00,14.99,15.01,14.97,15.01,479235.0,14.99,15.01,14.97,15.01,479235.0
2015-12-08 10:25:00,15.01,15.01,14.95,14.99,656250.0,15.01,15.01,14.95,14.99,656250.0
2015-12-08 10:30:00,14.99,15.04,14.97,15.04,771240.0,14.99,15.04,14.97,15.04,771240.0
2015-12-08 10:35:00,15.04,15.07,15.03,15.06,768660.0,15.04,15.07,15.03,15.06,768660.0
2015-12-08 10:40:00,15.05,15.09,15.05,15.07,972330.0,15.05,15.09,15.05,15.07,972330.0
2015-12-08 10:45:00,15.07,15.11,15.07,15.11,668595.0,15.07,15.11,15.07,15.11,668595.0
2015-12-08 10:50:00,15.11,15.11,15.06,15.07,1049460.0,15.11,15.11,15.06,15.07,1049460.0
2015-12-08 10:55:00,15.07,15.09,15.04,15.08,718365.0,15.07,15.09,15.04,15.08,718365.0
2015-12-08 11:00:00,15.09,15.14,15.09,15.14,786540.0,15.09,15.14,15.09,15.14,786540.0
2015-12-08 11:05:00,15.14,15.14,15.1,15.11,502995.0,15.14,15.14,15.1,15.11,502995.0
2015-12-08 11:10:00,15.1,15.1,15.05,15.06,647430.0,15.1,15.1,15.05,15.06,647430.0
2015-12-08 11:15:00,15.07,15.08,15.04,15.08,285345.0,15.07,15.08,15.04,15.08,285345.0
2015-12-08 11:20:00,15.08,15.14,15.08,15.12,691830.0,15.08,15.14,15.08,15.12,691830.0
2015-12-08 11:25:00,15.12,15.16,15.1,15.14,628080.0,15.12,15.16,15.1,15.14,628080.0
2015-12-08 11:30:00,15.14,15.17,15.12,15.13,521295.0,15.14,15.17,15.12,15.13,521295.0
2015-12-08 11:35:00,15.12,15.14,15.11,15.11,166800.0,15.12,15.14,15.11,15.11,166800.0
2015-12-08 11:40:00,15.11,15.15,15.1,15.14,261855.0,15.11,15.15,15.1,15.14,261855.0
2015-12-08 11:45:00,15.14,15.14,15.12,15.13,137805.0,15.14,15.14,15.12,15.13,137805.0
2015-12-08 11:50:00,15.13,15.14,15.1,15.14,114330.0,15.13,15.14,15.1,15.14,114330.0
2015-12-08 11:55:00,15.16,15.21,15.14,15.21,592515.0,15.16,15.21,15.14,15.21,592515.0
2015-12-08 12:00:00,15.21,15.22,15.17,15.17,430695.0,15.21,15.22,15.17,15.17,430695.0
2015-12-08 12:05:00,15.16,15.18,15.15,15.17,117750.0,15.16,15.18,15.15,15.17,117750.0
2015-12-08 12:10:00,15.17,15.18,15.15,15.17,163635.0,15.17,15.18,15.15,15.17,163635.0
2015-12-08 12:15:00,15.16,15.17,15.13,15.14,244110.0,15.16,15.17,15.13,15.14,244110.0
2015-12-08 12:20:00,15.14,15.15,15.13,15.14,248580.0,15.14,15.15,15.13,15.14,248580.0
2015-12-08 12:25:00,15.14,15.15,15.13,15.14,278955.0,15.14,15.15,15.13,15.14,278955.0
2015-12-08 12:30:00,15.14,15.15,15.13,15.14,141975.0,15.14,15.15,15.13,15.14,141975.0
2015-12-08 12:35:00,15.13,15.17,15.13,15.17,87000.0,15.13,15.17,15.13,15.17,87000.0
2015-12-08 12:40:00,15.17,15.17,15.14,15.14,245865.0,15.17,15.17,15.14,15.14,245865.0
2015-12-08 12:45:00,15.13,15.14,15.09,15.11,222435.0,15.13,15.14,15.09,15.11,222435.0
2015-12-08 12:50:00,15.11,15.14,15.11,15.12,493080.0,15.11,15.14,15.11,15.12,493080.0
2015-12-08 12:55:00,15.12,15.12,15.1,15.12,158400.0,15.12,15.12,15.1,15.12,158400.0
2015-12-08 13:00:00,15.12,15.14,15.1,15.12,200160.0,15.12,15.14,15.1,15.12,200160.0
2015-12-08 13:05:00,15.12,15.13,15.09,15.1,123540.0,15.12,15.13,15.09,15.1,123540.0
2015-12-08 13:10:00,15.1,15.11,15.07,15.09,215505.0,15.1,15.11,15.07,15.09,215505.0
2015-12-08 13:15:00,15.09,15.09,15.06,15.06,416955.0,15.09,15.09,15.06,15.06,416955.0
2015-12-08 13:20:00,15.06,15.07,15.06,15.06,137565.0,15.06,15.07,15.06,15.06,137565.0
2015-12-08 13:25:00,15.06,15.1,15.06,15.07,139200.0,15.06,15.1,15.06,15.07,139200.0
2015-12-08 13:30:00,15.09,15.13,15.09,15.11,166740.0,15.09,15.13,15.09,15.11,166740.0
2015-12-08 13:35:00,15.11,15.14,15.11,15.12,206400.0,15.11,15.14,15.11,15.12,206400.0
2015-12-08 13:40:00,15.11,15.12,15.11,15.11,114165.0,15.11,15.12,15.11,15.11,114165.0
2015-12-08 13:45:00,15.11,15.12,15.11,15.11,85800.0,15.11,15.12,15.11,15.11,85800.0
2015-12-08 13:50:00,15.11,15.14,15.1,15.13,129720.0,15.11,15.14,15.1,15.13,129720.0
2015-12-08 13:55:00,15.14,15.15,15.11,15.13,204240.0,15.14,15.15,15.11,15.13,204240.0
2015-12-08 14:00:00,15.13,15.14,15.1,15.14,222075.0,15.13,15.14,15.1,15.14,222075.0
2015-12-08 14:05:00,15.14,15.15,15.12,15.15,253860.0,15.14,15.15,15.12,15.15,253860.0
2015-12-08 14:10:00,15.15,15.18,15.15,15.15,315720.0,15.15,15.18,15.15,15.15,315720.0
2015-12-08 14:15:00,15.15,15.16,15.14,15.15,146025.0,15.15,15.16,15.14,15.15,146025.0
2015-12-08 14:20:00,15.15,15.16,15.13,15.13,105000.0,15.15,15.16,15.13,15.13,105000.0
2015-12-08 14:25:00,15.13,15.14,15.12,15.13,159825.0,15.13,15.14,15.12,15.13,159825.0
2015-12-08 14:30:00,15.13,15.14,15.11,15.11,108330.0,15.13,15.14,15.11,15.11,108330.0
2015-12-08 14:35:00,15.12,15.12,15.1,15.1,371670.0,15.12,15.12,15.1,15.1,371670.0
2015-12-08 14:40:00,15.1,15.12,15.09,15.11,180210.0,15.1,15.12,15.09,15.11,180210.0
2015-12-08 14:45:00,15.12,15.14,15.11,15.12,116595.0,15.12,15.14,15.11,15.12,116595.0
2015-12-08 14:50:00,15.13,15.16,15.13,15.15,147765.0,15.13,15.16,15.13,15.15,147765.0
2015-12-08 14:55:00,15.14,15.16,15.12,15.13,256200.0,15.14,15.16,15.12,15.13,256200.0
2015-12-08 15:00:00,15.13,15.14,15.11,15.13,146460.0,15.13,15.14,15.11,15.13,146460.0
2015-12-08 15:05:00,15.13,15.14,15.12,15.14,173760.0,15.13,15.14,15.12,15.14,173760.0
2015-12-08 15:10:00,15.14,15.14,15.1,15.1,159480.0,15.14,15.14,15.1,15.1,159480.0
2015-12-08 15:15:00,15.1,15.13,15.1,15.13,115845.0,15.1,15.13,15.1,15.13,115845.0
2015-12-08 15:20:00,15.13,15.17,15.12,15.15,372600.0,15.13,15.17,15.12,15.15,372600.0
2015-12-08 15:25:00,15.15,15.15,15.13,15.13,227775.0,15.15,15.15,15.13,15.13,227775.0
2015-12-08 15:30:00,15.13,15.13,15.1,15.12,467310.0,15.13,15.13,15.1,15.12,467310.0
2015-12-08 15:35:00,15.13,15.14,15.12,15.12,167925.0,15.13,15.14,15.12,15.12,167925.0
2015-12-08 15:40:00,15.13,15.14,15.12,15.12,319260.0,15.13,15.14,15.12,15.12,319260.0
2015-12-08 15:45:00,15.12,15.14,15.1,15.13,727995.0,15.12,15.14,15.1,15.13,727995.0
2015-12-08 15:50:00,15.14,15.14,15.1,15.11,813525.0,15.14,15.14,15.1,15.11,813525.0
2015-12-08 15:55:00,15.12,15.13,15.08,15.12,1777620.0,15.12,15.13,15.08,15.12,1777620.0
2015-12-09 09:30:00,15.11,15.11,15.04,15.07,498585.0,15.11,15.11,15.04,15.07,498585.0
2015-12-09 09:35:00,15.07,15.17,15.05,15.15,902775.0,15.07,15.17,15.05,15.15,902775.0
2015-12-09 09:40:00,15.14,15.14,15.09,15.12,190935.0,15.14,15.14,15.09,15.12,190935.0
2015-12-09 09:45:00,15.11,15.16,15.1,15.15,372705.0,15.11,15.16,15.1,15.15,372705.0
2015-12-09 09:50:00,15.14,15.16,15.11,15.11,388020.0,15.14,15.16,15.11,15.11,388020.0
2015-12-09 09:55:00,15.13,15.15,15.12,15.12,206685.0,15.13,15.15,15.12,15.12,206685.0
2015-12-09 10:00:00,15.14,15.15,15.09,15.12,785640.0,15.14,15.15,15.09,15.12,785640.0
2015-12-09 10:05:00,15.12,15.14,15.1,15.11,672330.0,15.12,15.14,15.1,15.11,672330.0
2015-12-09 10:10:00,15.12,15.15,15.11,15.11,994275.0,15.12,15.15,15.11,15.11,994275.0
2015-12-09 10:15:00,15.11,15.14,15.09,15.11,589020.0,15.11,15.14,15.09,15.11,589020.0
2015-12-09 10:20:00,15.1,15.12,15.09,15.1,517170.0,15.1,15.12,15.09,15.1,517170.0
2015-12-09 10:25:00,15.09,15.1,15.04,15.04,565920.0,15.09,15.1,15.04,15.04,565920.0
2015-12-09 10:30:00,15.05,15.09,15.04,15.06,392475.0,15.05,15.09,15.04,15.06,392475.0
2015-12-09 10:35:00,15.06,15.08,15.06,15.08,142650.0,15.06,15.08,15.06,15.08,142650.0
2015-12-09 10:40:00,15.08,15.12,15.08,15.09,291735.0,15.08,15.12,15.08,15.09,291735.0
2015-12-09 10:45:00,15.09,15.13,15.08,15.08,264435.0,15.09,15.13,15.08,15.08,264435.0
2015-12-09 10:50:00,15.09,15.1,15.07,15.09,296235.0,15.09,15.1,15.07,15.09,296235.0
2015-12-09 10:55:00,15.1,15.13,15.08,15.12,369735.0,15.1,15.13,15.08,15.12,369735.0
2015-12-09 11:00:00,15.12,15.14,15.12,15.12,347250.0,15.12,15.14,15.12,15.12,347250.0
2015-12-09 11:05:00,15.12,15.14,15.1,15.1,178275.0,15.12,15.14,15.1,15.1,178275.0
2015-12-09 11:10:00,15.1,15.1,15.08,15.09,348105.0,15.1,15.1,15.08,15.09,348105.0
2015-12-09 11:15:00,15.1,15.1,15.01,15.03,592770.0,15.1,15.1,15.01,15.03,592770.0
2015-12-09 11:20:00,15.01,15.03,15.0,15.01,473055.0,15.01,15.03,15.0,15.01,473055.0
2015-12-09 11:25:00,15.01,15.02,14.99,14.99,138645.0,15.01,15.02,14.99,14.99,138645.0
2015-12-09 11:30:00,14.99,15.0,14.95,14.95,368625.0,14.99,15.0,14.95,14.95,368625.0
2015-12-09 11:35:00,14.95,14.97,14.93,14.96,536775.0,14.95,14.97,14.93,14.96,536775.0
2015-12-09 11:40:00,14.96,14.97,14.91,14.91,507180.0,14.96,14.97,14.91,14.91,507180.0
2015-12-09 11:45:00,14.9,14.92,14.84,14.86,1295880.0,14.9,14.92,14.84,14.86,1295880.0
2015-12-09 11:50:00,14.85,14.86,14.81,14.81,946650.0,14.85,14.86,14.81,14.81,946650.0
2015-12-09 11:55:00,14.81,14.82,14.72,14.76,1751700.0,14.81,14.82,14.72,14.76,1751700.0
2015-12-09 12:00:00,14.75,14.88,14.75,14.85,1202910.0,14.75,14.88,14.75,14.85,1202910.0
2015-12-09 12:05:00,14.84,14.87,14.82,14.85,343275.0,14.84,14.87,14.82,14.85,343275.0
2015-12-09 12:10:00,14.84,14.85,14.79,14.79,289665.0,14.84,14.85,14.79,14.79,289665.0
2015-12-09 12:15:00,14.79,14.81,14.73,14.74,577455.0,14.79,14.81,14.73,14.74,577455.0
2015-12-09 12:20:00,14.74,14.78,14.72,14.77,646905.0,14.74,14.78,14.72,14.77,646905.0
2015-12-09 12:25:00,14.78,14.8,14.75,14.76,314730.0,14.78,14.8,14.75,14.76,314730.0
2015-12-09 12:30:00,14.75,14.77,14.71,14.74,409545.0,14.75,14.77,14.71,14.74,409545.0
2015-12-09 12:35:00,14.74,14.76,14.73,14.74,287160.0,14.74,14.76,14.73,14.74,287160.0
2015-12-09 12:40:00,14.74,14.77,14.72,14.77,485895.0,14.74,14.77,14.72,14.77,485895.0
2015-12-09 12:45:00,14.77,14.81,14.76,14.81,871500.0,14.77,14.81,14.76,14.81,871500.0
2015-12-09 12:50:00,14.81,14.84,14.8,14.83,470625.0,14.81,14.84,14.8,14.83,470625.0
2015-12-09 12:55:00,14.83,14.85,14.82,14.83,239595.0,14.83,14.85,14.82,14.83,239595.0
2015-12-09 13:00:00,14.83,14.89,14.82,14.88,469935.0,14.83,14.89,14.82,14.88,469935.0
2015-12-09 13:05:00,14.87,14.9,14.85,14.89,814050.0,14.87,14.9,14.85,14.89,814050.0
2015-12-09 13:10:00,14.89,14.92,14.87,14.89,422160.0,14.89,14.92,14.87,14.89,422160.0
2015-12-09 13:15:00,14.89,14.91,14.86,14.88,278715.0,14.89,14.91,14.86,14.88,278715.0
2015-12-09 13:20:00,14.88,14.9,14.85,14.89,188895.0,14.88,14.9,14.85,14.89,188895.0
2015-12-09 13:25:00,14.89,14.9,14.86,14.88,173850.0,14.89,14.9,14.86,14.88,173850.0
2015-12-09 13:30:00,14.87,14.93,14.86,14.93,422925.0,14.87,14.93,14.86,14.93,422925.0
2015-12-09 13:35:00,14.92,14.96,14.9,14.94,516720.0,14.92,14.96,14.9,14.94,516720.0
2015-12-09 13:40:00,14.94,14.97,14.93,14.93,210630.0,14.94,14.97,14.93,14.93,210630.0
2015-12-09 13:45:00,14.92,14.96,14.91,14.95,339540.0,14.92,14.96,14.91,14.95,339540.0
2015-12-09 13:50:00,14.94,15.02,14.94,15.0,379020.0,14.94,15.02,14.94,15.0,379020.0
2015-12-09 13:55:00,15.01,15.02,14.96,14.96,238620.0,15.01,15.02,14.96,14.96,238620.0
2015-12-09 14:00:00,14.96,14.97,14.95,14.96,306135.0,14.96,14.97,14.95,14.96,306135.0
2015-12-09 14:05:00,14.96,14.98,14.92,14.94,514635.0,14.96,14.98,14.92,14.94,514635.0
2015-12-09 14:10:00,14.94,14.97,14.93,14.96,305880.0,14.94,14.97,14.93,14.96,305880.0
2015-12-09 14:15:00,14.96,14.97,14.92,14.92,172635.0,14.96,14.97,14.92,14.92,172635.0
2015-12-09 14:20:00,14.92,14.93,14.91,14.93,253545.0,14.92,14.93,14.91,14.93,253545.0
2015-12-09 14:25:00,14.92,14.96,14.92,14.95,1031340.0,14.92,14.96,14.92,14.95,1031340.0
2015-12-09 14:30:00,14.95,14.97,14.94,14.94,487185.0,14.95,14.97,14.94,14.94,487185.0
2015-12-09 14:35:00,14.94,14.97,14.92,14.97,497925.0,14.94,14.97,14.92,14.97,497925.0
2015-12-09 14:40:00,14.96,14.97,14.95,14.97,233850.0,14.96,14.97,14.95,14.97,233850.0
2015-12-09 14:45:00,14.96,14.98,14.95,14.97,323340.0,14.96,14.98,14.95,14.97,323340.0
2015-12-09 14:50:00,14.97,15.0,14.97,15.0,310485.0,14.97,15.0,14.97,15.0,310485.0
2015-12-09 14:55:00,15.0,15.0,14.97,14.97,214185.0,15.0,15.0,14.97,14.97,214185.0
2015-12-09 15:00:00,14.97,15.01,14.96,14.98,605475.0,14.97,15.01,14.96,14.98,605475.0
2015-12-09 15:05:00,14.99,15.0,14.95,14.97,333990.0,14.99,15.0,14.95,14.97,333990.0
2015-12-09 15:10:00,14.97,14.98,14.94,14.97,395835.0,14.97,14.98,14.94,14.97,395835.0
2015-12-09 15:15:00,14.97,15.0,14.96,14.96,253635.0,14.97,15.0,14.96,14.96,253635.0
2015-12-09 15:20:00,14.97,15.0,14.96,14.97,486675.0,14.97,15.0,14.96,14.97,486675.0
2015-12-09 15:25:00,14.96,14.99,14.96,14.97,528195.0,14.96,14.99,14.96,14.97,528195.0
2015-12-09 15:30:00,14.98,15.0,14.96,14.97,452130.0,14.98,15.0,14.96,14.97,452130.0
2015-12-09 15:35:00,14.98,14.98,14.95,14.96,846360.0,14.98,14.98,14.95,14.96,846360.0
2015-12-09 15:40:00,14.96,14.98,14.95,14.96,396390.0,14.96,14.98,14.95,14.96,396390.0
2015-12-09 15:45:00,14.96,14.97,14.95,14.95,912810.0,14.96,14.97,14.95,14.95,912810.0
2015-12-09 15:50:00,14.95,14.97,14.95,14.96,717645.0,14.95,14.97,14.95,14.96,717645.0
2015-12-09 15:55:00,14.96,14.97,14.95,14.97,1658340.0,14.96,14.97,14.95,14.97,1658340.0
2015-12-10 09:30:00,14.98,15.03,14.91,15.02,558225.0,14.98,15.03,14.91,15.02,558225.0
2015-12-10 09:35:00,15.0,15.11,15.0,15.09,864150.0,15.0,15.11,15.0,15.09,864150.0
2015-12-10 09:40:00,15.08,15.16,15.07,15.14,908745.0,15.08,15.16,15.07,15.14,908745.0
2015-12-10 09:45:00,15.14,15.16,15.08,15.08,598890.0,15.14,15.16,15.08,15.08,598890.0
2015-12-10 09:50:00,15.08,15.11,15.05,15.05,372735.0,15.08,15.11,15.05,15.05,372735.0
2015-12-10 09:55:00,15.05,15.1,15.04,15.08,414480.0,15.05,15.1,15.04,15.08,414480.0
2015-12-10 10:00:00,15.09,15.12,15.06,15.08,264330.0,15.09,15.12,15.06,15.08,264330.0
2015-12-10 10:05:00,15.08,15.11,15.07,15.08,198345.0,15.08,15.11,15.07,15.08,198345.0
2015-12-10 10:10:00,15.08,15.09,15.02,15.08,330885.0,15.08,15.09,15.02,15.08,330885.0
2015-12-10 10:15:00,15.06,15.12,15.05,15.12,281265.0,15.06,15.12,15.05,15.12,281265.0
2015-12-10 10:20:00,15.12,15.15,15.11,15.12,311700.0,15.12,15.15,15.11,15.12,311700.0
2015-12-10 10:25:00,15.12,15.14,15.1,15.12,706845.0,15.12,15.14,15.1,15.12,706845.0
2015-12-10 10:30:00,15.13,15.16,15.11,15.11,437955.0,15.13,15.16,15.11,15.11,437955.0
2015-12-10 10:35:00,15.11,15.13,15.06,15.1,183615.0,15.11,15.13,15.06,15.1,183615.0
2015-12-10 10:40:00,15.09,15.13,15.09,15.12,158685.0,15.09,15.13,15.09,15.12,158685.0
2015-12-10 10:45:00,15.12,15.12,15.07,15.09,194550.0,15.12,15.12,15.07,15.09,194550.0
2015-12-10 10:50:00,15.08,15.09,15.04,15.06,204090.0,15.08,15.09,15.04,15.06,204090.0
2015-12-10 10:55:00,15.06,15.08,15.04,15.05,173895.0,15.06,15.08,15.04,15.05,173895.0
2015-12-10 11:00:00,15.05,15.07,15.04,15.07,448845.0,15.05,15.07,15.04,15.07,448845.0
2015-12-10 11:05:00,15.07,15.08,15.05,15.07,262410.0,15.07,15.08,15.05,15.07,262410.0
2015-12-10 11:10:00,15.07,15.08,15.05,15.07,78375.0,15.07,15.08,15.05,15.07,78375.0
2015-12-10 11:15:00,15.07,15.11,15.07,15.1,219465.0,15.07,15.11,15.07,15.1,219465.0
2015-12-10 11:20:00,15.11,15.13,15.1,15.11,356475.0,15.11,15.13,15.1,15.11,356475.0
2015-12-10 11:25:00,15.11,15.13,15.11,15.12,202755.0,15.11,15.13,15.11,15.12,202755.0
2015-12-10 11:30:00,15.12,15.13,15.11,15.12,162870.0,15.12,15.13,15.11,15.12,162870.0
2015-12-10 11:35:00,15.12,15.15,15.12,15.15,439110.0,15.12,15.15,15.12,15.15,439110.0
2015-12-10 11:40:00,15.15,15.18,15.14,15.15,434265.0,15.15,15.18,15.14,15.15,434265.0
2015-12-10 11:45:00,15.15,15.16,15.12,15.12,162930.0,15.15,15.16,15.12,15.12,162930.0
2015-12-10 11:50:00,15.13,15.13,15.09,15.09,304890.0,15.13,15.13,15.09,15.09,304890.0
2015-12-10 11:55:00,15.1,15.14,15.1,15.14,288450.0,15.1,15.14,15.1,15.14,288450.0
2015-12-10 12:00:00,15.14,15.15,15.13,15.13,213570.0,15.14,15.15,15.13,15.13,213570.0
2015-12-10 12:05:00,15.14,15.16,15.14,15.14,156930.0,15.14,15.16,15.14,15.14,156930.0
2015-12-10 12:10:00,15.15,15.15,15.13,15.14,117750.0,15.15,15.15,15.13,15.14,117750.0
2015-12-10 12:15:00,15.14,15.15,15.12,15.12,164400.0,15.14,15.15,15.12,15.12,164400.0
2015-12-10 12:20:00,15.14,15.14,15.13,15.14,116715.0,15.14,15.14,15.13,15.14,116715.0
2015-12-10 12:25:00,15.14,15.15,15.13,15.14,108000.0,15.14,15.15,15.13,15.14,108000.0
2015-12-10 12:30:00,15.14,15.14,15.12,15.13,132015.0,15.14,15.14,15.12,15.13,132015.0
2015-12-10 12:35:00,15.14,15.15,15.12,15.13,190350.0,15.14,15.15,15.12,15.13,190350.0
2015-12-10 12:40:00,15.14,15.14,15.12,15.14,214635.0,15.14,15.14,15.12,15.14,214635.0
2015-12-10 12:45:00,15.14,15.15,15.13,15.14,155115.0,15.14,15.15,15.13,15.14,155115.0
2015-12-10 12:50:00,15.15,15.16,15.14,15.15,145740.0,15.15,15.16,15.14,15.15,145740.0
2015-12-10 12:55:00,15.16,15.17,15.15,15.16,221835.0,15.16,15.17,15.15,15.16,221835.0
2015-12-10 13:00:00,15.16,15.16,15.14,15.15,165780.0,15.16,15.16,15.14,15.15,165780.0
2015-12-10 13:05:00,15.15,15.16,15.14,15.16,57000.0,15.15,15.16,15.14,15.16,57000.0
2015-12-10 13:10:00,15.15,15.16,15.14,15.16,232800.0,15.15,15.16,15.14,15.16,232800.0
2015-12-10 13:15:00,15.15,15.17,15.14,15.15,122310.0,15.15,15.17,15.14,15.15,122310.0
2015-12-10 13:20:00,15.15,15.17,15.15,15.17,78255.0,15.15,15.17,15.15,15.17,78255.0
2015-12-10 13:25:00,15.17,15.17,15.15,15.16,132000.0,15.17,15.17,15.15,15.16,132000.0
2015-12-10 13:30:00,15.15,15.16,15.15,15.15,80700.0,15.15,15.16,15.15,15.15,80700.0
2015-12-10 13:35:00,15.14,15.16,15.13,15.13,204795.0,15.14,15.16,15.13,15.13,204795.0
2015-12-10 13:40:00,15.13,15.14,15.11,15.13,495645.0,15.13,15.14,15.11,15.13,495645.0
2015-12-10 13:45:00,15.13,15.15,15.12,15.14,311490.0,15.13,15.15,15.12,15.14,311490.0
2015-12-10 13:50:00,15.14,15.14,15.13,15.13,251235.0,15.14,15.14,15.13,15.13,251235.0
2015-12-10 13:55:00,15.14,15.15,15.13,15.13,112500.0,15.14,15.15,15.13,15.13,112500.0
2015-12-10 14:00:00,15.13,15.15,15.13,15.15,172875.0,15.13,15.15,15.13,15.15,172875.0
2015-12-10 14:05:00,15.15,15.16,15.15,15.15,193350.0,15.15,15.16,15.15,15.15,193350.0
2015-12-10 14:10:00,15.15,15.16,15.13,15.15,353250.0,15.15,15.16,15.13,15.15,353250.0
2015-12-10 14:15:00,15.15,15.18,15.15,15.18,450285.0,15.15,15.18,15.15,15.18,450285.0
2015-12-10 14:20:00,15.17,15.19,15.17,15.18,386100.0,15.17,15.19,15.17,15.18,386100.0
2015-12-10 14:25:00,15.18,15.23,15.18,15.23,912705.0,15.18,15.23,15.18,15.23,912705.0
2015-12-10 14:30:00,15.23,15.23,15.2,15.21,604980.0,15.23,15.23,15.2,15.21,604980.0
2015-12-10 14:35:00,15.21,15.22,15.18,15.19,483165.0,15.21,15.22,15.18,15.19,483165.0
2015-12-10 14:40:00,15.19,15.2,15.18,15.2,201600.0,15.19,15.2,15.18,15.2,201600.0
2015-12-10 14:45:00,15.2,15.21,15.19,15.19,199980.0,15.2,15.21,15.19,15.19,199980.0
2015-12-10 14:50:00,15.19,15.2,15.19,15.2,320115.0,15.19,15.2,15.19,15.2,320115.0
2015-12-10 14:55:00,15.2,15.22,15.19,15.22,501990.0,15.2,15.22,15.19,15.22,501990.0
2015-12-10 15:00:00,15.21,15.22,15.2,15.21,447855.0,15.21,15.22,15.2,15.21,447855.0
2015-12-10 15:05:00,15.21,15.23,15.18,15.19,418515.0,15.21,15.23,15.18,15.19,418515.0
2015-12-10 15:10:00,15.19,15.2,15.16,15.17,317685.0,15.19,15.2,15.16,15.17,317685.0
2015-12-10 15:15:00,15.17,15.18,15.13,15.14,319365.0,15.17,15.18,15.13,15.14,319365.0
2015-12-10 15:20:00,15.15,15.15,15.11,15.14,496275.0,15.15,15.15,15.11,15.14,496275.0
2015-12-10 15:25:00,15.13,15.15,15.11,15.14,329700.0,15.13,15.15,15.11,15.14,329700.0
2015-12-10 15:30:00,15.14,15.15,15.13,15.14,403170.0,15.14,15.15,15.13,15.14,403170.0
2015-12-10 15:35:00,15.14,15.15,15.12,15.14,470955.0,15.14,15.15,15.12,15.14,470955.0
2015-12-10 15:40:00,15.14,15.16,15.13,15.14,380175.0,15.14,15.16,15.13,15.14,380175.0
2015-12-10 15:45:00,15.13,15.14,15.07,15.08,772935.0,15.13,15.14,15.07,15.08,772935.0
2015-12-10 15:50:00,15.08,15.11,15.07,15.1,579075.0,15.08,15.11,15.07,15.1,579075.0
2015-12-10 15:55:00,15.1,15.15,15.1,15.14,1381635.0,15.1,15.15,15.1,15.14,1381635.0
2015-12-11 09:30:00,15.02,15.05,14.97,15.02,1262895.0,15.02,15.05,14.97,15.02,1262895.0
2015-12-11 09:35:00,15.04,15.05,14.95,14.95,697980.0,15.04,15.05,14.95,14.95,697980.0
2015-12-11 09:40:00,14.94,14.98,14.87,14.88,866985.0,14.94,14.98,14.87,14.88,866985.0
2015-12-11 09:45:00,14.89,14.9,14.81,14.86,892350.0,14.89,14.9,14.81,14.86,892350.0
2015-12-11 09:50:00,14.85,14.89,14.83,14.86,599835.0,14.85,14.89,14.83,14.86,599835.0
2015-12-11 09:55:00,14.85,14.88,14.84,14.84,504660.0,14.85,14.88,14.84,14.84,504660.0
2015-12-11 10:00:00,14.84,14.92,14.82,14.91,626205.0,14.84,14.92,14.82,14.91,626205.0
2015-12-11 10:05:00,14.91,14.93,14.88,14.88,416100.0,14.91,14.93,14.88,14.88,416100.0
2015-12-11 10:10:00,14.88,14.91,14.87,14.9,449610.0,14.88,14.91,14.87,14.9,449610.0
2015-12-11 10:15:00,14.89,14.92,14.88,14.91,625020.0,14.89,14.92,14.88,14.91,625020.0
2015-12-11 10:20:00,14.91,14.91,14.82,14.86,634620.0,14.91,14.91,14.82,14.86,634620.0
2015-12-11 10:25:00,14.86,14.87,14.84,14.86,352785.0,14.86,14.87,14.84,14.86,352785.0
2015-12-11 10:30:00,14.86,14.91,14.85,14.9,533400.0,14.86,14.91,14.85,14.9,533400.0
2015-12-11 10:35:00,14.89,14.91,14.87,14.89,568305.0,14.89,14.91,14.87,14.89,568305.0
2015-12-11 10:40:00,14.89,14.92,14.89,14.89,451215.0,14.89,14.92,14.89,14.89,451215.0
2015-12-11 10:45:00,14.88,14.91,14.87,14.89,433185.0,14.88,14.91,14.87,14.89,433185.0
2015-12-11 10:50:00,14.89,14.9,14.87,14.9,373845.0,14.89,14.9,14.87,14.9,373845.0
2015-12-11 10:55:00,14.89,14.9,14.85,14.86,283800.0,14.89,14.9,14.85,14.86,283800.0
2015-12-11 11:00:00,14.86,14.88,14.83,14.84,418215.0,14.86,14.88,14.83,14.84,418215.0
2015-12-11 11:05:00,14.85,14.85,14.81,14.82,426030.0,14.85,14.85,14.81,14.82,426030.0
2015-12-11 11:10:00,14.81,14.85,14.81,14.85,171300.0,14.81,14.85,14.81,14.85,171300.0
2015-12-11 11:15:00,14.84,14.86,14.82,14.86,141615.0,14.84,14.86,14.82,14.86,141615.0
2015-12-11 11:20:00,14.85,14.86,14.82,14.82,248430.0,14.85,14.86,14.82,14.82,248430.0
2015-12-11 11:25:00,14.82,14.83,14.77,14.81,692550.0,14.82,14.83,14.77,14.81,692550.0
2015-12-11 11:30:00,14.81,14.81,14.77,14.79,232260.0,14.81,14.81,14.77,14.79,232260.0
2015-12-11 11:35:00,14.79,14.81,14.77,14.79,305685.0,14.79,14.81,14.77,14.79,305685.0
2015-12-11 11:40:00,14.79,14.81,14.78,14.8,659160.0,14.79,14.81,14.78,14.8,659160.0
2015-12-11 11:45:00,14.8,14.82,14.78,14.8,575370.0,14.8,14.82,14.78,14.8,575370.0
2015-12-11 11:50:00,14.8,14.8,14.77,14.79,285000.0,14.8,14.8,14.77,14.79,285000.0
2015-12-11 11:55:00,14.79,14.8,14.78,14.8,384750.0,14.79,14.8,14.78,14.8,384750.0
2015-12-11 12:00:00,14.8,14.81,14.79,14.81,557910.0,14.8,14.81,14.79,14.81,557910.0
2015-12-11 12:05:00,14.81,14.82,14.8,14.81,338850.0,14.81,14.82,14.8,14.81,338850.0
2015-12-11 12:10:00,14.81,14.81,14.79,14.81,318345.0,14.81,14.81,14.79,14.81,318345.0
2015-12-11 12:15:00,14.8,14.81,14.79,14.8,402765.0,14.8,14.81,14.79,14.8,402765.0
2015-12-11 12:20:00,14.8,14.8,14.75,14.77,688740.0,14.8,14.8,14.75,14.77,688740.0
2015-12-11 12:25:00,14.77,14.78,14.74,14.77,430500.0,14.77,14.78,14.74,14.77,430500.0
2015-12-11 12:30:00,14.77,14.81,14.76,14.79,391260.0,14.77,14.81,14.76,14.79,391260.0
2015-12-11 12:35:00,14.8,14.8,14.78,14.78,312615.0,14.8,14.8,14.78,14.78,312615.0
2015-12-11 12:40:00,14.78,14.78,14.72,14.75,909270.0,14.78,14.78,14.72,14.75,909270.0
2015-12-11 12:45:00,14.75,14.79,14.74,14.77,234960.0,14.75,14.79,14.74,14.77,234960.0
2015-12-11 12:50:00,14.77,14.77,14.74,14.77,238200.0,14.77,14.77,14.74,14.77,238200.0
2015-12-11 12:55:00,14.76,14.77,14.75,14.75,147780.0,14.76,14.77,14.75,14.75,147780.0
2015-12-11 13:00:00,14.75,14.79,14.75,14.77,333240.0,14.75,14.79,14.75,14.77,333240.0
2015-12-11 13:05:00,14.77,14.78,14.74,14.75,313140.0,14.77,14.78,14.74,14.75,313140.0
2015-12-11 13:10:00,14.75,14.77,14.74,14.75,350055.0,14.75,14.77,14.74,14.75,350055.0
2015-12-11 13:15:00,14.75,14.75,14.71,14.72,579600.0,14.75,14.75,14.71,14.72,579600.0
2015-12-11 13:20:00,14.73,14.73,14.69,14.7,409455.0,14.73,14.73,14.69,14.7,409455.0
2015-12-11 13:25:00,14.7,14.71,14.61,14.62,1207635.0,14.7,14.71,14.61,14.62,1207635.0
2015-12-11 13:30:00,14.63,14.65,14.6,14.62,659610.0,14.63,14.65,14.6,14.62,659610.0
2015-12-11 13:35:00,14.62,14.66,14.61,14.65,361470.0,14.62,14.66,14.61,14.65,361470.0
2015-12-11 13:40:00,14.66,14.7,14.65,14.69,286905.0,14.66,14.7,14.65,14.69,286905.0
2015-12-11 13:45:00,14.69,14.72,14.67,14.68,398475.0,14.69,14.72,14.67,14.68,398475.0
2015-12-11 13:50:00,14.69,14.71,14.67,14.68,282705.0,14.69,14.71,14.67,14.68,282705.0
2015-12-11 13:55:00,14.68,14.69,14.67,14.68,105240.0,14.68,14.69,14.67,14.68,105240.0
2015-12-11 14:00:00,14.69,14.72,14.69,14.7,294255.0,14.69,14.72,14.69,14.7,294255.0
2015-12-11 14:05:00,14.7,14.71,14.67,14.69,374610.0,14.7,14.71,14.67,14.69,374610.0
2015-12-11 14:10:00,14.68,14.7,14.67,14.7,140910.0,14.68,14.7,14.67,14.7,140910.0
2015-12-11 14:15:00,14.7,14.73,14.7,14.73,258525.0,14.7,14.73,14.7,14.73,258525.0
2015-12-11 14:20:00,14.73,14.73,14.69,14.7,314895.0,14.73,14.73,14.69,14.7,314895.0
2015-12-11 14:25:00,14.69,14.72,14.69,14.72,245445.0,14.69,14.72,14.69,14.72,245445.0
2015-12-11 14:30:00,14.72,14.73,14.7,14.72,322620.0,14.72,14.73,14.7,14.72,322620.0
2015-12-11 14:35:00,14.72,14.76,14.72,14.75,327075.0,14.72,14.76,14.72,14.75,327075.0
2015-12-11 14:40:00,14.76,14.76,14.72,14.75,350520.0,14.76,14.76,14.72,14.75,350520.0
2015-12-11 14:45:00,14.75,14.75,14.72,14.73,234165.0,14.75,14.75,14.72,14.73,234165.0
2015-12-11 14:50:00,14.73,14.74,14.71,14.73,334935.0,14.73,14.74,14.71,14.73,334935.0
2015-12-11 14:55:00,14.72,14.72,14.69,14.69,342990.0,14.72,14.72,14.69,14.69,342990.0
2015-12-11 15:00:00,14.69,14.71,14.69,14.7,330975.0,14.69,14.71,14.69,14.7,330975.0
2015-12-11 15:05:00,14.7,14.7,14.67,14.68,359880.0,14.7,14.7,14.67,14.68,359880.0
2015-12-11 15:10:00,14.68,14.7,14.67,14.67,370395.0,14.68,14.7,14.67,14.67,370395.0
2015-12-11 15:15:00,14.67,14.68,14.62,14.62,1013400.0,14.67,14.68,14.62,14.62,1013400.0
2015-12-11 15:20:00,14.62,14.63,14.59,14.59,1077000.0,14.62,14.63,14.59,14.59,1077000.0
2015-12-11 15:25:00,14.59,14.6,14.56,14.57,838170.0,14.59,14.6,14.56,14.57,838170.0
2015-12-11 15:30:00,14.57,14.59,14.5,14.53,1177770.0,14.57,14.59,14.5,14.53,1177770.0
2015-12-11 15:35:00,14.53,14.55,14.5,14.51,957255.0,14.53,14.55,14.5,14.51,957255.0
2015-12-11 15:40:00,14.51,14.54,14.5,14.51,1193970.0,14.51,14.54,14.5,14.51,1193970.0
2015-12-11 15:45:00,14.51,14.54,14.5,14.52,1224285.0,14.51,14.54,14.5,14.52,1224285.0
2015-12-11 15:50:00,14.52,14.52,14.45,14.46,1535865.0,14.52,14.52,14.45,14.46,1535865.0
2015-12-11 15:55:00,14.46,14.48,14.44,14.47,2677095.0,14.46,14.48,14.44,14.47,2677095.0
2015-12-14 09:30:00,14.5,14.62,14.48,14.61,1544445.0,14.5,14.62,14.48,14.61,1544445.0
2015-12-14 09:35:00,14.61,14.73,14.56,14.6,1227315.0,14.61,14.73,14.56,14.6,1227315.0
2015-12-14 09:40:00,14.6,14.61,14.49,14.53,618765.0,14.6,14.61,14.49,14.53,618765.0
2015-12-14 09:45:00,14.53,14.69,14.52,14.68,1061730.0,14.53,14.69,14.52,14.68,1061730.0
2015-12-14 09:50:00,14.64,14.68,14.61,14.64,700155.0,14.64,14.68,14.61,14.64,700155.0
2015-12-14 09:55:00,14.64,14.66,14.54,14.59,680175.0,14.64,14.66,14.54,14.59,680175.0
2015-12-14 10:00:00,14.58,14.66,14.57,14.62,336780.0,14.58,14.66,14.57,14.62,336780.0
2015-12-14 10:05:00,14.63,14.67,14.59,14.66,677640.0,14.63,14.67,14.59,14.66,677640.0
2015-12-14 10:10:00,14.66,14.67,14.55,14.56,438630.0,14.66,14.67,14.55,14.56,438630.0
2015-12-14 10:15:00,14.56,14.65,14.55,14.58,986610.0,14.56,14.65,14.55,14.58,986610.0
2015-12-14 10:20:00,14.57,14.61,14.55,14.59,612735.0,14.57,14.61,14.55,14.59,612735.0
2015-12-14 10:25:00,14.59,14.61,14.53,14.53,488250.0,14.59,14.61,14.53,14.53,488250.0
2015-12-14 10:30:00,14.55,14.58,14.53,14.56,315795.0,14.55,14.58,14.53,14.56,315795.0
2015-12-14 10:35:00,14.55,14.56,14.47,14.5,531300.0,14.55,14.56,14.47,14.5,531300.0
2015-12-14 10:40:00,14.51,14.51,14.47,14.49,452790.0,14.51,14.51,14.47,14.49,452790.0
2015-12-14 10:45:00,14.5,14.53,14.48,14.49,239775.0,14.5,14.53,14.48,14.49,239775.0
2015-12-14 10:50:00,14.48,14.51,14.47,14.49,280185.0,14.48,14.51,14.47,14.49,280185.0
2015-12-14 10:55:00,14.49,14.52,14.47,14.49,231645.0,14.49,14.52,14.47,14.49,231645.0
2015-12-14 11:00:00,14.49,14.55,14.48,14.54,290865.0,14.49,14.55,14.48,14.54,290865.0
2015-12-14 11:05:00,14.54,14.56,14.52,14.52,265215.0,14.54,14.56,14.52,14.52,265215.0
2015-12-14 11:10:00,14.52,14.54,14.49,14.51,271455.0,14.52,14.54,14.49,14.51,271455.0
2015-12-14 11:15:00,14.51,14.51,14.38,14.4,771570.0,14.51,14.51,14.38,14.4,771570.0
2015-12-14 11:20:00,14.4,14.43,14.38,14.39,437775.0,14.4,14.43,14.38,14.39,437775.0
2015-12-14 11:25:00,14.39,14.42,14.36,14.36,573150.0,14.39,14.42,14.36,14.36,573150.0
2015-12-14 11:30:00,14.36,14.36,14.34,14.35,252015.0,14.36,14.36,14.34,14.35,252015.0
2015-12-14 11:35:00,14.34,14.37,14.32,14.37,878280.0,14.34,14.37,14.32,14.37,878280.0
2015-12-14 11:40:00,14.37,14.38,14.33,14.36,219675.0,14.37,14.38,14.33,14.36,219675.0
2015-12-14 11:45:00,14.37,14.37,14.33,14.35,271650.0,14.37,14.37,14.33,14.35,271650.0
2015-12-14 11:50:00,14.35,14.41,14.34,14.4,430380.0,14.35,14.41,14.34,14.4,430380.0
2015-12-14 11:55:00,14.4,14.46,14.4,14.46,525690.0,14.4,14.46,14.4,14.46,525690.0
2015-12-14 12:00:00,14.46,14.47,14.42,14.43,528945.0,14.46,14.47,14.42,14.43,528945.0
2015-12-14 12:05:00,14.44,14.52,14.42,14.5,388245.0,14.44,14.52,14.42,14.5,388245.0
2015-12-14 12:10:00,14.52,14.55,14.5,14.54,338385.0,14.52,14.55,14.5,14.54,338385.0
2015-12-14 12:15:00,14.54,14.56,14.53,14.53,402750.0,14.54,14.56,14.53,14.53,402750.0
2015-12-14 12:20:00,14.54,14.54,14.49,14.53,299955.0,14.54,14.54,14.49,14.53,299955.0
2015-12-14 12:25:00,14.54,14.58,14.53,14.58,1050435.0,14.54,14.58,14.53,14.58,1050435.0
2015-12-14 12:30:00,14.57,14.63,14.56,14.6,513825.0,14.57,14.63,14.56,14.6,513825.0
2015-12-14 12:35:00,14.61,14.62,14.6,14.6,191010.0,14.61,14.62,14.6,14.6,191010.0
2015-12-14 12:40:00,14.59,14.6,14.57,14.58,215235.0,14.59,14.6,14.57,14.58,215235.0
2015-12-14 12:45:00,14.58,14.59,14.56,14.57,154575.0,14.58,14.59,14.56,14.57,154575.0
2015-12-14 12:50:00,14.58,14.58,14.54,14.57,232860.0,14.58,14.58,14.54,14.57,232860.0
2015-12-14 12:55:00,14.58,14.61,14.58,14.59,305625.0,14.58,14.61,14.58,14.59,305625.0
2015-12-14 13:00:00,14.61,14.63,14.57,14.6,290940.0,14.61,14.63,14.57,14.6,290940.0
2015-12-14 13:05:00,14.6,14.62,14.58,14.6,159105.0,14.6,14.62,14.58,14.6,159105.0
2015-12-14 13:10:00,14.6,14.62,14.58,14.59,154155.0,14.6,14.62,14.58,14.59,154155.0
2015-12-14 13:15:00,14.59,14.59,14.56,14.59,150210.0,14.59,14.59,14.56,14.59,150210.0
2015-12-14 13:20:00,14.59,14.61,14.58,14.59,151065.0,14.59,14.61,14.58,14.59,151065.0
2015-12-14 13:25:00,14.6,14.61,14.57,14.61,121095.0,14.6,14.61,14.57,14.61,121095.0
2015-12-14 13:30:00,14.6,14.61,14.56,14.57,277785.0,14.6,14.61,14.56,14.57,277785.0
2015-12-14 13:35:00,14.58,14.58,14.55,14.55,120780.0,14.58,14.58,14.55,14.55,120780.0
2015-12-14 13:40:00,14.55,14.56,14.44,14.46,573795.0,14.55,14.56,14.44,14.46,573795.0
2015-12-14 13:45:00,14.46,14.46,14.42,14.45,327405.0,14.46,14.46,14.42,14.45,327405.0
2015-12-14 13:50:00,14.45,14.46,14.42,14.43,148875.0,14.45,14.46,14.42,14.43,148875.0
2015-12-14 13:55:00,14.42,14.47,14.42,14.47,273645.0,14.42,14.47,14.42,14.47,273645.0
2015-12-14 14:00:00,14.47,14.47,14.41,14.43,419400.0,14.47,14.47,14.41,14.43,419400.0
2015-12-14 14:05:00,14.43,14.44,14.41,14.44,296460.0,14.43,14.44,14.41,14.44,296460.0
2015-12-14 14:10:00,14.44,14.48,14.42,14.45,238980.0,14.44,14.48,14.42,14.45,238980.0
2015-12-14 14:15:00,14.45,14.45,14.42,14.44,657570.0,14.45,14.45,14.42,14.44,657570.0
2015-12-14 14:20:00,14.45,14.45,14.42,14.43,204750.0,14.45,14.45,14.42,14.43,204750.0
2015-12-14 14:25:00,14.42,14.45,14.42,14.43,95100.0,14.42,14.45,14.42,14.43,95100.0
2015-12-14 14:30:00,14.44,14.44,14.41,14.43,147120.0,14.44,14.44,14.41,14.43,147120.0
2015-12-14 14:35:00,14.42,14.44,14.4,14.44,250530.0,14.42,14.44,14.4,14.44,250530.0
2015-12-14 14:40:00,14.43,14.46,14.42,14.45,205635.0,14.43,14.46,14.42,14.45,205635.0
2015-12-14 14:45:00,14.45,14.5,14.44,14.48,147495.0,14.45,14.5,14.44,14.48,147495.0
2015-12-14 14:50:00,14.48,14.53,14.48,14.52,246930.0,14.48,14.53,14.48,14.52,246930.0
2015-12-14 14:55:00,14.53,14.53,14.5,14.52,587910.0,14.53,14.53,14.5,14.52,587910.0
2015-12-14 15:00:00,14.52,14.52,14.47,14.47,232680.0,14.52,14.52,14.47,14.47,232680.0
2015-12-14 15:05:00,14.46,14.48,14.45,14.47,326940.0,14.46,14.48,14.45,14.47,326940.0
2015-12-14 15:10:00,14.47,14.48,14.46,14.46,83310.0,14.47,14.48,14.46,14.46,83310.0
2015-12-14 15:15:00,14.46,14.5,14.46,14.49,489375.0,14.46,14.5,14.46,14.49,489375.0
2015-12-14 15:20:00,14.49,14.5,14.48,14.49,289875.0,14.49,14.5,14.48,14.49,289875.0
2015-12-14 15:25:00,14.49,14.53,14.47,14.52,465315.0,14.49,14.53,14.47,14.52,465315.0
2015-12-14 15:30:00,14.51,14.55,14.51,14.53,668400.0,14.51,14.55,14.51,14.53,668400.0
2015-12-14 15:35:00,14.53,14.55,14.52,14.53,341715.0,14.53,14.55,14.52,14.53,341715.0
2015-12-14 15:40:00,14.53,14.54,14.5,14.5,213930.0,14.53,14.54,14.5,14.5,213930.0
2015-12-14 15:45:00,14.51,14.55,14.51,14.53,403350.0,14.51,14.55,14.51,14.53,403350.0
2015-12-14 15:50:00,14.53,14.54,14.5,14.53,702870.0,14.53,14.54,14.5,14.53,702870.0
2015-12-14 15:55:00,14.53,14.59,14.51,14.57,2327265.0,14.53,14.59,14.51,14.57,2327265.0
2015-12-15 09:30:00,14.79,14.8,14.71,14.73,1342335.0,14.79,14.8,14.71,14.73,1342335.0
2015-12-15 09:35:00,14.73,14.75,14.69,14.72,462825.0,14.73,14.75,14.69,14.72,462825.0
2015-12-15 09:40:00,14.72,14.77,14.71,14.76,636765.0,14.72,14.77,14.71,14.76,636765.0
2015-12-15 09:45:00,14.77,14.8,14.76,14.8,896010.0,14.77,14.8,14.76,14.8,896010.0
2015-12-15 09:50:00,14.8,14.81,14.76,14.76,528165.0,14.8,14.81,14.76,14.76,528165.0
2015-12-15 09:55:00,14.77,14.81,14.77,14.77,427725.0,14.77,14.81,14.77,14.77,427725.0
2015-12-15 10:00:00,14.78,14.78,14.71,14.74,288300.0,14.78,14.78,14.71,14.74,288300.0
2015-12-15 10:05:00,14.73,14.75,14.65,14.66,790185.0,14.73,14.75,14.65,14.66,790185.0
2015-12-15 10:10:00,14.66,14.7,14.65,14.69,403875.0,14.66,14.7,14.65,14.69,403875.0
2015-12-15 10:15:00,14.67,14.68,14.58,14.58,752025.0,14.67,14.68,14.58,14.58,752025.0
2015-12-15 10:20:00,14.58,14.6,14.55,14.58,754200.0,14.58,14.6,14.55,14.58,754200.0
2015-12-15 10:25:00,14.59,14.59,14.53,14.59,902325.0,14.59,14.59,14.53,14.59,902325.0
2015-12-15 10:30:00,14.6,14.62,14.55,14.57,433650.0,14.6,14.62,14.55,14.57,433650.0
2015-12-15 10:35:00,14.56,14.59,14.54,14.59,261345.0,14.56,14.59,14.54,14.59,261345.0
2015-12-15 10:40:00,14.59,14.66,14.58,14.65,616005.0,14.59,14.66,14.58,14.65,616005.0
2015-12-15 10:45:00,14.65,14.72,14.63,14.69,601350.0,14.65,14.72,14.63,14.69,601350.0
2015-12-15 10:50:00,14.68,14.7,14.64,14.67,620385.0,14.68,14.7,14.64,14.67,620385.0
2015-12-15 10:55:00,14.67,14.68,14.66,14.66,190170.0,14.67,14.68,14.66,14.66,190170.0
2015-12-15 11:00:00,14.66,14.67,14.64,14.65,256695.0,14.66,14.67,14.64,14.65,256695.0
2015-12-15 11:05:00,14.65,14.66,14.63,14.64,169740.0,14.65,14.66,14.63,14.64,169740.0
2015-12-15 11:10:00,14.64,14.64,14.59,14.62,400170.0,14.64,14.64,14.59,14.62,400170.0
2015-12-15 11:15:00,14.62,14.67,14.61,14.64,144690.0,14.62,14.67,14.61,14.64,144690.0
2015-12-15 11:20:00,14.64,14.66,14.64,14.66,115500.0,14.64,14.66,14.64,14.66,115500.0
2015-12-15 11:25:00,14.66,14.69,14.65,14.68,227355.0,14.66,14.69,14.65,14.68,227355.0
2015-12-15 11:30:00,14.68,14.69,14.67,14.68,211065.0,14.68,14.69,14.67,14.68,211065.0
2015-12-15 11:35:00,14.68,14.68,14.65,14.66,345135.0,14.68,14.68,14.65,14.66,345135.0
2015-12-15 11:40:00,14.66,14.66,14.63,14.65,194715.0,14.66,14.66,14.63,14.65,194715.0
2015-12-15 11:45:00,14.64,14.66,14.59,14.59,596145.0,14.64,14.66,14.59,14.59,596145.0
2015-12-15 11:50:00,14.59,14.62,14.59,14.62,275595.0,14.59,14.62,14.59,14.62,275595.0
2015-12-15 11:55:00,14.63,14.65,14.62,14.64,436185.0,14.63,14.65,14.62,14.64,436185.0
2015-12-15 12:00:00,14.63,14.68,14.63,14.66,412380.0,14.63,14.68,14.63,14.66,412380.0
2015-12-15 12:05:00,14.66,14.68,14.65,14.68,172305.0,14.66,14.68,14.65,14.68,172305.0
2015-12-15 12:10:00,14.67,14.72,14.67,14.71,470370.0,14.67,14.72,14.67,14.71,470370.0
2015-12-15 12:15:00,14.71,14.75,14.71,14.74,288315.0,14.71,14.75,14.71,14.74,288315.0
2015-12-15 12:20:00,14.74,14.77,14.74,14.75,278370.0,14.74,14.77,14.74,14.75,278370.0
2015-12-15 12:25:00,14.75,14.78,14.74,14.76,496410.0,14.75,14.78,14.74,14.76,496410.0
2015-12-15 12:30:00,14.76,14.81,14.75,14.79,490950.0,14.76,14.81,14.75,14.79,490950.0
2015-12-15 12:35:00,14.79,14.81,14.78,14.8,287880.0,14.79,14.81,14.78,14.8,287880.0
2015-12-15 12:40:00,14.8,14.8,14.77,14.77,213585.0,14.8,14.8,14.77,14.77,213585.0
2015-12-15 12:45:00,14.77,14.78,14.76,14.77,148125.0,14.77,14.78,14.76,14.77,148125.0
2015-12-15 12:50:00,14.76,14.77,14.73,14.76,250170.0,14.76,14.77,14.73,14.76,250170.0
2015-12-15 12:55:00,14.75,14.77,14.75,14.77,50250.0,14.75,14.77,14.75,14.77,50250.0
2015-12-15 13:00:00,14.77,14.78,14.74,14.76,203160.0,14.77,14.78,14.74,14.76,203160.0
2015-12-15 13:05:00,14.76,14.76,14.71,14.73,149550.0,14.76,14.76,14.71,14.73,149550.0
2015-12-15 13:10:00,14.74,14.74,14.7,14.72,54600.0,14.74,14.74,14.7,14.72,54600.0
2015-12-15 13:15:00,14.72,14.73,14.71,14.72,25890.0,14.72,14.73,14.71,14.72,25890.0
2015-12-15 13:20:00,14.7,14.72,14.7,14.72,31740.0,14.7,14.72,14.7,14.72,31740.0
2015-12-15 13:25:00,14.71,14.73,14.68,14.68,165855.0,14.71,14.73,14.68,14.68,165855.0
2015-12-15 13:30:00,14.69,14.7,14.68,14.68,199245.0,14.69,14.7,14.68,14.68,199245.0
2015-12-15 13:35:00,14.69,14.72,14.69,14.7,121200.0,14.69,14.72,14.69,14.7,121200.0
2015-12-15 13:40:00,14.7,14.71,14.67,14.69,145785.0,14.7,14.71,14.67,14.69,145785.0
2015-12-15 13:45:00,14.69,14.71,14.68,14.69,206685.0,14.69,14.71,14.68,14.69,206685.0
2015-12-15 13:50:00,14.7,14.71,14.68,14.69,67500.0,14.7,14.71,14.68,14.69,67500.0
2015-12-15 13:55:00,14.69,14.7,14.66,14.69,180825.0,14.69,14.7,14.66,14.69,180825.0
2015-12-15 14:00:00,14.69,14.72,14.67,14.72,77235.0,14.69,14.72,14.67,14.72,77235.0
2015-12-15 14:05:00,14.7,14.72,14.68,14.7,76785.0,14.7,14.72,14.68,14.7,76785.0
2015-12-15 14:10:00,14.69,14.71,14.69,14.7,57300.0,14.69,14.71,14.69,14.7,57300.0
2015-12-15 14:15:00,14.7,14.73,14.7,14.7,45135.0,14.7,14.73,14.7,14.7,45135.0
2015-12-15 14:20:00,14.71,14.73,14.71,14.71,118665.0,14.71,14.73,14.71,14.71,118665.0
2015-12-15 14:25:00,14.71,14.72,14.71,14.71,70620.0,14.71,14.72,14.71,14.71,70620.0
2015-12-15 14:30:00,14.72,14.74,14.72,14.73,256725.0,14.72,14.74,14.72,14.73,256725.0
2015-12-15 14:35:00,14.73,14.74,14.72,14.73,220275.0,14.73,14.74,14.72,14.73,220275.0
2015-12-15 14:40:00,14.72,14.73,14.71,14.72,82425.0,14.72,14.73,14.71,14.72,82425.0
2015-12-15 14:45:00,14.73,14.74,14.71,14.72,302610.0,14.73,14.74,14.71,14.72,302610.0
2015-12-15 14:50:00,14.72,14.72,14.68,14.7,238185.0,14.72,14.72,14.68,14.7,238185.0
2015-12-15 14:55:00,14.7,14.7,14.68,14.69,189675.0,14.7,14.7,14.68,14.69,189675.0
2015-12-15 15:00:00,14.69,14.7,14.67,14.67,149940.0,14.69,14.7,14.67,14.67,149940.0
2015-12-15 15:05:00,14.68,14.69,14.67,14.68,287655.0,14.68,14.69,14.67,14.68,287655.0
2015-12-15 15:10:00,14.68,14.69,14.68,14.68,256650.0,14.68,14.69,14.68,14.68,256650.0
2015-12-15 15:15:00,14.68,14.73,14.68,14.72,460740.0,14.68,14.73,14.68,14.72,460740.0
2015-12-15 15:20:00,14.72,14.72,14.71,14.71,147150.0,14.72,14.72,14.71,14.71,147150.0
2015-12-15 15:25:00,14.71,14.71,14.69,14.69,81645.0,14.71,14.71,14.69,14.69,81645.0
2015-12-15 15:30:00,14.69,14.69,14.67,14.68,267180.0,14.69,14.69,14.67,14.68,267180.0
2015-12-15 15:35:00,14.68,14.72,14.67,14.71,374520.0,14.68,14.72,14.67,14.71,374520.0
2015-12-15 15:40:00,14.72,14.72,14.68,14.72,442095.0,14.72,14.72,14.68,14.72,442095.0
2015-12-15 15:45:00,14.71,14.73,14.7,14.73,620280.0,14.71,14.73,14.7,14.73,620280.0
2015-12-15 15:50:00,14.73,14.74,14.72,14.74,930990.0,14.73,14.74,14.72,14.74,930990.0
2015-12-15 15:55:00,14.74,14.77,14.73,14.74,1864050.0,14.74,14.77,14.73,14.74,1864050.0
2015-12-16 09:30:00,14.81,14.87,14.72,14.79,1673940.0,14.81,14.87,14.72,14.79,1673940.0
2015-12-16 09:35:00,14.79,14.93,14.78,14.87,1228590.0,14.79,14.93,14.78,14.87,1228590.0
2015-12-16 09:40:00,14.88,14.94,14.88,14.94,549180.0,14.88,14.94,14.88,14.94,549180.0
2015-12-16 09:45:00,14.94,14.96,14.93,14.94,739905.0,14.94,14.96,14.93,14.94,739905.0
2015-12-16 09:50:00,14.95,15.04,14.92,15.03,1101975.0,14.95,15.04,14.92,15.03,1101975.0
2015-12-16 09:55:00,15.03,15.13,15.03,15.1,2475375.0,15.03,15.13,15.03,15.1,2475375.0
2015-12-16 10:00:00,15.1,15.16,15.08,15.14,2508945.0,15.1,15.16,15.08,15.14,2508945.0
2015-12-16 10:05:00,15.14,15.18,15.13,15.16,1563825.0,15.14,15.18,15.13,15.16,1563825.0
2015-12-16 10:10:00,15.16,15.21,15.14,15.19,1259535.0,15.16,15.21,15.14,15.19,1259535.0
2015-12-16 10:15:00,15.19,15.2,15.12,15.15,1331850.0,15.19,15.2,15.12,15.15,1331850.0
2015-12-16 10:20:00,15.15,15.2,15.15,15.19,973965.0,15.15,15.2,15.15,15.19,973965.0
2015-12-16 10:25:00,15.19,15.31,15.19,15.28,2216925.0,15.19,15.31,15.19,15.28,2216925.0
2015-12-16 10:30:00,15.28,15.28,15.24,15.24,771420.0,15.28,15.28,15.24,15.24,771420.0
2015-12-16 10:35:00,15.24,15.25,15.19,15.2,761625.0,15.24,15.25,15.19,15.2,761625.0
2015-12-16 10:40:00,15.2,15.26,15.17,15.25,770355.0,15.2,15.26,15.17,15.25,770355.0
2015-12-16 10:45:00,15.25,15.35,15.23,15.35,1666980.0,15.25,15.35,15.23,15.35,1666980.0
2015-12-16 10:50:00,15.35,15.42,15.33,15.4,1339185.0,15.35,15.42,15.33,15.4,1339185.0
2015-12-16 10:55:00,15.4,15.47,15.34,15.36,1151790.0,15.4,15.47,15.34,15.36,1151790.0
2015-12-16 11:00:00,15.35,15.38,15.32,15.32,1157400.0,15.35,15.38,15.32,15.32,1157400.0
2015-12-16 11:05:00,15.33,15.39,15.32,15.39,1053270.0,15.33,15.39,15.32,15.39,1053270.0
2015-12-16 11:10:00,15.39,15.43,15.38,15.43,769755.0,15.39,15.43,15.38,15.43,769755.0
2015-12-16 11:15:00,15.43,15.44,15.4,15.41,945930.0,15.43,15.44,15.4,15.41,945930.0
2015-12-16 11:20:00,15.41,15.43,15.37,15.37,499920.0,15.41,15.43,15.37,15.37,499920.0
2015-12-16 11:25:00,15.37,15.38,15.33,15.34,985380.0,15.37,15.38,15.33,15.34,985380.0
2015-12-16 11:30:00,15.34,15.39,15.33,15.35,800610.0,15.34,15.39,15.33,15.35,800610.0
2015-12-16 11:35:00,15.34,15.4,15.34,15.4,867795.0,15.34,15.4,15.34,15.4,867795.0
2015-12-16 11:40:00,15.4,15.43,15.4,15.42,592215.0,15.4,15.43,15.4,15.42,592215.0
2015-12-16 11:45:00,15.41,15.41,15.32,15.34,600390.0,15.41,15.41,15.32,15.34,600390.0
2015-12-16 11:50:00,15.34,15.37,15.33,15.34,506355.0,15.34,15.37,15.33,15.34,506355.0
2015-12-16 11:55:00,15.34,15.35,15.32,15.33,815490.0,15.34,15.35,15.32,15.33,815490.0
2015-12-16 12:00:00,15.33,15.33,15.27,15.28,494730.0,15.33,15.33,15.27,15.28,494730.0
2015-12-16 12:05:00,15.27,15.28,15.26,15.27,325545.0,15.27,15.28,15.26,15.27,325545.0
2015-12-16 12:10:00,15.28,15.29,15.26,15.27,285405.0,15.28,15.29,15.26,15.27,285405.0
2015-12-16 12:15:00,15.27,15.27,15.23,15.24,386385.0,15.27,15.27,15.23,15.24,386385.0
2015-12-16 12:20:00,15.24,15.27,15.23,15.27,393990.0,15.24,15.27,15.23,15.27,393990.0
2015-12-16 12:25:00,15.27,15.3,15.26,15.26,288795.0,15.27,15.3,15.26,15.26,288795.0
2015-12-16 12:30:00,15.27,15.33,15.26,15.32,193815.0,15.27,15.33,15.26,15.32,193815.0
2015-12-16 12:35:00,15.32,15.35,15.31,15.34,377115.0,15.32,15.35,15.31,15.34,377115.0
2015-12-16 12:40:00,15.34,15.35,15.33,15.34,478890.0,15.34,15.35,15.33,15.34,478890.0
2015-12-16 12:45:00,15.34,15.34,15.31,15.32,345030.0,15.34,15.34,15.31,15.32,345030.0
2015-12-16 12:50:00,15.32,15.33,15.32,15.32,193380.0,15.32,15.33,15.32,15.32,193380.0
2015-12-16 12:55:00,15.32,15.33,15.32,15.33,303045.0,15.32,15.33,15.32,15.33,303045.0
2015-12-16 13:00:00,15.34,15.35,15.32,15.35,313455.0,15.34,15.35,15.32,15.35,313455.0
2015-12-16 13:05:00,15.34,15.35,15.32,15.33,324750.0,15.34,15.35,15.32,15.33,324750.0
2015-12-16 13:10:00,15.33,15.34,15.32,15.33,347010.0,15.33,15.34,15.32,15.33,347010.0
2015-12-16 13:15:00,15.33,15.34,15.32,15.33,696525.0,15.33,15.34,15.32,15.33,696525.0
2015-12-16 13:20:00,15.33,15.35,15.33,15.34,252480.0,15.33,15.35,15.33,15.34,252480.0
2015-12-16 13:25:00,15.34,15.35,15.33,15.33,643665.0,15.34,15.35,15.33,15.33,643665.0
2015-12-16 13:30:00,15.33,15.34,15.32,15.33,413730.0,15.33,15.34,15.32,15.33,413730.0
2015-12-16 13:35:00,15.32,15.34,15.32,15.32,222420.0,15.32,15.34,15.32,15.32,222420.0
2015-12-16 13:40:00,15.32,15.34,15.32,15.34,306825.0,15.32,15.34,15.32,15.34,306825.0
2015-12-16 13:45:00,15.34,15.35,15.32,15.35,316155.0,15.34,15.35,15.32,15.35,316155.0
2015-12-16 13:50:00,15.35,15.37,15.34,15.35,621750.0,15.35,15.37,15.34,15.35,621750.0
2015-12-16 13:55:00,15.36,15.36,15.33,15.34,250530.0,15.36,15.36,15.33,15.34,250530.0
2015-12-16 14:00:00,15.34,15.4,15.23,15.35,706575.0,15.34,15.4,15.23,15.35,706575.0
2015-12-16 14:05:00,15.37,15.4,15.35,15.38,589050.0,15.37,15.4,15.35,15.38,589050.0
2015-12-16 14:10:00,15.37,15.37,15.3,15.3,577245.0,15.37,15.37,15.3,15.3,577245.0
2015-12-16 14:15:00,15.3,15.32,15.27,15.28,446355.0,15.3,15.32,15.27,15.28,446355.0
2015-12-16 14:20:00,15.28,15.31,15.27,15.28,281040.0,15.28,15.31,15.27,15.28,281040.0
2015-12-16 14:25:00,15.29,15.29,15.23,15.24,317865.0,15.29,15.29,15.23,15.24,317865.0
2015-12-16 14:30:00,15.25,15.25,15.17,15.22,953280.0,15.25,15.25,15.17,15.22,953280.0
2015-12-16 14:35:00,15.22,15.26,15.22,15.25,295305.0,15.22,15.26,15.22,15.25,295305.0
2015-12-16 14:40:00,15.24,15.26,15.2,15.25,213570.0,15.24,15.26,15.2,15.25,213570.0
2015-12-16 14:45:00,15.25,15.26,15.23,15.25,271290.0,15.25,15.26,15.23,15.25,271290.0
2015-12-16 14:50:00,15.25,15.36,15.25,15.35,871410.0,15.25,15.36,15.25,15.35,871410.0
2015-12-16 14:55:00,15.36,15.42,15.36,15.41,423240.0,15.36,15.42,15.36,15.41,423240.0
2015-12-16 15:00:00,15.4,15.44,15.39,15.39,805740.0,15.4,15.44,15.39,15.39,805740.0
2015-12-16 15:05:00,15.4,15.4,15.35,15.35,447975.0,15.4,15.4,15.35,15.35,447975.0
2015-12-16 15:10:00,15.35,15.4,15.35,15.39,404490.0,15.35,15.4,15.35,15.39,404490.0
2015-12-16 15:15:00,15.39,15.47,15.39,15.46,927300.0,15.39,15.47,15.39,15.46,927300.0
2015-12-16 15:20:00,15.47,15.53,15.46,15.52,956700.0,15.47,15.53,15.46,15.52,956700.0
2015-12-16 15:25:00,15.53,15.57,15.53,15.57,974670.0,15.53,15.57,15.53,15.57,974670.0
2015-12-16 15:30:00,15.56,15.62,15.56,15.59,1469025.0,15.56,15.62,15.56,15.59,1469025.0
2015-12-16 15:35:00,15.59,15.62,15.55,15.6,997635.0,15.59,15.62,15.55,15.6,997635.0
2015-12-16 15:40:00,15.6,15.62,15.58,15.6,1044210.0,15.6,15.62,15.58,15.6,1044210.0
2015-12-16 15:45:00,15.61,15.61,15.58,15.6,1099365.0,15.61,15.61,15.58,15.6,1099365.0
2015-12-16 15:50:00,15.6,15.64,15.58,15.64,2221830.0,15.6,15.64,15.58,15.64,2221830.0
2015-12-16 15:55:00,15.64,15.66,15.61,15.63,3417240.0,15.64,15.66,15.61,15.63,3417240.0
2015-12-17 09:30:00,15.6,15.6,15.4,15.48,1795440.0,15.6,15.6,15.4,15.48,1795440.0
2015-12-17 09:35:00,15.47,15.48,15.33,15.36,1205880.0,15.47,15.48,15.33,15.36,1205880.0
2015-12-17 09:40:00,15.36,15.43,15.32,15.37,1365090.0,15.36,15.43,15.32,15.37,1365090.0
2015-12-17 09:45:00,15.36,15.45,15.35,15.45,902220.0,15.36,15.45,15.35,15.45,902220.0
2015-12-17 09:50:00,15.45,15.48,15.37,15.47,530715.0,15.45,15.48,15.37,15.47,530715.0
2015-12-17 09:55:00,15.48,15.58,15.47,15.54,849000.0,15.48,15.58,15.47,15.54,849000.0
2015-12-17 10:00:00,15.54,15.54,15.45,15.5,594660.0,15.54,15.54,15.45,15.5,594660.0
2015-12-17 10:05:00,15.48,15.58,15.47,15.54,441690.0,15.48,15.58,15.47,15.54,441690.0
2015-12-17 10:10:00,15.54,15.6,15.47,15.51,1065300.0,15.54,15.6,15.47,15.51,1065300.0
2015-12-17 10:15:00,15.52,15.52,15.4,15.41,692205.0,15.52,15.52,15.4,15.41,692205.0
2015-12-17 10:20:00,15.4,15.46,15.4,15.44,354210.0,15.4,15.46,15.4,15.44,354210.0
2015-12-17 10:25:00,15.44,15.49,15.42,15.49,573210.0,15.44,15.49,15.42,15.49,573210.0
2015-12-17 10:30:00,15.49,15.51,15.46,15.47,651510.0,15.49,15.51,15.46,15.47,651510.0
2015-12-17 10:35:00,15.47,15.47,15.44,15.44,501465.0,15.47,15.47,15.44,15.44,501465.0
2015-12-17 10:40:00,15.45,15.48,15.45,15.46,407715.0,15.45,15.48,15.45,15.46,407715.0
2015-12-17 10:45:00,15.46,15.46,15.34,15.34,637605.0,15.46,15.46,15.34,15.34,637605.0
2015-12-17 10:50:00,15.34,15.38,15.34,15.37,604470.0,15.34,15.38,15.34,15.37,604470.0
2015-12-17 10:55:00,15.37,15.47,15.37,15.46,491070.0,15.37,15.47,15.37,15.46,491070.0
2015-12-17 11:00:00,15.45,15.5,15.43,15.49,397035.0,15.45,15.5,15.43,15.49,397035.0
2015-12-17 11:05:00,15.48,15.5,15.45,15.46,437265.0,15.48,15.5,15.45,15.46,437265.0
2015-12-17 11:10:00,15.45,15.48,15.44,15.44,189600.0,15.45,15.48,15.44,15.44,189600.0
2015-12-17 11:15:00,15.45,15.45,15.38,15.4,247380.0,15.45,15.45,15.38,15.4,247380.0
2015-12-17 11:20:00,15.4,15.44,15.39,15.42,403800.0,15.4,15.44,15.39,15.42,403800.0
2015-12-17 11:25:00,15.42,15.5,15.41,15.48,331485.0,15.42,15.5,15.41,15.48,331485.0
2015-12-17 11:30:00,15.48,15.52,15.46,15.52,374580.0,15.48,15.52,15.46,15.52,374580.0
2015-12-17 11:35:00,15.52,15.59,15.51,15.58,678840.0,15.52,15.59,15.51,15.58,678840.0
2015-12-17 11:40:00,15.58,15.59,15.54,15.55,298845.0,15.58,15.59,15.54,15.55,298845.0
2015-12-17 11:45:00,15.55,15.58,15.53,15.58,199680.0,15.55,15.58,15.53,15.58,199680.0
2015-12-17 11:50:00,15.57,15.62,15.56,15.61,446970.0,15.57,15.62,15.56,15.61,446970.0
2015-12-17 11:55:00,15.61,15.61,15.57,15.57,332760.0,15.61,15.61,15.57,15.57,332760.0
2015-12-17 12:00:00,15.57,15.57,15.51,15.51,242715.0,15.57,15.57,15.51,15.51,242715.0
2015-12-17 12:05:00,15.52,15.55,15.5,15.55,149490.0,15.52,15.55,15.5,15.55,149490.0
2015-12-17 12:10:00,15.56,15.59,15.56,15.57,173340.0,15.56,15.59,15.56,15.57,173340.0
2015-12-17 12:15:00,15.58,15.69,15.58,15.69,1248990.0,15.58,15.69,15.58,15.69,1248990.0
2015-12-17 12:20:00,15.69,15.72,15.65,15.66,820650.0,15.69,15.72,15.65,15.66,820650.0
2015-12-17 12:25:00,15.65,15.66,15.6,15.61,583425.0,15.65,15.66,15.6,15.61,583425.0
2015-12-17 12:30:00,15.62,15.65,15.6,15.64,225615.0,15.62,15.65,15.6,15.64,225615.0
2015-12-17 12:35:00,15.63,15.63,15.57,15.59,489135.0,15.63,15.63,15.57,15.59,489135.0
2015-12-17 12:40:00,15.6,15.6,15.54,15.59,256275.0,15.6,15.6,15.54,15.59,256275.0
2015-12-17 12:45:00,15.59,15.62,15.59,15.6,280545.0,15.59,15.62,15.59,15.6,280545.0
2015-12-17 12:50:00,15.59,15.62,15.58,15.6,244020.0,15.59,15.62,15.58,15.6,244020.0
2015-12-17 12:55:00,15.6,15.62,15.58,15.62,63000.0,15.6,15.62,15.58,15.62,63000.0
2015-12-17 13:00:00,15.61,15.63,15.6,15.63,92625.0,15.61,15.63,15.6,15.63,92625.0
2015-12-17 13:05:00,15.62,15.63,15.61,15.63,179880.0,15.62,15.63,15.61,15.63,179880.0
2015-12-17 13:10:00,15.61,15.66,15.6,15.65,156645.0,15.61,15.66,15.6,15.65,156645.0
2015-12-17 13:15:00,15.66,15.69,15.66,15.68,410130.0,15.66,15.69,15.66,15.68,410130.0
2015-12-17 13:20:00,15.68,15.72,15.66,15.72,435045.0,15.68,15.72,15.66,15.72,435045.0
2015-12-17 13:25:00,15.72,15.75,15.7,15.7,567090.0,15.72,15.75,15.7,15.7,567090.0
2015-12-17 13:30:00,15.7,15.7,15.67,15.69,261750.0,15.7,15.7,15.67,15.69,261750.0
2015-12-17 13:35:00,15.68,15.7,15.66,15.7,268410.0,15.68,15.7,15.66,15.7,268410.0
2015-12-17 13:40:00,15.7,15.73,15.69,15.73,381165.0,15.7,15.73,15.69,15.73,381165.0
2015-12-17 13:45:00,15.72,15.78,15.72,15.77,629820.0,15.72,15.78,15.72,15.77,629820.0
2015-12-17 13:50:00,15.76,15.79,15.76,15.76,969525.0,15.76,15.79,15.76,15.76,969525.0
2015-12-17 13:55:00,15.76,15.8,15.74,15.79,322425.0,15.76,15.8,15.74,15.79,322425.0
2015-12-17 14:00:00,15.79,15.82,15.78,15.82,649005.0,15.79,15.82,15.78,15.82,649005.0
2015-12-17 14:05:00,15.81,15.85,15.79,15.8,1398870.0,15.81,15.85,15.79,15.8,1398870.0
2015-12-17 14:10:00,15.79,15.8,15.69,15.73,767910.0,15.79,15.8,15.69,15.73,767910.0
2015-12-17 14:15:00,15.73,15.77,15.73,15.76,380730.0,15.73,15.77,15.73,15.76,380730.0
2015-12-17 14:20:00,15.76,15.76,15.68,15.7,437610.0,15.76,15.76,15.68,15.7,437610.0
2015-12-17 14:25:00,15.71,15.74,15.7,15.71,186630.0,15.71,15.74,15.7,15.71,186630.0
2015-12-17 14:30:00,15.71,15.73,15.69,15.73,212460.0,15.71,15.73,15.69,15.73,212460.0
2015-12-17 14:35:00,15.71,15.75,15.71,15.75,197220.0,15.71,15.75,15.71,15.75,197220.0
2015-12-17 14:40:00,15.74,15.74,15.71,15.71,668280.0,15.74,15.74,15.71,15.71,668280.0
2015-12-17 14:45:00,15.71,15.71,15.67,15.68,1011690.0,15.71,15.71,15.67,15.68,1011690.0
2015-12-17 14:50:00,15.68,15.69,15.64,15.66,465000.0,15.68,15.69,15.64,15.66,465000.0
2015-12-17 14:55:00,15.66,15.7,15.65,15.7,191460.0,15.66,15.7,15.65,15.7,191460.0
2015-12-17 15:00:00,15.72,15.73,15.68,15.69,201900.0,15.72,15.73,15.68,15.69,201900.0
2015-12-17 15:05:00,15.69,15.71,15.68,15.69,202650.0,15.69,15.71,15.68,15.69,202650.0
2015-12-17 15:10:00,15.69,15.7,15.66,15.66,239355.0,15.69,15.7,15.66,15.66,239355.0
2015-12-17 15:15:00,15.66,15.68,15.61,15.62,624645.0,15.66,15.68,15.61,15.62,624645.0
2015-12-17 15:20:00,15.61,15.62,15.57,15.62,389580.0,15.61,15.62,15.57,15.62,389580.0
2015-12-17 15:25:00,15.62,15.65,15.61,15.65,812130.0,15.62,15.65,15.61,15.65,812130.0
2015-12-17 15:30:00,15.64,15.7,15.64,15.69,293790.0,15.64,15.7,15.64,15.69,293790.0
2015-12-17 15:35:00,15.69,15.71,15.65,15.65,423120.0,15.69,15.71,15.65,15.65,423120.0
2015-12-17 15:40:00,15.65,15.67,15.61,15.61,410565.0,15.65,15.67,15.61,15.61,410565.0
2015-12-17 15:45:00,15.6,15.61,15.58,15.58,553275.0,15.6,15.61,15.58,15.58,553275.0
2015-12-17 15:50:00,15.59,15.6,15.57,15.58,559635.0,15.59,15.6,15.57,15.58,559635.0
2015-12-17 15:55:00,15.58,15.59,15.55,15.56,1121010.0,15.58,15.59,15.55,15.56,1121010.0
2015-12-18 09:30:00,15.53,15.53,15.44,15.52,2577915.0,15.53,15.53,15.44,15.52,2577915.0
2015-12-18 09:35:00,15.49,15.63,15.48,15.6,559965.0,15.49,15.63,15.48,15.6,559965.0
2015-12-18 09:40:00,15.6,15.65,15.53,15.58,888825.0,15.6,15.65,15.53,15.58,888825.0
2015-12-18 09:45:00,15.58,15.66,15.57,15.65,475650.0,15.58,15.66,15.57,15.65,475650.0
2015-12-18 09:50:00,15.63,15.7,15.63,15.7,590130.0,15.63,15.7,15.63,15.7,590130.0
2015-12-18 09:55:00,15.7,15.73,15.64,15.65,369525.0,15.7,15.73,15.64,15.65,369525.0
2015-12-18 10:00:00,15.66,15.67,15.62,15.63,606300.0,15.66,15.67,15.62,15.63,606300.0
2015-12-18 10:05:00,15.63,15.67,15.57,15.67,1363155.0,15.63,15.67,15.57,15.67,1363155.0
2015-12-18 10:10:00,15.67,15.69,15.52,15.55,1550445.0,15.67,15.69,15.52,15.55,1550445.0
2015-12-18 10:15:00,15.53,15.6,15.53,15.58,713280.0,15.53,15.6,15.53,15.58,713280.0
2015-12-18 10:20:00,15.58,15.68,15.57,15.64,1359330.0,15.58,15.68,15.57,15.64,1359330.0
2015-12-18 10:25:00,15.63,15.63,15.56,15.56,473535.0,15.63,15.63,15.56,15.56,473535.0
2015-12-18 10:30:00,15.56,15.57,15.47,15.52,730035.0,15.56,15.57,15.47,15.52,730035.0
2015-12-18 10:35:00,15.53,15.54,15.49,15.5,262650.0,15.53,15.54,15.49,15.5,262650.0
2015-12-18 10:40:00,15.49,15.52,15.46,15.48,446250.0,15.49,15.52,15.46,15.48,446250.0
2015-12-18 10:45:00,15.49,15.53,15.48,15.51,568770.0,15.49,15.53,15.48,15.51,568770.0
2015-12-18 10:50:00,15.52,15.59,15.52,15.59,645930.0,15.52,15.59,15.52,15.59,645930.0
2015-12-18 10:55:00,15.58,15.64,15.57,15.64,362715.0,15.58,15.64,15.57,15.64,362715.0
2015-12-18 11:00:00,15.64,15.64,15.6,15.64,399225.0,15.64,15.64,15.6,15.64,399225.0
2015-12-18 11:05:00,15.65,15.69,15.62,15.62,587925.0,15.65,15.69,15.62,15.62,587925.0
2015-12-18 11:10:00,15.63,15.65,15.62,15.62,208305.0,15.63,15.65,15.62,15.62,208305.0
2015-12-18 11:15:00,15.62,15.65,15.61,15.62,144990.0,15.62,15.65,15.61,15.62,144990.0
2015-12-18 11:20:00,15.61,15.62,15.55,15.57,381900.0,15.61,15.62,15.55,15.57,381900.0
2015-12-18 11:25:00,15.57,15.59,15.56,15.57,125910.0,15.57,15.59,15.56,15.57,125910.0
2015-12-18 11:30:00,15.57,15.59,15.56,15.56,273045.0,15.57,15.59,15.56,15.56,273045.0
2015-12-18 11:35:00,15.55,15.61,15.55,15.61,296580.0,15.55,15.61,15.55,15.61,296580.0
2015-12-18 11:40:00,15.61,15.62,15.58,15.6,195285.0,15.61,15.62,15.58,15.6,195285.0
2015-12-18 11:45:00,15.58,15.61,15.58,15.59,348030.0,15.58,15.61,15.58,15.59,348030.0
2015-12-18 11:50:00,15.59,15.6,15.53,15.55,293910.0,15.59,15.6,15.53,15.55,293910.0
2015-12-18 11:55:00,15.55,15.56,15.54,15.55,130005.0,15.55,15.56,15.54,15.55,130005.0
2015-12-18 12:00:00,15.56,15.56,15.52,15.53,164280.0,15.56,15.56,15.52,15.53,164280.0
2015-12-18 12:05:00,15.53,15.54,15.51,15.52,186150.0,15.53,15.54,15.51,15.52,186150.0
2015-12-18 12:10:00,15.52,15.54,15.52,15.53,175740.0,15.52,15.54,15.52,15.53,175740.0
2015-12-18 12:15:00,15.53,15.55,15.48,15.5,324525.0,15.53,15.55,15.48,15.5,324525.0
2015-12-18 12:20:00,15.49,15.51,15.47,15.48,321720.0,15.49,15.51,15.47,15.48,321720.0
2015-12-18 12:25:00,15.47,15.49,15.47,15.49,202050.0,15.47,15.49,15.47,15.49,202050.0
2015-12-18 12:30:00,15.48,15.48,15.41,15.43,652995.0,15.48,15.48,15.41,15.43,652995.0
2015-12-18 12:35:00,15.42,15.42,15.38,15.42,368910.0,15.42,15.42,15.38,15.42,368910.0
2015-12-18 12:40:00,15.42,15.42,15.4,15.41,230085.0,15.42,15.42,15.4,15.41,230085.0
2015-12-18 12:45:00,15.42,15.43,15.4,15.4,208110.0,15.42,15.43,15.4,15.4,208110.0
2015-12-18 12:50:00,15.4,15.41,15.36,15.37,325620.0,15.4,15.41,15.36,15.37,325620.0
2015-12-18 12:55:00,15.37,15.4,15.36,15.36,267225.0,15.37,15.4,15.36,15.36,267225.0
2015-12-18 13:00:00,15.36,15.37,15.32,15.33,588240.0,15.36,15.37,15.32,15.33,588240.0
2015-12-18 13:05:00,15.33,15.37,15.31,15.35,552990.0,15.33,15.37,15.31,15.35,552990.0
2015-12-18 13:10:00,15.36,15.38,15.35,15.38,244530.0,15.36,15.38,15.35,15.38,244530.0
2015-12-18 13:15:00,15.38,15.38,15.36,15.36,123195.0,15.38,15.38,15.36,15.36,123195.0
2015-12-18 13:20:00,15.36,15.36,15.32,15.34,424980.0,15.36,15.36,15.32,15.34,424980.0
2015-12-18 13:25:00,15.34,15.35,15.33,15.34,189540.0,15.34,15.35,15.33,15.34,189540.0
2015-12-18 13:30:00,15.35,15.36,15.33,15.35,252255.0,15.35,15.36,15.33,15.35,252255.0
2015-12-18 13:35:00,15.36,15.36,15.31,15.31,236100.0,15.36,15.36,15.31,15.31,236100.0
2015-12-18 13:40:00,15.31,15.34,15.31,15.33,178260.0,15.31,15.34,15.31,15.33,178260.0
2015-12-18 13:45:00,15.32,15.33,15.3,15.31,236820.0,15.32,15.33,15.3,15.31,236820.0
2015-12-18 13:50:00,15.3,15.31,15.29,15.3,290310.0,15.3,15.31,15.29,15.3,290310.0
2015-12-18 13:55:00,15.29,15.31,15.29,15.3,115485.0,15.29,15.31,15.29,15.3,115485.0
2015-12-18 14:00:00,15.3,15.33,15.3,15.31,229905.0,15.3,15.33,15.3,15.31,229905.0
2015-12-18 14:05:00,15.32,15.33,15.31,15.32,353790.0,15.32,15.33,15.31,15.32,353790.0
2015-12-18 14:10:00,15.32,15.33,15.31,15.32,353370.0,15.32,15.33,15.31,15.32,353370.0
2015-12-18 14:15:00,15.32,15.33,15.31,15.32,124725.0,15.32,15.33,15.31,15.32,124725.0
2015-12-18 14:20:00,15.33,15.41,15.33,15.4,345630.0,15.33,15.41,15.33,15.4,345630.0
2015-12-18 14:25:00,15.4,15.42,15.39,15.41,204930.0,15.4,15.42,15.39,15.41,204930.0
2015-12-18 14:30:00,15.4,15.41,15.39,15.41,96090.0,15.4,15.41,15.39,15.41,96090.0
2015-12-18 14:35:00,15.41,15.43,15.4,15.41,225555.0,15.41,15.43,15.4,15.41,225555.0
2015-12-18 14:40:00,15.41,15.41,15.35,15.37,238800.0,15.41,15.41,15.35,15.37,238800.0
2015-12-18 14:45:00,15.36,15.39,15.36,15.36,142500.0,15.36,15.39,15.36,15.36,142500.0
2015-12-18 14:50:00,15.37,15.39,15.36,15.37,51210.0,15.37,15.39,15.36,15.37,51210.0
2015-12-18 14:55:00,15.37,15.38,15.33,15.33,149895.0,15.37,15.38,15.33,15.33,149895.0
2015-12-18 15:00:00,15.34,15.37,15.34,15.34,407760.0,15.34,15.37,15.34,15.34,407760.0
2015-12-18 15:05:00,15.34,15.36,15.34,15.36,279345.0,15.34,15.36,15.34,15.36,279345.0
2015-12-18 15:10:00,15.36,15.36,15.33,15.33,224625.0,15.36,15.36,15.33,15.33,224625.0
2015-12-18 15:15:00,15.33,15.33,15.31,15.31,259740.0,15.33,15.33,15.31,15.31,259740.0
2015-12-18 15:20:00,15.32,15.32,15.3,15.32,227760.0,15.32,15.32,15.3,15.32,227760.0
2015-12-18 15:25:00,15.32,15.35,15.32,15.33,203700.0,15.32,15.35,15.32,15.33,203700.0
2015-12-18 15:30:00,15.33,15.37,15.33,15.36,205620.0,15.33,15.37,15.33,15.36,205620.0
2015-12-18 15:35:00,15.36,15.36,15.34,15.35,218340.0,15.36,15.36,15.34,15.35,218340.0
2015-12-18 15:40:00,15.35,15.37,15.34,15.37,389715.0,15.35,15.37,15.34,15.37,389715.0
2015-12-18 15:45:00,15.37,15.38,15.35,15.36,501060.0,15.37,15.38,15.35,15.36,501060.0
2015-12-18 15:50:00,15.36,15.38,15.35,15.36,884265.0,15.36,15.38,15.35,15.36,884265.0
2015-12-18 15:55:00,15.36,15.37,15.34,15.37,2262015.0,15.36,15.37,15.34,15.37,2262015.0
2015-12-21 09:30:00,15.45,15.66,15.44,15.54,1094400.0,15.45,15.66,15.44,15.54,1094400.0
2015-12-21 09:35:00,15.55,15.65,15.55,15.63,999300.0,15.55,15.65,15.55,15.63,999300.0
2015-12-21 09:40:00,15.62,15.63,15.57,15.59,550530.0,15.62,15.63,15.57,15.59,550530.0
2015-12-21 09:45:00,15.59,15.69,15.57,15.67,986790.0,15.59,15.69,15.57,15.67,986790.0
2015-12-21 09:50:00,15.66,15.7,15.6,15.64,635385.0,15.66,15.7,15.6,15.64,635385.0
2015-12-21 09:55:00,15.65,15.65,15.58,15.59,596325.0,15.65,15.65,15.58,15.59,596325.0
2015-12-21 10:00:00,15.58,15.64,15.58,15.64,446355.0,15.58,15.64,15.58,15.64,446355.0
2015-12-21 10:05:00,15.64,15.65,15.62,15.63,295050.0,15.64,15.65,15.62,15.63,295050.0
2015-12-21 10:10:00,15.64,15.65,15.59,15.63,190740.0,15.64,15.65,15.59,15.63,190740.0
2015-12-21 10:15:00,15.63,15.69,15.62,15.69,508110.0,15.63,15.69,15.62,15.69,508110.0
2015-12-21 10:20:00,15.67,15.72,15.67,15.71,1076280.0,15.67,15.72,15.67,15.71,1076280.0
2015-12-21 10:25:00,15.72,15.72,15.67,15.68,524955.0,15.72,15.72,15.67,15.68,524955.0
2015-12-21 10:30:00,15.69,15.71,15.66,15.69,416385.0,15.69,15.71,15.66,15.69,416385.0
2015-12-21 10:35:00,15.69,15.7,15.68,15.69,301905.0,15.69,15.7,15.68,15.69,301905.0
2015-12-21 10:40:00,15.68,15.7,15.65,15.68,656160.0,15.68,15.7,15.65,15.68,656160.0
2015-12-21 10:45:00,15.69,15.7,15.58,15.59,871755.0,15.69,15.7,15.58,15.59,871755.0
2015-12-21 10:50:00,15.59,15.61,15.54,15.55,527040.0,15.59,15.61,15.54,15.55,527040.0
2015-12-21 10:55:00,15.56,15.6,15.53,15.6,210240.0,15.56,15.6,15.53,15.6,210240.0
2015-12-21 11:00:00,15.6,15.63,15.58,15.61,158205.0,15.6,15.63,15.58,15.61,158205.0
2015-12-21 11:05:00,15.6,15.6,15.55,15.56,107625.0,15.6,15.6,15.55,15.56,107625.0
2015-12-21 11:10:00,15.56,15.57,15.54,15.56,244545.0,15.56,15.57,15.54,15.56,244545.0
2015-12-21 11:15:00,15.56,15.56,15.51,15.53,373740.0,15.56,15.56,15.51,15.53,373740.0
2015-12-21 11:20:00,15.53,15.55,15.49,15.52,254295.0,15.53,15.55,15.49,15.52,254295.0
2015-12-21 11:25:00,15.52,15.53,15.5,15.51,211350.0,15.52,15.53,15.5,15.51,211350.0
2015-12-21 11:30:00,15.51,15.52,15.45,15.47,362730.0,15.51,15.52,15.45,15.47,362730.0
2015-12-21 11:35:00,15.47,15.48,15.43,15.45,273645.0,15.47,15.48,15.43,15.45,273645.0
2015-12-21 11:40:00,15.44,15.49,15.41,15.47,248145.0,15.44,15.49,15.41,15.47,248145.0
2015-12-21 11:45:00,15.47,15.49,15.47,15.47,209895.0,15.47,15.49,15.47,15.47,209895.0
2015-12-21 11:50:00,15.46,15.5,15.45,15.5,157755.0,15.46,15.5,15.45,15.5,157755.0
2015-12-21 11:55:00,15.49,15.53,15.48,15.51,714900.0,15.49,15.53,15.48,15.51,714900.0
2015-12-21 12:00:00,15.51,15.55,15.51,15.54,312495.0,15.51,15.55,15.51,15.54,312495.0
2015-12-21 12:05:00,15.54,15.58,15.53,15.57,456225.0,15.54,15.58,15.53,15.57,456225.0
2015-12-21 12:10:00,15.56,15.58,15.54,15.55,210315.0,15.56,15.58,15.54,15.55,210315.0
2015-12-21 12:15:00,15.56,15.57,15.51,15.52,95880.0,15.56,15.57,15.51,15.52,95880.0
2015-12-21 12:20:00,15.52,15.53,15.5,15.53,78930.0,15.52,15.53,15.5,15.53,78930.0
2015-12-21 12:25:00,15.52,15.53,15.5,15.51,138450.0,15.52,15.53,15.5,15.51,138450.0
2015-12-21 12:30:00,15.5,15.55,15.5,15.51,590055.0,15.5,15.55,15.5,15.51,590055.0
2015-12-21 12:35:00,15.52,15.54,15.5,15.51,390990.0,15.52,15.54,15.5,15.51,390990.0
2015-12-21 12:40:00,15.52,15.53,15.5,15.5,344565.0,15.52,15.53,15.5,15.5,344565.0
2015-12-21 12:45:00,15.51,15.53,15.51,15.51,145950.0,15.51,15.53,15.51,15.51,145950.0
2015-12-21 12:50:00,15.51,15.53,15.51,15.52,36000.0,15.51,15.53,15.51,15.52,36000.0
2015-12-21 12:55:00,15.52,15.56,15.52,15.54,212490.0,15.52,15.56,15.52,15.54,212490.0
2015-12-21 13:00:00,15.55,15.58,15.53,15.54,186045.0,15.55,15.58,15.53,15.54,186045.0
2015-12-21 13:05:00,15.54,15.55,15.51,15.51,51135.0,15.54,15.55,15.51,15.51,51135.0
2015-12-21 13:10:00,15.52,15.54,15.52,15.54,194925.0,15.52,15.54,15.52,15.54,194925.0
2015-12-21 13:15:00,15.54,15.55,15.5,15.52,348750.0,15.54,15.55,15.5,15.52,348750.0
2015-12-21 13:20:00,15.52,15.53,15.5,15.52,178275.0,15.52,15.53,15.5,15.52,178275.0
2015-12-21 13:25:00,15.52,15.53,15.5,15.5,86505.0,15.52,15.53,15.5,15.5,86505.0
2015-12-21 13:30:00,15.51,15.56,15.51,15.56,387840.0,15.51,15.56,15.51,15.56,387840.0
2015-12-21 13:35:00,15.55,15.56,15.53,15.53,125550.0,15.55,15.56,15.53,15.53,125550.0
2015-12-21 13:40:00,15.52,15.55,15.51,15.54,106500.0,15.52,15.55,15.51,15.54,106500.0
2015-12-21 13:45:00,15.53,15.54,15.52,15.53,159855.0,15.53,15.54,15.52,15.53,159855.0
2015-12-21 13:50:00,15.53,15.53,15.52,15.52,24705.0,15.53,15.53,15.52,15.52,24705.0
2015-12-21 13:55:00,15.51,15.53,15.51,15.53,53640.0,15.51,15.53,15.51,15.53,53640.0
2015-12-21 14:00:00,15.53,15.53,15.51,15.52,82155.0,15.53,15.53,15.51,15.52,82155.0
2015-12-21 14:05:00,15.51,15.53,15.51,15.53,71535.0,15.51,15.53,15.51,15.53,71535.0
2015-12-21 14:10:00,15.53,15.56,15.52,15.53,184845.0,15.53,15.56,15.52,15.53,184845.0
2015-12-21 14:15:00,15.53,15.54,15.51,15.52,215520.0,15.53,15.54,15.51,15.52,215520.0
2015-12-21 14:20:00,15.52,15.52,15.5,15.52,107565.0,15.52,15.52,15.5,15.52,107565.0
2015-12-21 14:25:00,15.52,15.55,15.51,15.53,105855.0,15.52,15.55,15.51,15.53,105855.0
2015-12-21 14:30:00,15.51,15.53,15.51,15.51,61125.0,15.51,15.53,15.51,15.51,61125.0
2015-12-21 14:35:00,15.51,15.53,15.51,15.52,270975.0,15.51,15.53,15.51,15.52,270975.0
2015-12-21 14:40:00,15.52,15.52,15.49,15.5,109635.0,15.52,15.52,15.49,15.5,109635.0
2015-12-21 14:45:00,15.5,15.52,15.49,15.51,111870.0,15.5,15.52,15.49,15.51,111870.0
2015-12-21 14:50:00,15.51,15.52,15.48,15.48,129255.0,15.51,15.52,15.48,15.48,129255.0
2015-12-21 14:55:00,15.48,15.5,15.47,15.5,117720.0,15.48,15.5,15.47,15.5,117720.0
2015-12-21 15:00:00,15.49,15.51,15.48,15.5,167280.0,15.49,15.51,15.48,15.5,167280.0
2015-12-21 15:05:00,15.5,15.5,15.45,15.45,157110.0,15.5,15.5,15.45,15.45,157110.0
2015-12-21 15:10:00,15.44,15.46,15.42,15.46,156270.0,15.44,15.46,15.42,15.46,156270.0
2015-12-21 15:15:00,15.46,15.48,15.45,15.46,86115.0,15.46,15.48,15.45,15.46,86115.0
2015-12-21 15:20:00,15.47,15.48,15.43,15.44,124065.0,15.47,15.48,15.43,15.44,124065.0
2015-12-21 15:25:00,15.45,15.47,15.44,15.45,106620.0,15.45,15.47,15.44,15.45,106620.0
2015-12-21 15:30:00,15.45,15.48,15.45,15.47,205725.0,15.45,15.48,15.45,15.47,205725.0
2015-12-21 15:35:00,15.47,15.47,15.45,15.46,137115.0,15.47,15.47,15.45,15.46,137115.0
2015-12-21 15:40:00,15.47,15.49,15.45,15.46,274260.0,15.47,15.49,15.45,15.46,274260.0
2015-12-21 15:45:00,15.46,15.49,15.46,15.48,209220.0,15.46,15.49,15.46,15.48,209220.0
2015-12-21 15:50:00,15.48,15.51,15.47,15.5,519060.0,15.48,15.51,15.47,15.5,519060.0
2015-12-21 15:55:00,15.5,15.51,15.48,15.5,877620.0,15.5,15.51,15.48,15.5,877620.0
2015-12-22 09:30:00,15.67,15.67,15.57,15.58,688695.0,15.67,15.67,15.57,15.58,688695.0
2015-12-22 09:35:00,15.57,15.61,15.52,15.57,484380.0,15.57,15.61,15.52,15.57,484380.0
2015-12-22 09:40:00,15.58,15.65,15.57,15.6,462705.0,15.58,15.65,15.57,15.6,462705.0
2015-12-22 09:45:00,15.62,15.62,15.56,15.57,218070.0,15.62,15.62,15.56,15.57,218070.0
2015-12-22 09:50:00,15.57,15.61,15.54,15.6,1010265.0,15.57,15.61,15.54,15.6,1010265.0
2015-12-22 09:55:00,15.61,15.66,15.6,15.65,590760.0,15.61,15.66,15.6,15.65,590760.0
2015-12-22 10:00:00,15.64,15.77,15.64,15.71,1414275.0,15.64,15.77,15.64,15.71,1414275.0
2015-12-22 10:05:00,15.72,15.73,15.63,15.63,689715.0,15.72,15.73,15.63,15.63,689715.0
2015-12-22 10:10:00,15.64,15.66,15.6,15.6,417450.0,15.64,15.66,15.6,15.6,417450.0
2015-12-22 10:15:00,15.61,15.64,15.55,15.61,724770.0,15.61,15.64,15.55,15.61,724770.0
2015-12-22 10:20:00,15.61,15.64,15.6,15.64,193140.0,15.61,15.64,15.6,15.64,193140.0
2015-12-22 10:25:00,15.63,15.64,15.55,15.55,480075.0,15.63,15.64,15.55,15.55,480075.0
2015-12-22 10:30:00,15.56,15.57,15.47,15.48,876000.0,15.56,15.57,15.47,15.48,876000.0
2015-12-22 10:35:00,15.48,15.5,15.45,15.48,489705.0,15.48,15.5,15.45,15.48,489705.0
2015-12-22 10:40:00,15.49,15.58,15.47,15.5,828600.0,15.49,15.58,15.47,15.5,828600.0
2015-12-22 10:45:00,15.5,15.56,15.49,15.54,286815.0,15.5,15.56,15.49,15.54,286815.0
2015-12-22 10:50:00,15.54,15.54,15.51,15.53,144705.0,15.54,15.54,15.51,15.53,144705.0
2015-12-22 10:55:00,15.53,15.54,15.49,15.49,165330.0,15.53,15.54,15.49,15.49,165330.0
2015-12-22 11:00:00,15.5,15.52,15.5,15.52,119685.0,15.5,15.52,15.5,15.52,119685.0
2015-12-22 11:05:00,15.51,15.55,15.5,15.53,306960.0,15.51,15.55,15.5,15.53,306960.0
2015-12-22 11:10:00,15.54,15.56,15.52,15.55,242865.0,15.54,15.56,15.52,15.55,242865.0
2015-12-22 11:15:00,15.55,15.55,15.53,15.53,90000.0,15.55,15.55,15.53,15.53,90000.0
2015-12-22 11:20:00,15.54,15.54,15.52,15.53,70665.0,15.54,15.54,15.52,15.53,70665.0
2015-12-22 11:25:00,15.52,15.53,15.51,15.53,185970.0,15.52,15.53,15.51,15.53,185970.0
2015-12-22 11:30:00,15.53,15.54,15.52,15.54,79500.0,15.53,15.54,15.52,15.54,79500.0
2015-12-22 11:35:00,15.54,15.56,15.52,15.53,155925.0,15.54,15.56,15.52,15.53,155925.0
2015-12-22 11:40:00,15.55,15.55,15.53,15.53,67980.0,15.55,15.55,15.53,15.53,67980.0
2015-12-22 11:45:00,15.54,15.54,15.52,15.53,192345.0,15.54,15.54,15.52,15.53,192345.0
2015-12-22 11:50:00,15.53,15.54,15.5,15.51,156885.0,15.53,15.54,15.5,15.51,156885.0
2015-12-22 11:55:00,15.5,15.51,15.49,15.51,141060.0,15.5,15.51,15.49,15.51,141060.0
2015-12-22 12:00:00,15.51,15.52,15.45,15.45,252540.0,15.51,15.52,15.45,15.45,252540.0
2015-12-22 12:05:00,15.44,15.44,15.4,15.43,381315.0,15.44,15.44,15.4,15.43,381315.0
2015-12-22 12:10:00,15.41,15.41,15.38,15.39,258660.0,15.41,15.41,15.38,15.39,258660.0
2015-12-22 12:15:00,15.4,15.46,15.39,15.42,198690.0,15.4,15.46,15.39,15.42,198690.0
2015-12-22 12:20:00,15.42,15.43,15.39,15.4,116370.0,15.42,15.43,15.39,15.4,116370.0
2015-12-22 12:25:00,15.4,15.41,15.38,15.38,146625.0,15.4,15.41,15.38,15.38,146625.0
2015-12-22 12:30:00,15.38,15.4,15.35,15.4,329550.0,15.38,15.4,15.35,15.4,329550.0
2015-12-22 12:35:00,15.39,15.46,15.39,15.44,276165.0,15.39,15.46,15.39,15.44,276165.0
2015-12-22 12:40:00,15.44,15.45,15.43,15.45,88995.0,15.44,15.45,15.43,15.45,88995.0
2015-12-22 12:45:00,15.44,15.46,15.4,15.41,908835.0,15.44,15.46,15.4,15.41,908835.0
2015-12-22 12:50:00,15.4,15.43,15.37,15.41,1274100.0,15.4,15.43,15.37,15.41,1274100.0
2015-12-22 12:55:00,15.41,15.42,15.39,15.39,227115.0,15.41,15.42,15.39,15.39,227115.0
2015-12-22 13:00:00,15.4,15.4,15.38,15.39,335835.0,15.4,15.4,15.38,15.39,335835.0
2015-12-22 13:05:00,15.39,15.41,15.36,15.37,390690.0,15.39,15.41,15.36,15.37,390690.0
2015-12-22 13:10:00,15.37,15.39,15.36,15.38,162480.0,15.37,15.39,15.36,15.38,162480.0
2015-12-22 13:15:00,15.37,15.39,15.37,15.38,151230.0,15.37,15.39,15.37,15.38,151230.0
2015-12-22 13:20:00,15.38,15.41,15.38,15.41,130185.0,15.38,15.41,15.38,15.41,130185.0
2015-12-22 13:25:00,15.41,15.43,15.39,15.4,150315.0,15.41,15.43,15.39,15.4,150315.0
2015-12-22 13:30:00,15.4,15.42,15.39,15.42,214155.0,15.4,15.42,15.39,15.42,214155.0
2015-12-22 13:35:00,15.42,15.45,15.42,15.44,97860.0,15.42,15.45,15.42,15.44,97860.0
2015-12-22 13:40:00,15.44,15.46,15.44,15.46,72045.0,15.44,15.46,15.44,15.46,72045.0
2015-12-22 13:45:00,15.46,15.47,15.43,15.46,90075.0,15.46,15.47,15.43,15.46,90075.0
2015-12-22 13:50:00,15.46,15.47,15.46,15.47,96420.0,15.46,15.47,15.46,15.47,96420.0
2015-12-22 13:55:00,15.47,15.48,15.47,15.47,273270.0,15.47,15.48,15.47,15.47,273270.0
2015-12-22 14:00:00,15.48,15.48,15.46,15.47,72750.0,15.48,15.48,15.46,15.47,72750.0
2015-12-22 14:05:00,15.47,15.47,15.46,15.46,33090.0,15.47,15.47,15.46,15.46,33090.0
2015-12-22 14:10:00,15.46,15.46,15.44,15.45,104625.0,15.46,15.46,15.44,15.45,104625.0
2015-12-22 14:15:00,15.45,15.47,15.45,15.46,105150.0,15.45,15.47,15.45,15.46,105150.0
2015-12-22 14:20:00,15.46,15.47,15.45,15.46,70950.0,15.46,15.47,15.45,15.46,70950.0
2015-12-22 14:25:00,15.45,15.46,15.44,15.44,142500.0,15.45,15.46,15.44,15.44,142500.0
2015-12-22 14:30:00,15.44,15.47,15.43,15.45,84750.0,15.44,15.47,15.43,15.45,84750.0
2015-12-22 14:35:00,15.45,15.46,15.45,15.46,124995.0,15.45,15.46,15.45,15.46,124995.0
2015-12-22 14:40:00,15.45,15.48,15.45,15.48,95925.0,15.45,15.48,15.45,15.48,95925.0
2015-12-22 14:45:00,15.47,15.48,15.45,15.47,80100.0,15.47,15.48,15.45,15.47,80100.0
2015-12-22 14:50:00,15.47,15.49,15.47,15.47,170760.0,15.47,15.49,15.47,15.47,170760.0
2015-12-22 14:55:00,15.48,15.49,15.47,15.48,90255.0,15.48,15.49,15.47,15.48,90255.0
2015-12-22 15:00:00,15.49,15.49,15.47,15.48,98640.0,15.49,15.49,15.47,15.48,98640.0
2015-12-22 15:05:00,15.48,15.49,15.47,15.47,86235.0,15.48,15.49,15.47,15.47,86235.0
2015-12-22 15:10:00,15.47,15.48,15.43,15.45,285450.0,15.47,15.48,15.43,15.45,285450.0
2015-12-22 15:15:00,15.45,15.46,15.43,15.43,244920.0,15.45,15.46,15.43,15.43,244920.0
2015-12-22 15:20:00,15.43,15.44,15.42,15.44,106350.0,15.43,15.44,15.42,15.44,106350.0
2015-12-22 15:25:00,15.43,15.45,15.43,15.44,133770.0,15.43,15.45,15.43,15.44,133770.0
2015-12-22 15:30:00,15.44,15.45,15.42,15.44,194100.0,15.44,15.45,15.42,15.44,194100.0
2015-12-22 15:35:00,15.44,15.44,15.39,15.4,533940.0,15.44,15.44,15.39,15.4,533940.0
2015-12-22 15:40:00,15.4,15.4,15.37,15.37,201210.0,15.4,15.4,15.37,15.37,201210.0
2015-12-22 15:45:00,15.37,15.38,15.34,15.34,391590.0,15.37,15.38,15.34,15.34,391590.0
2015-12-22 15:50:00,15.35,15.37,15.35,15.35,669240.0,15.35,15.37,15.35,15.35,669240.0
2015-12-22 15:55:00,15.36,15.36,15.31,15.33,2394525.0,15.36,15.36,15.31,15.33,2394525.0
2015-12-23 09:30:00,15.48,15.48,15.41,15.41,529110.0,15.48,15.48,15.41,15.41,529110.0
2015-12-23 09:35:00,15.41,15.49,15.38,15.47,420525.0,15.41,15.49,15.38,15.47,420525.0
2015-12-23 09:40:00,15.47,15.53,15.45,15.48,388155.0,15.47,15.53,15.45,15.48,388155.0
2015-12-23 09:45:00,15.48,15.53,15.47,15.53,380355.0,15.48,15.53,15.47,15.53,380355.0
2015-12-23 09:50:00,15.53,15.56,15.51,15.51,681585.0,15.53,15.56,15.51,15.51,681585.0
2015-12-23 09:55:00,15.52,15.52,15.46,15.48,416340.0,15.52,15.52,15.46,15.48,416340.0
2015-12-23 10:00:00,15.48,15.49,15.42,15.45,402585.0,15.48,15.49,15.42,15.45,402585.0
2015-12-23 10:05:00,15.46,15.47,15.43,15.45,240120.0,15.46,15.47,15.43,15.45,240120.0
2015-12-23 10:10:00,15.44,15.46,15.41,15.42,385830.0,15.44,15.46,15.41,15.42,385830.0
2015-12-23 10:15:00,15.44,15.46,15.42,15.44,146655.0,15.44,15.46,15.42,15.44,146655.0
2015-12-23 10:20:00,15.44,15.46,15.42,15.44,262410.0,15.44,15.46,15.42,15.44,262410.0
2015-12-23 10:25:00,15.44,15.44,15.4,15.41,185370.0,15.44,15.44,15.4,15.41,185370.0
2015-12-23 10:30:00,15.41,15.47,15.41,15.46,585075.0,15.41,15.47,15.41,15.46,585075.0
2015-12-23 10:35:00,15.46,15.46,15.41,15.44,143535.0,15.46,15.46,15.41,15.44,143535.0
2015-12-23 10:40:00,15.44,15.46,15.43,15.44,272745.0,15.44,15.46,15.43,15.44,272745.0
2015-12-23 10:45:00,15.44,15.45,15.42,15.43,323055.0,15.44,15.45,15.42,15.43,323055.0
2015-12-23 10:50:00,15.43,15.46,15.43,15.45,114090.0,15.43,15.46,15.43,15.45,114090.0
2015-12-23 10:55:00,15.46,15.46,15.43,15.44,109200.0,15.46,15.46,15.43,15.44,109200.0
2015-12-23 11:00:00,15.44,15.45,15.41,15.41,220140.0,15.44,15.45,15.41,15.41,220140.0
2015-12-23 11:05:00,15.41,15.42,15.4,15.41,120330.0,15.41,15.42,15.4,15.41,120330.0
2015-12-23 11:10:00,15.41,15.43,15.41,15.41,51105.0,15.41,15.43,15.41,15.41,51105.0
2015-12-23 11:15:00,15.41,15.44,15.41,15.44,334485.0,15.41,15.44,15.41,15.44,334485.0
2015-12-23 11:20:00,15.44,15.44,15.4,15.4,182775.0,15.44,15.44,15.4,15.4,182775.0
2015-12-23 11:25:00,15.41,15.43,15.38,15.39,177810.0,15.41,15.43,15.38,15.39,177810.0
2015-12-23 11:30:00,15.39,15.42,15.38,15.38,280755.0,15.39,15.42,15.38,15.38,280755.0
2015-12-23 11:35:00,15.38,15.4,15.37,15.39,164700.0,15.38,15.4,15.37,15.39,164700.0
2015-12-23 11:40:00,15.38,15.4,15.38,15.39,183615.0,15.38,15.4,15.38,15.39,183615.0
2015-12-23 11:45:00,15.38,15.4,15.38,15.39,68910.0,15.38,15.4,15.38,15.39,68910.0
2015-12-23 11:50:00,15.39,15.39,15.35,15.35,237435.0,15.39,15.39,15.35,15.35,237435.0
2015-12-23 11:55:00,15.35,15.38,15.35,15.37,57075.0,15.35,15.38,15.35,15.37,57075.0
2015-12-23 12:00:00,15.37,15.41,15.37,15.39,208095.0,15.37,15.41,15.37,15.39,208095.0
2015-12-23 12:05:00,15.39,15.42,15.39,15.4,142095.0,15.39,15.42,15.39,15.4,142095.0
2015-12-23 12:10:00,15.4,15.41,15.38,15.38,134010.0,15.4,15.41,15.38,15.38,134010.0
2015-12-23 12:15:00,15.39,15.4,15.38,15.39,182250.0,15.39,15.4,15.38,15.39,182250.0
2015-12-23 12:20:00,15.39,15.39,15.36,15.36,164280.0,15.39,15.39,15.36,15.36,164280.0
2015-12-23 12:25:00,15.36,15.38,15.36,15.37,62925.0,15.36,15.38,15.36,15.37,62925.0
2015-12-23 12:30:00,15.37,15.38,15.36,15.37,59745.0,15.37,15.38,15.36,15.37,59745.0
2015-12-23 12:35:00,15.36,15.38,15.35,15.35,112935.0,15.36,15.38,15.35,15.35,112935.0
2015-12-23 12:40:00,15.35,15.37,15.34,15.36,103545.0,15.35,15.37,15.34,15.36,103545.0
2015-12-23 12:45:00,15.37,15.37,15.34,15.36,231900.0,15.37,15.37,15.34,15.36,231900.0
2015-12-23 12:50:00,15.35,15.36,15.33,15.33,288600.0,15.35,15.36,15.33,15.33,288600.0
2015-12-23 12:55:00,15.33,15.33,15.29,15.29,339045.0,15.33,15.33,15.29,15.29,339045.0
2015-12-23 13:00:00,15.29,15.31,15.22,15.22,534285.0,15.29,15.31,15.22,15.22,534285.0
2015-12-23 13:05:00,15.23,15.24,15.21,15.23,342435.0,15.23,15.24,15.21,15.23,342435.0
2015-12-23 13:10:00,15.23,15.26,15.23,15.26,161400.0,15.23,15.26,15.23,15.26,161400.0
2015-12-23 13:15:00,15.25,15.26,15.23,15.25,307785.0,15.25,15.26,15.23,15.25,307785.0
2015-12-23 13:20:00,15.26,15.29,15.25,15.28,105150.0,15.26,15.29,15.25,15.28,105150.0
2015-12-23 13:25:00,15.27,15.27,15.25,15.26,210600.0,15.27,15.27,15.25,15.26,210600.0
2015-12-23 13:30:00,15.26,15.27,15.26,15.26,108075.0,15.26,15.27,15.26,15.26,108075.0
2015-12-23 13:35:00,15.26,15.27,15.25,15.27,271425.0,15.26,15.27,15.25,15.27,271425.0
2015-12-23 13:40:00,15.27,15.29,15.26,15.28,222645.0,15.27,15.29,15.26,15.28,222645.0
2015-12-23 13:45:00,15.29,15.33,15.29,15.32,397260.0,15.29,15.33,15.29,15.32,397260.0
2015-12-23 13:50:00,15.32,15.34,15.31,15.33,203490.0,15.32,15.34,15.31,15.33,203490.0
2015-12-23 13:55:00,15.33,15.35,15.33,15.33,258750.0,15.33,15.35,15.33,15.33,258750.0
2015-12-23 14:00:00,15.33,15.34,15.31,15.31,307020.0,15.33,15.34,15.31,15.31,307020.0
2015-12-23 14:05:00,15.31,15.34,15.31,15.34,67350.0,15.31,15.34,15.31,15.34,67350.0
2015-12-23 14:10:00,15.34,15.34,15.31,15.33,165975.0,15.34,15.34,15.31,15.33,165975.0
2015-12-23 14:15:00,15.34,15.34,15.33,15.33,131625.0,15.34,15.34,15.33,15.33,131625.0
2015-12-23 14:20:00,15.34,15.35,15.31,15.34,58980.0,15.34,15.35,15.31,15.34,58980.0
2015-12-23 14:25:00,15.33,15.36,15.33,15.35,77790.0,15.33,15.36,15.33,15.35,77790.0
2015-12-23 14:30:00,15.35,15.38,15.35,15.37,224160.0,15.35,15.38,15.35,15.37,224160.0
2015-12-23 14:35:00,15.37,15.38,15.35,15.35,143220.0,15.37,15.38,15.35,15.35,143220.0
2015-12-23 14:40:00,15.35,15.35,15.34,15.34,92115.0,15.35,15.35,15.34,15.34,92115.0
2015-12-23 14:45:00,15.34,15.35,15.33,15.34,101325.0,15.34,15.35,15.33,15.34,101325.0
2015-12-23 14:50:00,15.34,15.35,15.33,15.33,145335.0,15.34,15.35,15.33,15.33,145335.0
2015-12-23 14:55:00,15.33,15.34,15.33,15.33,62775.0,15.33,15.34,15.33,15.33,62775.0
2015-12-23 15:00:00,15.34,15.34,15.29,15.3,208245.0,15.34,15.34,15.29,15.3,208245.0
2015-12-23 15:05:00,15.29,15.3,15.29,15.29,223440.0,15.29,15.3,15.29,15.29,223440.0
2015-12-23 15:10:00,15.29,15.31,15.29,15.3,114255.0,15.29,15.31,15.29,15.3,114255.0
2015-12-23 15:15:00,15.31,15.31,15.3,15.3,73395.0,15.31,15.31,15.3,15.3,73395.0
2015-12-23 15:20:00,15.29,15.32,15.29,15.31,73500.0,15.29,15.32,15.29,15.31,73500.0
2015-12-23 15:25:00,15.31,15.33,15.31,15.32,166140.0,15.31,15.33,15.31,15.32,166140.0
2015-12-23 15:30:00,15.31,15.31,15.29,15.31,162090.0,15.31,15.31,15.29,15.31,162090.0
2015-12-23 15:35:00,15.32,15.33,15.3,15.31,117795.0,15.32,15.33,15.3,15.31,117795.0
2015-12-23 15:40:00,15.32,15.32,15.3,15.3,411285.0,15.32,15.32,15.3,15.3,411285.0
2015-12-23 15:45:00,15.3,15.31,15.3,15.31,290370.0,15.3,15.31,15.3,15.31,290370.0
2015-12-23 15:50:00,15.32,15.32,15.29,15.3,633060.0,15.32,15.32,15.29,15.3,633060.0
2015-12-23 15:55:00,15.31,15.31,15.29,15.31,700215.0,15.31,15.31,15.29,15.31,700215.0
2015-12-24 09:30:00,15.37,15.37,15.26,15.29,324300.0,15.37,15.37,15.26,15.29,324300.0
2015-12-24 09:35:00,15.28,15.36,15.28,15.36,207300.0,15.28,15.36,15.28,15.36,207300.0
2015-12-24 09:40:00,15.34,15.36,15.3,15.32,182220.0,15.34,15.36,15.3,15.32,182220.0
2015-12-24 09:45:00,15.3,15.33,15.28,15.33,232305.0,15.3,15.33,15.28,15.33,232305.0
2015-12-24 09:50:00,15.32,15.35,15.3,15.32,172770.0,15.32,15.35,15.3,15.32,172770.0
2015-12-24 09:55:00,15.32,15.33,15.3,15.31,103230.0,15.32,15.33,15.3,15.31,103230.0
2015-12-24 10:00:00,15.31,15.33,15.29,15.31,92400.0,15.31,15.33,15.29,15.31,92400.0
2015-12-24 10:05:00,15.3,15.3,15.27,15.29,144675.0,15.3,15.3,15.27,15.29,144675.0
2015-12-24 10:10:00,15.3,15.3,15.27,15.29,499485.0,15.3,15.3,15.27,15.29,499485.0
2015-12-24 10:15:00,15.29,15.29,15.24,15.27,347670.0,15.29,15.29,15.24,15.27,347670.0
2015-12-24 10:20:00,15.27,15.27,15.23,15.25,239835.0,15.27,15.27,15.23,15.25,239835.0
2015-12-24 10:25:00,15.25,15.29,15.24,15.26,476655.0,15.25,15.29,15.24,15.26,476655.0
2015-12-24 10:30:00,15.25,15.27,15.22,15.26,292380.0,15.25,15.27,15.22,15.26,292380.0
2015-12-24 10:35:00,15.25,15.25,15.22,15.25,386175.0,15.25,15.25,15.22,15.25,386175.0
2015-12-24 10:40:00,15.25,15.29,15.24,15.29,165495.0,15.25,15.29,15.24,15.29,165495.0
2015-12-24 10:45:00,15.28,15.32,15.27,15.31,443445.0,15.28,15.32,15.27,15.31,443445.0
2015-12-24 10:50:00,15.29,15.32,15.29,15.32,125250.0,15.29,15.32,15.29,15.32,125250.0
2015-12-24 10:55:00,15.32,15.35,15.31,15.34,210495.0,15.32,15.35,15.31,15.34,210495.0
2015-12-24 11:00:00,15.33,15.35,15.33,15.33,114030.0,15.33,15.35,15.33,15.33,114030.0
2015-12-24 11:05:00,15.32,15.34,15.31,15.32,229725.0,15.32,15.34,15.31,15.32,229725.0
2015-12-24 11:10:00,15.32,15.33,15.32,15.33,106815.0,15.32,15.33,15.32,15.33,106815.0
2015-12-24 11:15:00,15.33,15.35,15.33,15.35,108300.0,15.33,15.35,15.33,15.35,108300.0
2015-12-24 11:20:00,15.35,15.37,15.35,15.36,142350.0,15.35,15.37,15.35,15.36,142350.0
2015-12-24 11:25:00,15.36,15.37,15.36,15.37,111750.0,15.36,15.37,15.36,15.37,111750.0
2015-12-24 11:30:00,15.37,15.39,15.36,15.37,196860.0,15.37,15.39,15.36,15.37,196860.0
2015-12-24 11:35:00,15.37,15.39,15.36,15.39,171675.0,15.37,15.39,15.36,15.39,171675.0
2015-12-24 11:40:00,15.39,15.41,15.39,15.4,180975.0,15.39,15.41,15.39,15.4,180975.0
2015-12-24 11:45:00,15.4,15.4,15.39,15.4,83430.0,15.4,15.4,15.39,15.4,83430.0
2015-12-24 11:50:00,15.4,15.4,15.39,15.39,76515.0,15.4,15.4,15.39,15.39,76515.0
2015-12-24 11:55:00,15.4,15.4,15.38,15.39,83565.0,15.4,15.4,15.38,15.39,83565.0
2015-12-24 12:00:00,15.39,15.39,15.38,15.38,77925.0,15.39,15.39,15.38,15.38,77925.0
2015-12-24 12:05:00,15.39,15.41,15.38,15.41,134715.0,15.39,15.41,15.38,15.41,134715.0
2015-12-24 12:10:00,15.41,15.41,15.39,15.41,91710.0,15.41,15.41,15.39,15.41,91710.0
2015-12-24 12:15:00,15.4,15.42,15.4,15.42,85380.0,15.4,15.42,15.4,15.42,85380.0
2015-12-24 12:20:00,15.42,15.45,15.41,15.45,271485.0,15.42,15.45,15.41,15.45,271485.0
2015-12-24 12:25:00,15.45,15.45,15.42,15.45,113145.0,15.45,15.45,15.42,15.45,113145.0
2015-12-24 12:30:00,15.44,15.46,15.42,15.43,193560.0,15.44,15.46,15.42,15.43,193560.0
2015-12-24 12:35:00,15.43,15.43,15.41,15.41,157395.0,15.43,15.43,15.41,15.41,157395.0
2015-12-24 12:40:00,15.42,15.43,15.41,15.41,125415.0,15.42,15.43,15.41,15.41,125415.0
2015-12-24 12:45:00,15.41,15.41,15.4,15.41,250890.0,15.41,15.41,15.4,15.41,250890.0
2015-12-24 12:50:00,15.4,15.41,15.38,15.39,431235.0,15.4,15.41,15.38,15.39,431235.0
2015-12-24 12:55:00,15.39,15.4,15.37,15.38,458070.0,15.39,15.4,15.37,15.38,458070.0
2015-12-28 09:30:00,15.43,15.47,15.36,15.42,888570.0,15.43,15.47,15.36,15.42,888570.0
2015-12-28 09:35:00,15.42,15.44,15.37,15.42,234240.0,15.42,15.44,15.37,15.42,234240.0
2015-12-28 09:40:00,15.41,15.41,15.37,15.38,214080.0,15.41,15.41,15.37,15.38,214080.0
2015-12-28 09:45:00,15.38,15.41,15.37,15.37,121185.0,15.38,15.41,15.37,15.37,121185.0
2015-12-28 09:50:00,15.38,15.39,15.33,15.33,183165.0,15.38,15.39,15.33,15.33,183165.0
2015-12-28 09:55:00,15.33,15.35,15.31,15.32,153405.0,15.33,15.35,15.31,15.32,153405.0
2015-12-28 10:00:00,15.32,15.33,15.21,15.21,863445.0,15.32,15.33,15.21,15.21,863445.0
2015-12-28 10:05:00,15.21,15.28,15.21,15.27,311925.0,15.21,15.28,15.21,15.27,311925.0
2015-12-28 10:10:00,15.27,15.28,15.23,15.26,227310.0,15.27,15.28,15.23,15.26,227310.0
2015-12-28 10:15:00,15.26,15.26,15.22,15.24,191940.0,15.26,15.26,15.22,15.24,191940.0
2015-12-28 10:20:00,15.24,15.27,15.21,15.25,543435.0,15.24,15.27,15.21,15.25,543435.0
2015-12-28 10:25:00,15.25,15.3,15.24,15.28,374925.0,15.25,15.3,15.24,15.28,374925.0
2015-12-28 10:30:00,15.28,15.29,15.27,15.28,158535.0,15.28,15.29,15.27,15.28,158535.0
2015-12-28 10:35:00,15.27,15.28,15.26,15.28,191490.0,15.27,15.28,15.26,15.28,191490.0
2015-12-28 10:40:00,15.27,15.29,15.26,15.28,93360.0,15.27,15.29,15.26,15.28,93360.0
2015-12-28 10:45:00,15.26,15.28,15.22,15.22,159420.0,15.26,15.28,15.22,15.22,159420.0
2015-12-28 10:50:00,15.22,15.27,15.21,15.26,247365.0,15.22,15.27,15.21,15.26,247365.0
2015-12-28 10:55:00,15.26,15.26,15.23,15.24,305805.0,15.26,15.26,15.23,15.24,305805.0
2015-12-28 11:00:00,15.24,15.25,15.21,15.23,325605.0,15.24,15.25,15.21,15.23,325605.0
2015-12-28 11:05:00,15.23,15.26,15.21,15.26,156585.0,15.23,15.26,15.21,15.26,156585.0
2015-12-28 11:10:00,15.25,15.25,15.22,15.22,127500.0,15.25,15.25,15.22,15.22,127500.0
2015-12-28 11:15:00,15.22,15.24,15.21,15.21,267825.0,15.22,15.24,15.21,15.21,267825.0
2015-12-28 11:20:00,15.21,15.22,15.17,15.2,876015.0,15.21,15.22,15.17,15.2,876015.0
2015-12-28 11:25:00,15.19,15.21,15.19,15.2,197865.0,15.19,15.21,15.19,15.2,197865.0
2015-12-28 11:30:00,15.21,15.25,15.21,15.23,190305.0,15.21,15.25,15.21,15.23,190305.0
2015-12-28 11:35:00,15.23,15.27,15.22,15.27,457560.0,15.23,15.27,15.22,15.27,457560.0
2015-12-28 11:40:00,15.27,15.27,15.23,15.24,267930.0,15.27,15.27,15.23,15.24,267930.0
2015-12-28 11:45:00,15.23,15.24,15.22,15.23,99150.0,15.23,15.24,15.22,15.23,99150.0
2015-12-28 11:50:00,15.23,15.24,15.22,15.22,73575.0,15.23,15.24,15.22,15.22,73575.0
2015-12-28 11:55:00,15.22,15.22,15.18,15.18,101475.0,15.22,15.22,15.18,15.18,101475.0
2015-12-28 12:00:00,15.18,15.22,15.18,15.21,140970.0,15.18,15.22,15.18,15.21,140970.0
2015-12-28 12:05:00,15.21,15.21,15.18,15.18,109035.0,15.21,15.21,15.18,15.18,109035.0
2015-12-28 12:10:00,15.18,15.18,15.13,15.13,848160.0,15.18,15.18,15.13,15.13,848160.0
2015-12-28 12:15:00,15.13,15.16,15.12,15.12,350055.0,15.13,15.16,15.12,15.12,350055.0
2015-12-28 12:20:00,15.12,15.12,15.09,15.1,250530.0,15.12,15.12,15.09,15.1,250530.0
2015-12-28 12:25:00,15.1,15.13,15.07,15.12,509550.0,15.1,15.13,15.07,15.12,509550.0
2015-12-28 12:30:00,15.13,15.13,15.09,15.11,129180.0,15.13,15.13,15.09,15.11,129180.0
2015-12-28 12:35:00,15.1,15.12,15.1,15.11,133305.0,15.1,15.12,15.1,15.11,133305.0
2015-12-28 12:40:00,15.12,15.12,15.08,15.09,324915.0,15.12,15.12,15.08,15.09,324915.0
2015-12-28 12:45:00,15.07,15.09,15.04,15.09,687975.0,15.07,15.09,15.04,15.09,687975.0
2015-12-28 12:50:00,15.09,15.12,15.06,15.07,488085.0,15.09,15.12,15.06,15.07,488085.0
2015-12-28 12:55:00,15.08,15.08,15.04,15.04,450375.0,15.08,15.08,15.04,15.04,450375.0
2015-12-28 13:00:00,15.05,15.07,15.04,15.05,242100.0,15.05,15.07,15.04,15.05,242100.0
2015-12-28 13:05:00,15.05,15.08,15.05,15.07,146190.0,15.05,15.08,15.05,15.07,146190.0
2015-12-28 13:10:00,15.07,15.09,15.05,15.08,296565.0,15.07,15.09,15.05,15.08,296565.0
2015-12-28 13:15:00,15.07,15.1,15.07,15.09,161085.0,15.07,15.1,15.07,15.09,161085.0
2015-12-28 13:20:00,15.09,15.11,15.09,15.1,98220.0,15.09,15.11,15.09,15.1,98220.0
2015-12-28 13:25:00,15.1,15.15,15.09,15.13,572730.0,15.1,15.15,15.09,15.13,572730.0
2015-12-28 13:30:00,15.12,15.16,15.11,15.15,321000.0,15.12,15.16,15.11,15.15,321000.0
2015-12-28 13:35:00,15.15,15.15,15.14,15.15,146595.0,15.15,15.15,15.14,15.15,146595.0
2015-12-28 13:40:00,15.15,15.15,15.12,15.12,189990.0,15.15,15.15,15.12,15.12,189990.0
2015-12-28 13:45:00,15.12,15.12,15.1,15.1,212175.0,15.12,15.12,15.1,15.1,212175.0
2015-12-28 13:50:00,15.1,15.12,15.09,15.09,124020.0,15.1,15.12,15.09,15.09,124020.0
2015-12-28 13:55:00,15.09,15.11,15.09,15.09,112275.0,15.09,15.11,15.09,15.09,112275.0
2015-12-28 14:00:00,15.1,15.13,15.1,15.13,161190.0,15.1,15.13,15.1,15.13,161190.0
2015-12-28 14:05:00,15.13,15.13,15.12,15.13,379950.0,15.13,15.13,15.12,15.13,379950.0
2015-12-28 14:10:00,15.13,15.13,15.12,15.12,230205.0,15.13,15.13,15.12,15.12,230205.0
2015-12-28 14:15:00,15.12,15.15,15.11,15.14,180555.0,15.12,15.15,15.11,15.14,180555.0
2015-12-28 14:20:00,15.14,15.16,15.14,15.14,97260.0,15.14,15.16,15.14,15.14,97260.0
2015-12-28 14:25:00,15.14,15.16,15.14,15.15,200025.0,15.14,15.16,15.14,15.15,200025.0
2015-12-28 14:30:00,15.16,15.16,15.15,15.16,66000.0,15.16,15.16,15.15,15.16,66000.0
2015-12-28 14:35:00,15.15,15.17,15.14,15.16,103320.0,15.15,15.17,15.14,15.16,103320.0
2015-12-28 14:40:00,15.16,15.17,15.15,15.15,79890.0,15.16,15.17,15.15,15.15,79890.0
2015-12-28 14:45:00,15.16,15.17,15.15,15.17,144030.0,15.16,15.17,15.15,15.17,144030.0
2015-12-28 14:50:00,15.17,15.18,15.16,15.18,361485.0,15.17,15.18,15.16,15.18,361485.0
2015-12-28 14:55:00,15.18,15.2,15.17,15.18,189675.0,15.18,15.2,15.17,15.18,189675.0
2015-12-28 15:00:00,15.19,15.2,15.18,15.2,260730.0,15.19,15.2,15.18,15.2,260730.0
2015-12-28 15:05:00,15.2,15.22,15.19,15.21,118755.0,15.2,15.22,15.19,15.21,118755.0
2015-12-28 15:10:00,15.21,15.21,15.2,15.21,169500.0,15.21,15.21,15.2,15.21,169500.0
2015-12-28 15:15:00,15.21,15.23,15.21,15.23,403365.0,15.21,15.23,15.21,15.23,403365.0
2015-12-28 15:20:00,15.23,15.24,15.22,15.23,629940.0,15.23,15.24,15.22,15.23,629940.0
2015-12-28 15:25:00,15.24,15.25,15.24,15.25,105165.0,15.24,15.25,15.24,15.25,105165.0
2015-12-28 15:30:00,15.25,15.26,15.24,15.26,269445.0,15.25,15.26,15.24,15.26,269445.0
2015-12-28 15:35:00,15.26,15.28,15.24,15.27,485295.0,15.26,15.28,15.24,15.27,485295.0
2015-12-28 15:40:00,15.27,15.29,15.26,15.28,484920.0,15.27,15.29,15.26,15.28,484920.0
2015-12-28 15:45:00,15.28,15.29,15.25,15.27,728970.0,15.28,15.29,15.25,15.27,728970.0
2015-12-28 15:50:00,15.27,15.28,15.26,15.26,292290.0,15.27,15.28,15.26,15.26,292290.0
2015-12-28 15:55:00,15.27,15.27,15.25,15.27,672240.0,15.27,15.27,15.25,15.27,672240.0
2015-12-29 09:30:00,15.34,15.38,15.34,15.37,553005.0,15.34,15.38,15.34,15.37,553005.0
2015-12-29 09:35:00,15.37,15.41,15.35,15.38,434595.0,15.37,15.41,15.35,15.38,434595.0
2015-12-29 09:40:00,15.38,15.38,15.3,15.32,272820.0,15.38,15.38,15.3,15.32,272820.0
2015-12-29 09:45:00,15.32,15.34,15.32,15.33,258405.0,15.32,15.34,15.32,15.33,258405.0
2015-12-29 09:50:00,15.34,15.36,15.32,15.34,126270.0,15.34,15.36,15.32,15.34,126270.0
2015-12-29 09:55:00,15.34,15.4,15.33,15.4,235905.0,15.34,15.4,15.33,15.4,235905.0
2015-12-29 10:00:00,15.39,15.5,15.38,15.48,760425.0,15.39,15.5,15.38,15.48,760425.0
2015-12-29 10:05:00,15.48,15.53,15.48,15.49,545295.0,15.48,15.53,15.48,15.49,545295.0
2015-12-29 10:10:00,15.5,15.51,15.47,15.49,506445.0,15.5,15.51,15.47,15.49,506445.0
2015-12-29 10:15:00,15.49,15.5,15.44,15.47,272085.0,15.49,15.5,15.44,15.47,272085.0
2015-12-29 10:20:00,15.46,15.47,15.43,15.44,201675.0,15.46,15.47,15.43,15.44,201675.0
2015-12-29 10:25:00,15.44,15.46,15.42,15.46,252480.0,15.44,15.46,15.42,15.46,252480.0
2015-12-29 10:30:00,15.45,15.49,15.45,15.48,773100.0,15.45,15.49,15.45,15.48,773100.0
2015-12-29 10:35:00,15.48,15.49,15.45,15.47,225345.0,15.48,15.49,15.45,15.47,225345.0
2015-12-29 10:40:00,15.47,15.47,15.43,15.47,170700.0,15.47,15.47,15.43,15.47,170700.0
2015-12-29 10:45:00,15.47,15.5,15.46,15.48,284745.0,15.47,15.5,15.46,15.48,284745.0
2015-12-29 10:50:00,15.49,15.5,15.47,15.48,217830.0,15.49,15.5,15.47,15.48,217830.0
2015-12-29 10:55:00,15.48,15.5,15.47,15.49,241545.0,15.48,15.5,15.47,15.49,241545.0
2015-12-29 11:00:00,15.49,15.57,15.49,15.54,922485.0,15.49,15.57,15.49,15.54,922485.0
2015-12-29 11:05:00,15.54,15.56,15.53,15.55,512535.0,15.54,15.56,15.53,15.55,512535.0
2015-12-29 11:10:00,15.55,15.57,15.55,15.56,318795.0,15.55,15.57,15.55,15.56,318795.0
2015-12-29 11:15:00,15.56,15.57,15.54,15.56,236625.0,15.56,15.57,15.54,15.56,236625.0
2015-12-29 11:20:00,15.56,15.57,15.55,15.55,167505.0,15.56,15.57,15.55,15.55,167505.0
2015-12-29 11:25:00,15.55,15.6,15.54,15.59,433740.0,15.55,15.6,15.54,15.59,433740.0
2015-12-29 11:30:00,15.58,15.6,15.54,15.55,225105.0,15.58,15.6,15.54,15.55,225105.0
2015-12-29 11:35:00,15.54,15.56,15.54,15.55,219135.0,15.54,15.56,15.54,15.55,219135.0
2015-12-29 11:40:00,15.56,15.56,15.5,15.5,321840.0,15.56,15.56,15.5,15.5,321840.0
2015-12-29 11:45:00,15.5,15.53,15.5,15.5,200940.0,15.5,15.53,15.5,15.5,200940.0
2015-12-29 11:50:00,15.51,15.52,15.5,15.52,122610.0,15.51,15.52,15.5,15.52,122610.0
2015-12-29 11:55:00,15.52,15.53,15.5,15.52,214950.0,15.52,15.53,15.5,15.52,214950.0
2015-12-29 12:00:00,15.52,15.52,15.5,15.51,118650.0,15.52,15.52,15.5,15.51,118650.0
2015-12-29 12:05:00,15.5,15.52,15.5,15.52,34500.0,15.5,15.52,15.5,15.52,34500.0
2015-12-29 12:10:00,15.53,15.53,15.51,15.52,151500.0,15.53,15.53,15.51,15.52,151500.0
2015-12-29 12:15:00,15.52,15.55,15.52,15.54,307755.0,15.52,15.55,15.52,15.54,307755.0
2015-12-29 12:20:00,15.55,15.56,15.53,15.55,269445.0,15.55,15.56,15.53,15.55,269445.0
2015-12-29 12:25:00,15.54,15.55,15.52,15.52,180780.0,15.54,15.55,15.52,15.52,180780.0
2015-12-29 12:30:00,15.52,15.54,15.52,15.52,175170.0,15.52,15.54,15.52,15.52,175170.0
2015-12-29 12:35:00,15.53,15.54,15.52,15.52,88170.0,15.53,15.54,15.52,15.52,88170.0
2015-12-29 12:40:00,15.52,15.54,15.52,15.54,106500.0,15.52,15.54,15.52,15.54,106500.0
2015-12-29 12:45:00,15.53,15.53,15.52,15.53,155670.0,15.53,15.53,15.52,15.53,155670.0
2015-12-29 12:50:00,15.53,15.55,15.53,15.55,262665.0,15.53,15.55,15.53,15.55,262665.0
2015-12-29 12:55:00,15.54,15.55,15.53,15.55,145950.0,15.54,15.55,15.53,15.55,145950.0
2015-12-29 13:00:00,15.54,15.58,15.54,15.56,333270.0,15.54,15.58,15.54,15.56,333270.0
2015-12-29 13:05:00,15.56,15.58,15.56,15.57,124500.0,15.56,15.58,15.56,15.57,124500.0
2015-12-29 13:10:00,15.58,15.58,15.56,15.56,292110.0,15.58,15.58,15.56,15.56,292110.0
2015-12-29 13:15:00,15.56,15.58,15.56,15.58,120150.0,15.56,15.58,15.56,15.58,120150.0
2015-12-29 13:20:00,15.58,15.59,15.58,15.59,164175.0,15.58,15.59,15.58,15.59,164175.0
2015-12-29 13:25:00,15.59,15.6,15.59,15.6,479475.0,15.59,15.6,15.59,15.6,479475.0
2015-12-29 13:30:00,15.6,15.6,15.55,15.57,283485.0,15.6,15.6,15.55,15.57,283485.0
2015-12-29 13:35:00,15.57,15.59,15.56,15.56,171495.0,15.57,15.59,15.56,15.56,171495.0
2015-12-29 13:40:00,15.57,15.59,15.57,15.58,99930.0,15.57,15.59,15.57,15.58,99930.0
2015-12-29 13:45:00,15.59,15.6,15.58,15.6,139125.0,15.59,15.6,15.58,15.6,139125.0
2015-12-29 13:50:00,15.6,15.61,15.59,15.6,126165.0,15.6,15.61,15.59,15.6,126165.0
2015-12-29 13:55:00,15.6,15.65,15.6,15.64,543375.0,15.6,15.65,15.6,15.64,543375.0
2015-12-29 14:00:00,15.64,15.66,15.64,15.65,332460.0,15.64,15.66,15.64,15.65,332460.0
2015-12-29 14:05:00,15.65,15.67,15.65,15.65,228495.0,15.65,15.67,15.65,15.65,228495.0
2015-12-29 14:10:00,15.65,15.67,15.65,15.66,822945.0,15.65,15.67,15.65,15.66,822945.0
2015-12-29 14:15:00,15.67,15.67,15.62,15.62,415800.0,15.67,15.67,15.62,15.62,415800.0
2015-12-29 14:20:00,15.63,15.67,15.62,15.65,236400.0,15.63,15.67,15.62,15.65,236400.0
2015-12-29 14:25:00,15.66,15.68,15.65,15.67,314460.0,15.66,15.68,15.65,15.67,314460.0
2015-12-29 14:30:00,15.67,15.67,15.65,15.66,426255.0,15.67,15.67,15.65,15.66,426255.0
2015-12-29 14:35:00,15.66,15.69,15.66,15.69,425190.0,15.66,15.69,15.66,15.69,425190.0
2015-12-29 14:40:00,15.69,15.74,15.69,15.72,714510.0,15.69,15.74,15.69,15.72,714510.0
2015-12-29 14:45:00,15.72,15.75,15.72,15.74,543870.0,15.72,15.75,15.72,15.74,543870.0
2015-12-29 14:50:00,15.74,15.76,15.73,15.75,414225.0,15.74,15.76,15.73,15.75,414225.0
2015-12-29 14:55:00,15.75,15.78,15.75,15.78,564480.0,15.75,15.78,15.75,15.78,564480.0
2015-12-29 15:00:00,15.77,15.79,15.75,15.76,551775.0,15.77,15.79,15.75,15.76,551775.0
2015-12-29 15:05:00,15.76,15.76,15.74,15.74,410250.0,15.76,15.76,15.74,15.74,410250.0
2015-12-29 15:10:00,15.74,15.78,15.74,15.77,546735.0,15.74,15.78,15.74,15.77,546735.0
2015-12-29 15:15:00,15.77,15.8,15.76,15.79,581325.0,15.77,15.8,15.76,15.79,581325.0
2015-12-29 15:20:00,15.78,15.82,15.78,15.79,1184550.0,15.78,15.82,15.78,15.79,1184550.0
2015-12-29 15:25:00,15.79,15.81,15.77,15.81,701025.0,15.79,15.81,15.77,15.81,701025.0
2015-12-29 15:30:00,15.81,15.83,15.76,15.77,1167735.0,15.81,15.83,15.76,15.77,1167735.0
2015-12-29 15:35:00,15.77,15.8,15.77,15.8,780960.0,15.77,15.8,15.77,15.8,780960.0
2015-12-29 15:40:00,15.8,15.81,15.79,15.8,659235.0,15.8,15.81,15.79,15.8,659235.0
2015-12-29 15:45:00,15.8,15.83,15.8,15.83,669495.0,15.8,15.83,15.8,15.83,669495.0
2015-12-29 15:50:00,15.82,15.82,15.8,15.82,734595.0,15.82,15.82,15.8,15.82,734595.0
2015-12-29 15:55:00,15.82,15.85,15.8,15.81,1530555.0,15.82,15.85,15.8,15.81,1530555.0
2015-12-30 09:30:00,15.77,15.85,15.71,15.84,989370.0,15.77,15.85,15.71,15.84,989370.0
2015-12-30 09:35:00,15.83,15.98,15.82,15.94,1988070.0,15.83,15.98,15.82,15.94,1988070.0
2015-12-30 09:40:00,15.93,16.11,15.93,16.04,2504865.0,15.93,16.11,15.93,16.04,2504865.0
2015-12-30 09:45:00,16.09,16.09,15.91,15.98,1363185.0,16.09,16.09,15.91,15.98,1363185.0
2015-12-30 09:50:00,15.99,16.04,15.95,15.97,1265085.0,15.99,16.04,15.95,15.97,1265085.0
2015-12-30 09:55:00,15.95,15.99,15.93,15.97,922050.0,15.95,15.99,15.93,15.97,922050.0
2015-12-30 10:00:00,15.97,16.06,15.96,16.06,1446840.0,15.97,16.06,15.96,16.06,1446840.0
2015-12-30 10:05:00,16.05,16.08,15.99,16.01,1323705.0,16.05,16.08,15.99,16.01,1323705.0
2015-12-30 10:10:00,16.01,16.08,16.01,16.08,1183710.0,16.01,16.08,16.01,16.08,1183710.0
2015-12-30 10:15:00,16.08,16.08,16.02,16.07,870195.0,16.08,16.08,16.02,16.07,870195.0
2015-12-30 10:20:00,16.07,16.07,15.98,15.99,697455.0,16.07,16.07,15.98,15.99,697455.0
2015-12-30 10:25:00,15.99,16.02,15.99,16.01,695100.0,15.99,16.02,15.99,16.01,695100.0
2015-12-30 10:30:00,16.0,16.02,15.98,16.01,526350.0,16.0,16.02,15.98,16.01,526350.0
2015-12-30 10:35:00,16.01,16.07,16.01,16.06,868710.0,16.01,16.07,16.01,16.06,868710.0
2015-12-30 10:40:00,16.06,16.16,16.05,16.16,1963425.0,16.06,16.16,16.05,16.16,1963425.0
2015-12-30 10:45:00,16.15,16.19,16.11,16.16,1089675.0,16.15,16.19,16.11,16.16,1089675.0
2015-12-30 10:50:00,16.16,16.18,16.13,16.17,725850.0,16.16,16.18,16.13,16.17,725850.0
2015-12-30 10:55:00,16.17,16.17,16.08,16.08,573900.0,16.17,16.17,16.08,16.08,573900.0
2015-12-30 11:00:00,16.09,16.13,16.08,16.12,771900.0,16.09,16.13,16.08,16.12,771900.0
2015-12-30 11:05:00,16.12,16.15,16.09,16.11,456750.0,16.12,16.15,16.09,16.11,456750.0
2015-12-30 11:10:00,16.11,16.12,16.09,16.1,639165.0,16.11,16.12,16.09,16.1,639165.0
2015-12-30 11:15:00,16.1,16.12,16.09,16.1,462210.0,16.1,16.12,16.09,16.1,462210.0
2015-12-30 11:20:00,16.11,16.14,16.1,16.14,451275.0,16.11,16.14,16.1,16.14,451275.0
2015-12-30 11:25:00,16.14,16.19,16.14,16.17,862890.0,16.14,16.19,16.14,16.17,862890.0
2015-12-30 11:30:00,16.17,16.19,16.16,16.17,487980.0,16.17,16.19,16.16,16.17,487980.0
2015-12-30 11:35:00,16.17,16.18,16.15,16.16,277635.0,16.17,16.18,16.15,16.16,277635.0
2015-12-30 11:40:00,16.16,16.17,16.12,16.12,389715.0,16.16,16.17,16.12,16.12,389715.0
2015-12-30 11:45:00,16.12,16.16,16.12,16.15,366240.0,16.12,16.16,16.12,16.15,366240.0
2015-12-30 11:50:00,16.16,16.19,16.15,16.17,446850.0,16.16,16.19,16.15,16.17,446850.0
2015-12-30 11:55:00,16.16,16.19,16.15,16.18,379890.0,16.16,16.19,16.15,16.18,379890.0
2015-12-30 12:00:00,16.18,16.21,16.17,16.2,927585.0,16.18,16.21,16.17,16.2,927585.0
2015-12-30 12:05:00,16.2,16.23,16.19,16.23,416445.0,16.2,16.23,16.19,16.23,416445.0
2015-12-30 12:10:00,16.22,16.24,16.21,16.22,943470.0,16.22,16.24,16.21,16.22,943470.0
2015-12-30 12:15:00,16.21,16.22,16.18,16.19,714375.0,16.21,16.22,16.18,16.19,714375.0
2015-12-30 12:20:00,16.18,16.19,16.17,16.19,309990.0,16.18,16.19,16.17,16.19,309990.0
2015-12-30 12:25:00,16.19,16.22,16.19,16.19,491640.0,16.19,16.22,16.19,16.19,491640.0
2015-12-30 12:30:00,16.19,16.2,16.12,16.12,824850.0,16.19,16.2,16.12,16.12,824850.0
2015-12-30 12:35:00,16.12,16.13,16.1,16.1,424140.0,16.12,16.13,16.1,16.1,424140.0
2015-12-30 12:40:00,16.11,16.13,16.09,16.13,376575.0,16.11,16.13,16.09,16.13,376575.0
2015-12-30 12:45:00,16.13,16.14,16.1,16.11,280560.0,16.13,16.14,16.1,16.11,280560.0
2015-12-30 12:50:00,16.11,16.12,16.09,16.11,247020.0,16.11,16.12,16.09,16.11,247020.0
2015-12-30 12:55:00,16.11,16.12,16.09,16.1,229200.0,16.11,16.12,16.09,16.1,229200.0
2015-12-30 13:00:00,16.1,16.12,16.1,16.11,214710.0,16.1,16.12,16.1,16.11,214710.0
2015-12-30 13:05:00,16.11,16.11,16.05,16.06,433095.0,16.11,16.11,16.05,16.06,433095.0
2015-12-30 13:10:00,16.06,16.08,16.02,16.06,568335.0,16.06,16.08,16.02,16.06,568335.0
2015-12-30 13:15:00,16.07,16.08,16.05,16.06,164685.0,16.07,16.08,16.05,16.06,164685.0
2015-12-30 13:20:00,16.05,16.05,15.99,16.01,597255.0,16.05,16.05,15.99,16.01,597255.0
2015-12-30 13:25:00,16.01,16.05,16.0,16.04,247245.0,16.01,16.05,16.0,16.04,247245.0
2015-12-30 13:30:00,16.04,16.09,16.04,16.07,478530.0,16.04,16.09,16.04,16.07,478530.0
2015-12-30 13:35:00,16.06,16.07,16.04,16.06,260865.0,16.06,16.07,16.04,16.06,260865.0
2015-12-30 13:40:00,16.06,16.1,16.05,16.08,377415.0,16.06,16.1,16.05,16.08,377415.0
2015-12-30 13:45:00,16.08,16.1,16.06,16.07,130065.0,16.08,16.1,16.06,16.07,130065.0
2015-12-30 13:50:00,16.07,16.07,16.05,16.06,197925.0,16.07,16.07,16.05,16.06,197925.0
2015-12-30 13:55:00,16.06,16.07,16.05,16.06,115725.0,16.06,16.07,16.05,16.06,115725.0
2015-12-30 14:00:00,16.06,16.06,16.02,16.03,192765.0,16.06,16.06,16.02,16.03,192765.0
2015-12-30 14:05:00,16.02,16.04,16.02,16.04,288105.0,16.02,16.04,16.02,16.04,288105.0
2015-12-30 14:10:00,16.03,16.05,16.02,16.03,129300.0,16.03,16.05,16.02,16.03,129300.0
2015-12-30 14:15:00,16.03,16.03,16.02,16.03,144720.0,16.03,16.03,16.02,16.03,144720.0
2015-12-30 14:20:00,16.04,16.04,16.02,16.03,303555.0,16.04,16.04,16.02,16.03,303555.0
2015-12-30 14:25:00,16.03,16.03,15.97,15.99,634275.0,16.03,16.03,15.97,15.99,634275.0
2015-12-30 14:30:00,15.99,16.02,15.97,15.97,316155.0,15.99,16.02,15.97,15.97,316155.0
2015-12-30 14:35:00,15.97,15.99,15.95,15.98,401325.0,15.97,15.99,15.95,15.98,401325.0
2015-12-30 14:40:00,15.98,15.99,15.95,15.96,163710.0,15.98,15.99,15.95,15.96,163710.0
2015-12-30 14:45:00,15.95,15.98,15.95,15.96,517455.0,15.95,15.98,15.95,15.96,517455.0
2015-12-30 14:50:00,15.97,15.97,15.94,15.95,334665.0,15.97,15.97,15.94,15.95,334665.0
2015-12-30 14:55:00,15.96,15.96,15.94,15.96,237000.0,15.96,15.96,15.94,15.96,237000.0
2015-12-30 15:00:00,15.96,15.97,15.96,15.97,240195.0,15.96,15.97,15.96,15.97,240195.0
2015-12-30 15:05:00,15.97,15.98,15.94,15.95,258405.0,15.97,15.98,15.94,15.95,258405.0
2015-12-30 15:10:00,15.94,15.95,15.94,15.94,216030.0,15.94,15.95,15.94,15.94,216030.0
2015-12-30 15:15:00,15.94,15.97,15.94,15.95,516765.0,15.94,15.97,15.94,15.95,516765.0
2015-12-30 15:20:00,15.96,15.97,15.95,15.96,294765.0,15.96,15.97,15.95,15.96,294765.0
2015-12-30 15:25:00,15.96,15.97,15.93,15.95,411960.0,15.96,15.97,15.93,15.95,411960.0
2015-12-30 15:30:00,15.95,15.95,15.91,15.92,635355.0,15.95,15.95,15.91,15.92,635355.0
2015-12-30 15:35:00,15.92,15.92,15.88,15.9,614265.0,15.92,15.92,15.88,15.9,614265.0
2015-12-30 15:40:00,15.9,15.93,15.88,15.88,499500.0,15.9,15.93,15.88,15.88,499500.0
2015-12-30 15:45:00,15.88,15.9,15.86,15.89,700350.0,15.88,15.9,15.86,15.89,700350.0
2015-12-30 15:50:00,15.9,15.9,15.87,15.87,719910.0,15.9,15.9,15.87,15.87,719910.0
2015-12-30 15:55:00,15.87,15.89,15.86,15.87,1058625.0,15.87,15.89,15.86,15.87,1058625.0
2015-12-31 09:30:00,15.9,16.1,15.89,16.09,1397505.0,15.9,16.1,15.89,16.09,1397505.0
2015-12-31 09:35:00,16.08,16.17,16.08,16.13,1375020.0,16.08,16.17,16.08,16.13,1375020.0
2015-12-31 09:40:00,16.13,16.23,16.11,16.2,1722870.0,16.13,16.23,16.11,16.2,1722870.0
2015-12-31 09:45:00,16.2,16.2,16.09,16.12,780465.0,16.2,16.2,16.09,16.12,780465.0
2015-12-31 09:50:00,16.12,16.13,16.05,16.1,887865.0,16.12,16.13,16.05,16.1,887865.0
2015-12-31 09:55:00,16.1,16.11,16.07,16.1,1018590.0,16.1,16.11,16.07,16.1,1018590.0
2015-12-31 10:00:00,16.11,16.15,16.05,16.09,1559415.0,16.11,16.15,16.05,16.09,1559415.0
2015-12-31 10:05:00,16.08,16.08,16.04,16.07,524940.0,16.08,16.08,16.04,16.07,524940.0
2015-12-31 10:10:00,16.08,16.13,16.06,16.1,650505.0,16.08,16.13,16.06,16.1,650505.0
2015-12-31 10:15:00,16.11,16.12,16.07,16.09,484590.0,16.11,16.12,16.07,16.09,484590.0
2015-12-31 10:20:00,16.09,16.09,16.07,16.07,280140.0,16.09,16.09,16.07,16.07,280140.0
2015-12-31 10:25:00,16.06,16.06,16.02,16.03,629475.0,16.06,16.06,16.02,16.03,629475.0
2015-12-31 10:30:00,16.03,16.03,15.99,16.02,391560.0,16.03,16.03,15.99,16.02,391560.0
2015-12-31 10:35:00,16.01,16.05,16.0,16.03,348240.0,16.01,16.05,16.0,16.03,348240.0
2015-12-31 10:40:00,16.03,16.09,16.03,16.05,378690.0,16.03,16.09,16.03,16.05,378690.0
2015-12-31 10:45:00,16.05,16.07,16.02,16.06,280785.0,16.05,16.07,16.02,16.06,280785.0
2015-12-31 10:50:00,16.06,16.1,16.05,16.09,281565.0,16.06,16.1,16.05,16.09,281565.0
2015-12-31 10:55:00,16.09,16.09,16.07,16.08,201750.0,16.09,16.09,16.07,16.08,201750.0
2015-12-31 11:00:00,16.08,16.12,16.08,16.11,321855.0,16.08,16.12,16.08,16.11,321855.0
2015-12-31 11:05:00,16.11,16.16,16.11,16.15,594105.0,16.11,16.16,16.11,16.15,594105.0
2015-12-31 11:10:00,16.16,16.16,16.12,16.15,190590.0,16.16,16.16,16.12,16.15,190590.0
2015-12-31 11:15:00,16.14,16.17,16.14,16.15,202665.0,16.14,16.17,16.14,16.15,202665.0
2015-12-31 11:20:00,16.15,16.15,16.1,16.1,559755.0,16.15,16.15,16.1,16.1,559755.0
2015-12-31 11:25:00,16.1,16.13,16.1,16.13,198600.0,16.1,16.13,16.1,16.13,198600.0
2015-12-31 11:30:00,16.13,16.13,16.1,16.12,241980.0,16.13,16.13,16.1,16.12,241980.0
2015-12-31 11:35:00,16.11,16.15,16.11,16.15,270090.0,16.11,16.15,16.11,16.15,270090.0
2015-12-31 11:40:00,16.15,16.18,16.15,16.17,450435.0,16.15,16.18,16.15,16.17,450435.0
2015-12-31 11:45:00,16.18,16.18,16.15,16.16,285330.0,16.18,16.18,16.15,16.16,285330.0
2015-12-31 11:50:00,16.17,16.18,16.16,16.17,316035.0,16.17,16.18,16.16,16.17,316035.0
2015-12-31 11:55:00,16.16,16.21,16.16,16.21,528480.0,16.16,16.21,16.16,16.21,528480.0
2015-12-31 12:00:00,16.2,16.21,16.14,16.16,251760.0,16.2,16.21,16.14,16.16,251760.0
2015-12-31 12:05:00,16.17,16.19,16.14,16.17,250470.0,16.17,16.19,16.14,16.17,250470.0
2015-12-31 12:10:00,16.17,16.18,16.16,16.16,260595.0,16.17,16.18,16.16,16.16,260595.0
2015-12-31 12:15:00,16.16,16.19,16.16,16.18,146745.0,16.16,16.19,16.16,16.18,146745.0
2015-12-31 12:20:00,16.18,16.21,16.18,16.19,316350.0,16.18,16.21,16.18,16.19,316350.0
2015-12-31 12:25:00,16.2,16.2,16.17,16.18,148050.0,16.2,16.2,16.17,16.18,148050.0
2015-12-31 12:30:00,16.18,16.18,16.14,16.16,207000.0,16.18,16.18,16.14,16.16,207000.0
2015-12-31 12:35:00,16.17,16.19,16.16,16.18,202605.0,16.17,16.19,16.16,16.18,202605.0
2015-12-31 12:40:00,16.18,16.18,16.16,16.18,215970.0,16.18,16.18,16.16,16.18,215970.0
2015-12-31 12:45:00,16.18,16.18,16.13,16.13,201735.0,16.18,16.18,16.13,16.13,201735.0
2015-12-31 12:50:00,16.13,16.14,16.11,16.11,151560.0,16.13,16.14,16.11,16.11,151560.0
2015-12-31 12:55:00,16.11,16.11,16.06,16.06,440715.0,16.11,16.11,16.06,16.06,440715.0
2015-12-31 13:00:00,16.07,16.09,16.06,16.07,332130.0,16.07,16.09,16.06,16.07,332130.0
2015-12-31 13:05:00,16.08,16.08,16.03,16.04,461565.0,16.08,16.08,16.03,16.04,461565.0
2015-12-31 13:10:00,16.05,16.08,16.04,16.06,347235.0,16.05,16.08,16.04,16.06,347235.0
2015-12-31 13:15:00,16.06,16.08,16.05,16.07,183645.0,16.06,16.08,16.05,16.07,183645.0
2015-12-31 13:20:00,16.07,16.08,16.06,16.07,133470.0,16.07,16.08,16.06,16.07,133470.0
2015-12-31 13:25:00,16.07,16.08,16.07,16.08,133125.0,16.07,16.08,16.07,16.08,133125.0
2015-12-31 13:30:00,16.07,16.07,16.04,16.05,393120.0,16.07,16.07,16.04,16.05,393120.0
2015-12-31 13:35:00,16.05,16.06,16.03,16.03,248700.0,16.05,16.06,16.03,16.03,248700.0
2015-12-31 13:40:00,16.03,16.06,16.03,16.06,269655.0,16.03,16.06,16.03,16.06,269655.0
2015-12-31 13:45:00,16.06,16.06,16.05,16.06,163920.0,16.06,16.06,16.05,16.06,163920.0
2015-12-31 13:50:00,16.06,16.09,16.05,16.08,254085.0,16.06,16.09,16.05,16.08,254085.0
2015-12-31 13:55:00,16.08,16.09,16.04,16.06,406530.0,16.08,16.09,16.04,16.06,406530.0
2015-12-31 14:00:00,16.06,16.07,16.03,16.03,204225.0,16.06,16.07,16.03,16.03,204225.0
2015-12-31 14:05:00,16.03,16.04,16.02,16.03,269370.0,16.03,16.04,16.02,16.03,269370.0
2015-12-31 14:10:00,16.03,16.03,16.02,16.02,298965.0,16.03,16.03,16.02,16.02,298965.0
2015-12-31 14:15:00,16.02,16.02,15.99,16.01,423405.0,16.02,16.02,15.99,16.01,423405.0
2015-12-31 14:20:00,16.01,16.02,15.98,15.98,392430.0,16.01,16.02,15.98,15.98,392430.0
2015-12-31 14:25:00,15.98,16.02,15.98,16.01,397860.0,15.98,16.02,15.98,16.01,397860.0
2015-12-31 14:30:00,16.01,16.01,15.99,16.0,85500.0,16.01,16.01,15.99,16.0,85500.0
2015-12-31 14:35:00,16.0,16.0,15.97,15.97,204735.0,16.0,16.0,15.97,15.97,204735.0
2015-12-31 14:40:00,15.98,15.98,15.96,15.98,438855.0,15.98,15.98,15.96,15.98,438855.0
2015-12-31 14:45:00,15.97,16.01,15.97,16.0,247230.0,15.97,16.01,15.97,16.0,247230.0
2015-12-31 14:50:00,16.0,16.06,16.0,16.04,442455.0,16.0,16.06,16.0,16.04,442455.0
2015-12-31 14:55:00,16.03,16.04,16.0,16.0,112365.0,16.03,16.04,16.0,16.0,112365.0
2015-12-31 15:00:00,16.0,16.0,15.99,16.0,221250.0,16.0,16.0,15.99,16.0,221250.0
2015-12-31 15:05:00,16.01,16.01,15.99,15.99,445545.0,16.01,16.01,15.99,15.99,445545.0
2015-12-31 15:10:00,15.99,16.0,15.95,15.97,579825.0,15.99,16.0,15.95,15.97,579825.0
2015-12-31 15:15:00,15.96,15.99,15.96,15.98,211695.0,15.96,15.99,15.96,15.98,211695.0
2015-12-31 15:20:00,15.97,15.98,15.97,15.98,94500.0,15.97,15.98,15.97,15.98,94500.0
2015-12-31 15:25:00,15.98,15.98,15.94,15.95,357495.0,15.98,15.98,15.94,15.95,357495.0
2015-12-31 15:30:00,15.94,15.96,15.94,15.96,261465.0,15.94,15.96,15.94,15.96,261465.0
2015-12-31 15:35:00,15.96,16.0,15.96,15.99,551505.0,15.96,16.0,15.96,15.99,551505.0
2015-12-31 15:40:00,15.99,15.99,15.96,15.97,459075.0,15.99,15.99,15.96,15.97,459075.0
2015-12-31 15:45:00,15.97,15.99,15.96,15.99,332055.0,15.97,15.99,15.96,15.99,332055.0
2015-12-31 15:50:00,16.0,16.01,15.99,16.01,1097715.0,16.0,16.01,15.99,16.01,1097715.0
2015-12-31 15:55:00,16.01,16.01,16.0,16.0,2570880.0,16.01,16.01,16.0,16.0,2570880.0
2016-01-04 09:30:00,15.38,15.43,15.27,15.36,4384965.0,15.38,15.43,15.27,15.36,4384965.0
2016-01-04 09:35:00,15.35,15.42,15.28,15.32,2019600.0,15.35,15.42,15.28,15.32,2019600.0
2016-01-04 09:40:00,15.33,15.33,15.08,15.09,3165735.0,15.33,15.33,15.08,15.09,3165735.0
2016-01-04 09:45:00,15.09,15.15,15.06,15.15,2918430.0,15.09,15.15,15.06,15.15,2918430.0
2016-01-04 09:50:00,15.15,15.15,15.03,15.03,3024375.0,15.15,15.15,15.03,15.03,3024375.0
2016-01-04 09:55:00,15.03,15.12,14.96,14.98,2338215.0,15.03,15.12,14.96,14.98,2338215.0
2016-01-04 10:00:00,14.98,14.98,14.87,14.95,1976700.0,14.98,14.98,14.87,14.95,1976700.0
2016-01-04 10:05:00,14.96,14.96,14.83,14.84,1832430.0,14.96,14.96,14.83,14.84,1832430.0
2016-01-04 10:10:00,14.85,14.87,14.72,14.79,3002700.0,14.85,14.87,14.72,14.79,3002700.0
2016-01-04 10:15:00,14.78,14.88,14.76,14.84,2744505.0,14.78,14.88,14.76,14.84,2744505.0
2016-01-04 10:20:00,14.84,14.87,14.69,14.78,2226270.0,14.84,14.87,14.69,14.78,2226270.0
2016-01-04 10:25:00,14.78,14.81,14.74,14.76,1453710.0,14.78,14.81,14.74,14.76,1453710.0
2016-01-04 10:30:00,14.76,14.78,14.63,14.68,2397780.0,14.76,14.78,14.63,14.68,2397780.0
2016-01-04 10:35:00,14.68,14.68,14.62,14.65,1805400.0,14.68,14.68,14.62,14.65,1805400.0
2016-01-04 10:40:00,14.65,14.8,14.63,14.77,1499580.0,14.65,14.8,14.63,14.77,1499580.0
2016-01-04 10:45:00,14.78,14.78,14.71,14.76,917430.0,14.78,14.78,14.71,14.76,917430.0
2016-01-04 10:50:00,14.76,14.78,14.68,14.76,1365435.0,14.76,14.78,14.68,14.76,1365435.0
2016-01-04 10:55:00,14.75,14.76,14.69,14.72,1315785.0,14.75,14.76,14.69,14.72,1315785.0
2016-01-04 11:00:00,14.71,14.79,14.69,14.78,1138905.0,14.71,14.79,14.69,14.78,1138905.0
2016-01-04 11:05:00,14.78,14.78,14.72,14.74,1036095.0,14.78,14.78,14.72,14.74,1036095.0
2016-01-04 11:10:00,14.75,14.85,14.75,14.84,1371120.0,14.75,14.85,14.75,14.84,1371120.0
2016-01-04 11:15:00,14.85,14.89,14.84,14.85,1158225.0,14.85,14.89,14.84,14.85,1158225.0
2016-01-04 11:20:00,14.86,14.88,14.83,14.86,818370.0,14.86,14.88,14.83,14.86,818370.0
2016-01-04 11:25:00,14.86,14.87,14.8,14.84,991335.0,14.86,14.87,14.8,14.84,991335.0
2016-01-04 11:30:00,14.83,14.87,14.82,14.86,601785.0,14.83,14.87,14.82,14.86,601785.0
2016-01-04 11:35:00,14.86,14.86,14.81,14.85,477030.0,14.86,14.86,14.81,14.85,477030.0
2016-01-04 11:40:00,14.85,14.86,14.82,14.83,497145.0,14.85,14.86,14.82,14.83,497145.0
2016-01-04 11:45:00,14.83,14.84,14.8,14.83,484995.0,14.83,14.84,14.8,14.83,484995.0
2016-01-04 11:50:00,14.83,14.84,14.74,14.76,1157445.0,14.83,14.84,14.74,14.76,1157445.0
2016-01-04 11:55:00,14.75,14.78,14.72,14.73,801435.0,14.75,14.78,14.72,14.73,801435.0
2016-01-04 12:00:00,14.74,14.75,14.69,14.7,772575.0,14.74,14.75,14.69,14.7,772575.0
2016-01-04 12:05:00,14.7,14.71,14.67,14.68,875115.0,14.7,14.71,14.67,14.68,875115.0
2016-01-04 12:10:00,14.68,14.71,14.67,14.67,671790.0,14.68,14.71,14.67,14.67,671790.0
2016-01-04 12:15:00,14.67,14.7,14.6,14.68,2162730.0,14.67,14.7,14.6,14.68,2162730.0
2016-01-04 12:20:00,14.67,14.73,14.66,14.7,537165.0,14.67,14.73,14.66,14.7,537165.0
2016-01-04 12:25:00,14.7,14.78,14.7,14.77,804300.0,14.7,14.78,14.7,14.77,804300.0
2016-01-04 12:30:00,14.77,14.77,14.73,14.76,494595.0,14.77,14.77,14.73,14.76,494595.0
2016-01-04 12:35:00,14.75,14.77,14.74,14.77,273585.0,14.75,14.77,14.74,14.77,273585.0
2016-01-04 12:40:00,14.76,14.8,14.73,14.77,439425.0,14.76,14.8,14.73,14.77,439425.0
2016-01-04 12:45:00,14.77,14.83,14.77,14.82,560010.0,14.77,14.83,14.77,14.82,560010.0
2016-01-04 12:50:00,14.82,14.87,14.82,14.84,308850.0,14.82,14.87,14.82,14.84,308850.0
2016-01-04 12:55:00,14.85,14.86,14.81,14.83,523755.0,14.85,14.86,14.81,14.83,523755.0
2016-01-04 13:00:00,14.83,14.85,14.81,14.85,313245.0,14.83,14.85,14.81,14.85,313245.0
2016-01-04 13:05:00,14.84,14.86,14.82,14.84,429390.0,14.84,14.86,14.82,14.84,429390.0
2016-01-04 13:10:00,14.85,14.88,14.84,14.86,505455.0,14.85,14.88,14.84,14.86,505455.0
2016-01-04 13:15:00,14.86,14.9,14.86,14.87,491910.0,14.86,14.9,14.86,14.87,491910.0
2016-01-04 13:20:00,14.87,14.89,14.85,14.88,628950.0,14.87,14.89,14.85,14.88,628950.0
2016-01-04 13:25:00,14.88,14.89,14.86,14.88,415860.0,14.88,14.89,14.86,14.88,415860.0
2016-01-04 13:30:00,14.89,14.94,14.89,14.93,607890.0,14.89,14.94,14.89,14.93,607890.0
2016-01-04 13:35:00,14.94,14.94,14.92,14.93,392925.0,14.94,14.94,14.92,14.93,392925.0
2016-01-04 13:40:00,14.94,14.94,14.91,14.92,402690.0,14.94,14.94,14.91,14.92,402690.0
2016-01-04 13:45:00,14.93,14.99,14.92,14.97,595035.0,14.93,14.99,14.92,14.97,595035.0
2016-01-04 13:50:00,14.96,15.03,14.96,15.01,1064115.0,14.96,15.03,14.96,15.01,1064115.0
2016-01-04 13:55:00,15.01,15.03,14.99,15.01,600810.0,15.01,15.03,14.99,15.01,600810.0
2016-01-04 14:00:00,15.0,15.01,14.96,14.99,433335.0,15.0,15.01,14.96,14.99,433335.0
2016-01-04 14:05:00,14.98,14.99,14.96,14.97,440895.0,14.98,14.99,14.96,14.97,440895.0
2016-01-04 14:10:00,14.97,14.97,14.89,14.9,603225.0,14.97,14.97,14.89,14.9,603225.0
2016-01-04 14:15:00,14.91,14.93,14.86,14.9,563070.0,14.91,14.93,14.86,14.9,563070.0
2016-01-04 14:20:00,14.9,14.91,14.85,14.88,537495.0,14.9,14.91,14.85,14.88,537495.0
2016-01-04 14:25:00,14.87,14.89,14.84,14.86,333630.0,14.87,14.89,14.84,14.86,333630.0
2016-01-04 14:30:00,14.84,14.85,14.83,14.84,278130.0,14.84,14.85,14.83,14.84,278130.0
2016-01-04 14:35:00,14.83,14.84,14.8,14.82,303450.0,14.83,14.84,14.8,14.82,303450.0
2016-01-04 14:40:00,14.82,14.88,14.81,14.87,760740.0,14.82,14.88,14.81,14.87,760740.0
2016-01-04 14:45:00,14.87,14.93,14.86,14.91,542820.0,14.87,14.93,14.86,14.91,542820.0
2016-01-04 14:50:00,14.91,14.93,14.86,14.87,351405.0,14.91,14.93,14.86,14.87,351405.0
2016-01-04 14:55:00,14.87,14.89,14.84,14.87,318690.0,14.87,14.89,14.84,14.87,318690.0
2016-01-04 15:00:00,14.86,14.88,14.82,14.83,366720.0,14.86,14.88,14.82,14.83,366720.0
2016-01-04 15:05:00,14.82,14.87,14.82,14.83,643185.0,14.82,14.87,14.82,14.83,643185.0
2016-01-04 15:10:00,14.83,14.85,14.81,14.83,341910.0,14.83,14.85,14.81,14.83,341910.0
2016-01-04 15:15:00,14.83,14.83,14.78,14.81,881865.0,14.83,14.83,14.78,14.81,881865.0
2016-01-04 15:20:00,14.8,14.8,14.72,14.74,748620.0,14.8,14.8,14.72,14.74,748620.0
2016-01-04 15:25:00,14.74,14.78,14.73,14.77,713850.0,14.74,14.78,14.73,14.77,713850.0
2016-01-04 15:30:00,14.77,14.84,14.77,14.82,667230.0,14.77,14.84,14.77,14.82,667230.0
2016-01-04 15:35:00,14.82,14.82,14.78,14.81,627765.0,14.82,14.82,14.78,14.81,627765.0
2016-01-04 15:40:00,14.81,14.88,14.81,14.87,801720.0,14.81,14.88,14.81,14.87,801720.0
2016-01-04 15:45:00,14.87,14.91,14.86,14.89,1248735.0,14.87,14.91,14.86,14.89,1248735.0
2016-01-04 15:50:00,14.89,14.9,14.85,14.88,1220415.0,14.89,14.9,14.85,14.88,1220415.0
2016-01-04 15:55:00,14.88,14.91,14.86,14.89,2364270.0,14.88,14.91,14.86,14.89,2364270.0
2016-01-05 09:30:00,15.09,15.13,15.0,15.09,2917905.0,15.09,15.13,15.0,15.09,2917905.0
2016-01-05 09:35:00,15.08,15.11,14.96,14.97,2004990.0,15.08,15.11,14.96,14.97,2004990.0
2016-01-05 09:40:00,14.98,15.05,14.9,15.04,963675.0,14.98,15.05,14.9,15.04,963675.0
2016-01-05 09:45:00,15.04,15.08,14.91,14.91,916455.0,15.04,15.08,14.91,14.91,916455.0
2016-01-05 09:50:00,14.92,14.94,14.83,14.83,1424970.0,14.92,14.94,14.83,14.83,1424970.0
2016-01-05 09:55:00,14.85,14.85,14.72,14.83,1968315.0,14.85,14.85,14.72,14.83,1968315.0
2016-01-05 10:00:00,14.84,14.89,14.84,14.86,740940.0,14.84,14.89,14.84,14.86,740940.0
2016-01-05 10:05:00,14.85,14.91,14.83,14.83,892620.0,14.85,14.91,14.83,14.83,892620.0
2016-01-05 10:10:00,14.83,14.9,14.83,14.9,503025.0,14.83,14.9,14.83,14.9,503025.0
2016-01-05 10:15:00,14.91,14.98,14.9,14.95,821280.0,14.91,14.98,14.9,14.95,821280.0
2016-01-05 10:20:00,14.95,14.96,14.82,14.84,590190.0,14.95,14.96,14.82,14.84,590190.0
2016-01-05 10:25:00,14.83,14.84,14.8,14.84,604560.0,14.83,14.84,14.8,14.84,604560.0
2016-01-05 10:30:00,14.84,14.94,14.83,14.9,471270.0,14.84,14.94,14.83,14.9,471270.0
2016-01-05 10:35:00,14.9,14.93,14.89,14.93,240945.0,14.9,14.93,14.89,14.93,240945.0
2016-01-05 10:40:00,14.94,14.95,14.88,14.89,514140.0,14.94,14.95,14.88,14.89,514140.0
2016-01-05 10:45:00,14.89,14.9,14.87,14.89,237195.0,14.89,14.9,14.87,14.89,237195.0
2016-01-05 10:50:00,14.89,14.89,14.86,14.87,343050.0,14.89,14.89,14.86,14.87,343050.0
2016-01-05 10:55:00,14.88,14.9,14.87,14.89,513435.0,14.88,14.9,14.87,14.89,513435.0
2016-01-05 11:00:00,14.89,14.95,14.88,14.91,465285.0,14.89,14.95,14.88,14.91,465285.0
2016-01-05 11:05:00,14.92,14.93,14.88,14.88,367830.0,14.92,14.93,14.88,14.88,367830.0
2016-01-05 11:10:00,14.88,14.88,14.84,14.86,349425.0,14.88,14.88,14.84,14.86,349425.0
2016-01-05 11:15:00,14.85,14.86,14.82,14.83,436170.0,14.85,14.86,14.82,14.83,436170.0
2016-01-05 11:20:00,14.84,14.89,14.84,14.88,214305.0,14.84,14.89,14.84,14.88,214305.0
2016-01-05 11:25:00,14.87,14.9,14.84,14.85,208635.0,14.87,14.9,14.84,14.85,208635.0
2016-01-05 11:30:00,14.84,14.86,14.83,14.86,267675.0,14.84,14.86,14.83,14.86,267675.0
2016-01-05 11:35:00,14.87,14.89,14.85,14.88,293250.0,14.87,14.89,14.85,14.88,293250.0
2016-01-05 11:40:00,14.89,14.89,14.86,14.86,228120.0,14.89,14.89,14.86,14.86,228120.0
2016-01-05 11:45:00,14.85,14.86,14.82,14.84,594060.0,14.85,14.86,14.82,14.84,594060.0
2016-01-05 11:50:00,14.84,14.86,14.81,14.82,404745.0,14.84,14.86,14.81,14.82,404745.0
2016-01-05 11:55:00,14.82,14.84,14.81,14.83,197010.0,14.82,14.84,14.81,14.83,197010.0
2016-01-05 12:00:00,14.82,14.83,14.8,14.81,715710.0,14.82,14.83,14.8,14.81,715710.0
2016-01-05 12:05:00,14.81,14.83,14.79,14.82,650145.0,14.81,14.83,14.79,14.82,650145.0
2016-01-05 12:10:00,14.82,14.84,14.79,14.8,338985.0,14.82,14.84,14.79,14.8,338985.0
2016-01-05 12:15:00,14.8,14.8,14.78,14.79,206670.0,14.8,14.8,14.78,14.79,206670.0
2016-01-05 12:20:00,14.79,14.8,14.78,14.79,318810.0,14.79,14.8,14.78,14.79,318810.0
2016-01-05 12:25:00,14.79,14.79,14.75,14.78,345690.0,14.79,14.79,14.75,14.78,345690.0
2016-01-05 12:30:00,14.76,14.8,14.76,14.76,280620.0,14.76,14.8,14.76,14.76,280620.0
2016-01-05 12:35:00,14.76,14.78,14.75,14.77,206415.0,14.76,14.78,14.75,14.77,206415.0
2016-01-05 12:40:00,14.77,14.78,14.72,14.72,523545.0,14.77,14.78,14.72,14.72,523545.0
2016-01-05 12:45:00,14.72,14.74,14.68,14.7,603090.0,14.72,14.74,14.68,14.7,603090.0
2016-01-05 12:50:00,14.69,14.73,14.67,14.72,984360.0,14.69,14.73,14.67,14.72,984360.0
2016-01-05 12:55:00,14.73,14.78,14.72,14.76,669945.0,14.73,14.78,14.72,14.76,669945.0
2016-01-05 13:00:00,14.77,14.78,14.75,14.77,477540.0,14.77,14.78,14.75,14.77,477540.0
2016-01-05 13:05:00,14.77,14.78,14.74,14.75,380205.0,14.77,14.78,14.74,14.75,380205.0
2016-01-05 13:10:00,14.74,14.78,14.74,14.75,246960.0,14.74,14.78,14.74,14.75,246960.0
2016-01-05 13:15:00,14.75,14.76,14.73,14.75,432360.0,14.75,14.76,14.73,14.75,432360.0
2016-01-05 13:20:00,14.74,14.75,14.73,14.74,230310.0,14.74,14.75,14.73,14.74,230310.0
2016-01-05 13:25:00,14.75,14.79,14.75,14.79,337440.0,14.75,14.79,14.75,14.79,337440.0
2016-01-05 13:30:00,14.79,14.81,14.79,14.81,217665.0,14.79,14.81,14.79,14.81,217665.0
2016-01-05 13:35:00,14.8,14.83,14.78,14.82,549930.0,14.8,14.83,14.78,14.82,549930.0
2016-01-05 13:40:00,14.82,14.84,14.81,14.83,467520.0,14.82,14.84,14.81,14.83,467520.0
2016-01-05 13:45:00,14.83,14.86,14.83,14.86,216705.0,14.83,14.86,14.83,14.86,216705.0
2016-01-05 13:50:00,14.86,14.92,14.86,14.9,509760.0,14.86,14.92,14.86,14.9,509760.0
2016-01-05 13:55:00,14.9,14.9,14.84,14.88,202215.0,14.9,14.9,14.84,14.88,202215.0
2016-01-05 14:00:00,14.87,14.88,14.85,14.86,170715.0,14.87,14.88,14.85,14.86,170715.0
2016-01-05 14:05:00,14.86,14.89,14.85,14.89,90810.0,14.86,14.89,14.85,14.89,90810.0
2016-01-05 14:10:00,14.88,14.93,14.87,14.92,287850.0,14.88,14.93,14.87,14.92,287850.0
2016-01-05 14:15:00,14.92,14.95,14.91,14.95,373290.0,14.92,14.95,14.91,14.95,373290.0
2016-01-05 14:20:00,14.95,15.0,14.94,14.99,779925.0,14.95,15.0,14.94,14.99,779925.0
2016-01-05 14:25:00,14.99,15.0,14.91,14.93,453390.0,14.99,15.0,14.91,14.93,453390.0
2016-01-05 14:30:00,14.93,14.93,14.9,14.91,261495.0,14.93,14.93,14.9,14.91,261495.0
2016-01-05 14:35:00,14.9,14.92,14.88,14.9,179055.0,14.9,14.92,14.88,14.9,179055.0
2016-01-05 14:40:00,14.89,14.9,14.87,14.87,326490.0,14.89,14.9,14.87,14.87,326490.0
2016-01-05 14:45:00,14.87,14.88,14.85,14.87,146790.0,14.87,14.88,14.85,14.87,146790.0
2016-01-05 14:50:00,14.87,14.98,14.87,14.92,365745.0,14.87,14.98,14.87,14.92,365745.0
2016-01-05 14:55:00,14.92,14.94,14.9,14.91,136335.0,14.92,14.94,14.9,14.91,136335.0
2016-01-05 15:00:00,14.91,14.91,14.87,14.88,218955.0,14.91,14.91,14.87,14.88,218955.0
2016-01-05 15:05:00,14.87,14.9,14.86,14.88,258975.0,14.87,14.9,14.86,14.88,258975.0
2016-01-05 15:10:00,14.88,14.9,14.87,14.9,226710.0,14.88,14.9,14.87,14.9,226710.0
2016-01-05 15:15:00,14.9,14.91,14.87,14.88,159690.0,14.9,14.91,14.87,14.88,159690.0
2016-01-05 15:20:00,14.86,14.9,14.85,14.87,552525.0,14.86,14.9,14.85,14.87,552525.0
2016-01-05 15:25:00,14.87,14.9,14.87,14.89,179505.0,14.87,14.9,14.87,14.89,179505.0
2016-01-05 15:30:00,14.88,14.9,14.87,14.88,318570.0,14.88,14.9,14.87,14.88,318570.0
2016-01-05 15:35:00,14.89,14.9,14.88,14.89,266265.0,14.89,14.9,14.88,14.89,266265.0
2016-01-05 15:40:00,14.9,14.93,14.89,14.9,464805.0,14.9,14.93,14.89,14.9,464805.0
2016-01-05 15:45:00,14.91,14.91,14.89,14.9,373005.0,14.91,14.91,14.89,14.9,373005.0
2016-01-05 15:50:00,14.9,14.92,14.9,14.91,544455.0,14.9,14.92,14.9,14.91,544455.0
2016-01-05 15:55:00,14.91,14.92,14.89,14.89,1144065.0,14.91,14.92,14.89,14.89,1144065.0
2016-01-06 09:30:00,14.67,14.67,14.57,14.57,1661250.0,14.67,14.67,14.57,14.57,1661250.0
2016-01-06 09:35:00,14.57,14.59,14.51,14.53,1871895.0,14.57,14.59,14.51,14.53,1871895.0
2016-01-06 09:40:00,14.52,14.54,14.42,14.49,4247820.0,14.52,14.54,14.42,14.49,4247820.0
2016-01-06 09:45:00,14.47,14.56,14.43,14.54,1654440.0,14.47,14.56,14.43,14.54,1654440.0
2016-01-06 09:50:00,14.56,14.64,14.5,14.53,811050.0,14.56,14.64,14.5,14.53,811050.0
2016-01-06 09:55:00,14.53,14.57,14.51,14.54,703275.0,14.53,14.57,14.51,14.54,703275.0
2016-01-06 10:00:00,14.54,14.55,14.43,14.47,1616640.0,14.54,14.55,14.43,14.47,1616640.0
2016-01-06 10:05:00,14.46,14.47,14.4,14.46,1299345.0,14.46,14.47,14.4,14.46,1299345.0
2016-01-06 10:10:00,14.46,14.48,14.42,14.47,605040.0,14.46,14.48,14.42,14.47,605040.0
2016-01-06 10:15:00,14.47,14.48,14.43,14.46,652725.0,14.47,14.48,14.43,14.46,652725.0
2016-01-06 10:20:00,14.47,14.57,14.46,14.55,1199880.0,14.47,14.57,14.46,14.55,1199880.0
2016-01-06 10:25:00,14.55,14.66,14.54,14.6,1052715.0,14.55,14.66,14.54,14.6,1052715.0
2016-01-06 10:30:00,14.59,14.6,14.53,14.55,565125.0,14.59,14.6,14.53,14.55,565125.0
2016-01-06 10:35:00,14.55,14.57,14.53,14.55,570210.0,14.55,14.57,14.53,14.55,570210.0
2016-01-06 10:40:00,14.55,14.55,14.52,14.54,405225.0,14.55,14.55,14.52,14.54,405225.0
2016-01-06 10:45:00,14.54,14.55,14.51,14.54,816825.0,14.54,14.55,14.51,14.54,816825.0
2016-01-06 10:50:00,14.54,14.56,14.53,14.53,642255.0,14.54,14.56,14.53,14.53,642255.0
2016-01-06 10:55:00,14.53,14.55,14.53,14.54,504615.0,14.53,14.55,14.53,14.54,504615.0
2016-01-06 11:00:00,14.54,14.61,14.54,14.61,532635.0,14.54,14.61,14.54,14.61,532635.0
2016-01-06 11:05:00,14.61,14.61,14.57,14.6,391785.0,14.61,14.61,14.57,14.6,391785.0
2016-01-06 11:10:00,14.59,14.6,14.55,14.55,283695.0,14.59,14.6,14.55,14.55,283695.0
2016-01-06 11:15:00,14.57,14.59,14.52,14.56,535110.0,14.57,14.59,14.52,14.56,535110.0
2016-01-06 11:20:00,14.57,14.63,14.57,14.6,588540.0,14.57,14.63,14.57,14.6,588540.0
2016-01-06 11:25:00,14.59,14.61,14.58,14.59,394650.0,14.59,14.61,14.58,14.59,394650.0
2016-01-06 11:30:00,14.59,14.6,14.54,14.56,410415.0,14.59,14.6,14.54,14.56,410415.0
2016-01-06 11:35:00,14.56,14.57,14.53,14.55,359145.0,14.56,14.57,14.53,14.55,359145.0
2016-01-06 11:40:00,14.56,14.57,14.52,14.53,500580.0,14.56,14.57,14.52,14.53,500580.0
2016-01-06 11:45:00,14.54,14.57,14.53,14.55,323085.0,14.54,14.57,14.53,14.55,323085.0
2016-01-06 11:50:00,14.55,14.55,14.53,14.53,240675.0,14.55,14.55,14.53,14.53,240675.0
2016-01-06 11:55:00,14.53,14.54,14.48,14.48,508770.0,14.53,14.54,14.48,14.48,508770.0
2016-01-06 12:00:00,14.48,14.5,14.47,14.48,682980.0,14.48,14.5,14.47,14.48,682980.0
2016-01-06 12:05:00,14.48,14.49,14.47,14.49,214125.0,14.48,14.49,14.47,14.49,214125.0
2016-01-06 12:10:00,14.49,14.5,14.48,14.5,234030.0,14.49,14.5,14.48,14.5,234030.0
2016-01-06 12:15:00,14.49,14.51,14.48,14.49,410550.0,14.49,14.51,14.48,14.49,410550.0
2016-01-06 12:20:00,14.49,14.49,14.46,14.46,483270.0,14.49,14.49,14.46,14.46,483270.0
2016-01-06 12:25:00,14.46,14.47,14.45,14.46,412425.0,14.46,14.47,14.45,14.46,412425.0
2016-01-06 12:30:00,14.46,14.48,14.45,14.47,344760.0,14.46,14.48,14.45,14.47,344760.0
2016-01-06 12:35:00,14.48,14.5,14.46,14.47,352830.0,14.48,14.5,14.46,14.47,352830.0
2016-01-06 12:40:00,14.47,14.48,14.46,14.48,363405.0,14.47,14.48,14.46,14.48,363405.0
2016-01-06 12:45:00,14.48,14.48,14.45,14.46,141570.0,14.48,14.48,14.45,14.46,141570.0
2016-01-06 12:50:00,14.46,14.48,14.45,14.45,201990.0,14.46,14.48,14.45,14.45,201990.0
2016-01-06 12:55:00,14.46,14.46,14.45,14.46,141315.0,14.46,14.46,14.45,14.46,141315.0
2016-01-06 13:00:00,14.45,14.46,14.45,14.46,315990.0,14.45,14.46,14.45,14.46,315990.0
2016-01-06 13:05:00,14.45,14.46,14.43,14.44,510510.0,14.45,14.46,14.43,14.44,510510.0
2016-01-06 13:10:00,14.45,14.48,14.43,14.44,480825.0,14.45,14.48,14.43,14.44,480825.0
2016-01-06 13:15:00,14.45,14.45,14.43,14.45,195930.0,14.45,14.45,14.43,14.45,195930.0
2016-01-06 13:20:00,14.44,14.46,14.43,14.46,366480.0,14.44,14.46,14.43,14.46,366480.0
2016-01-06 13:25:00,14.46,14.49,14.45,14.47,253890.0,14.46,14.49,14.45,14.47,253890.0
2016-01-06 13:30:00,14.47,14.48,14.45,14.48,349725.0,14.47,14.48,14.45,14.48,349725.0
2016-01-06 13:35:00,14.48,14.49,14.46,14.47,100320.0,14.48,14.49,14.46,14.47,100320.0
2016-01-06 13:40:00,14.46,14.49,14.46,14.47,79500.0,14.46,14.49,14.46,14.47,79500.0
2016-01-06 13:45:00,14.46,14.46,14.44,14.44,233610.0,14.46,14.46,14.44,14.44,233610.0
2016-01-06 13:50:00,14.45,14.48,14.44,14.46,207420.0,14.45,14.48,14.44,14.46,207420.0
2016-01-06 13:55:00,14.46,14.46,14.44,14.46,87900.0,14.46,14.46,14.44,14.46,87900.0
2016-01-06 14:00:00,14.46,14.48,14.44,14.47,263985.0,14.46,14.48,14.44,14.47,263985.0
2016-01-06 14:05:00,14.47,14.5,14.45,14.49,165690.0,14.47,14.5,14.45,14.49,165690.0
2016-01-06 14:10:00,14.5,14.5,14.45,14.48,339570.0,14.5,14.5,14.45,14.48,339570.0
2016-01-06 14:15:00,14.48,14.51,14.48,14.49,181275.0,14.48,14.51,14.48,14.49,181275.0
2016-01-06 14:20:00,14.5,14.5,14.46,14.47,239025.0,14.5,14.5,14.46,14.47,239025.0
2016-01-06 14:25:00,14.47,14.49,14.47,14.48,176565.0,14.47,14.49,14.47,14.48,176565.0
2016-01-06 14:30:00,14.47,14.48,14.46,14.46,189405.0,14.47,14.48,14.46,14.46,189405.0
2016-01-06 14:35:00,14.47,14.47,14.44,14.45,193980.0,14.47,14.47,14.44,14.45,193980.0
2016-01-06 14:40:00,14.45,14.46,14.42,14.43,798555.0,14.45,14.46,14.42,14.43,798555.0
2016-01-06 14:45:00,14.43,14.44,14.42,14.43,672660.0,14.43,14.44,14.42,14.43,672660.0
2016-01-06 14:50:00,14.42,14.45,14.42,14.44,521415.0,14.42,14.45,14.42,14.44,521415.0
2016-01-06 14:55:00,14.44,14.45,14.43,14.44,312960.0,14.44,14.45,14.43,14.44,312960.0
2016-01-06 15:00:00,14.43,14.46,14.42,14.46,555375.0,14.43,14.46,14.42,14.46,555375.0
2016-01-06 15:05:00,14.45,14.46,14.42,14.46,406230.0,14.45,14.46,14.42,14.46,406230.0
2016-01-06 15:10:00,14.46,14.48,14.45,14.46,364980.0,14.46,14.48,14.45,14.46,364980.0
2016-01-06 15:15:00,14.46,14.47,14.44,14.46,241065.0,14.46,14.47,14.44,14.46,241065.0
2016-01-06 15:20:00,14.46,14.55,14.46,14.54,709260.0,14.46,14.55,14.46,14.54,709260.0
2016-01-06 15:25:00,14.54,14.59,14.53,14.58,907140.0,14.54,14.59,14.53,14.58,907140.0
2016-01-06 15:30:00,14.56,14.59,14.55,14.59,656445.0,14.56,14.59,14.55,14.59,656445.0
2016-01-06 15:35:00,14.59,14.62,14.58,14.61,715665.0,14.59,14.62,14.58,14.61,715665.0
2016-01-06 15:40:00,14.61,14.62,14.6,14.6,430125.0,14.61,14.62,14.6,14.6,430125.0
2016-01-06 15:45:00,14.61,14.61,14.56,14.58,685245.0,14.61,14.61,14.56,14.58,685245.0
2016-01-06 15:50:00,14.58,14.58,14.54,14.57,602010.0,14.58,14.58,14.54,14.57,602010.0
2016-01-06 15:55:00,14.57,14.62,14.56,14.6,1170360.0,14.57,14.62,14.56,14.6,1170360.0
2016-01-07 09:30:00,14.28,14.45,14.24,14.45,2284020.0,14.28,14.45,14.24,14.45,2284020.0
2016-01-07 09:35:00,14.45,14.56,14.43,14.44,1221720.0,14.45,14.56,14.43,14.44,1221720.0
2016-01-07 09:40:00,14.44,14.51,14.43,14.45,684060.0,14.44,14.51,14.43,14.45,684060.0
2016-01-07 09:45:00,14.45,14.5,14.43,14.5,804960.0,14.45,14.5,14.43,14.5,804960.0
2016-01-07 09:50:00,14.49,14.53,14.45,14.47,470100.0,14.49,14.53,14.45,14.47,470100.0
2016-01-07 09:55:00,14.48,14.49,14.43,14.45,585285.0,14.48,14.49,14.43,14.45,585285.0
2016-01-07 10:00:00,14.45,14.48,14.38,14.4,609915.0,14.45,14.48,14.38,14.4,609915.0
2016-01-07 10:05:00,14.39,14.39,14.35,14.35,509925.0,14.39,14.39,14.35,14.35,509925.0
2016-01-07 10:10:00,14.35,14.43,14.32,14.43,456795.0,14.35,14.43,14.32,14.43,456795.0
2016-01-07 10:15:00,14.43,14.47,14.41,14.47,476010.0,14.43,14.47,14.41,14.47,476010.0
2016-01-07 10:20:00,14.47,14.49,14.41,14.42,766725.0,14.47,14.49,14.41,14.42,766725.0
2016-01-07 10:25:00,14.42,14.49,14.42,14.47,450660.0,14.42,14.49,14.42,14.47,450660.0
2016-01-07 10:30:00,14.48,14.5,14.45,14.48,453810.0,14.48,14.5,14.45,14.48,453810.0
2016-01-07 10:35:00,14.48,14.51,14.46,14.51,560415.0,14.48,14.51,14.46,14.51,560415.0
2016-01-07 10:40:00,14.5,14.5,14.44,14.45,640245.0,14.5,14.5,14.44,14.45,640245.0
2016-01-07 10:45:00,14.45,14.47,14.44,14.47,411690.0,14.45,14.47,14.44,14.47,411690.0
2016-01-07 10:50:00,14.46,14.49,14.45,14.48,447750.0,14.46,14.49,14.45,14.48,447750.0
2016-01-07 10:55:00,14.47,14.53,14.46,14.51,698730.0,14.47,14.53,14.46,14.51,698730.0
2016-01-07 11:00:00,14.5,14.51,14.45,14.47,403020.0,14.5,14.51,14.45,14.47,403020.0
2016-01-07 11:05:00,14.47,14.51,14.46,14.49,391800.0,14.47,14.51,14.46,14.49,391800.0
2016-01-07 11:10:00,14.49,14.52,14.47,14.48,392985.0,14.49,14.52,14.47,14.48,392985.0
2016-01-07 11:15:00,14.48,14.49,14.42,14.47,490485.0,14.48,14.49,14.42,14.47,490485.0
2016-01-07 11:20:00,14.47,14.48,14.44,14.46,351315.0,14.47,14.48,14.44,14.46,351315.0
2016-01-07 11:25:00,14.46,14.47,14.45,14.46,112860.0,14.46,14.47,14.45,14.46,112860.0
2016-01-07 11:30:00,14.47,14.47,14.44,14.45,173760.0,14.47,14.47,14.44,14.45,173760.0
2016-01-07 11:35:00,14.46,14.48,14.44,14.47,229725.0,14.46,14.48,14.44,14.47,229725.0
2016-01-07 11:40:00,14.47,14.49,14.47,14.48,111720.0,14.47,14.49,14.47,14.48,111720.0
2016-01-07 11:45:00,14.49,14.49,14.45,14.47,184395.0,14.49,14.49,14.45,14.47,184395.0
2016-01-07 11:50:00,14.48,14.48,14.46,14.47,169545.0,14.48,14.48,14.46,14.47,169545.0
2016-01-07 11:55:00,14.48,14.5,14.47,14.47,117300.0,14.48,14.5,14.47,14.47,117300.0
2016-01-07 12:00:00,14.47,14.48,14.46,14.47,217560.0,14.47,14.48,14.46,14.47,217560.0
2016-01-07 12:05:00,14.47,14.49,14.46,14.48,195405.0,14.47,14.49,14.46,14.48,195405.0
2016-01-07 12:10:00,14.48,14.49,14.46,14.48,105000.0,14.48,14.49,14.46,14.48,105000.0
2016-01-07 12:15:00,14.47,14.52,14.47,14.5,371580.0,14.47,14.52,14.47,14.5,371580.0
2016-01-07 12:20:00,14.5,14.51,14.47,14.48,134550.0,14.5,14.51,14.47,14.48,134550.0
2016-01-07 12:25:00,14.48,14.48,14.45,14.47,242760.0,14.48,14.48,14.45,14.47,242760.0
2016-01-07 12:30:00,14.46,14.49,14.46,14.48,498720.0,14.46,14.49,14.46,14.48,498720.0
2016-01-07 12:35:00,14.49,14.49,14.46,14.47,821460.0,14.49,14.49,14.46,14.47,821460.0
2016-01-07 12:40:00,14.46,14.48,14.46,14.47,501075.0,14.46,14.48,14.46,14.47,501075.0
2016-01-07 12:45:00,14.47,14.48,14.47,14.47,100410.0,14.47,14.48,14.47,14.47,100410.0
2016-01-07 12:50:00,14.47,14.49,14.46,14.48,238245.0,14.47,14.49,14.46,14.48,238245.0
2016-01-07 12:55:00,14.49,14.49,14.46,14.47,316980.0,14.49,14.49,14.46,14.47,316980.0
2016-01-07 13:00:00,14.48,14.49,14.46,14.46,767460.0,14.48,14.49,14.46,14.46,767460.0
2016-01-07 13:05:00,14.47,14.48,14.45,14.46,357990.0,14.47,14.48,14.45,14.46,357990.0
2016-01-07 13:10:00,14.46,14.46,14.42,14.45,1046730.0,14.46,14.46,14.42,14.45,1046730.0
2016-01-07 13:15:00,14.45,14.47,14.42,14.46,600225.0,14.45,14.47,14.42,14.46,600225.0
2016-01-07 13:20:00,14.45,14.46,14.4,14.41,573225.0,14.45,14.46,14.4,14.41,573225.0
2016-01-07 13:25:00,14.42,14.44,14.39,14.4,545580.0,14.42,14.44,14.39,14.4,545580.0
2016-01-07 13:30:00,14.39,14.41,14.35,14.37,472455.0,14.39,14.41,14.35,14.37,472455.0
2016-01-07 13:35:00,14.39,14.4,14.29,14.3,668520.0,14.39,14.4,14.29,14.3,668520.0
2016-01-07 13:40:00,14.3,14.33,14.25,14.32,737820.0,14.3,14.33,14.25,14.32,737820.0
2016-01-07 13:45:00,14.32,14.34,14.31,14.32,573720.0,14.32,14.34,14.31,14.32,573720.0
2016-01-07 13:50:00,14.32,14.4,14.32,14.39,628350.0,14.32,14.4,14.32,14.39,628350.0
2016-01-07 13:55:00,14.37,14.39,14.32,14.33,790860.0,14.37,14.39,14.32,14.33,790860.0
2016-01-07 14:00:00,14.33,14.34,14.31,14.32,491070.0,14.33,14.34,14.31,14.32,491070.0
2016-01-07 14:05:00,14.33,14.33,14.29,14.31,478875.0,14.33,14.33,14.29,14.31,478875.0
2016-01-07 14:10:00,14.32,14.34,14.31,14.32,328590.0,14.32,14.34,14.31,14.32,328590.0
2016-01-07 14:15:00,14.31,14.34,14.31,14.33,273165.0,14.31,14.34,14.31,14.33,273165.0
2016-01-07 14:20:00,14.33,14.36,14.32,14.33,497655.0,14.33,14.36,14.32,14.33,497655.0
2016-01-07 14:25:00,14.33,14.34,14.31,14.32,407385.0,14.33,14.34,14.31,14.32,407385.0
2016-01-07 14:30:00,14.31,14.34,14.31,14.34,548520.0,14.31,14.34,14.31,14.34,548520.0
2016-01-07 14:35:00,14.34,14.35,14.32,14.35,477900.0,14.34,14.35,14.32,14.35,477900.0
2016-01-07 14:40:00,14.35,14.4,14.34,14.39,354390.0,14.35,14.4,14.34,14.39,354390.0
2016-01-07 14:45:00,14.38,14.43,14.37,14.43,391065.0,14.38,14.43,14.37,14.43,391065.0
2016-01-07 14:50:00,14.42,14.43,14.38,14.38,287610.0,14.42,14.43,14.38,14.38,287610.0
2016-01-07 14:55:00,14.38,14.39,14.33,14.33,356040.0,14.38,14.39,14.33,14.33,356040.0
2016-01-07 15:00:00,14.34,14.35,14.3,14.32,438045.0,14.34,14.35,14.3,14.32,438045.0
2016-01-07 15:05:00,14.32,14.35,14.31,14.34,594930.0,14.32,14.35,14.31,14.34,594930.0
2016-01-07 15:10:00,14.34,14.37,14.33,14.35,734655.0,14.34,14.37,14.33,14.35,734655.0
2016-01-07 15:15:00,14.35,14.4,14.35,14.38,947505.0,14.35,14.4,14.35,14.38,947505.0
2016-01-07 15:20:00,14.38,14.38,14.34,14.35,714990.0,14.38,14.38,14.34,14.35,714990.0
2016-01-07 15:25:00,14.35,14.36,14.32,14.33,658110.0,14.35,14.36,14.32,14.33,658110.0
2016-01-07 15:30:00,14.34,14.41,14.33,14.4,960435.0,14.34,14.41,14.33,14.4,960435.0
2016-01-07 15:35:00,14.4,14.41,14.39,14.39,701415.0,14.4,14.41,14.39,14.39,701415.0
2016-01-07 15:40:00,14.39,14.4,14.35,14.35,725550.0,14.39,14.4,14.35,14.35,725550.0
2016-01-07 15:45:00,14.35,14.41,14.35,14.38,901380.0,14.35,14.41,14.35,14.38,901380.0
2016-01-07 15:50:00,14.38,14.4,14.35,14.39,1055835.0,14.38,14.4,14.35,14.39,1055835.0
2016-01-07 15:55:00,14.38,14.41,14.37,14.39,1750200.0,14.38,14.41,14.37,14.39,1750200.0
2016-01-08 09:30:00,14.52,14.67,14.52,14.66,1764180.0,14.52,14.67,14.52,14.66,1764180.0
2016-01-08 09:35:00,14.66,14.66,14.56,14.57,888270.0,14.66,14.66,14.56,14.57,888270.0
2016-01-08 09:40:00,14.58,14.59,14.42,14.42,749280.0,14.58,14.59,14.42,14.42,749280.0
2016-01-08 09:45:00,14.47,14.65,14.45,14.62,771930.0,14.47,14.65,14.45,14.62,771930.0
2016-01-08 09:50:00,14.61,14.63,14.54,14.58,509130.0,14.61,14.63,14.54,14.58,509130.0
2016-01-08 09:55:00,14.59,14.7,14.59,14.65,1526925.0,14.59,14.7,14.59,14.65,1526925.0
2016-01-08 10:00:00,14.64,14.67,14.57,14.58,584835.0,14.64,14.67,14.57,14.58,584835.0
2016-01-08 10:05:00,14.59,14.6,14.55,14.57,378390.0,14.59,14.6,14.55,14.57,378390.0
2016-01-08 10:10:00,14.57,14.59,14.47,14.54,722265.0,14.57,14.59,14.47,14.54,722265.0
2016-01-08 10:15:00,14.54,14.55,14.48,14.53,287970.0,14.54,14.55,14.48,14.53,287970.0
2016-01-08 10:20:00,14.53,14.58,14.53,14.56,433500.0,14.53,14.58,14.53,14.56,433500.0
2016-01-08 10:25:00,14.56,14.63,14.56,14.6,477120.0,14.56,14.63,14.56,14.6,477120.0
2016-01-08 10:30:00,14.61,14.64,14.57,14.6,520185.0,14.61,14.64,14.57,14.6,520185.0
2016-01-08 10:35:00,14.6,14.6,14.56,14.58,222210.0,14.6,14.6,14.56,14.58,222210.0
2016-01-08 10:40:00,14.58,14.59,14.56,14.57,261360.0,14.58,14.59,14.56,14.57,261360.0
2016-01-08 10:45:00,14.55,14.6,14.55,14.59,332640.0,14.55,14.6,14.55,14.59,332640.0
2016-01-08 10:50:00,14.59,14.59,14.55,14.57,182910.0,14.59,14.59,14.55,14.57,182910.0
2016-01-08 10:55:00,14.55,14.58,14.51,14.55,248835.0,14.55,14.58,14.51,14.55,248835.0
2016-01-08 11:00:00,14.54,14.59,14.52,14.53,525660.0,14.54,14.59,14.52,14.53,525660.0
2016-01-08 11:05:00,14.54,14.56,14.53,14.54,312120.0,14.54,14.56,14.53,14.54,312120.0
2016-01-08 11:10:00,14.55,14.55,14.46,14.46,462555.0,14.55,14.55,14.46,14.46,462555.0
2016-01-08 11:15:00,14.46,14.47,14.44,14.45,335625.0,14.46,14.47,14.44,14.45,335625.0
2016-01-08 11:20:00,14.45,14.46,14.41,14.42,342750.0,14.45,14.46,14.41,14.42,342750.0
2016-01-08 11:25:00,14.43,14.43,14.37,14.37,383550.0,14.43,14.43,14.37,14.37,383550.0
2016-01-08 11:30:00,14.37,14.37,14.32,14.33,595575.0,14.37,14.37,14.32,14.33,595575.0
2016-01-08 11:35:00,14.32,14.34,14.31,14.33,403455.0,14.32,14.34,14.31,14.33,403455.0
2016-01-08 11:40:00,14.32,14.36,14.29,14.36,345450.0,14.32,14.36,14.29,14.36,345450.0
2016-01-08 11:45:00,14.35,14.37,14.33,14.35,190950.0,14.35,14.37,14.33,14.35,190950.0
2016-01-08 11:50:00,14.34,14.38,14.34,14.37,208965.0,14.34,14.38,14.34,14.37,208965.0
2016-01-08 11:55:00,14.38,14.42,14.36,14.42,430095.0,14.38,14.42,14.36,14.42,430095.0
2016-01-08 12:00:00,14.41,14.43,14.35,14.37,218100.0,14.41,14.43,14.35,14.37,218100.0
2016-01-08 12:05:00,14.38,14.4,14.34,14.4,218955.0,14.38,14.4,14.34,14.4,218955.0
2016-01-08 12:10:00,14.39,14.39,14.37,14.37,228030.0,14.39,14.39,14.37,14.37,228030.0
2016-01-08 12:15:00,14.38,14.43,14.37,14.41,221835.0,14.38,14.43,14.37,14.41,221835.0
2016-01-08 12:20:00,14.42,14.42,14.39,14.4,161130.0,14.42,14.42,14.39,14.4,161130.0
2016-01-08 12:25:00,14.39,14.39,14.34,14.38,295725.0,14.39,14.39,14.34,14.38,295725.0
2016-01-08 12:30:00,14.38,14.38,14.31,14.32,543270.0,14.38,14.38,14.31,14.32,543270.0
2016-01-08 12:35:00,14.32,14.34,14.27,14.27,814200.0,14.32,14.34,14.27,14.27,814200.0
2016-01-08 12:40:00,14.27,14.3,14.24,14.26,1401930.0,14.27,14.3,14.24,14.26,1401930.0
2016-01-08 12:45:00,14.25,14.27,14.24,14.26,367875.0,14.25,14.27,14.24,14.26,367875.0
2016-01-08 12:50:00,14.25,14.25,14.19,14.2,560175.0,14.25,14.25,14.19,14.2,560175.0
2016-01-08 12:55:00,14.21,14.23,14.2,14.22,236355.0,14.21,14.23,14.2,14.22,236355.0
2016-01-08 13:00:00,14.22,14.25,14.21,14.24,269655.0,14.22,14.25,14.21,14.24,269655.0
2016-01-08 13:05:00,14.23,14.24,14.17,14.18,775050.0,14.23,14.24,14.17,14.18,775050.0
2016-01-08 13:10:00,14.17,14.19,14.14,14.17,321990.0,14.17,14.19,14.14,14.17,321990.0
2016-01-08 13:15:00,14.17,14.21,14.16,14.2,191250.0,14.17,14.21,14.16,14.2,191250.0
2016-01-08 13:20:00,14.2,14.22,14.18,14.19,426345.0,14.2,14.22,14.18,14.19,426345.0
2016-01-08 13:25:00,14.18,14.2,14.17,14.2,144495.0,14.18,14.2,14.17,14.2,144495.0
2016-01-08 13:30:00,14.19,14.23,14.19,14.23,377670.0,14.19,14.23,14.19,14.23,377670.0
2016-01-08 13:35:00,14.22,14.24,14.2,14.24,504285.0,14.22,14.24,14.2,14.24,504285.0
2016-01-08 13:40:00,14.25,14.26,14.21,14.24,646290.0,14.25,14.26,14.21,14.24,646290.0
2016-01-08 13:45:00,14.24,14.25,14.2,14.22,464625.0,14.24,14.25,14.2,14.22,464625.0
2016-01-08 13:50:00,14.22,14.25,14.21,14.25,663975.0,14.22,14.25,14.21,14.25,663975.0
2016-01-08 13:55:00,14.25,14.26,14.24,14.25,94110.0,14.25,14.26,14.24,14.25,94110.0
2016-01-08 14:00:00,14.24,14.28,14.24,14.26,436995.0,14.24,14.28,14.24,14.26,436995.0
2016-01-08 14:05:00,14.27,14.27,14.25,14.26,280815.0,14.27,14.27,14.25,14.26,280815.0
2016-01-08 14:10:00,14.26,14.26,14.17,14.17,263280.0,14.26,14.26,14.17,14.17,263280.0
2016-01-08 14:15:00,14.18,14.2,14.16,14.19,319185.0,14.18,14.2,14.16,14.19,319185.0
2016-01-08 14:20:00,14.19,14.21,14.14,14.16,525945.0,14.19,14.21,14.14,14.16,525945.0
2016-01-08 14:25:00,14.16,14.17,14.13,14.14,809835.0,14.16,14.17,14.13,14.14,809835.0
2016-01-08 14:30:00,14.14,14.2,14.14,14.18,339135.0,14.14,14.2,14.14,14.18,339135.0
2016-01-08 14:35:00,14.19,14.19,14.14,14.16,258975.0,14.19,14.19,14.14,14.16,258975.0
2016-01-08 14:40:00,14.17,14.2,14.16,14.2,436050.0,14.17,14.2,14.16,14.2,436050.0
2016-01-08 14:45:00,14.2,14.22,14.19,14.21,282645.0,14.2,14.22,14.19,14.21,282645.0
2016-01-08 14:50:00,14.21,14.22,14.16,14.17,174810.0,14.21,14.22,14.16,14.17,174810.0
2016-01-08 14:55:00,14.17,14.21,14.16,14.21,344490.0,14.17,14.21,14.16,14.21,344490.0
2016-01-08 15:00:00,14.2,14.25,14.18,14.25,604995.0,14.2,14.25,14.18,14.25,604995.0
2016-01-08 15:05:00,14.24,14.26,14.2,14.23,684255.0,14.24,14.26,14.2,14.23,684255.0
2016-01-08 15:10:00,14.23,14.23,14.2,14.23,169215.0,14.23,14.23,14.2,14.23,169215.0
2016-01-08 15:15:00,14.21,14.24,14.18,14.18,454245.0,14.21,14.24,14.18,14.18,454245.0
2016-01-08 15:20:00,14.18,14.18,14.14,14.16,565770.0,14.18,14.18,14.14,14.16,565770.0
2016-01-08 15:25:00,14.16,14.17,14.12,14.12,536565.0,14.16,14.17,14.12,14.12,536565.0
2016-01-08 15:30:00,14.13,14.13,14.1,14.11,914745.0,14.13,14.13,14.1,14.11,914745.0
2016-01-08 15:35:00,14.11,14.15,14.1,14.14,634095.0,14.11,14.15,14.1,14.14,634095.0
2016-01-08 15:40:00,14.14,14.15,14.1,14.13,868230.0,14.14,14.15,14.1,14.13,868230.0
2016-01-08 15:45:00,14.13,14.13,14.09,14.11,1018860.0,14.13,14.13,14.09,14.11,1018860.0
2016-01-08 15:50:00,14.11,14.14,14.06,14.06,1954560.0,14.11,14.14,14.06,14.06,1954560.0
2016-01-08 15:55:00,14.06,14.08,14.05,14.07,2318160.0,14.06,14.08,14.05,14.07,2318160.0
2016-01-11 09:30:00,14.27,14.3,14.18,14.19,1677255.0,14.27,14.3,14.18,14.19,1677255.0
2016-01-11 09:35:00,14.18,14.2,14.07,14.15,775005.0,14.18,14.2,14.07,14.15,775005.0
2016-01-11 09:40:00,14.15,14.16,14.08,14.1,533880.0,14.15,14.16,14.08,14.1,533880.0
2016-01-11 09:45:00,14.09,14.09,13.97,13.98,2111160.0,14.09,14.09,13.97,13.98,2111160.0
2016-01-11 09:50:00,13.97,14.01,13.94,13.98,933315.0,13.97,14.01,13.94,13.98,933315.0
2016-01-11 09:55:00,13.97,13.97,13.85,13.9,1768695.0,13.97,13.97,13.85,13.9,1768695.0
2016-01-11 10:00:00,13.91,13.92,13.84,13.88,1204155.0,13.91,13.92,13.84,13.88,1204155.0
2016-01-11 10:05:00,13.87,13.88,13.81,13.83,1409370.0,13.87,13.88,13.81,13.83,1409370.0
2016-01-11 10:10:00,13.83,13.85,13.79,13.81,943440.0,13.83,13.85,13.79,13.81,943440.0
2016-01-11 10:15:00,13.8,13.8,13.72,13.73,1252905.0,13.8,13.8,13.72,13.73,1252905.0
2016-01-11 10:20:00,13.74,13.79,13.7,13.78,1328805.0,13.74,13.79,13.7,13.78,1328805.0
2016-01-11 10:25:00,13.78,13.82,13.75,13.79,911475.0,13.78,13.82,13.75,13.79,911475.0
2016-01-11 10:30:00,13.8,13.81,13.74,13.81,756015.0,13.8,13.81,13.74,13.81,756015.0
2016-01-11 10:35:00,13.8,13.9,13.79,13.86,781290.0,13.8,13.9,13.79,13.86,781290.0
2016-01-11 10:40:00,13.86,13.89,13.82,13.85,485985.0,13.86,13.89,13.82,13.85,485985.0
2016-01-11 10:45:00,13.85,13.85,13.75,13.77,759015.0,13.85,13.85,13.75,13.77,759015.0
2016-01-11 10:50:00,13.77,13.79,13.74,13.75,718815.0,13.77,13.79,13.74,13.75,718815.0
2016-01-11 10:55:00,13.76,13.76,13.72,13.73,634710.0,13.76,13.76,13.72,13.73,634710.0
2016-01-11 11:00:00,13.73,13.73,13.69,13.71,511110.0,13.73,13.73,13.69,13.71,511110.0
2016-01-11 11:05:00,13.71,13.73,13.69,13.7,576840.0,13.71,13.73,13.69,13.7,576840.0
2016-01-11 11:10:00,13.7,13.73,13.7,13.72,358155.0,13.7,13.73,13.7,13.72,358155.0
2016-01-11 11:15:00,13.73,13.81,13.72,13.8,979395.0,13.73,13.81,13.72,13.8,979395.0
2016-01-11 11:20:00,13.8,13.81,13.74,13.76,615930.0,13.8,13.81,13.74,13.76,615930.0
2016-01-11 11:25:00,13.75,13.79,13.73,13.79,359490.0,13.75,13.79,13.73,13.79,359490.0
2016-01-11 11:30:00,13.79,13.8,13.76,13.78,186645.0,13.79,13.8,13.76,13.78,186645.0
2016-01-11 11:35:00,13.77,13.86,13.77,13.85,779685.0,13.77,13.86,13.77,13.85,779685.0
2016-01-11 11:40:00,13.85,13.9,13.84,13.85,524010.0,13.85,13.9,13.84,13.85,524010.0
2016-01-11 11:45:00,13.87,13.89,13.85,13.89,317490.0,13.87,13.89,13.85,13.89,317490.0
2016-01-11 11:50:00,13.87,13.95,13.87,13.92,451140.0,13.87,13.95,13.87,13.92,451140.0
2016-01-11 11:55:00,13.92,13.94,13.9,13.92,264540.0,13.92,13.94,13.9,13.92,264540.0
2016-01-11 12:00:00,13.91,13.91,13.88,13.89,262695.0,13.91,13.91,13.88,13.89,262695.0
2016-01-11 12:05:00,13.9,13.91,13.87,13.87,174870.0,13.9,13.91,13.87,13.87,174870.0
2016-01-11 12:10:00,13.87,13.89,13.87,13.87,167430.0,13.87,13.89,13.87,13.87,167430.0
2016-01-11 12:15:00,13.87,13.89,13.85,13.86,283965.0,13.87,13.89,13.85,13.86,283965.0
2016-01-11 12:20:00,13.86,13.87,13.81,13.81,286575.0,13.86,13.87,13.81,13.81,286575.0
2016-01-11 12:25:00,13.81,13.85,13.79,13.84,270765.0,13.81,13.85,13.79,13.84,270765.0
2016-01-11 12:30:00,13.82,13.84,13.79,13.8,455100.0,13.82,13.84,13.79,13.8,455100.0
2016-01-11 12:35:00,13.79,13.81,13.74,13.75,279735.0,13.79,13.81,13.74,13.75,279735.0
2016-01-11 12:40:00,13.74,13.78,13.73,13.75,114000.0,13.74,13.78,13.73,13.75,114000.0
2016-01-11 12:45:00,13.77,13.8,13.75,13.77,237855.0,13.77,13.8,13.75,13.77,237855.0
2016-01-11 12:50:00,13.76,13.79,13.71,13.72,352830.0,13.76,13.79,13.71,13.72,352830.0
2016-01-11 12:55:00,13.71,13.74,13.69,13.73,489585.0,13.71,13.74,13.69,13.73,489585.0
2016-01-11 13:00:00,13.73,13.77,13.72,13.75,475650.0,13.73,13.77,13.72,13.75,475650.0
2016-01-11 13:05:00,13.76,13.76,13.7,13.7,250275.0,13.76,13.76,13.7,13.7,250275.0
2016-01-11 13:10:00,13.71,13.73,13.67,13.69,881805.0,13.71,13.73,13.67,13.69,881805.0
2016-01-11 13:15:00,13.69,13.73,13.69,13.72,711975.0,13.69,13.73,13.69,13.72,711975.0
2016-01-11 13:20:00,13.72,13.72,13.7,13.71,294060.0,13.72,13.72,13.7,13.71,294060.0
2016-01-11 13:25:00,13.7,13.71,13.65,13.65,604065.0,13.7,13.71,13.65,13.65,604065.0
2016-01-11 13:30:00,13.65,13.67,13.63,13.64,781590.0,13.65,13.67,13.63,13.64,781590.0
2016-01-11 13:35:00,13.63,13.64,13.58,13.62,666135.0,13.63,13.64,13.58,13.62,666135.0
2016-01-11 13:40:00,13.62,13.62,13.58,13.58,401355.0,13.62,13.62,13.58,13.58,401355.0
2016-01-11 13:45:00,13.58,13.59,13.54,13.54,405360.0,13.58,13.59,13.54,13.54,405360.0
2016-01-11 13:50:00,13.54,13.59,13.53,13.59,741720.0,13.54,13.59,13.53,13.59,741720.0
2016-01-11 13:55:00,13.59,13.62,13.58,13.6,641385.0,13.59,13.62,13.58,13.6,641385.0
2016-01-11 14:00:00,13.6,13.64,13.59,13.64,519315.0,13.6,13.64,13.59,13.64,519315.0
2016-01-11 14:05:00,13.63,13.7,13.62,13.69,476535.0,13.63,13.7,13.62,13.69,476535.0
2016-01-11 14:10:00,13.69,13.7,13.67,13.67,400110.0,13.69,13.7,13.67,13.67,400110.0
2016-01-11 14:15:00,13.67,13.76,13.67,13.76,536205.0,13.67,13.76,13.67,13.76,536205.0
2016-01-11 14:20:00,13.76,13.76,13.7,13.73,321270.0,13.76,13.76,13.7,13.73,321270.0
2016-01-11 14:25:00,13.73,13.75,13.7,13.72,613290.0,13.73,13.75,13.7,13.72,613290.0
2016-01-11 14:30:00,13.72,13.74,13.68,13.68,492195.0,13.72,13.74,13.68,13.68,492195.0
2016-01-11 14:35:00,13.69,13.69,13.65,13.68,449910.0,13.69,13.69,13.65,13.68,449910.0
2016-01-11 14:40:00,13.68,13.73,13.67,13.72,258450.0,13.68,13.73,13.67,13.72,258450.0
2016-01-11 14:45:00,13.72,13.73,13.68,13.69,504840.0,13.72,13.73,13.68,13.69,504840.0
2016-01-11 14:50:00,13.68,13.69,13.63,13.64,200400.0,13.68,13.69,13.63,13.64,200400.0
2016-01-11 14:55:00,13.64,13.65,13.61,13.65,418665.0,13.64,13.65,13.61,13.65,418665.0
2016-01-11 15:00:00,13.65,13.66,13.63,13.64,282870.0,13.65,13.66,13.63,13.64,282870.0
2016-01-11 15:05:00,13.64,13.66,13.61,13.64,474435.0,13.64,13.66,13.61,13.64,474435.0
2016-01-11 15:10:00,13.63,13.63,13.59,13.61,619245.0,13.63,13.63,13.59,13.61,619245.0
2016-01-11 15:15:00,13.6,13.63,13.57,13.62,602355.0,13.6,13.63,13.57,13.62,602355.0
2016-01-11 15:20:00,13.62,13.67,13.62,13.67,826590.0,13.62,13.67,13.62,13.67,826590.0
2016-01-11 15:25:00,13.67,13.75,13.67,13.74,595455.0,13.67,13.75,13.67,13.74,595455.0
2016-01-11 15:30:00,13.74,13.8,13.74,13.8,761205.0,13.74,13.8,13.74,13.8,761205.0
2016-01-11 15:35:00,13.81,13.84,13.78,13.84,740700.0,13.81,13.84,13.78,13.84,740700.0
2016-01-11 15:40:00,13.83,13.93,13.82,13.92,1133670.0,13.83,13.93,13.82,13.92,1133670.0
2016-01-11 15:45:00,13.92,13.93,13.87,13.9,1350210.0,13.92,13.93,13.87,13.9,1350210.0
2016-01-11 15:50:00,13.9,13.93,13.89,13.9,1379220.0,13.9,13.93,13.89,13.9,1379220.0
2016-01-11 15:55:00,13.9,13.91,13.84,13.86,1708425.0,13.9,13.91,13.84,13.86,1708425.0
2016-01-12 09:30:00,14.11,14.13,14.02,14.05,1075710.0,14.11,14.13,14.02,14.05,1075710.0
2016-01-12 09:35:00,14.05,14.15,14.04,14.09,1288020.0,14.05,14.15,14.04,14.09,1288020.0
2016-01-12 09:40:00,14.09,14.2,14.09,14.18,817515.0,14.09,14.2,14.09,14.18,817515.0
2016-01-12 09:45:00,14.2,14.23,14.16,14.21,1146585.0,14.2,14.23,14.16,14.21,1146585.0
2016-01-12 09:50:00,14.21,14.25,14.14,14.14,1013325.0,14.21,14.25,14.14,14.14,1013325.0
2016-01-12 09:55:00,14.15,14.25,14.11,14.12,904620.0,14.15,14.25,14.11,14.12,904620.0
2016-01-12 10:00:00,14.13,14.2,14.02,14.03,939120.0,14.13,14.2,14.02,14.03,939120.0
2016-01-12 10:05:00,14.03,14.1,14.02,14.07,424995.0,14.03,14.1,14.02,14.07,424995.0
2016-01-12 10:10:00,14.07,14.14,14.04,14.06,689145.0,14.07,14.14,14.04,14.06,689145.0
2016-01-12 10:15:00,14.05,14.07,13.99,14.02,653685.0,14.05,14.07,13.99,14.02,653685.0
2016-01-12 10:20:00,14.02,14.02,13.98,13.99,1092585.0,14.02,14.02,13.98,13.99,1092585.0
2016-01-12 10:25:00,13.99,14.06,13.99,14.05,490200.0,13.99,14.06,13.99,14.05,490200.0
2016-01-12 10:30:00,14.03,14.12,14.02,14.1,498960.0,14.03,14.12,14.02,14.1,498960.0
2016-01-12 10:35:00,14.09,14.13,14.08,14.08,352005.0,14.09,14.13,14.08,14.08,352005.0
2016-01-12 10:40:00,14.08,14.11,14.03,14.07,540630.0,14.08,14.11,14.03,14.07,540630.0
2016-01-12 10:45:00,14.06,14.06,13.97,13.97,533505.0,14.06,14.06,13.97,13.97,533505.0
2016-01-12 10:50:00,13.98,14.01,13.97,13.99,445965.0,13.98,14.01,13.97,13.99,445965.0
2016-01-12 10:55:00,14.0,14.05,13.99,14.03,613215.0,14.0,14.05,13.99,14.03,613215.0
2016-01-12 11:00:00,14.03,14.06,14.01,14.05,231765.0,14.03,14.06,14.01,14.05,231765.0
2016-01-12 11:05:00,14.05,14.06,14.01,14.04,235485.0,14.05,14.06,14.01,14.04,235485.0
2016-01-12 11:10:00,14.02,14.03,13.97,13.98,219105.0,14.02,14.03,13.97,13.98,219105.0
2016-01-12 11:15:00,13.98,14.01,13.96,13.98,170745.0,13.98,14.01,13.96,13.98,170745.0
2016-01-12 11:20:00,13.98,13.98,13.93,13.94,159840.0,13.98,13.98,13.93,13.94,159840.0
2016-01-12 11:25:00,13.94,13.96,13.92,13.95,487110.0,13.94,13.96,13.92,13.95,487110.0
2016-01-12 11:30:00,13.94,13.94,13.87,13.89,762510.0,13.94,13.94,13.87,13.89,762510.0
2016-01-12 11:35:00,13.89,13.9,13.85,13.86,486090.0,13.89,13.9,13.85,13.86,486090.0
2016-01-12 11:40:00,13.86,13.9,13.85,13.89,298770.0,13.86,13.9,13.85,13.89,298770.0
2016-01-12 11:45:00,13.89,13.92,13.86,13.92,356775.0,13.89,13.92,13.86,13.92,356775.0
2016-01-12 11:50:00,13.92,13.96,13.92,13.93,176565.0,13.92,13.96,13.92,13.93,176565.0
2016-01-12 11:55:00,13.93,13.96,13.92,13.96,289980.0,13.93,13.96,13.92,13.96,289980.0
2016-01-12 12:00:00,13.95,13.99,13.93,13.98,191655.0,13.95,13.99,13.93,13.98,191655.0
2016-01-12 12:05:00,13.99,13.99,13.95,13.96,231900.0,13.99,13.99,13.95,13.96,231900.0
2016-01-12 12:10:00,13.96,13.97,13.9,13.93,302100.0,13.96,13.97,13.9,13.93,302100.0
2016-01-12 12:15:00,13.93,13.93,13.88,13.89,275910.0,13.93,13.93,13.88,13.89,275910.0
2016-01-12 12:20:00,13.89,13.9,13.87,13.89,257265.0,13.89,13.9,13.87,13.89,257265.0
2016-01-12 12:25:00,13.89,13.94,13.88,13.91,234780.0,13.89,13.94,13.88,13.91,234780.0
2016-01-12 12:30:00,13.91,13.92,13.88,13.89,89970.0,13.91,13.92,13.88,13.89,89970.0
2016-01-12 12:35:00,13.88,13.88,13.84,13.86,224415.0,13.88,13.88,13.84,13.86,224415.0
2016-01-12 12:40:00,13.85,13.86,13.76,13.78,665430.0,13.85,13.86,13.76,13.78,665430.0
2016-01-12 12:45:00,13.78,13.87,13.77,13.85,325245.0,13.78,13.87,13.77,13.85,325245.0
2016-01-12 12:50:00,13.85,13.9,13.85,13.88,347985.0,13.85,13.9,13.85,13.88,347985.0
2016-01-12 12:55:00,13.88,13.9,13.85,13.86,117225.0,13.88,13.9,13.85,13.86,117225.0
2016-01-12 13:00:00,13.86,13.91,13.84,13.89,401655.0,13.86,13.91,13.84,13.89,401655.0
2016-01-12 13:05:00,13.87,13.91,13.86,13.9,115845.0,13.87,13.91,13.86,13.9,115845.0
2016-01-12 13:10:00,13.89,13.97,13.88,13.97,281070.0,13.89,13.97,13.88,13.97,281070.0
2016-01-12 13:15:00,13.95,13.95,13.89,13.92,410625.0,13.95,13.95,13.89,13.92,410625.0
2016-01-12 13:20:00,13.94,13.94,13.84,13.84,450090.0,13.94,13.94,13.84,13.84,450090.0
2016-01-12 13:25:00,13.83,13.83,13.79,13.8,426000.0,13.83,13.83,13.79,13.8,426000.0
2016-01-12 13:30:00,13.8,13.82,13.78,13.8,465780.0,13.8,13.82,13.78,13.8,465780.0
2016-01-12 13:35:00,13.79,13.83,13.78,13.81,610470.0,13.79,13.83,13.78,13.81,610470.0
2016-01-12 13:40:00,13.83,13.83,13.78,13.81,258210.0,13.83,13.83,13.78,13.81,258210.0
2016-01-12 13:45:00,13.8,13.82,13.77,13.78,352860.0,13.8,13.82,13.77,13.78,352860.0
2016-01-12 13:50:00,13.78,13.83,13.77,13.78,214575.0,13.78,13.83,13.77,13.78,214575.0
2016-01-12 13:55:00,13.79,13.79,13.72,13.74,370755.0,13.79,13.79,13.72,13.74,370755.0
2016-01-12 14:00:00,13.74,13.76,13.7,13.72,544455.0,13.74,13.76,13.7,13.72,544455.0
2016-01-12 14:05:00,13.72,13.73,13.69,13.7,379005.0,13.72,13.73,13.69,13.7,379005.0
2016-01-12 14:10:00,13.7,13.77,13.7,13.72,476565.0,13.7,13.77,13.7,13.72,476565.0
2016-01-12 14:15:00,13.73,13.73,13.69,13.69,234660.0,13.73,13.73,13.69,13.69,234660.0
2016-01-12 14:20:00,13.69,13.74,13.69,13.74,256110.0,13.69,13.74,13.69,13.74,256110.0
2016-01-12 14:25:00,13.74,13.78,13.72,13.76,419895.0,13.74,13.78,13.72,13.76,419895.0
2016-01-12 14:30:00,13.75,13.82,13.75,13.79,243645.0,13.75,13.82,13.75,13.79,243645.0
2016-01-12 14:35:00,13.79,13.82,13.78,13.81,500415.0,13.79,13.82,13.78,13.81,500415.0
2016-01-12 14:40:00,13.81,13.82,13.79,13.8,498420.0,13.81,13.82,13.79,13.8,498420.0
2016-01-12 14:45:00,13.81,13.82,13.78,13.81,314865.0,13.81,13.82,13.78,13.81,314865.0
2016-01-12 14:50:00,13.81,13.85,13.79,13.85,282315.0,13.81,13.85,13.79,13.85,282315.0
2016-01-12 14:55:00,13.84,13.87,13.83,13.86,319650.0,13.84,13.87,13.83,13.86,319650.0
2016-01-12 15:00:00,13.87,13.88,13.81,13.82,386040.0,13.87,13.88,13.81,13.82,386040.0
2016-01-12 15:05:00,13.82,13.85,13.78,13.8,237825.0,13.82,13.85,13.78,13.8,237825.0
2016-01-12 15:10:00,13.8,13.87,13.8,13.84,295230.0,13.8,13.87,13.8,13.84,295230.0
2016-01-12 15:15:00,13.85,13.92,13.82,13.91,448785.0,13.85,13.92,13.82,13.91,448785.0
2016-01-12 15:20:00,13.92,13.96,13.91,13.92,689790.0,13.92,13.96,13.91,13.92,689790.0
2016-01-12 15:25:00,13.92,13.99,13.92,13.95,555915.0,13.92,13.99,13.92,13.95,555915.0
2016-01-12 15:30:00,13.93,13.97,13.92,13.96,332010.0,13.93,13.97,13.92,13.96,332010.0
2016-01-12 15:35:00,13.96,14.0,13.93,13.94,403200.0,13.96,14.0,13.93,13.94,403200.0
2016-01-12 15:40:00,13.93,13.99,13.93,13.98,456960.0,13.93,13.99,13.93,13.98,456960.0
2016-01-12 15:45:00,13.98,14.01,13.97,13.99,383085.0,13.98,14.01,13.97,13.99,383085.0
2016-01-12 15:50:00,13.99,14.02,13.96,14.01,859995.0,13.99,14.02,13.96,14.01,859995.0
2016-01-12 15:55:00,14.01,14.02,13.97,14.0,955800.0,14.01,14.02,13.97,14.0,955800.0
2016-01-13 09:30:00,14.13,14.15,14.07,14.07,778005.0,14.13,14.15,14.07,14.07,778005.0
2016-01-13 09:35:00,14.07,14.12,14.02,14.12,430290.0,14.07,14.12,14.02,14.12,430290.0
2016-01-13 09:40:00,14.12,14.18,14.11,14.13,443100.0,14.12,14.18,14.11,14.13,443100.0
2016-01-13 09:45:00,14.13,14.13,14.0,14.03,661095.0,14.13,14.13,14.0,14.03,661095.0
2016-01-13 09:50:00,14.04,14.04,13.89,13.9,685605.0,14.04,14.04,13.89,13.9,685605.0
2016-01-13 09:55:00,13.9,14.0,13.9,13.94,310650.0,13.9,14.0,13.9,13.94,310650.0
2016-01-13 10:00:00,13.97,13.99,13.87,13.94,747405.0,13.97,13.99,13.87,13.94,747405.0
2016-01-13 10:05:00,13.92,14.0,13.9,13.99,607410.0,13.92,14.0,13.9,13.99,607410.0
2016-01-13 10:10:00,14.0,14.01,13.91,13.91,961830.0,14.0,14.01,13.91,13.91,961830.0
2016-01-13 10:15:00,13.92,13.92,13.87,13.88,444345.0,13.92,13.92,13.87,13.88,444345.0
2016-01-13 10:20:00,13.88,13.9,13.82,13.89,525360.0,13.88,13.9,13.82,13.89,525360.0
2016-01-13 10:25:00,13.9,13.95,13.89,13.92,335355.0,13.9,13.95,13.89,13.92,335355.0
2016-01-13 10:30:00,13.91,13.91,13.79,13.85,577050.0,13.91,13.91,13.79,13.85,577050.0
2016-01-13 10:35:00,13.84,13.9,13.84,13.85,406785.0,13.84,13.9,13.84,13.85,406785.0
2016-01-13 10:40:00,13.85,13.89,13.81,13.86,414795.0,13.85,13.89,13.81,13.86,414795.0
2016-01-13 10:45:00,13.86,13.88,13.82,13.86,250410.0,13.86,13.88,13.82,13.86,250410.0
2016-01-13 10:50:00,13.85,13.89,13.82,13.85,245115.0,13.85,13.89,13.82,13.85,245115.0
2016-01-13 10:55:00,13.85,13.9,13.85,13.87,357135.0,13.85,13.9,13.85,13.87,357135.0
2016-01-13 11:00:00,13.87,13.89,13.85,13.87,296910.0,13.87,13.89,13.85,13.87,296910.0
2016-01-13 11:05:00,13.86,13.87,13.81,13.81,147150.0,13.86,13.87,13.81,13.81,147150.0
2016-01-13 11:10:00,13.81,13.87,13.81,13.84,349215.0,13.81,13.87,13.81,13.84,349215.0
2016-01-13 11:15:00,13.85,13.88,13.84,13.88,308820.0,13.85,13.88,13.84,13.88,308820.0
2016-01-13 11:20:00,13.89,13.91,13.85,13.86,272925.0,13.89,13.91,13.85,13.86,272925.0
2016-01-13 11:25:00,13.86,13.86,13.83,13.83,335895.0,13.86,13.86,13.83,13.83,335895.0
2016-01-13 11:30:00,13.83,13.87,13.81,13.85,489975.0,13.83,13.87,13.81,13.85,489975.0
2016-01-13 11:35:00,13.85,13.87,13.84,13.85,191940.0,13.85,13.87,13.84,13.85,191940.0
2016-01-13 11:40:00,13.85,13.85,13.8,13.81,136590.0,13.85,13.85,13.8,13.81,136590.0
2016-01-13 11:45:00,13.8,13.81,13.74,13.74,427860.0,13.8,13.81,13.74,13.74,427860.0
2016-01-13 11:50:00,13.73,13.76,13.7,13.7,539100.0,13.73,13.76,13.7,13.7,539100.0
2016-01-13 11:55:00,13.72,13.72,13.67,13.68,579180.0,13.72,13.72,13.67,13.68,579180.0
2016-01-13 12:00:00,13.69,13.71,13.67,13.69,585450.0,13.69,13.71,13.67,13.69,585450.0
2016-01-13 12:05:00,13.69,13.7,13.66,13.67,397995.0,13.69,13.7,13.66,13.67,397995.0
2016-01-13 12:10:00,13.67,13.68,13.64,13.65,453810.0,13.67,13.68,13.64,13.65,453810.0
2016-01-13 12:15:00,13.65,13.66,13.61,13.63,470430.0,13.65,13.66,13.61,13.63,470430.0
2016-01-13 12:20:00,13.62,13.64,13.62,13.62,527460.0,13.62,13.64,13.62,13.62,527460.0
2016-01-13 12:25:00,13.62,13.65,13.61,13.65,578325.0,13.62,13.65,13.61,13.65,578325.0
2016-01-13 12:30:00,13.65,13.66,13.62,13.63,415995.0,13.65,13.66,13.62,13.63,415995.0
2016-01-13 12:35:00,13.63,13.66,13.63,13.65,207570.0,13.63,13.66,13.63,13.65,207570.0
2016-01-13 12:40:00,13.65,13.66,13.63,13.65,301740.0,13.65,13.66,13.63,13.65,301740.0
2016-01-13 12:45:00,13.64,13.66,13.63,13.63,275415.0,13.64,13.66,13.63,13.63,275415.0
2016-01-13 12:50:00,13.64,13.65,13.61,13.61,338220.0,13.64,13.65,13.61,13.61,338220.0
2016-01-13 12:55:00,13.61,13.64,13.6,13.6,285135.0,13.61,13.64,13.6,13.6,285135.0
2016-01-13 13:00:00,13.61,13.64,13.6,13.62,231075.0,13.61,13.64,13.6,13.62,231075.0
2016-01-13 13:05:00,13.62,13.64,13.58,13.63,736230.0,13.62,13.64,13.58,13.63,736230.0
2016-01-13 13:10:00,13.63,13.64,13.6,13.6,110175.0,13.63,13.64,13.6,13.6,110175.0
2016-01-13 13:15:00,13.61,13.61,13.6,13.6,91050.0,13.61,13.61,13.6,13.6,91050.0
2016-01-13 13:20:00,13.61,13.64,13.6,13.62,478500.0,13.61,13.64,13.6,13.62,478500.0
2016-01-13 13:25:00,13.63,13.63,13.55,13.57,445815.0,13.63,13.63,13.55,13.57,445815.0
2016-01-13 13:30:00,13.57,13.61,13.56,13.58,363870.0,13.57,13.61,13.56,13.58,363870.0
2016-01-13 13:35:00,13.59,13.6,13.51,13.51,678525.0,13.59,13.6,13.51,13.51,678525.0
2016-01-13 13:40:00,13.51,13.53,13.47,13.47,418755.0,13.51,13.53,13.47,13.47,418755.0
2016-01-13 13:45:00,13.48,13.5,13.43,13.47,926370.0,13.48,13.5,13.43,13.47,926370.0
2016-01-13 13:50:00,13.47,13.5,13.46,13.49,536220.0,13.47,13.5,13.46,13.49,536220.0
2016-01-13 13:55:00,13.5,13.53,13.45,13.45,376635.0,13.5,13.53,13.45,13.45,376635.0
2016-01-13 14:00:00,13.44,13.54,13.44,13.49,578205.0,13.44,13.54,13.44,13.49,578205.0
2016-01-13 14:05:00,13.49,13.53,13.48,13.49,344025.0,13.49,13.53,13.48,13.49,344025.0
2016-01-13 14:10:00,13.49,13.54,13.47,13.51,333375.0,13.49,13.54,13.47,13.51,333375.0
2016-01-13 14:15:00,13.51,13.51,13.46,13.49,309375.0,13.51,13.51,13.46,13.49,309375.0
2016-01-13 14:20:00,13.49,13.49,13.43,13.44,508140.0,13.49,13.49,13.43,13.44,508140.0
2016-01-13 14:25:00,13.44,13.49,13.43,13.49,820575.0,13.44,13.49,13.43,13.49,820575.0
2016-01-13 14:30:00,13.48,13.48,13.39,13.39,703725.0,13.48,13.48,13.39,13.39,703725.0
2016-01-13 14:35:00,13.39,13.42,13.33,13.41,940200.0,13.39,13.42,13.33,13.41,940200.0
2016-01-13 14:40:00,13.41,13.41,13.36,13.38,810330.0,13.41,13.41,13.36,13.38,810330.0
2016-01-13 14:45:00,13.38,13.42,13.37,13.42,1104585.0,13.38,13.42,13.37,13.42,1104585.0
2016-01-13 14:50:00,13.41,13.49,13.41,13.49,787260.0,13.41,13.49,13.41,13.49,787260.0
2016-01-13 14:55:00,13.49,13.53,13.45,13.45,768405.0,13.49,13.53,13.45,13.45,768405.0
2016-01-13 15:00:00,13.46,13.51,13.46,13.51,449130.0,13.46,13.51,13.46,13.51,449130.0
2016-01-13 15:05:00,13.5,13.51,13.45,13.47,647940.0,13.5,13.51,13.45,13.47,647940.0
2016-01-13 15:10:00,13.46,13.49,13.4,13.4,469950.0,13.46,13.49,13.4,13.4,469950.0
2016-01-13 15:15:00,13.4,13.51,13.39,13.47,887190.0,13.4,13.51,13.39,13.47,887190.0
2016-01-13 15:20:00,13.46,13.49,13.42,13.46,882480.0,13.46,13.49,13.42,13.46,882480.0
2016-01-13 15:25:00,13.46,13.51,13.45,13.46,1092270.0,13.46,13.51,13.45,13.46,1092270.0
2016-01-13 15:30:00,13.45,13.49,13.41,13.43,802665.0,13.45,13.49,13.41,13.43,802665.0
2016-01-13 15:35:00,13.44,13.44,13.36,13.42,992220.0,13.44,13.44,13.36,13.42,992220.0
2016-01-13 15:40:00,13.41,13.44,13.38,13.4,695775.0,13.41,13.44,13.38,13.4,695775.0
2016-01-13 15:45:00,13.39,13.43,13.33,13.34,1366020.0,13.39,13.43,13.33,13.34,1366020.0
2016-01-13 15:50:00,13.34,13.42,13.33,13.41,1588620.0,13.34,13.42,13.33,13.41,1588620.0
2016-01-13 15:55:00,13.42,13.42,13.35,13.36,2187825.0,13.42,13.42,13.35,13.36,2187825.0
2016-01-14 09:30:00,13.48,13.55,13.4,13.43,1807500.0,13.48,13.55,13.4,13.43,1807500.0
2016-01-14 09:35:00,13.42,13.42,13.08,13.08,3780135.0,13.42,13.42,13.08,13.08,3780135.0
2016-01-14 09:40:00,13.08,13.29,13.08,13.24,1682370.0,13.08,13.29,13.08,13.24,1682370.0
2016-01-14 09:45:00,13.22,13.25,13.07,13.09,2024895.0,13.22,13.25,13.07,13.09,2024895.0
2016-01-14 09:50:00,13.09,13.1,12.96,13.01,3481590.0,13.09,13.1,12.96,13.01,3481590.0
2016-01-14 09:55:00,13.02,13.02,12.89,12.98,2819310.0,13.02,13.02,12.89,12.98,2819310.0
2016-01-14 10:00:00,12.97,13.01,12.93,12.96,1738980.0,12.97,13.01,12.93,12.96,1738980.0
2016-01-14 10:05:00,12.96,13.12,12.93,13.07,3008370.0,12.96,13.12,12.93,13.07,3008370.0
2016-01-14 10:10:00,13.08,13.16,13.03,13.15,1676310.0,13.08,13.16,13.03,13.15,1676310.0
2016-01-14 10:15:00,13.17,13.28,13.13,13.26,2327145.0,13.17,13.28,13.13,13.26,2327145.0
2016-01-14 10:20:00,13.26,13.28,13.13,13.2,1130580.0,13.26,13.28,13.13,13.2,1130580.0
2016-01-14 10:25:00,13.2,13.3,13.14,13.3,1037700.0,13.2,13.3,13.14,13.3,1037700.0
2016-01-14 10:30:00,13.29,13.48,13.28,13.46,2953200.0,13.29,13.48,13.28,13.46,2953200.0
2016-01-14 10:35:00,13.46,13.64,13.46,13.6,2629395.0,13.46,13.64,13.46,13.6,2629395.0
2016-01-14 10:40:00,13.6,13.61,13.44,13.52,1718550.0,13.6,13.61,13.44,13.52,1718550.0
2016-01-14 10:45:00,13.52,13.56,13.45,13.56,1149525.0,13.52,13.56,13.45,13.56,1149525.0
2016-01-14 10:50:00,13.56,13.59,13.48,13.48,991125.0,13.56,13.59,13.48,13.48,991125.0
2016-01-14 10:55:00,13.49,13.5,13.4,13.44,1245855.0,13.49,13.5,13.4,13.44,1245855.0
2016-01-14 11:00:00,13.44,13.47,13.4,13.41,1115430.0,13.44,13.47,13.4,13.41,1115430.0
2016-01-14 11:05:00,13.41,13.45,13.34,13.34,451140.0,13.41,13.45,13.34,13.34,451140.0
2016-01-14 11:10:00,13.36,13.38,13.33,13.35,729165.0,13.36,13.38,13.33,13.35,729165.0
2016-01-14 11:15:00,13.34,13.39,13.32,13.36,522930.0,13.34,13.39,13.32,13.36,522930.0
2016-01-14 11:20:00,13.34,13.5,13.34,13.42,965490.0,13.34,13.5,13.34,13.42,965490.0
2016-01-14 11:25:00,13.42,13.46,13.36,13.37,1054710.0,13.42,13.46,13.36,13.37,1054710.0
2016-01-14 11:30:00,13.37,13.41,13.33,13.34,1150125.0,13.37,13.41,13.33,13.34,1150125.0
2016-01-14 11:35:00,13.34,13.43,13.34,13.4,965655.0,13.34,13.43,13.34,13.4,965655.0
2016-01-14 11:40:00,13.41,13.41,13.35,13.39,575025.0,13.41,13.41,13.35,13.39,575025.0
2016-01-14 11:45:00,13.39,13.41,13.38,13.4,534930.0,13.39,13.41,13.38,13.4,534930.0
2016-01-14 11:50:00,13.4,13.42,13.37,13.41,539115.0,13.4,13.42,13.37,13.41,539115.0
2016-01-14 11:55:00,13.42,13.44,13.4,13.42,454695.0,13.42,13.44,13.4,13.42,454695.0
2016-01-14 12:00:00,13.43,13.51,13.42,13.48,365145.0,13.43,13.51,13.42,13.48,365145.0
2016-01-14 12:05:00,13.49,13.56,13.48,13.5,456120.0,13.49,13.56,13.48,13.5,456120.0
2016-01-14 12:10:00,13.5,13.5,13.43,13.47,470430.0,13.5,13.5,13.43,13.47,470430.0
2016-01-14 12:15:00,13.48,13.54,13.48,13.51,315795.0,13.48,13.54,13.48,13.51,315795.0
2016-01-14 12:20:00,13.52,13.55,13.49,13.55,292350.0,13.52,13.55,13.49,13.55,292350.0
2016-01-14 12:25:00,13.55,13.55,13.49,13.54,716745.0,13.55,13.55,13.49,13.54,716745.0
2016-01-14 12:30:00,13.54,13.56,13.52,13.53,313125.0,13.54,13.56,13.52,13.53,313125.0
2016-01-14 12:35:00,13.54,13.58,13.52,13.58,305340.0,13.54,13.58,13.52,13.58,305340.0
2016-01-14 12:40:00,13.58,13.61,13.54,13.59,807030.0,13.58,13.61,13.54,13.59,807030.0
2016-01-14 12:45:00,13.59,13.62,13.56,13.61,454245.0,13.59,13.62,13.56,13.61,454245.0
2016-01-14 12:50:00,13.6,13.63,13.58,13.62,419580.0,13.6,13.63,13.58,13.62,419580.0
2016-01-14 12:55:00,13.63,13.68,13.58,13.61,806745.0,13.63,13.68,13.58,13.61,806745.0
2016-01-14 13:00:00,13.6,13.67,13.57,13.67,275235.0,13.6,13.67,13.57,13.67,275235.0
2016-01-14 13:05:00,13.67,13.76,13.65,13.76,1150425.0,13.67,13.76,13.65,13.76,1150425.0
2016-01-14 13:10:00,13.75,13.79,13.73,13.78,1143660.0,13.75,13.79,13.73,13.78,1143660.0
2016-01-14 13:15:00,13.77,13.85,13.75,13.79,1230960.0,13.77,13.85,13.75,13.79,1230960.0
2016-01-14 13:20:00,13.79,13.81,13.72,13.77,687675.0,13.79,13.81,13.72,13.77,687675.0
2016-01-14 13:25:00,13.76,13.8,13.76,13.79,291615.0,13.76,13.8,13.76,13.79,291615.0
2016-01-14 13:30:00,13.8,13.82,13.79,13.82,265905.0,13.8,13.82,13.79,13.82,265905.0
2016-01-14 13:35:00,13.82,13.82,13.72,13.73,251310.0,13.82,13.82,13.72,13.73,251310.0
2016-01-14 13:40:00,13.73,13.74,13.68,13.71,258135.0,13.73,13.74,13.68,13.71,258135.0
2016-01-14 13:45:00,13.72,13.73,13.66,13.72,427950.0,13.72,13.73,13.66,13.72,427950.0
2016-01-14 13:50:00,13.71,13.74,13.7,13.72,301725.0,13.71,13.74,13.7,13.72,301725.0
2016-01-14 13:55:00,13.72,13.77,13.7,13.7,437505.0,13.72,13.77,13.7,13.7,437505.0
2016-01-14 14:00:00,13.71,13.75,13.68,13.72,478230.0,13.71,13.75,13.68,13.72,478230.0
2016-01-14 14:05:00,13.72,13.75,13.68,13.69,585960.0,13.72,13.75,13.68,13.69,585960.0
2016-01-14 14:10:00,13.69,13.75,13.66,13.74,465705.0,13.69,13.75,13.66,13.74,465705.0
2016-01-14 14:15:00,13.74,13.78,13.71,13.71,390855.0,13.74,13.78,13.71,13.71,390855.0
2016-01-14 14:20:00,13.71,13.77,13.69,13.76,571770.0,13.71,13.77,13.69,13.76,571770.0
2016-01-14 14:25:00,13.75,13.8,13.75,13.8,416925.0,13.75,13.8,13.75,13.8,416925.0
2016-01-14 14:30:00,13.79,13.82,13.76,13.81,364845.0,13.79,13.82,13.76,13.81,364845.0
2016-01-14 14:35:00,13.81,13.83,13.8,13.82,584535.0,13.81,13.83,13.8,13.82,584535.0
2016-01-14 14:40:00,13.82,13.87,13.82,13.84,925530.0,13.82,13.87,13.82,13.84,925530.0
2016-01-14 14:45:00,13.84,13.86,13.82,13.84,241185.0,13.84,13.86,13.82,13.84,241185.0
2016-01-14 14:50:00,13.85,13.92,13.84,13.9,663300.0,13.85,13.92,13.84,13.9,663300.0
2016-01-14 14:55:00,13.9,14.0,13.88,13.99,1019385.0,13.9,14.0,13.88,13.99,1019385.0
2016-01-14 15:00:00,13.99,13.99,13.87,13.87,704160.0,13.99,13.99,13.87,13.87,704160.0
2016-01-14 15:05:00,13.87,13.89,13.86,13.88,528540.0,13.87,13.89,13.86,13.88,528540.0
2016-01-14 15:10:00,13.88,13.93,13.88,13.92,562335.0,13.88,13.93,13.88,13.92,562335.0
2016-01-14 15:15:00,13.92,13.93,13.86,13.86,489795.0,13.92,13.93,13.86,13.86,489795.0
2016-01-14 15:20:00,13.86,13.86,13.77,13.79,598140.0,13.86,13.86,13.77,13.79,598140.0
2016-01-14 15:25:00,13.79,13.8,13.77,13.77,681030.0,13.79,13.8,13.77,13.77,681030.0
2016-01-14 15:30:00,13.77,13.78,13.67,13.69,1012710.0,13.77,13.78,13.67,13.69,1012710.0
2016-01-14 15:35:00,13.69,13.75,13.64,13.68,1142700.0,13.69,13.75,13.64,13.68,1142700.0
2016-01-14 15:40:00,13.68,13.7,13.65,13.69,1064970.0,13.68,13.7,13.65,13.69,1064970.0
2016-01-14 15:45:00,13.7,13.75,13.69,13.7,1062990.0,13.7,13.75,13.69,13.7,1062990.0
2016-01-14 15:50:00,13.7,13.75,13.7,13.74,1376955.0,13.7,13.75,13.7,13.74,1376955.0
2016-01-14 15:55:00,13.75,13.78,13.72,13.75,1638480.0,13.75,13.78,13.72,13.75,1638480.0
2016-01-15 09:30:00,13.26,13.4,13.24,13.37,2828610.0,13.26,13.4,13.24,13.37,2828610.0
2016-01-15 09:35:00,13.36,13.52,13.31,13.36,1491975.0,13.36,13.52,13.31,13.36,1491975.0
2016-01-15 09:40:00,13.37,13.44,13.25,13.38,1540950.0,13.37,13.44,13.25,13.38,1540950.0
2016-01-15 09:45:00,13.37,13.43,13.32,13.37,1867035.0,13.37,13.43,13.32,13.37,1867035.0
2016-01-15 09:50:00,13.37,13.4,13.32,13.36,774390.0,13.37,13.4,13.32,13.36,774390.0
2016-01-15 09:55:00,13.36,13.36,13.3,13.31,1763175.0,13.36,13.36,13.3,13.31,1763175.0
2016-01-15 10:00:00,13.31,13.4,13.3,13.35,1848360.0,13.31,13.4,13.3,13.35,1848360.0
2016-01-15 10:05:00,13.34,13.45,13.33,13.4,1237470.0,13.34,13.45,13.33,13.4,1237470.0
2016-01-15 10:10:00,13.4,13.43,13.28,13.33,1011825.0,13.4,13.43,13.28,13.33,1011825.0
2016-01-15 10:15:00,13.33,13.38,13.31,13.38,631005.0,13.33,13.38,13.31,13.38,631005.0
2016-01-15 10:20:00,13.37,13.45,13.35,13.4,809940.0,13.37,13.45,13.35,13.4,809940.0
2016-01-15 10:25:00,13.41,13.42,13.32,13.35,1318485.0,13.41,13.42,13.32,13.35,1318485.0
2016-01-15 10:30:00,13.36,13.39,13.31,13.31,1001715.0,13.36,13.39,13.31,13.31,1001715.0
2016-01-15 10:35:00,13.31,13.34,13.27,13.28,817860.0,13.31,13.34,13.27,13.28,817860.0
2016-01-15 10:40:00,13.28,13.3,13.2,13.21,974385.0,13.28,13.3,13.2,13.21,974385.0
2016-01-15 10:45:00,13.2,13.27,13.15,13.26,1101285.0,13.2,13.27,13.15,13.26,1101285.0
2016-01-15 10:50:00,13.27,13.3,13.2,13.21,805890.0,13.27,13.3,13.2,13.21,805890.0
2016-01-15 10:55:00,13.21,13.28,13.21,13.28,928635.0,13.21,13.28,13.21,13.28,928635.0
2016-01-15 11:00:00,13.27,13.32,13.25,13.3,770340.0,13.27,13.32,13.25,13.3,770340.0
2016-01-15 11:05:00,13.31,13.31,13.25,13.25,623760.0,13.31,13.31,13.25,13.25,623760.0
2016-01-15 11:10:00,13.25,13.28,13.22,13.28,465675.0,13.25,13.28,13.22,13.28,465675.0
2016-01-15 11:15:00,13.28,13.33,13.26,13.29,990135.0,13.28,13.33,13.26,13.29,990135.0
2016-01-15 11:20:00,13.28,13.29,13.25,13.28,836370.0,13.28,13.29,13.25,13.28,836370.0
2016-01-15 11:25:00,13.28,13.4,13.28,13.38,1529955.0,13.28,13.4,13.28,13.38,1529955.0
2016-01-15 11:30:00,13.38,13.4,13.34,13.39,573855.0,13.38,13.4,13.34,13.39,573855.0
2016-01-15 11:35:00,13.38,13.42,13.37,13.4,495270.0,13.38,13.42,13.37,13.4,495270.0
2016-01-15 11:40:00,13.39,13.41,13.38,13.4,494265.0,13.39,13.41,13.38,13.4,494265.0
2016-01-15 11:45:00,13.39,13.53,13.39,13.43,1374315.0,13.39,13.53,13.39,13.43,1374315.0
2016-01-15 11:50:00,13.43,13.46,13.39,13.45,443235.0,13.43,13.46,13.39,13.45,443235.0
2016-01-15 11:55:00,13.43,13.44,13.38,13.38,484590.0,13.43,13.44,13.38,13.38,484590.0
2016-01-15 12:00:00,13.38,13.4,13.34,13.35,362640.0,13.38,13.4,13.34,13.35,362640.0
2016-01-15 12:05:00,13.35,13.39,13.33,13.38,440955.0,13.35,13.39,13.33,13.38,440955.0
2016-01-15 12:10:00,13.38,13.39,13.33,13.35,219060.0,13.38,13.39,13.33,13.35,219060.0
2016-01-15 12:15:00,13.35,13.37,13.33,13.33,581205.0,13.35,13.37,13.33,13.33,581205.0
2016-01-15 12:20:00,13.33,13.37,13.31,13.32,827865.0,13.33,13.37,13.31,13.32,827865.0
2016-01-15 12:25:00,13.33,13.37,13.3,13.35,702870.0,13.33,13.37,13.3,13.35,702870.0
2016-01-15 12:30:00,13.35,13.35,13.27,13.3,790935.0,13.35,13.35,13.27,13.3,790935.0
2016-01-15 12:35:00,13.31,13.34,13.28,13.3,417390.0,13.31,13.34,13.28,13.3,417390.0
2016-01-15 12:40:00,13.29,13.37,13.29,13.35,423615.0,13.29,13.37,13.29,13.35,423615.0
2016-01-15 12:45:00,13.35,13.39,13.33,13.35,442455.0,13.35,13.39,13.33,13.35,442455.0
2016-01-15 12:50:00,13.35,13.37,13.34,13.37,214665.0,13.35,13.37,13.34,13.37,214665.0
2016-01-15 12:55:00,13.37,13.45,13.37,13.45,590745.0,13.37,13.45,13.37,13.45,590745.0
2016-01-15 13:00:00,13.45,13.47,13.4,13.43,385830.0,13.45,13.47,13.4,13.43,385830.0
2016-01-15 13:05:00,13.43,13.43,13.34,13.34,373035.0,13.43,13.43,13.34,13.34,373035.0
2016-01-15 13:10:00,13.35,13.43,13.33,13.39,443535.0,13.35,13.43,13.33,13.39,443535.0
2016-01-15 13:15:00,13.41,13.44,13.37,13.43,254685.0,13.41,13.44,13.37,13.43,254685.0
2016-01-15 13:20:00,13.43,13.46,13.39,13.4,523710.0,13.43,13.46,13.39,13.4,523710.0
2016-01-15 13:25:00,13.41,13.44,13.34,13.39,308235.0,13.41,13.44,13.34,13.39,308235.0
2016-01-15 13:30:00,13.37,13.38,13.34,13.37,429390.0,13.37,13.38,13.34,13.37,429390.0
2016-01-15 13:35:00,13.36,13.39,13.34,13.38,294375.0,13.36,13.39,13.34,13.38,294375.0
2016-01-15 13:40:00,13.37,13.42,13.36,13.41,353115.0,13.37,13.42,13.36,13.41,353115.0
2016-01-15 13:45:00,13.4,13.46,13.39,13.41,342525.0,13.4,13.46,13.39,13.41,342525.0
2016-01-15 13:50:00,13.41,13.49,13.41,13.44,429990.0,13.41,13.49,13.41,13.44,429990.0
2016-01-15 13:55:00,13.43,13.49,13.42,13.45,563880.0,13.43,13.49,13.42,13.45,563880.0
2016-01-15 14:00:00,13.45,13.47,13.44,13.44,236070.0,13.45,13.47,13.44,13.44,236070.0
2016-01-15 14:05:00,13.45,13.46,13.44,13.45,150240.0,13.45,13.46,13.44,13.45,150240.0
2016-01-15 14:10:00,13.46,13.51,13.44,13.47,881070.0,13.46,13.51,13.44,13.47,881070.0
2016-01-15 14:15:00,13.47,13.5,13.44,13.45,379740.0,13.47,13.5,13.44,13.45,379740.0
2016-01-15 14:20:00,13.45,13.45,13.38,13.4,294900.0,13.45,13.45,13.38,13.4,294900.0
2016-01-15 14:25:00,13.4,13.45,13.35,13.35,329445.0,13.4,13.45,13.35,13.35,329445.0
2016-01-15 14:30:00,13.37,13.42,13.35,13.38,411960.0,13.37,13.42,13.35,13.38,411960.0
2016-01-15 14:35:00,13.38,13.44,13.38,13.42,216120.0,13.38,13.44,13.38,13.42,216120.0
2016-01-15 14:40:00,13.43,13.46,13.4,13.45,254895.0,13.43,13.46,13.4,13.45,254895.0
2016-01-15 14:45:00,13.45,13.47,13.42,13.44,236625.0,13.45,13.47,13.42,13.44,236625.0
2016-01-15 14:50:00,13.43,13.51,13.4,13.49,388845.0,13.43,13.51,13.4,13.49,388845.0
2016-01-15 14:55:00,13.49,13.55,13.47,13.54,790890.0,13.49,13.55,13.47,13.54,790890.0
2016-01-15 15:00:00,13.54,13.54,13.48,13.53,669450.0,13.54,13.54,13.48,13.53,669450.0
2016-01-15 15:05:00,13.52,13.6,13.52,13.54,822855.0,13.52,13.6,13.52,13.54,822855.0
2016-01-15 15:10:00,13.54,13.55,13.5,13.53,338070.0,13.54,13.55,13.5,13.53,338070.0
2016-01-15 15:15:00,13.52,13.53,13.37,13.45,911550.0,13.52,13.53,13.37,13.45,911550.0
2016-01-15 15:20:00,13.43,13.48,13.4,13.45,795420.0,13.43,13.48,13.4,13.45,795420.0
2016-01-15 15:25:00,13.46,13.53,13.45,13.48,561345.0,13.46,13.53,13.45,13.48,561345.0
2016-01-15 15:30:00,13.49,13.56,13.46,13.54,879855.0,13.49,13.56,13.46,13.54,879855.0
2016-01-15 15:35:00,13.53,13.59,13.5,13.54,1119750.0,13.53,13.59,13.5,13.54,1119750.0
2016-01-15 15:40:00,13.53,13.55,13.5,13.55,935895.0,13.53,13.55,13.5,13.55,935895.0
2016-01-15 15:45:00,13.55,13.58,13.54,13.57,1116930.0,13.55,13.58,13.54,13.57,1116930.0
2016-01-15 15:50:00,13.57,13.65,13.56,13.64,2260350.0,13.57,13.65,13.56,13.64,2260350.0
2016-01-15 15:55:00,13.64,13.67,13.63,13.67,3991770.0,13.64,13.67,13.63,13.67,3991770.0
2016-01-19 09:30:00,13.91,13.92,13.77,13.79,1609215.0,13.91,13.92,13.77,13.79,1609215.0
2016-01-19 09:35:00,13.79,13.85,13.74,13.82,1292385.0,13.79,13.85,13.74,13.82,1292385.0
2016-01-19 09:40:00,13.83,13.83,13.71,13.74,1126920.0,13.83,13.83,13.71,13.74,1126920.0
2016-01-19 09:45:00,13.74,13.78,13.57,13.66,1019670.0,13.74,13.78,13.57,13.66,1019670.0
2016-01-19 09:50:00,13.64,13.65,13.56,13.6,946395.0,13.64,13.65,13.56,13.6,946395.0
2016-01-19 09:55:00,13.61,13.64,13.6,13.63,777315.0,13.61,13.64,13.6,13.63,777315.0
2016-01-19 10:00:00,13.63,13.78,13.62,13.73,1438800.0,13.63,13.78,13.62,13.73,1438800.0
2016-01-19 10:05:00,13.72,13.81,13.72,13.77,947760.0,13.72,13.81,13.72,13.77,947760.0
2016-01-19 10:10:00,13.78,13.79,13.7,13.76,572055.0,13.78,13.79,13.7,13.76,572055.0
2016-01-19 10:15:00,13.74,13.77,13.73,13.74,560400.0,13.74,13.77,13.73,13.74,560400.0
2016-01-19 10:20:00,13.75,13.78,13.73,13.75,354150.0,13.75,13.78,13.73,13.75,354150.0
2016-01-19 10:25:00,13.76,13.89,13.76,13.89,1001610.0,13.76,13.89,13.76,13.89,1001610.0
2016-01-19 10:30:00,13.88,13.97,13.87,13.96,1235715.0,13.88,13.97,13.87,13.96,1235715.0
2016-01-19 10:35:00,13.97,14.0,13.91,13.91,1613235.0,13.97,14.0,13.91,13.91,1613235.0
2016-01-19 10:40:00,13.91,13.98,13.89,13.95,815865.0,13.91,13.98,13.89,13.95,815865.0
2016-01-19 10:45:00,13.95,14.02,13.92,14.02,998865.0,13.95,14.02,13.92,14.02,998865.0
2016-01-19 10:50:00,14.02,14.03,13.9,13.9,537225.0,14.02,14.03,13.9,13.9,537225.0
2016-01-19 10:55:00,13.9,13.94,13.9,13.93,571275.0,13.9,13.94,13.9,13.93,571275.0
2016-01-19 11:00:00,13.92,13.96,13.92,13.94,487395.0,13.92,13.96,13.92,13.94,487395.0
2016-01-19 11:05:00,13.95,13.97,13.93,13.94,489660.0,13.95,13.97,13.93,13.94,489660.0
2016-01-19 11:10:00,13.93,13.94,13.86,13.88,640560.0,13.93,13.94,13.86,13.88,640560.0
2016-01-19 11:15:00,13.88,13.91,13.81,13.83,691635.0,13.88,13.91,13.81,13.83,691635.0
2016-01-19 11:20:00,13.83,13.86,13.81,13.82,362460.0,13.83,13.86,13.81,13.82,362460.0
2016-01-19 11:25:00,13.83,13.9,13.82,13.9,696315.0,13.83,13.9,13.82,13.9,696315.0
2016-01-19 11:30:00,13.9,13.94,13.89,13.92,617490.0,13.9,13.94,13.89,13.92,617490.0
2016-01-19 11:35:00,13.92,13.94,13.9,13.93,541140.0,13.92,13.94,13.9,13.93,541140.0
2016-01-19 11:40:00,13.93,13.95,13.93,13.93,560640.0,13.93,13.95,13.93,13.93,560640.0
2016-01-19 11:45:00,13.93,13.95,13.91,13.91,408270.0,13.93,13.95,13.91,13.91,408270.0
2016-01-19 11:50:00,13.92,13.94,13.9,13.93,628770.0,13.92,13.94,13.9,13.93,628770.0
2016-01-19 11:55:00,13.94,13.98,13.9,13.9,868680.0,13.94,13.98,13.9,13.9,868680.0
2016-01-19 12:00:00,13.9,13.91,13.88,13.89,433620.0,13.9,13.91,13.88,13.89,433620.0
2016-01-19 12:05:00,13.89,13.89,13.83,13.83,394410.0,13.89,13.89,13.83,13.83,394410.0
2016-01-19 12:10:00,13.82,13.86,13.8,13.86,441750.0,13.82,13.86,13.8,13.86,441750.0
2016-01-19 12:15:00,13.85,13.85,13.78,13.8,361050.0,13.85,13.85,13.78,13.8,361050.0
2016-01-19 12:20:00,13.79,13.8,13.76,13.77,280890.0,13.79,13.8,13.76,13.77,280890.0
2016-01-19 12:25:00,13.77,13.87,13.74,13.87,596595.0,13.77,13.87,13.74,13.87,596595.0
2016-01-19 12:30:00,13.87,13.88,13.85,13.86,213315.0,13.87,13.88,13.85,13.86,213315.0
2016-01-19 12:35:00,13.85,13.87,13.81,13.83,306315.0,13.85,13.87,13.81,13.83,306315.0
2016-01-19 12:40:00,13.83,13.86,13.8,13.8,360195.0,13.83,13.86,13.8,13.8,360195.0
2016-01-19 12:45:00,13.81,13.83,13.77,13.8,466890.0,13.81,13.83,13.77,13.8,466890.0
2016-01-19 12:50:00,13.8,13.82,13.79,13.81,398175.0,13.8,13.82,13.79,13.81,398175.0
2016-01-19 12:55:00,13.81,13.81,13.78,13.8,327105.0,13.81,13.81,13.78,13.8,327105.0
2016-01-19 13:00:00,13.8,13.86,13.79,13.85,532125.0,13.8,13.86,13.79,13.85,532125.0
2016-01-19 13:05:00,13.85,13.88,13.83,13.86,284550.0,13.85,13.88,13.83,13.86,284550.0
2016-01-19 13:10:00,13.87,13.89,13.86,13.86,310290.0,13.87,13.89,13.86,13.86,310290.0
2016-01-19 13:15:00,13.85,13.88,13.85,13.87,231855.0,13.85,13.88,13.85,13.87,231855.0
2016-01-19 13:20:00,13.87,13.9,13.85,13.85,155625.0,13.87,13.9,13.85,13.85,155625.0
2016-01-19 13:25:00,13.85,13.85,13.78,13.79,280365.0,13.85,13.85,13.78,13.79,280365.0
2016-01-19 13:30:00,13.79,13.79,13.74,13.76,374580.0,13.79,13.79,13.74,13.76,374580.0
2016-01-19 13:35:00,13.76,13.81,13.75,13.8,189525.0,13.76,13.81,13.75,13.8,189525.0
2016-01-19 13:40:00,13.81,13.81,13.75,13.75,188505.0,13.81,13.81,13.75,13.75,188505.0
2016-01-19 13:45:00,13.77,13.81,13.75,13.79,242910.0,13.77,13.81,13.75,13.79,242910.0
2016-01-19 13:50:00,13.78,13.78,13.71,13.71,539910.0,13.78,13.78,13.71,13.71,539910.0
2016-01-19 13:55:00,13.71,13.73,13.68,13.68,373260.0,13.71,13.73,13.68,13.68,373260.0
2016-01-19 14:00:00,13.68,13.69,13.65,13.66,549465.0,13.68,13.69,13.65,13.66,549465.0
2016-01-19 14:05:00,13.67,13.67,13.6,13.6,538515.0,13.67,13.67,13.6,13.6,538515.0
2016-01-19 14:10:00,13.6,13.63,13.59,13.63,629745.0,13.6,13.63,13.59,13.63,629745.0
2016-01-19 14:15:00,13.63,13.63,13.53,13.57,739710.0,13.63,13.63,13.53,13.57,739710.0
2016-01-19 14:20:00,13.57,13.6,13.53,13.6,404445.0,13.57,13.6,13.53,13.6,404445.0
2016-01-19 14:25:00,13.61,13.62,13.58,13.61,557370.0,13.61,13.62,13.58,13.61,557370.0
2016-01-19 14:30:00,13.62,13.62,13.56,13.56,547380.0,13.62,13.62,13.56,13.56,547380.0
2016-01-19 14:35:00,13.55,13.56,13.51,13.55,379560.0,13.55,13.56,13.51,13.55,379560.0
2016-01-19 14:40:00,13.54,13.56,13.47,13.47,450870.0,13.54,13.56,13.47,13.47,450870.0
2016-01-19 14:45:00,13.47,13.47,13.39,13.4,1085520.0,13.47,13.47,13.39,13.4,1085520.0
2016-01-19 14:50:00,13.4,13.48,13.39,13.47,819000.0,13.4,13.48,13.39,13.47,819000.0
2016-01-19 14:55:00,13.47,13.54,13.45,13.48,684765.0,13.47,13.54,13.45,13.48,684765.0
2016-01-19 15:00:00,13.48,13.51,13.44,13.51,604740.0,13.48,13.51,13.44,13.51,604740.0
2016-01-19 15:05:00,13.51,13.55,13.51,13.55,392370.0,13.51,13.55,13.51,13.55,392370.0
2016-01-19 15:10:00,13.55,13.56,13.5,13.52,328395.0,13.55,13.56,13.5,13.52,328395.0
2016-01-19 15:15:00,13.52,13.56,13.5,13.55,407565.0,13.52,13.56,13.5,13.55,407565.0
2016-01-19 15:20:00,13.54,13.59,13.53,13.58,850575.0,13.54,13.59,13.53,13.58,850575.0
2016-01-19 15:25:00,13.58,13.63,13.58,13.62,499575.0,13.58,13.63,13.58,13.62,499575.0
2016-01-19 15:30:00,13.62,13.65,13.6,13.63,826155.0,13.62,13.65,13.6,13.63,826155.0
2016-01-19 15:35:00,13.63,13.65,13.61,13.63,443475.0,13.63,13.65,13.61,13.63,443475.0
2016-01-19 15:40:00,13.63,13.66,13.6,13.65,771345.0,13.63,13.66,13.6,13.65,771345.0
2016-01-19 15:45:00,13.65,13.71,13.62,13.68,851670.0,13.65,13.71,13.62,13.68,851670.0
2016-01-19 15:50:00,13.69,13.71,13.67,13.7,648000.0,13.69,13.71,13.67,13.7,648000.0
2016-01-19 15:55:00,13.7,13.7,13.63,13.65,1446750.0,13.7,13.7,13.63,13.65,1446750.0
2016-01-20 09:30:00,13.29,13.42,13.22,13.24,2573340.0,13.29,13.42,13.22,13.24,2573340.0
2016-01-20 09:35:00,13.22,13.24,13.0,13.01,3385785.0,13.22,13.24,13.0,13.01,3385785.0
2016-01-20 09:40:00,13.03,13.1,12.97,13.09,2215230.0,13.03,13.1,12.97,13.09,2215230.0
2016-01-20 09:45:00,13.1,13.18,13.03,13.06,1732200.0,13.1,13.18,13.03,13.06,1732200.0
2016-01-20 09:50:00,13.07,13.07,12.9,12.92,1713120.0,13.07,13.07,12.9,12.92,1713120.0
2016-01-20 09:55:00,12.93,12.93,12.87,12.89,1256790.0,12.93,12.93,12.87,12.89,1256790.0
2016-01-20 10:00:00,12.89,12.93,12.75,12.75,1778475.0,12.89,12.93,12.75,12.75,1778475.0
2016-01-20 10:05:00,12.76,12.88,12.75,12.87,1901160.0,12.76,12.88,12.75,12.87,1901160.0
2016-01-20 10:10:00,12.87,12.88,12.77,12.88,1626705.0,12.87,12.88,12.77,12.88,1626705.0
2016-01-20 10:15:00,12.89,12.98,12.87,12.95,1548705.0,12.89,12.98,12.87,12.95,1548705.0
2016-01-20 10:20:00,12.97,13.06,12.93,12.99,1046505.0,12.97,13.06,12.93,12.99,1046505.0
2016-01-20 10:25:00,12.99,13.02,12.96,12.97,583830.0,12.99,13.02,12.96,12.97,583830.0
2016-01-20 10:30:00,12.96,12.97,12.89,12.94,814740.0,12.96,12.97,12.89,12.94,814740.0
2016-01-20 10:35:00,12.94,13.02,12.91,13.01,758790.0,12.94,13.02,12.91,13.01,758790.0
2016-01-20 10:40:00,13.0,13.13,12.97,13.08,1165050.0,13.0,13.13,12.97,13.08,1165050.0
2016-01-20 10:45:00,13.08,13.1,13.01,13.01,625500.0,13.08,13.1,13.01,13.01,625500.0
2016-01-20 10:50:00,13.01,13.03,12.94,12.94,599835.0,13.01,13.03,12.94,12.94,599835.0
2016-01-20 10:55:00,12.93,12.94,12.87,12.88,559380.0,12.93,12.94,12.87,12.88,559380.0
2016-01-20 11:00:00,12.88,12.96,12.87,12.93,586365.0,12.88,12.96,12.87,12.93,586365.0
2016-01-20 11:05:00,12.93,12.99,12.91,12.95,534900.0,12.93,12.99,12.91,12.95,534900.0
2016-01-20 11:10:00,12.95,13.04,12.94,13.0,867840.0,12.95,13.04,12.94,13.0,867840.0
2016-01-20 11:15:00,13.01,13.05,12.96,13.01,426750.0,13.01,13.05,12.96,13.01,426750.0
2016-01-20 11:20:00,13.02,13.06,13.0,13.01,428325.0,13.02,13.06,13.0,13.01,428325.0
2016-01-20 11:25:00,13.02,13.02,12.97,13.0,386610.0,13.02,13.02,12.97,13.0,386610.0
2016-01-20 11:30:00,13.0,13.06,13.0,13.05,465735.0,13.0,13.06,13.0,13.05,465735.0
2016-01-20 11:35:00,13.06,13.12,13.01,13.05,636705.0,13.06,13.12,13.01,13.05,636705.0
2016-01-20 11:40:00,13.05,13.08,13.04,13.06,684420.0,13.05,13.08,13.04,13.06,684420.0
2016-01-20 11:45:00,13.06,13.08,13.06,13.08,610785.0,13.06,13.08,13.06,13.08,610785.0
2016-01-20 11:50:00,13.08,13.1,13.03,13.06,528585.0,13.08,13.1,13.03,13.06,528585.0
2016-01-20 11:55:00,13.05,13.08,12.97,12.99,756150.0,13.05,13.08,12.97,12.99,756150.0
2016-01-20 12:00:00,12.99,13.03,12.98,12.99,701685.0,12.99,13.03,12.98,12.99,701685.0
2016-01-20 12:05:00,13.0,13.0,12.87,12.97,764115.0,13.0,13.0,12.87,12.97,764115.0
2016-01-20 12:10:00,12.96,13.01,12.96,12.99,491985.0,12.96,13.01,12.96,12.99,491985.0
2016-01-20 12:15:00,12.98,12.99,12.94,12.95,310905.0,12.98,12.99,12.94,12.95,310905.0
2016-01-20 12:20:00,12.95,12.99,12.85,12.87,831540.0,12.95,12.99,12.85,12.87,831540.0
2016-01-20 12:25:00,12.87,12.89,12.82,12.86,664515.0,12.87,12.89,12.82,12.86,664515.0
2016-01-20 12:30:00,12.87,12.92,12.85,12.85,897435.0,12.87,12.92,12.85,12.85,897435.0
2016-01-20 12:35:00,12.86,12.9,12.82,12.85,566190.0,12.86,12.9,12.82,12.85,566190.0
2016-01-20 12:40:00,12.85,12.9,12.82,12.83,447990.0,12.85,12.9,12.82,12.83,447990.0
2016-01-20 12:45:00,12.82,12.83,12.77,12.8,1009725.0,12.82,12.83,12.77,12.8,1009725.0
2016-01-20 12:50:00,12.81,12.87,12.78,12.87,370710.0,12.81,12.87,12.78,12.87,370710.0
2016-01-20 12:55:00,12.89,13.03,12.88,13.0,520200.0,12.89,13.03,12.88,13.0,520200.0
2016-01-20 13:00:00,12.99,13.09,12.97,13.07,1003320.0,12.99,13.09,12.97,13.07,1003320.0
2016-01-20 13:05:00,13.08,13.15,13.03,13.04,1127205.0,13.08,13.15,13.03,13.04,1127205.0
2016-01-20 13:10:00,13.03,13.05,13.01,13.01,563325.0,13.03,13.05,13.01,13.01,563325.0
2016-01-20 13:15:00,13.02,13.02,12.92,12.92,642450.0,13.02,13.02,12.92,12.92,642450.0
2016-01-20 13:20:00,12.92,13.0,12.91,13.0,400575.0,12.92,13.0,12.91,13.0,400575.0
2016-01-20 13:25:00,12.99,13.04,12.96,13.01,281715.0,12.99,13.04,12.96,13.01,281715.0
2016-01-20 13:30:00,13.02,13.08,13.02,13.07,385635.0,13.02,13.08,13.02,13.07,385635.0
2016-01-20 13:35:00,13.07,13.12,13.05,13.08,1140450.0,13.07,13.12,13.05,13.08,1140450.0
2016-01-20 13:40:00,13.09,13.16,13.06,13.15,1091955.0,13.09,13.16,13.06,13.15,1091955.0
2016-01-20 13:45:00,13.14,13.24,13.14,13.24,528870.0,13.14,13.24,13.14,13.24,528870.0
2016-01-20 13:50:00,13.22,13.31,13.2,13.24,779055.0,13.22,13.31,13.2,13.24,779055.0
2016-01-20 13:55:00,13.23,13.27,13.18,13.23,695145.0,13.23,13.27,13.18,13.23,695145.0
2016-01-20 14:00:00,13.23,13.23,13.13,13.15,326565.0,13.23,13.23,13.13,13.15,326565.0
2016-01-20 14:05:00,13.14,13.16,13.09,13.1,791625.0,13.14,13.16,13.09,13.1,791625.0
2016-01-20 14:10:00,13.12,13.2,13.11,13.13,974490.0,13.12,13.2,13.11,13.13,974490.0
2016-01-20 14:15:00,13.14,13.18,13.1,13.14,513600.0,13.14,13.18,13.1,13.14,513600.0
2016-01-20 14:20:00,13.14,13.17,13.07,13.11,345525.0,13.14,13.17,13.07,13.11,345525.0
2016-01-20 14:25:00,13.1,13.13,13.04,13.07,556410.0,13.1,13.13,13.04,13.07,556410.0
2016-01-20 14:30:00,13.08,13.1,12.93,12.96,692670.0,13.08,13.1,12.93,12.96,692670.0
2016-01-20 14:35:00,12.96,13.01,12.94,12.99,335580.0,12.96,13.01,12.94,12.99,335580.0
2016-01-20 14:40:00,12.99,13.04,12.99,13.01,321045.0,12.99,13.04,12.99,13.01,321045.0
2016-01-20 14:45:00,13.02,13.04,12.96,13.0,506580.0,13.02,13.04,12.96,13.0,506580.0
2016-01-20 14:50:00,12.99,13.08,12.98,13.07,457545.0,12.99,13.08,12.98,13.07,457545.0
2016-01-20 14:55:00,13.08,13.18,13.04,13.08,722310.0,13.08,13.18,13.04,13.08,722310.0
2016-01-20 15:00:00,13.08,13.12,13.03,13.1,625635.0,13.08,13.12,13.03,13.1,625635.0
2016-01-20 15:05:00,13.11,13.2,13.1,13.19,863985.0,13.11,13.2,13.1,13.19,863985.0
2016-01-20 15:10:00,13.2,13.25,13.16,13.2,609180.0,13.2,13.25,13.16,13.2,609180.0
2016-01-20 15:15:00,13.22,13.3,13.18,13.27,1093695.0,13.22,13.3,13.18,13.27,1093695.0
2016-01-20 15:20:00,13.26,13.31,13.24,13.24,741690.0,13.26,13.31,13.24,13.24,741690.0
2016-01-20 15:25:00,13.26,13.33,13.19,13.32,976380.0,13.26,13.33,13.19,13.32,976380.0
2016-01-20 15:30:00,13.32,13.34,13.22,13.24,1496445.0,13.32,13.34,13.22,13.24,1496445.0
2016-01-20 15:35:00,13.25,13.28,13.19,13.27,1065465.0,13.25,13.28,13.19,13.27,1065465.0
2016-01-20 15:40:00,13.26,13.27,13.13,13.16,1051770.0,13.26,13.27,13.13,13.16,1051770.0
2016-01-20 15:45:00,13.16,13.16,13.04,13.11,1630125.0,13.16,13.16,13.04,13.11,1630125.0
2016-01-20 15:50:00,13.13,13.25,13.12,13.25,2269215.0,13.13,13.25,13.12,13.25,2269215.0
2016-01-20 15:55:00,13.24,13.29,13.2,13.25,2190555.0,13.24,13.29,13.2,13.25,2190555.0
2016-01-21 09:30:00,13.44,13.44,13.2,13.27,1490085.0,13.44,13.44,13.2,13.27,1490085.0
2016-01-21 09:35:00,13.26,13.32,13.16,13.16,1012425.0,13.26,13.32,13.16,13.16,1012425.0
2016-01-21 09:40:00,13.16,13.19,13.08,13.1,538875.0,13.16,13.19,13.08,13.1,538875.0
2016-01-21 09:45:00,13.12,13.18,13.03,13.09,813705.0,13.12,13.18,13.03,13.09,813705.0
2016-01-21 09:50:00,13.1,13.13,13.0,13.12,578205.0,13.1,13.13,13.0,13.12,578205.0
2016-01-21 09:55:00,13.12,13.28,13.12,13.19,880605.0,13.12,13.28,13.12,13.19,880605.0
2016-01-21 10:00:00,13.15,13.37,13.15,13.36,793650.0,13.15,13.37,13.15,13.36,793650.0
2016-01-21 10:05:00,13.37,13.43,13.34,13.43,1130400.0,13.37,13.43,13.34,13.43,1130400.0
2016-01-21 10:10:00,13.41,13.53,13.4,13.51,1528725.0,13.41,13.53,13.4,13.51,1528725.0
2016-01-21 10:15:00,13.5,13.55,13.45,13.48,983595.0,13.5,13.55,13.45,13.48,983595.0
2016-01-21 10:20:00,13.48,13.49,13.29,13.31,569085.0,13.48,13.49,13.29,13.31,569085.0
2016-01-21 10:25:00,13.3,13.44,13.3,13.43,702855.0,13.3,13.44,13.3,13.43,702855.0
2016-01-21 10:30:00,13.43,13.43,13.33,13.38,421005.0,13.43,13.43,13.33,13.38,421005.0
2016-01-21 10:35:00,13.37,13.4,13.27,13.36,424605.0,13.37,13.4,13.27,13.36,424605.0
2016-01-21 10:40:00,13.32,13.33,13.28,13.32,406635.0,13.32,13.33,13.28,13.32,406635.0
2016-01-21 10:45:00,13.3,13.39,13.28,13.28,677085.0,13.3,13.39,13.28,13.28,677085.0
2016-01-21 10:50:00,13.28,13.34,13.27,13.29,932460.0,13.28,13.34,13.27,13.29,932460.0
2016-01-21 10:55:00,13.28,13.31,13.15,13.15,985770.0,13.28,13.31,13.15,13.15,985770.0
2016-01-21 11:00:00,13.16,13.25,13.14,13.25,520665.0,13.16,13.25,13.14,13.25,520665.0
2016-01-21 11:05:00,13.24,13.33,13.24,13.29,682320.0,13.24,13.33,13.24,13.29,682320.0
2016-01-21 11:10:00,13.31,13.36,13.31,13.34,471285.0,13.31,13.36,13.31,13.34,471285.0
2016-01-21 11:15:00,13.33,13.35,13.29,13.31,197145.0,13.33,13.35,13.29,13.31,197145.0
2016-01-21 11:20:00,13.31,13.32,13.26,13.26,263055.0,13.31,13.32,13.26,13.26,263055.0
2016-01-21 11:25:00,13.25,13.26,13.13,13.15,925005.0,13.25,13.26,13.13,13.15,925005.0
2016-01-21 11:30:00,13.15,13.22,13.15,13.19,450540.0,13.15,13.22,13.15,13.19,450540.0
2016-01-21 11:35:00,13.2,13.32,13.2,13.25,636780.0,13.2,13.32,13.2,13.25,636780.0
2016-01-21 11:40:00,13.26,13.29,13.22,13.22,277905.0,13.26,13.29,13.22,13.22,277905.0
2016-01-21 11:45:00,13.2,13.34,13.2,13.33,835500.0,13.2,13.34,13.2,13.33,835500.0
2016-01-21 11:50:00,13.33,13.36,13.31,13.32,251235.0,13.33,13.36,13.31,13.32,251235.0
2016-01-21 11:55:00,13.33,13.4,13.32,13.34,1026765.0,13.33,13.4,13.32,13.34,1026765.0
2016-01-21 12:00:00,13.35,13.41,13.35,13.38,442695.0,13.35,13.41,13.35,13.38,442695.0
2016-01-21 12:05:00,13.37,13.49,13.35,13.45,543645.0,13.37,13.49,13.35,13.45,543645.0
2016-01-21 12:10:00,13.44,13.46,13.35,13.38,391170.0,13.44,13.46,13.35,13.38,391170.0
2016-01-21 12:15:00,13.39,13.44,13.38,13.42,258195.0,13.39,13.44,13.38,13.42,258195.0
2016-01-21 12:20:00,13.43,13.43,13.38,13.4,204390.0,13.43,13.43,13.38,13.4,204390.0
2016-01-21 12:25:00,13.41,13.46,13.4,13.43,203655.0,13.41,13.46,13.4,13.43,203655.0
2016-01-21 12:30:00,13.44,13.44,13.39,13.41,217365.0,13.44,13.44,13.39,13.41,217365.0
2016-01-21 12:35:00,13.43,13.44,13.41,13.41,184635.0,13.43,13.44,13.41,13.41,184635.0
2016-01-21 12:40:00,13.42,13.45,13.4,13.41,249165.0,13.42,13.45,13.4,13.41,249165.0
2016-01-21 12:45:00,13.42,13.42,13.38,13.4,179250.0,13.42,13.42,13.38,13.4,179250.0
2016-01-21 12:50:00,13.4,13.42,13.38,13.39,226770.0,13.4,13.42,13.38,13.39,226770.0
2016-01-21 12:55:00,13.39,13.39,13.33,13.35,514395.0,13.39,13.39,13.33,13.35,514395.0
2016-01-21 13:00:00,13.35,13.42,13.34,13.41,440040.0,13.35,13.42,13.34,13.41,440040.0
2016-01-21 13:05:00,13.41,13.42,13.37,13.37,319350.0,13.41,13.42,13.37,13.37,319350.0
2016-01-21 13:10:00,13.39,13.4,13.35,13.36,323565.0,13.39,13.4,13.35,13.36,323565.0
2016-01-21 13:15:00,13.35,13.37,13.33,13.36,189585.0,13.35,13.37,13.33,13.36,189585.0
2016-01-21 13:20:00,13.36,13.36,13.28,13.31,473985.0,13.36,13.36,13.28,13.31,473985.0
2016-01-21 13:25:00,13.31,13.35,13.28,13.29,248460.0,13.31,13.35,13.28,13.29,248460.0
2016-01-21 13:30:00,13.29,13.32,13.25,13.25,264735.0,13.29,13.32,13.25,13.25,264735.0
2016-01-21 13:35:00,13.26,13.35,13.25,13.35,315060.0,13.26,13.35,13.25,13.35,315060.0
2016-01-21 13:40:00,13.35,13.36,13.31,13.32,192195.0,13.35,13.36,13.31,13.32,192195.0
2016-01-21 13:45:00,13.33,13.35,13.31,13.34,192855.0,13.33,13.35,13.31,13.34,192855.0
2016-01-21 13:50:00,13.34,13.34,13.24,13.25,365670.0,13.34,13.34,13.24,13.25,365670.0
2016-01-21 13:55:00,13.26,13.31,13.25,13.27,524820.0,13.26,13.31,13.25,13.27,524820.0
2016-01-21 14:00:00,13.29,13.3,13.24,13.29,314565.0,13.29,13.3,13.24,13.29,314565.0
2016-01-21 14:05:00,13.29,13.31,13.26,13.27,211410.0,13.29,13.31,13.26,13.27,211410.0
2016-01-21 14:10:00,13.27,13.27,13.2,13.2,384060.0,13.27,13.27,13.2,13.2,384060.0
2016-01-21 14:15:00,13.21,13.26,13.18,13.23,405300.0,13.21,13.26,13.18,13.23,405300.0
2016-01-21 14:20:00,13.23,13.28,13.22,13.24,336270.0,13.23,13.28,13.22,13.24,336270.0
2016-01-21 14:25:00,13.23,13.3,13.22,13.29,501120.0,13.23,13.3,13.22,13.29,501120.0
2016-01-21 14:30:00,13.29,13.33,13.29,13.31,361365.0,13.29,13.33,13.29,13.31,361365.0
2016-01-21 14:35:00,13.31,13.36,13.31,13.32,450135.0,13.31,13.36,13.31,13.32,450135.0
2016-01-21 14:40:00,13.32,13.35,13.3,13.3,283005.0,13.32,13.35,13.3,13.3,283005.0
2016-01-21 14:45:00,13.3,13.31,13.23,13.24,450255.0,13.3,13.31,13.23,13.24,450255.0
2016-01-21 14:50:00,13.24,13.33,13.24,13.33,276120.0,13.24,13.33,13.24,13.33,276120.0
2016-01-21 14:55:00,13.33,13.4,13.32,13.38,397470.0,13.33,13.4,13.32,13.38,397470.0
2016-01-21 15:00:00,13.37,13.37,13.3,13.32,173700.0,13.37,13.37,13.3,13.32,173700.0
2016-01-21 15:05:00,13.32,13.33,13.27,13.3,299535.0,13.32,13.33,13.27,13.3,299535.0
2016-01-21 15:10:00,13.3,13.37,13.3,13.36,241860.0,13.3,13.37,13.3,13.36,241860.0
2016-01-21 15:15:00,13.35,13.36,13.31,13.35,273375.0,13.35,13.36,13.31,13.35,273375.0
2016-01-21 15:20:00,13.35,13.36,13.32,13.35,152130.0,13.35,13.36,13.32,13.35,152130.0
2016-01-21 15:25:00,13.36,13.37,13.32,13.32,185205.0,13.36,13.37,13.32,13.32,185205.0
2016-01-21 15:30:00,13.33,13.4,13.33,13.38,347145.0,13.33,13.4,13.33,13.38,347145.0
2016-01-21 15:35:00,13.38,13.39,13.35,13.36,208800.0,13.38,13.39,13.35,13.36,208800.0
2016-01-21 15:40:00,13.36,13.39,13.35,13.36,241845.0,13.36,13.39,13.35,13.36,241845.0
2016-01-21 15:45:00,13.35,13.36,13.3,13.32,598605.0,13.35,13.36,13.3,13.32,598605.0
2016-01-21 15:50:00,13.33,13.37,13.33,13.35,557655.0,13.33,13.37,13.33,13.35,557655.0
2016-01-21 15:55:00,13.36,13.36,13.32,13.33,1734105.0,13.36,13.36,13.32,13.33,1734105.0
2016-01-22 09:30:00,13.65,13.7,13.56,13.57,1277520.0,13.65,13.7,13.56,13.57,1277520.0
2016-01-22 09:35:00,13.56,13.61,13.51,13.56,757890.0,13.56,13.61,13.51,13.56,757890.0
2016-01-22 09:40:00,13.56,13.56,13.5,13.53,375135.0,13.56,13.56,13.5,13.53,375135.0
2016-01-22 09:45:00,13.53,13.59,13.46,13.49,929700.0,13.53,13.59,13.46,13.49,929700.0
2016-01-22 09:50:00,13.49,13.51,13.45,13.45,814215.0,13.49,13.51,13.45,13.45,814215.0
2016-01-22 09:55:00,13.46,13.51,13.45,13.5,725820.0,13.46,13.51,13.45,13.5,725820.0
2016-01-22 10:00:00,13.5,13.55,13.41,13.41,996180.0,13.5,13.55,13.41,13.41,996180.0
2016-01-22 10:05:00,13.42,13.47,13.39,13.45,975480.0,13.42,13.47,13.39,13.45,975480.0
2016-01-22 10:10:00,13.44,13.54,13.43,13.53,625500.0,13.44,13.54,13.43,13.53,625500.0
2016-01-22 10:15:00,13.53,13.54,13.47,13.47,419970.0,13.53,13.54,13.47,13.47,419970.0
2016-01-22 10:20:00,13.47,13.47,13.4,13.42,785565.0,13.47,13.47,13.4,13.42,785565.0
2016-01-22 10:25:00,13.43,13.47,13.4,13.44,500700.0,13.43,13.47,13.4,13.44,500700.0
2016-01-22 10:30:00,13.45,13.49,13.43,13.49,714060.0,13.45,13.49,13.43,13.49,714060.0
2016-01-22 10:35:00,13.49,13.53,13.46,13.51,524145.0,13.49,13.53,13.46,13.51,524145.0
2016-01-22 10:40:00,13.5,13.56,13.49,13.53,855420.0,13.5,13.56,13.49,13.53,855420.0
2016-01-22 10:45:00,13.54,13.59,13.51,13.56,669750.0,13.54,13.59,13.51,13.56,669750.0
2016-01-22 10:50:00,13.55,13.59,13.51,13.52,307365.0,13.55,13.59,13.51,13.52,307365.0
2016-01-22 10:55:00,13.52,13.55,13.5,13.51,462660.0,13.52,13.55,13.5,13.51,462660.0
2016-01-22 11:00:00,13.51,13.55,13.5,13.54,401700.0,13.51,13.55,13.5,13.54,401700.0
2016-01-22 11:05:00,13.53,13.59,13.51,13.53,672225.0,13.53,13.59,13.51,13.53,672225.0
2016-01-22 11:10:00,13.52,13.54,13.49,13.49,521955.0,13.52,13.54,13.49,13.49,521955.0
2016-01-22 11:15:00,13.49,13.52,13.47,13.5,479700.0,13.49,13.52,13.47,13.5,479700.0
2016-01-22 11:20:00,13.5,13.53,13.5,13.51,159090.0,13.5,13.53,13.5,13.51,159090.0
2016-01-22 11:25:00,13.51,13.53,13.48,13.51,298980.0,13.51,13.53,13.48,13.51,298980.0
2016-01-22 11:30:00,13.52,13.54,13.51,13.53,196680.0,13.52,13.54,13.51,13.53,196680.0
2016-01-22 11:35:00,13.52,13.53,13.46,13.47,199980.0,13.52,13.53,13.46,13.47,199980.0
2016-01-22 11:40:00,13.46,13.47,13.43,13.45,376935.0,13.46,13.47,13.43,13.45,376935.0
2016-01-22 11:45:00,13.44,13.44,13.39,13.39,391785.0,13.44,13.44,13.39,13.39,391785.0
2016-01-22 11:50:00,13.4,13.46,13.39,13.42,222465.0,13.4,13.46,13.39,13.42,222465.0
2016-01-22 11:55:00,13.42,13.44,13.42,13.42,157560.0,13.42,13.44,13.42,13.42,157560.0
2016-01-22 12:00:00,13.42,13.44,13.38,13.39,410220.0,13.42,13.44,13.38,13.39,410220.0
2016-01-22 12:05:00,13.39,13.41,13.38,13.4,164250.0,13.39,13.41,13.38,13.4,164250.0
2016-01-22 12:10:00,13.41,13.44,13.36,13.44,351960.0,13.41,13.44,13.36,13.44,351960.0
2016-01-22 12:15:00,13.44,13.49,13.42,13.48,578865.0,13.44,13.49,13.42,13.48,578865.0
2016-01-22 12:20:00,13.48,13.48,13.45,13.46,460575.0,13.48,13.48,13.45,13.46,460575.0
2016-01-22 12:25:00,13.46,13.46,13.4,13.41,319050.0,13.46,13.46,13.4,13.41,319050.0
2016-01-22 12:30:00,13.4,13.41,13.38,13.4,186330.0,13.4,13.41,13.38,13.4,186330.0
2016-01-22 12:35:00,13.39,13.43,13.39,13.43,168675.0,13.39,13.43,13.39,13.43,168675.0
2016-01-22 12:40:00,13.43,13.44,13.4,13.42,172620.0,13.43,13.44,13.4,13.42,172620.0
2016-01-22 12:45:00,13.41,13.41,13.39,13.4,105000.0,13.41,13.41,13.39,13.4,105000.0
2016-01-22 12:50:00,13.4,13.42,13.4,13.41,128115.0,13.4,13.42,13.4,13.41,128115.0
2016-01-22 12:55:00,13.42,13.43,13.41,13.43,108105.0,13.42,13.43,13.41,13.43,108105.0
2016-01-22 13:00:00,13.44,13.45,13.42,13.43,320235.0,13.44,13.45,13.42,13.43,320235.0
2016-01-22 13:05:00,13.44,13.47,13.43,13.43,441165.0,13.44,13.47,13.43,13.43,441165.0
2016-01-22 13:10:00,13.43,13.47,13.43,13.47,196575.0,13.43,13.47,13.43,13.47,196575.0
2016-01-22 13:15:00,13.46,13.49,13.45,13.49,269970.0,13.46,13.49,13.45,13.49,269970.0
2016-01-22 13:20:00,13.48,13.54,13.48,13.52,605820.0,13.48,13.54,13.48,13.52,605820.0
2016-01-22 13:25:00,13.52,13.52,13.47,13.49,269115.0,13.52,13.52,13.47,13.49,269115.0
2016-01-22 13:30:00,13.48,13.5,13.45,13.45,289350.0,13.48,13.5,13.45,13.45,289350.0
2016-01-22 13:35:00,13.45,13.47,13.44,13.44,186390.0,13.45,13.47,13.44,13.44,186390.0
2016-01-22 13:40:00,13.44,13.49,13.44,13.47,181005.0,13.44,13.49,13.44,13.47,181005.0
2016-01-22 13:45:00,13.47,13.5,13.47,13.49,127890.0,13.47,13.5,13.47,13.49,127890.0
2016-01-22 13:50:00,13.49,13.5,13.48,13.49,153330.0,13.49,13.5,13.48,13.49,153330.0
2016-01-22 13:55:00,13.49,13.51,13.48,13.49,224085.0,13.49,13.51,13.48,13.49,224085.0
2016-01-22 14:00:00,13.5,13.5,13.45,13.47,340515.0,13.5,13.5,13.45,13.47,340515.0
2016-01-22 14:05:00,13.46,13.47,13.45,13.47,277680.0,13.46,13.47,13.45,13.47,277680.0
2016-01-22 14:10:00,13.46,13.48,13.46,13.47,239490.0,13.46,13.48,13.46,13.47,239490.0
2016-01-22 14:15:00,13.47,13.49,13.47,13.48,209115.0,13.47,13.49,13.47,13.48,209115.0
2016-01-22 14:20:00,13.48,13.49,13.43,13.44,256515.0,13.48,13.49,13.43,13.44,256515.0
2016-01-22 14:25:00,13.46,13.47,13.45,13.46,142140.0,13.46,13.47,13.45,13.46,142140.0
2016-01-22 14:30:00,13.45,13.48,13.43,13.46,236475.0,13.45,13.48,13.43,13.46,236475.0
2016-01-22 14:35:00,13.45,13.48,13.43,13.45,135795.0,13.45,13.48,13.43,13.45,135795.0
2016-01-22 14:40:00,13.44,13.46,13.35,13.4,1363635.0,13.44,13.46,13.35,13.4,1363635.0
2016-01-22 14:45:00,13.4,13.43,13.3,13.31,1154820.0,13.4,13.43,13.3,13.31,1154820.0
2016-01-22 14:50:00,13.31,13.35,13.27,13.34,1010400.0,13.31,13.35,13.27,13.34,1010400.0
2016-01-22 14:55:00,13.34,13.41,13.34,13.41,582285.0,13.34,13.41,13.34,13.41,582285.0
2016-01-22 15:00:00,13.41,13.44,13.4,13.43,342330.0,13.41,13.44,13.4,13.43,342330.0
2016-01-22 15:05:00,13.43,13.44,13.38,13.38,404655.0,13.43,13.44,13.38,13.38,404655.0
2016-01-22 15:10:00,13.38,13.39,13.35,13.37,464115.0,13.38,13.39,13.35,13.37,464115.0
2016-01-22 15:15:00,13.37,13.41,13.36,13.4,307845.0,13.37,13.41,13.36,13.4,307845.0
2016-01-22 15:20:00,13.4,13.45,13.4,13.44,250230.0,13.4,13.45,13.4,13.44,250230.0
2016-01-22 15:25:00,13.44,13.46,13.43,13.44,467085.0,13.44,13.46,13.43,13.44,467085.0
2016-01-22 15:30:00,13.43,13.44,13.41,13.42,262665.0,13.43,13.44,13.41,13.42,262665.0
2016-01-22 15:35:00,13.43,13.44,13.42,13.44,343830.0,13.43,13.44,13.42,13.44,343830.0
2016-01-22 15:40:00,13.44,13.46,13.44,13.46,532410.0,13.44,13.46,13.44,13.46,532410.0
2016-01-22 15:45:00,13.46,13.47,13.45,13.45,801330.0,13.46,13.47,13.45,13.45,801330.0
2016-01-22 15:50:00,13.46,13.48,13.45,13.48,977865.0,13.46,13.48,13.45,13.48,977865.0
2016-01-22 15:55:00,13.48,13.53,13.47,13.5,1140165.0,13.48,13.53,13.47,13.5,1140165.0
2016-01-25 09:30:00,13.34,13.4,13.28,13.39,1746390.0,13.34,13.4,13.28,13.39,1746390.0
2016-01-25 09:35:00,13.38,13.5,13.38,13.5,1208805.0,13.38,13.5,13.38,13.5,1208805.0
2016-01-25 09:40:00,13.5,13.57,13.47,13.53,1169505.0,13.5,13.57,13.47,13.53,1169505.0
2016-01-25 09:45:00,13.52,13.53,13.41,13.44,690135.0,13.52,13.53,13.41,13.44,690135.0
2016-01-25 09:50:00,13.44,13.47,13.41,13.46,652710.0,13.44,13.47,13.41,13.46,652710.0
2016-01-25 09:55:00,13.46,13.48,13.44,13.48,656970.0,13.46,13.48,13.44,13.48,656970.0
2016-01-25 10:00:00,13.47,13.54,13.44,13.52,653505.0,13.47,13.54,13.44,13.52,653505.0
2016-01-25 10:05:00,13.52,13.54,13.48,13.48,313980.0,13.52,13.54,13.48,13.48,313980.0
2016-01-25 10:10:00,13.48,13.48,13.39,13.4,662040.0,13.48,13.48,13.39,13.4,662040.0
2016-01-25 10:15:00,13.4,13.49,13.39,13.47,366885.0,13.4,13.49,13.39,13.47,366885.0
2016-01-25 10:20:00,13.46,13.47,13.42,13.45,297360.0,13.46,13.47,13.42,13.45,297360.0
2016-01-25 10:25:00,13.44,13.46,13.35,13.37,366795.0,13.44,13.46,13.35,13.37,366795.0
2016-01-25 10:30:00,13.36,13.41,13.34,13.38,290160.0,13.36,13.41,13.34,13.38,290160.0
2016-01-25 10:35:00,13.38,13.41,13.37,13.38,231285.0,13.38,13.41,13.37,13.38,231285.0
2016-01-25 10:40:00,13.38,13.39,13.35,13.36,266385.0,13.38,13.39,13.35,13.36,266385.0
2016-01-25 10:45:00,13.36,13.4,13.35,13.39,337770.0,13.36,13.4,13.35,13.39,337770.0
2016-01-25 10:50:00,13.38,13.39,13.36,13.37,231375.0,13.38,13.39,13.36,13.37,231375.0
2016-01-25 10:55:00,13.37,13.38,13.36,13.36,128385.0,13.37,13.38,13.36,13.36,128385.0
2016-01-25 11:00:00,13.35,13.38,13.34,13.38,316710.0,13.35,13.38,13.34,13.38,316710.0
2016-01-25 11:05:00,13.37,13.37,13.3,13.31,419655.0,13.37,13.37,13.3,13.31,419655.0
2016-01-25 11:10:00,13.33,13.33,13.27,13.27,723360.0,13.33,13.33,13.27,13.27,723360.0
2016-01-25 11:15:00,13.28,13.33,13.27,13.31,378660.0,13.28,13.33,13.27,13.31,378660.0
2016-01-25 11:20:00,13.32,13.34,13.3,13.32,586545.0,13.32,13.34,13.3,13.32,586545.0
2016-01-25 11:25:00,13.34,13.35,13.31,13.35,191040.0,13.34,13.35,13.31,13.35,191040.0
2016-01-25 11:30:00,13.35,13.35,13.31,13.31,157200.0,13.35,13.35,13.31,13.31,157200.0
2016-01-25 11:35:00,13.32,13.33,13.31,13.32,117120.0,13.32,13.33,13.31,13.32,117120.0
2016-01-25 11:40:00,13.32,13.32,13.3,13.3,176820.0,13.32,13.32,13.3,13.3,176820.0
2016-01-25 11:45:00,13.3,13.31,13.3,13.31,91500.0,13.3,13.31,13.3,13.31,91500.0
2016-01-25 11:50:00,13.32,13.35,13.27,13.3,331575.0,13.32,13.35,13.27,13.3,331575.0
2016-01-25 11:55:00,13.29,13.3,13.29,13.29,194250.0,13.29,13.3,13.29,13.29,194250.0
2016-01-25 12:00:00,13.29,13.32,13.29,13.3,184875.0,13.29,13.32,13.29,13.3,184875.0
2016-01-25 12:05:00,13.29,13.29,13.25,13.27,294825.0,13.29,13.29,13.25,13.27,294825.0
2016-01-25 12:10:00,13.27,13.27,13.21,13.21,485760.0,13.27,13.27,13.21,13.21,485760.0
2016-01-25 12:15:00,13.21,13.23,13.17,13.21,530370.0,13.21,13.23,13.17,13.21,530370.0
2016-01-25 12:20:00,13.2,13.25,13.19,13.25,262050.0,13.2,13.25,13.19,13.25,262050.0
2016-01-25 12:25:00,13.25,13.27,13.23,13.23,279615.0,13.25,13.27,13.23,13.23,279615.0
2016-01-25 12:30:00,13.22,13.25,13.22,13.24,238035.0,13.22,13.25,13.22,13.24,238035.0
2016-01-25 12:35:00,13.25,13.29,13.24,13.29,289635.0,13.25,13.29,13.24,13.29,289635.0
2016-01-25 12:40:00,13.29,13.33,13.28,13.3,716025.0,13.29,13.33,13.28,13.3,716025.0
2016-01-25 12:45:00,13.3,13.32,13.29,13.31,201405.0,13.3,13.32,13.29,13.31,201405.0
2016-01-25 12:50:00,13.32,13.33,13.3,13.3,162930.0,13.32,13.33,13.3,13.3,162930.0
2016-01-25 12:55:00,13.3,13.33,13.3,13.32,197970.0,13.3,13.33,13.3,13.32,197970.0
2016-01-25 13:00:00,13.32,13.37,13.31,13.37,490755.0,13.32,13.37,13.31,13.37,490755.0
2016-01-25 13:05:00,13.37,13.4,13.36,13.38,265740.0,13.37,13.4,13.36,13.38,265740.0
2016-01-25 13:10:00,13.4,13.43,13.36,13.43,390450.0,13.4,13.43,13.36,13.43,390450.0
2016-01-25 13:15:00,13.42,13.43,13.38,13.41,185625.0,13.42,13.43,13.38,13.41,185625.0
2016-01-25 13:20:00,13.4,13.42,13.38,13.39,195090.0,13.4,13.42,13.38,13.39,195090.0
2016-01-25 13:25:00,13.4,13.4,13.37,13.37,115200.0,13.4,13.4,13.37,13.37,115200.0
2016-01-25 13:30:00,13.37,13.39,13.37,13.38,93225.0,13.37,13.39,13.37,13.38,93225.0
2016-01-25 13:35:00,13.38,13.4,13.37,13.38,234615.0,13.38,13.4,13.37,13.38,234615.0
2016-01-25 13:40:00,13.38,13.38,13.35,13.35,120675.0,13.38,13.38,13.35,13.35,120675.0
2016-01-25 13:45:00,13.36,13.36,13.29,13.3,274065.0,13.36,13.36,13.29,13.3,274065.0
2016-01-25 13:50:00,13.3,13.31,13.28,13.3,108975.0,13.3,13.31,13.28,13.3,108975.0
2016-01-25 13:55:00,13.3,13.32,13.28,13.28,179895.0,13.3,13.32,13.28,13.28,179895.0
2016-01-25 14:00:00,13.28,13.33,13.27,13.3,183885.0,13.28,13.33,13.27,13.3,183885.0
2016-01-25 14:05:00,13.3,13.33,13.3,13.33,150780.0,13.3,13.33,13.3,13.33,150780.0
2016-01-25 14:10:00,13.32,13.32,13.28,13.3,180750.0,13.32,13.32,13.28,13.3,180750.0
2016-01-25 14:15:00,13.3,13.31,13.28,13.29,174450.0,13.3,13.31,13.28,13.29,174450.0
2016-01-25 14:20:00,13.3,13.3,13.26,13.27,186195.0,13.3,13.3,13.26,13.27,186195.0
2016-01-25 14:25:00,13.26,13.27,13.22,13.24,597000.0,13.26,13.27,13.22,13.24,597000.0
2016-01-25 14:30:00,13.24,13.25,13.22,13.23,259425.0,13.24,13.25,13.22,13.23,259425.0
2016-01-25 14:35:00,13.24,13.24,13.21,13.22,567915.0,13.24,13.24,13.21,13.22,567915.0
2016-01-25 14:40:00,13.22,13.22,13.2,13.21,431415.0,13.22,13.22,13.2,13.21,431415.0
2016-01-25 14:45:00,13.21,13.27,13.19,13.19,268140.0,13.21,13.27,13.19,13.19,268140.0
2016-01-25 14:50:00,13.19,13.2,13.18,13.18,276090.0,13.19,13.2,13.18,13.18,276090.0
2016-01-25 14:55:00,13.19,13.2,13.19,13.19,325650.0,13.19,13.2,13.19,13.19,325650.0
2016-01-25 15:00:00,13.19,13.23,13.19,13.2,348345.0,13.19,13.23,13.19,13.2,348345.0
2016-01-25 15:05:00,13.2,13.21,13.19,13.19,532830.0,13.2,13.21,13.19,13.19,532830.0
2016-01-25 15:10:00,13.19,13.22,13.19,13.19,712890.0,13.19,13.22,13.19,13.19,712890.0
2016-01-25 15:15:00,13.19,13.21,13.19,13.21,284160.0,13.19,13.21,13.19,13.21,284160.0
2016-01-25 15:20:00,13.21,13.22,13.16,13.17,394005.0,13.21,13.22,13.16,13.17,394005.0
2016-01-25 15:25:00,13.17,13.18,13.14,13.15,545085.0,13.17,13.18,13.14,13.15,545085.0
2016-01-25 15:30:00,13.15,13.16,13.13,13.15,314175.0,13.15,13.16,13.13,13.15,314175.0
2016-01-25 15:35:00,13.15,13.15,13.13,13.14,354810.0,13.15,13.15,13.13,13.14,354810.0
2016-01-25 15:40:00,13.14,13.16,13.13,13.13,511620.0,13.14,13.16,13.13,13.13,511620.0
2016-01-25 15:45:00,13.13,13.14,13.11,13.13,675135.0,13.13,13.14,13.11,13.13,675135.0
2016-01-25 15:50:00,13.13,13.14,13.11,13.12,955125.0,13.13,13.14,13.11,13.12,955125.0
2016-01-25 15:55:00,13.12,13.12,13.06,13.09,2447265.0,13.12,13.12,13.06,13.09,2447265.0
2016-01-26 09:30:00,13.11,13.19,13.11,13.16,1195995.0,13.11,13.19,13.11,13.16,1195995.0
2016-01-26 09:35:00,13.16,13.18,12.88,12.9,1405110.0,13.16,13.18,12.88,12.9,1405110.0
2016-01-26 09:40:00,12.9,12.93,12.75,12.86,2912205.0,12.9,12.93,12.75,12.86,2912205.0
2016-01-26 09:45:00,12.85,12.88,12.7,12.73,2369100.0,12.85,12.88,12.7,12.73,2369100.0
2016-01-26 09:50:00,12.73,12.74,12.59,12.64,3257580.0,12.73,12.74,12.59,12.64,3257580.0
2016-01-26 09:55:00,12.65,12.67,12.64,12.65,1803735.0,12.65,12.67,12.64,12.65,1803735.0
2016-01-26 10:00:00,12.65,12.77,12.65,12.75,2490960.0,12.65,12.77,12.65,12.75,2490960.0
2016-01-26 10:05:00,12.75,12.76,12.7,12.7,1126050.0,12.75,12.76,12.7,12.7,1126050.0
2016-01-26 10:10:00,12.7,12.71,12.67,12.68,988920.0,12.7,12.71,12.67,12.68,988920.0
2016-01-26 10:15:00,12.69,12.7,12.65,12.67,1849875.0,12.69,12.7,12.65,12.67,1849875.0
2016-01-26 10:20:00,12.67,12.78,12.66,12.76,898275.0,12.67,12.78,12.66,12.76,898275.0
2016-01-26 10:25:00,12.76,12.78,12.71,12.71,748560.0,12.76,12.78,12.71,12.71,748560.0
2016-01-26 10:30:00,12.72,12.74,12.69,12.71,345780.0,12.72,12.74,12.69,12.71,345780.0
2016-01-26 10:35:00,12.71,12.78,12.7,12.76,839940.0,12.71,12.78,12.7,12.76,839940.0
2016-01-26 10:40:00,12.76,12.8,12.73,12.77,646290.0,12.76,12.8,12.73,12.77,646290.0
2016-01-26 10:45:00,12.79,12.79,12.73,12.74,748995.0,12.79,12.79,12.73,12.74,748995.0
2016-01-26 10:50:00,12.74,12.77,12.73,12.76,622500.0,12.74,12.77,12.73,12.76,622500.0
2016-01-26 10:55:00,12.75,12.77,12.73,12.74,743625.0,12.75,12.77,12.73,12.74,743625.0
2016-01-26 11:00:00,12.73,12.77,12.73,12.75,558315.0,12.73,12.77,12.73,12.75,558315.0
2016-01-26 11:05:00,12.75,12.76,12.71,12.71,593400.0,12.75,12.76,12.71,12.71,593400.0
2016-01-26 11:10:00,12.72,12.76,12.7,12.76,864375.0,12.72,12.76,12.7,12.76,864375.0
2016-01-26 11:15:00,12.75,12.76,12.73,12.73,363075.0,12.75,12.76,12.73,12.73,363075.0
2016-01-26 11:20:00,12.73,12.75,12.71,12.75,463590.0,12.73,12.75,12.71,12.75,463590.0
2016-01-26 11:25:00,12.74,12.83,12.72,12.83,569430.0,12.74,12.83,12.72,12.83,569430.0
2016-01-26 11:30:00,12.83,12.83,12.73,12.74,553590.0,12.83,12.83,12.73,12.74,553590.0
2016-01-26 11:35:00,12.73,12.77,12.73,12.75,317085.0,12.73,12.77,12.73,12.75,317085.0
2016-01-26 11:40:00,12.75,12.76,12.73,12.75,251175.0,12.75,12.76,12.73,12.75,251175.0
2016-01-26 11:45:00,12.74,12.75,12.73,12.74,276870.0,12.74,12.75,12.73,12.74,276870.0
2016-01-26 11:50:00,12.74,12.8,12.74,12.78,358935.0,12.74,12.8,12.74,12.78,358935.0
2016-01-26 11:55:00,12.77,12.79,12.77,12.77,326115.0,12.77,12.79,12.77,12.77,326115.0
2016-01-26 12:00:00,12.77,12.84,12.77,12.83,584850.0,12.77,12.84,12.77,12.83,584850.0
2016-01-26 12:05:00,12.82,12.83,12.78,12.8,310875.0,12.82,12.83,12.78,12.8,310875.0
2016-01-26 12:10:00,12.8,12.84,12.79,12.84,639720.0,12.8,12.84,12.79,12.84,639720.0
2016-01-26 12:15:00,12.84,12.92,12.83,12.9,811710.0,12.84,12.92,12.83,12.9,811710.0
2016-01-26 12:20:00,12.9,12.92,12.89,12.91,537135.0,12.9,12.92,12.89,12.91,537135.0
2016-01-26 12:25:00,12.91,12.92,12.86,12.9,587325.0,12.91,12.92,12.86,12.9,587325.0
2016-01-26 12:30:00,12.91,12.99,12.89,12.96,1058340.0,12.91,12.99,12.89,12.96,1058340.0
2016-01-26 12:35:00,12.97,12.99,12.9,12.92,214500.0,12.97,12.99,12.9,12.92,214500.0
2016-01-26 12:40:00,12.92,12.93,12.87,12.88,452085.0,12.92,12.93,12.87,12.88,452085.0
2016-01-26 12:45:00,12.89,12.9,12.85,12.85,215115.0,12.89,12.9,12.85,12.85,215115.0
2016-01-26 12:50:00,12.85,12.87,12.84,12.84,295935.0,12.85,12.87,12.84,12.84,295935.0
2016-01-26 12:55:00,12.85,12.89,12.84,12.87,171165.0,12.85,12.89,12.84,12.87,171165.0
2016-01-26 13:00:00,12.87,12.9,12.87,12.88,173175.0,12.87,12.9,12.87,12.88,173175.0
2016-01-26 13:05:00,12.88,12.88,12.84,12.84,178335.0,12.88,12.88,12.84,12.84,178335.0
2016-01-26 13:10:00,12.85,12.89,12.85,12.87,301500.0,12.85,12.89,12.85,12.87,301500.0
2016-01-26 13:15:00,12.87,12.9,12.87,12.89,125130.0,12.87,12.9,12.87,12.89,125130.0
2016-01-26 13:20:00,12.88,12.92,12.88,12.9,269490.0,12.88,12.92,12.88,12.9,269490.0
2016-01-26 13:25:00,12.89,12.95,12.89,12.92,326625.0,12.89,12.95,12.89,12.92,326625.0
2016-01-26 13:30:00,12.92,12.93,12.88,12.88,410955.0,12.92,12.93,12.88,12.88,410955.0
2016-01-26 13:35:00,12.88,12.9,12.87,12.87,244665.0,12.88,12.9,12.87,12.87,244665.0
2016-01-26 13:40:00,12.87,12.88,12.85,12.85,331035.0,12.87,12.88,12.85,12.85,331035.0
2016-01-26 13:45:00,12.85,12.89,12.85,12.87,256755.0,12.85,12.89,12.85,12.87,256755.0
2016-01-26 13:50:00,12.87,12.88,12.81,12.83,1791645.0,12.87,12.88,12.81,12.83,1791645.0
2016-01-26 13:55:00,12.83,12.88,12.79,12.88,1229610.0,12.83,12.88,12.79,12.88,1229610.0
2016-01-26 14:00:00,12.87,12.89,12.83,12.83,361995.0,12.87,12.89,12.83,12.83,361995.0
2016-01-26 14:05:00,12.84,12.87,12.83,12.87,373995.0,12.84,12.87,12.83,12.87,373995.0
2016-01-26 14:10:00,12.87,12.89,12.86,12.87,695535.0,12.87,12.89,12.86,12.87,695535.0
2016-01-26 14:15:00,12.87,12.9,12.87,12.89,265095.0,12.87,12.9,12.87,12.89,265095.0
2016-01-26 14:20:00,12.88,12.91,12.87,12.9,273030.0,12.88,12.91,12.87,12.9,273030.0
2016-01-26 14:25:00,12.9,12.9,12.84,12.85,285525.0,12.9,12.9,12.84,12.85,285525.0
2016-01-26 14:30:00,12.85,12.88,12.85,12.86,142005.0,12.85,12.88,12.85,12.86,142005.0
2016-01-26 14:35:00,12.86,12.88,12.84,12.85,175590.0,12.86,12.88,12.84,12.85,175590.0
2016-01-26 14:40:00,12.85,12.9,12.85,12.88,293250.0,12.85,12.9,12.85,12.88,293250.0
2016-01-26 14:45:00,12.87,12.88,12.85,12.87,489795.0,12.87,12.88,12.85,12.87,489795.0
2016-01-26 14:50:00,12.86,12.9,12.86,12.9,274635.0,12.86,12.9,12.86,12.9,274635.0
2016-01-26 14:55:00,12.89,12.89,12.87,12.88,465450.0,12.89,12.89,12.87,12.88,465450.0
2016-01-26 15:00:00,12.88,12.89,12.85,12.85,340290.0,12.88,12.89,12.85,12.85,340290.0
2016-01-26 15:05:00,12.85,12.85,12.83,12.83,370125.0,12.85,12.85,12.83,12.83,370125.0
2016-01-26 15:10:00,12.84,12.87,12.83,12.85,228105.0,12.84,12.87,12.83,12.85,228105.0
2016-01-26 15:15:00,12.86,12.92,12.85,12.86,4174860.0,12.86,12.92,12.85,12.86,4174860.0
2016-01-26 15:20:00,12.87,12.89,12.85,12.86,513225.0,12.87,12.89,12.85,12.86,513225.0
2016-01-26 15:25:00,12.86,12.89,12.85,12.86,431670.0,12.86,12.89,12.85,12.86,431670.0
2016-01-26 15:30:00,12.87,12.87,12.85,12.85,758685.0,12.87,12.87,12.85,12.85,758685.0
2016-01-26 15:35:00,12.85,12.86,12.83,12.85,633990.0,12.85,12.86,12.83,12.85,633990.0
2016-01-26 15:40:00,12.85,12.89,12.85,12.88,700995.0,12.85,12.89,12.85,12.88,700995.0
2016-01-26 15:45:00,12.88,12.89,12.85,12.87,866940.0,12.88,12.89,12.85,12.87,866940.0
2016-01-26 15:50:00,12.87,12.89,12.87,12.88,1328490.0,12.87,12.89,12.87,12.88,1328490.0
2016-01-26 15:55:00,12.88,12.9,12.87,12.9,1591215.0,12.88,12.9,12.87,12.9,1591215.0
2016-01-27 09:30:00,12.83,12.83,12.65,12.66,1719870.0,12.83,12.83,12.65,12.66,1719870.0
2016-01-27 09:35:00,12.67,12.77,12.65,12.76,843840.0,12.67,12.77,12.65,12.76,843840.0
2016-01-27 09:40:00,12.75,12.78,12.72,12.75,774450.0,12.75,12.78,12.72,12.75,774450.0
2016-01-27 09:45:00,12.74,12.8,12.73,12.73,399195.0,12.74,12.8,12.73,12.73,399195.0
2016-01-27 09:50:00,12.73,12.73,12.67,12.72,572865.0,12.73,12.73,12.67,12.72,572865.0
2016-01-27 09:55:00,12.72,12.73,12.66,12.68,578115.0,12.72,12.73,12.66,12.68,578115.0
2016-01-27 10:00:00,12.68,12.68,12.55,12.59,1206705.0,12.68,12.68,12.55,12.59,1206705.0
2016-01-27 10:05:00,12.59,12.65,12.57,12.64,552450.0,12.59,12.65,12.57,12.64,552450.0
2016-01-27 10:10:00,12.64,12.64,12.56,12.59,703110.0,12.64,12.64,12.56,12.59,703110.0
2016-01-27 10:15:00,12.58,12.63,12.58,12.63,566565.0,12.58,12.63,12.58,12.63,566565.0
2016-01-27 10:20:00,12.63,12.68,12.63,12.66,705270.0,12.63,12.68,12.63,12.66,705270.0
2016-01-27 10:25:00,12.67,12.68,12.6,12.6,1026645.0,12.67,12.68,12.6,12.6,1026645.0
2016-01-27 10:30:00,12.61,12.65,12.6,12.62,416400.0,12.61,12.65,12.6,12.62,416400.0
2016-01-27 10:35:00,12.64,12.67,12.63,12.64,371355.0,12.64,12.67,12.63,12.64,371355.0
2016-01-27 10:40:00,12.65,12.67,12.64,12.66,259515.0,12.65,12.67,12.64,12.66,259515.0
2016-01-27 10:45:00,12.65,12.68,12.63,12.64,726630.0,12.65,12.68,12.63,12.64,726630.0
2016-01-27 10:50:00,12.65,12.66,12.63,12.65,396420.0,12.65,12.66,12.63,12.65,396420.0
2016-01-27 10:55:00,12.65,12.68,12.64,12.65,405435.0,12.65,12.68,12.64,12.65,405435.0
2016-01-27 11:00:00,12.66,12.7,12.65,12.7,213885.0,12.66,12.7,12.65,12.7,213885.0
2016-01-27 11:05:00,12.7,12.77,12.7,12.73,786645.0,12.7,12.77,12.7,12.73,786645.0
2016-01-27 11:10:00,12.73,12.73,12.71,12.72,320895.0,12.73,12.73,12.71,12.72,320895.0
2016-01-27 11:15:00,12.73,12.79,12.71,12.76,549945.0,12.73,12.79,12.71,12.76,549945.0
2016-01-27 11:20:00,12.76,12.78,12.72,12.72,493980.0,12.76,12.78,12.72,12.72,493980.0
2016-01-27 11:25:00,12.72,12.72,12.69,12.7,400155.0,12.72,12.72,12.69,12.7,400155.0
2016-01-27 11:30:00,12.71,12.72,12.69,12.71,209955.0,12.71,12.72,12.69,12.71,209955.0
2016-01-27 11:35:00,12.72,12.77,12.71,12.75,454155.0,12.72,12.77,12.71,12.75,454155.0
2016-01-27 11:40:00,12.75,12.76,12.73,12.75,258375.0,12.75,12.76,12.73,12.75,258375.0
2016-01-27 11:45:00,12.76,12.78,12.74,12.74,362340.0,12.76,12.78,12.74,12.74,362340.0
2016-01-27 11:50:00,12.75,12.75,12.71,12.71,212775.0,12.75,12.75,12.71,12.71,212775.0
2016-01-27 11:55:00,12.72,12.75,12.71,12.75,319410.0,12.72,12.75,12.71,12.75,319410.0
2016-01-27 12:00:00,12.74,12.82,12.74,12.82,889875.0,12.74,12.82,12.74,12.82,889875.0
2016-01-27 12:05:00,12.81,12.82,12.79,12.8,209895.0,12.81,12.82,12.79,12.8,209895.0
2016-01-27 12:10:00,12.8,12.85,12.8,12.85,342420.0,12.8,12.85,12.8,12.85,342420.0
2016-01-27 12:15:00,12.84,12.88,12.84,12.88,650535.0,12.84,12.88,12.84,12.88,650535.0
2016-01-27 12:20:00,12.88,12.88,12.85,12.86,209640.0,12.88,12.88,12.85,12.86,209640.0
2016-01-27 12:25:00,12.84,12.87,12.82,12.82,194385.0,12.84,12.87,12.82,12.82,194385.0
2016-01-27 12:30:00,12.81,12.82,12.74,12.74,380160.0,12.81,12.82,12.74,12.74,380160.0
2016-01-27 12:35:00,12.74,12.78,12.72,12.76,294825.0,12.74,12.78,12.72,12.76,294825.0
2016-01-27 12:40:00,12.77,12.8,12.77,12.8,258915.0,12.77,12.8,12.77,12.8,258915.0
2016-01-27 12:45:00,12.8,12.84,12.79,12.84,142485.0,12.8,12.84,12.79,12.84,142485.0
2016-01-27 12:50:00,12.84,12.85,12.82,12.85,255705.0,12.84,12.85,12.82,12.85,255705.0
2016-01-27 12:55:00,12.84,12.86,12.81,12.81,262350.0,12.84,12.86,12.81,12.81,262350.0
2016-01-27 13:00:00,12.81,12.82,12.8,12.82,130800.0,12.81,12.82,12.8,12.82,130800.0
2016-01-27 13:05:00,12.82,12.82,12.8,12.8,449010.0,12.82,12.82,12.8,12.8,449010.0
2016-01-27 13:10:00,12.8,12.81,12.79,12.79,202815.0,12.8,12.81,12.79,12.79,202815.0
2016-01-27 13:15:00,12.78,12.78,12.75,12.75,121125.0,12.78,12.78,12.75,12.75,121125.0
2016-01-27 13:20:00,12.75,12.76,12.73,12.76,229110.0,12.75,12.76,12.73,12.76,229110.0
2016-01-27 13:25:00,12.76,12.77,12.75,12.75,77550.0,12.76,12.77,12.75,12.75,77550.0
2016-01-27 13:30:00,12.76,12.77,12.75,12.76,78900.0,12.76,12.77,12.75,12.76,78900.0
2016-01-27 13:35:00,12.76,12.78,12.75,12.76,204945.0,12.76,12.78,12.75,12.76,204945.0
2016-01-27 13:40:00,12.76,12.76,12.75,12.75,237825.0,12.76,12.76,12.75,12.75,237825.0
2016-01-27 13:45:00,12.75,12.75,12.72,12.74,303375.0,12.75,12.75,12.72,12.74,303375.0
2016-01-27 13:50:00,12.73,12.76,12.73,12.73,132015.0,12.73,12.76,12.73,12.73,132015.0
2016-01-27 13:55:00,12.74,12.76,12.73,12.74,101940.0,12.74,12.76,12.73,12.74,101940.0
2016-01-27 14:00:00,12.75,12.78,12.7,12.76,486270.0,12.75,12.78,12.7,12.76,486270.0
2016-01-27 14:05:00,12.74,12.75,12.64,12.65,635655.0,12.74,12.75,12.64,12.65,635655.0
2016-01-27 14:10:00,12.64,12.67,12.59,12.59,1819365.0,12.64,12.67,12.59,12.59,1819365.0
2016-01-27 14:15:00,12.62,12.68,12.59,12.67,666705.0,12.62,12.68,12.59,12.67,666705.0
2016-01-27 14:20:00,12.67,12.7,12.65,12.68,676425.0,12.67,12.7,12.65,12.68,676425.0
2016-01-27 14:25:00,12.66,12.68,12.64,12.67,263475.0,12.66,12.68,12.64,12.67,263475.0
2016-01-27 14:30:00,12.67,12.68,12.64,12.66,261000.0,12.67,12.68,12.64,12.66,261000.0
2016-01-27 14:35:00,12.66,12.67,12.56,12.57,603840.0,12.66,12.67,12.56,12.57,603840.0
2016-01-27 14:40:00,12.57,12.6,12.55,12.58,480090.0,12.57,12.6,12.55,12.58,480090.0
2016-01-27 14:45:00,12.58,12.58,12.53,12.55,883035.0,12.58,12.58,12.53,12.55,883035.0
2016-01-27 14:50:00,12.55,12.58,12.53,12.53,829920.0,12.55,12.58,12.53,12.53,829920.0
2016-01-27 14:55:00,12.53,12.54,12.47,12.49,1160565.0,12.53,12.54,12.47,12.49,1160565.0
2016-01-27 15:00:00,12.49,12.5,12.41,12.43,902055.0,12.49,12.5,12.41,12.43,902055.0
2016-01-27 15:05:00,12.43,12.44,12.39,12.44,791715.0,12.43,12.44,12.39,12.44,791715.0
2016-01-27 15:10:00,12.44,12.45,12.39,12.39,588330.0,12.44,12.45,12.39,12.39,588330.0
2016-01-27 15:15:00,12.4,12.44,12.38,12.4,772875.0,12.4,12.44,12.38,12.4,772875.0
2016-01-27 15:20:00,12.4,12.46,12.4,12.45,1062285.0,12.4,12.46,12.4,12.45,1062285.0
2016-01-27 15:25:00,12.46,12.54,12.44,12.51,1461555.0,12.46,12.54,12.44,12.51,1461555.0
2016-01-27 15:30:00,12.51,12.56,12.51,12.51,521805.0,12.51,12.56,12.51,12.51,521805.0
2016-01-27 15:35:00,12.5,12.6,12.5,12.54,1055820.0,12.5,12.6,12.5,12.54,1055820.0
2016-01-27 15:40:00,12.53,12.57,12.5,12.57,854895.0,12.53,12.57,12.5,12.57,854895.0
2016-01-27 15:45:00,12.57,12.59,12.54,12.58,766605.0,12.57,12.59,12.54,12.58,766605.0
2016-01-27 15:50:00,12.57,12.58,12.51,12.54,829200.0,12.57,12.58,12.51,12.54,829200.0
2016-01-27 15:55:00,12.54,12.54,12.51,12.54,1224000.0,12.54,12.54,12.51,12.54,1224000.0
2016-01-28 09:30:00,12.72,12.73,12.55,12.57,1715385.0,12.72,12.73,12.55,12.57,1715385.0
2016-01-28 09:35:00,12.56,12.66,12.56,12.59,1108020.0,12.56,12.66,12.56,12.59,1108020.0
2016-01-28 09:40:00,12.58,12.59,12.33,12.33,2345595.0,12.58,12.59,12.33,12.33,2345595.0
2016-01-28 09:45:00,12.34,12.43,12.33,12.41,1865835.0,12.34,12.43,12.33,12.41,1865835.0
2016-01-28 09:50:00,12.42,12.46,12.39,12.41,678030.0,12.42,12.46,12.39,12.41,678030.0
2016-01-28 09:55:00,12.41,12.41,12.33,12.37,1034100.0,12.41,12.41,12.33,12.37,1034100.0
2016-01-28 10:00:00,12.38,12.41,12.33,12.38,676755.0,12.38,12.41,12.33,12.38,676755.0
2016-01-28 10:05:00,12.37,12.4,12.33,12.36,600240.0,12.37,12.4,12.33,12.36,600240.0
2016-01-28 10:10:00,12.38,12.41,12.35,12.38,1007745.0,12.38,12.41,12.35,12.38,1007745.0
2016-01-28 10:15:00,12.4,12.41,12.33,12.33,1197315.0,12.4,12.41,12.33,12.33,1197315.0
2016-01-28 10:20:00,12.33,12.33,12.22,12.23,1952370.0,12.33,12.33,12.22,12.23,1952370.0
2016-01-28 10:25:00,12.24,12.25,12.17,12.2,2402475.0,12.24,12.25,12.17,12.2,2402475.0
2016-01-28 10:30:00,12.2,12.25,12.19,12.23,1414605.0,12.2,12.25,12.19,12.23,1414605.0
2016-01-28 10:35:00,12.23,12.24,12.16,12.19,1757460.0,12.23,12.24,12.16,12.19,1757460.0
2016-01-28 10:40:00,12.18,12.22,12.16,12.22,1844625.0,12.18,12.22,12.16,12.22,1844625.0
2016-01-28 10:45:00,12.22,12.23,12.18,12.22,558795.0,12.22,12.23,12.18,12.22,558795.0
2016-01-28 10:50:00,12.22,12.25,12.21,12.21,527250.0,12.22,12.25,12.21,12.21,527250.0
2016-01-28 10:55:00,12.21,12.23,12.21,12.22,380220.0,12.21,12.23,12.21,12.22,380220.0
2016-01-28 11:00:00,12.23,12.25,12.21,12.25,1076700.0,12.23,12.25,12.21,12.25,1076700.0
2016-01-28 11:05:00,12.25,12.35,12.25,12.32,942450.0,12.25,12.35,12.25,12.32,942450.0
2016-01-28 11:10:00,12.32,12.34,12.28,12.29,500850.0,12.32,12.34,12.28,12.29,500850.0
2016-01-28 11:15:00,12.3,12.31,12.27,12.28,681885.0,12.3,12.31,12.27,12.28,681885.0
2016-01-28 11:20:00,12.29,12.31,12.27,12.3,590490.0,12.29,12.31,12.27,12.3,590490.0
2016-01-28 11:25:00,12.29,12.31,12.28,12.29,455760.0,12.29,12.31,12.28,12.29,455760.0
2016-01-28 11:30:00,12.29,12.29,12.24,12.26,383745.0,12.29,12.29,12.24,12.26,383745.0
2016-01-28 11:35:00,12.26,12.27,12.23,12.23,250200.0,12.26,12.27,12.23,12.23,250200.0
2016-01-28 11:40:00,12.23,12.24,12.2,12.2,395805.0,12.23,12.24,12.2,12.2,395805.0
2016-01-28 11:45:00,12.2,12.21,12.17,12.2,287145.0,12.2,12.21,12.17,12.2,287145.0
2016-01-28 11:50:00,12.2,12.23,12.2,12.21,555720.0,12.2,12.23,12.2,12.21,555720.0
2016-01-28 11:55:00,12.21,12.22,12.19,12.22,146010.0,12.21,12.22,12.19,12.22,146010.0
2016-01-28 12:00:00,12.2,12.23,12.2,12.22,372645.0,12.2,12.23,12.2,12.22,372645.0
2016-01-28 12:05:00,12.23,12.23,12.2,12.22,526665.0,12.23,12.23,12.2,12.22,526665.0
2016-01-28 12:10:00,12.22,12.24,12.19,12.23,780795.0,12.22,12.24,12.19,12.23,780795.0
2016-01-28 12:15:00,12.24,12.29,12.23,12.28,920625.0,12.24,12.29,12.23,12.28,920625.0
2016-01-28 12:20:00,12.27,12.36,12.27,12.34,921480.0,12.27,12.36,12.27,12.34,921480.0
2016-01-28 12:25:00,12.35,12.38,12.32,12.37,897705.0,12.35,12.38,12.32,12.37,897705.0
2016-01-28 12:30:00,12.38,12.4,12.37,12.4,561615.0,12.38,12.4,12.37,12.4,561615.0
2016-01-28 12:35:00,12.39,12.41,12.38,12.38,686625.0,12.39,12.41,12.38,12.38,686625.0
2016-01-28 12:40:00,12.38,12.43,12.38,12.42,386115.0,12.38,12.43,12.38,12.42,386115.0
2016-01-28 12:45:00,12.41,12.44,12.4,12.42,486090.0,12.41,12.44,12.4,12.42,486090.0
2016-01-28 12:50:00,12.43,12.45,12.42,12.44,330735.0,12.43,12.45,12.42,12.44,330735.0
2016-01-28 12:55:00,12.43,12.43,12.37,12.38,649710.0,12.43,12.43,12.37,12.38,649710.0
2016-01-28 13:00:00,12.38,12.39,12.37,12.39,375030.0,12.38,12.39,12.37,12.39,375030.0
2016-01-28 13:05:00,12.38,12.4,12.37,12.4,218400.0,12.38,12.4,12.37,12.4,218400.0
2016-01-28 13:10:00,12.39,12.4,12.36,12.4,233175.0,12.39,12.4,12.36,12.4,233175.0
2016-01-28 13:15:00,12.4,12.4,12.34,12.35,114180.0,12.4,12.4,12.34,12.35,114180.0
2016-01-28 13:20:00,12.35,12.35,12.32,12.32,346035.0,12.35,12.35,12.32,12.32,346035.0
2016-01-28 13:25:00,12.31,12.35,12.31,12.35,291555.0,12.31,12.35,12.31,12.35,291555.0
2016-01-28 13:30:00,12.35,12.41,12.35,12.4,462525.0,12.35,12.41,12.35,12.4,462525.0
2016-01-28 13:35:00,12.41,12.42,12.4,12.41,255000.0,12.41,12.42,12.4,12.41,255000.0
2016-01-28 13:40:00,12.41,12.44,12.39,12.41,219780.0,12.41,12.44,12.39,12.41,219780.0
2016-01-28 13:45:00,12.41,12.44,12.4,12.43,192000.0,12.41,12.44,12.4,12.43,192000.0
2016-01-28 13:50:00,12.43,12.44,12.4,12.41,393495.0,12.43,12.44,12.4,12.41,393495.0
2016-01-28 13:55:00,12.42,12.46,12.41,12.43,484905.0,12.42,12.46,12.41,12.43,484905.0
2016-01-28 14:00:00,12.44,12.49,12.42,12.49,481500.0,12.44,12.49,12.42,12.49,481500.0
2016-01-28 14:05:00,12.49,12.53,12.48,12.52,279390.0,12.49,12.53,12.48,12.52,279390.0
2016-01-28 14:10:00,12.52,12.53,12.49,12.53,257880.0,12.52,12.53,12.49,12.53,257880.0
2016-01-28 14:15:00,12.52,12.58,12.52,12.56,768870.0,12.52,12.58,12.52,12.56,768870.0
2016-01-28 14:20:00,12.55,12.58,12.53,12.57,539730.0,12.55,12.58,12.53,12.57,539730.0
2016-01-28 14:25:00,12.57,12.6,12.51,12.58,876465.0,12.57,12.6,12.51,12.58,876465.0
2016-01-28 14:30:00,12.58,12.64,12.58,12.63,941190.0,12.58,12.64,12.58,12.63,941190.0
2016-01-28 14:35:00,12.63,12.67,12.61,12.64,1239015.0,12.63,12.67,12.61,12.64,1239015.0
2016-01-28 14:40:00,12.64,12.73,12.64,12.72,1280250.0,12.64,12.73,12.64,12.72,1280250.0
2016-01-28 14:45:00,12.7,12.75,12.65,12.67,1297185.0,12.7,12.75,12.65,12.67,1297185.0
2016-01-28 14:50:00,12.65,12.67,12.62,12.62,422070.0,12.65,12.67,12.62,12.62,422070.0
2016-01-28 14:55:00,12.62,12.67,12.6,12.66,355980.0,12.62,12.67,12.6,12.66,355980.0
2016-01-28 15:00:00,12.65,12.71,12.65,12.71,782070.0,12.65,12.71,12.65,12.71,782070.0
2016-01-28 15:05:00,12.69,12.73,12.67,12.71,794355.0,12.69,12.73,12.67,12.71,794355.0
2016-01-28 15:10:00,12.72,12.75,12.7,12.71,494910.0,12.72,12.75,12.7,12.71,494910.0
2016-01-28 15:15:00,12.7,12.75,12.7,12.73,562050.0,12.7,12.75,12.7,12.73,562050.0
2016-01-28 15:20:00,12.74,12.74,12.69,12.72,334635.0,12.74,12.74,12.69,12.72,334635.0
2016-01-28 15:25:00,12.71,12.73,12.66,12.67,816090.0,12.71,12.73,12.66,12.67,816090.0
2016-01-28 15:30:00,12.68,12.69,12.62,12.62,725175.0,12.68,12.69,12.62,12.62,725175.0
2016-01-28 15:35:00,12.62,12.7,12.62,12.66,464730.0,12.62,12.7,12.62,12.66,464730.0
2016-01-28 15:40:00,12.67,12.68,12.62,12.62,407415.0,12.67,12.68,12.62,12.62,407415.0
2016-01-28 15:45:00,12.62,12.68,12.61,12.68,810690.0,12.62,12.68,12.61,12.68,810690.0
2016-01-28 15:50:00,12.68,12.68,12.63,12.64,759675.0,12.68,12.68,12.63,12.64,759675.0
2016-01-28 15:55:00,12.63,12.65,12.61,12.65,1209540.0,12.63,12.65,12.61,12.65,1209540.0
2016-01-29 09:30:00,12.62,12.73,12.54,12.54,1133655.0,12.62,12.73,12.54,12.54,1133655.0
2016-01-29 09:35:00,12.57,12.76,12.54,12.72,879720.0,12.57,12.76,12.54,12.72,879720.0
2016-01-29 09:40:00,12.72,12.92,12.72,12.91,1178850.0,12.72,12.92,12.72,12.91,1178850.0
2016-01-29 09:45:00,12.86,12.89,12.77,12.81,798375.0,12.86,12.89,12.77,12.81,798375.0
2016-01-29 09:50:00,12.83,12.85,12.8,12.81,808575.0,12.83,12.85,12.8,12.81,808575.0
2016-01-29 09:55:00,12.81,12.88,12.81,12.88,590325.0,12.81,12.88,12.81,12.88,590325.0
2016-01-29 10:00:00,12.88,12.89,12.85,12.85,590115.0,12.88,12.89,12.85,12.85,590115.0
2016-01-29 10:05:00,12.86,12.88,12.83,12.88,417480.0,12.86,12.88,12.83,12.88,417480.0
2016-01-29 10:10:00,12.88,12.91,12.85,12.86,672075.0,12.88,12.91,12.85,12.86,672075.0
2016-01-29 10:15:00,12.85,12.89,12.82,12.85,443805.0,12.85,12.89,12.82,12.85,443805.0
2016-01-29 10:20:00,12.84,12.88,12.81,12.82,199995.0,12.84,12.88,12.81,12.82,199995.0
2016-01-29 10:25:00,12.8,12.81,12.73,12.74,625050.0,12.8,12.81,12.73,12.74,625050.0
2016-01-29 10:30:00,12.75,12.75,12.68,12.68,589035.0,12.75,12.75,12.68,12.68,589035.0
2016-01-29 10:35:00,12.69,12.71,12.67,12.7,377850.0,12.69,12.71,12.67,12.7,377850.0
2016-01-29 10:40:00,12.7,12.73,12.69,12.71,765870.0,12.7,12.73,12.69,12.71,765870.0
2016-01-29 10:45:00,12.72,12.79,12.7,12.78,578760.0,12.72,12.79,12.7,12.78,578760.0
2016-01-29 10:50:00,12.78,12.8,12.75,12.75,537720.0,12.78,12.8,12.75,12.75,537720.0
2016-01-29 10:55:00,12.75,12.76,12.69,12.71,242070.0,12.75,12.76,12.69,12.71,242070.0
2016-01-29 11:00:00,12.71,12.78,12.71,12.77,257565.0,12.71,12.78,12.71,12.77,257565.0
2016-01-29 11:05:00,12.76,12.82,12.76,12.82,1241055.0,12.76,12.82,12.76,12.82,1241055.0
2016-01-29 11:10:00,12.81,12.86,12.81,12.81,462285.0,12.81,12.86,12.81,12.81,462285.0
2016-01-29 11:15:00,12.82,12.83,12.8,12.81,544830.0,12.82,12.83,12.8,12.81,544830.0
2016-01-29 11:20:00,12.81,12.85,12.8,12.8,556155.0,12.81,12.85,12.8,12.8,556155.0
2016-01-29 11:25:00,12.8,12.81,12.76,12.77,208785.0,12.8,12.81,12.76,12.77,208785.0
2016-01-29 11:30:00,12.79,12.8,12.76,12.77,156600.0,12.79,12.8,12.76,12.77,156600.0
2016-01-29 11:35:00,12.77,12.78,12.71,12.72,182790.0,12.77,12.78,12.71,12.72,182790.0
2016-01-29 11:40:00,12.72,12.73,12.7,12.71,584865.0,12.72,12.73,12.7,12.71,584865.0
2016-01-29 11:45:00,12.71,12.73,12.69,12.7,293505.0,12.71,12.73,12.69,12.7,293505.0
2016-01-29 11:50:00,12.7,12.78,12.69,12.74,361950.0,12.7,12.78,12.69,12.74,361950.0
2016-01-29 11:55:00,12.74,12.75,12.71,12.73,155910.0,12.74,12.75,12.71,12.73,155910.0
2016-01-29 12:00:00,12.73,12.76,12.72,12.76,312225.0,12.73,12.76,12.72,12.76,312225.0
2016-01-29 12:05:00,12.76,12.77,12.72,12.72,388380.0,12.76,12.77,12.72,12.72,388380.0
2016-01-29 12:10:00,12.73,12.76,12.73,12.76,120915.0,12.73,12.76,12.73,12.76,120915.0
2016-01-29 12:15:00,12.76,12.8,12.76,12.78,848220.0,12.76,12.8,12.76,12.78,848220.0
2016-01-29 12:20:00,12.77,12.77,12.74,12.76,221055.0,12.77,12.77,12.74,12.76,221055.0
2016-01-29 12:25:00,12.77,12.82,12.77,12.8,687045.0,12.77,12.82,12.77,12.8,687045.0
2016-01-29 12:30:00,12.8,12.81,12.77,12.78,192225.0,12.8,12.81,12.77,12.78,192225.0
2016-01-29 12:35:00,12.78,12.8,12.75,12.79,344895.0,12.78,12.8,12.75,12.79,344895.0
2016-01-29 12:40:00,12.79,12.81,12.79,12.79,207735.0,12.79,12.81,12.79,12.79,207735.0
2016-01-29 12:45:00,12.8,12.8,12.74,12.78,204000.0,12.8,12.8,12.74,12.78,204000.0
2016-01-29 12:50:00,12.77,12.78,12.75,12.76,121050.0,12.77,12.78,12.75,12.76,121050.0
2016-01-29 12:55:00,12.76,12.77,12.75,12.75,122040.0,12.76,12.77,12.75,12.75,122040.0
2016-01-29 13:00:00,12.76,12.78,12.75,12.75,122760.0,12.76,12.78,12.75,12.75,122760.0
2016-01-29 13:05:00,12.75,12.75,12.72,12.72,304935.0,12.75,12.75,12.72,12.72,304935.0
2016-01-29 13:10:00,12.72,12.75,12.71,12.72,347625.0,12.72,12.75,12.71,12.72,347625.0
2016-01-29 13:15:00,12.72,12.75,12.7,12.74,567330.0,12.72,12.75,12.7,12.74,567330.0
2016-01-29 13:20:00,12.73,12.74,12.72,12.72,58950.0,12.73,12.74,12.72,12.72,58950.0
2016-01-29 13:25:00,12.72,12.72,12.68,12.68,301125.0,12.72,12.72,12.68,12.68,301125.0
2016-01-29 13:30:00,12.69,12.71,12.67,12.67,119160.0,12.69,12.71,12.67,12.67,119160.0
2016-01-29 13:35:00,12.67,12.7,12.66,12.66,249990.0,12.67,12.7,12.66,12.66,249990.0
2016-01-29 13:40:00,12.66,12.7,12.65,12.67,127800.0,12.66,12.7,12.65,12.67,127800.0
2016-01-29 13:45:00,12.67,12.69,12.67,12.68,104880.0,12.67,12.69,12.67,12.68,104880.0
2016-01-29 13:50:00,12.68,12.69,12.63,12.66,166455.0,12.68,12.69,12.63,12.66,166455.0
2016-01-29 13:55:00,12.66,12.67,12.6,12.62,417795.0,12.66,12.67,12.6,12.62,417795.0
2016-01-29 14:00:00,12.62,12.64,12.6,12.61,347235.0,12.62,12.64,12.6,12.61,347235.0
2016-01-29 14:05:00,12.61,12.61,12.58,12.58,219570.0,12.61,12.61,12.58,12.58,219570.0
2016-01-29 14:10:00,12.58,12.59,12.55,12.56,484545.0,12.58,12.59,12.55,12.56,484545.0
2016-01-29 14:15:00,12.56,12.58,12.56,12.58,263940.0,12.56,12.58,12.56,12.58,263940.0
2016-01-29 14:20:00,12.58,12.66,12.58,12.65,605805.0,12.58,12.66,12.58,12.65,605805.0
2016-01-29 14:25:00,12.65,12.67,12.64,12.65,260925.0,12.65,12.67,12.64,12.65,260925.0
2016-01-29 14:30:00,12.65,12.65,12.61,12.64,255810.0,12.65,12.65,12.61,12.64,255810.0
2016-01-29 14:35:00,12.63,12.65,12.62,12.63,196335.0,12.63,12.65,12.62,12.63,196335.0
2016-01-29 14:40:00,12.63,12.65,12.62,12.64,183540.0,12.63,12.65,12.62,12.64,183540.0
2016-01-29 14:45:00,12.65,12.66,12.64,12.64,177255.0,12.65,12.66,12.64,12.64,177255.0
2016-01-29 14:50:00,12.64,12.64,12.59,12.6,258900.0,12.64,12.64,12.59,12.6,258900.0
2016-01-29 14:55:00,12.6,12.61,12.59,12.61,340065.0,12.6,12.61,12.59,12.61,340065.0
2016-01-29 15:00:00,12.61,12.66,12.6,12.66,415200.0,12.61,12.66,12.6,12.66,415200.0
2016-01-29 15:05:00,12.65,12.67,12.63,12.65,319020.0,12.65,12.67,12.63,12.65,319020.0
2016-01-29 15:10:00,12.66,12.7,12.65,12.69,366240.0,12.66,12.7,12.65,12.69,366240.0
2016-01-29 15:15:00,12.68,12.7,12.67,12.7,304260.0,12.68,12.7,12.67,12.7,304260.0
2016-01-29 15:20:00,12.69,12.71,12.68,12.69,199620.0,12.69,12.71,12.68,12.69,199620.0
2016-01-29 15:25:00,12.69,12.71,12.68,12.71,363705.0,12.69,12.71,12.68,12.71,363705.0
2016-01-29 15:30:00,12.71,12.73,12.7,12.71,316395.0,12.71,12.73,12.7,12.71,316395.0
2016-01-29 15:35:00,12.71,12.72,12.7,12.7,488625.0,12.71,12.72,12.7,12.7,488625.0
2016-01-29 15:40:00,12.7,12.72,12.7,12.7,510735.0,12.7,12.72,12.7,12.7,510735.0
2016-01-29 15:45:00,12.71,12.72,12.7,12.71,459720.0,12.71,12.72,12.7,12.71,459720.0
2016-01-29 15:50:00,12.71,12.76,12.71,12.74,925035.0,12.71,12.76,12.71,12.74,925035.0
2016-01-29 15:55:00,12.74,12.78,12.72,12.74,2066910.0,12.74,12.78,12.72,12.74,2066910.0
2016-02-01 09:30:00,12.58,12.59,12.18,12.3,5538705.0,12.58,12.59,12.18,12.3,5538705.0
2016-02-01 09:35:00,12.29,12.46,12.24,12.46,1988385.0,12.29,12.46,12.24,12.46,1988385.0
2016-02-01 09:40:00,12.46,12.52,12.37,12.37,2038035.0,12.46,12.52,12.37,12.37,2038035.0
2016-02-01 09:45:00,12.38,12.38,12.18,12.22,2533575.0,12.38,12.38,12.18,12.22,2533575.0
2016-02-01 09:50:00,12.23,12.37,12.2,12.35,1901010.0,12.23,12.37,12.2,12.35,1901010.0
2016-02-01 09:55:00,12.35,12.42,12.34,12.39,820095.0,12.35,12.42,12.34,12.39,820095.0
2016-02-01 10:00:00,12.4,12.42,12.37,12.4,890730.0,12.4,12.42,12.37,12.4,890730.0
2016-02-01 10:05:00,12.4,12.64,12.39,12.55,2169165.0,12.4,12.64,12.39,12.55,2169165.0
2016-02-01 10:10:00,12.58,12.67,12.55,12.61,1206465.0,12.58,12.67,12.55,12.61,1206465.0
2016-02-01 10:15:00,12.61,12.61,12.53,12.56,777705.0,12.61,12.61,12.53,12.56,777705.0
2016-02-01 10:20:00,12.56,12.73,12.55,12.65,1184115.0,12.56,12.73,12.55,12.65,1184115.0
2016-02-01 10:25:00,12.65,12.67,12.62,12.63,365625.0,12.65,12.67,12.62,12.63,365625.0
2016-02-01 10:30:00,12.64,12.69,12.64,12.67,427200.0,12.64,12.69,12.64,12.67,427200.0
2016-02-01 10:35:00,12.69,12.79,12.68,12.78,1128015.0,12.69,12.79,12.68,12.78,1128015.0
2016-02-01 10:40:00,12.78,12.93,12.75,12.9,2009955.0,12.78,12.93,12.75,12.9,2009955.0
2016-02-01 10:45:00,12.91,12.93,12.83,12.85,1779090.0,12.91,12.93,12.83,12.85,1779090.0
2016-02-01 10:50:00,12.85,12.98,12.85,12.94,1636350.0,12.85,12.98,12.85,12.94,1636350.0
2016-02-01 10:55:00,12.94,13.06,12.92,13.01,1297620.0,12.94,13.06,12.92,13.01,1297620.0
2016-02-01 11:00:00,13.02,13.02,12.97,12.99,844860.0,13.02,13.02,12.97,12.99,844860.0
2016-02-01 11:05:00,12.99,13.11,12.99,13.04,989235.0,12.99,13.11,12.99,13.04,989235.0
2016-02-01 11:10:00,13.04,13.15,13.03,13.13,1660485.0,13.04,13.15,13.03,13.13,1660485.0
2016-02-01 11:15:00,13.13,13.13,13.02,13.05,1382685.0,13.13,13.13,13.02,13.05,1382685.0
2016-02-01 11:20:00,13.06,13.12,13.0,13.12,1235850.0,13.06,13.12,13.0,13.12,1235850.0
2016-02-01 11:25:00,13.12,13.17,13.1,13.12,1330485.0,13.12,13.17,13.1,13.12,1330485.0
2016-02-01 11:30:00,13.13,13.15,13.1,13.13,917925.0,13.13,13.15,13.1,13.13,917925.0
2016-02-01 11:35:00,13.15,13.25,13.15,13.18,2437635.0,13.15,13.25,13.15,13.18,2437635.0
2016-02-01 11:40:00,13.19,13.26,13.16,13.23,796740.0,13.19,13.26,13.16,13.23,796740.0
2016-02-01 11:45:00,13.24,13.25,13.15,13.16,703710.0,13.24,13.25,13.15,13.16,703710.0
2016-02-01 11:50:00,13.16,13.16,13.08,13.11,832950.0,13.16,13.16,13.08,13.11,832950.0
2016-02-01 11:55:00,13.13,13.13,13.04,13.06,984780.0,13.13,13.13,13.04,13.06,984780.0
2016-02-01 12:00:00,13.07,13.11,13.04,13.04,386910.0,13.07,13.11,13.04,13.04,386910.0
2016-02-01 12:05:00,13.04,13.05,12.97,12.98,720795.0,13.04,13.05,12.97,12.98,720795.0
2016-02-01 12:10:00,13.0,13.03,12.98,13.03,384585.0,13.0,13.03,12.98,13.03,384585.0
2016-02-01 12:15:00,13.03,13.04,12.98,13.0,402885.0,13.03,13.04,12.98,13.0,402885.0
2016-02-01 12:20:00,13.0,13.01,12.97,13.01,264345.0,13.0,13.01,12.97,13.01,264345.0
2016-02-01 12:25:00,13.02,13.03,12.98,13.01,362610.0,13.02,13.03,12.98,13.01,362610.0
2016-02-01 12:30:00,13.01,13.14,13.0,13.13,1239825.0,13.01,13.14,13.0,13.13,1239825.0
2016-02-01 12:35:00,13.15,13.15,13.09,13.1,328455.0,13.15,13.15,13.09,13.1,328455.0
2016-02-01 12:40:00,13.1,13.18,13.1,13.16,698790.0,13.1,13.18,13.1,13.16,698790.0
2016-02-01 12:45:00,13.17,13.17,13.04,13.07,543165.0,13.17,13.17,13.04,13.07,543165.0
2016-02-01 12:50:00,13.08,13.12,13.03,13.04,311490.0,13.08,13.12,13.03,13.04,311490.0
2016-02-01 12:55:00,13.04,13.05,13.01,13.05,252450.0,13.04,13.05,13.01,13.05,252450.0
2016-02-01 13:00:00,13.05,13.15,13.05,13.14,356385.0,13.05,13.15,13.05,13.14,356385.0
2016-02-01 13:05:00,13.15,13.15,13.07,13.08,247425.0,13.15,13.15,13.07,13.08,247425.0
2016-02-01 13:10:00,13.09,13.12,13.05,13.07,291450.0,13.09,13.12,13.05,13.07,291450.0
2016-02-01 13:15:00,13.07,13.08,13.02,13.02,198570.0,13.07,13.08,13.02,13.02,198570.0
2016-02-01 13:20:00,13.02,13.1,13.02,13.08,247155.0,13.02,13.1,13.02,13.08,247155.0
2016-02-01 13:25:00,13.08,13.12,13.08,13.1,331965.0,13.08,13.12,13.08,13.1,331965.0
2016-02-01 13:30:00,13.11,13.11,13.03,13.05,254355.0,13.11,13.11,13.03,13.05,254355.0
2016-02-01 13:35:00,13.04,13.07,13.03,13.06,117900.0,13.04,13.07,13.03,13.06,117900.0
2016-02-01 13:40:00,13.06,13.09,13.06,13.08,393090.0,13.06,13.09,13.06,13.08,393090.0
2016-02-01 13:45:00,13.08,13.13,13.07,13.12,248880.0,13.08,13.13,13.07,13.12,248880.0
2016-02-01 13:50:00,13.12,13.13,13.08,13.09,329340.0,13.12,13.13,13.08,13.09,329340.0
2016-02-01 13:55:00,13.1,13.16,13.09,13.15,409125.0,13.1,13.16,13.09,13.15,409125.0
2016-02-01 14:00:00,13.15,13.18,13.1,13.11,532785.0,13.15,13.18,13.1,13.11,532785.0
2016-02-01 14:05:00,13.11,13.11,13.07,13.08,174600.0,13.11,13.11,13.07,13.08,174600.0
2016-02-01 14:10:00,13.08,13.09,13.04,13.04,307365.0,13.08,13.09,13.04,13.04,307365.0
2016-02-01 14:15:00,13.04,13.09,13.03,13.08,206850.0,13.04,13.09,13.03,13.08,206850.0
2016-02-01 14:20:00,13.07,13.1,13.06,13.1,168270.0,13.07,13.1,13.06,13.1,168270.0
2016-02-01 14:25:00,13.09,13.11,13.08,13.09,126975.0,13.09,13.11,13.08,13.09,126975.0
2016-02-01 14:30:00,13.09,13.13,13.09,13.09,138075.0,13.09,13.13,13.09,13.09,138075.0
2016-02-01 14:35:00,13.09,13.11,13.05,13.07,229380.0,13.09,13.11,13.05,13.07,229380.0
2016-02-01 14:40:00,13.07,13.18,13.07,13.16,371790.0,13.07,13.18,13.07,13.16,371790.0
2016-02-01 14:45:00,13.15,13.2,13.15,13.17,613515.0,13.15,13.2,13.15,13.17,613515.0
2016-02-01 14:50:00,13.16,13.21,13.15,13.2,558525.0,13.16,13.21,13.15,13.2,558525.0
2016-02-01 14:55:00,13.2,13.29,13.2,13.28,1394085.0,13.2,13.29,13.2,13.28,1394085.0
2016-02-01 15:00:00,13.28,13.3,13.25,13.26,846720.0,13.28,13.3,13.25,13.26,846720.0
2016-02-01 15:05:00,13.26,13.27,13.24,13.25,505485.0,13.26,13.27,13.24,13.25,505485.0
2016-02-01 15:10:00,13.25,13.25,13.2,13.23,416295.0,13.25,13.25,13.2,13.23,416295.0
2016-02-01 15:15:00,13.23,13.27,13.21,13.27,704805.0,13.23,13.27,13.21,13.27,704805.0
2016-02-01 15:20:00,13.27,13.28,13.25,13.26,637110.0,13.27,13.28,13.25,13.26,637110.0
2016-02-01 15:25:00,13.26,13.27,13.23,13.23,500760.0,13.26,13.27,13.23,13.23,500760.0
2016-02-01 15:30:00,13.23,13.24,13.19,13.19,1076310.0,13.23,13.24,13.19,13.19,1076310.0
2016-02-01 15:35:00,13.2,13.21,13.15,13.15,577290.0,13.2,13.21,13.15,13.15,577290.0
2016-02-01 15:40:00,13.15,13.2,13.15,13.18,466200.0,13.15,13.2,13.15,13.18,466200.0
2016-02-01 15:45:00,13.18,13.2,13.17,13.19,575910.0,13.18,13.2,13.17,13.19,575910.0
2016-02-01 15:50:00,13.18,13.18,13.12,13.13,792480.0,13.18,13.18,13.12,13.13,792480.0
2016-02-01 15:55:00,13.13,13.16,13.11,13.13,1604475.0,13.13,13.16,13.11,13.13,1604475.0
2016-02-02 09:30:00,12.83,12.83,12.64,12.73,2914095.0,12.83,12.83,12.64,12.73,2914095.0
2016-02-02 09:35:00,12.73,12.8,12.62,12.74,2143185.0,12.73,12.8,12.62,12.74,2143185.0
2016-02-02 09:40:00,12.73,12.78,12.67,12.76,1014555.0,12.73,12.78,12.67,12.76,1014555.0
2016-02-02 09:45:00,12.76,12.78,12.7,12.74,721410.0,12.76,12.78,12.7,12.74,721410.0
2016-02-02 09:50:00,12.71,12.72,12.62,12.7,1067760.0,12.71,12.72,12.62,12.7,1067760.0
2016-02-02 09:55:00,12.68,12.7,12.66,12.67,784620.0,12.68,12.7,12.66,12.67,784620.0
2016-02-02 10:00:00,12.67,12.78,12.65,12.76,839925.0,12.67,12.78,12.65,12.76,839925.0
2016-02-02 10:05:00,12.76,12.86,12.74,12.86,1405980.0,12.76,12.86,12.74,12.86,1405980.0
2016-02-02 10:10:00,12.86,12.87,12.76,12.82,1007265.0,12.86,12.87,12.76,12.82,1007265.0
2016-02-02 10:15:00,12.81,12.82,12.7,12.72,545235.0,12.81,12.82,12.7,12.72,545235.0
2016-02-02 10:20:00,12.71,12.75,12.68,12.73,545955.0,12.71,12.75,12.68,12.73,545955.0
2016-02-02 10:25:00,12.73,12.8,12.71,12.75,486255.0,12.73,12.8,12.71,12.75,486255.0
2016-02-02 10:30:00,12.76,12.79,12.74,12.74,411555.0,12.76,12.79,12.74,12.74,411555.0
2016-02-02 10:35:00,12.73,12.74,12.68,12.74,428565.0,12.73,12.74,12.68,12.74,428565.0
2016-02-02 10:40:00,12.73,12.74,12.67,12.67,324720.0,12.73,12.74,12.67,12.67,324720.0
2016-02-02 10:45:00,12.67,12.7,12.63,12.65,1012095.0,12.67,12.7,12.63,12.65,1012095.0
2016-02-02 10:50:00,12.66,12.68,12.58,12.58,979620.0,12.66,12.68,12.58,12.58,979620.0
2016-02-02 10:55:00,12.58,12.62,12.53,12.53,687270.0,12.58,12.62,12.53,12.53,687270.0
2016-02-02 11:00:00,12.54,12.62,12.53,12.62,583245.0,12.54,12.62,12.53,12.62,583245.0
2016-02-02 11:05:00,12.6,12.63,12.57,12.62,513060.0,12.6,12.63,12.57,12.62,513060.0
2016-02-02 11:10:00,12.62,12.63,12.57,12.59,488835.0,12.62,12.63,12.57,12.59,488835.0
2016-02-02 11:15:00,12.59,12.6,12.53,12.54,480105.0,12.59,12.6,12.53,12.54,480105.0
2016-02-02 11:20:00,12.54,12.58,12.54,12.56,407520.0,12.54,12.58,12.54,12.56,407520.0
2016-02-02 11:25:00,12.56,12.58,12.53,12.55,814575.0,12.56,12.58,12.53,12.55,814575.0
2016-02-02 11:30:00,12.55,12.65,12.55,12.62,426570.0,12.55,12.65,12.55,12.62,426570.0
2016-02-02 11:35:00,12.62,12.66,12.6,12.6,409845.0,12.62,12.66,12.6,12.6,409845.0
2016-02-02 11:40:00,12.6,12.62,12.55,12.55,538995.0,12.6,12.62,12.55,12.55,538995.0
2016-02-02 11:45:00,12.56,12.56,12.52,12.52,622125.0,12.56,12.56,12.52,12.52,622125.0
2016-02-02 11:50:00,12.52,12.53,12.5,12.51,455625.0,12.52,12.53,12.5,12.51,455625.0
2016-02-02 11:55:00,12.51,12.51,12.45,12.45,830055.0,12.51,12.51,12.45,12.45,830055.0
2016-02-02 12:00:00,12.45,12.46,12.35,12.35,1302780.0,12.45,12.46,12.35,12.35,1302780.0
2016-02-02 12:05:00,12.34,12.4,12.34,12.39,693885.0,12.34,12.4,12.34,12.39,693885.0
2016-02-02 12:10:00,12.39,12.39,12.33,12.33,908700.0,12.39,12.39,12.33,12.33,908700.0
2016-02-02 12:15:00,12.33,12.34,12.29,12.31,996045.0,12.33,12.34,12.29,12.31,996045.0
2016-02-02 12:20:00,12.32,12.41,12.31,12.4,659775.0,12.32,12.41,12.31,12.4,659775.0
2016-02-02 12:25:00,12.4,12.4,12.3,12.33,665580.0,12.4,12.4,12.3,12.33,665580.0
2016-02-02 12:30:00,12.33,12.34,12.32,12.32,367785.0,12.33,12.34,12.32,12.32,367785.0
2016-02-02 12:35:00,12.32,12.33,12.29,12.32,796305.0,12.32,12.33,12.29,12.32,796305.0
2016-02-02 12:40:00,12.33,12.39,12.31,12.36,616950.0,12.33,12.39,12.31,12.36,616950.0
2016-02-02 12:45:00,12.35,12.41,12.34,12.35,956055.0,12.35,12.41,12.34,12.35,956055.0
2016-02-02 12:50:00,12.34,12.37,12.33,12.36,405270.0,12.34,12.37,12.33,12.36,405270.0
2016-02-02 12:55:00,12.36,12.36,12.32,12.35,320700.0,12.36,12.36,12.32,12.35,320700.0
2016-02-02 13:00:00,12.34,12.34,12.26,12.26,1106385.0,12.34,12.34,12.26,12.26,1106385.0
2016-02-02 13:05:00,12.26,12.28,12.22,12.23,958740.0,12.26,12.28,12.22,12.23,958740.0
2016-02-02 13:10:00,12.22,12.24,12.21,12.22,760695.0,12.22,12.24,12.21,12.22,760695.0
2016-02-02 13:15:00,12.21,12.23,12.19,12.2,1205235.0,12.21,12.23,12.19,12.2,1205235.0
2016-02-02 13:20:00,12.19,12.2,12.16,12.17,1067370.0,12.19,12.2,12.16,12.17,1067370.0
2016-02-02 13:25:00,12.17,12.17,12.15,12.15,1275870.0,12.17,12.17,12.15,12.15,1275870.0
2016-02-02 13:30:00,12.16,12.18,12.14,12.18,1118805.0,12.16,12.18,12.14,12.18,1118805.0
2016-02-02 13:35:00,12.17,12.19,12.14,12.15,753900.0,12.17,12.19,12.14,12.15,753900.0
2016-02-02 13:40:00,12.15,12.18,12.15,12.17,1089630.0,12.15,12.18,12.15,12.17,1089630.0
2016-02-02 13:45:00,12.17,12.19,12.16,12.17,449775.0,12.17,12.19,12.16,12.17,449775.0
2016-02-02 13:50:00,12.16,12.18,12.15,12.17,661875.0,12.16,12.18,12.15,12.17,661875.0
2016-02-02 13:55:00,12.17,12.2,12.17,12.17,818595.0,12.17,12.2,12.17,12.17,818595.0
2016-02-02 14:00:00,12.17,12.19,12.15,12.16,981465.0,12.17,12.19,12.15,12.16,981465.0
2016-02-02 14:05:00,12.16,12.2,12.13,12.17,2014425.0,12.16,12.2,12.13,12.17,2014425.0
2016-02-02 14:10:00,12.17,12.23,12.16,12.22,918315.0,12.17,12.23,12.16,12.22,918315.0
2016-02-02 14:15:00,12.22,12.3,12.21,12.21,1476300.0,12.22,12.3,12.21,12.21,1476300.0
2016-02-02 14:20:00,12.21,12.22,12.13,12.17,1657980.0,12.21,12.22,12.13,12.17,1657980.0
2016-02-02 14:25:00,12.17,12.18,12.13,12.14,628740.0,12.17,12.18,12.13,12.14,628740.0
2016-02-02 14:30:00,12.15,12.15,12.07,12.09,2152830.0,12.15,12.15,12.07,12.09,2152830.0
2016-02-02 14:35:00,12.09,12.17,12.08,12.15,1118715.0,12.09,12.17,12.08,12.15,1118715.0
2016-02-02 14:40:00,12.15,12.19,12.13,12.15,711465.0,12.15,12.19,12.13,12.15,711465.0
2016-02-02 14:45:00,12.15,12.16,12.12,12.15,697230.0,12.15,12.16,12.12,12.15,697230.0
2016-02-02 14:50:00,12.15,12.19,12.13,12.13,534270.0,12.15,12.19,12.13,12.13,534270.0
2016-02-02 14:55:00,12.13,12.13,12.04,12.04,1169325.0,12.13,12.13,12.04,12.04,1169325.0
2016-02-02 15:00:00,12.04,12.07,12.04,12.06,718305.0,12.04,12.07,12.04,12.06,718305.0
2016-02-02 15:05:00,12.06,12.07,12.02,12.03,1122855.0,12.06,12.07,12.02,12.03,1122855.0
2016-02-02 15:10:00,12.03,12.08,12.02,12.06,714315.0,12.03,12.08,12.02,12.06,714315.0
2016-02-02 15:15:00,12.07,12.16,12.06,12.11,1266630.0,12.07,12.16,12.06,12.11,1266630.0
2016-02-02 15:20:00,12.11,12.12,12.06,12.08,827295.0,12.11,12.12,12.06,12.08,827295.0
2016-02-02 15:25:00,12.08,12.18,12.07,12.15,1009995.0,12.08,12.18,12.07,12.15,1009995.0
2016-02-02 15:30:00,12.16,12.2,12.13,12.19,951165.0,12.16,12.2,12.13,12.19,951165.0
2016-02-02 15:35:00,12.18,12.19,12.08,12.09,879510.0,12.18,12.19,12.08,12.09,879510.0
2016-02-02 15:40:00,12.11,12.17,12.09,12.12,687795.0,12.11,12.17,12.09,12.12,687795.0
2016-02-02 15:45:00,12.12,12.19,12.12,12.18,951000.0,12.12,12.19,12.12,12.18,951000.0
2016-02-02 15:50:00,12.18,12.21,12.15,12.21,1959450.0,12.18,12.21,12.15,12.21,1959450.0
2016-02-02 15:55:00,12.21,12.21,12.17,12.18,1999800.0,12.21,12.21,12.17,12.18,1999800.0
2016-02-03 09:30:00,12.24,12.26,11.81,11.86,3694860.0,12.24,12.26,11.81,11.86,3694860.0
2016-02-03 09:35:00,11.86,11.88,11.67,11.77,5011350.0,11.86,11.88,11.67,11.77,5011350.0
2016-02-03 09:40:00,11.77,11.78,11.59,11.65,4393170.0,11.77,11.78,11.59,11.65,4393170.0
2016-02-03 09:45:00,11.65,11.66,11.52,11.58,3353580.0,11.65,11.66,11.52,11.58,3353580.0
2016-02-03 09:50:00,11.58,11.71,11.57,11.69,2965170.0,11.58,11.71,11.57,11.69,2965170.0
2016-02-03 09:55:00,11.69,11.69,11.55,11.6,1903980.0,11.69,11.69,11.55,11.6,1903980.0
2016-02-03 10:00:00,11.61,11.63,11.53,11.59,2308335.0,11.61,11.63,11.53,11.59,2308335.0
2016-02-03 10:05:00,11.59,11.62,11.47,11.48,2386155.0,11.59,11.62,11.47,11.48,2386155.0
2016-02-03 10:10:00,11.48,11.51,11.37,11.38,3114675.0,11.48,11.51,11.37,11.38,3114675.0
2016-02-03 10:15:00,11.39,11.51,11.38,11.51,2446260.0,11.39,11.51,11.38,11.51,2446260.0
2016-02-03 10:20:00,11.5,11.59,11.48,11.56,2494710.0,11.5,11.59,11.48,11.56,2494710.0
2016-02-03 10:25:00,11.56,11.56,11.49,11.52,1001040.0,11.56,11.56,11.49,11.52,1001040.0
2016-02-03 10:30:00,11.51,11.51,11.41,11.45,1500810.0,11.51,11.51,11.41,11.45,1500810.0
2016-02-03 10:35:00,11.45,11.48,11.4,11.43,1251570.0,11.45,11.48,11.4,11.43,1251570.0
2016-02-03 10:40:00,11.43,11.49,11.43,11.46,1815930.0,11.43,11.49,11.43,11.46,1815930.0
2016-02-03 10:45:00,11.46,11.57,11.46,11.49,1336425.0,11.46,11.57,11.46,11.49,1336425.0
2016-02-03 10:50:00,11.49,11.52,11.46,11.52,1173330.0,11.49,11.52,11.46,11.52,1173330.0
2016-02-03 10:55:00,11.5,11.62,11.5,11.62,2732910.0,11.5,11.62,11.5,11.62,2732910.0
2016-02-03 11:00:00,11.61,11.66,11.58,11.6,1808040.0,11.61,11.66,11.58,11.6,1808040.0
2016-02-03 11:05:00,11.59,11.63,11.51,11.53,798105.0,11.59,11.63,11.51,11.53,798105.0
2016-02-03 11:10:00,11.51,11.54,11.42,11.47,1773330.0,11.51,11.54,11.42,11.47,1773330.0
2016-02-03 11:15:00,11.46,11.53,11.44,11.53,1252380.0,11.46,11.53,11.44,11.53,1252380.0
2016-02-03 11:20:00,11.53,11.59,11.51,11.54,1297200.0,11.53,11.59,11.51,11.54,1297200.0
2016-02-03 11:25:00,11.54,11.58,11.53,11.58,698595.0,11.54,11.58,11.53,11.58,698595.0
2016-02-03 11:30:00,11.58,11.63,11.56,11.62,896760.0,11.58,11.63,11.56,11.62,896760.0
2016-02-03 11:35:00,11.62,11.74,11.6,11.72,1453560.0,11.62,11.74,11.6,11.72,1453560.0
2016-02-03 11:40:00,11.72,11.78,11.71,11.75,1895445.0,11.72,11.78,11.71,11.75,1895445.0
2016-02-03 11:45:00,11.75,11.83,11.75,11.78,1074585.0,11.75,11.83,11.75,11.78,1074585.0
2016-02-03 11:50:00,11.79,11.8,11.62,11.64,2734200.0,11.79,11.8,11.62,11.64,2734200.0
2016-02-03 11:55:00,11.65,11.7,11.64,11.69,561030.0,11.65,11.7,11.64,11.69,561030.0
2016-02-03 12:00:00,11.69,11.81,11.69,11.8,836730.0,11.69,11.81,11.69,11.8,836730.0
2016-02-03 12:05:00,11.79,11.81,11.73,11.78,632460.0,11.79,11.81,11.73,11.78,632460.0
2016-02-03 12:10:00,11.79,11.79,11.74,11.77,474570.0,11.79,11.79,11.74,11.77,474570.0
2016-02-03 12:15:00,11.77,11.8,11.76,11.77,629745.0,11.77,11.8,11.76,11.77,629745.0
2016-02-03 12:20:00,11.77,11.77,11.73,11.75,375420.0,11.77,11.77,11.73,11.75,375420.0
2016-02-03 12:25:00,11.74,11.75,11.67,11.67,609255.0,11.74,11.75,11.67,11.67,609255.0
2016-02-03 12:30:00,11.67,11.67,11.52,11.53,1404930.0,11.67,11.67,11.52,11.53,1404930.0
2016-02-03 12:35:00,11.56,11.59,11.52,11.59,496920.0,11.56,11.59,11.52,11.59,496920.0
2016-02-03 12:40:00,11.58,11.59,11.56,11.56,349095.0,11.58,11.59,11.56,11.56,349095.0
2016-02-03 12:45:00,11.56,11.57,11.53,11.56,640845.0,11.56,11.57,11.53,11.56,640845.0
2016-02-03 12:50:00,11.56,11.58,11.54,11.57,259980.0,11.56,11.58,11.54,11.57,259980.0
2016-02-03 12:55:00,11.56,11.65,11.56,11.61,508035.0,11.56,11.65,11.56,11.61,508035.0
2016-02-03 13:00:00,11.6,11.64,11.6,11.62,642555.0,11.6,11.64,11.6,11.62,642555.0
2016-02-03 13:05:00,11.62,11.62,11.53,11.53,405390.0,11.62,11.62,11.53,11.53,405390.0
2016-02-03 13:10:00,11.53,11.56,11.52,11.55,453195.0,11.53,11.56,11.52,11.55,453195.0
2016-02-03 13:15:00,11.55,11.56,11.51,11.52,235470.0,11.55,11.56,11.51,11.52,235470.0
2016-02-03 13:20:00,11.52,11.52,11.47,11.48,558195.0,11.52,11.52,11.47,11.48,558195.0
2016-02-03 13:25:00,11.49,11.52,11.47,11.48,511245.0,11.49,11.52,11.47,11.48,511245.0
2016-02-03 13:30:00,11.48,11.49,11.4,11.41,1034175.0,11.48,11.49,11.4,11.41,1034175.0
2016-02-03 13:35:00,11.41,11.43,11.4,11.42,444465.0,11.41,11.43,11.4,11.42,444465.0
2016-02-03 13:40:00,11.41,11.45,11.4,11.45,492000.0,11.41,11.45,11.4,11.45,492000.0
2016-02-03 13:45:00,11.44,11.46,11.38,11.41,908115.0,11.44,11.46,11.38,11.41,908115.0
2016-02-03 13:50:00,11.4,11.41,11.39,11.4,582945.0,11.4,11.41,11.39,11.4,582945.0
2016-02-03 13:55:00,11.41,11.43,11.35,11.36,645195.0,11.41,11.43,11.35,11.36,645195.0
2016-02-03 14:00:00,11.35,11.39,11.35,11.36,1665240.0,11.35,11.39,11.35,11.36,1665240.0
2016-02-03 14:05:00,11.37,11.45,11.37,11.42,804240.0,11.37,11.45,11.37,11.42,804240.0
2016-02-03 14:10:00,11.42,11.47,11.42,11.44,644220.0,11.42,11.47,11.42,11.44,644220.0
2016-02-03 14:15:00,11.45,11.45,11.4,11.41,456075.0,11.45,11.45,11.4,11.41,456075.0
2016-02-03 14:20:00,11.42,11.53,11.4,11.53,669075.0,11.42,11.53,11.4,11.53,669075.0
2016-02-03 14:25:00,11.52,11.63,11.51,11.59,1297500.0,11.52,11.63,11.51,11.59,1297500.0
2016-02-03 14:30:00,11.58,11.66,11.58,11.61,1152105.0,11.58,11.66,11.58,11.61,1152105.0
2016-02-03 14:35:00,11.6,11.62,11.54,11.57,754710.0,11.6,11.62,11.54,11.57,754710.0
2016-02-03 14:40:00,11.57,11.62,11.55,11.62,723105.0,11.57,11.62,11.55,11.62,723105.0
2016-02-03 14:45:00,11.63,11.66,11.61,11.64,833220.0,11.63,11.66,11.61,11.64,833220.0
2016-02-03 14:50:00,11.64,11.65,11.54,11.56,582975.0,11.64,11.65,11.54,11.56,582975.0
2016-02-03 14:55:00,11.56,11.63,11.55,11.6,591750.0,11.56,11.63,11.55,11.6,591750.0
2016-02-03 15:00:00,11.61,11.61,11.54,11.58,686325.0,11.61,11.61,11.54,11.58,686325.0
2016-02-03 15:05:00,11.58,11.63,11.57,11.62,644100.0,11.58,11.63,11.57,11.62,644100.0
2016-02-03 15:10:00,11.63,11.66,11.6,11.61,532470.0,11.63,11.66,11.6,11.61,532470.0
2016-02-03 15:15:00,11.61,11.61,11.52,11.56,1233015.0,11.61,11.61,11.52,11.56,1233015.0
2016-02-03 15:20:00,11.56,11.57,11.48,11.49,1080735.0,11.56,11.57,11.48,11.49,1080735.0
2016-02-03 15:25:00,11.49,11.54,11.45,11.5,1175280.0,11.49,11.54,11.45,11.5,1175280.0
2016-02-03 15:30:00,11.5,11.56,11.49,11.56,714330.0,11.5,11.56,11.49,11.56,714330.0
2016-02-03 15:35:00,11.56,11.57,11.49,11.51,828360.0,11.56,11.57,11.49,11.51,828360.0
2016-02-03 15:40:00,11.51,11.54,11.49,11.52,845595.0,11.51,11.54,11.49,11.52,845595.0
2016-02-03 15:45:00,11.52,11.54,11.5,11.54,1426155.0,11.52,11.54,11.5,11.54,1426155.0
2016-02-03 15:50:00,11.55,11.58,11.54,11.58,2057055.0,11.55,11.58,11.54,11.58,2057055.0
2016-02-03 15:55:00,11.58,11.58,11.53,11.57,3106935.0,11.58,11.58,11.53,11.57,3106935.0
2016-02-04 09:30:00,11.38,11.43,11.19,11.24,4195560.0,11.38,11.43,11.19,11.24,4195560.0
2016-02-04 09:35:00,11.25,11.33,11.13,11.19,2075475.0,11.25,11.33,11.13,11.19,2075475.0
2016-02-04 09:40:00,11.2,11.32,11.17,11.21,1710660.0,11.2,11.32,11.17,11.21,1710660.0
2016-02-04 09:45:00,11.21,11.29,11.14,11.26,2124945.0,11.21,11.29,11.14,11.26,2124945.0
2016-02-04 09:50:00,11.25,11.32,11.19,11.28,1138830.0,11.25,11.32,11.19,11.28,1138830.0
2016-02-04 09:55:00,11.28,11.38,11.28,11.36,946680.0,11.28,11.38,11.28,11.36,946680.0
2016-02-04 10:00:00,11.37,11.37,11.22,11.34,962205.0,11.37,11.37,11.22,11.34,962205.0
2016-02-04 10:05:00,11.35,11.5,11.35,11.5,1403325.0,11.35,11.5,11.35,11.5,1403325.0
2016-02-04 10:10:00,11.5,11.65,11.45,11.64,2060565.0,11.5,11.65,11.45,11.64,2060565.0
2016-02-04 10:15:00,11.64,11.66,11.6,11.61,1550355.0,11.64,11.66,11.6,11.61,1550355.0
2016-02-04 10:20:00,11.62,11.68,11.58,11.65,1153320.0,11.62,11.68,11.58,11.65,1153320.0
2016-02-04 10:25:00,11.65,11.7,11.63,11.68,651780.0,11.65,11.7,11.63,11.68,651780.0
2016-02-04 10:30:00,11.69,11.69,11.59,11.68,678465.0,11.69,11.69,11.59,11.68,678465.0
2016-02-04 10:35:00,11.67,11.7,11.65,11.67,666000.0,11.67,11.7,11.65,11.67,666000.0
2016-02-04 10:40:00,11.67,11.68,11.58,11.62,875745.0,11.67,11.68,11.58,11.62,875745.0
2016-02-04 10:45:00,11.62,11.63,11.59,11.63,1022160.0,11.62,11.63,11.59,11.63,1022160.0
2016-02-04 10:50:00,11.63,11.66,11.6,11.63,416130.0,11.63,11.66,11.6,11.63,416130.0
2016-02-04 10:55:00,11.64,11.7,11.62,11.66,561405.0,11.64,11.7,11.62,11.66,561405.0
2016-02-04 11:00:00,11.68,11.68,11.62,11.62,235365.0,11.68,11.68,11.62,11.62,235365.0
2016-02-04 11:05:00,11.62,11.62,11.59,11.6,946980.0,11.62,11.62,11.59,11.6,946980.0
2016-02-04 11:10:00,11.6,11.62,11.55,11.56,484395.0,11.6,11.62,11.55,11.56,484395.0
2016-02-04 11:15:00,11.55,11.56,11.45,11.48,780270.0,11.55,11.56,11.45,11.48,780270.0
2016-02-04 11:20:00,11.49,11.52,11.46,11.52,587070.0,11.49,11.52,11.46,11.52,587070.0
2016-02-04 11:25:00,11.5,11.55,11.48,11.5,451110.0,11.5,11.55,11.48,11.5,451110.0
2016-02-04 11:30:00,11.5,11.5,11.42,11.44,408480.0,11.5,11.5,11.42,11.44,408480.0
2016-02-04 11:35:00,11.44,11.51,11.44,11.48,419925.0,11.44,11.51,11.44,11.48,419925.0
2016-02-04 11:40:00,11.49,11.53,11.48,11.48,449940.0,11.49,11.53,11.48,11.48,449940.0
2016-02-04 11:45:00,11.48,11.49,11.44,11.46,296745.0,11.48,11.49,11.44,11.46,296745.0
2016-02-04 11:50:00,11.46,11.5,11.44,11.47,361575.0,11.46,11.5,11.44,11.47,361575.0
2016-02-04 11:55:00,11.47,11.49,11.44,11.46,294435.0,11.47,11.49,11.44,11.46,294435.0
2016-02-04 12:00:00,11.46,11.52,11.44,11.51,437160.0,11.46,11.52,11.44,11.51,437160.0
2016-02-04 12:05:00,11.51,11.55,11.48,11.53,392070.0,11.51,11.55,11.48,11.53,392070.0
2016-02-04 12:10:00,11.54,11.56,11.52,11.53,459000.0,11.54,11.56,11.52,11.53,459000.0
2016-02-04 12:15:00,11.53,11.54,11.51,11.52,215685.0,11.53,11.54,11.51,11.52,215685.0
2016-02-04 12:20:00,11.53,11.55,11.5,11.53,364995.0,11.53,11.55,11.5,11.53,364995.0
2016-02-04 12:25:00,11.52,11.54,11.49,11.51,703665.0,11.52,11.54,11.49,11.51,703665.0
2016-02-04 12:30:00,11.51,11.53,11.42,11.48,652830.0,11.51,11.53,11.42,11.48,652830.0
2016-02-04 12:35:00,11.48,11.59,11.47,11.58,467070.0,11.48,11.59,11.47,11.58,467070.0
2016-02-04 12:40:00,11.58,11.62,11.53,11.55,493260.0,11.58,11.62,11.53,11.55,493260.0
2016-02-04 12:45:00,11.55,11.58,11.54,11.58,286500.0,11.55,11.58,11.54,11.58,286500.0
2016-02-04 12:50:00,11.58,11.59,11.55,11.57,208470.0,11.58,11.59,11.55,11.57,208470.0
2016-02-04 12:55:00,11.58,11.66,11.58,11.6,926430.0,11.58,11.66,11.58,11.6,926430.0
2016-02-04 13:00:00,11.6,11.66,11.59,11.65,715530.0,11.6,11.66,11.59,11.65,715530.0
2016-02-04 13:05:00,11.64,11.66,11.62,11.64,347865.0,11.64,11.66,11.62,11.64,347865.0
2016-02-04 13:10:00,11.65,11.69,11.65,11.66,423255.0,11.65,11.69,11.65,11.66,423255.0
2016-02-04 13:15:00,11.67,11.7,11.64,11.64,547830.0,11.67,11.7,11.64,11.64,547830.0
2016-02-04 13:20:00,11.65,11.66,11.63,11.63,295785.0,11.65,11.66,11.63,11.63,295785.0
2016-02-04 13:25:00,11.62,11.65,11.62,11.65,222855.0,11.62,11.65,11.62,11.65,222855.0
2016-02-04 13:30:00,11.65,11.7,11.65,11.7,243225.0,11.65,11.7,11.65,11.7,243225.0
2016-02-04 13:35:00,11.7,11.73,11.68,11.72,547245.0,11.7,11.73,11.68,11.72,547245.0
2016-02-04 13:40:00,11.72,11.72,11.69,11.7,427770.0,11.72,11.72,11.69,11.7,427770.0
2016-02-04 13:45:00,11.7,11.7,11.64,11.64,373290.0,11.7,11.7,11.64,11.64,373290.0
2016-02-04 13:50:00,11.65,11.67,11.64,11.66,165720.0,11.65,11.67,11.64,11.66,165720.0
2016-02-04 13:55:00,11.66,11.68,11.66,11.67,296565.0,11.66,11.68,11.66,11.67,296565.0
2016-02-04 14:00:00,11.68,11.68,11.59,11.61,392055.0,11.68,11.68,11.59,11.61,392055.0
2016-02-04 14:05:00,11.61,11.63,11.58,11.58,1860630.0,11.61,11.63,11.58,11.58,1860630.0
2016-02-04 14:10:00,11.58,11.65,11.58,11.62,162330.0,11.58,11.65,11.58,11.62,162330.0
2016-02-04 14:15:00,11.64,11.68,11.62,11.67,312555.0,11.64,11.68,11.62,11.67,312555.0
2016-02-04 14:20:00,11.68,11.68,11.63,11.66,224295.0,11.68,11.68,11.63,11.66,224295.0
2016-02-04 14:25:00,11.66,11.66,11.6,11.61,147300.0,11.66,11.66,11.6,11.61,147300.0
2016-02-04 14:30:00,11.62,11.64,11.62,11.63,175680.0,11.62,11.64,11.62,11.63,175680.0
2016-02-04 14:35:00,11.63,11.65,11.57,11.58,300030.0,11.63,11.65,11.57,11.58,300030.0
2016-02-04 14:40:00,11.58,11.6,11.56,11.59,218595.0,11.58,11.6,11.56,11.59,218595.0
2016-02-04 14:45:00,11.59,11.59,11.55,11.56,347700.0,11.59,11.59,11.55,11.56,347700.0
2016-02-04 14:50:00,11.56,11.58,11.54,11.55,268770.0,11.56,11.58,11.54,11.55,268770.0
2016-02-04 14:55:00,11.55,11.64,11.54,11.64,318585.0,11.55,11.64,11.54,11.64,318585.0
2016-02-04 15:00:00,11.63,11.64,11.6,11.61,242370.0,11.63,11.64,11.6,11.61,242370.0
2016-02-04 15:05:00,11.61,11.62,11.57,11.61,404280.0,11.61,11.62,11.57,11.61,404280.0
2016-02-04 15:10:00,11.61,11.66,11.6,11.62,986745.0,11.61,11.66,11.6,11.62,986745.0
2016-02-04 15:15:00,11.63,11.67,11.6,11.61,562320.0,11.63,11.67,11.6,11.61,562320.0
2016-02-04 15:20:00,11.61,11.7,11.59,11.67,860490.0,11.61,11.7,11.59,11.67,860490.0
2016-02-04 15:25:00,11.68,11.68,11.65,11.67,271665.0,11.68,11.68,11.65,11.67,271665.0
2016-02-04 15:30:00,11.66,11.7,11.64,11.65,425280.0,11.66,11.7,11.64,11.65,425280.0
2016-02-04 15:35:00,11.64,11.68,11.62,11.68,301965.0,11.64,11.68,11.62,11.68,301965.0
2016-02-04 15:40:00,11.68,11.7,11.66,11.69,425970.0,11.68,11.7,11.66,11.69,425970.0
2016-02-04 15:45:00,11.69,11.7,11.66,11.66,3005205.0,11.69,11.7,11.66,11.66,3005205.0
2016-02-04 15:50:00,11.67,11.68,11.67,11.68,636240.0,11.67,11.68,11.67,11.68,636240.0
2016-02-04 15:55:00,11.68,11.7,11.68,11.69,1493685.0,11.68,11.7,11.68,11.69,1493685.0
2016-02-05 09:30:00,11.42,11.53,11.33,11.36,2577195.0,11.42,11.53,11.33,11.36,2577195.0
2016-02-05 09:35:00,11.35,11.37,11.25,11.31,2467905.0,11.35,11.37,11.25,11.31,2467905.0
2016-02-05 09:40:00,11.31,11.38,11.31,11.38,1530630.0,11.31,11.38,11.31,11.38,1530630.0
2016-02-05 09:45:00,11.36,11.37,11.22,11.24,3641775.0,11.36,11.37,11.22,11.24,3641775.0
2016-02-05 09:50:00,11.24,11.26,11.19,11.2,2088255.0,11.24,11.26,11.19,11.2,2088255.0
2016-02-05 09:55:00,11.2,11.21,11.14,11.18,3104955.0,11.2,11.21,11.14,11.18,3104955.0
2016-02-05 10:00:00,11.18,11.31,11.18,11.3,3019605.0,11.18,11.31,11.18,11.3,3019605.0
2016-02-05 10:05:00,11.3,11.3,11.14,11.15,1213590.0,11.3,11.3,11.14,11.15,1213590.0
2016-02-05 10:10:00,11.14,11.15,11.02,11.02,3644850.0,11.14,11.15,11.02,11.02,3644850.0
2016-02-05 10:15:00,11.02,11.1,11.02,11.03,1247505.0,11.02,11.1,11.02,11.03,1247505.0
2016-02-05 10:20:00,11.03,11.03,10.95,10.99,2753145.0,11.03,11.03,10.95,10.99,2753145.0
2016-02-05 10:25:00,10.99,11.06,10.99,11.02,1355025.0,10.99,11.06,10.99,11.02,1355025.0
2016-02-05 10:30:00,11.02,11.02,10.95,10.96,2002695.0,11.02,11.02,10.95,10.96,2002695.0
2016-02-05 10:35:00,10.96,11.07,10.93,10.98,2418900.0,10.96,11.07,10.93,10.98,2418900.0
2016-02-05 10:40:00,10.98,11.07,10.97,11.05,1127835.0,10.98,11.07,10.97,11.05,1127835.0
2016-02-05 10:45:00,11.05,11.07,11.02,11.05,1055115.0,11.05,11.07,11.02,11.05,1055115.0
2016-02-05 10:50:00,11.06,11.07,11.0,11.04,1490490.0,11.06,11.07,11.0,11.04,1490490.0
2016-02-05 10:55:00,11.04,11.09,10.98,11.0,1686195.0,11.04,11.09,10.98,11.0,1686195.0
2016-02-05 11:00:00,11.0,11.01,10.93,10.95,2036145.0,11.0,11.01,10.93,10.95,2036145.0
2016-02-05 11:05:00,10.94,10.96,10.92,10.92,1009665.0,10.94,10.96,10.92,10.92,1009665.0
2016-02-05 11:10:00,10.92,10.92,10.82,10.82,2164860.0,10.92,10.92,10.82,10.82,2164860.0
2016-02-05 11:15:00,10.83,10.83,10.75,10.76,2259165.0,10.83,10.83,10.75,10.76,2259165.0
2016-02-05 11:20:00,10.76,10.79,10.72,10.74,2244615.0,10.76,10.79,10.72,10.74,2244615.0
2016-02-05 11:25:00,10.74,10.8,10.73,10.8,1568925.0,10.74,10.8,10.73,10.8,1568925.0
2016-02-05 11:30:00,10.8,10.85,10.79,10.85,1881420.0,10.8,10.85,10.79,10.85,1881420.0
2016-02-05 11:35:00,10.84,10.85,10.8,10.82,753405.0,10.84,10.85,10.8,10.82,753405.0
2016-02-05 11:40:00,10.82,10.82,10.74,10.75,1219140.0,10.82,10.82,10.74,10.75,1219140.0
2016-02-05 11:45:00,10.74,10.75,10.67,10.67,2844075.0,10.74,10.75,10.67,10.67,2844075.0
2016-02-05 11:50:00,10.68,10.76,10.67,10.75,2161350.0,10.68,10.76,10.67,10.75,2161350.0
2016-02-05 11:55:00,10.75,10.82,10.75,10.82,1742415.0,10.75,10.82,10.75,10.82,1742415.0
2016-02-05 12:00:00,10.81,10.87,10.77,10.8,1706955.0,10.81,10.87,10.77,10.8,1706955.0
2016-02-05 12:05:00,10.8,10.84,10.8,10.84,1120950.0,10.8,10.84,10.8,10.84,1120950.0
2016-02-05 12:10:00,10.84,10.85,10.81,10.84,998295.0,10.84,10.85,10.81,10.84,998295.0
2016-02-05 12:15:00,10.83,10.89,10.81,10.88,908985.0,10.83,10.89,10.81,10.88,908985.0
2016-02-05 12:20:00,10.88,10.96,10.88,10.92,1399215.0,10.88,10.96,10.88,10.92,1399215.0
2016-02-05 12:25:00,10.92,10.94,10.9,10.91,608535.0,10.92,10.94,10.9,10.91,608535.0
2016-02-05 12:30:00,10.91,10.93,10.9,10.93,383655.0,10.91,10.93,10.9,10.93,383655.0
2016-02-05 12:35:00,10.93,10.96,10.91,10.94,849525.0,10.93,10.96,10.91,10.94,849525.0
2016-02-05 12:40:00,10.94,10.96,10.91,10.92,715425.0,10.94,10.96,10.91,10.92,715425.0
2016-02-05 12:45:00,10.92,10.93,10.87,10.89,800145.0,10.92,10.93,10.87,10.89,800145.0
2016-02-05 12:50:00,10.89,10.9,10.82,10.82,823425.0,10.89,10.9,10.82,10.82,823425.0
2016-02-05 12:55:00,10.82,10.82,10.77,10.81,1570620.0,10.82,10.82,10.77,10.81,1570620.0
2016-02-05 13:00:00,10.8,10.81,10.77,10.78,566550.0,10.8,10.81,10.77,10.78,566550.0
2016-02-05 13:05:00,10.78,10.81,10.77,10.79,575610.0,10.78,10.81,10.77,10.79,575610.0
2016-02-05 13:10:00,10.8,10.8,10.72,10.72,1716105.0,10.8,10.8,10.72,10.72,1716105.0
2016-02-05 13:15:00,10.72,10.75,10.69,10.72,2226270.0,10.72,10.75,10.69,10.72,2226270.0
2016-02-05 13:20:00,10.71,10.73,10.68,10.7,1146540.0,10.71,10.73,10.68,10.7,1146540.0
2016-02-05 13:25:00,10.7,10.71,10.68,10.68,1177215.0,10.7,10.71,10.68,10.68,1177215.0
2016-02-05 13:30:00,10.68,10.72,10.67,10.72,1692075.0,10.68,10.72,10.67,10.72,1692075.0
2016-02-05 13:35:00,10.72,10.72,10.67,10.67,1197945.0,10.72,10.72,10.67,10.67,1197945.0
2016-02-05 13:40:00,10.67,10.68,10.6,10.61,1674060.0,10.67,10.68,10.6,10.61,1674060.0
2016-02-05 13:45:00,10.61,10.63,10.59,10.61,1034490.0,10.61,10.63,10.59,10.61,1034490.0
2016-02-05 13:50:00,10.61,10.63,10.59,10.63,1078320.0,10.61,10.63,10.59,10.63,1078320.0
2016-02-05 13:55:00,10.63,10.65,10.61,10.61,1251270.0,10.63,10.65,10.61,10.61,1251270.0
2016-02-05 14:00:00,10.62,10.62,10.55,10.55,1044120.0,10.62,10.62,10.55,10.55,1044120.0
2016-02-05 14:05:00,10.55,10.59,10.52,10.59,1800825.0,10.55,10.59,10.52,10.59,1800825.0
2016-02-05 14:10:00,10.59,10.6,10.57,10.57,1048995.0,10.59,10.6,10.57,10.57,1048995.0
2016-02-05 14:15:00,10.57,10.58,10.55,10.57,480135.0,10.57,10.58,10.55,10.57,480135.0
2016-02-05 14:20:00,10.57,10.63,10.57,10.62,720405.0,10.57,10.63,10.57,10.62,720405.0
2016-02-05 14:25:00,10.61,10.63,10.6,10.62,820650.0,10.61,10.63,10.6,10.62,820650.0
2016-02-05 14:30:00,10.62,10.68,10.62,10.68,1763820.0,10.62,10.68,10.62,10.68,1763820.0
2016-02-05 14:35:00,10.67,10.7,10.66,10.7,876630.0,10.67,10.7,10.66,10.7,876630.0
2016-02-05 14:40:00,10.69,10.7,10.62,10.66,1353000.0,10.69,10.7,10.62,10.66,1353000.0
2016-02-05 14:45:00,10.66,10.7,10.66,10.67,736290.0,10.66,10.7,10.66,10.67,736290.0
2016-02-05 14:50:00,10.67,10.67,10.63,10.64,613680.0,10.67,10.67,10.63,10.64,613680.0
2016-02-05 14:55:00,10.64,10.68,10.64,10.67,896505.0,10.64,10.68,10.64,10.67,896505.0
2016-02-05 15:00:00,10.68,10.68,10.64,10.64,712905.0,10.68,10.68,10.64,10.64,712905.0
2016-02-05 15:05:00,10.64,10.68,10.64,10.68,823635.0,10.64,10.68,10.64,10.68,823635.0
2016-02-05 15:10:00,10.68,10.72,10.67,10.72,739980.0,10.68,10.72,10.67,10.72,739980.0
2016-02-05 15:15:00,10.72,10.78,10.71,10.78,1213830.0,10.72,10.78,10.71,10.78,1213830.0
2016-02-05 15:20:00,10.78,10.82,10.76,10.81,1434930.0,10.78,10.82,10.76,10.81,1434930.0
2016-02-05 15:25:00,10.81,10.86,10.78,10.85,1754055.0,10.81,10.86,10.78,10.85,1754055.0
2016-02-05 15:30:00,10.85,10.87,10.84,10.85,1444620.0,10.85,10.87,10.84,10.85,1444620.0
2016-02-05 15:35:00,10.85,10.87,10.85,10.86,2464800.0,10.85,10.87,10.85,10.86,2464800.0
2016-02-05 15:40:00,10.86,10.89,10.85,10.88,1525230.0,10.86,10.89,10.85,10.88,1525230.0
2016-02-05 15:45:00,10.88,10.89,10.86,10.88,1273620.0,10.88,10.89,10.86,10.88,1273620.0
2016-02-05 15:50:00,10.88,10.89,10.8,10.82,2546475.0,10.88,10.89,10.8,10.82,2546475.0
2016-02-05 15:55:00,10.82,10.88,10.81,10.84,2735670.0,10.82,10.88,10.81,10.84,2735670.0
2016-02-08 09:30:00,10.47,10.48,10.03,10.05,8230785.0,10.47,10.48,10.03,10.05,8230785.0
2016-02-08 09:35:00,10.05,10.21,10.02,10.14,4104915.0,10.05,10.21,10.02,10.14,4104915.0
2016-02-08 09:40:00,10.14,10.22,10.05,10.2,3718275.0,10.14,10.22,10.05,10.2,3718275.0
2016-02-08 09:45:00,10.2,10.31,10.14,10.31,3053625.0,10.2,10.31,10.14,10.31,3053625.0
2016-02-08 09:50:00,10.3,10.3,10.2,10.27,2092695.0,10.3,10.3,10.2,10.27,2092695.0
2016-02-08 09:55:00,10.27,10.3,10.22,10.27,2313570.0,10.27,10.3,10.22,10.27,2313570.0
2016-02-08 10:00:00,10.26,10.37,10.25,10.35,1786110.0,10.26,10.37,10.25,10.35,1786110.0
2016-02-08 10:05:00,10.34,10.39,10.29,10.31,1451775.0,10.34,10.39,10.29,10.31,1451775.0
2016-02-08 10:10:00,10.31,10.38,10.24,10.33,2397795.0,10.31,10.38,10.24,10.33,2397795.0
2016-02-08 10:15:00,10.33,10.35,10.21,10.24,1604985.0,10.33,10.35,10.21,10.24,1604985.0
2016-02-08 10:20:00,10.23,10.27,10.2,10.22,1237800.0,10.23,10.27,10.2,10.22,1237800.0
2016-02-08 10:25:00,10.22,10.25,10.12,10.12,1426800.0,10.22,10.25,10.12,10.12,1426800.0
2016-02-08 10:30:00,10.12,10.26,10.11,10.23,1782780.0,10.12,10.26,10.11,10.23,1782780.0
2016-02-08 10:35:00,10.23,10.28,10.2,10.28,1716765.0,10.23,10.28,10.2,10.28,1716765.0
2016-02-08 10:40:00,10.28,10.29,10.26,10.29,1386510.0,10.28,10.29,10.26,10.29,1386510.0
2016-02-08 10:45:00,10.29,10.32,10.27,10.28,1143840.0,10.29,10.32,10.27,10.28,1143840.0
2016-02-08 10:50:00,10.28,10.3,10.27,10.27,1753380.0,10.28,10.3,10.27,10.27,1753380.0
2016-02-08 10:55:00,10.28,10.28,10.23,10.24,1032240.0,10.28,10.28,10.23,10.24,1032240.0
2016-02-08 11:00:00,10.24,10.27,10.22,10.23,1608330.0,10.24,10.27,10.22,10.23,1608330.0
2016-02-08 11:05:00,10.24,10.25,10.18,10.21,2309400.0,10.24,10.25,10.18,10.21,2309400.0
2016-02-08 11:10:00,10.21,10.22,10.15,10.17,1656705.0,10.21,10.22,10.15,10.17,1656705.0
2016-02-08 11:15:00,10.16,10.22,10.16,10.2,814170.0,10.16,10.22,10.16,10.2,814170.0
2016-02-08 11:20:00,10.21,10.21,10.15,10.16,1298190.0,10.21,10.21,10.15,10.16,1298190.0
2016-02-08 11:25:00,10.15,10.2,10.15,10.15,969135.0,10.15,10.2,10.15,10.15,969135.0
2016-02-08 11:30:00,10.15,10.17,10.14,10.17,779970.0,10.15,10.17,10.14,10.17,779970.0
2016-02-08 11:35:00,10.17,10.18,10.14,10.14,940710.0,10.17,10.18,10.14,10.14,940710.0
2016-02-08 11:40:00,10.14,10.15,10.1,10.1,1291020.0,10.14,10.15,10.1,10.1,1291020.0
2016-02-08 11:45:00,10.11,10.11,10.08,10.08,1769985.0,10.11,10.11,10.08,10.08,1769985.0
2016-02-08 11:50:00,10.08,10.08,10.03,10.03,1568130.0,10.08,10.08,10.03,10.03,1568130.0
2016-02-08 11:55:00,10.04,10.09,10.03,10.08,1174710.0,10.04,10.09,10.03,10.08,1174710.0
2016-02-08 12:00:00,10.08,10.09,10.04,10.04,629940.0,10.08,10.09,10.04,10.04,629940.0
2016-02-08 12:05:00,10.04,10.04,10.01,10.01,1361010.0,10.04,10.04,10.01,10.01,1361010.0
2016-02-08 12:10:00,10.01,10.04,10.0,10.01,1719510.0,10.01,10.04,10.0,10.01,1719510.0
2016-02-08 12:15:00,10.02,10.07,10.01,10.06,1047615.0,10.02,10.07,10.01,10.06,1047615.0
2016-02-08 12:20:00,10.06,10.07,10.04,10.06,727920.0,10.06,10.07,10.04,10.06,727920.0
2016-02-08 12:25:00,10.07,10.08,10.04,10.05,958215.0,10.07,10.08,10.04,10.05,958215.0
2016-02-08 12:30:00,10.05,10.13,10.05,10.06,912465.0,10.05,10.13,10.05,10.06,912465.0
2016-02-08 12:35:00,10.07,10.07,10.01,10.01,1740750.0,10.07,10.07,10.01,10.01,1740750.0
2016-02-08 12:40:00,10.01,10.03,10.01,10.03,802590.0,10.01,10.03,10.01,10.03,802590.0
2016-02-08 12:45:00,10.03,10.04,10.02,10.02,501885.0,10.03,10.04,10.02,10.02,501885.0
2016-02-08 12:50:00,10.02,10.03,9.95,9.95,1877070.0,10.02,10.03,9.95,9.95,1877070.0
2016-02-08 12:55:00,9.96,9.96,9.9,9.93,1367130.0,9.96,9.96,9.9,9.93,1367130.0
2016-02-08 13:00:00,9.94,9.94,9.87,9.87,1725720.0,9.94,9.94,9.87,9.87,1725720.0
2016-02-08 13:05:00,9.88,9.91,9.87,9.89,1061475.0,9.88,9.91,9.87,9.89,1061475.0
2016-02-08 13:10:00,9.89,9.89,9.79,9.79,1768605.0,9.89,9.89,9.79,9.79,1768605.0
2016-02-08 13:15:00,9.79,9.81,9.75,9.8,1451700.0,9.79,9.81,9.75,9.8,1451700.0
2016-02-08 13:20:00,9.8,9.82,9.8,9.82,799260.0,9.8,9.82,9.8,9.82,799260.0
2016-02-08 13:25:00,9.82,9.86,9.81,9.86,769290.0,9.82,9.86,9.81,9.86,769290.0
2016-02-08 13:30:00,9.86,9.86,9.81,9.81,875715.0,9.86,9.86,9.81,9.81,875715.0
2016-02-08 13:35:00,9.81,9.82,9.77,9.77,1008510.0,9.81,9.82,9.77,9.77,1008510.0
2016-02-08 13:40:00,9.78,9.78,9.73,9.73,1089090.0,9.78,9.78,9.73,9.73,1089090.0
2016-02-08 13:45:00,9.73,9.79,9.73,9.78,779805.0,9.73,9.79,9.73,9.78,779805.0
2016-02-08 13:50:00,9.78,9.8,9.78,9.8,644340.0,9.78,9.8,9.78,9.8,644340.0
2016-02-08 13:55:00,9.8,9.81,9.78,9.79,452700.0,9.8,9.81,9.78,9.79,452700.0
2016-02-08 14:00:00,9.79,9.83,9.78,9.83,490320.0,9.79,9.83,9.78,9.83,490320.0
2016-02-08 14:05:00,9.83,9.89,9.82,9.87,828285.0,9.83,9.89,9.82,9.87,828285.0
2016-02-08 14:10:00,9.87,9.89,9.84,9.84,886185.0,9.87,9.89,9.84,9.84,886185.0
2016-02-08 14:15:00,9.84,9.86,9.82,9.83,460590.0,9.84,9.86,9.82,9.83,460590.0
2016-02-08 14:20:00,9.83,9.83,9.81,9.82,647445.0,9.83,9.83,9.81,9.82,647445.0
2016-02-08 14:25:00,9.82,9.85,9.82,9.85,465990.0,9.82,9.85,9.82,9.85,465990.0
2016-02-08 14:30:00,9.85,9.85,9.81,9.81,445770.0,9.85,9.85,9.81,9.81,445770.0
2016-02-08 14:35:00,9.81,9.82,9.8,9.8,587145.0,9.81,9.82,9.8,9.8,587145.0
2016-02-08 14:40:00,9.8,9.85,9.79,9.84,570990.0,9.8,9.85,9.79,9.84,570990.0
2016-02-08 14:45:00,9.84,9.87,9.84,9.86,805245.0,9.84,9.87,9.84,9.86,805245.0
2016-02-08 14:50:00,9.86,9.87,9.83,9.84,848070.0,9.86,9.87,9.83,9.84,848070.0
2016-02-08 14:55:00,9.84,9.86,9.84,9.85,530280.0,9.84,9.86,9.84,9.85,530280.0
2016-02-08 15:00:00,9.85,9.86,9.85,9.85,943410.0,9.85,9.86,9.85,9.85,943410.0
2016-02-08 15:05:00,9.85,9.86,9.83,9.83,1161015.0,9.85,9.86,9.83,9.83,1161015.0
2016-02-08 15:10:00,9.83,9.92,9.82,9.91,1714425.0,9.83,9.92,9.82,9.91,1714425.0
2016-02-08 15:15:00,9.91,9.96,9.91,9.94,1926900.0,9.91,9.96,9.91,9.94,1926900.0
2016-02-08 15:20:00,9.93,9.94,9.86,9.87,1241280.0,9.93,9.94,9.86,9.87,1241280.0
2016-02-08 15:25:00,9.87,9.89,9.83,9.84,1470795.0,9.87,9.89,9.83,9.84,1470795.0
2016-02-08 15:30:00,9.84,9.92,9.83,9.92,1525545.0,9.84,9.92,9.83,9.92,1525545.0
2016-02-08 15:35:00,9.92,9.93,9.9,9.9,1147935.0,9.92,9.93,9.9,9.9,1147935.0
2016-02-08 15:40:00,9.9,9.91,9.86,9.87,2380980.0,9.9,9.91,9.86,9.87,2380980.0
2016-02-08 15:45:00,9.87,9.95,9.87,9.92,2951040.0,9.87,9.95,9.87,9.92,2951040.0
2016-02-08 15:50:00,9.92,9.93,9.89,9.9,2409255.0,9.92,9.93,9.89,9.9,2409255.0
2016-02-08 15:55:00,9.9,9.92,9.84,9.87,3405675.0,9.9,9.92,9.84,9.87,3405675.0
2016-02-09 09:30:00,9.49,9.61,9.4,9.6,6187710.0,9.49,9.61,9.4,9.6,6187710.0
2016-02-09 09:35:00,9.6,9.89,9.57,9.89,4391415.0,9.6,9.89,9.57,9.89,4391415.0
2016-02-09 09:40:00,9.89,10.2,9.86,10.2,4420380.0,9.89,10.2,9.86,10.2,4420380.0
2016-02-09 09:45:00,10.19,10.51,10.19,10.46,5951625.0,10.19,10.51,10.19,10.46,5951625.0
2016-02-09 09:50:00,10.46,10.63,10.44,10.58,5654610.0,10.46,10.63,10.44,10.58,5654610.0
2016-02-09 09:55:00,10.58,10.65,10.43,10.5,6530280.0,10.58,10.65,10.43,10.5,6530280.0
2016-02-09 10:00:00,10.5,10.51,10.35,10.38,3405135.0,10.5,10.51,10.35,10.38,3405135.0
2016-02-09 10:05:00,10.38,10.41,10.3,10.37,3405075.0,10.38,10.41,10.3,10.37,3405075.0
2016-02-09 10:10:00,10.36,10.37,10.21,10.27,2417535.0,10.36,10.37,10.21,10.27,2417535.0
2016-02-09 10:15:00,10.27,10.28,10.16,10.27,2112180.0,10.27,10.28,10.16,10.27,2112180.0
2016-02-09 10:20:00,10.26,10.37,10.23,10.36,1829085.0,10.26,10.37,10.23,10.36,1829085.0
2016-02-09 10:25:00,10.37,10.4,10.33,10.38,1630815.0,10.37,10.4,10.33,10.38,1630815.0
2016-02-09 10:30:00,10.39,10.41,10.25,10.26,2640045.0,10.39,10.41,10.25,10.26,2640045.0
2016-02-09 10:35:00,10.26,10.28,10.2,10.25,1478490.0,10.26,10.28,10.2,10.25,1478490.0
2016-02-09 10:40:00,10.26,10.27,10.2,10.24,1007595.0,10.26,10.27,10.2,10.24,1007595.0
2016-02-09 10:45:00,10.22,10.25,10.14,10.14,1624665.0,10.22,10.25,10.14,10.14,1624665.0
2016-02-09 10:50:00,10.14,10.15,9.97,9.98,2403675.0,10.14,10.15,9.97,9.98,2403675.0
2016-02-09 10:55:00,9.97,10.0,9.91,9.94,1739205.0,9.97,10.0,9.91,9.94,1739205.0
2016-02-09 11:00:00,9.94,10.06,9.92,10.01,1741095.0,9.94,10.06,9.92,10.01,1741095.0
2016-02-09 11:05:00,10.03,10.13,10.02,10.12,1088895.0,10.03,10.13,10.02,10.12,1088895.0
2016-02-09 11:10:00,10.13,10.28,10.08,10.11,1624485.0,10.13,10.28,10.08,10.11,1624485.0
2016-02-09 11:15:00,10.11,10.16,10.1,10.11,523305.0,10.11,10.16,10.1,10.11,523305.0
2016-02-09 11:20:00,10.1,10.2,10.1,10.2,560205.0,10.1,10.2,10.1,10.2,560205.0
2016-02-09 11:25:00,10.2,10.22,10.13,10.19,565995.0,10.2,10.22,10.13,10.19,565995.0
2016-02-09 11:30:00,10.18,10.18,10.12,10.15,426375.0,10.18,10.18,10.12,10.15,426375.0
2016-02-09 11:35:00,10.14,10.14,10.07,10.07,542625.0,10.14,10.14,10.07,10.07,542625.0
2016-02-09 11:40:00,10.08,10.14,10.07,10.12,565335.0,10.08,10.14,10.07,10.12,565335.0
2016-02-09 11:45:00,10.13,10.13,10.04,10.04,569370.0,10.13,10.13,10.04,10.04,569370.0
2016-02-09 11:50:00,10.04,10.07,9.97,9.99,884190.0,10.04,10.07,9.97,9.99,884190.0
2016-02-09 11:55:00,10.02,10.02,9.93,9.97,573855.0,10.02,10.02,9.93,9.97,573855.0
2016-02-09 12:00:00,9.97,10.0,9.93,9.96,458700.0,9.97,10.0,9.93,9.96,458700.0
2016-02-09 12:05:00,9.95,10.01,9.93,10.0,470640.0,9.95,10.01,9.93,10.0,470640.0
2016-02-09 12:10:00,10.02,10.02,9.91,9.91,398085.0,10.02,10.02,9.91,9.91,398085.0
2016-02-09 12:15:00,9.9,9.93,9.85,9.85,806910.0,9.9,9.93,9.85,9.85,806910.0
2016-02-09 12:20:00,9.86,9.91,9.86,9.88,295710.0,9.86,9.91,9.86,9.88,295710.0
2016-02-09 12:25:00,9.9,9.91,9.85,9.86,769065.0,9.9,9.91,9.85,9.86,769065.0
2016-02-09 12:30:00,9.86,9.88,9.84,9.86,602895.0,9.86,9.88,9.84,9.86,602895.0
2016-02-09 12:35:00,9.86,9.89,9.84,9.86,712860.0,9.86,9.89,9.84,9.86,712860.0
2016-02-09 12:40:00,9.86,10.01,9.86,9.96,2454510.0,9.86,10.01,9.86,9.96,2454510.0
2016-02-09 12:45:00,9.96,10.05,9.93,10.01,1306695.0,9.96,10.05,9.93,10.01,1306695.0
2016-02-09 12:50:00,10.0,10.06,10.0,10.02,506685.0,10.0,10.06,10.0,10.02,506685.0
2016-02-09 12:55:00,10.02,10.02,9.91,9.92,835815.0,10.02,10.02,9.91,9.92,835815.0
2016-02-09 13:00:00,9.92,9.95,9.85,9.87,829575.0,9.92,9.95,9.85,9.87,829575.0
2016-02-09 13:05:00,9.86,9.86,9.8,9.81,1128285.0,9.86,9.86,9.8,9.81,1128285.0
2016-02-09 13:10:00,9.8,9.82,9.77,9.79,901860.0,9.8,9.82,9.77,9.79,901860.0
2016-02-09 13:15:00,9.79,9.8,9.72,9.76,1352295.0,9.79,9.8,9.72,9.76,1352295.0
2016-02-09 13:20:00,9.76,9.79,9.74,9.74,627930.0,9.76,9.79,9.74,9.74,627930.0
2016-02-09 13:25:00,9.74,9.74,9.68,9.71,674355.0,9.74,9.74,9.68,9.71,674355.0
2016-02-09 13:30:00,9.72,9.81,9.72,9.77,679995.0,9.72,9.81,9.72,9.77,679995.0
2016-02-09 13:35:00,9.79,9.79,9.73,9.74,424635.0,9.79,9.79,9.73,9.74,424635.0
2016-02-09 13:40:00,9.74,9.79,9.72,9.77,494610.0,9.74,9.79,9.72,9.77,494610.0
2016-02-09 13:45:00,9.78,9.82,9.76,9.8,724005.0,9.78,9.82,9.76,9.8,724005.0
2016-02-09 13:50:00,9.8,9.86,9.78,9.86,1097460.0,9.8,9.86,9.78,9.86,1097460.0
2016-02-09 13:55:00,9.86,9.9,9.85,9.85,865275.0,9.86,9.9,9.85,9.85,865275.0
2016-02-09 14:00:00,9.84,9.91,9.84,9.89,539715.0,9.84,9.91,9.84,9.89,539715.0
2016-02-09 14:05:00,9.89,9.98,9.88,9.97,1281150.0,9.89,9.98,9.88,9.97,1281150.0
2016-02-09 14:10:00,9.97,9.97,9.9,9.93,881730.0,9.97,9.97,9.9,9.93,881730.0
2016-02-09 14:15:00,9.94,9.96,9.92,9.92,566790.0,9.94,9.96,9.92,9.92,566790.0
2016-02-09 14:20:00,9.93,9.97,9.91,9.97,988290.0,9.93,9.97,9.91,9.97,988290.0
2016-02-09 14:25:00,9.95,9.96,9.91,9.93,505620.0,9.95,9.96,9.91,9.93,505620.0
2016-02-09 14:30:00,9.93,9.96,9.92,9.92,281370.0,9.93,9.96,9.92,9.92,281370.0
2016-02-09 14:35:00,9.92,9.99,9.91,9.96,1068600.0,9.92,9.99,9.91,9.96,1068600.0
2016-02-09 14:40:00,9.96,10.01,9.93,10.01,776025.0,9.96,10.01,9.93,10.01,776025.0
2016-02-09 14:45:00,10.0,10.0,9.97,9.98,511935.0,10.0,10.0,9.97,9.98,511935.0
2016-02-09 14:50:00,9.98,10.03,9.97,10.01,704025.0,9.98,10.03,9.97,10.01,704025.0
2016-02-09 14:55:00,10.01,10.01,9.94,9.98,577500.0,10.01,10.01,9.94,9.98,577500.0
2016-02-09 15:00:00,9.97,10.02,9.97,10.0,706575.0,9.97,10.02,9.97,10.0,706575.0
2016-02-09 15:05:00,10.01,10.12,9.99,10.08,1459170.0,10.01,10.12,9.99,10.08,1459170.0
2016-02-09 15:10:00,10.08,10.09,10.03,10.06,1248030.0,10.08,10.09,10.03,10.06,1248030.0
2016-02-09 15:15:00,10.06,10.08,10.04,10.07,697770.0,10.06,10.08,10.04,10.07,697770.0
2016-02-09 15:20:00,10.06,10.07,9.99,9.99,689265.0,10.06,10.07,9.99,9.99,689265.0
2016-02-09 15:25:00,9.99,10.0,9.91,9.94,921240.0,9.99,10.0,9.91,9.94,921240.0
2016-02-09 15:30:00,9.94,10.0,9.94,9.98,510255.0,9.94,10.0,9.94,9.98,510255.0
2016-02-09 15:35:00,9.97,10.0,9.95,9.96,595335.0,9.97,10.0,9.95,9.96,595335.0
2016-02-09 15:40:00,9.96,9.97,9.89,9.93,975060.0,9.96,9.97,9.89,9.93,975060.0
2016-02-09 15:45:00,9.93,9.93,9.89,9.9,889815.0,9.93,9.93,9.89,9.9,889815.0
2016-02-09 15:50:00,9.9,9.92,9.89,9.9,1565385.0,9.9,9.92,9.89,9.9,1565385.0
2016-02-09 15:55:00,9.9,9.9,9.87,9.87,2468505.0,9.9,9.9,9.87,9.87,2468505.0
2016-02-10 09:30:00,10.03,10.05,9.73,9.76,3865200.0,10.03,10.05,9.73,9.76,3865200.0
2016-02-10 09:35:00,9.74,9.78,9.67,9.71,2391090.0,9.74,9.78,9.67,9.71,2391090.0
2016-02-10 09:40:00,9.72,9.93,9.7,9.89,2248455.0,9.72,9.93,9.7,9.89,2248455.0
2016-02-10 09:45:00,9.87,10.12,9.83,10.11,2616105.0,9.87,10.12,9.83,10.11,2616105.0
2016-02-10 09:50:00,10.1,10.22,10.08,10.12,3689355.0,10.1,10.22,10.08,10.12,3689355.0
2016-02-10 09:55:00,10.11,10.15,10.05,10.14,1691910.0,10.11,10.15,10.05,10.14,1691910.0
2016-02-10 10:00:00,10.14,10.18,10.1,10.11,1726605.0,10.14,10.18,10.1,10.11,1726605.0
2016-02-10 10:05:00,10.09,10.12,10.0,10.04,1273650.0,10.09,10.12,10.0,10.04,1273650.0
2016-02-10 10:10:00,10.05,10.12,10.05,10.07,702240.0,10.05,10.12,10.05,10.07,702240.0
2016-02-10 10:15:00,10.05,10.26,10.05,10.26,2113080.0,10.05,10.26,10.05,10.26,2113080.0
2016-02-10 10:20:00,10.24,10.31,10.2,10.22,2517030.0,10.24,10.31,10.2,10.22,2517030.0
2016-02-10 10:25:00,10.21,10.28,10.21,10.26,969405.0,10.21,10.28,10.21,10.26,969405.0
2016-02-10 10:30:00,10.26,10.33,10.25,10.31,1365225.0,10.26,10.33,10.25,10.31,1365225.0
2016-02-10 10:35:00,10.31,10.31,10.16,10.18,1466535.0,10.31,10.31,10.16,10.18,1466535.0
2016-02-10 10:40:00,10.16,10.17,10.01,10.02,1742010.0,10.16,10.17,10.01,10.02,1742010.0
2016-02-10 10:45:00,10.02,10.05,9.96,10.01,1480350.0,10.02,10.05,9.96,10.01,1480350.0
2016-02-10 10:50:00,10.01,10.01,9.89,9.93,1842465.0,10.01,10.01,9.89,9.93,1842465.0
2016-02-10 10:55:00,9.92,9.93,9.88,9.93,1045230.0,9.92,9.93,9.88,9.93,1045230.0
2016-02-10 11:00:00,9.93,10.02,9.93,10.0,1627875.0,9.93,10.02,9.93,10.0,1627875.0
2016-02-10 11:05:00,9.99,10.02,9.93,9.93,741750.0,9.99,10.02,9.93,9.93,741750.0
2016-02-10 11:10:00,9.94,9.97,9.91,9.92,518685.0,9.94,9.97,9.91,9.92,518685.0
2016-02-10 11:15:00,9.92,9.95,9.9,9.94,507795.0,9.92,9.95,9.9,9.94,507795.0
2016-02-10 11:20:00,9.94,9.95,9.91,9.95,1086960.0,9.94,9.95,9.91,9.95,1086960.0
2016-02-10 11:25:00,9.94,9.95,9.89,9.9,1658535.0,9.94,9.95,9.89,9.9,1658535.0
2016-02-10 11:30:00,9.9,9.93,9.83,9.85,952305.0,9.9,9.93,9.83,9.85,952305.0
2016-02-10 11:35:00,9.86,9.87,9.82,9.82,706515.0,9.86,9.87,9.82,9.82,706515.0
2016-02-10 11:40:00,9.82,9.83,9.77,9.78,1395525.0,9.82,9.83,9.77,9.78,1395525.0
2016-02-10 11:45:00,9.79,9.8,9.74,9.78,909285.0,9.79,9.8,9.74,9.78,909285.0
2016-02-10 11:50:00,9.79,9.89,9.77,9.89,843330.0,9.79,9.89,9.77,9.89,843330.0
2016-02-10 11:55:00,9.89,9.95,9.82,9.83,833385.0,9.89,9.95,9.82,9.83,833385.0
2016-02-10 12:00:00,9.83,9.89,9.82,9.82,358080.0,9.83,9.89,9.82,9.82,358080.0
2016-02-10 12:05:00,9.82,9.85,9.8,9.84,566385.0,9.82,9.85,9.8,9.84,566385.0
2016-02-10 12:10:00,9.84,9.85,9.77,9.8,552060.0,9.84,9.85,9.77,9.8,552060.0
2016-02-10 12:15:00,9.79,9.8,9.76,9.78,431580.0,9.79,9.8,9.76,9.78,431580.0
2016-02-10 12:20:00,9.78,9.89,9.78,9.88,893805.0,9.78,9.89,9.78,9.88,893805.0
2016-02-10 12:25:00,9.88,9.9,9.85,9.88,1101150.0,9.88,9.9,9.85,9.88,1101150.0
2016-02-10 12:30:00,9.88,9.89,9.84,9.86,1018260.0,9.88,9.89,9.84,9.86,1018260.0
2016-02-10 12:35:00,9.85,9.99,9.85,9.93,886515.0,9.85,9.99,9.85,9.93,886515.0
2016-02-10 12:40:00,9.93,9.93,9.87,9.88,487920.0,9.93,9.93,9.87,9.88,487920.0
2016-02-10 12:45:00,9.87,9.89,9.84,9.88,581850.0,9.87,9.89,9.84,9.88,581850.0
2016-02-10 12:50:00,9.88,9.94,9.88,9.91,750285.0,9.88,9.94,9.88,9.91,750285.0
2016-02-10 12:55:00,9.9,9.9,9.86,9.87,782715.0,9.9,9.9,9.86,9.87,782715.0
2016-02-10 13:00:00,9.88,9.91,9.85,9.89,978510.0,9.88,9.91,9.85,9.89,978510.0
2016-02-10 13:05:00,9.89,9.9,9.84,9.86,1210980.0,9.89,9.9,9.84,9.86,1210980.0
2016-02-10 13:10:00,9.85,9.89,9.84,9.88,805560.0,9.85,9.89,9.84,9.88,805560.0
2016-02-10 13:15:00,9.89,9.89,9.86,9.86,998025.0,9.89,9.89,9.86,9.86,998025.0
2016-02-10 13:20:00,9.86,9.87,9.81,9.82,577980.0,9.86,9.87,9.81,9.82,577980.0
2016-02-10 13:25:00,9.82,9.86,9.81,9.84,629655.0,9.82,9.86,9.81,9.84,629655.0
2016-02-10 13:30:00,9.84,9.85,9.8,9.82,1128660.0,9.84,9.85,9.8,9.82,1128660.0
2016-02-10 13:35:00,9.82,9.88,9.81,9.87,829515.0,9.82,9.88,9.81,9.87,829515.0
2016-02-10 13:40:00,9.87,9.91,9.87,9.91,750510.0,9.87,9.91,9.87,9.91,750510.0
2016-02-10 13:45:00,9.9,9.92,9.85,9.86,375825.0,9.9,9.92,9.85,9.86,375825.0
2016-02-10 13:50:00,9.86,9.86,9.82,9.84,571860.0,9.86,9.86,9.82,9.84,571860.0
2016-02-10 13:55:00,9.84,9.84,9.82,9.82,294465.0,9.84,9.84,9.82,9.82,294465.0
2016-02-10 14:00:00,9.82,9.85,9.79,9.81,705705.0,9.82,9.85,9.79,9.81,705705.0
2016-02-10 14:05:00,9.81,9.86,9.81,9.84,343425.0,9.81,9.86,9.81,9.84,343425.0
2016-02-10 14:10:00,9.85,9.86,9.81,9.82,474840.0,9.85,9.86,9.81,9.82,474840.0
2016-02-10 14:15:00,9.83,9.87,9.82,9.87,672120.0,9.83,9.87,9.82,9.87,672120.0
2016-02-10 14:20:00,9.84,9.85,9.82,9.85,487605.0,9.84,9.85,9.82,9.85,487605.0
2016-02-10 14:25:00,9.84,9.87,9.83,9.84,582045.0,9.84,9.87,9.83,9.84,582045.0
2016-02-10 14:30:00,9.84,9.85,9.77,9.77,2112195.0,9.84,9.85,9.77,9.77,2112195.0
2016-02-10 14:35:00,9.77,9.78,9.73,9.73,1212540.0,9.77,9.78,9.73,9.73,1212540.0
2016-02-10 14:40:00,9.73,9.81,9.71,9.81,776655.0,9.73,9.81,9.71,9.81,776655.0
2016-02-10 14:45:00,9.8,9.8,9.75,9.78,781455.0,9.8,9.8,9.75,9.78,781455.0
2016-02-10 14:50:00,9.77,9.78,9.75,9.77,707370.0,9.77,9.78,9.75,9.77,707370.0
2016-02-10 14:55:00,9.77,9.8,9.76,9.8,820080.0,9.77,9.8,9.76,9.8,820080.0
2016-02-10 15:00:00,9.8,9.86,9.8,9.85,1235910.0,9.8,9.86,9.8,9.85,1235910.0
2016-02-10 15:05:00,9.86,9.86,9.79,9.79,864030.0,9.86,9.86,9.79,9.79,864030.0
2016-02-10 15:10:00,9.79,9.82,9.77,9.78,914805.0,9.79,9.82,9.77,9.78,914805.0
2016-02-10 15:15:00,9.77,9.8,9.74,9.76,1282695.0,9.77,9.8,9.74,9.76,1282695.0
2016-02-10 15:20:00,9.76,9.77,9.71,9.77,1812780.0,9.76,9.77,9.71,9.77,1812780.0
2016-02-10 15:25:00,9.76,9.77,9.6,9.6,2754645.0,9.76,9.77,9.6,9.6,2754645.0
2016-02-10 15:30:00,9.6,9.69,9.6,9.67,3370455.0,9.6,9.69,9.6,9.67,3370455.0
2016-02-10 15:35:00,9.67,9.68,9.55,9.55,2641455.0,9.67,9.68,9.55,9.55,2641455.0
2016-02-10 15:40:00,9.56,9.57,9.51,9.53,2667180.0,9.56,9.57,9.51,9.53,2667180.0
2016-02-10 15:45:00,9.53,9.55,9.45,9.52,3401295.0,9.53,9.55,9.45,9.52,3401295.0
2016-02-10 15:50:00,9.51,9.6,9.5,9.59,3399435.0,9.51,9.6,9.5,9.59,3399435.0
2016-02-10 15:55:00,9.59,9.64,9.57,9.58,5560050.0,9.59,9.64,9.57,9.58,5560050.0
2016-02-11 09:30:00,10.13,10.2,9.8,9.97,13276065.0,10.13,10.2,9.8,9.97,13276065.0
2016-02-11 09:35:00,9.97,10.1,9.93,10.06,7663020.0,9.97,10.1,9.93,10.06,7663020.0
2016-02-11 09:40:00,10.06,10.4,10.06,10.39,8199135.0,10.06,10.4,10.06,10.39,8199135.0
2016-02-11 09:45:00,10.39,10.44,10.19,10.27,6861900.0,10.39,10.44,10.19,10.27,6861900.0
2016-02-11 09:50:00,10.28,10.47,10.28,10.4,4484610.0,10.28,10.47,10.28,10.4,4484610.0
2016-02-11 09:55:00,10.41,10.66,10.36,10.63,7398495.0,10.41,10.66,10.36,10.63,7398495.0
2016-02-11 10:00:00,10.63,10.76,10.59,10.73,7755285.0,10.63,10.76,10.59,10.73,7755285.0
2016-02-11 10:05:00,10.73,10.87,10.68,10.72,6273825.0,10.73,10.87,10.68,10.72,6273825.0
2016-02-11 10:10:00,10.72,10.88,10.7,10.79,4681620.0,10.72,10.88,10.7,10.79,4681620.0
2016-02-11 10:15:00,10.79,10.83,10.57,10.61,7084110.0,10.79,10.83,10.57,10.61,7084110.0
2016-02-11 10:20:00,10.6,10.63,10.47,10.61,4432110.0,10.6,10.63,10.47,10.61,4432110.0
2016-02-11 10:25:00,10.61,10.67,10.54,10.58,3220800.0,10.61,10.67,10.54,10.58,3220800.0
2016-02-11 10:30:00,10.59,10.61,10.52,10.54,2595420.0,10.59,10.61,10.52,10.54,2595420.0
2016-02-11 10:35:00,10.53,10.57,10.51,10.51,1432485.0,10.53,10.57,10.51,10.51,1432485.0
2016-02-11 10:40:00,10.51,10.53,10.38,10.42,3115140.0,10.51,10.53,10.38,10.42,3115140.0
2016-02-11 10:45:00,10.43,10.48,10.4,10.41,2459835.0,10.43,10.48,10.4,10.41,2459835.0
2016-02-11 10:50:00,10.42,10.43,10.31,10.33,2457705.0,10.42,10.43,10.31,10.33,2457705.0
2016-02-11 10:55:00,10.33,10.4,10.22,10.24,2108325.0,10.33,10.4,10.22,10.24,2108325.0
2016-02-11 11:00:00,10.24,10.28,10.2,10.25,3713610.0,10.24,10.28,10.2,10.25,3713610.0
2016-02-11 11:05:00,10.24,10.29,10.21,10.27,2151765.0,10.24,10.29,10.21,10.27,2151765.0
2016-02-11 11:10:00,10.25,10.28,10.15,10.17,2221230.0,10.25,10.28,10.15,10.17,2221230.0
2016-02-11 11:15:00,10.18,10.21,10.08,10.19,2961885.0,10.18,10.21,10.08,10.19,2961885.0
2016-02-11 11:20:00,10.18,10.27,10.17,10.24,2438625.0,10.18,10.27,10.17,10.24,2438625.0
2016-02-11 11:25:00,10.23,10.29,10.2,10.25,1398840.0,10.23,10.29,10.2,10.25,1398840.0
2016-02-11 11:30:00,10.25,10.32,10.22,10.26,2612265.0,10.25,10.32,10.22,10.26,2612265.0
2016-02-11 11:35:00,10.25,10.37,10.25,10.36,2852445.0,10.25,10.37,10.25,10.36,2852445.0
2016-02-11 11:40:00,10.37,10.38,10.25,10.29,1543410.0,10.37,10.38,10.25,10.29,1543410.0
2016-02-11 11:45:00,10.3,10.3,10.22,10.25,1087575.0,10.3,10.3,10.22,10.25,1087575.0
2016-02-11 11:50:00,10.24,10.38,10.24,10.36,1893585.0,10.24,10.38,10.24,10.36,1893585.0
2016-02-11 11:55:00,10.36,10.39,10.28,10.3,1044540.0,10.36,10.39,10.28,10.3,1044540.0
2016-02-11 12:00:00,10.3,10.32,10.26,10.29,542040.0,10.3,10.32,10.26,10.29,542040.0
2016-02-11 12:05:00,10.29,10.31,10.24,10.27,1111890.0,10.29,10.31,10.24,10.27,1111890.0
2016-02-11 12:10:00,10.27,10.32,10.25,10.28,498705.0,10.27,10.32,10.25,10.28,498705.0
2016-02-11 12:15:00,10.28,10.29,10.23,10.27,968040.0,10.28,10.29,10.23,10.27,968040.0
2016-02-11 12:20:00,10.27,10.31,10.23,10.24,720420.0,10.27,10.31,10.23,10.24,720420.0
2016-02-11 12:25:00,10.25,10.3,10.23,10.25,1069260.0,10.25,10.3,10.23,10.25,1069260.0
2016-02-11 12:30:00,10.25,10.27,10.23,10.25,1057920.0,10.25,10.27,10.23,10.25,1057920.0
2016-02-11 12:35:00,10.24,10.27,10.22,10.24,758250.0,10.24,10.27,10.22,10.24,758250.0
2016-02-11 12:40:00,10.25,10.25,10.17,10.18,815280.0,10.25,10.25,10.17,10.18,815280.0
2016-02-11 12:45:00,10.18,10.24,10.16,10.2,750630.0,10.18,10.24,10.16,10.2,750630.0
2016-02-11 12:50:00,10.2,10.27,10.19,10.24,986565.0,10.2,10.27,10.19,10.24,986565.0
2016-02-11 12:55:00,10.24,10.27,10.2,10.21,864915.0,10.24,10.27,10.2,10.21,864915.0
2016-02-11 13:00:00,10.21,10.25,10.19,10.2,1140045.0,10.21,10.25,10.19,10.2,1140045.0
2016-02-11 13:05:00,10.19,10.25,10.17,10.17,1012260.0,10.19,10.25,10.17,10.17,1012260.0
2016-02-11 13:10:00,10.18,10.2,10.14,10.16,1542885.0,10.18,10.2,10.14,10.16,1542885.0
2016-02-11 13:15:00,10.15,10.18,10.13,10.17,729570.0,10.15,10.18,10.13,10.17,729570.0
2016-02-11 13:20:00,10.17,10.2,10.16,10.2,1030185.0,10.17,10.2,10.16,10.2,1030185.0
2016-02-11 13:25:00,10.19,10.22,10.16,10.17,1006350.0,10.19,10.22,10.16,10.17,1006350.0
2016-02-11 13:30:00,10.17,10.23,10.16,10.22,550950.0,10.17,10.23,10.16,10.22,550950.0
2016-02-11 13:35:00,10.21,10.22,10.18,10.2,634275.0,10.21,10.22,10.18,10.2,634275.0
2016-02-11 13:40:00,10.2,10.25,10.19,10.25,854850.0,10.2,10.25,10.19,10.25,854850.0
2016-02-11 13:45:00,10.25,10.26,10.23,10.25,734535.0,10.25,10.26,10.23,10.25,734535.0
2016-02-11 13:50:00,10.25,10.27,10.21,10.22,575220.0,10.25,10.27,10.21,10.22,575220.0
2016-02-11 13:55:00,10.22,10.23,10.18,10.19,466305.0,10.22,10.23,10.18,10.19,466305.0
2016-02-11 14:00:00,10.18,10.24,10.18,10.23,1038180.0,10.18,10.24,10.18,10.23,1038180.0
2016-02-11 14:05:00,10.23,10.24,10.2,10.23,775380.0,10.23,10.24,10.2,10.23,775380.0
2016-02-11 14:10:00,10.23,10.23,10.19,10.2,397590.0,10.23,10.23,10.19,10.2,397590.0
2016-02-11 14:15:00,10.2,10.21,10.18,10.18,605790.0,10.2,10.21,10.18,10.18,605790.0
2016-02-11 14:20:00,10.18,10.21,10.17,10.18,1324410.0,10.18,10.21,10.17,10.18,1324410.0
2016-02-11 14:25:00,10.18,10.2,10.16,10.16,701790.0,10.18,10.2,10.16,10.16,701790.0
2016-02-11 14:30:00,10.17,10.19,10.15,10.17,1070145.0,10.17,10.19,10.15,10.17,1070145.0
2016-02-11 14:35:00,10.17,10.19,10.12,10.17,2314155.0,10.17,10.19,10.12,10.17,2314155.0
2016-02-11 14:40:00,10.18,10.18,10.13,10.14,1148460.0,10.18,10.18,10.13,10.14,1148460.0
2016-02-11 14:45:00,10.14,10.22,10.13,10.18,2287290.0,10.14,10.22,10.13,10.18,2287290.0
2016-02-11 14:50:00,10.17,10.29,10.17,10.25,1926675.0,10.17,10.29,10.17,10.25,1926675.0
2016-02-11 14:55:00,10.27,10.27,10.22,10.24,1194495.0,10.27,10.27,10.22,10.24,1194495.0
2016-02-11 15:00:00,10.24,10.27,10.15,10.2,1415610.0,10.24,10.27,10.15,10.2,1415610.0
2016-02-11 15:05:00,10.19,10.21,10.14,10.17,1953360.0,10.19,10.21,10.14,10.17,1953360.0
2016-02-11 15:10:00,10.18,10.21,10.17,10.18,1219680.0,10.18,10.21,10.17,10.18,1219680.0
2016-02-11 15:15:00,10.19,10.2,10.13,10.19,899175.0,10.19,10.2,10.13,10.19,899175.0
2016-02-11 15:20:00,10.19,10.2,10.16,10.16,887280.0,10.19,10.2,10.16,10.16,887280.0
2016-02-11 15:25:00,10.16,10.2,10.15,10.2,1254300.0,10.16,10.2,10.15,10.2,1254300.0
2016-02-11 15:30:00,10.2,10.2,10.15,10.2,1180635.0,10.2,10.2,10.15,10.2,1180635.0
2016-02-11 15:35:00,10.19,10.2,10.17,10.17,1663275.0,10.19,10.2,10.17,10.17,1663275.0
2016-02-11 15:40:00,10.18,10.19,10.14,10.16,2245335.0,10.18,10.19,10.14,10.16,2245335.0
2016-02-11 15:45:00,10.15,10.16,10.13,10.13,2606985.0,10.15,10.16,10.13,10.13,2606985.0
2016-02-11 15:50:00,10.13,10.14,10.07,10.08,3338115.0,10.13,10.14,10.07,10.08,3338115.0
2016-02-11 15:55:00,10.08,10.08,10.0,10.05,5956305.0,10.08,10.08,10.0,10.05,5956305.0
2016-02-12 09:30:00,10.33,10.47,10.31,10.41,3830865.0,10.33,10.47,10.31,10.41,3830865.0
2016-02-12 09:35:00,10.42,10.44,10.2,10.2,1807650.0,10.42,10.44,10.2,10.2,1807650.0
2016-02-12 09:40:00,10.2,10.23,10.1,10.17,2694660.0,10.2,10.23,10.1,10.17,2694660.0
2016-02-12 09:45:00,10.18,10.2,10.04,10.07,1930455.0,10.18,10.2,10.04,10.07,1930455.0
2016-02-12 09:50:00,10.07,10.08,9.93,10.0,2690850.0,10.07,10.08,9.93,10.0,2690850.0
2016-02-12 09:55:00,9.99,10.04,9.88,9.9,2560755.0,9.99,10.04,9.88,9.9,2560755.0
2016-02-12 10:00:00,9.91,9.92,9.78,9.82,2919600.0,9.91,9.92,9.78,9.82,2919600.0
2016-02-12 10:05:00,9.82,9.86,9.72,9.76,2120445.0,9.82,9.86,9.72,9.76,2120445.0
2016-02-12 10:10:00,9.76,9.78,9.67,9.67,4578735.0,9.76,9.78,9.67,9.67,4578735.0
2016-02-12 10:15:00,9.67,9.72,9.61,9.71,3151590.0,9.67,9.72,9.61,9.71,3151590.0
2016-02-12 10:20:00,9.71,9.77,9.65,9.69,3860700.0,9.71,9.77,9.65,9.69,3860700.0
2016-02-12 10:25:00,9.69,9.7,9.58,9.65,3967275.0,9.69,9.7,9.58,9.65,3967275.0
2016-02-12 10:30:00,9.64,9.83,9.63,9.83,4830330.0,9.64,9.83,9.63,9.83,4830330.0
2016-02-12 10:35:00,9.83,9.84,9.7,9.74,2247180.0,9.83,9.84,9.7,9.74,2247180.0
2016-02-12 10:40:00,9.74,9.83,9.71,9.71,1937490.0,9.74,9.83,9.71,9.71,1937490.0
2016-02-12 10:45:00,9.72,9.82,9.68,9.77,1454370.0,9.72,9.82,9.68,9.77,1454370.0
2016-02-12 10:50:00,9.77,9.85,9.77,9.79,1515090.0,9.77,9.85,9.77,9.79,1515090.0
2016-02-12 10:55:00,9.78,9.82,9.78,9.79,1156290.0,9.78,9.82,9.78,9.79,1156290.0
2016-02-12 11:00:00,9.79,9.87,9.79,9.85,2048355.0,9.79,9.87,9.79,9.85,2048355.0
2016-02-12 11:05:00,9.84,9.86,9.83,9.83,708120.0,9.84,9.86,9.83,9.83,708120.0
2016-02-12 11:10:00,9.83,9.88,9.83,9.88,997095.0,9.83,9.88,9.83,9.88,997095.0
2016-02-12 11:15:00,9.88,9.95,9.87,9.91,1671165.0,9.88,9.95,9.87,9.91,1671165.0
2016-02-12 11:20:00,9.92,10.02,9.91,10.01,1879635.0,9.92,10.02,9.91,10.01,1879635.0
2016-02-12 11:25:00,10.01,10.1,10.0,10.09,1813680.0,10.01,10.1,10.0,10.09,1813680.0
2016-02-12 11:30:00,10.09,10.12,10.0,10.01,1266060.0,10.09,10.12,10.0,10.01,1266060.0
2016-02-12 11:35:00,10.0,10.02,9.97,10.0,943545.0,10.0,10.02,9.97,10.0,943545.0
2016-02-12 11:40:00,9.99,10.02,9.98,10.02,641730.0,9.99,10.02,9.98,10.02,641730.0
2016-02-12 11:45:00,10.02,10.03,9.99,9.99,546480.0,10.02,10.03,9.99,9.99,546480.0
2016-02-12 11:50:00,9.99,9.99,9.93,9.94,1309845.0,9.99,9.99,9.93,9.94,1309845.0
2016-02-12 11:55:00,9.94,9.94,9.89,9.89,681600.0,9.94,9.94,9.89,9.89,681600.0
2016-02-12 12:00:00,9.9,9.92,9.87,9.89,569160.0,9.9,9.92,9.87,9.89,569160.0
2016-02-12 12:05:00,9.89,9.98,9.88,9.98,489165.0,9.89,9.98,9.88,9.98,489165.0
2016-02-12 12:10:00,9.97,9.99,9.95,9.96,398835.0,9.97,9.99,9.95,9.96,398835.0
2016-02-12 12:15:00,9.96,9.96,9.92,9.96,354090.0,9.96,9.96,9.92,9.96,354090.0
2016-02-12 12:20:00,9.95,9.98,9.95,9.97,340560.0,9.95,9.98,9.95,9.97,340560.0
2016-02-12 12:25:00,9.97,9.98,9.94,9.94,481485.0,9.97,9.98,9.94,9.94,481485.0
2016-02-12 12:30:00,9.94,9.95,9.9,9.91,487485.0,9.94,9.95,9.9,9.91,487485.0
2016-02-12 12:35:00,9.9,9.93,9.88,9.92,445125.0,9.9,9.93,9.88,9.92,445125.0
2016-02-12 12:40:00,9.93,10.01,9.92,10.01,1071045.0,9.93,10.01,9.92,10.01,1071045.0
2016-02-12 12:45:00,10.01,10.01,9.96,9.97,339900.0,10.01,10.01,9.96,9.97,339900.0
2016-02-12 12:50:00,9.98,10.1,9.97,10.07,975285.0,9.98,10.1,9.97,10.07,975285.0
2016-02-12 12:55:00,10.07,10.08,9.98,9.99,477855.0,10.07,10.08,9.98,9.99,477855.0
2016-02-12 13:00:00,9.99,10.0,9.95,9.96,290130.0,9.99,10.0,9.95,9.96,290130.0
2016-02-12 13:05:00,9.95,9.96,9.89,9.9,428745.0,9.95,9.96,9.89,9.9,428745.0
2016-02-12 13:10:00,9.9,9.92,9.88,9.88,446160.0,9.9,9.92,9.88,9.88,446160.0
2016-02-12 13:15:00,9.88,9.89,9.82,9.82,851955.0,9.88,9.89,9.82,9.82,851955.0
2016-02-12 13:20:00,9.82,9.85,9.81,9.81,408135.0,9.82,9.85,9.81,9.81,408135.0
2016-02-12 13:25:00,9.81,9.86,9.81,9.82,843270.0,9.81,9.86,9.81,9.82,843270.0
2016-02-12 13:30:00,9.83,9.85,9.82,9.83,366750.0,9.83,9.85,9.82,9.83,366750.0
2016-02-12 13:35:00,9.83,9.86,9.81,9.81,517275.0,9.83,9.86,9.81,9.81,517275.0
2016-02-12 13:40:00,9.82,9.84,9.8,9.84,446385.0,9.82,9.84,9.8,9.84,446385.0
2016-02-12 13:45:00,9.84,9.87,9.84,9.85,208770.0,9.84,9.87,9.84,9.85,208770.0
2016-02-12 13:50:00,9.85,9.86,9.82,9.83,302355.0,9.85,9.86,9.82,9.83,302355.0
2016-02-12 13:55:00,9.82,9.84,9.82,9.83,242925.0,9.82,9.84,9.82,9.83,242925.0
2016-02-12 14:00:00,9.84,9.89,9.84,9.87,282090.0,9.84,9.89,9.84,9.87,282090.0
2016-02-12 14:05:00,9.87,9.91,9.87,9.89,611340.0,9.87,9.91,9.87,9.89,611340.0
2016-02-12 14:10:00,9.9,9.95,9.88,9.94,561960.0,9.9,9.95,9.88,9.94,561960.0
2016-02-12 14:15:00,9.94,9.95,9.91,9.91,435750.0,9.94,9.95,9.91,9.91,435750.0
2016-02-12 14:20:00,9.91,9.95,9.91,9.95,521295.0,9.91,9.95,9.91,9.95,521295.0
2016-02-12 14:25:00,9.94,10.01,9.94,9.99,907320.0,9.94,10.01,9.94,9.99,907320.0
2016-02-12 14:30:00,9.98,10.0,9.97,9.97,680490.0,9.98,10.0,9.97,9.97,680490.0
2016-02-12 14:35:00,9.97,9.97,9.94,9.95,463185.0,9.97,9.97,9.94,9.95,463185.0
2016-02-12 14:40:00,9.95,9.97,9.95,9.97,568665.0,9.95,9.97,9.95,9.97,568665.0
2016-02-12 14:45:00,9.97,10.0,9.97,9.99,632265.0,9.97,10.0,9.97,9.99,632265.0
2016-02-12 14:50:00,9.98,10.03,9.98,10.01,721515.0,9.98,10.03,9.98,10.01,721515.0
2016-02-12 14:55:00,10.02,10.02,9.98,9.98,391365.0,10.02,10.02,9.98,9.98,391365.0
2016-02-12 15:00:00,9.97,10.02,9.97,10.01,381150.0,9.97,10.02,9.97,10.01,381150.0
2016-02-12 15:05:00,10.01,10.04,10.01,10.03,637170.0,10.01,10.04,10.01,10.03,637170.0
2016-02-12 15:10:00,10.04,10.06,10.03,10.06,749940.0,10.04,10.06,10.03,10.06,749940.0
2016-02-12 15:15:00,10.06,10.11,10.06,10.11,1015620.0,10.06,10.11,10.06,10.11,1015620.0
2016-02-12 15:20:00,10.11,10.14,10.1,10.13,1383240.0,10.11,10.14,10.1,10.13,1383240.0
2016-02-12 15:25:00,10.13,10.14,10.06,10.09,1034850.0,10.13,10.14,10.06,10.09,1034850.0
2016-02-12 15:30:00,10.09,10.11,10.02,10.04,1064580.0,10.09,10.11,10.02,10.04,1064580.0
2016-02-12 15:35:00,10.03,10.05,10.01,10.02,546285.0,10.03,10.05,10.01,10.02,546285.0
2016-02-12 15:40:00,10.02,10.05,10.0,10.03,950955.0,10.02,10.05,10.0,10.03,950955.0
2016-02-12 15:45:00,10.03,10.06,10.03,10.05,909870.0,10.03,10.06,10.03,10.05,909870.0
2016-02-12 15:50:00,10.05,10.06,10.04,10.06,901320.0,10.05,10.06,10.04,10.06,901320.0
2016-02-12 15:55:00,10.06,10.08,10.04,10.07,1905270.0,10.06,10.08,10.04,10.07,1905270.0
2016-02-16 09:30:00,10.58,10.65,10.49,10.5,4179660.0,10.58,10.65,10.49,10.5,4179660.0
2016-02-16 09:35:00,10.5,10.55,10.48,10.52,2465655.0,10.5,10.55,10.48,10.52,2465655.0
2016-02-16 09:40:00,10.52,10.86,10.5,10.77,4980990.0,10.52,10.86,10.5,10.77,4980990.0
2016-02-16 09:45:00,10.78,10.85,10.7,10.71,2859120.0,10.78,10.85,10.7,10.71,2859120.0
2016-02-16 09:50:00,10.7,10.76,10.7,10.73,2379270.0,10.7,10.76,10.7,10.73,2379270.0
2016-02-16 09:55:00,10.73,10.73,10.6,10.62,2222835.0,10.73,10.73,10.6,10.62,2222835.0
2016-02-16 10:00:00,10.64,10.68,10.54,10.58,1673955.0,10.64,10.68,10.54,10.58,1673955.0
2016-02-16 10:05:00,10.58,10.6,10.53,10.6,2087130.0,10.58,10.6,10.53,10.6,2087130.0
2016-02-16 10:10:00,10.59,10.64,10.57,10.62,732600.0,10.59,10.64,10.57,10.62,732600.0
2016-02-16 10:15:00,10.62,10.63,10.54,10.56,716895.0,10.62,10.63,10.54,10.56,716895.0
2016-02-16 10:20:00,10.54,10.59,10.52,10.53,493215.0,10.54,10.59,10.52,10.53,493215.0
2016-02-16 10:25:00,10.54,10.54,10.45,10.45,1560975.0,10.54,10.54,10.45,10.45,1560975.0
2016-02-16 10:30:00,10.45,10.61,10.44,10.6,1014375.0,10.45,10.61,10.44,10.6,1014375.0
2016-02-16 10:35:00,10.6,10.64,10.55,10.58,1181895.0,10.6,10.64,10.55,10.58,1181895.0
2016-02-16 10:40:00,10.58,10.6,10.55,10.58,842820.0,10.58,10.6,10.55,10.58,842820.0
2016-02-16 10:45:00,10.58,10.58,10.52,10.52,686865.0,10.58,10.58,10.52,10.52,686865.0
2016-02-16 10:50:00,10.53,10.55,10.48,10.49,719820.0,10.53,10.55,10.48,10.49,719820.0
2016-02-16 10:55:00,10.5,10.5,10.47,10.49,597210.0,10.5,10.5,10.47,10.49,597210.0
2016-02-16 11:00:00,10.49,10.52,10.46,10.47,394440.0,10.49,10.52,10.46,10.47,394440.0
2016-02-16 11:05:00,10.47,10.47,10.4,10.41,1068375.0,10.47,10.47,10.4,10.41,1068375.0
2016-02-16 11:10:00,10.42,10.42,10.35,10.38,991710.0,10.42,10.42,10.35,10.38,991710.0
2016-02-16 11:15:00,10.38,10.43,10.37,10.42,657105.0,10.38,10.43,10.37,10.42,657105.0
2016-02-16 11:20:00,10.43,10.43,10.34,10.36,1043250.0,10.43,10.43,10.34,10.36,1043250.0
2016-02-16 11:25:00,10.36,10.37,10.31,10.31,840870.0,10.36,10.37,10.31,10.31,840870.0
2016-02-16 11:30:00,10.33,10.36,10.31,10.33,625875.0,10.33,10.36,10.31,10.33,625875.0
2016-02-16 11:35:00,10.34,10.35,10.27,10.29,581925.0,10.34,10.35,10.27,10.29,581925.0
2016-02-16 11:40:00,10.29,10.33,10.28,10.3,457005.0,10.29,10.33,10.28,10.3,457005.0
2016-02-16 11:45:00,10.31,10.38,10.31,10.36,703440.0,10.31,10.38,10.31,10.36,703440.0
2016-02-16 11:50:00,10.36,10.43,10.34,10.39,774015.0,10.36,10.43,10.34,10.39,774015.0
2016-02-16 11:55:00,10.4,10.42,10.38,10.4,911595.0,10.4,10.42,10.38,10.4,911595.0
2016-02-16 12:00:00,10.4,10.46,10.39,10.43,1104405.0,10.4,10.46,10.39,10.43,1104405.0
2016-02-16 12:05:00,10.43,10.44,10.38,10.39,516090.0,10.43,10.44,10.38,10.39,516090.0
2016-02-16 12:10:00,10.39,10.39,10.33,10.33,633000.0,10.39,10.39,10.33,10.33,633000.0
2016-02-16 12:15:00,10.33,10.35,10.29,10.31,617220.0,10.33,10.35,10.29,10.31,617220.0
2016-02-16 12:20:00,10.3,10.35,10.3,10.34,271545.0,10.3,10.35,10.3,10.34,271545.0
2016-02-16 12:25:00,10.33,10.35,10.29,10.32,413835.0,10.33,10.35,10.29,10.32,413835.0
2016-02-16 12:30:00,10.32,10.37,10.32,10.35,183570.0,10.32,10.37,10.32,10.35,183570.0
2016-02-16 12:35:00,10.34,10.36,10.31,10.33,207555.0,10.34,10.36,10.31,10.33,207555.0
2016-02-16 12:40:00,10.32,10.35,10.31,10.34,336000.0,10.32,10.35,10.31,10.34,336000.0
2016-02-16 12:45:00,10.34,10.35,10.31,10.32,232005.0,10.34,10.35,10.31,10.32,232005.0
2016-02-16 12:50:00,10.33,10.36,10.32,10.36,235050.0,10.33,10.36,10.32,10.36,235050.0
2016-02-16 12:55:00,10.36,10.39,10.35,10.36,346395.0,10.36,10.39,10.35,10.36,346395.0
2016-02-16 13:00:00,10.34,10.36,10.34,10.36,126315.0,10.34,10.36,10.34,10.36,126315.0
2016-02-16 13:05:00,10.36,10.38,10.33,10.35,279360.0,10.36,10.38,10.33,10.35,279360.0
2016-02-16 13:10:00,10.35,10.36,10.33,10.33,536415.0,10.35,10.36,10.33,10.33,536415.0
2016-02-16 13:15:00,10.33,10.36,10.32,10.36,152145.0,10.33,10.36,10.32,10.36,152145.0
2016-02-16 13:20:00,10.35,10.36,10.34,10.35,448875.0,10.35,10.36,10.34,10.35,448875.0
2016-02-16 13:25:00,10.34,10.34,10.31,10.33,698610.0,10.34,10.34,10.31,10.33,698610.0
2016-02-16 13:30:00,10.33,10.36,10.32,10.34,593940.0,10.33,10.36,10.32,10.34,593940.0
2016-02-16 13:35:00,10.34,10.35,10.32,10.34,205515.0,10.34,10.35,10.32,10.34,205515.0
2016-02-16 13:40:00,10.34,10.36,10.32,10.33,330315.0,10.34,10.36,10.32,10.33,330315.0
2016-02-16 13:45:00,10.33,10.35,10.32,10.33,544515.0,10.33,10.35,10.32,10.33,544515.0
2016-02-16 13:50:00,10.33,10.4,10.33,10.39,378105.0,10.33,10.4,10.33,10.39,378105.0
2016-02-16 13:55:00,10.38,10.44,10.38,10.39,702705.0,10.38,10.44,10.38,10.39,702705.0
2016-02-16 14:00:00,10.38,10.43,10.38,10.41,358830.0,10.38,10.43,10.38,10.41,358830.0
2016-02-16 14:05:00,10.4,10.41,10.35,10.36,461910.0,10.4,10.41,10.35,10.36,461910.0
2016-02-16 14:10:00,10.36,10.41,10.36,10.36,374340.0,10.36,10.41,10.36,10.36,374340.0
2016-02-16 14:15:00,10.35,10.38,10.35,10.36,271320.0,10.35,10.38,10.35,10.36,271320.0
2016-02-16 14:20:00,10.36,10.36,10.34,10.35,380550.0,10.36,10.36,10.34,10.35,380550.0
2016-02-16 14:25:00,10.35,10.36,10.32,10.35,1084290.0,10.35,10.36,10.32,10.35,1084290.0
2016-02-16 14:30:00,10.35,10.36,10.32,10.33,510240.0,10.35,10.36,10.32,10.33,510240.0
2016-02-16 14:35:00,10.32,10.35,10.29,10.31,965475.0,10.32,10.35,10.29,10.31,965475.0
2016-02-16 14:40:00,10.3,10.37,10.3,10.35,1188615.0,10.3,10.37,10.3,10.35,1188615.0
2016-02-16 14:45:00,10.35,10.35,10.31,10.32,828975.0,10.35,10.35,10.31,10.32,828975.0
2016-02-16 14:50:00,10.32,10.35,10.31,10.32,515355.0,10.32,10.35,10.31,10.32,515355.0
2016-02-16 14:55:00,10.32,10.34,10.31,10.34,529080.0,10.32,10.34,10.31,10.34,529080.0
2016-02-16 15:00:00,10.34,10.37,10.34,10.36,604080.0,10.34,10.37,10.34,10.36,604080.0
2016-02-16 15:05:00,10.37,10.38,10.34,10.36,976380.0,10.37,10.38,10.34,10.36,976380.0
2016-02-16 15:10:00,10.36,10.37,10.34,10.37,252810.0,10.36,10.37,10.34,10.37,252810.0
2016-02-16 15:15:00,10.38,10.39,10.37,10.37,530955.0,10.38,10.39,10.37,10.37,530955.0
2016-02-16 15:20:00,10.37,10.42,10.37,10.4,973215.0,10.37,10.42,10.37,10.4,973215.0
2016-02-16 15:25:00,10.42,10.42,10.37,10.38,693180.0,10.42,10.42,10.37,10.38,693180.0
2016-02-16 15:30:00,10.37,10.38,10.34,10.34,1022070.0,10.37,10.38,10.34,10.34,1022070.0
2016-02-16 15:35:00,10.34,10.35,10.32,10.32,1153830.0,10.34,10.35,10.32,10.32,1153830.0
2016-02-16 15:40:00,10.32,10.35,10.31,10.32,1220055.0,10.32,10.35,10.31,10.32,1220055.0
2016-02-16 15:45:00,10.32,10.33,10.3,10.33,1307505.0,10.32,10.33,10.3,10.33,1307505.0
2016-02-16 15:50:00,10.33,10.36,10.3,10.34,1438125.0,10.33,10.36,10.3,10.34,1438125.0
2016-02-16 15:55:00,10.34,10.36,10.32,10.33,2576325.0,10.34,10.36,10.32,10.33,2576325.0
2016-02-17 09:30:00,10.6,10.63,10.45,10.51,3206595.0,10.6,10.63,10.45,10.51,3206595.0
2016-02-17 09:35:00,10.51,10.57,10.48,10.56,1213410.0,10.51,10.57,10.48,10.56,1213410.0
2016-02-17 09:40:00,10.54,10.62,10.52,10.59,1785060.0,10.54,10.62,10.52,10.59,1785060.0
2016-02-17 09:45:00,10.59,10.65,10.53,10.54,1562610.0,10.59,10.65,10.53,10.54,1562610.0
2016-02-17 09:50:00,10.54,10.55,10.47,10.52,1245360.0,10.54,10.55,10.47,10.52,1245360.0
2016-02-17 09:55:00,10.52,10.6,10.51,10.6,876885.0,10.52,10.6,10.51,10.6,876885.0
2016-02-17 10:00:00,10.6,10.67,10.6,10.67,2065035.0,10.6,10.67,10.6,10.67,2065035.0
2016-02-17 10:05:00,10.66,10.73,10.66,10.72,2422605.0,10.66,10.73,10.66,10.72,2422605.0
2016-02-17 10:10:00,10.72,10.77,10.71,10.75,2382030.0,10.72,10.77,10.71,10.75,2382030.0
2016-02-17 10:15:00,10.75,10.83,10.74,10.78,2797860.0,10.75,10.83,10.74,10.78,2797860.0
2016-02-17 10:20:00,10.78,10.83,10.78,10.82,1163670.0,10.78,10.83,10.78,10.82,1163670.0
2016-02-17 10:25:00,10.82,10.84,10.78,10.84,1456575.0,10.82,10.84,10.78,10.84,1456575.0
2016-02-17 10:30:00,10.84,10.9,10.82,10.9,2377875.0,10.84,10.9,10.82,10.9,2377875.0
2016-02-17 10:35:00,10.89,11.0,10.89,10.98,2715750.0,10.89,11.0,10.89,10.98,2715750.0
2016-02-17 10:40:00,10.98,11.0,10.94,10.98,1873050.0,10.98,11.0,10.94,10.98,1873050.0
2016-02-17 10:45:00,10.99,11.01,10.95,10.95,1464870.0,10.99,11.01,10.95,10.95,1464870.0
2016-02-17 10:50:00,10.96,11.03,10.9,11.03,1396080.0,10.96,11.03,10.9,11.03,1396080.0
2016-02-17 10:55:00,11.02,11.15,11.02,11.12,3397710.0,11.02,11.15,11.02,11.12,3397710.0
2016-02-17 11:00:00,11.13,11.14,11.09,11.1,1765200.0,11.13,11.14,11.09,11.1,1765200.0
2016-02-17 11:05:00,11.11,11.13,11.07,11.07,750810.0,11.11,11.13,11.07,11.07,750810.0
2016-02-17 11:10:00,11.08,11.08,10.99,11.05,1640655.0,11.08,11.08,10.99,11.05,1640655.0
2016-02-17 11:15:00,11.03,11.05,10.99,10.99,993750.0,11.03,11.05,10.99,10.99,993750.0
2016-02-17 11:20:00,10.99,11.0,10.91,10.98,1297725.0,10.99,11.0,10.91,10.98,1297725.0
2016-02-17 11:25:00,10.97,11.0,10.93,11.0,928665.0,10.97,11.0,10.93,11.0,928665.0
2016-02-17 11:30:00,11.0,11.12,10.99,11.09,1295010.0,11.0,11.12,10.99,11.09,1295010.0
2016-02-17 11:35:00,11.07,11.09,11.01,11.04,305160.0,11.07,11.09,11.01,11.04,305160.0
2016-02-17 11:40:00,11.04,11.07,11.0,11.01,421290.0,11.04,11.07,11.0,11.01,421290.0
2016-02-17 11:45:00,11.01,11.02,10.98,10.99,510465.0,11.01,11.02,10.98,10.99,510465.0
2016-02-17 11:50:00,10.99,11.05,10.99,11.02,413265.0,10.99,11.05,10.99,11.02,413265.0
2016-02-17 11:55:00,11.01,11.07,10.99,11.05,530580.0,11.01,11.07,10.99,11.05,530580.0
2016-02-17 12:00:00,11.06,11.06,11.01,11.01,385410.0,11.06,11.06,11.01,11.01,385410.0
2016-02-17 12:05:00,11.01,11.09,11.0,11.08,640875.0,11.01,11.09,11.0,11.08,640875.0
2016-02-17 12:10:00,11.08,11.13,11.08,11.13,691320.0,11.08,11.13,11.08,11.13,691320.0
2016-02-17 12:15:00,11.13,11.19,11.12,11.18,1148100.0,11.13,11.19,11.12,11.18,1148100.0
2016-02-17 12:20:00,11.18,11.19,11.11,11.11,607845.0,11.18,11.19,11.11,11.11,607845.0
2016-02-17 12:25:00,11.13,11.21,11.13,11.2,747840.0,11.13,11.21,11.13,11.2,747840.0
2016-02-17 12:30:00,11.21,11.22,11.15,11.19,764235.0,11.21,11.22,11.15,11.19,764235.0
2016-02-17 12:35:00,11.19,11.19,11.12,11.13,317070.0,11.19,11.19,11.12,11.13,317070.0
2016-02-17 12:40:00,11.12,11.15,11.1,11.12,589005.0,11.12,11.15,11.1,11.12,589005.0
2016-02-17 12:45:00,11.12,11.17,11.11,11.16,322005.0,11.12,11.17,11.11,11.16,322005.0
2016-02-17 12:50:00,11.16,11.16,11.11,11.13,612000.0,11.16,11.16,11.11,11.13,612000.0
2016-02-17 12:55:00,11.13,11.14,11.09,11.14,275610.0,11.13,11.14,11.09,11.14,275610.0
2016-02-17 13:00:00,11.13,11.14,11.1,11.12,228345.0,11.13,11.14,11.1,11.12,228345.0
2016-02-17 13:05:00,11.12,11.16,11.11,11.16,395250.0,11.12,11.16,11.11,11.16,395250.0
2016-02-17 13:10:00,11.17,11.18,11.14,11.18,733410.0,11.17,11.18,11.14,11.18,733410.0
2016-02-17 13:15:00,11.18,11.2,11.17,11.17,602535.0,11.18,11.2,11.17,11.17,602535.0
2016-02-17 13:20:00,11.17,11.21,11.15,11.2,572955.0,11.17,11.21,11.15,11.2,572955.0
2016-02-17 13:25:00,11.19,11.2,11.17,11.18,306480.0,11.19,11.2,11.17,11.18,306480.0
2016-02-17 13:30:00,11.18,11.21,11.18,11.19,635805.0,11.18,11.21,11.18,11.19,635805.0
2016-02-17 13:35:00,11.19,11.2,11.15,11.15,255960.0,11.19,11.2,11.15,11.15,255960.0
2016-02-17 13:40:00,11.15,11.16,11.11,11.12,318450.0,11.15,11.16,11.11,11.12,318450.0
2016-02-17 13:45:00,11.13,11.14,11.11,11.13,281490.0,11.13,11.14,11.11,11.13,281490.0
2016-02-17 13:50:00,11.13,11.13,11.11,11.11,337455.0,11.13,11.13,11.11,11.11,337455.0
2016-02-17 13:55:00,11.1,11.11,11.1,11.1,182130.0,11.1,11.11,11.1,11.1,182130.0
2016-02-17 14:00:00,11.1,11.15,11.08,11.15,872580.0,11.1,11.15,11.08,11.15,872580.0
2016-02-17 14:05:00,11.14,11.18,11.14,11.17,559335.0,11.14,11.18,11.14,11.17,559335.0
2016-02-17 14:10:00,11.18,11.2,11.16,11.17,573540.0,11.18,11.2,11.16,11.17,573540.0
2016-02-17 14:15:00,11.17,11.23,11.17,11.18,610215.0,11.17,11.23,11.17,11.18,610215.0
2016-02-17 14:20:00,11.19,11.23,11.18,11.21,425475.0,11.19,11.23,11.18,11.21,425475.0
2016-02-17 14:25:00,11.21,11.23,11.19,11.21,429150.0,11.21,11.23,11.19,11.21,429150.0
2016-02-17 14:30:00,11.22,11.28,11.21,11.28,987480.0,11.22,11.28,11.21,11.28,987480.0
2016-02-17 14:35:00,11.27,11.29,11.2,11.25,713595.0,11.27,11.29,11.2,11.25,713595.0
2016-02-17 14:40:00,11.24,11.28,11.23,11.27,388935.0,11.24,11.28,11.23,11.27,388935.0
2016-02-17 14:45:00,11.28,11.28,11.23,11.25,460815.0,11.28,11.28,11.23,11.25,460815.0
2016-02-17 14:50:00,11.25,11.25,11.21,11.24,433665.0,11.25,11.25,11.21,11.24,433665.0
2016-02-17 14:55:00,11.23,11.26,11.22,11.24,419205.0,11.23,11.26,11.22,11.24,419205.0
2016-02-17 15:00:00,11.25,11.28,11.21,11.22,575505.0,11.25,11.28,11.21,11.22,575505.0
2016-02-17 15:05:00,11.22,11.23,11.19,11.21,288390.0,11.22,11.23,11.19,11.21,288390.0
2016-02-17 15:10:00,11.21,11.23,11.2,11.22,379245.0,11.21,11.23,11.2,11.22,379245.0
2016-02-17 15:15:00,11.22,11.23,11.21,11.23,327570.0,11.22,11.23,11.21,11.23,327570.0
2016-02-17 15:20:00,11.23,11.23,11.2,11.22,495795.0,11.23,11.23,11.2,11.22,495795.0
2016-02-17 15:25:00,11.22,11.26,11.21,11.26,634200.0,11.22,11.26,11.21,11.26,634200.0
2016-02-17 15:30:00,11.26,11.26,11.22,11.23,667470.0,11.26,11.26,11.22,11.23,667470.0
2016-02-17 15:35:00,11.23,11.25,11.2,11.24,762285.0,11.23,11.25,11.2,11.24,762285.0
2016-02-17 15:40:00,11.25,11.25,11.22,11.23,743850.0,11.25,11.25,11.22,11.23,743850.0
2016-02-17 15:45:00,11.23,11.23,11.21,11.22,779760.0,11.23,11.23,11.21,11.22,779760.0
2016-02-17 15:50:00,11.22,11.25,11.22,11.25,1576755.0,11.22,11.25,11.22,11.25,1576755.0
2016-02-17 15:55:00,11.25,11.26,11.22,11.25,2506920.0,11.25,11.26,11.22,11.25,2506920.0
2016-02-18 09:30:00,11.52,11.53,11.33,11.44,4274100.0,11.52,11.53,11.33,11.44,4274100.0
2016-02-18 09:35:00,11.43,11.44,11.17,11.18,2473830.0,11.43,11.44,11.17,11.18,2473830.0
2016-02-18 09:40:00,11.17,11.23,11.11,11.11,1583280.0,11.17,11.23,11.11,11.11,1583280.0
2016-02-18 09:45:00,11.12,11.19,11.1,11.18,938505.0,11.12,11.19,11.1,11.18,938505.0
2016-02-18 09:50:00,11.18,11.39,11.17,11.38,2560665.0,11.18,11.39,11.17,11.38,2560665.0
2016-02-18 09:55:00,11.38,11.38,11.22,11.34,1151940.0,11.38,11.38,11.22,11.34,1151940.0
2016-02-18 10:00:00,11.32,11.37,11.22,11.34,1009350.0,11.32,11.37,11.22,11.34,1009350.0
2016-02-18 10:05:00,11.35,11.36,11.16,11.16,1249305.0,11.35,11.36,11.16,11.16,1249305.0
2016-02-18 10:10:00,11.16,11.32,11.15,11.26,751740.0,11.16,11.32,11.15,11.26,751740.0
2016-02-18 10:15:00,11.28,11.36,11.21,11.35,733365.0,11.28,11.36,11.21,11.35,733365.0
2016-02-18 10:20:00,11.34,11.35,11.25,11.28,715665.0,11.34,11.35,11.25,11.28,715665.0
2016-02-18 10:25:00,11.29,11.33,11.27,11.33,699900.0,11.29,11.33,11.27,11.33,699900.0
2016-02-18 10:30:00,11.33,11.38,11.3,11.34,1407465.0,11.33,11.38,11.3,11.34,1407465.0
2016-02-18 10:35:00,11.35,11.36,11.29,11.35,1099605.0,11.35,11.36,11.29,11.35,1099605.0
2016-02-18 10:40:00,11.36,11.36,11.26,11.33,1052880.0,11.36,11.36,11.26,11.33,1052880.0
2016-02-18 10:45:00,11.32,11.34,11.28,11.29,447825.0,11.32,11.34,11.28,11.29,447825.0
2016-02-18 10:50:00,11.28,11.32,11.28,11.29,497205.0,11.28,11.32,11.28,11.29,497205.0
2016-02-18 10:55:00,11.29,11.32,11.27,11.28,538305.0,11.29,11.32,11.27,11.28,538305.0
2016-02-18 11:00:00,11.28,11.28,11.16,11.18,1659750.0,11.28,11.28,11.16,11.18,1659750.0
2016-02-18 11:05:00,11.18,11.19,11.12,11.15,917130.0,11.18,11.19,11.12,11.15,917130.0
2016-02-18 11:10:00,11.13,11.18,11.13,11.17,686655.0,11.13,11.18,11.13,11.17,686655.0
2016-02-18 11:15:00,11.18,11.23,11.13,11.13,997095.0,11.18,11.23,11.13,11.13,997095.0
2016-02-18 11:20:00,11.13,11.13,11.04,11.07,641445.0,11.13,11.13,11.04,11.07,641445.0
2016-02-18 11:25:00,11.07,11.1,11.03,11.07,1020885.0,11.07,11.1,11.03,11.07,1020885.0
2016-02-18 11:30:00,11.07,11.13,11.05,11.13,596610.0,11.07,11.13,11.05,11.13,596610.0
2016-02-18 11:35:00,11.12,11.13,11.08,11.09,396435.0,11.12,11.13,11.08,11.09,396435.0
2016-02-18 11:40:00,11.09,11.15,11.09,11.12,200190.0,11.09,11.15,11.09,11.12,200190.0
2016-02-18 11:45:00,11.12,11.13,11.08,11.09,187290.0,11.12,11.13,11.08,11.09,187290.0
2016-02-18 11:50:00,11.09,11.1,11.05,11.07,457545.0,11.09,11.1,11.05,11.07,457545.0
2016-02-18 11:55:00,11.07,11.16,11.07,11.16,345105.0,11.07,11.16,11.07,11.16,345105.0
2016-02-18 12:00:00,11.16,11.16,11.09,11.13,208485.0,11.16,11.16,11.09,11.13,208485.0
2016-02-18 12:05:00,11.14,11.16,11.11,11.16,198975.0,11.14,11.16,11.11,11.16,198975.0
2016-02-18 12:10:00,11.16,11.18,11.11,11.11,376485.0,11.16,11.18,11.11,11.11,376485.0
2016-02-18 12:15:00,11.11,11.12,11.07,11.08,265245.0,11.11,11.12,11.07,11.08,265245.0
2016-02-18 12:20:00,11.07,11.11,11.07,11.1,236925.0,11.07,11.11,11.07,11.1,236925.0
2016-02-18 12:25:00,11.11,11.15,11.1,11.12,536415.0,11.11,11.15,11.1,11.12,536415.0
2016-02-18 12:30:00,11.13,11.17,11.12,11.15,271260.0,11.13,11.17,11.12,11.15,271260.0
2016-02-18 12:35:00,11.15,11.16,11.14,11.16,258420.0,11.15,11.16,11.14,11.16,258420.0
2016-02-18 12:40:00,11.16,11.16,11.09,11.09,187605.0,11.16,11.16,11.09,11.09,187605.0
2016-02-18 12:45:00,11.1,11.1,11.08,11.08,136860.0,11.1,11.1,11.08,11.08,136860.0
2016-02-18 12:50:00,11.09,11.11,11.08,11.11,126780.0,11.09,11.11,11.08,11.11,126780.0
2016-02-18 12:55:00,11.11,11.13,11.08,11.08,103350.0,11.11,11.13,11.08,11.08,103350.0
2016-02-18 13:00:00,11.08,11.08,11.06,11.07,305190.0,11.08,11.08,11.06,11.07,305190.0
2016-02-18 13:05:00,11.07,11.11,11.06,11.09,200310.0,11.07,11.11,11.06,11.09,200310.0
2016-02-18 13:10:00,11.1,11.1,11.06,11.06,264180.0,11.1,11.1,11.06,11.06,264180.0
2016-02-18 13:15:00,11.06,11.07,11.03,11.05,236520.0,11.06,11.07,11.03,11.05,236520.0
2016-02-18 13:20:00,11.06,11.06,11.03,11.05,331335.0,11.06,11.06,11.03,11.05,331335.0
2016-02-18 13:25:00,11.05,11.06,11.03,11.04,170685.0,11.05,11.06,11.03,11.04,170685.0
2016-02-18 13:30:00,11.04,11.08,11.04,11.05,189765.0,11.04,11.08,11.04,11.05,189765.0
2016-02-18 13:35:00,11.05,11.06,11.01,11.02,537000.0,11.05,11.06,11.01,11.02,537000.0
2016-02-18 13:40:00,11.02,11.03,11.0,11.01,555675.0,11.02,11.03,11.0,11.01,555675.0
2016-02-18 13:45:00,11.01,11.03,10.99,10.99,738840.0,11.01,11.03,10.99,10.99,738840.0
2016-02-18 13:50:00,10.99,11.02,10.98,11.01,256440.0,10.99,11.02,10.98,11.01,256440.0
2016-02-18 13:55:00,11.01,11.01,10.99,11.01,132495.0,11.01,11.01,10.99,11.01,132495.0
2016-02-18 14:00:00,11.01,11.06,11.01,11.06,302595.0,11.01,11.06,11.01,11.06,302595.0
2016-02-18 14:05:00,11.05,11.08,11.05,11.07,162810.0,11.05,11.08,11.05,11.07,162810.0
2016-02-18 14:10:00,11.07,11.09,11.06,11.09,251700.0,11.07,11.09,11.06,11.09,251700.0
2016-02-18 14:15:00,11.09,11.12,11.08,11.12,353985.0,11.09,11.12,11.08,11.12,353985.0
2016-02-18 14:20:00,11.11,11.14,11.1,11.12,318270.0,11.11,11.14,11.1,11.12,318270.0
2016-02-18 14:25:00,11.12,11.15,11.1,11.15,332655.0,11.12,11.15,11.1,11.15,332655.0
2016-02-18 14:30:00,11.15,11.19,11.15,11.19,457875.0,11.15,11.19,11.15,11.19,457875.0
2016-02-18 14:35:00,11.19,11.2,11.16,11.17,242025.0,11.19,11.2,11.16,11.17,242025.0
2016-02-18 14:40:00,11.17,11.18,11.15,11.15,196380.0,11.17,11.18,11.15,11.15,196380.0
2016-02-18 14:45:00,11.16,11.16,11.13,11.15,137445.0,11.16,11.16,11.13,11.15,137445.0
2016-02-18 14:50:00,11.15,11.2,11.14,11.19,565035.0,11.15,11.2,11.14,11.19,565035.0
2016-02-18 14:55:00,11.19,11.21,11.19,11.21,252600.0,11.19,11.21,11.19,11.21,252600.0
2016-02-18 15:00:00,11.22,11.23,11.16,11.17,527460.0,11.22,11.23,11.16,11.17,527460.0
2016-02-18 15:05:00,11.17,11.2,11.17,11.2,222930.0,11.17,11.2,11.17,11.2,222930.0
2016-02-18 15:10:00,11.19,11.19,11.15,11.16,140025.0,11.19,11.19,11.15,11.16,140025.0
2016-02-18 15:15:00,11.16,11.2,11.16,11.18,329280.0,11.16,11.2,11.16,11.18,329280.0
2016-02-18 15:20:00,11.19,11.2,11.18,11.18,384975.0,11.19,11.2,11.18,11.18,384975.0
2016-02-18 15:25:00,11.18,11.19,11.16,11.18,353460.0,11.18,11.19,11.16,11.18,353460.0
2016-02-18 15:30:00,11.17,11.18,11.14,11.16,254550.0,11.17,11.18,11.14,11.16,254550.0
2016-02-18 15:35:00,11.16,11.17,11.14,11.15,280230.0,11.16,11.17,11.14,11.15,280230.0
2016-02-18 15:40:00,11.15,11.15,11.09,11.11,597015.0,11.15,11.15,11.09,11.11,597015.0
2016-02-18 15:45:00,11.12,11.12,11.09,11.09,483435.0,11.12,11.12,11.09,11.09,483435.0
2016-02-18 15:50:00,11.1,11.13,11.09,11.09,781935.0,11.1,11.13,11.09,11.09,781935.0
2016-02-18 15:55:00,11.1,11.13,11.08,11.12,1446945.0,11.1,11.13,11.08,11.12,1446945.0
2016-02-19 09:30:00,10.91,10.97,10.83,10.9,1863510.0,10.91,10.97,10.83,10.9,1863510.0
2016-02-19 09:35:00,10.9,11.02,10.89,10.98,2185185.0,10.9,11.02,10.89,10.98,2185185.0
2016-02-19 09:40:00,10.97,10.99,10.91,10.97,987210.0,10.97,10.99,10.91,10.97,987210.0
2016-02-19 09:45:00,10.97,11.07,10.95,11.02,1318680.0,10.97,11.07,10.95,11.02,1318680.0
2016-02-19 09:50:00,11.02,11.07,11.0,11.01,569610.0,11.02,11.07,11.0,11.01,569610.0
2016-02-19 09:55:00,11.02,11.12,11.01,11.09,996705.0,11.02,11.12,11.01,11.09,996705.0
2016-02-19 10:00:00,11.1,11.1,10.97,10.98,919035.0,11.1,11.1,10.97,10.98,919035.0
2016-02-19 10:05:00,10.97,11.02,10.94,11.0,603420.0,10.97,11.02,10.94,11.0,603420.0
2016-02-19 10:10:00,11.0,11.03,10.94,10.95,632820.0,11.0,11.03,10.94,10.95,632820.0
2016-02-19 10:15:00,10.95,11.04,10.95,11.01,788925.0,10.95,11.04,10.95,11.01,788925.0
2016-02-19 10:20:00,11.01,11.04,10.95,10.96,568080.0,11.01,11.04,10.95,10.96,568080.0
2016-02-19 10:25:00,10.96,10.97,10.93,10.93,402090.0,10.96,10.97,10.93,10.93,402090.0
2016-02-19 10:30:00,10.93,11.0,10.91,11.0,714000.0,10.93,11.0,10.91,11.0,714000.0
2016-02-19 10:35:00,11.0,11.01,10.94,10.94,362430.0,11.0,11.01,10.94,10.94,362430.0
2016-02-19 10:40:00,10.94,10.98,10.93,10.96,339390.0,10.94,10.98,10.93,10.96,339390.0
2016-02-19 10:45:00,10.96,11.01,10.95,11.0,491790.0,10.96,11.01,10.95,11.0,491790.0
2016-02-19 10:50:00,11.0,11.01,10.93,10.93,351450.0,11.0,11.01,10.93,10.93,351450.0
2016-02-19 10:55:00,10.93,10.97,10.93,10.94,193410.0,10.93,10.97,10.93,10.94,193410.0
2016-02-19 11:00:00,10.93,10.96,10.9,10.94,450375.0,10.93,10.96,10.9,10.94,450375.0
2016-02-19 11:05:00,10.94,10.95,10.91,10.92,472590.0,10.94,10.95,10.91,10.92,472590.0
2016-02-19 11:10:00,10.92,10.96,10.92,10.95,447825.0,10.92,10.96,10.92,10.95,447825.0
2016-02-19 11:15:00,10.95,10.97,10.93,10.96,444630.0,10.95,10.97,10.93,10.96,444630.0
2016-02-19 11:20:00,10.97,10.98,10.95,10.95,543330.0,10.97,10.98,10.95,10.95,543330.0
2016-02-19 11:25:00,10.95,11.03,10.94,11.02,759165.0,10.95,11.03,10.94,11.02,759165.0
2016-02-19 11:30:00,11.03,11.03,11.01,11.02,436290.0,11.03,11.03,11.01,11.02,436290.0
2016-02-19 11:35:00,11.02,11.02,10.97,11.0,209790.0,11.02,11.02,10.97,11.0,209790.0
2016-02-19 11:40:00,11.01,11.03,10.99,11.01,226035.0,11.01,11.03,10.99,11.01,226035.0
2016-02-19 11:45:00,11.0,11.01,10.99,11.0,221400.0,11.0,11.01,10.99,11.0,221400.0
2016-02-19 11:50:00,11.01,11.04,10.99,11.04,123165.0,11.01,11.04,10.99,11.04,123165.0
2016-02-19 11:55:00,11.03,11.03,11.0,11.01,173790.0,11.03,11.03,11.0,11.01,173790.0
2016-02-19 12:00:00,11.01,11.05,11.01,11.02,305790.0,11.01,11.05,11.01,11.02,305790.0
2016-02-19 12:05:00,11.03,11.06,11.02,11.05,272505.0,11.03,11.06,11.02,11.05,272505.0
2016-02-19 12:10:00,11.04,11.09,11.04,11.08,510840.0,11.04,11.09,11.04,11.08,510840.0
2016-02-19 12:15:00,11.08,11.08,11.04,11.04,456765.0,11.08,11.08,11.04,11.04,456765.0
2016-02-19 12:20:00,11.04,11.05,11.03,11.05,63630.0,11.04,11.05,11.03,11.05,63630.0
2016-02-19 12:25:00,11.06,11.06,11.04,11.05,174060.0,11.06,11.06,11.04,11.05,174060.0
2016-02-19 12:30:00,11.05,11.06,11.04,11.06,139830.0,11.05,11.06,11.04,11.06,139830.0
2016-02-19 12:35:00,11.06,11.07,11.04,11.04,186345.0,11.06,11.07,11.04,11.04,186345.0
2016-02-19 12:40:00,11.05,11.07,11.04,11.06,176400.0,11.05,11.07,11.04,11.06,176400.0
2016-02-19 12:45:00,11.07,11.07,11.05,11.07,89775.0,11.07,11.07,11.05,11.07,89775.0
2016-02-19 12:50:00,11.07,11.09,11.07,11.08,204720.0,11.07,11.09,11.07,11.08,204720.0
2016-02-19 12:55:00,11.07,11.1,11.05,11.1,298755.0,11.07,11.1,11.05,11.1,298755.0
2016-02-19 13:00:00,11.1,11.11,11.08,11.08,202080.0,11.1,11.11,11.08,11.08,202080.0
2016-02-19 13:05:00,11.08,11.1,11.03,11.04,221805.0,11.08,11.1,11.03,11.04,221805.0
2016-02-19 13:10:00,11.04,11.08,11.04,11.06,270180.0,11.04,11.08,11.04,11.06,270180.0
2016-02-19 13:15:00,11.06,11.08,11.06,11.08,271320.0,11.06,11.08,11.06,11.08,271320.0
2016-02-19 13:20:00,11.07,11.07,11.04,11.05,318375.0,11.07,11.07,11.04,11.05,318375.0
2016-02-19 13:25:00,11.05,11.07,11.04,11.07,172740.0,11.05,11.07,11.04,11.07,172740.0
2016-02-19 13:30:00,11.06,11.09,11.06,11.09,247410.0,11.06,11.09,11.06,11.09,247410.0
2016-02-19 13:35:00,11.09,11.09,11.06,11.07,116355.0,11.09,11.09,11.06,11.07,116355.0
2016-02-19 13:40:00,11.07,11.08,11.05,11.05,55710.0,11.07,11.08,11.05,11.05,55710.0
2016-02-19 13:45:00,11.06,11.08,11.06,11.08,265155.0,11.06,11.08,11.06,11.08,265155.0
2016-02-19 13:50:00,11.08,11.09,11.05,11.05,234690.0,11.08,11.09,11.05,11.05,234690.0
2016-02-19 13:55:00,11.06,11.06,11.05,11.05,93165.0,11.06,11.06,11.05,11.05,93165.0
2016-02-19 14:00:00,11.05,11.06,11.04,11.06,165345.0,11.05,11.06,11.04,11.06,165345.0
2016-02-19 14:05:00,11.06,11.09,11.06,11.07,408540.0,11.06,11.09,11.06,11.07,408540.0
2016-02-19 14:10:00,11.06,11.08,11.06,11.07,209145.0,11.06,11.08,11.06,11.07,209145.0
2016-02-19 14:15:00,11.07,11.08,11.06,11.07,228000.0,11.07,11.08,11.06,11.07,228000.0
2016-02-19 14:20:00,11.07,11.07,11.05,11.05,177870.0,11.07,11.07,11.05,11.05,177870.0
2016-02-19 14:25:00,11.06,11.06,11.04,11.04,145980.0,11.06,11.06,11.04,11.04,145980.0
2016-02-19 14:30:00,11.04,11.05,11.04,11.05,284250.0,11.04,11.05,11.04,11.05,284250.0
2016-02-19 14:35:00,11.04,11.05,11.03,11.05,155685.0,11.04,11.05,11.03,11.05,155685.0
2016-02-19 14:40:00,11.05,11.05,11.04,11.05,186435.0,11.05,11.05,11.04,11.05,186435.0
2016-02-19 14:45:00,11.05,11.05,11.04,11.04,188100.0,11.05,11.05,11.04,11.04,188100.0
2016-02-19 14:50:00,11.04,11.05,11.02,11.02,255120.0,11.04,11.05,11.02,11.02,255120.0
2016-02-19 14:55:00,11.02,11.02,11.0,11.01,358605.0,11.02,11.02,11.0,11.01,358605.0
2016-02-19 15:00:00,11.01,11.02,11.01,11.01,353700.0,11.01,11.02,11.01,11.01,353700.0
2016-02-19 15:05:00,11.01,11.02,11.01,11.02,211440.0,11.01,11.02,11.01,11.02,211440.0
2016-02-19 15:10:00,11.02,11.03,11.01,11.03,281625.0,11.02,11.03,11.01,11.03,281625.0
2016-02-19 15:15:00,11.03,11.07,11.03,11.06,467565.0,11.03,11.07,11.03,11.06,467565.0
2016-02-19 15:20:00,11.07,11.08,11.06,11.07,518265.0,11.07,11.08,11.06,11.07,518265.0
2016-02-19 15:25:00,11.07,11.09,11.06,11.08,454935.0,11.07,11.09,11.06,11.08,454935.0
2016-02-19 15:30:00,11.08,11.1,11.08,11.09,331515.0,11.08,11.1,11.08,11.09,331515.0
2016-02-19 15:35:00,11.1,11.13,11.09,11.13,547350.0,11.1,11.13,11.09,11.13,547350.0
2016-02-19 15:40:00,11.13,11.17,11.13,11.14,823320.0,11.13,11.17,11.13,11.14,823320.0
2016-02-19 15:45:00,11.14,11.14,11.09,11.13,1037820.0,11.14,11.14,11.09,11.13,1037820.0
2016-02-19 15:50:00,11.14,11.16,11.11,11.12,1191390.0,11.14,11.16,11.11,11.12,1191390.0
2016-02-19 15:55:00,11.12,11.12,11.09,11.1,2374710.0,11.12,11.12,11.09,11.1,2374710.0
2016-02-22 12:05:00,11.91,11.93,11.8,11.82,1152420.0,11.91,11.93,11.8,11.82,1152420.0
2016-02-22 12:10:00,11.82,11.84,11.8,11.82,662490.0,11.82,11.84,11.8,11.82,662490.0
2016-02-22 12:15:00,11.82,11.83,11.75,11.75,479835.0,11.82,11.83,11.75,11.75,479835.0
2016-02-22 12:20:00,11.76,11.83,11.75,11.82,627525.0,11.76,11.83,11.75,11.82,627525.0
2016-02-22 12:25:00,11.8,11.83,11.77,11.82,315690.0,11.8,11.83,11.77,11.82,315690.0
2016-02-22 12:30:00,11.83,11.86,11.82,11.84,408690.0,11.83,11.86,11.82,11.84,408690.0
2016-02-22 12:35:00,11.84,11.86,11.78,11.8,374070.0,11.84,11.86,11.78,11.8,374070.0
2016-02-22 12:40:00,11.79,11.8,11.76,11.77,275040.0,11.79,11.8,11.76,11.77,275040.0
2016-02-22 12:45:00,11.76,11.78,11.74,11.77,269775.0,11.76,11.78,11.74,11.77,269775.0
2016-02-22 12:50:00,11.76,11.78,11.74,11.75,230250.0,11.76,11.78,11.74,11.75,230250.0
2016-02-22 12:55:00,11.76,11.76,11.75,11.75,150090.0,11.76,11.76,11.75,11.75,150090.0
2016-02-22 13:00:00,11.75,11.79,11.74,11.77,392190.0,11.75,11.79,11.74,11.77,392190.0
2016-02-22 13:05:00,11.77,11.78,11.75,11.75,553500.0,11.77,11.78,11.75,11.75,553500.0
2016-02-22 13:10:00,11.75,11.76,11.74,11.75,379950.0,11.75,11.76,11.74,11.75,379950.0
2016-02-22 13:15:00,11.75,11.77,11.75,11.76,274620.0,11.75,11.77,11.75,11.76,274620.0
2016-02-22 13:20:00,11.76,11.84,11.76,11.83,428265.0,11.76,11.84,11.76,11.83,428265.0
2016-02-22 13:25:00,11.83,11.83,11.79,11.79,291525.0,11.83,11.83,11.79,11.79,291525.0
2016-02-22 13:30:00,11.8,11.82,11.79,11.8,204825.0,11.8,11.82,11.79,11.8,204825.0
2016-02-22 13:35:00,11.8,11.83,11.79,11.82,471555.0,11.8,11.83,11.79,11.82,471555.0
2016-02-22 13:40:00,11.82,11.85,11.8,11.84,412605.0,11.82,11.85,11.8,11.84,412605.0
2016-02-22 13:45:00,11.84,11.86,11.83,11.85,582690.0,11.84,11.86,11.83,11.85,582690.0
2016-02-22 13:50:00,11.85,11.85,11.81,11.83,517080.0,11.85,11.85,11.81,11.83,517080.0
2016-02-22 13:55:00,11.83,11.85,11.8,11.82,653025.0,11.83,11.85,11.8,11.82,653025.0
2016-02-22 14:00:00,11.82,11.84,11.81,11.83,263895.0,11.82,11.84,11.81,11.83,263895.0
2016-02-22 14:05:00,11.83,11.83,11.81,11.81,645480.0,11.83,11.83,11.81,11.81,645480.0
2016-02-22 14:10:00,11.81,11.84,11.8,11.83,130425.0,11.81,11.84,11.8,11.83,130425.0
2016-02-22 14:15:00,11.82,11.83,11.78,11.78,555615.0,11.82,11.83,11.78,11.78,555615.0
2016-02-22 14:20:00,11.78,11.8,11.77,11.78,363585.0,11.78,11.8,11.77,11.78,363585.0
2016-02-22 14:25:00,11.78,11.81,11.78,11.8,164775.0,11.78,11.81,11.78,11.8,164775.0
2016-02-22 14:30:00,11.81,11.84,11.8,11.81,431580.0,11.81,11.84,11.8,11.81,431580.0
2016-02-22 14:35:00,11.81,11.83,11.81,11.81,1113060.0,11.81,11.83,11.81,11.81,1113060.0
2016-02-22 14:40:00,11.81,11.83,11.81,11.82,667815.0,11.81,11.83,11.81,11.82,667815.0
2016-02-22 14:45:00,11.81,11.86,11.81,11.84,555480.0,11.81,11.86,11.81,11.84,555480.0
2016-02-22 14:50:00,11.84,11.86,11.82,11.82,550440.0,11.84,11.86,11.82,11.82,550440.0
2016-02-22 14:55:00,11.83,11.85,11.78,11.79,582975.0,11.83,11.85,11.78,11.79,582975.0
2016-02-22 15:00:00,11.79,11.8,11.75,11.77,751605.0,11.79,11.8,11.75,11.77,751605.0
2016-02-22 15:05:00,11.76,11.77,11.75,11.77,317775.0,11.76,11.77,11.75,11.77,317775.0
2016-02-22 15:10:00,11.76,11.8,11.76,11.8,464340.0,11.76,11.8,11.76,11.8,464340.0
2016-02-22 15:15:00,11.8,11.81,11.78,11.78,657225.0,11.8,11.81,11.78,11.78,657225.0
2016-02-22 15:20:00,11.78,11.81,11.77,11.8,396345.0,11.78,11.81,11.77,11.8,396345.0
2016-02-22 15:25:00,11.8,11.83,11.78,11.81,909075.0,11.8,11.83,11.78,11.81,909075.0
2016-02-22 15:30:00,11.8,11.84,11.8,11.84,491400.0,11.8,11.84,11.8,11.84,491400.0
2016-02-22 15:35:00,11.84,11.84,11.81,11.81,527820.0,11.84,11.84,11.81,11.81,527820.0
2016-02-22 15:40:00,11.81,11.83,11.79,11.83,636015.0,11.81,11.83,11.79,11.83,636015.0
2016-02-22 15:45:00,11.82,11.83,11.82,11.82,445830.0,11.82,11.83,11.82,11.82,445830.0
2016-02-22 15:50:00,11.82,11.85,11.82,11.83,1120200.0,11.82,11.85,11.82,11.83,1120200.0
2016-02-22 15:55:00,11.83,11.86,11.81,11.85,2988945.0,11.83,11.86,11.81,11.85,2988945.0
2016-02-23 09:30:00,11.74,11.8,11.58,11.62,2175270.0,11.74,11.8,11.58,11.62,2175270.0
2016-02-23 09:35:00,11.62,11.85,11.62,11.76,2124705.0,11.62,11.85,11.62,11.76,2124705.0
2016-02-23 09:40:00,11.77,11.87,11.76,11.8,3758595.0,11.77,11.87,11.76,11.8,3758595.0
2016-02-23 09:45:00,11.81,11.92,11.79,11.9,2527725.0,11.81,11.92,11.79,11.9,2527725.0
2016-02-23 09:50:00,11.9,11.98,11.89,11.96,3160050.0,11.9,11.98,11.89,11.96,3160050.0
2016-02-23 09:55:00,11.96,12.12,11.96,12.09,3075945.0,11.96,12.12,11.96,12.09,3075945.0
2016-02-23 10:00:00,12.09,12.1,12.03,12.05,2923785.0,12.09,12.1,12.03,12.05,2923785.0
2016-02-23 10:05:00,12.06,12.06,11.85,11.86,2093820.0,12.06,12.06,11.85,11.86,2093820.0
2016-02-23 10:10:00,11.85,11.88,11.77,11.79,1958805.0,11.85,11.88,11.77,11.79,1958805.0
2016-02-23 10:15:00,11.78,11.8,11.74,11.78,1561740.0,11.78,11.8,11.74,11.78,1561740.0
2016-02-23 10:20:00,11.78,11.83,11.77,11.78,1268310.0,11.78,11.83,11.77,11.78,1268310.0
2016-02-23 10:25:00,11.79,11.88,11.78,11.86,1500255.0,11.79,11.88,11.78,11.86,1500255.0
2016-02-23 10:30:00,11.86,11.88,11.85,11.86,1018860.0,11.86,11.88,11.85,11.86,1018860.0
2016-02-23 10:35:00,11.86,11.87,11.83,11.85,946080.0,11.86,11.87,11.83,11.85,946080.0
2016-02-23 10:40:00,11.85,11.86,11.83,11.86,350775.0,11.85,11.86,11.83,11.86,350775.0
2016-02-23 10:45:00,11.85,11.86,11.75,11.76,757605.0,11.85,11.86,11.75,11.76,757605.0
2016-02-23 10:50:00,11.77,11.77,11.71,11.71,994125.0,11.77,11.77,11.71,11.71,994125.0
2016-02-23 10:55:00,11.71,11.75,11.67,11.74,868740.0,11.71,11.75,11.67,11.74,868740.0
2016-02-23 11:00:00,11.75,11.75,11.7,11.73,1152855.0,11.75,11.75,11.7,11.73,1152855.0
2016-02-23 11:05:00,11.73,11.73,11.68,11.71,904230.0,11.73,11.73,11.68,11.71,904230.0
2016-02-23 11:10:00,11.7,11.73,11.69,11.73,277935.0,11.7,11.73,11.69,11.73,277935.0
2016-02-23 11:15:00,11.73,11.75,11.71,11.75,391410.0,11.73,11.75,11.71,11.75,391410.0
2016-02-23 11:20:00,11.75,11.79,11.73,11.78,588915.0,11.75,11.79,11.73,11.78,588915.0
2016-02-23 11:25:00,11.78,11.81,11.75,11.77,793125.0,11.78,11.81,11.75,11.77,793125.0
2016-02-23 11:30:00,11.77,11.8,11.77,11.8,406620.0,11.77,11.8,11.77,11.8,406620.0
2016-02-23 11:35:00,11.8,11.92,11.8,11.9,650385.0,11.8,11.92,11.8,11.9,650385.0
2016-02-23 11:40:00,11.9,11.91,11.85,11.89,766260.0,11.9,11.91,11.85,11.89,766260.0
2016-02-23 11:45:00,11.89,11.92,11.86,11.86,500625.0,11.89,11.92,11.86,11.86,500625.0
2016-02-23 11:50:00,11.86,11.86,11.8,11.8,398610.0,11.86,11.86,11.8,11.8,398610.0
2016-02-23 11:55:00,11.8,11.82,11.77,11.82,213615.0,11.8,11.82,11.77,11.82,213615.0
2016-02-23 12:00:00,11.82,11.83,11.8,11.81,212100.0,11.82,11.83,11.8,11.81,212100.0
2016-02-23 12:05:00,11.81,11.87,11.8,11.84,321750.0,11.81,11.87,11.8,11.84,321750.0
2016-02-23 12:10:00,11.84,11.85,11.81,11.85,253155.0,11.84,11.85,11.81,11.85,253155.0
2016-02-23 12:15:00,11.85,11.86,11.82,11.84,399645.0,11.85,11.86,11.82,11.84,399645.0
2016-02-23 12:20:00,11.85,11.85,11.83,11.84,276825.0,11.85,11.85,11.83,11.84,276825.0
2016-02-23 12:25:00,11.84,11.94,11.84,11.93,826260.0,11.84,11.94,11.84,11.93,826260.0
2016-02-23 12:30:00,11.93,11.96,11.92,11.95,459780.0,11.93,11.96,11.92,11.95,459780.0
2016-02-23 12:35:00,11.94,11.97,11.91,11.96,714690.0,11.94,11.97,11.91,11.96,714690.0
2016-02-23 12:40:00,11.97,11.98,11.95,11.97,503865.0,11.97,11.98,11.95,11.97,503865.0
2016-02-23 12:45:00,11.97,11.98,11.87,11.97,1212135.0,11.97,11.98,11.87,11.97,1212135.0
2016-02-23 12:50:00,11.98,11.99,11.97,11.97,712395.0,11.98,11.99,11.97,11.97,712395.0
2016-02-23 12:55:00,11.98,11.98,11.89,11.97,882840.0,11.98,11.98,11.89,11.97,882840.0
2016-02-23 13:00:00,11.97,12.09,11.97,12.04,1247040.0,11.97,12.09,11.97,12.04,1247040.0
2016-02-23 13:05:00,12.04,12.06,12.0,12.01,773700.0,12.04,12.06,12.0,12.01,773700.0
2016-02-23 13:10:00,12.03,12.03,11.93,11.98,474990.0,12.03,12.03,11.93,11.98,474990.0
2016-02-23 13:15:00,11.97,11.98,11.94,11.95,351045.0,11.97,11.98,11.94,11.95,351045.0
2016-02-23 13:20:00,11.95,11.99,11.94,11.98,267885.0,11.95,11.99,11.94,11.98,267885.0
2016-02-23 13:25:00,11.98,11.98,11.96,11.96,326670.0,11.98,11.98,11.96,11.96,326670.0
2016-02-23 13:30:00,11.96,11.98,11.88,11.88,647880.0,11.96,11.98,11.88,11.88,647880.0
2016-02-23 13:35:00,11.89,11.92,11.88,11.92,567600.0,11.89,11.92,11.88,11.92,567600.0
2016-02-23 13:40:00,11.92,11.92,11.88,11.9,311925.0,11.92,11.92,11.88,11.9,311925.0
2016-02-23 13:45:00,11.89,11.92,11.85,11.86,446700.0,11.89,11.92,11.85,11.86,446700.0
2016-02-23 13:50:00,11.86,11.87,11.83,11.85,459690.0,11.86,11.87,11.83,11.85,459690.0
2016-02-23 13:55:00,11.85,11.87,11.82,11.87,579570.0,11.85,11.87,11.82,11.87,579570.0
2016-02-23 14:00:00,11.86,11.92,11.86,11.91,432225.0,11.86,11.92,11.86,11.91,432225.0
2016-02-23 14:05:00,11.91,11.93,11.9,11.92,382560.0,11.91,11.93,11.9,11.92,382560.0
2016-02-23 14:10:00,11.93,11.93,11.89,11.91,243825.0,11.93,11.93,11.89,11.91,243825.0
2016-02-23 14:15:00,11.91,11.98,11.9,11.98,603165.0,11.91,11.98,11.9,11.98,603165.0
2016-02-23 14:20:00,11.97,12.01,11.94,12.0,530895.0,11.97,12.01,11.94,12.0,530895.0
2016-02-23 14:25:00,12.01,12.01,11.97,11.98,217995.0,12.01,12.01,11.97,11.98,217995.0
2016-02-23 14:30:00,11.98,11.99,11.96,11.97,420675.0,11.98,11.99,11.96,11.97,420675.0
2016-02-23 14:35:00,11.98,11.98,11.92,11.92,263310.0,11.98,11.98,11.92,11.92,263310.0
2016-02-23 14:40:00,11.93,11.94,11.91,11.94,162480.0,11.93,11.94,11.91,11.94,162480.0
2016-02-23 14:45:00,11.94,11.96,11.93,11.95,295635.0,11.94,11.96,11.93,11.95,295635.0
2016-02-23 14:50:00,11.95,11.96,11.9,11.91,262245.0,11.95,11.96,11.9,11.91,262245.0
2016-02-23 14:55:00,11.92,11.92,11.89,11.9,370020.0,11.92,11.92,11.89,11.9,370020.0
2016-02-23 15:00:00,11.9,11.91,11.88,11.89,446610.0,11.9,11.91,11.88,11.89,446610.0
2016-02-23 15:05:00,11.88,11.89,11.85,11.85,810105.0,11.88,11.89,11.85,11.85,810105.0
2016-02-23 15:10:00,11.86,11.86,11.82,11.82,675930.0,11.86,11.86,11.82,11.82,675930.0
2016-02-23 15:15:00,11.82,11.84,11.81,11.83,406815.0,11.82,11.84,11.81,11.83,406815.0
2016-02-23 15:20:00,11.84,11.84,11.81,11.82,612555.0,11.84,11.84,11.81,11.82,612555.0
2016-02-23 15:25:00,11.81,11.86,11.81,11.86,669660.0,11.81,11.86,11.81,11.86,669660.0
2016-02-23 15:30:00,11.86,11.93,11.85,11.92,800625.0,11.86,11.93,11.85,11.92,800625.0
2016-02-23 15:35:00,11.92,11.94,11.88,11.93,1056810.0,11.92,11.94,11.88,11.93,1056810.0
2016-02-23 15:40:00,11.92,11.94,11.88,11.9,835575.0,11.92,11.94,11.88,11.9,835575.0
2016-02-23 15:45:00,11.9,11.93,11.87,11.92,701925.0,11.9,11.93,11.87,11.92,701925.0
2016-02-23 15:50:00,11.92,11.92,11.81,11.82,907335.0,11.92,11.92,11.81,11.82,907335.0
2016-02-23 15:55:00,11.81,11.83,11.79,11.81,1666650.0,11.81,11.83,11.79,11.81,1666650.0
2016-02-24 09:30:00,11.52,11.53,11.19,11.32,6368520.0,11.52,11.53,11.19,11.32,6368520.0
2016-02-24 09:35:00,11.33,11.49,11.31,11.32,2524185.0,11.33,11.49,11.31,11.32,2524185.0
2016-02-24 09:40:00,11.32,11.62,11.29,11.59,2425470.0,11.32,11.62,11.29,11.59,2425470.0
2016-02-24 09:45:00,11.58,11.58,11.41,11.43,1346970.0,11.58,11.58,11.41,11.43,1346970.0
2016-02-24 09:50:00,11.43,11.45,11.33,11.37,1223490.0,11.43,11.45,11.33,11.37,1223490.0
2016-02-24 09:55:00,11.38,11.55,11.37,11.45,1535820.0,11.38,11.55,11.37,11.45,1535820.0
2016-02-24 10:00:00,11.46,11.5,11.41,11.48,871815.0,11.46,11.5,11.41,11.48,871815.0
2016-02-24 10:05:00,11.49,11.57,11.43,11.45,2032530.0,11.49,11.57,11.43,11.45,2032530.0
2016-02-24 10:10:00,11.45,11.48,11.38,11.4,1566690.0,11.45,11.48,11.38,11.4,1566690.0
2016-02-24 10:15:00,11.4,11.45,11.37,11.39,782205.0,11.4,11.45,11.37,11.39,782205.0
2016-02-24 10:20:00,11.39,11.4,11.3,11.3,1832835.0,11.39,11.4,11.3,11.3,1832835.0
2016-02-24 10:25:00,11.32,11.34,11.29,11.33,995880.0,11.32,11.34,11.29,11.33,995880.0
2016-02-24 10:30:00,11.33,11.36,11.24,11.26,1311840.0,11.33,11.36,11.24,11.26,1311840.0
2016-02-24 10:35:00,11.26,11.5,11.25,11.49,2116545.0,11.26,11.5,11.25,11.49,2116545.0
2016-02-24 10:40:00,11.49,11.49,11.43,11.45,1114335.0,11.49,11.49,11.43,11.45,1114335.0
2016-02-24 10:45:00,11.45,11.45,11.38,11.4,530940.0,11.45,11.45,11.38,11.4,530940.0
2016-02-24 10:50:00,11.41,11.46,11.4,11.42,669495.0,11.41,11.46,11.4,11.42,669495.0
2016-02-24 10:55:00,11.42,11.47,11.4,11.45,417045.0,11.42,11.47,11.4,11.45,417045.0
2016-02-24 11:00:00,11.45,11.52,11.45,11.51,1654695.0,11.45,11.52,11.45,11.51,1654695.0
2016-02-24 11:05:00,11.51,11.51,11.46,11.49,723225.0,11.51,11.51,11.46,11.49,723225.0
2016-02-24 11:10:00,11.48,11.49,11.42,11.42,570840.0,11.48,11.49,11.42,11.42,570840.0
2016-02-24 11:15:00,11.43,11.43,11.36,11.43,768750.0,11.43,11.43,11.36,11.43,768750.0
2016-02-24 11:20:00,11.42,11.44,11.38,11.41,451965.0,11.42,11.44,11.38,11.41,451965.0
2016-02-24 11:25:00,11.42,11.46,11.4,11.41,472365.0,11.42,11.46,11.4,11.41,472365.0
2016-02-24 11:30:00,11.43,11.49,11.42,11.47,643215.0,11.43,11.49,11.42,11.47,643215.0
2016-02-24 11:35:00,11.45,11.51,11.45,11.51,291015.0,11.45,11.51,11.45,11.51,291015.0
2016-02-24 11:40:00,11.5,11.56,11.48,11.52,504210.0,11.5,11.56,11.48,11.52,504210.0
2016-02-24 11:45:00,11.5,11.55,11.49,11.51,578520.0,11.5,11.55,11.49,11.51,578520.0
2016-02-24 11:50:00,11.53,11.58,11.53,11.57,781590.0,11.53,11.58,11.53,11.57,781590.0
2016-02-24 11:55:00,11.58,11.66,11.56,11.64,963555.0,11.58,11.66,11.56,11.64,963555.0
2016-02-24 12:00:00,11.64,11.71,11.62,11.69,1011870.0,11.64,11.71,11.62,11.69,1011870.0
2016-02-24 12:05:00,11.69,11.75,11.65,11.69,1313085.0,11.69,11.75,11.65,11.69,1313085.0
2016-02-24 12:10:00,11.7,11.74,11.67,11.67,578145.0,11.7,11.74,11.67,11.67,578145.0
2016-02-24 12:15:00,11.67,11.7,11.66,11.67,425025.0,11.67,11.7,11.66,11.67,425025.0
2016-02-24 12:20:00,11.67,11.7,11.66,11.67,330060.0,11.67,11.7,11.66,11.67,330060.0
2016-02-24 12:25:00,11.67,11.73,11.67,11.71,433680.0,11.67,11.73,11.67,11.71,433680.0
2016-02-24 12:30:00,11.71,11.73,11.67,11.69,307890.0,11.71,11.73,11.67,11.69,307890.0
2016-02-24 12:35:00,11.69,11.75,11.67,11.75,842340.0,11.69,11.75,11.67,11.75,842340.0
2016-02-24 12:40:00,11.75,11.75,11.67,11.69,390975.0,11.75,11.75,11.67,11.69,390975.0
2016-02-24 12:45:00,11.7,11.71,11.67,11.7,472470.0,11.7,11.71,11.67,11.7,472470.0
2016-02-24 12:50:00,11.7,11.74,11.7,11.7,438510.0,11.7,11.74,11.7,11.7,438510.0
2016-02-24 12:55:00,11.7,11.73,11.69,11.72,404595.0,11.7,11.73,11.69,11.72,404595.0
2016-02-24 13:00:00,11.72,11.75,11.71,11.73,328380.0,11.72,11.75,11.71,11.73,328380.0
2016-02-24 13:05:00,11.73,11.82,11.73,11.82,938775.0,11.73,11.82,11.73,11.82,938775.0
2016-02-24 13:10:00,11.83,11.83,11.77,11.79,663690.0,11.83,11.83,11.77,11.79,663690.0
2016-02-24 13:15:00,11.78,11.8,11.74,11.74,516930.0,11.78,11.8,11.74,11.74,516930.0
2016-02-24 13:20:00,11.75,11.81,11.74,11.79,526845.0,11.75,11.81,11.74,11.79,526845.0
2016-02-24 13:25:00,11.79,11.8,11.75,11.78,220230.0,11.79,11.8,11.75,11.78,220230.0
2016-02-24 13:30:00,11.77,11.78,11.76,11.78,581040.0,11.77,11.78,11.76,11.78,581040.0
2016-02-24 13:35:00,11.76,11.77,11.72,11.74,259155.0,11.76,11.77,11.72,11.74,259155.0
2016-02-24 13:40:00,11.73,11.77,11.73,11.74,192645.0,11.73,11.77,11.73,11.74,192645.0
2016-02-24 13:45:00,11.74,11.77,11.72,11.74,270750.0,11.74,11.77,11.72,11.74,270750.0
2016-02-24 13:50:00,11.74,11.78,11.73,11.76,207645.0,11.74,11.78,11.73,11.76,207645.0
2016-02-24 13:55:00,11.77,11.8,11.74,11.75,635820.0,11.77,11.8,11.74,11.75,635820.0
2016-02-24 14:00:00,11.76,11.78,11.74,11.75,917085.0,11.76,11.78,11.74,11.75,917085.0
2016-02-24 14:05:00,11.76,11.79,11.74,11.79,343740.0,11.76,11.79,11.74,11.79,343740.0
2016-02-24 14:10:00,11.79,11.83,11.77,11.79,1335450.0,11.79,11.83,11.77,11.79,1335450.0
2016-02-24 14:15:00,11.8,11.84,11.79,11.82,756960.0,11.8,11.84,11.79,11.82,756960.0
2016-02-24 14:20:00,11.83,11.97,11.82,11.93,1058640.0,11.83,11.97,11.82,11.93,1058640.0
2016-02-24 14:25:00,11.93,11.93,11.82,11.87,573045.0,11.93,11.93,11.82,11.87,573045.0
2016-02-24 14:30:00,11.87,11.9,11.83,11.83,643410.0,11.87,11.9,11.83,11.83,643410.0
2016-02-24 14:35:00,11.83,11.85,11.82,11.82,722100.0,11.83,11.85,11.82,11.82,722100.0
2016-02-24 14:40:00,11.82,11.85,11.82,11.84,422295.0,11.82,11.85,11.82,11.84,422295.0
2016-02-24 14:45:00,11.85,11.85,11.82,11.83,331065.0,11.85,11.85,11.82,11.83,331065.0
2016-02-24 14:50:00,11.83,11.84,11.81,11.83,392385.0,11.83,11.84,11.81,11.83,392385.0
2016-02-24 14:55:00,11.83,11.85,11.83,11.84,249000.0,11.83,11.85,11.83,11.84,249000.0
2016-02-24 15:00:00,11.84,11.85,11.82,11.84,214035.0,11.84,11.85,11.82,11.84,214035.0
2016-02-24 15:05:00,11.84,11.92,11.84,11.89,704430.0,11.84,11.92,11.84,11.89,704430.0
2016-02-24 15:10:00,11.91,11.91,11.85,11.88,334365.0,11.91,11.91,11.85,11.88,334365.0
2016-02-24 15:15:00,11.87,11.93,11.87,11.92,712365.0,11.87,11.93,11.87,11.92,712365.0
2016-02-24 15:20:00,11.91,11.93,11.9,11.93,768795.0,11.91,11.93,11.9,11.93,768795.0
2016-02-24 15:25:00,11.92,11.96,11.91,11.93,693525.0,11.92,11.96,11.91,11.93,693525.0
2016-02-24 15:30:00,11.93,11.95,11.91,11.91,578925.0,11.93,11.95,11.91,11.91,578925.0
2016-02-24 15:35:00,11.91,11.96,11.91,11.93,693765.0,11.91,11.96,11.91,11.93,693765.0
2016-02-24 15:40:00,11.94,11.95,11.87,11.87,982335.0,11.94,11.95,11.87,11.87,982335.0
2016-02-24 15:45:00,11.87,11.88,11.84,11.85,1028250.0,11.87,11.88,11.84,11.85,1028250.0
2016-02-24 15:50:00,11.85,11.9,11.85,11.89,870960.0,11.85,11.9,11.85,11.89,870960.0
2016-02-24 15:55:00,11.89,11.93,11.89,11.93,1902645.0,11.89,11.93,11.89,11.93,1902645.0
2016-02-25 09:30:00,11.91,12.09,11.91,12.07,2503980.0,11.91,12.09,11.91,12.07,2503980.0
2016-02-25 09:35:00,12.07,12.14,11.97,11.98,2049630.0,12.07,12.14,11.97,11.98,2049630.0
2016-02-25 09:40:00,11.99,12.02,11.87,11.89,1144155.0,11.99,12.02,11.87,11.89,1144155.0
2016-02-25 09:45:00,11.9,11.93,11.78,11.83,1776105.0,11.9,11.93,11.78,11.83,1776105.0
2016-02-25 09:50:00,11.82,11.9,11.8,11.89,745755.0,11.82,11.9,11.8,11.89,745755.0
2016-02-25 09:55:00,11.88,11.89,11.8,11.84,536340.0,11.88,11.89,11.8,11.84,536340.0
2016-02-25 10:00:00,11.83,11.83,11.7,11.75,951945.0,11.83,11.83,11.7,11.75,951945.0
2016-02-25 10:05:00,11.76,11.77,11.68,11.74,777510.0,11.76,11.77,11.68,11.74,777510.0
2016-02-25 10:10:00,11.72,11.79,11.68,11.79,768060.0,11.72,11.79,11.68,11.79,768060.0
2016-02-25 10:15:00,11.8,11.82,11.77,11.78,872835.0,11.8,11.82,11.77,11.78,872835.0
2016-02-25 10:20:00,11.78,11.84,11.78,11.8,747540.0,11.78,11.84,11.78,11.8,747540.0
2016-02-25 10:25:00,11.79,11.87,11.79,11.85,591420.0,11.79,11.87,11.79,11.85,591420.0
2016-02-25 10:30:00,11.85,11.86,11.81,11.83,526560.0,11.85,11.86,11.81,11.83,526560.0
2016-02-25 10:35:00,11.83,11.92,11.82,11.92,911010.0,11.83,11.92,11.82,11.92,911010.0
2016-02-25 10:40:00,11.92,11.99,11.9,11.91,1048125.0,11.92,11.99,11.9,11.91,1048125.0
2016-02-25 10:45:00,11.91,11.93,11.87,11.92,486270.0,11.91,11.93,11.87,11.92,486270.0
2016-02-25 10:50:00,11.92,11.96,11.9,11.94,860490.0,11.92,11.96,11.9,11.94,860490.0
2016-02-25 10:55:00,11.95,11.95,11.84,11.84,302280.0,11.95,11.95,11.84,11.84,302280.0
2016-02-25 11:00:00,11.84,11.87,11.83,11.84,409050.0,11.84,11.87,11.83,11.84,409050.0
2016-02-25 11:05:00,11.84,11.91,11.84,11.9,509805.0,11.84,11.91,11.84,11.9,509805.0
2016-02-25 11:10:00,11.89,11.9,11.85,11.87,149520.0,11.89,11.9,11.85,11.87,149520.0
2016-02-25 11:15:00,11.86,11.9,11.85,11.89,601530.0,11.86,11.9,11.85,11.89,601530.0
2016-02-25 11:20:00,11.89,11.92,11.88,11.9,394245.0,11.89,11.92,11.88,11.9,394245.0
2016-02-25 11:25:00,11.9,11.92,11.89,11.91,637965.0,11.9,11.92,11.89,11.91,637965.0
2016-02-25 11:30:00,11.91,11.94,11.91,11.93,526095.0,11.91,11.94,11.91,11.93,526095.0
2016-02-25 11:35:00,11.94,11.94,11.9,11.9,97665.0,11.94,11.94,11.9,11.9,97665.0
2016-02-25 11:40:00,11.9,11.9,11.83,11.86,632625.0,11.9,11.9,11.83,11.86,632625.0
2016-02-25 11:45:00,11.86,11.92,11.86,11.9,195060.0,11.86,11.92,11.86,11.9,195060.0
2016-02-25 11:50:00,11.89,11.91,11.88,11.91,325950.0,11.89,11.91,11.88,11.91,325950.0
2016-02-25 11:55:00,11.92,11.95,11.91,11.92,357000.0,11.92,11.95,11.91,11.92,357000.0
2016-02-25 12:00:00,11.9,11.92,11.9,11.91,300225.0,11.9,11.92,11.9,11.91,300225.0
2016-02-25 12:05:00,11.9,11.91,11.89,11.9,136305.0,11.9,11.91,11.89,11.9,136305.0
2016-02-25 12:10:00,11.91,11.93,11.9,11.9,45750.0,11.91,11.93,11.9,11.9,45750.0
2016-02-25 12:15:00,11.9,11.95,11.9,11.92,561315.0,11.9,11.95,11.9,11.92,561315.0
2016-02-25 12:20:00,11.93,11.95,11.92,11.94,119700.0,11.93,11.95,11.92,11.94,119700.0
2016-02-25 12:25:00,11.94,11.97,11.94,11.95,334485.0,11.94,11.97,11.94,11.95,334485.0
2016-02-25 12:30:00,11.95,11.95,11.9,11.92,161580.0,11.95,11.95,11.9,11.92,161580.0
2016-02-25 12:35:00,11.92,11.94,11.92,11.92,61665.0,11.92,11.94,11.92,11.92,61665.0
2016-02-25 12:40:00,11.93,11.93,11.91,11.91,91650.0,11.93,11.93,11.91,11.91,91650.0
2016-02-25 12:45:00,11.91,11.95,11.89,11.94,517215.0,11.91,11.95,11.89,11.94,517215.0
2016-02-25 12:50:00,11.94,11.99,11.94,11.98,577305.0,11.94,11.99,11.94,11.98,577305.0
2016-02-25 12:55:00,11.97,12.03,11.97,11.99,766980.0,11.97,12.03,11.97,11.99,766980.0
2016-02-25 13:00:00,11.99,11.99,11.94,11.97,297570.0,11.99,11.99,11.94,11.97,297570.0
2016-02-25 13:05:00,11.98,12.01,11.97,12.0,204285.0,11.98,12.01,11.97,12.0,204285.0
2016-02-25 13:10:00,11.99,12.04,11.99,12.04,338490.0,11.99,12.04,11.99,12.04,338490.0
2016-02-25 13:15:00,12.03,12.08,12.03,12.08,715875.0,12.03,12.08,12.03,12.08,715875.0
2016-02-25 13:20:00,12.08,12.1,12.07,12.09,398745.0,12.08,12.1,12.07,12.09,398745.0
2016-02-25 13:25:00,12.09,12.18,12.09,12.16,1180140.0,12.09,12.18,12.09,12.16,1180140.0
2016-02-25 13:30:00,12.15,12.2,12.12,12.15,786690.0,12.15,12.2,12.12,12.15,786690.0
2016-02-25 13:35:00,12.16,12.21,12.13,12.2,638565.0,12.16,12.21,12.13,12.2,638565.0
2016-02-25 13:40:00,12.2,12.28,12.2,12.27,1465185.0,12.2,12.28,12.2,12.27,1465185.0
2016-02-25 13:45:00,12.27,12.29,12.24,12.28,1635000.0,12.27,12.29,12.24,12.28,1635000.0
2016-02-25 13:50:00,12.28,12.29,12.25,12.28,735795.0,12.28,12.29,12.25,12.28,735795.0
2016-02-25 13:55:00,12.28,12.32,12.26,12.31,932040.0,12.28,12.32,12.26,12.31,932040.0
2016-02-25 14:00:00,12.31,12.31,12.22,12.22,959940.0,12.31,12.31,12.22,12.22,959940.0
2016-02-25 14:05:00,12.22,12.28,12.22,12.28,731670.0,12.22,12.28,12.22,12.28,731670.0
2016-02-25 14:10:00,12.27,12.3,12.26,12.29,379650.0,12.27,12.3,12.26,12.29,379650.0
2016-02-25 14:15:00,12.3,12.43,12.3,12.41,2496375.0,12.3,12.43,12.3,12.41,2496375.0
2016-02-25 14:20:00,12.41,12.45,12.4,12.43,1440645.0,12.41,12.45,12.4,12.43,1440645.0
2016-02-25 14:25:00,12.43,12.5,12.43,12.49,1577640.0,12.43,12.5,12.43,12.49,1577640.0
2016-02-25 14:30:00,12.5,12.57,12.48,12.49,2957400.0,12.5,12.57,12.48,12.49,2957400.0
2016-02-25 14:35:00,12.48,12.49,12.42,12.45,1662735.0,12.48,12.49,12.42,12.45,1662735.0
2016-02-25 14:40:00,12.45,12.48,12.37,12.38,1404045.0,12.45,12.48,12.37,12.38,1404045.0
2016-02-25 14:45:00,12.37,12.43,12.36,12.38,1165065.0,12.37,12.43,12.36,12.38,1165065.0
2016-02-25 14:50:00,12.37,12.38,12.27,12.31,817440.0,12.37,12.38,12.27,12.31,817440.0
2016-02-25 14:55:00,12.31,12.37,12.31,12.37,616590.0,12.31,12.37,12.31,12.37,616590.0
2016-02-25 15:00:00,12.36,12.41,12.33,12.4,1169055.0,12.36,12.41,12.33,12.4,1169055.0
2016-02-25 15:05:00,12.4,12.4,12.31,12.37,999315.0,12.4,12.4,12.31,12.37,999315.0
2016-02-25 15:10:00,12.36,12.39,12.33,12.38,577365.0,12.36,12.39,12.33,12.38,577365.0
2016-02-25 15:15:00,12.39,12.4,12.34,12.39,1229610.0,12.39,12.4,12.34,12.39,1229610.0
2016-02-25 15:20:00,12.39,12.4,12.35,12.39,806790.0,12.39,12.4,12.35,12.39,806790.0
2016-02-25 15:25:00,12.39,12.4,12.35,12.35,357345.0,12.39,12.4,12.35,12.35,357345.0
2016-02-25 15:30:00,12.36,12.43,12.35,12.43,1218045.0,12.36,12.43,12.35,12.43,1218045.0
2016-02-25 15:35:00,12.43,12.48,12.42,12.43,1393335.0,12.43,12.48,12.42,12.43,1393335.0
2016-02-25 15:40:00,12.44,12.48,12.42,12.45,1046025.0,12.44,12.48,12.42,12.45,1046025.0
2016-02-25 15:45:00,12.45,12.47,12.39,12.42,1577805.0,12.45,12.47,12.39,12.42,1577805.0
2016-02-25 15:50:00,12.42,12.46,12.42,12.45,1864725.0,12.42,12.46,12.42,12.45,1864725.0
2016-02-25 15:55:00,12.45,12.53,12.45,12.51,3029625.0,12.45,12.53,12.45,12.51,3029625.0
2016-02-26 09:30:00,12.58,12.7,12.49,12.59,4097835.0,12.58,12.7,12.49,12.59,4097835.0
2016-02-26 09:35:00,12.57,12.8,12.56,12.72,4112340.0,12.57,12.8,12.56,12.72,4112340.0
2016-02-26 09:40:00,12.73,12.79,12.67,12.68,2944290.0,12.73,12.79,12.67,12.68,2944290.0
2016-02-26 09:45:00,12.68,12.71,12.56,12.65,2435055.0,12.68,12.71,12.56,12.65,2435055.0
2016-02-26 09:50:00,12.64,12.77,12.63,12.72,1773240.0,12.64,12.77,12.63,12.72,1773240.0
2016-02-26 09:55:00,12.74,12.75,12.57,12.59,1017150.0,12.74,12.75,12.57,12.59,1017150.0
2016-02-26 10:00:00,12.59,12.63,12.55,12.59,1063215.0,12.59,12.63,12.55,12.59,1063215.0
2016-02-26 10:05:00,12.59,12.66,12.58,12.61,1396455.0,12.59,12.66,12.58,12.61,1396455.0
2016-02-26 10:10:00,12.61,12.63,12.51,12.63,1863915.0,12.61,12.63,12.51,12.63,1863915.0
2016-02-26 10:15:00,12.63,12.64,12.57,12.57,805545.0,12.63,12.64,12.57,12.57,805545.0
2016-02-26 10:20:00,12.58,12.59,12.5,12.53,3160515.0,12.58,12.59,12.5,12.53,3160515.0
2016-02-26 10:25:00,12.53,12.56,12.52,12.54,1324050.0,12.53,12.56,12.52,12.54,1324050.0
2016-02-26 10:30:00,12.54,12.6,12.5,12.55,1713780.0,12.54,12.6,12.5,12.55,1713780.0
2016-02-26 10:35:00,12.56,12.64,12.53,12.62,1375995.0,12.56,12.64,12.53,12.62,1375995.0
2016-02-26 10:40:00,12.62,12.63,12.56,12.62,620625.0,12.62,12.63,12.56,12.62,620625.0
2016-02-26 10:45:00,12.62,12.66,12.56,12.61,1695285.0,12.62,12.66,12.56,12.61,1695285.0
2016-02-26 10:50:00,12.6,12.63,12.58,12.62,918675.0,12.6,12.63,12.58,12.62,918675.0
2016-02-26 10:55:00,12.62,12.65,12.61,12.64,1617930.0,12.62,12.65,12.61,12.64,1617930.0
2016-02-26 11:00:00,12.63,12.65,12.62,12.64,554430.0,12.63,12.65,12.62,12.64,554430.0
2016-02-26 11:05:00,12.65,12.68,12.64,12.66,1294680.0,12.65,12.68,12.64,12.66,1294680.0
2016-02-26 11:10:00,12.65,12.66,12.62,12.63,436320.0,12.65,12.66,12.62,12.63,436320.0
2016-02-26 11:15:00,12.62,12.67,12.61,12.66,636030.0,12.62,12.67,12.61,12.66,636030.0
2016-02-26 11:20:00,12.65,12.72,12.65,12.69,827760.0,12.65,12.72,12.65,12.69,827760.0
2016-02-26 11:25:00,12.68,12.76,12.65,12.66,1276725.0,12.68,12.76,12.65,12.66,1276725.0
2016-02-26 11:30:00,12.65,12.67,12.59,12.63,801480.0,12.65,12.67,12.59,12.63,801480.0
2016-02-26 11:35:00,12.64,12.64,12.56,12.57,698340.0,12.64,12.64,12.56,12.57,698340.0
2016-02-26 11:40:00,12.56,12.57,12.51,12.53,899805.0,12.56,12.57,12.51,12.53,899805.0
2016-02-26 11:45:00,12.51,12.56,12.5,12.55,646470.0,12.51,12.56,12.5,12.55,646470.0
2016-02-26 11:50:00,12.55,12.55,12.46,12.53,963510.0,12.55,12.55,12.46,12.53,963510.0
2016-02-26 11:55:00,12.53,12.58,12.51,12.54,731595.0,12.53,12.58,12.51,12.54,731595.0
2016-02-26 12:00:00,12.54,12.55,12.43,12.5,673470.0,12.54,12.55,12.43,12.5,673470.0
2016-02-26 12:05:00,12.51,12.51,12.42,12.43,721755.0,12.51,12.51,12.42,12.43,721755.0
2016-02-26 12:10:00,12.42,12.44,12.33,12.35,1362720.0,12.42,12.44,12.33,12.35,1362720.0
2016-02-26 12:15:00,12.38,12.47,12.37,12.45,799620.0,12.38,12.47,12.37,12.45,799620.0
2016-02-26 12:20:00,12.45,12.48,12.43,12.48,531660.0,12.45,12.48,12.43,12.48,531660.0
2016-02-26 12:25:00,12.48,12.48,12.45,12.46,270705.0,12.48,12.48,12.45,12.46,270705.0
2016-02-26 12:30:00,12.46,12.49,12.45,12.47,445575.0,12.46,12.49,12.45,12.47,445575.0
2016-02-26 12:35:00,12.46,12.48,12.41,12.43,399825.0,12.46,12.48,12.41,12.43,399825.0
2016-02-26 12:40:00,12.45,12.46,12.43,12.45,344925.0,12.45,12.46,12.43,12.45,344925.0
2016-02-26 12:45:00,12.45,12.47,12.43,12.44,389850.0,12.45,12.47,12.43,12.44,389850.0
2016-02-26 12:50:00,12.44,12.53,12.44,12.52,352140.0,12.44,12.53,12.44,12.52,352140.0
2016-02-26 12:55:00,12.52,12.57,12.51,12.54,1166520.0,12.52,12.57,12.51,12.54,1166520.0
2016-02-26 13:00:00,12.54,12.6,12.51,12.58,820425.0,12.54,12.6,12.51,12.58,820425.0
2016-02-26 13:05:00,12.58,12.59,12.54,12.56,812670.0,12.58,12.59,12.54,12.56,812670.0
2016-02-26 13:10:00,12.57,12.58,12.47,12.52,890145.0,12.57,12.58,12.47,12.52,890145.0
2016-02-26 13:15:00,12.52,12.52,12.47,12.5,707790.0,12.52,12.52,12.47,12.5,707790.0
2016-02-26 13:20:00,12.5,12.57,12.44,12.54,986460.0,12.5,12.57,12.44,12.54,986460.0
2016-02-26 13:25:00,12.56,12.59,12.55,12.56,580830.0,12.56,12.59,12.55,12.56,580830.0
2016-02-26 13:30:00,12.57,12.58,12.54,12.57,487455.0,12.57,12.58,12.54,12.57,487455.0
2016-02-26 13:35:00,12.57,12.65,12.57,12.64,981615.0,12.57,12.65,12.57,12.64,981615.0
2016-02-26 13:40:00,12.64,12.65,12.58,12.59,540045.0,12.64,12.65,12.58,12.59,540045.0
2016-02-26 13:45:00,12.59,12.65,12.59,12.64,560955.0,12.59,12.65,12.59,12.64,560955.0
2016-02-26 13:50:00,12.63,12.64,12.56,12.56,390735.0,12.63,12.64,12.56,12.56,390735.0
2016-02-26 13:55:00,12.56,12.6,12.55,12.59,239925.0,12.56,12.6,12.55,12.59,239925.0
2016-02-26 14:00:00,12.6,12.63,12.55,12.58,620370.0,12.6,12.63,12.55,12.58,620370.0
2016-02-26 14:05:00,12.58,12.62,12.56,12.59,439185.0,12.58,12.62,12.56,12.59,439185.0
2016-02-26 14:10:00,12.59,12.61,12.58,12.61,279870.0,12.59,12.61,12.58,12.61,279870.0
2016-02-26 14:15:00,12.61,12.62,12.59,12.59,334125.0,12.61,12.62,12.59,12.59,334125.0
2016-02-26 14:20:00,12.61,12.62,12.59,12.61,343965.0,12.61,12.62,12.59,12.61,343965.0
2016-02-26 14:25:00,12.62,12.62,12.6,12.61,488205.0,12.62,12.62,12.6,12.61,488205.0
2016-02-26 14:30:00,12.6,12.65,12.6,12.65,663915.0,12.6,12.65,12.6,12.65,663915.0
2016-02-26 14:35:00,12.65,12.69,12.61,12.62,1454685.0,12.65,12.69,12.61,12.62,1454685.0
2016-02-26 14:40:00,12.63,12.66,12.61,12.66,456720.0,12.63,12.66,12.61,12.66,456720.0
2016-02-26 14:45:00,12.66,12.66,12.64,12.66,755355.0,12.66,12.66,12.64,12.66,755355.0
2016-02-26 14:50:00,12.65,12.66,12.64,12.65,268815.0,12.65,12.66,12.64,12.65,268815.0
2016-02-26 14:55:00,12.64,12.67,12.63,12.63,456150.0,12.64,12.67,12.63,12.63,456150.0
2016-02-26 15:00:00,12.63,12.66,12.62,12.65,495585.0,12.63,12.66,12.62,12.65,495585.0
2016-02-26 15:05:00,12.65,12.67,12.63,12.67,448995.0,12.65,12.67,12.63,12.67,448995.0
2016-02-26 15:10:00,12.67,12.69,12.65,12.68,577875.0,12.67,12.69,12.65,12.68,577875.0
2016-02-26 15:15:00,12.68,12.69,12.66,12.68,726615.0,12.68,12.69,12.66,12.68,726615.0
2016-02-26 15:20:00,12.67,12.7,12.67,12.69,594735.0,12.67,12.7,12.67,12.69,594735.0
2016-02-26 15:25:00,12.69,12.71,12.68,12.71,746115.0,12.69,12.71,12.68,12.71,746115.0
2016-02-26 15:30:00,12.71,12.72,12.69,12.71,1077600.0,12.71,12.72,12.69,12.71,1077600.0
2016-02-26 15:35:00,12.71,12.72,12.66,12.68,807375.0,12.71,12.72,12.66,12.68,807375.0
2016-02-26 15:40:00,12.66,12.69,12.66,12.69,608205.0,12.66,12.69,12.66,12.69,608205.0
2016-02-26 15:45:00,12.69,12.72,12.68,12.72,785235.0,12.69,12.72,12.68,12.72,785235.0
2016-02-26 15:50:00,12.71,12.72,12.68,12.69,1668645.0,12.71,12.72,12.68,12.69,1668645.0
2016-02-26 15:55:00,12.68,12.73,12.68,12.69,2949120.0,12.68,12.73,12.68,12.69,2949120.0
2016-02-29 09:30:00,12.83,12.84,12.64,12.83,2339145.0,12.83,12.84,12.64,12.83,2339145.0
2016-02-29 09:35:00,12.83,13.09,12.79,13.03,4407675.0,12.83,13.09,12.79,13.03,4407675.0
2016-02-29 09:40:00,13.04,13.05,12.88,12.88,1583835.0,13.04,13.05,12.88,12.88,1583835.0
2016-02-29 09:45:00,12.89,12.95,12.81,12.94,2024595.0,12.89,12.95,12.81,12.94,2024595.0
2016-02-29 09:50:00,12.92,12.97,12.89,12.94,932295.0,12.92,12.97,12.89,12.94,932295.0
2016-02-29 09:55:00,12.94,12.96,12.87,12.87,936000.0,12.94,12.96,12.87,12.87,936000.0
2016-02-29 10:00:00,12.88,12.93,12.86,12.92,791025.0,12.88,12.93,12.86,12.92,791025.0
2016-02-29 10:05:00,12.92,12.93,12.84,12.87,1312710.0,12.92,12.93,12.84,12.87,1312710.0
2016-02-29 10:10:00,12.86,12.91,12.82,12.85,758145.0,12.86,12.91,12.82,12.85,758145.0
2016-02-29 10:15:00,12.85,12.9,12.81,12.81,1354770.0,12.85,12.9,12.81,12.81,1354770.0
2016-02-29 10:20:00,12.81,12.87,12.81,12.83,425250.0,12.81,12.87,12.81,12.83,425250.0
2016-02-29 10:25:00,12.84,12.89,12.81,12.88,990375.0,12.84,12.89,12.81,12.88,990375.0
2016-02-29 10:30:00,12.88,12.9,12.84,12.86,745365.0,12.88,12.9,12.84,12.86,745365.0
2016-02-29 10:35:00,12.85,12.86,12.84,12.86,427785.0,12.85,12.86,12.84,12.86,427785.0
2016-02-29 10:40:00,12.87,12.87,12.75,12.8,920790.0,12.87,12.87,12.75,12.8,920790.0
2016-02-29 10:45:00,12.8,12.83,12.78,12.79,386895.0,12.8,12.83,12.78,12.79,386895.0
2016-02-29 10:50:00,12.77,12.86,12.77,12.86,459480.0,12.77,12.86,12.77,12.86,459480.0
2016-02-29 10:55:00,12.86,12.86,12.81,12.83,752235.0,12.86,12.86,12.81,12.83,752235.0
2016-02-29 11:00:00,12.84,12.85,12.82,12.83,576090.0,12.84,12.85,12.82,12.83,576090.0
2016-02-29 11:05:00,12.83,12.87,12.8,12.84,715380.0,12.83,12.87,12.8,12.84,715380.0
2016-02-29 11:10:00,12.84,12.86,12.83,12.84,319620.0,12.84,12.86,12.83,12.84,319620.0
2016-02-29 11:15:00,12.84,12.86,12.83,12.84,469275.0,12.84,12.86,12.83,12.84,469275.0
2016-02-29 11:20:00,12.85,12.93,12.82,12.88,1296855.0,12.85,12.93,12.82,12.88,1296855.0
2016-02-29 11:25:00,12.88,12.89,12.83,12.87,595620.0,12.88,12.89,12.83,12.87,595620.0
2016-02-29 11:30:00,12.86,12.92,12.85,12.92,675090.0,12.86,12.92,12.85,12.92,675090.0
2016-02-29 11:35:00,12.9,12.97,12.89,12.95,775215.0,12.9,12.97,12.89,12.95,775215.0
2016-02-29 11:40:00,12.95,12.97,12.91,12.91,591945.0,12.95,12.97,12.91,12.91,591945.0
2016-02-29 11:45:00,12.92,12.96,12.9,12.94,575940.0,12.92,12.96,12.9,12.94,575940.0
2016-02-29 11:50:00,12.94,12.94,12.91,12.94,379695.0,12.94,12.94,12.91,12.94,379695.0
2016-02-29 11:55:00,12.92,12.94,12.91,12.94,535665.0,12.92,12.94,12.91,12.94,535665.0
2016-02-29 12:00:00,12.95,12.97,12.94,12.95,455145.0,12.95,12.97,12.94,12.95,455145.0
2016-02-29 12:05:00,12.95,12.99,12.95,12.98,397485.0,12.95,12.99,12.95,12.98,397485.0
2016-02-29 12:10:00,12.98,12.99,12.92,12.97,628815.0,12.98,12.99,12.92,12.97,628815.0
2016-02-29 12:15:00,12.97,12.98,12.93,12.96,355575.0,12.97,12.98,12.93,12.96,355575.0
2016-02-29 12:20:00,12.96,12.96,12.92,12.95,313935.0,12.96,12.96,12.92,12.95,313935.0
2016-02-29 12:25:00,12.94,12.95,12.92,12.94,146085.0,12.94,12.95,12.92,12.94,146085.0
2016-02-29 12:30:00,12.94,12.94,12.93,12.94,256725.0,12.94,12.94,12.93,12.94,256725.0
2016-02-29 12:35:00,12.94,12.96,12.92,12.93,257250.0,12.94,12.96,12.92,12.93,257250.0
2016-02-29 12:40:00,12.93,12.98,12.93,12.96,398340.0,12.93,12.98,12.93,12.96,398340.0
2016-02-29 12:45:00,12.96,12.98,12.95,12.98,224505.0,12.96,12.98,12.95,12.98,224505.0
2016-02-29 12:50:00,12.98,12.99,12.96,12.97,371340.0,12.98,12.99,12.96,12.97,371340.0
2016-02-29 12:55:00,12.98,12.99,12.96,12.98,163860.0,12.98,12.99,12.96,12.98,163860.0
2016-02-29 13:00:00,12.98,12.99,12.97,12.99,297915.0,12.98,12.99,12.97,12.99,297915.0
2016-02-29 13:05:00,12.98,12.99,12.95,12.97,398865.0,12.98,12.99,12.95,12.97,398865.0
2016-02-29 13:10:00,12.96,12.98,12.94,12.94,256545.0,12.96,12.98,12.94,12.94,256545.0
2016-02-29 13:15:00,12.94,12.95,12.91,12.93,758490.0,12.94,12.95,12.91,12.93,758490.0
2016-02-29 13:20:00,12.94,12.97,12.92,12.96,370005.0,12.94,12.97,12.92,12.96,370005.0
2016-02-29 13:25:00,12.96,12.96,12.92,12.93,365160.0,12.96,12.96,12.92,12.93,365160.0
2016-02-29 13:30:00,12.92,12.92,12.84,12.88,769680.0,12.92,12.92,12.84,12.88,769680.0
2016-02-29 13:35:00,12.87,12.88,12.85,12.88,333375.0,12.87,12.88,12.85,12.88,333375.0
2016-02-29 13:40:00,12.87,12.87,12.78,12.81,1154445.0,12.87,12.87,12.78,12.81,1154445.0
2016-02-29 13:45:00,12.81,12.84,12.79,12.8,908400.0,12.81,12.84,12.79,12.8,908400.0
2016-02-29 13:50:00,12.81,12.82,12.8,12.8,382605.0,12.81,12.82,12.8,12.8,382605.0
2016-02-29 13:55:00,12.81,12.81,12.75,12.81,835260.0,12.81,12.81,12.75,12.81,835260.0
2016-02-29 14:00:00,12.82,12.82,12.78,12.82,290850.0,12.82,12.82,12.78,12.82,290850.0
2016-02-29 14:05:00,12.82,12.83,12.77,12.77,425340.0,12.82,12.83,12.77,12.77,425340.0
2016-02-29 14:10:00,12.77,12.78,12.7,12.71,854100.0,12.77,12.78,12.7,12.71,854100.0
2016-02-29 14:15:00,12.71,12.76,12.69,12.75,606195.0,12.71,12.76,12.69,12.75,606195.0
2016-02-29 14:20:00,12.73,12.74,12.69,12.71,329670.0,12.73,12.74,12.69,12.71,329670.0
2016-02-29 14:25:00,12.7,12.72,12.67,12.7,558465.0,12.7,12.72,12.67,12.7,558465.0
2016-02-29 14:30:00,12.69,12.76,12.69,12.75,393870.0,12.69,12.76,12.69,12.75,393870.0
2016-02-29 14:35:00,12.75,12.77,12.73,12.77,355365.0,12.75,12.77,12.73,12.77,355365.0
2016-02-29 14:40:00,12.77,12.8,12.76,12.76,378930.0,12.77,12.8,12.76,12.76,378930.0
2016-02-29 14:45:00,12.77,12.78,12.74,12.76,297240.0,12.77,12.78,12.74,12.76,297240.0
2016-02-29 14:50:00,12.77,12.77,12.74,12.74,154290.0,12.77,12.77,12.74,12.74,154290.0
2016-02-29 14:55:00,12.75,12.75,12.7,12.73,322020.0,12.75,12.75,12.7,12.73,322020.0
2016-02-29 15:00:00,12.73,12.73,12.69,12.72,285630.0,12.73,12.73,12.69,12.72,285630.0
2016-02-29 15:05:00,12.72,12.73,12.66,12.7,700275.0,12.72,12.73,12.66,12.7,700275.0
2016-02-29 15:10:00,12.7,12.7,12.65,12.65,450885.0,12.7,12.7,12.65,12.65,450885.0
2016-02-29 15:15:00,12.65,12.66,12.61,12.64,646860.0,12.65,12.66,12.61,12.64,646860.0
2016-02-29 15:20:00,12.63,12.71,12.63,12.69,603780.0,12.63,12.71,12.63,12.69,603780.0
2016-02-29 15:25:00,12.69,12.76,12.69,12.73,514470.0,12.69,12.76,12.69,12.73,514470.0
2016-02-29 15:30:00,12.75,12.77,12.72,12.74,512295.0,12.75,12.77,12.72,12.74,512295.0
2016-02-29 15:35:00,12.75,12.76,12.71,12.76,501855.0,12.75,12.76,12.71,12.76,501855.0
2016-02-29 15:40:00,12.76,12.76,12.72,12.76,348255.0,12.76,12.76,12.72,12.76,348255.0
2016-02-29 15:45:00,12.74,12.82,12.74,12.81,1160115.0,12.74,12.82,12.74,12.81,1160115.0
2016-02-29 15:50:00,12.81,12.83,12.79,12.81,1502940.0,12.81,12.83,12.79,12.81,1502940.0
2016-02-29 15:55:00,12.8,12.82,12.78,12.79,2048340.0,12.8,12.82,12.78,12.79,2048340.0
2016-03-01 09:30:00,12.95,13.02,12.88,12.97,2172690.0,12.95,13.02,12.88,12.97,2172690.0
2016-03-01 09:35:00,12.97,12.98,12.81,12.86,1194960.0,12.97,12.98,12.81,12.86,1194960.0
2016-03-01 09:40:00,12.85,12.96,12.83,12.88,797010.0,12.85,12.96,12.83,12.88,797010.0
2016-03-01 09:45:00,12.88,12.92,12.85,12.92,771090.0,12.88,12.92,12.85,12.92,771090.0
2016-03-01 09:50:00,12.92,12.93,12.85,12.85,725190.0,12.92,12.93,12.85,12.85,725190.0
2016-03-01 09:55:00,12.85,12.9,12.83,12.85,704580.0,12.85,12.9,12.83,12.85,704580.0
2016-03-01 10:00:00,12.86,12.96,12.85,12.92,1400985.0,12.86,12.96,12.85,12.92,1400985.0
2016-03-01 10:05:00,12.91,12.94,12.89,12.91,738555.0,12.91,12.94,12.89,12.91,738555.0
2016-03-01 10:10:00,12.91,12.93,12.86,12.92,1252275.0,12.91,12.93,12.86,12.92,1252275.0
2016-03-01 10:15:00,12.92,12.93,12.89,12.89,501390.0,12.92,12.93,12.89,12.89,501390.0
2016-03-01 10:20:00,12.89,12.99,12.88,12.96,1404165.0,12.89,12.99,12.88,12.96,1404165.0
2016-03-01 10:25:00,12.95,13.05,12.95,13.03,1599975.0,12.95,13.05,12.95,13.03,1599975.0
2016-03-01 10:30:00,13.04,13.06,13.01,13.03,1088520.0,13.04,13.06,13.01,13.03,1088520.0
2016-03-01 10:35:00,13.03,13.06,13.02,13.03,751335.0,13.03,13.06,13.02,13.03,751335.0
2016-03-01 10:40:00,13.03,13.04,13.0,13.02,383250.0,13.03,13.04,13.0,13.02,383250.0
2016-03-01 10:45:00,13.03,13.03,12.95,12.97,454005.0,13.03,13.03,12.95,12.97,454005.0
2016-03-01 10:50:00,12.97,12.98,12.93,12.96,636150.0,12.97,12.98,12.93,12.96,636150.0
2016-03-01 10:55:00,12.96,13.0,12.95,12.99,500655.0,12.96,13.0,12.95,12.99,500655.0
2016-03-01 11:00:00,12.98,13.01,12.98,13.0,429900.0,12.98,13.01,12.98,13.0,429900.0
2016-03-01 11:05:00,12.98,12.99,12.95,12.96,493620.0,12.98,12.99,12.95,12.96,493620.0
2016-03-01 11:10:00,12.96,12.96,12.91,12.92,572010.0,12.96,12.96,12.91,12.92,572010.0
2016-03-01 11:15:00,12.92,12.95,12.9,12.95,292005.0,12.92,12.95,12.9,12.95,292005.0
2016-03-01 11:20:00,12.94,12.96,12.89,12.91,765525.0,12.94,12.96,12.89,12.91,765525.0
2016-03-01 11:25:00,12.91,12.91,12.87,12.88,620385.0,12.91,12.91,12.87,12.88,620385.0
2016-03-01 11:30:00,12.87,12.89,12.84,12.85,827055.0,12.87,12.89,12.84,12.85,827055.0
2016-03-01 11:35:00,12.85,12.88,12.83,12.88,383175.0,12.85,12.88,12.83,12.88,383175.0
2016-03-01 11:40:00,12.87,12.89,12.84,12.88,593460.0,12.87,12.89,12.84,12.88,593460.0
2016-03-01 11:45:00,12.87,12.9,12.87,12.88,599505.0,12.87,12.9,12.87,12.88,599505.0
2016-03-01 11:50:00,12.87,12.93,12.87,12.93,591585.0,12.87,12.93,12.87,12.93,591585.0
2016-03-01 11:55:00,12.93,12.93,12.88,12.9,329490.0,12.93,12.93,12.88,12.9,329490.0
2016-03-01 12:00:00,12.9,12.94,12.9,12.92,614850.0,12.9,12.94,12.9,12.92,614850.0
2016-03-01 12:05:00,12.92,12.97,12.9,12.96,656385.0,12.92,12.97,12.9,12.96,656385.0
2016-03-01 12:10:00,12.96,12.96,12.9,12.92,226605.0,12.96,12.96,12.9,12.92,226605.0
2016-03-01 12:15:00,12.92,12.92,12.85,12.86,1266375.0,12.92,12.92,12.85,12.86,1266375.0
2016-03-01 12:20:00,12.86,12.87,12.84,12.85,728490.0,12.86,12.87,12.84,12.85,728490.0
2016-03-01 12:25:00,12.85,12.88,12.85,12.87,641910.0,12.85,12.88,12.85,12.87,641910.0
2016-03-01 12:30:00,12.87,12.87,12.84,12.87,279000.0,12.87,12.87,12.84,12.87,279000.0
2016-03-01 12:35:00,12.87,12.88,12.86,12.86,204345.0,12.87,12.88,12.86,12.86,204345.0
2016-03-01 12:40:00,12.87,12.87,12.84,12.84,475455.0,12.87,12.87,12.84,12.84,475455.0
2016-03-01 12:45:00,12.84,12.88,12.84,12.88,489105.0,12.84,12.88,12.84,12.88,489105.0
2016-03-01 12:50:00,12.87,12.88,12.86,12.86,138315.0,12.87,12.88,12.86,12.86,138315.0
2016-03-01 12:55:00,12.86,12.87,12.85,12.86,137760.0,12.86,12.87,12.85,12.86,137760.0
2016-03-01 13:00:00,12.86,12.86,12.84,12.84,212460.0,12.86,12.86,12.84,12.84,212460.0
2016-03-01 13:05:00,12.85,12.85,12.77,12.78,1022985.0,12.85,12.85,12.77,12.78,1022985.0
2016-03-01 13:10:00,12.78,12.82,12.78,12.78,334110.0,12.78,12.82,12.78,12.78,334110.0
2016-03-01 13:15:00,12.78,12.78,12.68,12.7,1160265.0,12.78,12.78,12.68,12.7,1160265.0
2016-03-01 13:20:00,12.7,12.75,12.68,12.69,474135.0,12.7,12.75,12.68,12.69,474135.0
2016-03-01 13:25:00,12.7,12.73,12.69,12.73,390330.0,12.7,12.73,12.69,12.73,390330.0
2016-03-01 13:30:00,12.72,12.74,12.71,12.73,287655.0,12.72,12.74,12.71,12.73,287655.0
2016-03-01 13:35:00,12.73,12.73,12.69,12.71,731160.0,12.73,12.73,12.69,12.71,731160.0
2016-03-01 13:40:00,12.71,12.78,12.69,12.77,741345.0,12.71,12.78,12.69,12.77,741345.0
2016-03-01 13:45:00,12.77,12.78,12.74,12.77,651240.0,12.77,12.78,12.74,12.77,651240.0
2016-03-01 13:50:00,12.77,12.78,12.72,12.73,293865.0,12.77,12.78,12.72,12.73,293865.0
2016-03-01 13:55:00,12.73,12.76,12.72,12.76,322455.0,12.73,12.76,12.72,12.76,322455.0
2016-03-01 14:00:00,12.76,12.77,12.75,12.76,303690.0,12.76,12.77,12.75,12.76,303690.0
2016-03-01 14:05:00,12.76,12.78,12.75,12.77,557055.0,12.76,12.78,12.75,12.77,557055.0
2016-03-01 14:10:00,12.75,12.77,12.69,12.7,900555.0,12.75,12.77,12.69,12.7,900555.0
2016-03-01 14:15:00,12.7,12.73,12.67,12.72,485790.0,12.7,12.73,12.67,12.72,485790.0
2016-03-01 14:20:00,12.7,12.73,12.7,12.72,502575.0,12.7,12.73,12.7,12.72,502575.0
2016-03-01 14:25:00,12.71,12.72,12.4,12.56,7364880.0,12.71,12.72,12.4,12.56,7364880.0
2016-03-01 14:30:00,12.55,12.6,12.36,12.36,4008105.0,12.55,12.6,12.36,12.36,4008105.0
2016-03-01 14:35:00,12.36,12.38,12.18,12.32,5386575.0,12.36,12.38,12.18,12.32,5386575.0
2016-03-01 14:40:00,12.31,12.42,12.24,12.4,2973090.0,12.31,12.42,12.24,12.4,2973090.0
2016-03-01 14:45:00,12.41,12.52,12.36,12.47,2495820.0,12.41,12.52,12.36,12.47,2495820.0
2016-03-01 14:50:00,12.47,12.5,12.39,12.39,1744560.0,12.47,12.5,12.39,12.39,1744560.0
2016-03-01 14:55:00,12.41,12.41,12.36,12.38,1238355.0,12.41,12.41,12.36,12.38,1238355.0
2016-03-01 15:00:00,12.37,12.38,12.29,12.36,2638785.0,12.37,12.38,12.29,12.36,2638785.0
2016-03-01 15:05:00,12.36,12.38,12.33,12.37,944775.0,12.36,12.38,12.33,12.37,944775.0
2016-03-01 15:10:00,12.38,12.38,12.3,12.3,1077585.0,12.38,12.38,12.3,12.3,1077585.0
2016-03-01 15:15:00,12.3,12.32,12.27,12.31,2066160.0,12.3,12.32,12.27,12.31,2066160.0
2016-03-01 15:20:00,12.31,12.41,12.27,12.39,2053320.0,12.31,12.41,12.27,12.39,2053320.0
2016-03-01 15:25:00,12.37,12.41,12.33,12.4,1012995.0,12.37,12.41,12.33,12.4,1012995.0
2016-03-01 15:30:00,12.41,12.45,12.4,12.44,1213710.0,12.41,12.45,12.4,12.44,1213710.0
2016-03-01 15:35:00,12.44,12.46,12.42,12.45,1629675.0,12.44,12.46,12.42,12.45,1629675.0
2016-03-01 15:40:00,12.45,12.45,12.33,12.34,1522710.0,12.45,12.45,12.33,12.34,1522710.0
2016-03-01 15:45:00,12.34,12.37,12.32,12.33,1632450.0,12.34,12.37,12.32,12.33,1632450.0
2016-03-01 15:50:00,12.34,12.39,12.34,12.39,1586085.0,12.34,12.39,12.34,12.39,1586085.0
2016-03-01 15:55:00,12.38,12.43,12.37,12.42,3123045.0,12.38,12.43,12.37,12.42,3123045.0
2016-03-02 09:30:00,12.26,12.39,12.1,12.33,3690645.0,12.26,12.39,12.1,12.33,3690645.0
2016-03-02 09:35:00,12.35,12.48,12.31,12.36,2511930.0,12.35,12.48,12.31,12.36,2511930.0
2016-03-02 09:40:00,12.36,12.38,12.25,12.29,1534020.0,12.36,12.38,12.25,12.29,1534020.0
2016-03-02 09:45:00,12.29,12.32,12.16,12.2,1448280.0,12.29,12.32,12.16,12.2,1448280.0
2016-03-02 09:50:00,12.17,12.23,12.16,12.22,1348770.0,12.17,12.23,12.16,12.22,1348770.0
2016-03-02 09:55:00,12.21,12.25,12.19,12.19,1448175.0,12.21,12.25,12.19,12.19,1448175.0
2016-03-02 10:00:00,12.19,12.25,12.19,12.24,1425090.0,12.19,12.25,12.19,12.24,1425090.0
2016-03-02 10:05:00,12.23,12.32,12.23,12.32,1578360.0,12.23,12.32,12.23,12.32,1578360.0
2016-03-02 10:10:00,12.31,12.39,12.27,12.38,1642665.0,12.31,12.39,12.27,12.38,1642665.0
2016-03-02 10:15:00,12.37,12.38,12.3,12.35,906555.0,12.37,12.38,12.3,12.35,906555.0
2016-03-02 10:20:00,12.34,12.41,12.28,12.4,1535340.0,12.34,12.41,12.28,12.4,1535340.0
2016-03-02 10:25:00,12.39,12.5,12.39,12.46,1389090.0,12.39,12.5,12.39,12.46,1389090.0
2016-03-02 10:30:00,12.45,12.45,12.36,12.42,1175520.0,12.45,12.45,12.36,12.42,1175520.0
2016-03-02 10:35:00,12.43,12.43,12.27,12.28,1137105.0,12.43,12.43,12.27,12.28,1137105.0
2016-03-02 10:40:00,12.28,12.31,12.24,12.29,1299180.0,12.28,12.31,12.24,12.29,1299180.0
2016-03-02 10:45:00,12.29,12.32,12.28,12.32,1003440.0,12.29,12.32,12.28,12.32,1003440.0
2016-03-02 10:50:00,12.32,12.32,12.27,12.29,748110.0,12.32,12.32,12.27,12.29,748110.0
2016-03-02 10:55:00,12.29,12.33,12.28,12.3,730155.0,12.29,12.33,12.28,12.3,730155.0
2016-03-02 11:00:00,12.31,12.32,12.27,12.3,736125.0,12.31,12.32,12.27,12.3,736125.0
2016-03-02 11:05:00,12.3,12.36,12.3,12.34,873315.0,12.3,12.36,12.3,12.34,873315.0
2016-03-02 11:10:00,12.34,12.39,12.34,12.34,782955.0,12.34,12.39,12.34,12.34,782955.0
2016-03-02 11:15:00,12.34,12.35,12.3,12.3,296385.0,12.34,12.35,12.3,12.3,296385.0
2016-03-02 11:20:00,12.32,12.32,12.29,12.31,710925.0,12.32,12.32,12.29,12.31,710925.0
2016-03-02 11:25:00,12.31,12.31,12.28,12.3,375660.0,12.31,12.31,12.28,12.3,375660.0
2016-03-02 11:30:00,12.3,12.35,12.3,12.35,515055.0,12.3,12.35,12.3,12.35,515055.0
2016-03-02 11:35:00,12.35,12.35,12.3,12.33,791790.0,12.35,12.35,12.3,12.33,791790.0
2016-03-02 11:40:00,12.32,12.33,12.3,12.31,232380.0,12.32,12.33,12.3,12.31,232380.0
2016-03-02 11:45:00,12.31,12.31,12.27,12.3,280770.0,12.31,12.31,12.27,12.3,280770.0
2016-03-02 11:50:00,12.31,12.33,12.29,12.31,652545.0,12.31,12.33,12.29,12.31,652545.0
2016-03-02 11:55:00,12.31,12.33,12.28,12.31,506280.0,12.31,12.33,12.28,12.31,506280.0
2016-03-02 12:00:00,12.3,12.32,12.29,12.32,231480.0,12.3,12.32,12.29,12.32,231480.0
2016-03-02 12:05:00,12.32,12.36,12.32,12.34,803355.0,12.32,12.36,12.32,12.34,803355.0
2016-03-02 12:10:00,12.35,12.36,12.33,12.34,382560.0,12.35,12.36,12.33,12.34,382560.0
2016-03-02 12:15:00,12.34,12.35,12.29,12.33,910230.0,12.34,12.35,12.29,12.33,910230.0
2016-03-02 12:20:00,12.31,12.41,12.31,12.41,1410345.0,12.31,12.41,12.31,12.41,1410345.0
2016-03-02 12:25:00,12.4,12.45,12.38,12.45,714255.0,12.4,12.45,12.38,12.45,714255.0
2016-03-02 12:30:00,12.45,12.45,12.4,12.41,547725.0,12.45,12.45,12.4,12.41,547725.0
2016-03-02 12:35:00,12.41,12.44,12.37,12.41,495660.0,12.41,12.44,12.37,12.41,495660.0
2016-03-02 12:40:00,12.41,12.42,12.36,12.38,528795.0,12.41,12.42,12.36,12.38,528795.0
2016-03-02 12:45:00,12.38,12.39,12.33,12.34,336045.0,12.38,12.39,12.33,12.34,336045.0
2016-03-02 12:50:00,12.33,12.38,12.33,12.38,260970.0,12.33,12.38,12.33,12.38,260970.0
2016-03-02 12:55:00,12.37,12.38,12.35,12.36,153870.0,12.37,12.38,12.35,12.36,153870.0
2016-03-02 13:00:00,12.36,12.37,12.35,12.37,199200.0,12.36,12.37,12.35,12.37,199200.0
2016-03-02 13:05:00,12.36,12.4,12.36,12.4,204870.0,12.36,12.4,12.36,12.4,204870.0
2016-03-02 13:10:00,12.41,12.41,12.37,12.38,186690.0,12.41,12.41,12.37,12.38,186690.0
2016-03-02 13:15:00,12.39,12.4,12.38,12.4,197490.0,12.39,12.4,12.38,12.4,197490.0
2016-03-02 13:20:00,12.4,12.41,12.38,12.39,225255.0,12.4,12.41,12.38,12.39,225255.0
2016-03-02 13:25:00,12.4,12.44,12.39,12.44,406080.0,12.4,12.44,12.39,12.44,406080.0
2016-03-02 13:30:00,12.45,12.48,12.44,12.47,1004565.0,12.45,12.48,12.44,12.47,1004565.0
2016-03-02 13:35:00,12.47,12.5,12.44,12.5,757710.0,12.47,12.5,12.44,12.5,757710.0
2016-03-02 13:40:00,12.49,12.53,12.48,12.53,1190130.0,12.49,12.53,12.48,12.53,1190130.0
2016-03-02 13:45:00,12.53,12.55,12.49,12.53,1195185.0,12.53,12.55,12.49,12.53,1195185.0
2016-03-02 13:50:00,12.53,12.57,12.49,12.5,805110.0,12.53,12.57,12.49,12.5,805110.0
2016-03-02 13:55:00,12.49,12.5,12.47,12.48,404250.0,12.49,12.5,12.47,12.48,404250.0
2016-03-02 14:00:00,12.49,12.53,12.49,12.52,449490.0,12.49,12.53,12.49,12.52,449490.0
2016-03-02 14:05:00,12.52,12.53,12.47,12.49,374670.0,12.52,12.53,12.47,12.49,374670.0
2016-03-02 14:10:00,12.49,12.49,12.44,12.44,699525.0,12.49,12.49,12.44,12.44,699525.0
2016-03-02 14:15:00,12.44,12.5,12.43,12.5,431910.0,12.44,12.5,12.43,12.5,431910.0
2016-03-02 14:20:00,12.49,12.5,12.47,12.48,424260.0,12.49,12.5,12.47,12.48,424260.0
2016-03-02 14:25:00,12.47,12.5,12.43,12.43,691710.0,12.47,12.5,12.43,12.43,691710.0
2016-03-02 14:30:00,12.43,12.46,12.43,12.45,356430.0,12.43,12.46,12.43,12.45,356430.0
2016-03-02 14:35:00,12.45,12.48,12.45,12.47,473460.0,12.45,12.48,12.45,12.47,473460.0
2016-03-02 14:40:00,12.47,12.49,12.47,12.48,288510.0,12.47,12.49,12.47,12.48,288510.0
2016-03-02 14:45:00,12.48,12.48,12.46,12.47,449700.0,12.48,12.48,12.46,12.47,449700.0
2016-03-02 14:50:00,12.48,12.52,12.47,12.51,465180.0,12.48,12.52,12.47,12.51,465180.0
2016-03-02 14:55:00,12.52,12.56,12.51,12.55,795840.0,12.52,12.56,12.51,12.55,795840.0
2016-03-02 15:00:00,12.54,12.56,12.52,12.52,480390.0,12.54,12.56,12.52,12.52,480390.0
2016-03-02 15:05:00,12.52,12.53,12.48,12.5,432075.0,12.52,12.53,12.48,12.5,432075.0
2016-03-02 15:10:00,12.5,12.53,12.49,12.52,628545.0,12.5,12.53,12.49,12.52,628545.0
2016-03-02 15:15:00,12.52,12.53,12.51,12.51,345495.0,12.52,12.53,12.51,12.51,345495.0
2016-03-02 15:20:00,12.51,12.54,12.51,12.51,645150.0,12.51,12.54,12.51,12.51,645150.0
2016-03-02 15:25:00,12.51,12.52,12.44,12.46,567480.0,12.51,12.52,12.44,12.46,567480.0
2016-03-02 15:30:00,12.46,12.49,12.45,12.48,735195.0,12.46,12.49,12.45,12.48,735195.0
2016-03-02 15:35:00,12.48,12.49,12.44,12.49,835140.0,12.48,12.49,12.44,12.49,835140.0
2016-03-02 15:40:00,12.49,12.5,12.47,12.47,596325.0,12.49,12.5,12.47,12.47,596325.0
2016-03-02 15:45:00,12.48,12.52,12.48,12.52,476445.0,12.48,12.52,12.48,12.52,476445.0
2016-03-02 15:50:00,12.53,12.53,12.5,12.53,843930.0,12.53,12.53,12.5,12.53,843930.0
2016-03-02 15:55:00,12.53,12.57,12.53,12.56,1521915.0,12.53,12.57,12.53,12.56,1521915.0
2016-03-03 09:30:00,12.55,12.55,12.36,12.43,1579200.0,12.55,12.55,12.36,12.43,1579200.0
2016-03-03 09:35:00,12.44,12.52,12.41,12.42,575775.0,12.44,12.52,12.41,12.42,575775.0
2016-03-03 09:40:00,12.44,12.47,12.42,12.44,293865.0,12.44,12.47,12.42,12.44,293865.0
2016-03-03 09:45:00,12.43,12.45,12.34,12.34,1778940.0,12.43,12.45,12.34,12.34,1778940.0
2016-03-03 09:50:00,12.35,12.44,12.28,12.43,2919780.0,12.35,12.44,12.28,12.43,2919780.0
2016-03-03 09:55:00,12.43,12.49,12.41,12.47,1182150.0,12.43,12.49,12.41,12.47,1182150.0
2016-03-03 10:00:00,12.46,12.58,12.41,12.58,1301625.0,12.46,12.58,12.41,12.58,1301625.0
2016-03-03 10:05:00,12.59,12.63,12.49,12.6,1787730.0,12.59,12.63,12.49,12.6,1787730.0
2016-03-03 10:10:00,12.59,12.6,12.47,12.49,817035.0,12.59,12.6,12.47,12.49,817035.0
2016-03-03 10:15:00,12.5,12.57,12.48,12.57,803700.0,12.5,12.57,12.48,12.57,803700.0
2016-03-03 10:20:00,12.56,12.59,12.54,12.58,556830.0,12.56,12.59,12.54,12.58,556830.0
2016-03-03 10:25:00,12.57,12.62,12.56,12.61,927495.0,12.57,12.62,12.56,12.61,927495.0
2016-03-03 10:30:00,12.62,12.68,12.61,12.66,1081335.0,12.62,12.68,12.61,12.66,1081335.0
2016-03-03 10:35:00,12.62,12.65,12.6,12.62,1249890.0,12.62,12.65,12.6,12.62,1249890.0
2016-03-03 10:40:00,12.63,12.68,12.6,12.62,1086960.0,12.63,12.68,12.6,12.62,1086960.0
2016-03-03 10:45:00,12.63,12.65,12.62,12.63,1114905.0,12.63,12.65,12.62,12.63,1114905.0
2016-03-03 10:50:00,12.62,12.64,12.57,12.58,403005.0,12.62,12.64,12.57,12.58,403005.0
2016-03-03 10:55:00,12.59,12.6,12.55,12.59,449145.0,12.59,12.6,12.55,12.59,449145.0
2016-03-03 11:00:00,12.57,12.59,12.55,12.57,388455.0,12.57,12.59,12.55,12.57,388455.0
2016-03-03 11:05:00,12.56,12.62,12.56,12.61,438780.0,12.56,12.62,12.56,12.61,438780.0
2016-03-03 11:10:00,12.61,12.65,12.6,12.65,232620.0,12.61,12.65,12.6,12.65,232620.0
2016-03-03 11:15:00,12.64,12.64,12.59,12.61,150765.0,12.64,12.64,12.59,12.61,150765.0
2016-03-03 11:20:00,12.62,12.62,12.54,12.55,240930.0,12.62,12.62,12.54,12.55,240930.0
2016-03-03 11:25:00,12.55,12.6,12.54,12.57,196740.0,12.55,12.6,12.54,12.57,196740.0
2016-03-03 11:30:00,12.56,12.58,12.52,12.53,462045.0,12.56,12.58,12.52,12.53,462045.0
2016-03-03 11:35:00,12.53,12.55,12.45,12.48,527655.0,12.53,12.55,12.45,12.48,527655.0
2016-03-03 11:40:00,12.49,12.55,12.49,12.54,148440.0,12.49,12.55,12.49,12.54,148440.0
2016-03-03 11:45:00,12.54,12.55,12.5,12.53,199830.0,12.54,12.55,12.5,12.53,199830.0
2016-03-03 11:50:00,12.52,12.57,12.5,12.54,653475.0,12.52,12.57,12.5,12.54,653475.0
2016-03-03 11:55:00,12.53,12.58,12.49,12.54,622620.0,12.53,12.58,12.49,12.54,622620.0
2016-03-03 12:00:00,12.53,12.57,12.53,12.54,520350.0,12.53,12.57,12.53,12.54,520350.0
2016-03-03 12:05:00,12.53,12.57,12.52,12.57,272580.0,12.53,12.57,12.52,12.57,272580.0
2016-03-03 12:10:00,12.56,12.58,12.54,12.55,265785.0,12.56,12.58,12.54,12.55,265785.0
2016-03-03 12:15:00,12.55,12.58,12.54,12.57,355065.0,12.55,12.58,12.54,12.57,355065.0
2016-03-03 12:20:00,12.56,12.64,12.56,12.64,363450.0,12.56,12.64,12.56,12.64,363450.0
2016-03-03 12:25:00,12.64,12.64,12.59,12.61,461820.0,12.64,12.64,12.59,12.61,461820.0
2016-03-03 12:30:00,12.62,12.63,12.61,12.61,218325.0,12.62,12.63,12.61,12.61,218325.0
2016-03-03 12:35:00,12.61,12.63,12.61,12.61,131280.0,12.61,12.63,12.61,12.61,131280.0
2016-03-03 12:40:00,12.62,12.65,12.61,12.64,283440.0,12.62,12.65,12.61,12.64,283440.0
2016-03-03 12:45:00,12.63,12.65,12.6,12.6,344100.0,12.63,12.65,12.6,12.6,344100.0
2016-03-03 12:50:00,12.61,12.65,12.6,12.63,430800.0,12.61,12.65,12.6,12.63,430800.0
2016-03-03 12:55:00,12.64,12.69,12.64,12.69,487440.0,12.64,12.69,12.64,12.69,487440.0
2016-03-03 13:00:00,12.69,12.73,12.69,12.73,543510.0,12.69,12.73,12.69,12.73,543510.0
2016-03-03 13:05:00,12.73,12.81,12.72,12.78,1503180.0,12.73,12.81,12.72,12.78,1503180.0
2016-03-03 13:10:00,12.78,12.81,12.78,12.81,494475.0,12.78,12.81,12.78,12.81,494475.0
2016-03-03 13:15:00,12.8,12.91,12.8,12.9,1183410.0,12.8,12.91,12.8,12.9,1183410.0
2016-03-03 13:20:00,12.89,12.9,12.82,12.85,887205.0,12.89,12.9,12.82,12.85,887205.0
2016-03-03 13:25:00,12.85,12.88,12.81,12.87,860955.0,12.85,12.88,12.81,12.87,860955.0
2016-03-03 13:30:00,12.88,12.91,12.88,12.9,732630.0,12.88,12.91,12.88,12.9,732630.0
2016-03-03 13:35:00,12.9,12.91,12.89,12.91,715350.0,12.9,12.91,12.89,12.91,715350.0
2016-03-03 13:40:00,12.9,12.96,12.9,12.96,898965.0,12.9,12.96,12.9,12.96,898965.0
2016-03-03 13:45:00,12.96,12.98,12.95,12.96,1082745.0,12.96,12.98,12.95,12.96,1082745.0
2016-03-03 13:50:00,12.96,12.97,12.9,12.93,729195.0,12.96,12.97,12.9,12.93,729195.0
2016-03-03 13:55:00,12.92,12.95,12.91,12.94,450990.0,12.92,12.95,12.91,12.94,450990.0
2016-03-03 14:00:00,12.94,12.99,12.94,12.98,950400.0,12.94,12.99,12.94,12.98,950400.0
2016-03-03 14:05:00,12.98,12.98,12.94,12.95,398430.0,12.98,12.98,12.94,12.95,398430.0
2016-03-03 14:10:00,12.95,12.95,12.92,12.94,463125.0,12.95,12.95,12.92,12.94,463125.0
2016-03-03 14:15:00,12.94,12.95,12.91,12.91,384720.0,12.94,12.95,12.91,12.91,384720.0
2016-03-03 14:20:00,12.91,12.97,12.91,12.96,432315.0,12.91,12.97,12.91,12.96,432315.0
2016-03-03 14:25:00,12.96,12.98,12.96,12.98,454260.0,12.96,12.98,12.96,12.98,454260.0
2016-03-03 14:30:00,12.98,13.0,12.98,12.99,733230.0,12.98,13.0,12.98,12.99,733230.0
2016-03-03 14:35:00,12.99,13.07,12.99,13.06,2068395.0,12.99,13.07,12.99,13.06,2068395.0
2016-03-03 14:40:00,13.06,13.12,13.06,13.09,1471020.0,13.06,13.12,13.06,13.09,1471020.0
2016-03-03 14:45:00,13.08,13.09,13.05,13.05,1403355.0,13.08,13.09,13.05,13.05,1403355.0
2016-03-03 14:50:00,13.05,13.07,13.03,13.03,926355.0,13.05,13.07,13.03,13.03,926355.0
2016-03-03 14:55:00,13.04,13.08,13.03,13.07,467910.0,13.04,13.08,13.03,13.07,467910.0
2016-03-03 15:00:00,13.08,13.13,13.07,13.13,1219140.0,13.08,13.13,13.07,13.13,1219140.0
2016-03-03 15:05:00,13.13,13.14,13.08,13.1,908775.0,13.13,13.14,13.08,13.1,908775.0
2016-03-03 15:10:00,13.1,13.12,13.08,13.1,548745.0,13.1,13.12,13.08,13.1,548745.0
2016-03-03 15:15:00,13.1,13.1,13.08,13.08,628365.0,13.1,13.1,13.08,13.08,628365.0
2016-03-03 15:20:00,13.08,13.1,13.07,13.09,609210.0,13.08,13.1,13.07,13.09,609210.0
2016-03-03 15:25:00,13.09,13.13,13.07,13.12,785865.0,13.09,13.13,13.07,13.12,785865.0
2016-03-03 15:30:00,13.11,13.13,13.11,13.13,1218960.0,13.11,13.13,13.11,13.13,1218960.0
2016-03-03 15:35:00,13.13,13.13,13.07,13.11,1154640.0,13.13,13.13,13.07,13.11,1154640.0
2016-03-03 15:40:00,13.1,13.16,13.1,13.12,1282185.0,13.1,13.16,13.1,13.12,1282185.0
2016-03-03 15:45:00,13.13,13.13,13.08,13.13,1143600.0,13.13,13.13,13.08,13.13,1143600.0
2016-03-03 15:50:00,13.13,13.14,13.04,13.05,2391225.0,13.13,13.14,13.04,13.05,2391225.0
2016-03-03 15:55:00,13.04,13.08,12.99,13.05,2363985.0,13.04,13.08,12.99,13.05,2363985.0
2016-03-04 09:30:00,13.2,13.5,13.17,13.44,7399935.0,13.2,13.5,13.17,13.44,7399935.0
2016-03-04 09:35:00,13.45,13.49,13.29,13.32,3442830.0,13.45,13.49,13.29,13.32,3442830.0
2016-03-04 09:40:00,13.31,13.34,13.22,13.24,3510735.0,13.31,13.34,13.22,13.24,3510735.0
2016-03-04 09:45:00,13.25,13.36,13.23,13.32,2591130.0,13.25,13.36,13.23,13.32,2591130.0
2016-03-04 09:50:00,13.33,13.35,13.24,13.27,2080785.0,13.33,13.35,13.24,13.27,2080785.0
2016-03-04 09:55:00,13.28,13.28,13.19,13.21,1574160.0,13.28,13.28,13.19,13.21,1574160.0
2016-03-04 10:00:00,13.21,13.31,13.21,13.29,1579755.0,13.21,13.31,13.21,13.29,1579755.0
2016-03-04 10:05:00,13.29,13.38,13.27,13.3,1586865.0,13.29,13.38,13.27,13.3,1586865.0
2016-03-04 10:10:00,13.31,13.35,13.27,13.35,1031490.0,13.31,13.35,13.27,13.35,1031490.0
2016-03-04 10:15:00,13.35,13.35,13.17,13.2,2123040.0,13.35,13.35,13.17,13.2,2123040.0
2016-03-04 10:20:00,13.2,13.23,13.18,13.22,686655.0,13.2,13.23,13.18,13.22,686655.0
2016-03-04 10:25:00,13.22,13.32,13.22,13.31,1131015.0,13.22,13.32,13.22,13.31,1131015.0
2016-03-04 10:30:00,13.3,13.36,13.29,13.34,1754325.0,13.3,13.36,13.29,13.34,1754325.0
2016-03-04 10:35:00,13.34,13.36,13.23,13.24,1281705.0,13.34,13.36,13.23,13.24,1281705.0
2016-03-04 10:40:00,13.25,13.29,13.24,13.28,728235.0,13.25,13.29,13.24,13.28,728235.0
2016-03-04 10:45:00,13.28,13.31,13.27,13.3,754575.0,13.28,13.31,13.27,13.3,754575.0
2016-03-04 10:50:00,13.3,13.33,13.24,13.3,843675.0,13.3,13.33,13.24,13.3,843675.0
2016-03-04 10:55:00,13.3,13.36,13.28,13.35,1084725.0,13.3,13.36,13.28,13.35,1084725.0
2016-03-04 11:00:00,13.35,13.41,13.35,13.41,1720065.0,13.35,13.41,13.35,13.41,1720065.0
2016-03-04 11:05:00,13.4,13.46,13.39,13.45,1006110.0,13.4,13.46,13.39,13.45,1006110.0
2016-03-04 11:10:00,13.45,13.49,13.44,13.44,1383615.0,13.45,13.49,13.44,13.44,1383615.0
2016-03-04 11:15:00,13.44,13.53,13.44,13.52,1259985.0,13.44,13.53,13.44,13.52,1259985.0
2016-03-04 11:20:00,13.53,13.53,13.45,13.46,852045.0,13.53,13.53,13.45,13.46,852045.0
2016-03-04 11:25:00,13.46,13.48,13.45,13.45,1330260.0,13.46,13.48,13.45,13.45,1330260.0
2016-03-04 11:30:00,13.44,13.49,13.44,13.46,695565.0,13.44,13.49,13.44,13.46,695565.0
2016-03-04 11:35:00,13.46,13.49,13.41,13.42,1524945.0,13.46,13.49,13.41,13.42,1524945.0
2016-03-04 11:40:00,13.42,13.46,13.41,13.46,488040.0,13.42,13.46,13.41,13.46,488040.0
2016-03-04 11:45:00,13.46,13.47,13.44,13.44,628230.0,13.46,13.47,13.44,13.44,628230.0
2016-03-04 11:50:00,13.44,13.46,13.41,13.43,1033740.0,13.44,13.46,13.41,13.43,1033740.0
2016-03-04 11:55:00,13.43,13.48,13.42,13.47,573720.0,13.43,13.48,13.42,13.47,573720.0
2016-03-04 12:00:00,13.47,13.54,13.46,13.52,1562865.0,13.47,13.54,13.46,13.52,1562865.0
2016-03-04 12:05:00,13.53,13.55,13.47,13.49,1285170.0,13.53,13.55,13.47,13.49,1285170.0
2016-03-04 12:10:00,13.48,13.53,13.47,13.5,587595.0,13.48,13.53,13.47,13.5,587595.0
2016-03-04 12:15:00,13.49,13.55,13.48,13.54,885705.0,13.49,13.55,13.48,13.54,885705.0
2016-03-04 12:20:00,13.55,13.55,13.51,13.51,477675.0,13.55,13.55,13.51,13.51,477675.0
2016-03-04 12:25:00,13.52,13.54,13.52,13.53,606345.0,13.52,13.54,13.52,13.53,606345.0
2016-03-04 12:30:00,13.53,13.59,13.52,13.59,1014750.0,13.53,13.59,13.52,13.59,1014750.0
2016-03-04 12:35:00,13.59,13.6,13.53,13.55,1171575.0,13.59,13.6,13.53,13.55,1171575.0
2016-03-04 12:40:00,13.53,13.59,13.53,13.54,678990.0,13.53,13.59,13.53,13.54,678990.0
2016-03-04 12:45:00,13.54,13.58,13.54,13.56,401580.0,13.54,13.58,13.54,13.56,401580.0
2016-03-04 12:50:00,13.56,13.59,13.53,13.58,722115.0,13.56,13.59,13.53,13.58,722115.0
2016-03-04 12:55:00,13.58,13.6,13.57,13.59,579255.0,13.58,13.6,13.57,13.59,579255.0
2016-03-04 13:00:00,13.59,13.6,13.56,13.56,513495.0,13.59,13.6,13.56,13.56,513495.0
2016-03-04 13:05:00,13.56,13.58,13.54,13.57,507645.0,13.56,13.58,13.54,13.57,507645.0
2016-03-04 13:10:00,13.56,13.57,13.5,13.51,807150.0,13.56,13.57,13.5,13.51,807150.0
2016-03-04 13:15:00,13.51,13.54,13.51,13.52,447585.0,13.51,13.54,13.51,13.52,447585.0
2016-03-04 13:20:00,13.51,13.55,13.51,13.54,467595.0,13.51,13.55,13.51,13.54,467595.0
2016-03-04 13:25:00,13.55,13.56,13.53,13.54,665010.0,13.55,13.56,13.53,13.54,665010.0
2016-03-04 13:30:00,13.54,13.55,13.53,13.55,400185.0,13.54,13.55,13.53,13.55,400185.0
2016-03-04 13:35:00,13.55,13.59,13.54,13.58,613830.0,13.55,13.59,13.54,13.58,613830.0
2016-03-04 13:40:00,13.58,13.6,13.57,13.58,388635.0,13.58,13.6,13.57,13.58,388635.0
2016-03-04 13:45:00,13.58,13.58,13.55,13.56,343335.0,13.58,13.58,13.55,13.56,343335.0
2016-03-04 13:50:00,13.56,13.56,13.5,13.53,1268940.0,13.56,13.56,13.5,13.53,1268940.0
2016-03-04 13:55:00,13.53,13.57,13.53,13.53,503715.0,13.53,13.57,13.53,13.53,503715.0
2016-03-04 14:00:00,13.54,13.54,13.47,13.48,1276965.0,13.54,13.54,13.47,13.48,1276965.0
2016-03-04 14:05:00,13.48,13.5,13.43,13.43,1066275.0,13.48,13.5,13.43,13.43,1066275.0
2016-03-04 14:10:00,13.44,13.47,13.43,13.45,456105.0,13.44,13.47,13.43,13.45,456105.0
2016-03-04 14:15:00,13.44,13.46,13.43,13.44,851730.0,13.44,13.46,13.43,13.44,851730.0
2016-03-04 14:20:00,13.44,13.46,13.42,13.45,784005.0,13.44,13.46,13.42,13.45,784005.0
2016-03-04 14:25:00,13.45,13.46,13.42,13.43,709230.0,13.45,13.46,13.42,13.43,709230.0
2016-03-04 14:30:00,13.43,13.49,13.41,13.48,1011720.0,13.43,13.49,13.41,13.48,1011720.0
2016-03-04 14:35:00,13.48,13.49,13.39,13.41,1219305.0,13.48,13.49,13.39,13.41,1219305.0
2016-03-04 14:40:00,13.41,13.42,13.38,13.42,676230.0,13.41,13.42,13.38,13.42,676230.0
2016-03-04 14:45:00,13.41,13.45,13.4,13.43,461550.0,13.41,13.45,13.4,13.43,461550.0
2016-03-04 14:50:00,13.43,13.43,13.34,13.35,1147800.0,13.43,13.43,13.34,13.35,1147800.0
2016-03-04 14:55:00,13.34,13.41,13.3,13.36,1241340.0,13.34,13.41,13.3,13.36,1241340.0
2016-03-04 15:00:00,13.33,13.39,13.28,13.29,664485.0,13.33,13.39,13.28,13.29,664485.0
2016-03-04 15:05:00,13.29,13.37,13.28,13.34,945555.0,13.29,13.37,13.28,13.34,945555.0
2016-03-04 15:10:00,13.34,13.35,13.29,13.29,590610.0,13.34,13.35,13.29,13.29,590610.0
2016-03-04 15:15:00,13.29,13.35,13.29,13.35,483405.0,13.29,13.35,13.29,13.35,483405.0
2016-03-04 15:20:00,13.35,13.37,13.34,13.35,508950.0,13.35,13.37,13.34,13.35,508950.0
2016-03-04 15:25:00,13.35,13.36,13.32,13.35,507855.0,13.35,13.36,13.32,13.35,507855.0
2016-03-04 15:30:00,13.35,13.42,13.34,13.4,662730.0,13.35,13.42,13.34,13.4,662730.0
2016-03-04 15:35:00,13.4,13.41,13.35,13.37,448710.0,13.4,13.41,13.35,13.37,448710.0
2016-03-04 15:40:00,13.38,13.4,13.37,13.38,585900.0,13.38,13.4,13.37,13.38,585900.0
2016-03-04 15:45:00,13.39,13.41,13.35,13.38,1133430.0,13.39,13.41,13.35,13.38,1133430.0
2016-03-04 15:50:00,13.38,13.4,13.38,13.39,817425.0,13.38,13.4,13.38,13.39,817425.0
2016-03-04 15:55:00,13.39,13.41,13.39,13.4,1577490.0,13.39,13.41,13.39,13.4,1577490.0
2016-03-07 09:30:00,13.17,13.33,13.16,13.33,4105830.0,13.17,13.33,13.16,13.33,4105830.0
2016-03-07 09:35:00,13.32,13.36,13.29,13.35,1235430.0,13.32,13.36,13.29,13.35,1235430.0
2016-03-07 09:40:00,13.35,13.59,13.35,13.53,2293005.0,13.35,13.59,13.35,13.53,2293005.0
2016-03-07 09:45:00,13.53,13.55,13.47,13.47,1157235.0,13.53,13.55,13.47,13.47,1157235.0
2016-03-07 09:50:00,13.48,13.52,13.42,13.52,868185.0,13.48,13.52,13.42,13.52,868185.0
2016-03-07 09:55:00,13.5,13.51,13.37,13.47,1064760.0,13.5,13.51,13.37,13.47,1064760.0
2016-03-07 10:00:00,13.47,13.55,13.45,13.5,1012560.0,13.47,13.55,13.45,13.5,1012560.0
2016-03-07 10:05:00,13.51,13.55,13.49,13.49,1180455.0,13.51,13.55,13.49,13.49,1180455.0
2016-03-07 10:10:00,13.49,13.5,13.43,13.45,1765155.0,13.49,13.5,13.43,13.45,1765155.0
2016-03-07 10:15:00,13.45,13.48,13.42,13.48,703800.0,13.45,13.48,13.42,13.48,703800.0
2016-03-07 10:20:00,13.48,13.48,13.4,13.42,514875.0,13.48,13.48,13.4,13.42,514875.0
2016-03-07 10:25:00,13.41,13.44,13.31,13.33,1026330.0,13.41,13.44,13.31,13.33,1026330.0
2016-03-07 10:30:00,13.34,13.42,13.32,13.42,468495.0,13.34,13.42,13.32,13.42,468495.0
2016-03-07 10:35:00,13.43,13.5,13.42,13.47,775170.0,13.43,13.5,13.42,13.47,775170.0
2016-03-07 10:40:00,13.47,13.48,13.39,13.4,648375.0,13.47,13.48,13.39,13.4,648375.0
2016-03-07 10:45:00,13.39,13.41,13.37,13.38,343185.0,13.39,13.41,13.37,13.38,343185.0
2016-03-07 10:50:00,13.39,13.39,13.31,13.34,677100.0,13.39,13.39,13.31,13.34,677100.0
2016-03-07 10:55:00,13.33,13.36,13.31,13.36,554460.0,13.33,13.36,13.31,13.36,554460.0
2016-03-07 11:00:00,13.36,13.41,13.35,13.41,749730.0,13.36,13.41,13.35,13.41,749730.0
2016-03-07 11:05:00,13.41,13.47,13.4,13.47,615315.0,13.41,13.47,13.4,13.47,615315.0
2016-03-07 11:10:00,13.47,13.53,13.46,13.51,1221195.0,13.47,13.53,13.46,13.51,1221195.0
2016-03-07 11:15:00,13.51,13.52,13.43,13.43,414615.0,13.51,13.52,13.43,13.43,414615.0
2016-03-07 11:20:00,13.44,13.57,13.44,13.54,983115.0,13.44,13.57,13.44,13.54,983115.0
2016-03-07 11:25:00,13.55,13.58,13.54,13.56,721545.0,13.55,13.58,13.54,13.56,721545.0
2016-03-07 11:30:00,13.57,13.58,13.56,13.58,371925.0,13.57,13.58,13.56,13.58,371925.0
2016-03-07 11:35:00,13.58,13.65,13.57,13.62,1242330.0,13.58,13.65,13.57,13.62,1242330.0
2016-03-07 11:40:00,13.62,13.73,13.59,13.73,1089585.0,13.62,13.73,13.59,13.73,1089585.0
2016-03-07 11:45:00,13.73,13.8,13.73,13.74,1312395.0,13.73,13.8,13.73,13.74,1312395.0
2016-03-07 11:50:00,13.75,13.77,13.68,13.71,707775.0,13.75,13.77,13.68,13.71,707775.0
2016-03-07 11:55:00,13.71,13.71,13.68,13.7,258660.0,13.71,13.71,13.68,13.7,258660.0
2016-03-07 12:00:00,13.7,13.77,13.7,13.76,512685.0,13.7,13.77,13.7,13.76,512685.0
2016-03-07 12:05:00,13.76,13.79,13.75,13.77,451845.0,13.76,13.79,13.75,13.77,451845.0
2016-03-07 12:10:00,13.77,13.82,13.76,13.81,687660.0,13.77,13.82,13.76,13.81,687660.0
2016-03-07 12:15:00,13.81,13.85,13.81,13.82,833535.0,13.81,13.85,13.81,13.82,833535.0
2016-03-07 12:20:00,13.83,13.93,13.82,13.88,1656645.0,13.83,13.93,13.82,13.88,1656645.0
2016-03-07 12:25:00,13.87,13.98,13.87,13.93,1581720.0,13.87,13.98,13.87,13.93,1581720.0
2016-03-07 12:30:00,13.93,13.94,13.86,13.88,945300.0,13.93,13.94,13.86,13.88,945300.0
2016-03-07 12:35:00,13.87,13.92,13.84,13.88,2075895.0,13.87,13.92,13.84,13.88,2075895.0
2016-03-07 12:40:00,13.88,13.92,13.87,13.88,636630.0,13.88,13.92,13.87,13.88,636630.0
2016-03-07 12:45:00,13.89,13.89,13.82,13.86,616380.0,13.89,13.89,13.82,13.86,616380.0
2016-03-07 12:50:00,13.87,13.9,13.86,13.87,363765.0,13.87,13.9,13.86,13.87,363765.0
2016-03-07 12:55:00,13.87,13.87,13.83,13.85,425955.0,13.87,13.87,13.83,13.85,425955.0
2016-03-07 13:00:00,13.85,13.87,13.85,13.86,280500.0,13.85,13.87,13.85,13.86,280500.0
2016-03-07 13:05:00,13.86,13.86,13.82,13.83,530925.0,13.86,13.86,13.82,13.83,530925.0
2016-03-07 13:10:00,13.83,13.83,13.8,13.8,477480.0,13.83,13.83,13.8,13.8,477480.0
2016-03-07 13:15:00,13.8,13.83,13.8,13.83,316965.0,13.8,13.83,13.8,13.83,316965.0
2016-03-07 13:20:00,13.83,13.83,13.79,13.79,454980.0,13.83,13.83,13.79,13.79,454980.0
2016-03-07 13:25:00,13.79,13.8,13.77,13.79,586125.0,13.79,13.8,13.77,13.79,586125.0
2016-03-07 13:30:00,13.78,13.82,13.78,13.81,737580.0,13.78,13.82,13.78,13.81,737580.0
2016-03-07 13:35:00,13.8,13.82,13.79,13.81,762285.0,13.8,13.82,13.79,13.81,762285.0
2016-03-07 13:40:00,13.81,13.86,13.79,13.85,622320.0,13.81,13.86,13.79,13.85,622320.0
2016-03-07 13:45:00,13.85,13.86,13.83,13.84,315855.0,13.85,13.86,13.83,13.84,315855.0
2016-03-07 13:50:00,13.84,13.86,13.84,13.86,266190.0,13.84,13.86,13.84,13.86,266190.0
2016-03-07 13:55:00,13.85,13.88,13.84,13.88,213600.0,13.85,13.88,13.84,13.88,213600.0
2016-03-07 14:00:00,13.87,13.9,13.84,13.84,397200.0,13.87,13.9,13.84,13.84,397200.0
2016-03-07 14:05:00,13.84,13.86,13.83,13.85,192690.0,13.84,13.86,13.83,13.85,192690.0
2016-03-07 14:10:00,13.85,13.9,13.85,13.88,251790.0,13.85,13.9,13.85,13.88,251790.0
2016-03-07 14:15:00,13.88,13.89,13.8,13.8,530925.0,13.88,13.89,13.8,13.8,530925.0
2016-03-07 14:20:00,13.8,13.8,13.77,13.78,391305.0,13.8,13.8,13.77,13.78,391305.0
2016-03-07 14:25:00,13.78,13.79,13.71,13.72,904080.0,13.78,13.79,13.71,13.72,904080.0
2016-03-07 14:30:00,13.72,13.73,13.69,13.7,426045.0,13.72,13.73,13.69,13.7,426045.0
2016-03-07 14:35:00,13.7,13.72,13.66,13.7,729435.0,13.7,13.72,13.66,13.7,729435.0
2016-03-07 14:40:00,13.69,13.72,13.68,13.71,709980.0,13.69,13.72,13.68,13.71,709980.0
2016-03-07 14:45:00,13.72,13.78,13.69,13.69,1196745.0,13.72,13.78,13.69,13.69,1196745.0
2016-03-07 14:50:00,13.69,13.71,13.68,13.7,303675.0,13.69,13.71,13.68,13.7,303675.0
2016-03-07 14:55:00,13.7,13.73,13.69,13.73,260520.0,13.7,13.73,13.69,13.73,260520.0
2016-03-07 15:00:00,13.74,13.76,13.72,13.72,354150.0,13.74,13.76,13.72,13.72,354150.0
2016-03-07 15:05:00,13.73,13.75,13.71,13.74,453990.0,13.73,13.75,13.71,13.74,453990.0
2016-03-07 15:10:00,13.73,13.76,13.71,13.75,424590.0,13.73,13.76,13.71,13.75,424590.0
2016-03-07 15:15:00,13.75,13.78,13.75,13.78,349680.0,13.75,13.78,13.75,13.78,349680.0
2016-03-07 15:20:00,13.77,13.78,13.73,13.75,345975.0,13.77,13.78,13.73,13.75,345975.0
2016-03-07 15:25:00,13.75,13.77,13.72,13.76,324690.0,13.75,13.77,13.72,13.76,324690.0
2016-03-07 15:30:00,13.76,13.77,13.74,13.76,583845.0,13.76,13.77,13.74,13.76,583845.0
2016-03-07 15:35:00,13.76,13.82,13.75,13.79,988965.0,13.76,13.82,13.75,13.79,988965.0
2016-03-07 15:40:00,13.78,13.79,13.72,13.75,503535.0,13.78,13.79,13.72,13.75,503535.0
2016-03-07 15:45:00,13.75,13.75,13.68,13.7,966150.0,13.75,13.75,13.68,13.7,966150.0
2016-03-07 15:50:00,13.7,13.73,13.68,13.69,1003875.0,13.7,13.73,13.68,13.69,1003875.0
2016-03-07 15:55:00,13.69,13.7,13.67,13.67,2402790.0,13.69,13.7,13.67,13.67,2402790.0
2016-03-08 09:30:00,13.57,13.83,13.57,13.76,3358875.0,13.57,13.83,13.57,13.76,3358875.0
2016-03-08 09:35:00,13.75,13.83,13.63,13.67,1756845.0,13.75,13.83,13.63,13.67,1756845.0
2016-03-08 09:40:00,13.65,13.69,13.59,13.61,1203060.0,13.65,13.69,13.59,13.61,1203060.0
2016-03-08 09:45:00,13.61,13.76,13.61,13.75,842460.0,13.61,13.76,13.61,13.75,842460.0
2016-03-08 09:50:00,13.75,13.76,13.63,13.66,982380.0,13.75,13.76,13.63,13.66,982380.0
2016-03-08 09:55:00,13.67,13.73,13.63,13.65,1053945.0,13.67,13.73,13.63,13.65,1053945.0
2016-03-08 10:00:00,13.67,13.68,13.6,13.68,1247550.0,13.67,13.68,13.6,13.68,1247550.0
2016-03-08 10:05:00,13.67,13.71,13.62,13.65,525345.0,13.67,13.71,13.62,13.65,525345.0
2016-03-08 10:10:00,13.64,13.69,13.61,13.62,641490.0,13.64,13.69,13.61,13.62,641490.0
2016-03-08 10:15:00,13.62,13.65,13.6,13.6,753330.0,13.62,13.65,13.6,13.6,753330.0
2016-03-08 10:20:00,13.6,13.68,13.59,13.6,892875.0,13.6,13.68,13.59,13.6,892875.0
2016-03-08 10:25:00,13.59,13.6,13.48,13.54,1929330.0,13.59,13.6,13.48,13.54,1929330.0
2016-03-08 10:30:00,13.54,13.59,13.5,13.56,605520.0,13.54,13.59,13.5,13.56,605520.0
2016-03-08 10:35:00,13.56,13.58,13.54,13.56,415485.0,13.56,13.58,13.54,13.56,415485.0
2016-03-08 10:40:00,13.55,13.56,13.52,13.54,600255.0,13.55,13.56,13.52,13.54,600255.0
2016-03-08 10:45:00,13.53,13.55,13.51,13.52,652965.0,13.53,13.55,13.51,13.52,652965.0
2016-03-08 10:50:00,13.52,13.55,13.51,13.54,642495.0,13.52,13.55,13.51,13.54,642495.0
2016-03-08 10:55:00,13.52,13.58,13.52,13.56,629895.0,13.52,13.58,13.52,13.56,629895.0
2016-03-08 11:00:00,13.55,13.63,13.55,13.61,818460.0,13.55,13.63,13.55,13.61,818460.0
2016-03-08 11:05:00,13.61,13.63,13.56,13.56,390195.0,13.61,13.63,13.56,13.56,390195.0
2016-03-08 11:10:00,13.57,13.58,13.53,13.57,579450.0,13.57,13.58,13.53,13.57,579450.0
2016-03-08 11:15:00,13.57,13.63,13.56,13.59,299385.0,13.57,13.63,13.56,13.59,299385.0
2016-03-08 11:20:00,13.58,13.61,13.55,13.61,355440.0,13.58,13.61,13.55,13.61,355440.0
2016-03-08 11:25:00,13.61,13.66,13.6,13.63,525945.0,13.61,13.66,13.6,13.63,525945.0
2016-03-08 11:30:00,13.63,13.65,13.62,13.63,208410.0,13.63,13.65,13.62,13.63,208410.0
2016-03-08 11:35:00,13.62,13.65,13.61,13.63,369330.0,13.62,13.65,13.61,13.63,369330.0
2016-03-08 11:40:00,13.63,13.65,13.61,13.62,753945.0,13.63,13.65,13.61,13.62,753945.0
2016-03-08 11:45:00,13.61,13.64,13.6,13.62,1042170.0,13.61,13.64,13.6,13.62,1042170.0
2016-03-08 11:50:00,13.62,13.64,13.59,13.61,654330.0,13.62,13.64,13.59,13.61,654330.0
2016-03-08 11:55:00,13.6,13.63,13.59,13.62,392760.0,13.6,13.63,13.59,13.62,392760.0
2016-03-08 12:00:00,13.63,13.64,13.6,13.62,415155.0,13.63,13.64,13.6,13.62,415155.0
2016-03-08 12:05:00,13.63,13.65,13.62,13.63,508950.0,13.63,13.65,13.62,13.63,508950.0
2016-03-08 12:10:00,13.65,13.65,13.63,13.64,202140.0,13.65,13.65,13.63,13.64,202140.0
2016-03-08 12:15:00,13.63,13.64,13.6,13.61,439740.0,13.63,13.64,13.6,13.61,439740.0
2016-03-08 12:20:00,13.62,13.63,13.6,13.61,450945.0,13.62,13.63,13.6,13.61,450945.0
2016-03-08 12:25:00,13.62,13.62,13.59,13.6,371565.0,13.62,13.62,13.59,13.6,371565.0
2016-03-08 12:30:00,13.59,13.6,13.55,13.55,541470.0,13.59,13.6,13.55,13.55,541470.0
2016-03-08 12:35:00,13.56,13.6,13.56,13.57,226515.0,13.56,13.6,13.56,13.57,226515.0
2016-03-08 12:40:00,13.57,13.58,13.54,13.55,421245.0,13.57,13.58,13.54,13.55,421245.0
2016-03-08 12:45:00,13.55,13.56,13.54,13.55,285660.0,13.55,13.56,13.54,13.55,285660.0
2016-03-08 12:50:00,13.55,13.56,13.53,13.55,168360.0,13.55,13.56,13.53,13.55,168360.0
2016-03-08 12:55:00,13.55,13.56,13.54,13.54,323280.0,13.55,13.56,13.54,13.54,323280.0
2016-03-08 13:00:00,13.55,13.6,13.54,13.58,1167345.0,13.55,13.6,13.54,13.58,1167345.0
2016-03-08 13:05:00,13.59,13.59,13.54,13.55,503910.0,13.59,13.59,13.54,13.55,503910.0
2016-03-08 13:10:00,13.55,13.55,13.51,13.54,787515.0,13.55,13.55,13.51,13.54,787515.0
2016-03-08 13:15:00,13.54,13.55,13.53,13.54,354210.0,13.54,13.55,13.53,13.54,354210.0
2016-03-08 13:20:00,13.53,13.58,13.53,13.58,358140.0,13.53,13.58,13.53,13.58,358140.0
2016-03-08 13:25:00,13.57,13.59,13.55,13.59,303585.0,13.57,13.59,13.55,13.59,303585.0
2016-03-08 13:30:00,13.57,13.64,13.57,13.62,475725.0,13.57,13.64,13.57,13.62,475725.0
2016-03-08 13:35:00,13.62,13.64,13.62,13.63,325920.0,13.62,13.64,13.62,13.63,325920.0
2016-03-08 13:40:00,13.63,13.67,13.61,13.64,573795.0,13.63,13.67,13.61,13.64,573795.0
2016-03-08 13:45:00,13.63,13.66,13.62,13.66,250455.0,13.63,13.66,13.62,13.66,250455.0
2016-03-08 13:50:00,13.66,13.69,13.64,13.69,1048770.0,13.66,13.69,13.64,13.69,1048770.0
2016-03-08 13:55:00,13.69,13.73,13.69,13.73,777570.0,13.69,13.73,13.69,13.73,777570.0
2016-03-08 14:00:00,13.73,13.74,13.7,13.73,1081695.0,13.73,13.74,13.7,13.73,1081695.0
2016-03-08 14:05:00,13.74,13.78,13.73,13.77,901035.0,13.74,13.78,13.73,13.77,901035.0
2016-03-08 14:10:00,13.77,13.78,13.76,13.77,488220.0,13.77,13.78,13.76,13.77,488220.0
2016-03-08 14:15:00,13.76,13.79,13.75,13.79,574530.0,13.76,13.79,13.75,13.79,574530.0
2016-03-08 14:20:00,13.77,13.81,13.74,13.75,883545.0,13.77,13.81,13.74,13.75,883545.0
2016-03-08 14:25:00,13.75,13.76,13.72,13.73,1236075.0,13.75,13.76,13.72,13.73,1236075.0
2016-03-08 14:30:00,13.73,13.74,13.72,13.72,908700.0,13.73,13.74,13.72,13.72,908700.0
2016-03-08 14:35:00,13.73,13.75,13.72,13.73,179700.0,13.73,13.75,13.72,13.73,179700.0
2016-03-08 14:40:00,13.73,13.77,13.72,13.77,301320.0,13.73,13.77,13.72,13.77,301320.0
2016-03-08 14:45:00,13.76,13.77,13.73,13.73,460440.0,13.76,13.77,13.73,13.73,460440.0
2016-03-08 14:50:00,13.74,13.75,13.71,13.72,218250.0,13.74,13.75,13.71,13.72,218250.0
2016-03-08 14:55:00,13.73,13.75,13.67,13.73,508395.0,13.73,13.75,13.67,13.73,508395.0
2016-03-08 15:00:00,13.73,13.75,13.68,13.7,281475.0,13.73,13.75,13.68,13.7,281475.0
2016-03-08 15:05:00,13.7,13.71,13.65,13.67,508605.0,13.7,13.71,13.65,13.67,508605.0
2016-03-08 15:10:00,13.65,13.67,13.62,13.63,592050.0,13.65,13.67,13.62,13.63,592050.0
2016-03-08 15:15:00,13.64,13.65,13.61,13.61,346335.0,13.64,13.65,13.61,13.61,346335.0
2016-03-08 15:20:00,13.61,13.62,13.58,13.6,299790.0,13.61,13.62,13.58,13.6,299790.0
2016-03-08 15:25:00,13.6,13.6,13.57,13.57,400230.0,13.6,13.6,13.57,13.57,400230.0
2016-03-08 15:30:00,13.57,13.61,13.57,13.6,378945.0,13.57,13.61,13.57,13.6,378945.0
2016-03-08 15:35:00,13.6,13.61,13.58,13.58,329835.0,13.6,13.61,13.58,13.58,329835.0
2016-03-08 15:40:00,13.58,13.61,13.58,13.6,253950.0,13.58,13.61,13.58,13.6,253950.0
2016-03-08 15:45:00,13.6,13.61,13.53,13.53,1038675.0,13.6,13.61,13.53,13.53,1038675.0
2016-03-08 15:50:00,13.53,13.55,13.5,13.5,1107945.0,13.53,13.55,13.5,13.5,1107945.0
2016-03-08 15:55:00,13.5,13.51,13.48,13.5,1759365.0,13.5,13.51,13.48,13.5,1759365.0
2016-03-09 09:30:00,13.63,13.67,13.55,13.59,1288665.0,13.63,13.67,13.55,13.59,1288665.0
2016-03-09 09:35:00,13.59,13.61,13.52,13.58,741435.0,13.59,13.61,13.52,13.58,741435.0
2016-03-09 09:40:00,13.59,13.63,13.52,13.57,544095.0,13.59,13.63,13.52,13.57,544095.0
2016-03-09 09:45:00,13.57,13.61,13.52,13.57,302355.0,13.57,13.61,13.52,13.57,302355.0
2016-03-09 09:50:00,13.56,13.59,13.53,13.57,344880.0,13.56,13.59,13.53,13.57,344880.0
2016-03-09 09:55:00,13.58,13.65,13.58,13.63,665700.0,13.58,13.65,13.58,13.63,665700.0
2016-03-09 10:00:00,13.63,13.68,13.58,13.65,797580.0,13.63,13.68,13.58,13.65,797580.0
2016-03-09 10:05:00,13.64,13.68,13.63,13.67,530145.0,13.64,13.68,13.63,13.67,530145.0
2016-03-09 10:10:00,13.64,13.75,13.64,13.75,833550.0,13.64,13.75,13.64,13.75,833550.0
2016-03-09 10:15:00,13.75,13.78,13.7,13.7,708045.0,13.75,13.78,13.7,13.7,708045.0
2016-03-09 10:20:00,13.71,13.75,13.67,13.72,554085.0,13.71,13.75,13.67,13.72,554085.0
2016-03-09 10:25:00,13.72,13.75,13.72,13.74,202185.0,13.72,13.75,13.72,13.74,202185.0
2016-03-09 10:30:00,13.75,13.8,13.74,13.77,512700.0,13.75,13.8,13.74,13.77,512700.0
2016-03-09 10:35:00,13.77,13.84,13.77,13.83,858675.0,13.77,13.84,13.77,13.83,858675.0
2016-03-09 10:40:00,13.83,13.83,13.74,13.77,678780.0,13.83,13.83,13.74,13.77,678780.0
2016-03-09 10:45:00,13.79,13.82,13.77,13.78,557010.0,13.79,13.82,13.77,13.78,557010.0
2016-03-09 10:50:00,13.78,13.79,13.68,13.73,981390.0,13.78,13.79,13.68,13.73,981390.0
2016-03-09 10:55:00,13.73,13.75,13.7,13.73,1000635.0,13.73,13.75,13.7,13.73,1000635.0
2016-03-09 11:00:00,13.73,13.78,13.72,13.74,736860.0,13.73,13.78,13.72,13.74,736860.0
2016-03-09 11:05:00,13.74,13.77,13.73,13.74,788100.0,13.74,13.77,13.73,13.74,788100.0
2016-03-09 11:10:00,13.75,13.78,13.75,13.78,997680.0,13.75,13.78,13.75,13.78,997680.0
2016-03-09 11:15:00,13.77,13.78,13.72,13.74,892290.0,13.77,13.78,13.72,13.74,892290.0
2016-03-09 11:20:00,13.74,13.75,13.73,13.74,360840.0,13.74,13.75,13.73,13.74,360840.0
2016-03-09 11:25:00,13.74,13.76,13.72,13.75,524100.0,13.74,13.76,13.72,13.75,524100.0
2016-03-09 11:30:00,13.74,13.76,13.74,13.74,95925.0,13.74,13.76,13.74,13.74,95925.0
2016-03-09 11:35:00,13.75,13.76,13.73,13.74,385815.0,13.75,13.76,13.73,13.74,385815.0
2016-03-09 11:40:00,13.75,13.75,13.69,13.71,297165.0,13.75,13.75,13.69,13.71,297165.0
2016-03-09 11:45:00,13.71,13.73,13.69,13.7,299745.0,13.71,13.73,13.69,13.7,299745.0
2016-03-09 11:50:00,13.7,13.73,13.7,13.71,282240.0,13.7,13.73,13.7,13.71,282240.0
2016-03-09 11:55:00,13.71,13.75,13.71,13.75,847125.0,13.71,13.75,13.71,13.75,847125.0
2016-03-09 12:00:00,13.75,13.78,13.74,13.78,667395.0,13.75,13.78,13.74,13.78,667395.0
2016-03-09 12:05:00,13.78,13.81,13.77,13.78,381840.0,13.78,13.81,13.77,13.78,381840.0
2016-03-09 12:10:00,13.77,13.81,13.77,13.8,450675.0,13.77,13.81,13.77,13.8,450675.0
2016-03-09 12:15:00,13.8,13.81,13.77,13.81,423930.0,13.8,13.81,13.77,13.81,423930.0
2016-03-09 12:20:00,13.82,13.82,13.79,13.81,355110.0,13.82,13.82,13.79,13.81,355110.0
2016-03-09 12:25:00,13.81,13.81,13.79,13.79,111465.0,13.81,13.81,13.79,13.79,111465.0
2016-03-09 12:30:00,13.79,13.82,13.79,13.81,151020.0,13.79,13.82,13.79,13.81,151020.0
2016-03-09 12:35:00,13.81,13.82,13.79,13.82,441750.0,13.81,13.82,13.79,13.82,441750.0
2016-03-09 12:40:00,13.81,13.81,13.78,13.81,351510.0,13.81,13.81,13.78,13.81,351510.0
2016-03-09 12:45:00,13.81,13.81,13.78,13.79,420195.0,13.81,13.81,13.78,13.79,420195.0
2016-03-09 12:50:00,13.79,13.81,13.78,13.78,201495.0,13.79,13.81,13.78,13.78,201495.0
2016-03-09 12:55:00,13.79,13.8,13.78,13.78,516285.0,13.79,13.8,13.78,13.78,516285.0
2016-03-09 13:00:00,13.78,13.8,13.78,13.8,125370.0,13.78,13.8,13.78,13.8,125370.0
2016-03-09 13:05:00,13.8,13.81,13.79,13.8,316485.0,13.8,13.81,13.79,13.8,316485.0
2016-03-09 13:10:00,13.8,13.83,13.8,13.82,348375.0,13.8,13.83,13.8,13.82,348375.0
2016-03-09 13:15:00,13.81,13.83,13.78,13.79,300975.0,13.81,13.83,13.78,13.79,300975.0
2016-03-09 13:20:00,13.8,13.81,13.78,13.8,329850.0,13.8,13.81,13.78,13.8,329850.0
2016-03-09 13:25:00,13.81,13.82,13.79,13.81,336630.0,13.81,13.82,13.79,13.81,336630.0
2016-03-09 13:30:00,13.81,13.86,13.81,13.85,774105.0,13.81,13.86,13.81,13.85,774105.0
2016-03-09 13:35:00,13.85,13.9,13.83,13.9,833055.0,13.85,13.9,13.83,13.9,833055.0
2016-03-09 13:40:00,13.9,13.93,13.9,13.9,733680.0,13.9,13.93,13.9,13.9,733680.0
2016-03-09 13:45:00,13.9,13.94,13.9,13.94,540495.0,13.9,13.94,13.9,13.94,540495.0
2016-03-09 13:50:00,13.93,13.94,13.91,13.93,554775.0,13.93,13.94,13.91,13.93,554775.0
2016-03-09 13:55:00,13.93,13.96,13.92,13.94,365715.0,13.93,13.96,13.92,13.94,365715.0
2016-03-09 14:00:00,13.93,13.96,13.93,13.94,309450.0,13.93,13.96,13.93,13.94,309450.0
2016-03-09 14:05:00,13.94,13.94,13.91,13.93,455895.0,13.94,13.94,13.91,13.93,455895.0
2016-03-09 14:10:00,13.93,13.93,13.89,13.91,429645.0,13.93,13.93,13.89,13.91,429645.0
2016-03-09 14:15:00,13.91,13.95,13.91,13.94,451815.0,13.91,13.95,13.91,13.94,451815.0
2016-03-09 14:20:00,13.94,13.94,13.91,13.91,345270.0,13.94,13.94,13.91,13.91,345270.0
2016-03-09 14:25:00,13.91,13.93,13.9,13.92,367740.0,13.91,13.93,13.9,13.92,367740.0
2016-03-09 14:30:00,13.92,13.94,13.91,13.93,202710.0,13.92,13.94,13.91,13.93,202710.0
2016-03-09 14:35:00,13.93,13.95,13.92,13.94,430140.0,13.93,13.95,13.92,13.94,430140.0
2016-03-09 14:40:00,13.94,13.95,13.92,13.93,216225.0,13.94,13.95,13.92,13.93,216225.0
2016-03-09 14:45:00,13.93,13.94,13.92,13.92,231030.0,13.93,13.94,13.92,13.92,231030.0
2016-03-09 14:50:00,13.92,13.94,13.92,13.93,470385.0,13.92,13.94,13.92,13.93,470385.0
2016-03-09 14:55:00,13.93,13.93,13.91,13.93,195825.0,13.93,13.93,13.91,13.93,195825.0
2016-03-09 15:00:00,13.92,13.95,13.91,13.94,429750.0,13.92,13.95,13.91,13.94,429750.0
2016-03-09 15:05:00,13.94,13.95,13.91,13.92,385335.0,13.94,13.95,13.91,13.92,385335.0
2016-03-09 15:10:00,13.92,13.94,13.91,13.94,343455.0,13.92,13.94,13.91,13.94,343455.0
2016-03-09 15:15:00,13.94,13.95,13.92,13.93,400155.0,13.94,13.95,13.92,13.93,400155.0
2016-03-09 15:20:00,13.94,13.94,13.93,13.94,500565.0,13.94,13.94,13.93,13.94,500565.0
2016-03-09 15:25:00,13.94,13.94,13.92,13.92,422520.0,13.94,13.94,13.92,13.92,422520.0
2016-03-09 15:30:00,13.92,13.92,13.9,13.92,581025.0,13.92,13.92,13.9,13.92,581025.0
2016-03-09 15:35:00,13.91,13.92,13.91,13.91,336480.0,13.91,13.92,13.91,13.91,336480.0
2016-03-09 15:40:00,13.92,13.92,13.89,13.9,777300.0,13.92,13.92,13.89,13.9,777300.0
2016-03-09 15:45:00,13.9,13.91,13.9,13.9,490740.0,13.9,13.91,13.9,13.9,490740.0
2016-03-09 15:50:00,13.9,13.91,13.9,13.91,1038090.0,13.9,13.91,13.9,13.91,1038090.0
2016-03-09 15:55:00,13.9,13.91,13.89,13.91,1911495.0,13.9,13.91,13.89,13.91,1911495.0
2016-03-10 09:30:00,14.01,14.1,13.95,14.07,4772625.0,14.01,14.1,13.95,14.07,4772625.0
2016-03-10 09:35:00,14.06,14.22,14.05,14.17,2925975.0,14.06,14.22,14.05,14.17,2925975.0
2016-03-10 09:40:00,14.17,14.18,14.04,14.09,1731300.0,14.17,14.18,14.04,14.09,1731300.0
2016-03-10 09:45:00,14.08,14.16,14.03,14.08,1099305.0,14.08,14.16,14.03,14.08,1099305.0
2016-03-10 09:50:00,14.07,14.13,14.01,14.01,850440.0,14.07,14.13,14.01,14.01,850440.0
2016-03-10 09:55:00,14.03,14.03,13.93,13.98,1521120.0,14.03,14.03,13.93,13.98,1521120.0
2016-03-10 10:00:00,13.98,13.99,13.9,13.93,1343400.0,13.98,13.99,13.9,13.93,1343400.0
2016-03-10 10:05:00,13.92,14.0,13.91,13.96,1911585.0,13.92,14.0,13.91,13.96,1911585.0
2016-03-10 10:10:00,13.95,14.06,13.94,14.02,2010705.0,13.95,14.06,13.94,14.02,2010705.0
2016-03-10 10:15:00,14.02,14.04,13.87,13.88,1612950.0,14.02,14.04,13.87,13.88,1612950.0
2016-03-10 10:20:00,13.88,13.88,13.8,13.82,1716405.0,13.88,13.88,13.8,13.82,1716405.0
2016-03-10 10:25:00,13.82,13.83,13.74,13.77,1321440.0,13.82,13.83,13.74,13.77,1321440.0
2016-03-10 10:30:00,13.78,13.78,13.72,13.72,1133100.0,13.78,13.78,13.72,13.72,1133100.0
2016-03-10 10:35:00,13.73,13.77,13.7,13.72,1088925.0,13.73,13.77,13.7,13.72,1088925.0
2016-03-10 10:40:00,13.73,13.8,13.71,13.8,1132635.0,13.73,13.8,13.71,13.8,1132635.0
2016-03-10 10:45:00,13.8,13.82,13.74,13.77,1499715.0,13.8,13.82,13.74,13.77,1499715.0
2016-03-10 10:50:00,13.78,13.79,13.75,13.77,756150.0,13.78,13.79,13.75,13.77,756150.0
2016-03-10 10:55:00,13.77,13.78,13.72,13.73,669555.0,13.77,13.78,13.72,13.73,669555.0
2016-03-10 11:00:00,13.73,13.76,13.72,13.73,493695.0,13.73,13.76,13.72,13.73,493695.0
2016-03-10 11:05:00,13.73,13.75,13.67,13.68,678525.0,13.73,13.75,13.67,13.68,678525.0
2016-03-10 11:10:00,13.68,13.72,13.67,13.69,483885.0,13.68,13.72,13.67,13.69,483885.0
2016-03-10 11:15:00,13.7,13.7,13.6,13.61,1294845.0,13.7,13.7,13.6,13.61,1294845.0
2016-03-10 11:20:00,13.62,13.65,13.59,13.6,735420.0,13.62,13.65,13.59,13.6,735420.0
2016-03-10 11:25:00,13.62,13.65,13.51,13.55,1365900.0,13.62,13.65,13.51,13.55,1365900.0
2016-03-10 11:30:00,13.55,13.58,13.51,13.55,879990.0,13.55,13.58,13.51,13.55,879990.0
2016-03-10 11:35:00,13.55,13.56,13.49,13.53,1017345.0,13.55,13.56,13.49,13.53,1017345.0
2016-03-10 11:40:00,13.53,13.57,13.52,13.52,745215.0,13.53,13.57,13.52,13.52,745215.0
2016-03-10 11:45:00,13.52,13.59,13.5,13.58,1043100.0,13.52,13.59,13.5,13.58,1043100.0
2016-03-10 11:50:00,13.57,13.61,13.54,13.57,438840.0,13.57,13.61,13.54,13.57,438840.0
2016-03-10 11:55:00,13.56,13.6,13.56,13.58,462930.0,13.56,13.6,13.56,13.58,462930.0
2016-03-10 12:00:00,13.57,13.62,13.57,13.59,411915.0,13.57,13.62,13.57,13.59,411915.0
2016-03-10 12:05:00,13.58,13.6,13.57,13.59,257310.0,13.58,13.6,13.57,13.59,257310.0
2016-03-10 12:10:00,13.58,13.6,13.58,13.59,400335.0,13.58,13.6,13.58,13.59,400335.0
2016-03-10 12:15:00,13.58,13.59,13.55,13.56,420315.0,13.58,13.59,13.55,13.56,420315.0
2016-03-10 12:20:00,13.56,13.56,13.53,13.55,306960.0,13.56,13.56,13.53,13.55,306960.0
2016-03-10 12:25:00,13.55,13.57,13.55,13.56,137040.0,13.55,13.57,13.55,13.56,137040.0
2016-03-10 12:30:00,13.57,13.57,13.5,13.52,387960.0,13.57,13.57,13.5,13.52,387960.0
2016-03-10 12:35:00,13.52,13.52,13.42,13.45,903075.0,13.52,13.52,13.42,13.45,903075.0
2016-03-10 12:40:00,13.45,13.45,13.4,13.42,684870.0,13.45,13.45,13.4,13.42,684870.0
2016-03-10 12:45:00,13.42,13.43,13.38,13.4,591360.0,13.42,13.43,13.38,13.4,591360.0
2016-03-10 12:50:00,13.4,13.5,13.39,13.46,529935.0,13.4,13.5,13.39,13.46,529935.0
2016-03-10 12:55:00,13.48,13.48,13.45,13.45,215190.0,13.48,13.48,13.45,13.45,215190.0
2016-03-10 13:00:00,13.46,13.46,13.42,13.43,810810.0,13.46,13.46,13.42,13.43,810810.0
2016-03-10 13:05:00,13.44,13.46,13.41,13.43,334020.0,13.44,13.46,13.41,13.43,334020.0
2016-03-10 13:10:00,13.43,13.45,13.41,13.43,489120.0,13.43,13.45,13.41,13.43,489120.0
2016-03-10 13:15:00,13.43,13.45,13.42,13.43,263250.0,13.43,13.45,13.42,13.43,263250.0
2016-03-10 13:20:00,13.42,13.45,13.41,13.45,440040.0,13.42,13.45,13.41,13.45,440040.0
2016-03-10 13:25:00,13.45,13.55,13.45,13.53,722190.0,13.45,13.55,13.45,13.53,722190.0
2016-03-10 13:30:00,13.53,13.59,13.53,13.54,839835.0,13.53,13.59,13.53,13.54,839835.0
2016-03-10 13:35:00,13.55,13.55,13.52,13.54,754650.0,13.55,13.55,13.52,13.54,754650.0
2016-03-10 13:40:00,13.54,13.57,13.52,13.54,524070.0,13.54,13.57,13.52,13.54,524070.0
2016-03-10 13:45:00,13.54,13.58,13.54,13.55,838725.0,13.54,13.58,13.54,13.55,838725.0
2016-03-10 13:50:00,13.55,13.61,13.54,13.59,588240.0,13.55,13.61,13.54,13.59,588240.0
2016-03-10 13:55:00,13.59,13.63,13.55,13.56,1017960.0,13.59,13.63,13.55,13.56,1017960.0
2016-03-10 14:00:00,13.56,13.6,13.55,13.6,456105.0,13.56,13.6,13.55,13.6,456105.0
2016-03-10 14:05:00,13.59,13.6,13.53,13.54,514755.0,13.59,13.6,13.53,13.54,514755.0
2016-03-10 14:10:00,13.54,13.59,13.5,13.58,279075.0,13.54,13.59,13.5,13.58,279075.0
2016-03-10 14:15:00,13.58,13.62,13.54,13.61,348645.0,13.58,13.62,13.54,13.61,348645.0
2016-03-10 14:20:00,13.6,13.67,13.59,13.67,435810.0,13.6,13.67,13.59,13.67,435810.0
2016-03-10 14:25:00,13.65,13.67,13.62,13.63,422940.0,13.65,13.67,13.62,13.63,422940.0
2016-03-10 14:30:00,13.62,13.66,13.6,13.62,501060.0,13.62,13.66,13.6,13.62,501060.0
2016-03-10 14:35:00,13.62,13.64,13.61,13.61,247740.0,13.62,13.64,13.61,13.61,247740.0
2016-03-10 14:40:00,13.63,13.67,13.63,13.66,304035.0,13.63,13.67,13.63,13.66,304035.0
2016-03-10 14:45:00,13.66,13.74,13.66,13.73,1175745.0,13.66,13.74,13.66,13.73,1175745.0
2016-03-10 14:50:00,13.73,13.77,13.69,13.72,751995.0,13.73,13.77,13.69,13.72,751995.0
2016-03-10 14:55:00,13.7,13.7,13.65,13.67,587745.0,13.7,13.7,13.65,13.67,587745.0
2016-03-10 15:00:00,13.66,13.69,13.63,13.65,244365.0,13.66,13.69,13.63,13.65,244365.0
2016-03-10 15:05:00,13.66,13.68,13.63,13.67,255975.0,13.66,13.68,13.63,13.67,255975.0
2016-03-10 15:10:00,13.67,13.72,13.65,13.72,422790.0,13.67,13.72,13.65,13.72,422790.0
2016-03-10 15:15:00,13.71,13.74,13.68,13.73,648030.0,13.71,13.74,13.68,13.73,648030.0
2016-03-10 15:20:00,13.72,13.73,13.67,13.69,427935.0,13.72,13.73,13.67,13.69,427935.0
2016-03-10 15:25:00,13.69,13.74,13.69,13.73,497895.0,13.69,13.74,13.69,13.73,497895.0
2016-03-10 15:30:00,13.72,13.74,13.66,13.68,785985.0,13.72,13.74,13.66,13.68,785985.0
2016-03-10 15:35:00,13.68,13.71,13.66,13.66,344760.0,13.68,13.71,13.66,13.66,344760.0
2016-03-10 15:40:00,13.66,13.69,13.65,13.65,482220.0,13.66,13.69,13.65,13.65,482220.0
2016-03-10 15:45:00,13.66,13.69,13.65,13.65,355785.0,13.66,13.69,13.65,13.65,355785.0
2016-03-10 15:50:00,13.65,13.66,13.63,13.64,661650.0,13.65,13.66,13.63,13.64,661650.0
2016-03-10 15:55:00,13.65,13.68,13.63,13.68,1101885.0,13.65,13.68,13.63,13.68,1101885.0
2016-03-11 09:30:00,13.86,13.89,13.69,13.77,1808025.0,13.86,13.89,13.69,13.77,1808025.0
2016-03-11 09:35:00,13.77,13.83,13.72,13.83,1247310.0,13.77,13.83,13.72,13.83,1247310.0
2016-03-11 09:40:00,13.84,13.84,13.76,13.77,1681875.0,13.84,13.84,13.76,13.77,1681875.0
2016-03-11 09:45:00,13.78,13.88,13.77,13.86,2211225.0,13.78,13.88,13.77,13.86,2211225.0
2016-03-11 09:50:00,13.87,13.95,13.85,13.95,1568625.0,13.87,13.95,13.85,13.95,1568625.0
2016-03-11 09:55:00,13.93,13.96,13.9,13.91,1396080.0,13.93,13.96,13.9,13.91,1396080.0
2016-03-11 10:00:00,13.92,13.95,13.81,13.82,1606350.0,13.92,13.95,13.81,13.82,1606350.0
2016-03-11 10:05:00,13.83,13.84,13.77,13.82,622620.0,13.83,13.84,13.77,13.82,622620.0
2016-03-11 10:10:00,13.81,13.87,13.81,13.87,719160.0,13.81,13.87,13.81,13.87,719160.0
2016-03-11 10:15:00,13.86,13.89,13.82,13.86,1099830.0,13.86,13.89,13.82,13.86,1099830.0
2016-03-11 10:20:00,13.86,13.88,13.79,13.87,820890.0,13.86,13.88,13.79,13.87,820890.0
2016-03-11 10:25:00,13.84,13.85,13.81,13.85,283950.0,13.84,13.85,13.81,13.85,283950.0
2016-03-11 10:30:00,13.86,13.88,13.85,13.87,1165170.0,13.86,13.88,13.85,13.87,1165170.0
2016-03-11 10:35:00,13.86,13.88,13.83,13.86,302235.0,13.86,13.88,13.83,13.86,302235.0
2016-03-11 10:40:00,13.86,13.88,13.81,13.82,642750.0,13.86,13.88,13.81,13.82,642750.0
2016-03-11 10:45:00,13.82,13.87,13.82,13.84,336765.0,13.82,13.87,13.82,13.84,336765.0
2016-03-11 10:50:00,13.84,13.85,13.81,13.85,360810.0,13.84,13.85,13.81,13.85,360810.0
2016-03-11 10:55:00,13.86,13.87,13.82,13.85,393840.0,13.86,13.87,13.82,13.85,393840.0
2016-03-11 11:00:00,13.86,13.86,13.83,13.84,184320.0,13.86,13.86,13.83,13.84,184320.0
2016-03-11 11:05:00,13.84,13.84,13.81,13.82,599895.0,13.84,13.84,13.81,13.82,599895.0
2016-03-11 11:10:00,13.82,13.85,13.78,13.82,796425.0,13.82,13.85,13.78,13.82,796425.0
2016-03-11 11:15:00,13.83,13.87,13.82,13.86,260895.0,13.83,13.87,13.82,13.86,260895.0
2016-03-11 11:20:00,13.86,13.86,13.83,13.85,195735.0,13.86,13.86,13.83,13.85,195735.0
2016-03-11 11:25:00,13.85,13.87,13.84,13.85,297450.0,13.85,13.87,13.84,13.85,297450.0
2016-03-11 11:30:00,13.85,13.87,13.84,13.85,116640.0,13.85,13.87,13.84,13.85,116640.0
2016-03-11 11:35:00,13.84,13.87,13.83,13.86,387465.0,13.84,13.87,13.83,13.86,387465.0
2016-03-11 11:40:00,13.86,13.87,13.84,13.84,464085.0,13.86,13.87,13.84,13.84,464085.0
2016-03-11 11:45:00,13.85,13.86,13.82,13.84,328200.0,13.85,13.86,13.82,13.84,328200.0
2016-03-11 11:50:00,13.84,13.84,13.82,13.83,155145.0,13.84,13.84,13.82,13.83,155145.0
2016-03-11 11:55:00,13.83,13.85,13.79,13.79,320835.0,13.83,13.85,13.79,13.79,320835.0
2016-03-11 12:00:00,13.79,13.79,13.77,13.78,589875.0,13.79,13.79,13.77,13.78,589875.0
2016-03-11 12:05:00,13.78,13.79,13.75,13.76,321600.0,13.78,13.79,13.75,13.76,321600.0
2016-03-11 12:10:00,13.76,13.78,13.76,13.77,444990.0,13.76,13.78,13.76,13.77,444990.0
2016-03-11 12:15:00,13.77,13.78,13.76,13.78,239730.0,13.77,13.78,13.76,13.78,239730.0
2016-03-11 12:20:00,13.78,13.83,13.78,13.83,423480.0,13.78,13.83,13.78,13.83,423480.0
2016-03-11 12:25:00,13.83,13.84,13.82,13.83,447120.0,13.83,13.84,13.82,13.83,447120.0
2016-03-11 12:30:00,13.83,13.85,13.8,13.81,267630.0,13.83,13.85,13.8,13.81,267630.0
2016-03-11 12:35:00,13.82,13.86,13.81,13.86,395820.0,13.82,13.86,13.81,13.86,395820.0
2016-03-11 12:40:00,13.86,13.87,13.83,13.84,610980.0,13.86,13.87,13.83,13.84,610980.0
2016-03-11 12:45:00,13.84,13.85,13.81,13.83,347610.0,13.84,13.85,13.81,13.83,347610.0
2016-03-11 12:50:00,13.84,13.84,13.81,13.84,533625.0,13.84,13.84,13.81,13.84,533625.0
2016-03-11 12:55:00,13.83,13.84,13.82,13.83,257805.0,13.83,13.84,13.82,13.83,257805.0
2016-03-11 13:00:00,13.83,13.83,13.8,13.82,177810.0,13.83,13.83,13.8,13.82,177810.0
2016-03-11 13:05:00,13.82,13.83,13.8,13.81,343905.0,13.82,13.83,13.8,13.81,343905.0
2016-03-11 13:10:00,13.81,13.82,13.81,13.81,262500.0,13.81,13.82,13.81,13.81,262500.0
2016-03-11 13:15:00,13.8,13.82,13.78,13.81,400605.0,13.8,13.82,13.78,13.81,400605.0
2016-03-11 13:20:00,13.81,13.82,13.79,13.8,367395.0,13.81,13.82,13.79,13.8,367395.0
2016-03-11 13:25:00,13.8,13.82,13.79,13.81,347550.0,13.8,13.82,13.79,13.81,347550.0
2016-03-11 13:30:00,13.81,13.83,13.8,13.81,331230.0,13.81,13.83,13.8,13.81,331230.0
2016-03-11 13:35:00,13.81,13.81,13.79,13.81,211395.0,13.81,13.81,13.79,13.81,211395.0
2016-03-11 13:40:00,13.81,13.82,13.8,13.81,244725.0,13.81,13.82,13.8,13.81,244725.0
2016-03-11 13:45:00,13.8,13.82,13.79,13.8,251190.0,13.8,13.82,13.79,13.8,251190.0
2016-03-11 13:50:00,13.8,13.81,13.79,13.8,175755.0,13.8,13.81,13.79,13.8,175755.0
2016-03-11 13:55:00,13.8,13.83,13.8,13.81,338595.0,13.8,13.83,13.8,13.81,338595.0
2016-03-11 14:00:00,13.81,13.83,13.8,13.82,171600.0,13.81,13.83,13.8,13.82,171600.0
2016-03-11 14:05:00,13.82,13.83,13.81,13.81,170160.0,13.82,13.83,13.81,13.81,170160.0
2016-03-11 14:10:00,13.83,13.83,13.81,13.82,163335.0,13.83,13.83,13.81,13.82,163335.0
2016-03-11 14:15:00,13.83,13.83,13.81,13.81,298275.0,13.83,13.83,13.81,13.81,298275.0
2016-03-11 14:20:00,13.81,13.82,13.81,13.82,291990.0,13.81,13.82,13.81,13.82,291990.0
2016-03-11 14:25:00,13.82,13.82,13.8,13.81,183135.0,13.82,13.82,13.8,13.81,183135.0
2016-03-11 14:30:00,13.81,13.82,13.8,13.81,378390.0,13.81,13.82,13.8,13.81,378390.0
2016-03-11 14:35:00,13.81,13.83,13.81,13.83,104835.0,13.81,13.83,13.81,13.83,104835.0
2016-03-11 14:40:00,13.83,13.84,13.82,13.83,380235.0,13.83,13.84,13.82,13.83,380235.0
2016-03-11 14:45:00,13.83,13.86,13.83,13.86,520965.0,13.83,13.86,13.83,13.86,520965.0
2016-03-11 14:50:00,13.86,13.89,13.85,13.87,549465.0,13.86,13.89,13.85,13.87,549465.0
2016-03-11 14:55:00,13.87,13.88,13.85,13.88,245595.0,13.87,13.88,13.85,13.88,245595.0
2016-03-11 15:00:00,13.88,13.88,13.86,13.87,361725.0,13.88,13.88,13.86,13.87,361725.0
2016-03-11 15:05:00,13.86,13.88,13.86,13.88,285870.0,13.86,13.88,13.86,13.88,285870.0
2016-03-11 15:10:00,13.88,13.88,13.86,13.87,357840.0,13.88,13.88,13.86,13.87,357840.0
2016-03-11 15:15:00,13.87,13.87,13.85,13.86,525165.0,13.87,13.87,13.85,13.86,525165.0
2016-03-11 15:20:00,13.86,13.88,13.86,13.87,228540.0,13.86,13.88,13.86,13.87,228540.0
2016-03-11 15:25:00,13.87,13.87,13.85,13.85,254925.0,13.87,13.87,13.85,13.85,254925.0
2016-03-11 15:30:00,13.85,13.86,13.85,13.86,291885.0,13.85,13.86,13.85,13.86,291885.0
2016-03-11 15:35:00,13.86,13.86,13.84,13.85,577875.0,13.86,13.86,13.84,13.85,577875.0
2016-03-11 15:40:00,13.84,13.87,13.84,13.86,628845.0,13.84,13.87,13.84,13.86,628845.0
2016-03-11 15:45:00,13.86,13.86,13.85,13.85,633285.0,13.86,13.86,13.85,13.85,633285.0
2016-03-11 15:50:00,13.85,13.86,13.84,13.84,921855.0,13.85,13.86,13.84,13.84,921855.0
2016-03-11 15:55:00,13.84,13.84,13.83,13.83,1890015.0,13.84,13.84,13.83,13.83,1890015.0
2016-03-14 09:30:00,14.18,14.19,14.08,14.12,3085425.0,14.18,14.19,14.08,14.12,3085425.0
2016-03-14 09:35:00,14.12,14.16,14.1,14.12,1263120.0,14.12,14.16,14.1,14.12,1263120.0
2016-03-14 09:40:00,14.11,14.16,14.1,14.15,957705.0,14.11,14.16,14.1,14.15,957705.0
2016-03-14 09:45:00,14.14,14.15,14.1,14.12,1086480.0,14.14,14.15,14.1,14.12,1086480.0
2016-03-14 09:50:00,14.12,14.14,14.09,14.12,1526265.0,14.12,14.14,14.09,14.12,1526265.0
2016-03-14 09:55:00,14.12,14.14,14.04,14.07,1043640.0,14.12,14.14,14.04,14.07,1043640.0
2016-03-14 10:00:00,14.06,14.13,14.04,14.11,872835.0,14.06,14.13,14.04,14.11,872835.0
2016-03-14 10:05:00,14.12,14.13,14.09,14.11,539130.0,14.12,14.13,14.09,14.11,539130.0
2016-03-14 10:10:00,14.11,14.13,14.1,14.12,377070.0,14.11,14.13,14.1,14.12,377070.0
2016-03-14 10:15:00,14.13,14.15,14.09,14.1,532485.0,14.13,14.15,14.09,14.1,532485.0
2016-03-14 10:20:00,14.12,14.12,14.05,14.06,787785.0,14.12,14.12,14.05,14.06,787785.0
2016-03-14 10:25:00,14.05,14.11,14.05,14.1,454425.0,14.05,14.11,14.05,14.1,454425.0
2016-03-14 10:30:00,14.1,14.16,14.09,14.16,885165.0,14.1,14.16,14.09,14.16,885165.0
2016-03-14 10:35:00,14.16,14.26,14.16,14.26,1746885.0,14.16,14.26,14.16,14.26,1746885.0
2016-03-14 10:40:00,14.26,14.38,14.25,14.35,3047400.0,14.26,14.38,14.25,14.35,3047400.0
2016-03-14 10:45:00,14.35,14.4,14.33,14.37,1063515.0,14.35,14.4,14.33,14.37,1063515.0
2016-03-14 10:50:00,14.38,14.39,14.32,14.34,1056975.0,14.38,14.39,14.32,14.34,1056975.0
2016-03-14 10:55:00,14.34,14.38,14.31,14.32,1008000.0,14.34,14.38,14.31,14.32,1008000.0
2016-03-14 11:00:00,14.31,14.37,14.29,14.36,869085.0,14.31,14.37,14.29,14.36,869085.0
2016-03-14 11:05:00,14.36,14.38,14.33,14.38,703845.0,14.36,14.38,14.33,14.38,703845.0
2016-03-14 11:10:00,14.38,14.43,14.34,14.43,899895.0,14.38,14.43,14.34,14.43,899895.0
2016-03-14 11:15:00,14.42,14.45,14.42,14.43,1041405.0,14.42,14.45,14.42,14.43,1041405.0
2016-03-14 11:20:00,14.43,14.43,14.34,14.34,810900.0,14.43,14.43,14.34,14.34,810900.0
2016-03-14 11:25:00,14.35,14.4,14.35,14.37,529650.0,14.35,14.4,14.35,14.37,529650.0
2016-03-14 11:30:00,14.38,14.4,14.3,14.31,799365.0,14.38,14.4,14.3,14.31,799365.0
2016-03-14 11:35:00,14.31,14.34,14.31,14.34,750960.0,14.31,14.34,14.31,14.34,750960.0
2016-03-14 11:40:00,14.34,14.36,14.31,14.32,350580.0,14.34,14.36,14.31,14.32,350580.0
2016-03-14 11:45:00,14.32,14.33,14.3,14.3,471675.0,14.32,14.33,14.3,14.3,471675.0
2016-03-14 11:50:00,14.29,14.31,14.28,14.29,472560.0,14.29,14.31,14.28,14.29,472560.0
2016-03-14 11:55:00,14.28,14.29,14.23,14.24,515280.0,14.28,14.29,14.23,14.24,515280.0
2016-03-14 12:00:00,14.24,14.25,14.17,14.19,674370.0,14.24,14.25,14.17,14.19,674370.0
2016-03-14 12:05:00,14.18,14.23,14.18,14.21,468135.0,14.18,14.23,14.18,14.21,468135.0
2016-03-14 12:10:00,14.21,14.24,14.21,14.23,476625.0,14.21,14.24,14.21,14.23,476625.0
2016-03-14 12:15:00,14.23,14.26,14.23,14.24,457695.0,14.23,14.26,14.23,14.24,457695.0
2016-03-14 12:20:00,14.24,14.26,14.19,14.25,462000.0,14.24,14.26,14.19,14.25,462000.0
2016-03-14 12:25:00,14.26,14.26,14.24,14.25,184230.0,14.26,14.26,14.24,14.25,184230.0
2016-03-14 12:30:00,14.25,14.26,14.24,14.25,163335.0,14.25,14.26,14.24,14.25,163335.0
2016-03-14 12:35:00,14.26,14.28,14.26,14.26,433335.0,14.26,14.28,14.26,14.26,433335.0
2016-03-14 12:40:00,14.26,14.28,14.26,14.27,299910.0,14.26,14.28,14.26,14.27,299910.0
2016-03-14 12:45:00,14.27,14.29,14.26,14.26,167655.0,14.27,14.29,14.26,14.26,167655.0
2016-03-14 12:50:00,14.26,14.28,14.26,14.26,115290.0,14.26,14.28,14.26,14.26,115290.0
2016-03-14 12:55:00,14.26,14.27,14.23,14.27,245040.0,14.26,14.27,14.23,14.27,245040.0
2016-03-14 13:00:00,14.27,14.32,14.27,14.31,467505.0,14.27,14.32,14.27,14.31,467505.0
2016-03-14 13:05:00,14.31,14.31,14.29,14.31,196155.0,14.31,14.31,14.29,14.31,196155.0
2016-03-14 13:10:00,14.31,14.35,14.31,14.33,605565.0,14.31,14.35,14.31,14.33,605565.0
2016-03-14 13:15:00,14.32,14.32,14.3,14.3,257835.0,14.32,14.32,14.3,14.3,257835.0
2016-03-14 13:20:00,14.31,14.31,14.28,14.29,117480.0,14.31,14.31,14.28,14.29,117480.0
2016-03-14 13:25:00,14.29,14.31,14.29,14.31,133875.0,14.29,14.31,14.29,14.31,133875.0
2016-03-14 13:30:00,14.31,14.34,14.29,14.34,231525.0,14.31,14.34,14.29,14.34,231525.0
2016-03-14 13:35:00,14.34,14.36,14.32,14.32,189330.0,14.34,14.36,14.32,14.32,189330.0
2016-03-14 13:40:00,14.32,14.33,14.31,14.31,116205.0,14.32,14.33,14.31,14.31,116205.0
2016-03-14 13:45:00,14.3,14.33,14.29,14.31,182385.0,14.3,14.33,14.29,14.31,182385.0
2016-03-14 13:50:00,14.32,14.34,14.31,14.34,180420.0,14.32,14.34,14.31,14.34,180420.0
2016-03-14 13:55:00,14.34,14.34,14.32,14.33,148830.0,14.34,14.34,14.32,14.33,148830.0
2016-03-14 14:00:00,14.32,14.32,14.3,14.31,166980.0,14.32,14.32,14.3,14.31,166980.0
2016-03-14 14:05:00,14.31,14.32,14.29,14.31,178680.0,14.31,14.32,14.29,14.31,178680.0
2016-03-14 14:10:00,14.31,14.34,14.31,14.34,444855.0,14.31,14.34,14.31,14.34,444855.0
2016-03-14 14:15:00,14.34,14.38,14.33,14.36,425700.0,14.34,14.38,14.33,14.36,425700.0
2016-03-14 14:20:00,14.35,14.38,14.34,14.37,209460.0,14.35,14.38,14.34,14.37,209460.0
2016-03-14 14:25:00,14.38,14.42,14.37,14.4,906585.0,14.38,14.42,14.37,14.4,906585.0
2016-03-14 14:30:00,14.41,14.43,14.4,14.42,388710.0,14.41,14.43,14.4,14.42,388710.0
2016-03-14 14:35:00,14.41,14.42,14.38,14.41,339750.0,14.41,14.42,14.38,14.41,339750.0
2016-03-14 14:40:00,14.41,14.42,14.39,14.4,357015.0,14.41,14.42,14.39,14.4,357015.0
2016-03-14 14:45:00,14.4,14.43,14.4,14.42,418620.0,14.4,14.43,14.4,14.42,418620.0
2016-03-14 14:50:00,14.42,14.42,14.4,14.42,279705.0,14.42,14.42,14.4,14.42,279705.0
2016-03-14 14:55:00,14.42,14.44,14.41,14.43,426360.0,14.42,14.44,14.41,14.43,426360.0
2016-03-14 15:00:00,14.43,14.44,14.38,14.38,600915.0,14.43,14.44,14.38,14.38,600915.0
2016-03-14 15:05:00,14.38,14.39,14.35,14.35,289305.0,14.38,14.39,14.35,14.35,289305.0
2016-03-14 15:10:00,14.35,14.37,14.35,14.36,323910.0,14.35,14.37,14.35,14.36,323910.0
2016-03-14 15:15:00,14.36,14.37,14.35,14.36,232845.0,14.36,14.37,14.35,14.36,232845.0
2016-03-14 15:20:00,14.36,14.37,14.33,14.35,410565.0,14.36,14.37,14.33,14.35,410565.0
2016-03-14 15:25:00,14.36,14.37,14.34,14.37,428340.0,14.36,14.37,14.34,14.37,428340.0
2016-03-14 15:30:00,14.37,14.38,14.36,14.36,518415.0,14.37,14.38,14.36,14.36,518415.0
2016-03-14 15:35:00,14.37,14.4,14.35,14.37,723720.0,14.37,14.4,14.35,14.37,723720.0
2016-03-14 15:40:00,14.38,14.4,14.36,14.38,706785.0,14.38,14.4,14.36,14.38,706785.0
2016-03-14 15:45:00,14.38,14.4,14.34,14.35,739380.0,14.38,14.4,14.34,14.35,739380.0
2016-03-14 15:50:00,14.34,14.37,14.34,14.36,1044285.0,14.34,14.37,14.34,14.36,1044285.0
2016-03-14 15:55:00,14.36,14.38,14.34,14.34,1827120.0,14.36,14.38,14.34,14.34,1827120.0
2016-03-15 09:30:00,14.3,14.33,14.17,14.17,1578135.0,14.3,14.33,14.17,14.17,1578135.0
2016-03-15 09:35:00,14.18,14.24,14.15,14.23,994320.0,14.18,14.24,14.15,14.23,994320.0
2016-03-15 09:40:00,14.23,14.24,14.18,14.21,996000.0,14.23,14.24,14.18,14.21,996000.0
2016-03-15 09:45:00,14.2,14.3,14.19,14.25,1283310.0,14.2,14.3,14.19,14.25,1283310.0
2016-03-15 09:50:00,14.26,14.26,14.17,14.21,838470.0,14.26,14.26,14.17,14.21,838470.0
2016-03-15 09:55:00,14.21,14.22,14.13,14.14,834315.0,14.21,14.22,14.13,14.14,834315.0
2016-03-15 10:00:00,14.14,14.19,14.12,14.12,647940.0,14.14,14.19,14.12,14.12,647940.0
2016-03-15 10:05:00,14.13,14.18,14.11,14.12,749415.0,14.13,14.18,14.11,14.12,749415.0
2016-03-15 10:10:00,14.1,14.14,14.1,14.14,378930.0,14.1,14.14,14.1,14.14,378930.0
2016-03-15 10:15:00,14.13,14.19,14.13,14.15,725235.0,14.13,14.19,14.13,14.15,725235.0
2016-03-15 10:20:00,14.14,14.15,14.11,14.13,434355.0,14.14,14.15,14.11,14.13,434355.0
2016-03-15 10:25:00,14.13,14.21,14.1,14.2,684645.0,14.13,14.21,14.1,14.2,684645.0
2016-03-15 10:30:00,14.2,14.21,14.18,14.2,563895.0,14.2,14.21,14.18,14.2,563895.0
2016-03-15 10:35:00,14.2,14.26,14.2,14.24,770145.0,14.2,14.26,14.2,14.24,770145.0
2016-03-15 10:40:00,14.25,14.25,14.19,14.19,695955.0,14.25,14.25,14.19,14.19,695955.0
2016-03-15 10:45:00,14.19,14.19,14.14,14.14,375285.0,14.19,14.19,14.14,14.14,375285.0
2016-03-15 10:50:00,14.15,14.2,14.14,14.19,431220.0,14.15,14.2,14.14,14.19,431220.0
2016-03-15 10:55:00,14.19,14.22,14.17,14.21,357840.0,14.19,14.22,14.17,14.21,357840.0
2016-03-15 11:00:00,14.2,14.23,14.19,14.22,230685.0,14.2,14.23,14.19,14.22,230685.0
2016-03-15 11:05:00,14.22,14.23,14.2,14.23,382560.0,14.22,14.23,14.2,14.23,382560.0
2016-03-15 11:10:00,14.23,14.23,14.21,14.21,163755.0,14.23,14.23,14.21,14.21,163755.0
2016-03-15 11:15:00,14.22,14.23,14.21,14.23,190485.0,14.22,14.23,14.21,14.23,190485.0
2016-03-15 11:20:00,14.23,14.26,14.23,14.25,485505.0,14.23,14.26,14.23,14.25,485505.0
2016-03-15 11:25:00,14.25,14.27,14.25,14.25,285180.0,14.25,14.27,14.25,14.25,285180.0
2016-03-15 11:30:00,14.26,14.27,14.25,14.26,371925.0,14.26,14.27,14.25,14.26,371925.0
2016-03-15 11:35:00,14.26,14.27,14.25,14.26,219405.0,14.26,14.27,14.25,14.26,219405.0
2016-03-15 11:40:00,14.26,14.26,14.22,14.25,293520.0,14.26,14.26,14.22,14.25,293520.0
2016-03-15 11:45:00,14.26,14.26,14.23,14.23,147825.0,14.26,14.26,14.23,14.23,147825.0
2016-03-15 11:50:00,14.22,14.25,14.21,14.25,155010.0,14.22,14.25,14.21,14.25,155010.0
2016-03-15 11:55:00,14.25,14.25,14.2,14.21,226875.0,14.25,14.25,14.2,14.21,226875.0
2016-03-15 12:00:00,14.22,14.22,14.19,14.2,253485.0,14.22,14.22,14.19,14.2,253485.0
2016-03-15 12:05:00,14.2,14.23,14.19,14.22,217605.0,14.2,14.23,14.19,14.22,217605.0
2016-03-15 12:10:00,14.22,14.23,14.21,14.22,112395.0,14.22,14.23,14.21,14.22,112395.0
2016-03-15 12:15:00,14.22,14.23,14.21,14.22,137460.0,14.22,14.23,14.21,14.22,137460.0
2016-03-15 12:20:00,14.22,14.24,14.21,14.24,125505.0,14.22,14.24,14.21,14.24,125505.0
2016-03-15 12:25:00,14.24,14.26,14.23,14.26,173685.0,14.24,14.26,14.23,14.26,173685.0
2016-03-15 12:30:00,14.26,14.28,14.26,14.28,332340.0,14.26,14.28,14.26,14.28,332340.0
2016-03-15 12:35:00,14.28,14.3,14.28,14.28,199110.0,14.28,14.3,14.28,14.28,199110.0
2016-03-15 12:40:00,14.28,14.3,14.26,14.27,245475.0,14.28,14.3,14.26,14.27,245475.0
2016-03-15 12:45:00,14.28,14.29,14.27,14.28,113820.0,14.28,14.29,14.27,14.28,113820.0
2016-03-15 12:50:00,14.29,14.32,14.28,14.31,315645.0,14.29,14.32,14.28,14.31,315645.0
2016-03-15 12:55:00,14.32,14.33,14.3,14.31,333405.0,14.32,14.33,14.3,14.31,333405.0
2016-03-15 13:00:00,14.31,14.32,14.3,14.3,80430.0,14.31,14.32,14.3,14.3,80430.0
2016-03-15 13:05:00,14.31,14.32,14.29,14.29,160590.0,14.31,14.32,14.29,14.29,160590.0
2016-03-15 13:10:00,14.3,14.3,14.27,14.28,136965.0,14.3,14.3,14.27,14.28,136965.0
2016-03-15 13:15:00,14.28,14.3,14.28,14.3,91440.0,14.28,14.3,14.28,14.3,91440.0
2016-03-15 13:20:00,14.3,14.32,14.3,14.32,144060.0,14.3,14.32,14.3,14.32,144060.0
2016-03-15 13:25:00,14.32,14.33,14.32,14.32,101745.0,14.32,14.33,14.32,14.32,101745.0
2016-03-15 13:30:00,14.33,14.37,14.32,14.36,642840.0,14.33,14.37,14.32,14.36,642840.0
2016-03-15 13:35:00,14.36,14.41,14.36,14.4,1100190.0,14.36,14.41,14.36,14.4,1100190.0
2016-03-15 13:40:00,14.4,14.4,14.34,14.34,276450.0,14.4,14.4,14.34,14.34,276450.0
2016-03-15 13:45:00,14.34,14.37,14.34,14.36,190770.0,14.34,14.37,14.34,14.36,190770.0
2016-03-15 13:50:00,14.37,14.42,14.37,14.42,611430.0,14.37,14.42,14.37,14.42,611430.0
2016-03-15 13:55:00,14.42,14.45,14.42,14.45,506220.0,14.42,14.45,14.42,14.45,506220.0
2016-03-15 14:00:00,14.45,14.49,14.44,14.48,738525.0,14.45,14.49,14.44,14.48,738525.0
2016-03-15 14:05:00,14.47,14.48,14.46,14.46,343185.0,14.47,14.48,14.46,14.46,343185.0
2016-03-15 14:10:00,14.47,14.55,14.46,14.54,1247835.0,14.47,14.55,14.46,14.54,1247835.0
2016-03-15 14:15:00,14.54,14.57,14.53,14.55,1047480.0,14.54,14.57,14.53,14.55,1047480.0
2016-03-15 14:20:00,14.55,14.57,14.53,14.54,752280.0,14.55,14.57,14.53,14.54,752280.0
2016-03-15 14:25:00,14.54,14.54,14.49,14.49,586320.0,14.54,14.54,14.49,14.49,586320.0
2016-03-15 14:30:00,14.49,14.53,14.48,14.53,551910.0,14.49,14.53,14.48,14.53,551910.0
2016-03-15 14:35:00,14.53,14.53,14.49,14.5,361800.0,14.53,14.53,14.49,14.5,361800.0
2016-03-15 14:40:00,14.49,14.5,14.46,14.46,622695.0,14.49,14.5,14.46,14.46,622695.0
2016-03-15 14:45:00,14.47,14.5,14.45,14.49,293010.0,14.47,14.5,14.45,14.49,293010.0
2016-03-15 14:50:00,14.49,14.5,14.48,14.49,437745.0,14.49,14.5,14.48,14.49,437745.0
2016-03-15 14:55:00,14.49,14.52,14.47,14.51,378990.0,14.49,14.52,14.47,14.51,378990.0
2016-03-15 15:00:00,14.51,14.52,14.49,14.5,365820.0,14.51,14.52,14.49,14.5,365820.0
2016-03-15 15:05:00,14.5,14.51,14.49,14.49,205935.0,14.5,14.51,14.49,14.49,205935.0
2016-03-15 15:10:00,14.5,14.53,14.5,14.53,441630.0,14.5,14.53,14.5,14.53,441630.0
2016-03-15 15:15:00,14.53,14.56,14.53,14.56,447810.0,14.53,14.56,14.53,14.56,447810.0
2016-03-15 15:20:00,14.57,14.58,14.56,14.58,950265.0,14.57,14.58,14.56,14.58,950265.0
2016-03-15 15:25:00,14.57,14.58,14.54,14.56,498195.0,14.57,14.58,14.54,14.56,498195.0
2016-03-15 15:30:00,14.56,14.59,14.56,14.59,826500.0,14.56,14.59,14.56,14.59,826500.0
2016-03-15 15:35:00,14.59,14.59,14.56,14.58,714765.0,14.59,14.59,14.56,14.58,714765.0
2016-03-15 15:40:00,14.58,14.6,14.57,14.6,828315.0,14.58,14.6,14.57,14.6,828315.0
2016-03-15 15:45:00,14.6,14.6,14.58,14.59,716910.0,14.6,14.6,14.58,14.59,716910.0
2016-03-15 15:50:00,14.59,14.59,14.54,14.57,989025.0,14.59,14.59,14.54,14.57,989025.0
2016-03-15 15:55:00,14.56,14.59,14.55,14.56,1262835.0,14.56,14.59,14.55,14.56,1262835.0
2016-03-16 09:30:00,14.53,14.6,14.5,14.55,1535220.0,14.53,14.6,14.5,14.55,1535220.0
2016-03-16 09:35:00,14.56,14.56,14.47,14.51,600330.0,14.56,14.56,14.47,14.51,600330.0
2016-03-16 09:40:00,14.51,14.6,14.48,14.56,631725.0,14.51,14.6,14.48,14.56,631725.0
2016-03-16 09:45:00,14.55,14.65,14.55,14.65,866400.0,14.55,14.65,14.55,14.65,866400.0
2016-03-16 09:50:00,14.65,14.65,14.57,14.57,672930.0,14.65,14.65,14.57,14.57,672930.0
2016-03-16 09:55:00,14.57,14.65,14.53,14.65,598335.0,14.57,14.65,14.53,14.65,598335.0
2016-03-16 10:00:00,14.63,14.65,14.61,14.62,554340.0,14.63,14.65,14.61,14.62,554340.0
2016-03-16 10:05:00,14.62,14.77,14.62,14.77,2429895.0,14.62,14.77,14.62,14.77,2429895.0
2016-03-16 10:10:00,14.76,14.84,14.74,14.79,2511240.0,14.76,14.84,14.74,14.79,2511240.0
2016-03-16 10:15:00,14.79,14.82,14.78,14.79,740220.0,14.79,14.82,14.78,14.79,740220.0
2016-03-16 10:20:00,14.79,14.83,14.75,14.75,913095.0,14.79,14.83,14.75,14.75,913095.0
2016-03-16 10:25:00,14.76,14.76,14.66,14.66,1368585.0,14.76,14.76,14.66,14.66,1368585.0
2016-03-16 10:30:00,14.66,14.71,14.66,14.68,661935.0,14.66,14.71,14.66,14.68,661935.0
2016-03-16 10:35:00,14.69,14.72,14.68,14.69,678600.0,14.69,14.72,14.68,14.69,678600.0
2016-03-16 10:40:00,14.7,14.72,14.69,14.7,448635.0,14.7,14.72,14.69,14.7,448635.0
2016-03-16 10:45:00,14.71,14.71,14.68,14.69,370770.0,14.71,14.71,14.68,14.69,370770.0
2016-03-16 10:50:00,14.69,14.7,14.67,14.69,330180.0,14.69,14.7,14.67,14.69,330180.0
2016-03-16 10:55:00,14.69,14.7,14.68,14.69,373605.0,14.69,14.7,14.68,14.69,373605.0
2016-03-16 11:00:00,14.69,14.7,14.68,14.69,437865.0,14.69,14.7,14.68,14.69,437865.0
2016-03-16 11:05:00,14.7,14.72,14.68,14.72,541920.0,14.7,14.72,14.68,14.72,541920.0
2016-03-16 11:10:00,14.72,14.77,14.72,14.73,480975.0,14.72,14.77,14.72,14.73,480975.0
2016-03-16 11:15:00,14.73,14.75,14.71,14.72,467610.0,14.73,14.75,14.71,14.72,467610.0
2016-03-16 11:20:00,14.72,14.74,14.69,14.69,436650.0,14.72,14.74,14.69,14.69,436650.0
2016-03-16 11:25:00,14.69,14.72,14.68,14.7,141705.0,14.69,14.72,14.68,14.7,141705.0
2016-03-16 11:30:00,14.7,14.71,14.69,14.69,275610.0,14.7,14.71,14.69,14.69,275610.0
2016-03-16 11:35:00,14.68,14.69,14.63,14.65,348255.0,14.68,14.69,14.63,14.65,348255.0
2016-03-16 11:40:00,14.65,14.65,14.59,14.59,329670.0,14.65,14.65,14.59,14.59,329670.0
2016-03-16 11:45:00,14.59,14.6,14.56,14.56,537030.0,14.59,14.6,14.56,14.56,537030.0
2016-03-16 11:50:00,14.57,14.6,14.53,14.6,594390.0,14.57,14.6,14.53,14.6,594390.0
2016-03-16 11:55:00,14.6,14.65,14.59,14.64,443820.0,14.6,14.65,14.59,14.64,443820.0
2016-03-16 12:00:00,14.65,14.65,14.61,14.61,243675.0,14.65,14.65,14.61,14.61,243675.0
2016-03-16 12:05:00,14.61,14.65,14.61,14.62,312135.0,14.61,14.65,14.61,14.62,312135.0
2016-03-16 12:10:00,14.63,14.64,14.62,14.63,69750.0,14.63,14.64,14.62,14.63,69750.0
2016-03-16 12:15:00,14.62,14.64,14.6,14.63,498330.0,14.62,14.64,14.6,14.63,498330.0
2016-03-16 12:20:00,14.61,14.67,14.61,14.66,312015.0,14.61,14.67,14.61,14.66,312015.0
2016-03-16 12:25:00,14.66,14.66,14.64,14.65,178500.0,14.66,14.66,14.64,14.65,178500.0
2016-03-16 12:30:00,14.66,14.68,14.66,14.67,215295.0,14.66,14.68,14.66,14.67,215295.0
2016-03-16 12:35:00,14.67,14.69,14.67,14.67,235305.0,14.67,14.69,14.67,14.67,235305.0
2016-03-16 12:40:00,14.67,14.69,14.65,14.68,381630.0,14.67,14.69,14.65,14.68,381630.0
2016-03-16 12:45:00,14.68,14.69,14.67,14.69,378420.0,14.68,14.69,14.67,14.69,378420.0
2016-03-16 12:50:00,14.69,14.69,14.66,14.66,357750.0,14.69,14.69,14.66,14.66,357750.0
2016-03-16 12:55:00,14.66,14.67,14.63,14.65,241215.0,14.66,14.67,14.63,14.65,241215.0
2016-03-16 13:00:00,14.63,14.65,14.62,14.63,290595.0,14.63,14.65,14.62,14.63,290595.0
2016-03-16 13:05:00,14.64,14.66,14.63,14.64,137490.0,14.64,14.66,14.63,14.64,137490.0
2016-03-16 13:10:00,14.64,14.67,14.64,14.65,115080.0,14.64,14.67,14.64,14.65,115080.0
2016-03-16 13:15:00,14.65,14.66,14.64,14.66,168045.0,14.65,14.66,14.64,14.66,168045.0
2016-03-16 13:20:00,14.66,14.66,14.64,14.64,135075.0,14.66,14.66,14.64,14.64,135075.0
2016-03-16 13:25:00,14.64,14.65,14.64,14.64,100965.0,14.64,14.65,14.64,14.64,100965.0
2016-03-16 13:30:00,14.64,14.65,14.63,14.64,182265.0,14.64,14.65,14.63,14.64,182265.0
2016-03-16 13:35:00,14.64,14.66,14.63,14.65,242055.0,14.64,14.66,14.63,14.65,242055.0
2016-03-16 13:40:00,14.66,14.69,14.66,14.69,376785.0,14.66,14.69,14.66,14.69,376785.0
2016-03-16 13:45:00,14.69,14.71,14.67,14.69,263265.0,14.69,14.71,14.67,14.69,263265.0
2016-03-16 13:50:00,14.68,14.75,14.68,14.75,799635.0,14.68,14.75,14.68,14.75,799635.0
2016-03-16 13:55:00,14.75,14.77,14.73,14.75,424665.0,14.75,14.77,14.73,14.75,424665.0
2016-03-16 14:00:00,14.76,14.82,14.74,14.75,1048620.0,14.76,14.82,14.74,14.75,1048620.0
2016-03-16 14:05:00,14.75,14.78,14.7,14.77,706350.0,14.75,14.78,14.7,14.77,706350.0
2016-03-16 14:10:00,14.76,14.76,14.67,14.7,458370.0,14.76,14.76,14.67,14.7,458370.0
2016-03-16 14:15:00,14.69,14.72,14.68,14.7,465750.0,14.69,14.72,14.68,14.7,465750.0
2016-03-16 14:20:00,14.7,14.75,14.69,14.72,596205.0,14.7,14.75,14.69,14.72,596205.0
2016-03-16 14:25:00,14.73,14.77,14.72,14.77,786525.0,14.73,14.77,14.72,14.77,786525.0
2016-03-16 14:30:00,14.76,14.79,14.74,14.76,434955.0,14.76,14.79,14.74,14.76,434955.0
2016-03-16 14:35:00,14.76,14.77,14.73,14.75,393825.0,14.76,14.77,14.73,14.75,393825.0
2016-03-16 14:40:00,14.76,14.79,14.75,14.79,474705.0,14.76,14.79,14.75,14.79,474705.0
2016-03-16 14:45:00,14.79,14.81,14.77,14.78,863685.0,14.79,14.81,14.77,14.78,863685.0
2016-03-16 14:50:00,14.78,14.78,14.73,14.75,698190.0,14.78,14.78,14.73,14.75,698190.0
2016-03-16 14:55:00,14.75,14.77,14.72,14.72,431490.0,14.75,14.77,14.72,14.72,431490.0
2016-03-16 15:00:00,14.73,14.8,14.73,14.79,371370.0,14.73,14.8,14.73,14.79,371370.0
2016-03-16 15:05:00,14.79,14.8,14.76,14.78,591510.0,14.79,14.8,14.76,14.78,591510.0
2016-03-16 15:10:00,14.78,14.79,14.73,14.77,244635.0,14.78,14.79,14.73,14.77,244635.0
2016-03-16 15:15:00,14.76,14.76,14.74,14.75,288900.0,14.76,14.76,14.74,14.75,288900.0
2016-03-16 15:20:00,14.76,14.76,14.73,14.75,333915.0,14.76,14.76,14.73,14.75,333915.0
2016-03-16 15:25:00,14.75,14.8,14.75,14.78,504885.0,14.75,14.8,14.75,14.78,504885.0
2016-03-16 15:30:00,14.79,14.8,14.74,14.76,638715.0,14.79,14.8,14.74,14.76,638715.0
2016-03-16 15:35:00,14.77,14.82,14.75,14.82,1322460.0,14.77,14.82,14.75,14.82,1322460.0
2016-03-16 15:40:00,14.82,14.82,14.78,14.79,690210.0,14.82,14.82,14.78,14.79,690210.0
2016-03-16 15:45:00,14.79,14.81,14.79,14.8,735315.0,14.79,14.81,14.79,14.8,735315.0
2016-03-16 15:50:00,14.8,14.82,14.79,14.8,870330.0,14.8,14.82,14.79,14.8,870330.0
2016-03-16 15:55:00,14.79,14.81,14.77,14.8,1294080.0,14.79,14.81,14.77,14.8,1294080.0
2016-03-17 09:30:00,14.76,14.78,14.67,14.68,1491465.0,14.76,14.78,14.67,14.68,1491465.0
2016-03-17 09:35:00,14.67,14.79,14.67,14.77,798630.0,14.67,14.79,14.67,14.77,798630.0
2016-03-17 09:40:00,14.76,14.82,14.76,14.77,1285260.0,14.76,14.82,14.76,14.77,1285260.0
2016-03-17 09:45:00,14.78,14.95,14.77,14.92,1743750.0,14.78,14.95,14.77,14.92,1743750.0
2016-03-17 09:50:00,14.92,14.93,14.8,14.82,1221255.0,14.92,14.93,14.8,14.82,1221255.0
2016-03-17 09:55:00,14.81,14.86,14.81,14.85,755340.0,14.81,14.86,14.81,14.85,755340.0
2016-03-17 10:00:00,14.85,14.87,14.81,14.83,530730.0,14.85,14.87,14.81,14.83,530730.0
2016-03-17 10:05:00,14.83,14.84,14.82,14.84,400965.0,14.83,14.84,14.82,14.84,400965.0
2016-03-17 10:10:00,14.83,14.83,14.73,14.76,869310.0,14.83,14.83,14.73,14.76,869310.0
2016-03-17 10:15:00,14.76,14.77,14.72,14.73,677370.0,14.76,14.77,14.72,14.73,677370.0
2016-03-17 10:20:00,14.74,14.74,14.67,14.72,626400.0,14.74,14.74,14.67,14.72,626400.0
2016-03-17 10:25:00,14.72,14.81,14.72,14.81,451170.0,14.72,14.81,14.72,14.81,451170.0
2016-03-17 10:30:00,14.81,14.81,14.76,14.76,347460.0,14.81,14.81,14.76,14.76,347460.0
2016-03-17 10:35:00,14.76,14.79,14.75,14.79,223920.0,14.76,14.79,14.75,14.79,223920.0
2016-03-17 10:40:00,14.8,14.83,14.78,14.82,524595.0,14.8,14.83,14.78,14.82,524595.0
2016-03-17 10:45:00,14.81,14.88,14.81,14.87,632655.0,14.81,14.88,14.81,14.87,632655.0
2016-03-17 10:50:00,14.87,14.88,14.85,14.87,389610.0,14.87,14.88,14.85,14.87,389610.0
2016-03-17 10:55:00,14.87,14.88,14.82,14.86,307335.0,14.87,14.88,14.82,14.86,307335.0
2016-03-17 11:00:00,14.85,14.87,14.84,14.87,292140.0,14.85,14.87,14.84,14.87,292140.0
2016-03-17 11:05:00,14.86,14.89,14.86,14.89,512385.0,14.86,14.89,14.86,14.89,512385.0
2016-03-17 11:10:00,14.88,14.9,14.87,14.89,594570.0,14.88,14.9,14.87,14.89,594570.0
2016-03-17 11:15:00,14.9,14.91,14.88,14.9,435900.0,14.9,14.91,14.88,14.9,435900.0
2016-03-17 11:20:00,14.9,14.94,14.89,14.94,702930.0,14.9,14.94,14.89,14.94,702930.0
2016-03-17 11:25:00,14.94,14.98,14.91,14.94,828330.0,14.94,14.98,14.91,14.94,828330.0
2016-03-17 11:30:00,14.95,14.96,14.93,14.93,381555.0,14.95,14.96,14.93,14.93,381555.0
2016-03-17 11:35:00,14.94,14.95,14.92,14.93,392655.0,14.94,14.95,14.92,14.93,392655.0
2016-03-17 11:40:00,14.93,14.98,14.93,14.97,417405.0,14.93,14.98,14.93,14.97,417405.0
2016-03-17 11:45:00,14.97,14.98,14.91,14.92,655620.0,14.97,14.98,14.91,14.92,655620.0
2016-03-17 11:50:00,14.91,14.92,14.88,14.89,563685.0,14.91,14.92,14.88,14.89,563685.0
2016-03-17 11:55:00,14.89,14.9,14.88,14.9,334545.0,14.89,14.9,14.88,14.9,334545.0
2016-03-17 12:00:00,14.9,14.9,14.88,14.89,548220.0,14.9,14.9,14.88,14.89,548220.0
2016-03-17 12:05:00,14.9,14.91,14.89,14.91,197670.0,14.9,14.91,14.89,14.91,197670.0
2016-03-17 12:10:00,14.9,14.94,14.9,14.92,786645.0,14.9,14.94,14.9,14.92,786645.0
2016-03-17 12:15:00,14.92,14.94,14.9,14.91,277065.0,14.92,14.94,14.9,14.91,277065.0
2016-03-17 12:20:00,14.91,14.92,14.9,14.92,287820.0,14.91,14.92,14.9,14.92,287820.0
2016-03-17 12:25:00,14.92,14.96,14.91,14.95,347670.0,14.92,14.96,14.91,14.95,347670.0
2016-03-17 12:30:00,14.96,14.97,14.95,14.96,362640.0,14.96,14.97,14.95,14.96,362640.0
2016-03-17 12:35:00,14.97,14.97,14.92,14.94,220305.0,14.97,14.97,14.92,14.94,220305.0
2016-03-17 12:40:00,14.94,14.94,14.92,14.92,240240.0,14.94,14.94,14.92,14.92,240240.0
2016-03-17 12:45:00,14.93,14.94,14.92,14.93,133575.0,14.93,14.94,14.92,14.93,133575.0
2016-03-17 12:50:00,14.93,14.94,14.92,14.93,184080.0,14.93,14.94,14.92,14.93,184080.0
2016-03-17 12:55:00,14.94,14.95,14.93,14.94,267030.0,14.94,14.95,14.93,14.94,267030.0
2016-03-17 13:00:00,14.95,14.96,14.94,14.96,314385.0,14.95,14.96,14.94,14.96,314385.0
2016-03-17 13:05:00,14.97,14.97,14.95,14.97,188895.0,14.97,14.97,14.95,14.97,188895.0
2016-03-17 13:10:00,14.97,14.99,14.96,14.97,486435.0,14.97,14.99,14.96,14.97,486435.0
2016-03-17 13:15:00,14.99,14.99,14.97,14.98,346260.0,14.99,14.99,14.97,14.98,346260.0
2016-03-17 13:20:00,14.98,15.0,14.97,15.0,797055.0,14.98,15.0,14.97,15.0,797055.0
2016-03-17 13:25:00,15.0,15.01,14.99,15.01,558705.0,15.0,15.01,14.99,15.01,558705.0
2016-03-17 13:30:00,15.01,15.03,14.99,15.03,579660.0,15.01,15.03,14.99,15.03,579660.0
2016-03-17 13:35:00,15.03,15.03,15.01,15.02,455130.0,15.03,15.03,15.01,15.02,455130.0
2016-03-17 13:40:00,15.02,15.02,14.99,14.99,543135.0,15.02,15.02,14.99,14.99,543135.0
2016-03-17 13:45:00,14.99,15.02,14.99,15.01,544410.0,14.99,15.02,14.99,15.01,544410.0
2016-03-17 13:50:00,15.02,15.03,15.01,15.02,348570.0,15.02,15.03,15.01,15.02,348570.0
2016-03-17 13:55:00,15.02,15.06,15.02,15.06,619020.0,15.02,15.06,15.02,15.06,619020.0
2016-03-17 14:00:00,15.05,15.11,15.05,15.1,1022655.0,15.05,15.11,15.05,15.1,1022655.0
2016-03-17 14:05:00,15.1,15.17,15.09,15.16,1330110.0,15.1,15.17,15.09,15.16,1330110.0
2016-03-17 14:10:00,15.16,15.2,15.15,15.18,1072545.0,15.16,15.2,15.15,15.18,1072545.0
2016-03-17 14:15:00,15.18,15.23,15.16,15.16,1204545.0,15.18,15.23,15.16,15.16,1204545.0
2016-03-17 14:20:00,15.16,15.17,15.07,15.09,1018410.0,15.16,15.17,15.07,15.09,1018410.0
2016-03-17 14:25:00,15.09,15.11,15.07,15.08,566775.0,15.09,15.11,15.07,15.08,566775.0
2016-03-17 14:30:00,15.08,15.09,15.07,15.09,407910.0,15.08,15.09,15.07,15.09,407910.0
2016-03-17 14:35:00,15.09,15.17,15.08,15.17,857760.0,15.09,15.17,15.08,15.17,857760.0
2016-03-17 14:40:00,15.17,15.19,15.17,15.17,758565.0,15.17,15.19,15.17,15.17,758565.0
2016-03-17 14:45:00,15.17,15.18,15.14,15.16,544725.0,15.17,15.18,15.14,15.16,544725.0
2016-03-17 14:50:00,15.16,15.17,15.15,15.16,304920.0,15.16,15.17,15.15,15.16,304920.0
2016-03-17 14:55:00,15.16,15.16,15.1,15.12,620985.0,15.16,15.16,15.1,15.12,620985.0
2016-03-17 15:00:00,15.13,15.15,15.12,15.13,196905.0,15.13,15.15,15.12,15.13,196905.0
2016-03-17 15:05:00,15.14,15.14,15.11,15.11,389700.0,15.14,15.14,15.11,15.11,389700.0
2016-03-17 15:10:00,15.11,15.13,15.1,15.1,286020.0,15.11,15.13,15.1,15.1,286020.0
2016-03-17 15:15:00,15.1,15.12,15.09,15.1,318780.0,15.1,15.12,15.09,15.1,318780.0
2016-03-17 15:20:00,15.09,15.13,15.09,15.13,255795.0,15.09,15.13,15.09,15.13,255795.0
2016-03-17 15:25:00,15.13,15.15,15.12,15.13,698310.0,15.13,15.15,15.12,15.13,698310.0
2016-03-17 15:30:00,15.13,15.14,15.1,15.12,356865.0,15.13,15.14,15.1,15.12,356865.0
2016-03-17 15:35:00,15.12,15.16,15.11,15.16,594660.0,15.12,15.16,15.11,15.16,594660.0
2016-03-17 15:40:00,15.16,15.16,15.14,15.14,517620.0,15.16,15.16,15.14,15.14,517620.0
2016-03-17 15:45:00,15.14,15.15,15.13,15.14,717795.0,15.14,15.15,15.13,15.14,717795.0
2016-03-17 15:50:00,15.14,15.15,15.07,15.1,963015.0,15.14,15.15,15.07,15.1,963015.0
2016-03-17 15:55:00,15.09,15.11,15.07,15.09,1843380.0,15.09,15.11,15.07,15.09,1843380.0
2016-03-18 09:30:00,15.27,15.36,15.2,15.34,4830045.0,15.27,15.36,15.2,15.34,4830045.0
2016-03-18 09:35:00,15.35,15.4,15.29,15.35,2151465.0,15.35,15.4,15.29,15.35,2151465.0
2016-03-18 09:40:00,15.37,15.41,15.29,15.29,1944765.0,15.37,15.41,15.29,15.29,1944765.0
2016-03-18 09:45:00,15.28,15.33,15.25,15.28,1151520.0,15.28,15.33,15.25,15.28,1151520.0
2016-03-18 09:50:00,15.27,15.32,15.24,15.28,974985.0,15.27,15.32,15.24,15.28,974985.0
2016-03-18 09:55:00,15.27,15.32,15.23,15.29,1034085.0,15.27,15.32,15.23,15.29,1034085.0
2016-03-18 10:00:00,15.29,15.33,15.28,15.29,741630.0,15.29,15.33,15.28,15.29,741630.0
2016-03-18 10:05:00,15.31,15.33,15.29,15.32,637860.0,15.31,15.33,15.29,15.32,637860.0
2016-03-18 10:10:00,15.32,15.33,15.3,15.31,916635.0,15.32,15.33,15.3,15.31,916635.0
2016-03-18 10:15:00,15.3,15.32,15.29,15.31,632550.0,15.3,15.32,15.29,15.31,632550.0
2016-03-18 10:20:00,15.31,15.37,15.31,15.34,918330.0,15.31,15.37,15.31,15.34,918330.0
2016-03-18 10:25:00,15.34,15.39,15.32,15.37,873225.0,15.34,15.39,15.32,15.37,873225.0
2016-03-18 10:30:00,15.38,15.41,15.36,15.4,950070.0,15.38,15.41,15.36,15.4,950070.0
2016-03-18 10:35:00,15.4,15.41,15.33,15.34,1309860.0,15.4,15.41,15.33,15.34,1309860.0
2016-03-18 10:40:00,15.34,15.36,15.33,15.34,733380.0,15.34,15.36,15.33,15.34,733380.0
2016-03-18 10:45:00,15.34,15.39,15.34,15.35,583020.0,15.34,15.39,15.34,15.35,583020.0
2016-03-18 10:50:00,15.36,15.43,15.36,15.42,707130.0,15.36,15.43,15.36,15.42,707130.0
2016-03-18 10:55:00,15.42,15.46,15.4,15.45,891630.0,15.42,15.46,15.4,15.45,891630.0
2016-03-18 11:00:00,15.44,15.49,15.44,15.48,973215.0,15.44,15.49,15.44,15.48,973215.0
2016-03-18 11:05:00,15.48,15.56,15.48,15.55,1469355.0,15.48,15.56,15.48,15.55,1469355.0
2016-03-18 11:10:00,15.55,15.58,15.48,15.48,1742820.0,15.55,15.58,15.48,15.48,1742820.0
2016-03-18 11:15:00,15.48,15.53,15.48,15.52,514590.0,15.48,15.53,15.48,15.52,514590.0
2016-03-18 11:20:00,15.52,15.54,15.5,15.51,670635.0,15.52,15.54,15.5,15.51,670635.0
2016-03-18 11:25:00,15.51,15.52,15.47,15.51,434655.0,15.51,15.52,15.47,15.51,434655.0
2016-03-18 11:30:00,15.51,15.59,15.51,15.55,950550.0,15.51,15.59,15.51,15.55,950550.0
2016-03-18 11:35:00,15.55,15.55,15.49,15.51,691695.0,15.55,15.55,15.49,15.51,691695.0
2016-03-18 11:40:00,15.51,15.52,15.47,15.49,474405.0,15.51,15.52,15.47,15.49,474405.0
2016-03-18 11:45:00,15.49,15.51,15.48,15.48,562650.0,15.49,15.51,15.48,15.48,562650.0
2016-03-18 11:50:00,15.49,15.49,15.43,15.45,938700.0,15.49,15.49,15.43,15.45,938700.0
2016-03-18 11:55:00,15.45,15.45,15.42,15.44,681030.0,15.45,15.45,15.42,15.44,681030.0
2016-03-18 12:00:00,15.44,15.5,15.43,15.49,511305.0,15.44,15.5,15.43,15.49,511305.0
2016-03-18 12:05:00,15.48,15.5,15.47,15.47,190635.0,15.48,15.5,15.47,15.47,190635.0
2016-03-18 12:10:00,15.47,15.48,15.45,15.47,286875.0,15.47,15.48,15.45,15.47,286875.0
2016-03-18 12:15:00,15.47,15.48,15.45,15.46,279780.0,15.47,15.48,15.45,15.46,279780.0
2016-03-18 12:20:00,15.46,15.47,15.45,15.46,227775.0,15.46,15.47,15.45,15.46,227775.0
2016-03-18 12:25:00,15.46,15.48,15.46,15.47,300165.0,15.46,15.48,15.46,15.47,300165.0
2016-03-18 12:30:00,15.46,15.47,15.43,15.45,925575.0,15.46,15.47,15.43,15.45,925575.0
2016-03-18 12:35:00,15.44,15.49,15.44,15.47,337995.0,15.44,15.49,15.44,15.47,337995.0
2016-03-18 12:40:00,15.48,15.51,15.47,15.51,344760.0,15.48,15.51,15.47,15.51,344760.0
2016-03-18 12:45:00,15.5,15.52,15.49,15.5,291360.0,15.5,15.52,15.49,15.5,291360.0
2016-03-18 12:50:00,15.49,15.52,15.49,15.51,181470.0,15.49,15.52,15.49,15.51,181470.0
2016-03-18 12:55:00,15.51,15.52,15.49,15.5,370545.0,15.51,15.52,15.49,15.5,370545.0
2016-03-18 13:00:00,15.51,15.52,15.47,15.5,302595.0,15.51,15.52,15.47,15.5,302595.0
2016-03-18 13:05:00,15.5,15.53,15.5,15.53,288300.0,15.5,15.53,15.5,15.53,288300.0
2016-03-18 13:10:00,15.53,15.54,15.5,15.51,380415.0,15.53,15.54,15.5,15.51,380415.0
2016-03-18 13:15:00,15.51,15.51,15.47,15.49,425775.0,15.51,15.51,15.47,15.49,425775.0
2016-03-18 13:20:00,15.49,15.51,15.48,15.49,433575.0,15.49,15.51,15.48,15.49,433575.0
2016-03-18 13:25:00,15.49,15.54,15.49,15.53,460560.0,15.49,15.54,15.49,15.53,460560.0
2016-03-18 13:30:00,15.53,15.53,15.48,15.51,367065.0,15.53,15.53,15.48,15.51,367065.0
2016-03-18 13:35:00,15.51,15.51,15.49,15.49,578445.0,15.51,15.51,15.49,15.49,578445.0
2016-03-18 13:40:00,15.5,15.52,15.48,15.51,271080.0,15.5,15.52,15.48,15.51,271080.0
2016-03-18 13:45:00,15.51,15.52,15.5,15.51,612840.0,15.51,15.52,15.5,15.51,612840.0
2016-03-18 13:50:00,15.51,15.53,15.5,15.51,319710.0,15.51,15.53,15.5,15.51,319710.0
2016-03-18 13:55:00,15.51,15.54,15.5,15.53,380655.0,15.51,15.54,15.5,15.53,380655.0
2016-03-18 14:00:00,15.53,15.54,15.52,15.52,501720.0,15.53,15.54,15.52,15.52,501720.0
2016-03-18 14:05:00,15.52,15.55,15.52,15.54,418620.0,15.52,15.55,15.52,15.54,418620.0
2016-03-18 14:10:00,15.53,15.54,15.5,15.51,385515.0,15.53,15.54,15.5,15.51,385515.0
2016-03-18 14:15:00,15.51,15.52,15.5,15.51,344985.0,15.51,15.52,15.5,15.51,344985.0
2016-03-18 14:20:00,15.52,15.53,15.5,15.53,418350.0,15.52,15.53,15.5,15.53,418350.0
2016-03-18 14:25:00,15.52,15.54,15.52,15.53,361680.0,15.52,15.54,15.52,15.53,361680.0
2016-03-18 14:30:00,15.53,15.54,15.51,15.52,321420.0,15.53,15.54,15.51,15.52,321420.0
2016-03-18 14:35:00,15.52,15.53,15.51,15.52,258915.0,15.52,15.53,15.51,15.52,258915.0
2016-03-18 14:40:00,15.52,15.52,15.51,15.52,331500.0,15.52,15.52,15.51,15.52,331500.0
2016-03-18 14:45:00,15.52,15.52,15.5,15.51,701250.0,15.52,15.52,15.5,15.51,701250.0
2016-03-18 14:50:00,15.51,15.53,15.5,15.52,452790.0,15.51,15.53,15.5,15.52,452790.0
2016-03-18 14:55:00,15.53,15.54,15.52,15.54,390300.0,15.53,15.54,15.52,15.54,390300.0
2016-03-18 15:00:00,15.54,15.54,15.52,15.53,344625.0,15.54,15.54,15.52,15.53,344625.0
2016-03-18 15:05:00,15.53,15.54,15.53,15.54,697425.0,15.53,15.54,15.53,15.54,697425.0
2016-03-18 15:10:00,15.54,15.59,15.53,15.59,1028535.0,15.54,15.59,15.53,15.59,1028535.0
2016-03-18 15:15:00,15.59,15.63,15.59,15.63,1038240.0,15.59,15.63,15.59,15.63,1038240.0
2016-03-18 15:20:00,15.63,15.63,15.61,15.62,737865.0,15.63,15.63,15.61,15.62,737865.0
2016-03-18 15:25:00,15.62,15.62,15.58,15.6,908055.0,15.62,15.62,15.58,15.6,908055.0
2016-03-18 15:30:00,15.6,15.6,15.57,15.59,705030.0,15.6,15.6,15.57,15.59,705030.0
2016-03-18 15:35:00,15.59,15.6,15.58,15.58,605505.0,15.59,15.6,15.58,15.58,605505.0
2016-03-18 15:40:00,15.59,15.59,15.52,15.53,967560.0,15.59,15.59,15.52,15.53,967560.0
2016-03-18 15:45:00,15.53,15.54,15.51,15.52,752175.0,15.53,15.54,15.51,15.52,752175.0
2016-03-18 15:50:00,15.53,15.54,15.5,15.5,1433070.0,15.53,15.54,15.5,15.5,1433070.0
2016-03-18 15:55:00,15.5,15.51,15.48,15.5,2139360.0,15.5,15.51,15.48,15.5,2139360.0
2016-03-21 09:30:00,15.69,15.89,15.67,15.87,5272170.0,15.69,15.89,15.67,15.87,5272170.0
2016-03-21 09:35:00,15.88,15.99,15.84,15.93,3285870.0,15.88,15.99,15.84,15.93,3285870.0
2016-03-21 09:40:00,15.94,15.95,15.8,15.84,2195475.0,15.94,15.95,15.8,15.84,2195475.0
2016-03-21 09:45:00,15.85,15.92,15.8,15.89,3506055.0,15.85,15.92,15.8,15.89,3506055.0
2016-03-21 09:50:00,15.89,15.97,15.84,15.86,2027175.0,15.89,15.97,15.84,15.86,2027175.0
2016-03-21 09:55:00,15.86,15.91,15.84,15.89,759435.0,15.86,15.91,15.84,15.89,759435.0
2016-03-21 10:00:00,15.88,15.91,15.82,15.84,1366695.0,15.88,15.91,15.82,15.84,1366695.0
2016-03-21 10:05:00,15.83,15.85,15.73,15.73,1657395.0,15.83,15.85,15.73,15.73,1657395.0
2016-03-21 10:10:00,15.74,15.74,15.67,15.7,1869390.0,15.74,15.74,15.67,15.7,1869390.0
2016-03-21 10:15:00,15.68,15.72,15.67,15.71,1100070.0,15.68,15.72,15.67,15.71,1100070.0
2016-03-21 10:20:00,15.71,15.76,15.67,15.76,1117365.0,15.71,15.76,15.67,15.76,1117365.0
2016-03-21 10:25:00,15.75,15.79,15.7,15.71,748410.0,15.75,15.79,15.7,15.71,748410.0
2016-03-21 10:30:00,15.73,15.76,15.69,15.71,758175.0,15.73,15.76,15.69,15.71,758175.0
2016-03-21 10:35:00,15.72,15.74,15.7,15.73,602295.0,15.72,15.74,15.7,15.73,602295.0
2016-03-21 10:40:00,15.73,15.76,15.7,15.7,631680.0,15.73,15.76,15.7,15.7,631680.0
2016-03-21 10:45:00,15.71,15.76,15.69,15.74,533145.0,15.71,15.76,15.69,15.74,533145.0
2016-03-21 10:50:00,15.75,15.8,15.73,15.79,537615.0,15.75,15.8,15.73,15.79,537615.0
2016-03-21 10:55:00,15.78,15.82,15.75,15.76,925740.0,15.78,15.82,15.75,15.76,925740.0
2016-03-21 11:00:00,15.77,15.82,15.76,15.79,639255.0,15.77,15.82,15.76,15.79,639255.0
2016-03-21 11:05:00,15.79,15.86,15.77,15.83,722760.0,15.79,15.86,15.77,15.83,722760.0
2016-03-21 11:10:00,15.83,15.85,15.8,15.81,427230.0,15.83,15.85,15.8,15.81,427230.0
2016-03-21 11:15:00,15.81,15.93,15.81,15.9,1189650.0,15.81,15.93,15.81,15.9,1189650.0
2016-03-21 11:20:00,15.9,15.93,15.89,15.9,1163685.0,15.9,15.93,15.89,15.9,1163685.0
2016-03-21 11:25:00,15.9,15.93,15.88,15.88,726270.0,15.9,15.93,15.88,15.88,726270.0
2016-03-21 11:30:00,15.88,15.97,15.88,15.96,1250145.0,15.88,15.97,15.88,15.96,1250145.0
2016-03-21 11:35:00,15.96,15.96,15.82,15.84,1387875.0,15.96,15.96,15.82,15.84,1387875.0
2016-03-21 11:40:00,15.84,15.88,15.83,15.86,712245.0,15.84,15.88,15.83,15.86,712245.0
2016-03-21 11:45:00,15.86,15.88,15.85,15.85,563265.0,15.86,15.88,15.85,15.85,563265.0
2016-03-21 11:50:00,15.85,15.86,15.82,15.84,662460.0,15.85,15.86,15.82,15.84,662460.0
2016-03-21 11:55:00,15.84,15.87,15.83,15.86,420900.0,15.84,15.87,15.83,15.86,420900.0
2016-03-21 12:00:00,15.85,15.86,15.83,15.85,403410.0,15.85,15.86,15.83,15.85,403410.0
2016-03-21 12:05:00,15.84,15.84,15.83,15.84,415140.0,15.84,15.84,15.83,15.84,415140.0
2016-03-21 12:10:00,15.84,15.88,15.84,15.88,339615.0,15.84,15.88,15.84,15.88,339615.0
2016-03-21 12:15:00,15.88,15.9,15.85,15.87,697035.0,15.88,15.9,15.85,15.87,697035.0
2016-03-21 12:20:00,15.86,15.87,15.84,15.85,504525.0,15.86,15.87,15.84,15.85,504525.0
2016-03-21 12:25:00,15.85,15.85,15.83,15.83,605205.0,15.85,15.85,15.83,15.83,605205.0
2016-03-21 12:30:00,15.84,15.89,15.84,15.89,611340.0,15.84,15.89,15.84,15.89,611340.0
2016-03-21 12:35:00,15.89,15.91,15.88,15.91,675660.0,15.89,15.91,15.88,15.91,675660.0
2016-03-21 12:40:00,15.91,15.91,15.85,15.87,665820.0,15.91,15.91,15.85,15.87,665820.0
2016-03-21 12:45:00,15.86,15.87,15.83,15.85,550290.0,15.86,15.87,15.83,15.85,550290.0
2016-03-21 12:50:00,15.85,15.87,15.82,15.87,531105.0,15.85,15.87,15.82,15.87,531105.0
2016-03-21 12:55:00,15.87,15.88,15.86,15.88,385830.0,15.87,15.88,15.86,15.88,385830.0
2016-03-21 13:00:00,15.88,15.88,15.87,15.88,363840.0,15.88,15.88,15.87,15.88,363840.0
2016-03-21 13:05:00,15.87,15.87,15.85,15.85,483975.0,15.87,15.87,15.85,15.85,483975.0
2016-03-21 13:10:00,15.85,15.87,15.84,15.85,361800.0,15.85,15.87,15.84,15.85,361800.0
2016-03-21 13:15:00,15.85,15.87,15.84,15.87,817425.0,15.85,15.87,15.84,15.87,817425.0
2016-03-21 13:20:00,15.87,15.91,15.86,15.91,356175.0,15.87,15.91,15.86,15.91,356175.0
2016-03-21 13:25:00,15.91,15.97,15.91,15.95,834825.0,15.91,15.97,15.91,15.95,834825.0
2016-03-21 13:30:00,15.95,15.96,15.9,15.9,447375.0,15.95,15.96,15.9,15.9,447375.0
2016-03-21 13:35:00,15.91,15.91,15.88,15.9,290430.0,15.91,15.91,15.88,15.9,290430.0
2016-03-21 13:40:00,15.9,15.91,15.87,15.9,276420.0,15.9,15.91,15.87,15.9,276420.0
2016-03-21 13:45:00,15.9,15.9,15.87,15.89,476265.0,15.9,15.9,15.87,15.89,476265.0
2016-03-21 13:50:00,15.89,15.94,15.88,15.93,359760.0,15.89,15.94,15.88,15.93,359760.0
2016-03-21 13:55:00,15.92,15.94,15.9,15.93,282270.0,15.92,15.94,15.9,15.93,282270.0
2016-03-21 14:00:00,15.93,15.93,15.9,15.91,207105.0,15.93,15.93,15.9,15.91,207105.0
2016-03-21 14:05:00,15.92,15.92,15.9,15.91,106815.0,15.92,15.92,15.9,15.91,106815.0
2016-03-21 14:10:00,15.91,15.92,15.9,15.91,400755.0,15.91,15.92,15.9,15.91,400755.0
2016-03-21 14:15:00,15.91,15.95,15.9,15.93,396690.0,15.91,15.95,15.9,15.93,396690.0
2016-03-21 14:20:00,15.93,15.95,15.92,15.93,234615.0,15.93,15.95,15.92,15.93,234615.0
2016-03-21 14:25:00,15.92,15.93,15.92,15.93,324045.0,15.92,15.93,15.92,15.93,324045.0
2016-03-21 14:30:00,15.93,15.97,15.92,15.93,566925.0,15.93,15.97,15.92,15.93,566925.0
2016-03-21 14:35:00,15.93,15.94,15.93,15.93,591330.0,15.93,15.94,15.93,15.93,591330.0
2016-03-21 14:40:00,15.94,15.96,15.93,15.94,363375.0,15.94,15.96,15.93,15.94,363375.0
2016-03-21 14:45:00,15.95,15.95,15.88,15.89,719430.0,15.95,15.95,15.88,15.89,719430.0
2016-03-21 14:50:00,15.89,15.92,15.89,15.91,384585.0,15.89,15.92,15.89,15.91,384585.0
2016-03-21 14:55:00,15.91,15.91,15.89,15.89,301830.0,15.91,15.91,15.89,15.89,301830.0
2016-03-21 15:00:00,15.89,15.89,15.84,15.84,571080.0,15.89,15.89,15.84,15.84,571080.0
2016-03-21 15:05:00,15.84,15.86,15.83,15.83,377535.0,15.84,15.86,15.83,15.83,377535.0
2016-03-21 15:10:00,15.84,15.84,15.81,15.82,650325.0,15.84,15.84,15.81,15.82,650325.0
2016-03-21 15:15:00,15.82,15.82,15.77,15.77,1257510.0,15.82,15.82,15.77,15.77,1257510.0
2016-03-21 15:20:00,15.77,15.84,15.76,15.84,830190.0,15.77,15.84,15.76,15.84,830190.0
2016-03-21 15:25:00,15.83,15.87,15.82,15.82,586080.0,15.83,15.87,15.82,15.82,586080.0
2016-03-21 15:30:00,15.82,15.83,15.77,15.79,828750.0,15.82,15.83,15.77,15.79,828750.0
2016-03-21 15:35:00,15.79,15.82,15.77,15.78,793485.0,15.79,15.82,15.77,15.78,793485.0
2016-03-21 15:40:00,15.79,15.81,15.74,15.78,593430.0,15.79,15.81,15.74,15.78,593430.0
2016-03-21 15:45:00,15.78,15.83,15.78,15.8,538785.0,15.78,15.83,15.78,15.8,538785.0
2016-03-21 15:50:00,15.81,15.83,15.79,15.83,696225.0,15.81,15.83,15.79,15.83,696225.0
2016-03-21 15:55:00,15.83,15.9,15.83,15.87,2340645.0,15.83,15.9,15.83,15.87,2340645.0
2016-03-22 09:30:00,15.81,15.85,15.7,15.77,2992620.0,15.81,15.85,15.7,15.77,2992620.0
2016-03-22 09:35:00,15.77,15.82,15.73,15.82,1577865.0,15.77,15.82,15.73,15.82,1577865.0
2016-03-22 09:40:00,15.8,15.81,15.68,15.72,1635210.0,15.8,15.81,15.68,15.72,1635210.0
2016-03-22 09:45:00,15.71,15.73,15.63,15.64,1810275.0,15.71,15.73,15.63,15.64,1810275.0
2016-03-22 09:50:00,15.65,15.69,15.61,15.66,1137135.0,15.65,15.69,15.61,15.66,1137135.0
2016-03-22 09:55:00,15.67,15.77,15.65,15.73,1391415.0,15.67,15.77,15.65,15.73,1391415.0
2016-03-22 10:00:00,15.73,15.82,15.72,15.78,1299135.0,15.73,15.82,15.72,15.78,1299135.0
2016-03-22 10:05:00,15.79,15.79,15.73,15.74,748290.0,15.79,15.79,15.73,15.74,748290.0
2016-03-22 10:10:00,15.73,15.79,15.72,15.72,488370.0,15.73,15.79,15.72,15.72,488370.0
2016-03-22 10:15:00,15.72,15.73,15.63,15.64,1174920.0,15.72,15.73,15.63,15.64,1174920.0
2016-03-22 10:20:00,15.64,15.69,15.63,15.66,731430.0,15.64,15.69,15.63,15.66,731430.0
2016-03-22 10:25:00,15.66,15.7,15.64,15.67,647985.0,15.66,15.7,15.64,15.67,647985.0
2016-03-22 10:30:00,15.68,15.71,15.64,15.68,803805.0,15.68,15.71,15.64,15.68,803805.0
2016-03-22 10:35:00,15.67,15.73,15.66,15.73,828150.0,15.67,15.73,15.66,15.73,828150.0
2016-03-22 10:40:00,15.73,15.73,15.65,15.69,585330.0,15.73,15.73,15.65,15.69,585330.0
2016-03-22 10:45:00,15.69,15.71,15.67,15.7,298545.0,15.69,15.71,15.67,15.7,298545.0
2016-03-22 10:50:00,15.7,15.72,15.67,15.69,398130.0,15.7,15.72,15.67,15.69,398130.0
2016-03-22 10:55:00,15.69,15.75,15.68,15.72,1084935.0,15.69,15.75,15.68,15.72,1084935.0
2016-03-22 11:00:00,15.72,15.76,15.71,15.76,638715.0,15.72,15.76,15.71,15.76,638715.0
2016-03-22 11:05:00,15.76,15.79,15.73,15.76,917520.0,15.76,15.79,15.73,15.76,917520.0
2016-03-22 11:10:00,15.77,15.77,15.74,15.77,673665.0,15.77,15.77,15.74,15.77,673665.0
2016-03-22 11:15:00,15.77,15.83,15.77,15.82,751980.0,15.77,15.83,15.77,15.82,751980.0
2016-03-22 11:20:00,15.82,15.85,15.8,15.82,738030.0,15.82,15.85,15.8,15.82,738030.0
2016-03-22 11:25:00,15.83,15.84,15.8,15.84,230235.0,15.83,15.84,15.8,15.84,230235.0
2016-03-22 11:30:00,15.84,15.86,15.82,15.82,643920.0,15.84,15.86,15.82,15.82,643920.0
2016-03-22 11:35:00,15.81,15.88,15.81,15.87,669960.0,15.81,15.88,15.81,15.87,669960.0
2016-03-22 11:40:00,15.88,15.9,15.86,15.9,722010.0,15.88,15.9,15.86,15.9,722010.0
2016-03-22 11:45:00,15.9,15.91,15.86,15.87,478350.0,15.9,15.91,15.86,15.87,478350.0
2016-03-22 11:50:00,15.87,15.9,15.85,15.86,440760.0,15.87,15.9,15.85,15.86,440760.0
2016-03-22 11:55:00,15.86,15.86,15.83,15.84,367260.0,15.86,15.86,15.83,15.84,367260.0
2016-03-22 12:00:00,15.84,15.84,15.81,15.83,280125.0,15.84,15.84,15.81,15.83,280125.0
2016-03-22 12:05:00,15.83,15.86,15.83,15.85,388035.0,15.83,15.86,15.83,15.85,388035.0
2016-03-22 12:10:00,15.85,15.87,15.85,15.86,208815.0,15.85,15.87,15.85,15.86,208815.0
2016-03-22 12:15:00,15.86,15.87,15.84,15.86,214245.0,15.86,15.87,15.84,15.86,214245.0
2016-03-22 12:20:00,15.86,15.86,15.82,15.83,258330.0,15.86,15.86,15.82,15.83,258330.0
2016-03-22 12:25:00,15.84,15.86,15.82,15.85,214620.0,15.84,15.86,15.82,15.85,214620.0
2016-03-22 12:30:00,15.84,15.87,15.84,15.87,176700.0,15.84,15.87,15.84,15.87,176700.0
2016-03-22 12:35:00,15.86,15.88,15.83,15.85,376710.0,15.86,15.88,15.83,15.85,376710.0
2016-03-22 12:40:00,15.86,15.87,15.85,15.86,159495.0,15.86,15.87,15.85,15.86,159495.0
2016-03-22 12:45:00,15.87,15.87,15.83,15.86,250275.0,15.87,15.87,15.83,15.86,250275.0
2016-03-22 12:50:00,15.85,15.86,15.85,15.86,128025.0,15.85,15.86,15.85,15.86,128025.0
2016-03-22 12:55:00,15.86,15.9,15.86,15.89,462435.0,15.86,15.9,15.86,15.89,462435.0
2016-03-22 13:00:00,15.89,15.91,15.88,15.89,255615.0,15.89,15.91,15.88,15.89,255615.0
2016-03-22 13:05:00,15.9,15.9,15.85,15.86,253785.0,15.9,15.9,15.85,15.86,253785.0
2016-03-22 13:10:00,15.87,15.87,15.84,15.86,171825.0,15.87,15.87,15.84,15.86,171825.0
2016-03-22 13:15:00,15.85,15.88,15.85,15.88,170325.0,15.85,15.88,15.85,15.88,170325.0
2016-03-22 13:20:00,15.87,15.88,15.86,15.88,114435.0,15.87,15.88,15.86,15.88,114435.0
2016-03-22 13:25:00,15.88,15.93,15.88,15.92,639360.0,15.88,15.93,15.88,15.92,639360.0
2016-03-22 13:30:00,15.92,15.92,15.89,15.91,200715.0,15.92,15.92,15.89,15.91,200715.0
2016-03-22 13:35:00,15.9,15.93,15.89,15.91,338790.0,15.9,15.93,15.89,15.91,338790.0
2016-03-22 13:40:00,15.9,15.92,15.9,15.91,201180.0,15.9,15.92,15.9,15.91,201180.0
2016-03-22 13:45:00,15.91,15.93,15.91,15.93,137940.0,15.91,15.93,15.91,15.93,137940.0
2016-03-22 13:50:00,15.92,15.93,15.91,15.92,270975.0,15.92,15.93,15.91,15.92,270975.0
2016-03-22 13:55:00,15.92,15.92,15.88,15.9,464595.0,15.92,15.92,15.88,15.9,464595.0
2016-03-22 14:00:00,15.89,15.9,15.88,15.89,141735.0,15.89,15.9,15.88,15.89,141735.0
2016-03-22 14:05:00,15.88,15.9,15.88,15.89,147945.0,15.88,15.9,15.88,15.89,147945.0
2016-03-22 14:10:00,15.89,15.9,15.88,15.89,164340.0,15.89,15.9,15.88,15.89,164340.0
2016-03-22 14:15:00,15.89,15.9,15.86,15.86,521625.0,15.89,15.9,15.86,15.86,521625.0
2016-03-22 14:20:00,15.87,15.88,15.81,15.84,1011510.0,15.87,15.88,15.81,15.84,1011510.0
2016-03-22 14:25:00,15.84,15.86,15.82,15.84,254175.0,15.84,15.86,15.82,15.84,254175.0
2016-03-22 14:30:00,15.83,15.85,15.81,15.82,300315.0,15.83,15.85,15.81,15.82,300315.0
2016-03-22 14:35:00,15.83,15.83,15.81,15.83,264570.0,15.83,15.83,15.81,15.83,264570.0
2016-03-22 14:40:00,15.83,15.86,15.78,15.78,653580.0,15.83,15.86,15.78,15.78,653580.0
2016-03-22 14:45:00,15.79,15.8,15.76,15.78,432960.0,15.79,15.8,15.76,15.78,432960.0
2016-03-22 14:50:00,15.78,15.8,15.77,15.77,222360.0,15.78,15.8,15.77,15.77,222360.0
2016-03-22 14:55:00,15.77,15.77,15.69,15.69,1210185.0,15.77,15.77,15.69,15.69,1210185.0
2016-03-22 15:00:00,15.69,15.75,15.68,15.72,478635.0,15.69,15.75,15.68,15.72,478635.0
2016-03-22 15:05:00,15.71,15.72,15.69,15.72,469125.0,15.71,15.72,15.69,15.72,469125.0
2016-03-22 15:10:00,15.71,15.72,15.68,15.68,455940.0,15.71,15.72,15.68,15.68,455940.0
2016-03-22 15:15:00,15.69,15.69,15.58,15.61,2054265.0,15.69,15.69,15.58,15.61,2054265.0
2016-03-22 15:20:00,15.61,15.62,15.57,15.62,1097580.0,15.61,15.62,15.57,15.62,1097580.0
2016-03-22 15:25:00,15.62,15.62,15.55,15.56,1015380.0,15.62,15.62,15.55,15.56,1015380.0
2016-03-22 15:30:00,15.57,15.59,15.54,15.54,970545.0,15.57,15.59,15.54,15.54,970545.0
2016-03-22 15:35:00,15.55,15.56,15.5,15.55,1934910.0,15.55,15.56,15.5,15.55,1934910.0
2016-03-22 15:40:00,15.55,15.6,15.54,15.57,1107345.0,15.55,15.6,15.54,15.57,1107345.0
2016-03-22 15:45:00,15.57,15.59,15.56,15.58,646785.0,15.57,15.59,15.56,15.58,646785.0
2016-03-22 15:50:00,15.58,15.63,15.58,15.63,1473810.0,15.58,15.63,15.58,15.63,1473810.0
2016-03-22 15:55:00,15.63,15.65,15.59,15.62,2010015.0,15.63,15.65,15.59,15.62,2010015.0
2016-03-23 09:30:00,15.49,15.5,15.37,15.48,2852400.0,15.49,15.5,15.37,15.48,2852400.0
2016-03-23 09:35:00,15.49,15.65,15.47,15.55,2384415.0,15.49,15.65,15.47,15.55,2384415.0
2016-03-23 09:40:00,15.53,15.53,15.47,15.51,831120.0,15.53,15.53,15.47,15.51,831120.0
2016-03-23 09:45:00,15.5,15.62,15.5,15.61,1102140.0,15.5,15.62,15.5,15.61,1102140.0
2016-03-23 09:50:00,15.6,15.61,15.53,15.56,665940.0,15.6,15.61,15.53,15.56,665940.0
2016-03-23 09:55:00,15.55,15.56,15.51,15.51,520635.0,15.55,15.56,15.51,15.51,520635.0
2016-03-23 10:00:00,15.51,15.53,15.43,15.45,816390.0,15.51,15.53,15.43,15.45,816390.0
2016-03-23 10:05:00,15.44,15.49,15.42,15.45,933480.0,15.44,15.49,15.42,15.45,933480.0
2016-03-23 10:10:00,15.45,15.55,15.45,15.54,729090.0,15.45,15.55,15.45,15.54,729090.0
2016-03-23 10:15:00,15.54,15.56,15.48,15.48,497025.0,15.54,15.56,15.48,15.48,497025.0
2016-03-23 10:20:00,15.5,15.56,15.5,15.53,273525.0,15.5,15.56,15.5,15.53,273525.0
2016-03-23 10:25:00,15.52,15.54,15.5,15.51,206070.0,15.52,15.54,15.5,15.51,206070.0
2016-03-23 10:30:00,15.49,15.51,15.41,15.43,945195.0,15.49,15.51,15.41,15.43,945195.0
2016-03-23 10:35:00,15.43,15.46,15.38,15.4,875115.0,15.43,15.46,15.38,15.4,875115.0
2016-03-23 10:40:00,15.4,15.41,15.35,15.4,1310055.0,15.4,15.41,15.35,15.4,1310055.0
2016-03-23 10:45:00,15.39,15.4,15.28,15.28,1972875.0,15.39,15.4,15.28,15.28,1972875.0
2016-03-23 10:50:00,15.28,15.32,15.27,15.28,1382340.0,15.28,15.32,15.27,15.28,1382340.0
2016-03-23 10:55:00,15.27,15.27,15.22,15.24,1369575.0,15.27,15.27,15.22,15.24,1369575.0
2016-03-23 11:00:00,15.24,15.25,15.17,15.18,1955265.0,15.24,15.25,15.17,15.18,1955265.0
2016-03-23 11:05:00,15.19,15.25,15.17,15.25,1446570.0,15.19,15.25,15.17,15.25,1446570.0
2016-03-23 11:10:00,15.25,15.26,15.2,15.23,741435.0,15.25,15.26,15.2,15.23,741435.0
2016-03-23 11:15:00,15.24,15.25,15.19,15.2,473040.0,15.24,15.25,15.19,15.2,473040.0
2016-03-23 11:20:00,15.2,15.24,15.18,15.23,446595.0,15.2,15.24,15.18,15.23,446595.0
2016-03-23 11:25:00,15.23,15.23,15.17,15.18,379860.0,15.23,15.23,15.17,15.18,379860.0
2016-03-23 11:30:00,15.19,15.22,15.18,15.19,1199685.0,15.19,15.22,15.18,15.19,1199685.0
2016-03-23 11:35:00,15.19,15.23,15.18,15.21,716460.0,15.19,15.23,15.18,15.21,716460.0
2016-03-23 11:40:00,15.21,15.24,15.2,15.21,639090.0,15.21,15.24,15.2,15.21,639090.0
2016-03-23 11:45:00,15.21,15.22,15.19,15.2,246300.0,15.21,15.22,15.19,15.2,246300.0
2016-03-23 11:50:00,15.2,15.2,15.16,15.17,588405.0,15.2,15.2,15.16,15.17,588405.0
2016-03-23 11:55:00,15.16,15.2,15.08,15.1,1427520.0,15.16,15.2,15.08,15.1,1427520.0
2016-03-23 12:00:00,15.09,15.15,15.09,15.14,1186995.0,15.09,15.15,15.09,15.14,1186995.0
2016-03-23 12:05:00,15.13,15.15,15.09,15.12,570705.0,15.13,15.15,15.09,15.12,570705.0
2016-03-23 12:10:00,15.12,15.14,15.11,15.13,566040.0,15.12,15.14,15.11,15.13,566040.0
2016-03-23 12:15:00,15.13,15.15,15.09,15.11,588630.0,15.13,15.15,15.09,15.11,588630.0
2016-03-23 12:20:00,15.11,15.13,15.09,15.1,514080.0,15.11,15.13,15.09,15.1,514080.0
2016-03-23 12:25:00,15.1,15.13,15.1,15.13,439335.0,15.1,15.13,15.1,15.13,439335.0
2016-03-23 12:30:00,15.13,15.15,15.11,15.12,505650.0,15.13,15.15,15.11,15.12,505650.0
2016-03-23 12:35:00,15.12,15.16,15.11,15.14,570645.0,15.12,15.16,15.11,15.14,570645.0
2016-03-23 12:40:00,15.14,15.16,15.13,15.16,428820.0,15.14,15.16,15.13,15.16,428820.0
2016-03-23 12:45:00,15.16,15.17,15.11,15.13,434910.0,15.16,15.17,15.11,15.13,434910.0
2016-03-23 12:50:00,15.12,15.15,15.12,15.14,246255.0,15.12,15.15,15.12,15.14,246255.0
2016-03-23 12:55:00,15.15,15.16,15.12,15.16,157245.0,15.15,15.16,15.12,15.16,157245.0
2016-03-23 13:00:00,15.16,15.16,15.13,15.14,136455.0,15.16,15.16,15.13,15.14,136455.0
2016-03-23 13:05:00,15.14,15.15,15.12,15.13,298350.0,15.14,15.15,15.12,15.13,298350.0
2016-03-23 13:10:00,15.13,15.15,15.13,15.13,197475.0,15.13,15.15,15.13,15.13,197475.0
2016-03-23 13:15:00,15.13,15.18,15.13,15.17,228090.0,15.13,15.18,15.13,15.17,228090.0
2016-03-23 13:20:00,15.17,15.19,15.16,15.19,354285.0,15.17,15.19,15.16,15.19,354285.0
2016-03-23 13:25:00,15.19,15.22,15.18,15.21,654240.0,15.19,15.22,15.18,15.21,654240.0
2016-03-23 13:30:00,15.21,15.23,15.2,15.22,323235.0,15.21,15.23,15.2,15.22,323235.0
2016-03-23 13:35:00,15.22,15.26,15.22,15.23,553245.0,15.22,15.26,15.22,15.23,553245.0
2016-03-23 13:40:00,15.23,15.23,15.18,15.19,377070.0,15.23,15.23,15.18,15.19,377070.0
2016-03-23 13:45:00,15.19,15.21,15.16,15.19,429795.0,15.19,15.21,15.16,15.19,429795.0
2016-03-23 13:50:00,15.18,15.2,15.17,15.17,313275.0,15.18,15.2,15.17,15.17,313275.0
2016-03-23 13:55:00,15.17,15.18,15.15,15.16,235905.0,15.17,15.18,15.15,15.16,235905.0
2016-03-23 14:00:00,15.17,15.19,15.14,15.18,352695.0,15.17,15.19,15.14,15.18,352695.0
2016-03-23 14:05:00,15.18,15.18,15.15,15.17,225780.0,15.18,15.18,15.15,15.17,225780.0
2016-03-23 14:10:00,15.17,15.18,15.15,15.16,140790.0,15.17,15.18,15.15,15.16,140790.0
2016-03-23 14:15:00,15.15,15.19,15.15,15.16,312570.0,15.15,15.19,15.15,15.16,312570.0
2016-03-23 14:20:00,15.16,15.18,15.13,15.15,327615.0,15.16,15.18,15.13,15.15,327615.0
2016-03-23 14:25:00,15.16,15.16,15.11,15.12,372375.0,15.16,15.16,15.11,15.12,372375.0
2016-03-23 14:30:00,15.12,15.15,15.12,15.13,435210.0,15.12,15.15,15.12,15.13,435210.0
2016-03-23 14:35:00,15.13,15.15,15.12,15.12,238440.0,15.13,15.15,15.12,15.12,238440.0
2016-03-23 14:40:00,15.13,15.13,15.09,15.11,383130.0,15.13,15.13,15.09,15.11,383130.0
2016-03-23 14:45:00,15.1,15.11,15.08,15.08,422220.0,15.1,15.11,15.08,15.08,422220.0
2016-03-23 14:50:00,15.08,15.09,15.02,15.04,1291005.0,15.08,15.09,15.02,15.04,1291005.0
2016-03-23 14:55:00,15.05,15.06,15.01,15.02,507555.0,15.05,15.06,15.01,15.02,507555.0
2016-03-23 15:00:00,15.02,15.07,15.01,15.02,612195.0,15.02,15.07,15.01,15.02,612195.0
2016-03-23 15:05:00,15.01,15.02,14.98,15.0,1309605.0,15.01,15.02,14.98,15.0,1309605.0
2016-03-23 15:10:00,14.99,14.99,14.96,14.97,679440.0,14.99,14.99,14.96,14.97,679440.0
2016-03-23 15:15:00,14.97,15.0,14.95,14.96,743325.0,14.97,15.0,14.95,14.96,743325.0
2016-03-23 15:20:00,14.96,14.97,14.9,14.92,1250910.0,14.96,14.97,14.9,14.92,1250910.0
2016-03-23 15:25:00,14.92,14.93,14.88,14.88,1199775.0,14.92,14.93,14.88,14.88,1199775.0
2016-03-23 15:30:00,14.88,14.91,14.85,14.87,1453185.0,14.88,14.91,14.85,14.87,1453185.0
2016-03-23 15:35:00,14.87,14.88,14.83,14.88,1449630.0,14.87,14.88,14.83,14.88,1449630.0
2016-03-23 15:40:00,14.88,14.89,14.87,14.87,1101720.0,14.88,14.89,14.87,14.87,1101720.0
2016-03-23 15:45:00,14.87,14.89,14.85,14.85,1184310.0,14.87,14.89,14.85,14.85,1184310.0
2016-03-23 15:50:00,14.85,14.86,14.8,14.81,1867080.0,14.85,14.86,14.8,14.81,1867080.0
2016-03-23 15:55:00,14.81,14.86,14.8,14.84,2739270.0,14.81,14.86,14.8,14.84,2739270.0
2016-03-24 09:30:00,14.39,14.54,14.33,14.53,4971240.0,14.39,14.54,14.33,14.53,4971240.0
2016-03-24 09:35:00,14.53,14.73,14.52,14.71,3549060.0,14.53,14.73,14.52,14.71,3549060.0
2016-03-24 09:40:00,14.73,14.8,14.62,14.65,2510490.0,14.73,14.8,14.62,14.65,2510490.0
2016-03-24 09:45:00,14.66,14.71,14.6,14.6,1460745.0,14.66,14.71,14.6,14.6,1460745.0
2016-03-24 09:50:00,14.6,14.82,14.6,14.81,1848660.0,14.6,14.82,14.6,14.81,1848660.0
2016-03-24 09:55:00,14.81,14.85,14.7,14.77,1031115.0,14.81,14.85,14.7,14.77,1031115.0
2016-03-24 10:00:00,14.77,14.83,14.73,14.81,1080570.0,14.77,14.83,14.73,14.81,1080570.0
2016-03-24 10:05:00,14.81,14.92,14.79,14.84,1474425.0,14.81,14.92,14.79,14.84,1474425.0
2016-03-24 10:10:00,14.83,14.85,14.77,14.82,1274355.0,14.83,14.85,14.77,14.82,1274355.0
2016-03-24 10:15:00,14.82,14.9,14.81,14.88,911070.0,14.82,14.9,14.81,14.88,911070.0
2016-03-24 10:20:00,14.87,14.96,14.86,14.9,1534200.0,14.87,14.96,14.86,14.9,1534200.0
2016-03-24 10:25:00,14.91,14.94,14.89,14.91,822045.0,14.91,14.94,14.89,14.91,822045.0
2016-03-24 10:30:00,14.9,15.05,14.9,15.01,2237235.0,14.9,15.05,14.9,15.01,2237235.0
2016-03-24 10:35:00,15.01,15.11,14.99,15.08,1610175.0,15.01,15.11,14.99,15.08,1610175.0
2016-03-24 10:40:00,15.09,15.12,15.04,15.04,1705650.0,15.09,15.12,15.04,15.04,1705650.0
2016-03-24 10:45:00,15.06,15.08,15.04,15.08,997800.0,15.06,15.08,15.04,15.08,997800.0
2016-03-24 10:50:00,15.07,15.08,14.99,15.0,1236390.0,15.07,15.08,14.99,15.0,1236390.0
2016-03-24 10:55:00,15.0,15.1,14.98,15.08,1315740.0,15.0,15.1,14.98,15.08,1315740.0
2016-03-24 11:00:00,15.07,15.12,15.05,15.11,520965.0,15.07,15.12,15.05,15.11,520965.0
2016-03-24 11:05:00,15.11,15.11,15.07,15.08,736830.0,15.11,15.11,15.07,15.08,736830.0
2016-03-24 11:10:00,15.07,15.12,15.07,15.11,762915.0,15.07,15.12,15.07,15.11,762915.0
2016-03-24 11:15:00,15.11,15.12,15.05,15.06,763905.0,15.11,15.12,15.05,15.06,763905.0
2016-03-24 11:20:00,15.05,15.07,15.02,15.05,535770.0,15.05,15.07,15.02,15.05,535770.0
2016-03-24 11:25:00,15.05,15.07,14.97,14.99,1204530.0,15.05,15.07,14.97,14.99,1204530.0
2016-03-24 11:30:00,14.98,15.01,14.97,14.99,427290.0,14.98,15.01,14.97,14.99,427290.0
2016-03-24 11:35:00,15.0,15.03,14.99,15.01,568590.0,15.0,15.03,14.99,15.01,568590.0
2016-03-24 11:40:00,15.01,15.02,14.96,14.99,1006050.0,15.01,15.02,14.96,14.99,1006050.0
2016-03-24 11:45:00,14.99,14.99,14.91,14.91,845505.0,14.99,14.99,14.91,14.91,845505.0
2016-03-24 11:50:00,14.92,14.96,14.91,14.96,658830.0,14.92,14.96,14.91,14.96,658830.0
2016-03-24 11:55:00,14.95,14.97,14.89,14.97,513825.0,14.95,14.97,14.89,14.97,513825.0
2016-03-24 12:00:00,14.97,15.04,14.96,15.0,1160130.0,14.97,15.04,14.96,15.0,1160130.0
2016-03-24 12:05:00,15.0,15.05,14.97,15.05,654690.0,15.0,15.05,14.97,15.05,654690.0
2016-03-24 12:10:00,15.04,15.05,15.0,15.02,130500.0,15.04,15.05,15.0,15.02,130500.0
2016-03-24 12:15:00,15.01,15.02,14.98,15.0,192360.0,15.01,15.02,14.98,15.0,192360.0
2016-03-24 12:20:00,15.0,15.03,14.99,14.99,133605.0,15.0,15.03,14.99,14.99,133605.0
2016-03-24 12:25:00,15.01,15.02,14.97,15.01,279765.0,15.01,15.02,14.97,15.01,279765.0
2016-03-24 12:30:00,15.01,15.03,14.99,15.03,304875.0,15.01,15.03,14.99,15.03,304875.0
2016-03-24 12:35:00,15.01,15.03,14.98,15.02,234540.0,15.01,15.03,14.98,15.02,234540.0
2016-03-24 12:40:00,15.02,15.04,15.01,15.01,175755.0,15.02,15.04,15.01,15.01,175755.0
2016-03-24 12:45:00,15.02,15.06,15.02,15.06,197700.0,15.02,15.06,15.02,15.06,197700.0
2016-03-24 12:50:00,15.06,15.11,15.05,15.07,514035.0,15.06,15.11,15.05,15.07,514035.0
2016-03-24 12:55:00,15.07,15.09,15.06,15.09,271530.0,15.07,15.09,15.06,15.09,271530.0
2016-03-24 13:00:00,15.08,15.11,15.07,15.1,239925.0,15.08,15.11,15.07,15.1,239925.0
2016-03-24 13:05:00,15.1,15.18,15.09,15.17,1434075.0,15.1,15.18,15.09,15.17,1434075.0
2016-03-24 13:10:00,15.17,15.19,15.15,15.16,865320.0,15.17,15.19,15.15,15.16,865320.0
2016-03-24 13:15:00,15.16,15.21,15.15,15.2,599985.0,15.16,15.21,15.15,15.2,599985.0
2016-03-24 13:20:00,15.2,15.21,15.17,15.19,386100.0,15.2,15.21,15.17,15.19,386100.0
2016-03-24 13:25:00,15.19,15.2,15.15,15.17,405720.0,15.19,15.2,15.15,15.17,405720.0
2016-03-24 13:30:00,15.17,15.21,15.17,15.2,630540.0,15.17,15.21,15.17,15.2,630540.0
2016-03-24 13:35:00,15.2,15.24,15.19,15.24,451125.0,15.2,15.24,15.19,15.24,451125.0
2016-03-24 13:40:00,15.23,15.26,15.21,15.23,737610.0,15.23,15.26,15.21,15.23,737610.0
2016-03-24 13:45:00,15.23,15.23,15.17,15.18,666225.0,15.23,15.23,15.17,15.18,666225.0
2016-03-24 13:50:00,15.18,15.2,15.15,15.15,557040.0,15.18,15.2,15.15,15.15,557040.0
2016-03-24 13:55:00,15.15,15.18,15.14,15.14,645315.0,15.15,15.18,15.14,15.14,645315.0
2016-03-24 14:00:00,15.14,15.16,15.13,15.15,285585.0,15.14,15.16,15.13,15.15,285585.0
2016-03-24 14:05:00,15.15,15.16,15.14,15.15,279405.0,15.15,15.16,15.14,15.15,279405.0
2016-03-24 14:10:00,15.15,15.21,15.14,15.19,613170.0,15.15,15.21,15.14,15.19,613170.0
2016-03-24 14:15:00,15.17,15.2,15.15,15.17,257370.0,15.17,15.2,15.15,15.17,257370.0
2016-03-24 14:20:00,15.17,15.2,15.17,15.18,264360.0,15.17,15.2,15.17,15.18,264360.0
2016-03-24 14:25:00,15.19,15.19,15.14,15.17,271950.0,15.19,15.19,15.14,15.17,271950.0
2016-03-24 14:30:00,15.16,15.18,15.15,15.16,148245.0,15.16,15.18,15.15,15.16,148245.0
2016-03-24 14:35:00,15.16,15.18,15.15,15.16,243480.0,15.16,15.18,15.15,15.16,243480.0
2016-03-24 14:40:00,15.17,15.2,15.16,15.19,266025.0,15.17,15.2,15.16,15.19,266025.0
2016-03-24 14:45:00,15.18,15.21,15.18,15.19,238905.0,15.18,15.21,15.18,15.19,238905.0
2016-03-24 14:50:00,15.2,15.22,15.18,15.18,392280.0,15.2,15.22,15.18,15.18,392280.0
2016-03-24 14:55:00,15.18,15.19,15.15,15.16,367590.0,15.18,15.19,15.15,15.16,367590.0
2016-03-24 15:00:00,15.17,15.19,15.16,15.16,216480.0,15.17,15.19,15.16,15.16,216480.0
2016-03-24 15:05:00,15.17,15.19,15.17,15.18,253710.0,15.17,15.19,15.17,15.18,253710.0
2016-03-24 15:10:00,15.18,15.19,15.17,15.17,389295.0,15.18,15.19,15.17,15.17,389295.0
2016-03-24 15:15:00,15.17,15.18,15.16,15.18,141585.0,15.17,15.18,15.16,15.18,141585.0
2016-03-24 15:20:00,15.19,15.2,15.18,15.19,395040.0,15.19,15.2,15.18,15.19,395040.0
2016-03-24 15:25:00,15.2,15.21,15.19,15.21,354360.0,15.2,15.21,15.19,15.21,354360.0
2016-03-24 15:30:00,15.21,15.21,15.19,15.2,561705.0,15.21,15.21,15.19,15.2,561705.0
2016-03-24 15:35:00,15.2,15.21,15.17,15.18,508605.0,15.2,15.21,15.17,15.18,508605.0
2016-03-24 15:40:00,15.17,15.19,15.16,15.18,718665.0,15.17,15.19,15.16,15.18,718665.0
2016-03-24 15:45:00,15.18,15.18,15.16,15.16,657405.0,15.18,15.18,15.16,15.16,657405.0
2016-03-24 15:50:00,15.16,15.18,15.16,15.17,752565.0,15.16,15.18,15.16,15.17,752565.0
2016-03-24 15:55:00,15.17,15.19,15.17,15.18,2308785.0,15.17,15.19,15.17,15.18,2308785.0
2016-03-28 09:30:00,15.45,15.47,15.3,15.32,2918490.0,15.45,15.47,15.3,15.32,2918490.0
2016-03-28 09:35:00,15.32,15.32,15.12,15.15,1738875.0,15.32,15.32,15.12,15.15,1738875.0
2016-03-28 09:40:00,15.15,15.19,15.01,15.1,1360665.0,15.15,15.19,15.01,15.1,1360665.0
2016-03-28 09:45:00,15.11,15.11,15.0,15.03,1389600.0,15.11,15.11,15.0,15.03,1389600.0
2016-03-28 09:50:00,15.03,15.12,15.01,15.1,1320690.0,15.03,15.12,15.01,15.1,1320690.0
2016-03-28 09:55:00,15.11,15.19,15.06,15.19,1301730.0,15.11,15.19,15.06,15.19,1301730.0
2016-03-28 10:00:00,15.16,15.24,15.15,15.2,1359690.0,15.16,15.24,15.15,15.2,1359690.0
2016-03-28 10:05:00,15.2,15.26,15.18,15.21,1432665.0,15.2,15.26,15.18,15.21,1432665.0
2016-03-28 10:10:00,15.21,15.22,15.17,15.2,715290.0,15.21,15.22,15.17,15.2,715290.0
2016-03-28 10:15:00,15.21,15.22,15.18,15.21,425670.0,15.21,15.22,15.18,15.21,425670.0
2016-03-28 10:20:00,15.21,15.28,15.2,15.27,914685.0,15.21,15.28,15.2,15.27,914685.0
2016-03-28 10:25:00,15.27,15.3,15.23,15.25,755445.0,15.27,15.3,15.23,15.25,755445.0
2016-03-28 10:30:00,15.24,15.27,15.22,15.26,309870.0,15.24,15.27,15.22,15.26,309870.0
2016-03-28 10:35:00,15.26,15.26,15.21,15.22,382155.0,15.26,15.26,15.21,15.22,382155.0
2016-03-28 10:40:00,15.22,15.23,15.21,15.22,369450.0,15.22,15.23,15.21,15.22,369450.0
2016-03-28 10:45:00,15.23,15.26,15.21,15.24,263865.0,15.23,15.26,15.21,15.24,263865.0
2016-03-28 10:50:00,15.24,15.27,15.23,15.26,414765.0,15.24,15.27,15.23,15.26,414765.0
2016-03-28 10:55:00,15.26,15.31,15.25,15.29,760215.0,15.26,15.31,15.25,15.29,760215.0
2016-03-28 11:00:00,15.3,15.31,15.25,15.25,255900.0,15.3,15.31,15.25,15.25,255900.0
2016-03-28 11:05:00,15.26,15.29,15.26,15.27,449190.0,15.26,15.29,15.26,15.27,449190.0
2016-03-28 11:10:00,15.27,15.3,15.26,15.29,255270.0,15.27,15.3,15.26,15.29,255270.0
2016-03-28 11:15:00,15.29,15.3,15.26,15.26,236115.0,15.29,15.3,15.26,15.26,236115.0
2016-03-28 11:20:00,15.27,15.33,15.27,15.32,535065.0,15.27,15.33,15.27,15.32,535065.0
2016-03-28 11:25:00,15.32,15.37,15.31,15.36,907995.0,15.32,15.37,15.31,15.36,907995.0
2016-03-28 11:30:00,15.37,15.41,15.37,15.4,599865.0,15.37,15.41,15.37,15.4,599865.0
2016-03-28 11:35:00,15.39,15.44,15.39,15.41,678195.0,15.39,15.44,15.39,15.41,678195.0
2016-03-28 11:40:00,15.41,15.43,15.39,15.42,404790.0,15.41,15.43,15.39,15.42,404790.0
2016-03-28 11:45:00,15.41,15.42,15.39,15.41,438630.0,15.41,15.42,15.39,15.41,438630.0
2016-03-28 11:50:00,15.41,15.42,15.38,15.38,367005.0,15.41,15.42,15.38,15.38,367005.0
2016-03-28 11:55:00,15.38,15.43,15.37,15.42,492015.0,15.38,15.43,15.37,15.42,492015.0
2016-03-28 12:00:00,15.41,15.47,15.41,15.46,865140.0,15.41,15.47,15.41,15.46,865140.0
2016-03-28 12:05:00,15.47,15.47,15.42,15.42,306795.0,15.47,15.47,15.42,15.42,306795.0
2016-03-28 12:10:00,15.43,15.47,15.43,15.45,296025.0,15.43,15.47,15.43,15.45,296025.0
2016-03-28 12:15:00,15.46,15.53,15.46,15.53,831315.0,15.46,15.53,15.46,15.53,831315.0
2016-03-28 12:20:00,15.53,15.6,15.53,15.59,1115235.0,15.53,15.6,15.53,15.59,1115235.0
2016-03-28 12:25:00,15.59,15.61,15.54,15.6,661125.0,15.59,15.61,15.54,15.6,661125.0
2016-03-28 12:30:00,15.61,15.61,15.57,15.57,783255.0,15.61,15.61,15.57,15.57,783255.0
2016-03-28 12:35:00,15.59,15.65,15.57,15.63,885585.0,15.59,15.65,15.57,15.63,885585.0
2016-03-28 12:40:00,15.63,15.64,15.6,15.6,387390.0,15.63,15.64,15.6,15.6,387390.0
2016-03-28 12:45:00,15.6,15.63,15.59,15.6,444300.0,15.6,15.63,15.59,15.6,444300.0
2016-03-28 12:50:00,15.61,15.61,15.57,15.57,374505.0,15.61,15.61,15.57,15.57,374505.0
2016-03-28 12:55:00,15.57,15.6,15.57,15.59,367965.0,15.57,15.6,15.57,15.59,367965.0
2016-03-28 13:00:00,15.59,15.64,15.59,15.63,1067295.0,15.59,15.64,15.59,15.63,1067295.0
2016-03-28 13:05:00,15.63,15.63,15.61,15.63,301845.0,15.63,15.63,15.61,15.63,301845.0
2016-03-28 13:10:00,15.62,15.63,15.6,15.62,276435.0,15.62,15.63,15.6,15.62,276435.0
2016-03-28 13:15:00,15.61,15.62,15.58,15.59,339090.0,15.61,15.62,15.58,15.59,339090.0
2016-03-28 13:20:00,15.58,15.61,15.58,15.59,375990.0,15.58,15.61,15.58,15.59,375990.0
2016-03-28 13:25:00,15.59,15.59,15.52,15.54,523620.0,15.59,15.59,15.52,15.54,523620.0
2016-03-28 13:30:00,15.55,15.57,15.53,15.54,608805.0,15.55,15.57,15.53,15.54,608805.0
2016-03-28 13:35:00,15.54,15.57,15.54,15.56,195150.0,15.54,15.57,15.54,15.56,195150.0
2016-03-28 13:40:00,15.55,15.56,15.53,15.54,237270.0,15.55,15.56,15.53,15.54,237270.0
2016-03-28 13:45:00,15.54,15.54,15.48,15.5,333315.0,15.54,15.54,15.48,15.5,333315.0
2016-03-28 13:50:00,15.5,15.52,15.49,15.49,195795.0,15.5,15.52,15.49,15.49,195795.0
2016-03-28 13:55:00,15.49,15.51,15.49,15.5,317655.0,15.49,15.51,15.49,15.5,317655.0
2016-03-28 14:00:00,15.5,15.58,15.49,15.57,448140.0,15.5,15.58,15.49,15.57,448140.0
2016-03-28 14:05:00,15.57,15.58,15.55,15.56,222405.0,15.57,15.58,15.55,15.56,222405.0
2016-03-28 14:10:00,15.56,15.56,15.51,15.52,189975.0,15.56,15.56,15.51,15.52,189975.0
2016-03-28 14:15:00,15.52,15.53,15.51,15.52,128745.0,15.52,15.53,15.51,15.52,128745.0
2016-03-28 14:20:00,15.52,15.52,15.48,15.49,175710.0,15.52,15.52,15.48,15.49,175710.0
2016-03-28 14:25:00,15.48,15.49,15.45,15.46,308190.0,15.48,15.49,15.45,15.46,308190.0
2016-03-28 14:30:00,15.46,15.49,15.46,15.49,237480.0,15.46,15.49,15.46,15.49,237480.0
2016-03-28 14:35:00,15.49,15.53,15.49,15.51,694170.0,15.49,15.53,15.49,15.51,694170.0
2016-03-28 14:40:00,15.51,15.51,15.44,15.45,536130.0,15.51,15.51,15.44,15.45,536130.0
2016-03-28 14:45:00,15.46,15.47,15.43,15.45,910095.0,15.46,15.47,15.43,15.45,910095.0
2016-03-28 14:50:00,15.45,15.49,15.44,15.47,671415.0,15.45,15.49,15.44,15.47,671415.0
2016-03-28 14:55:00,15.47,15.49,15.44,15.44,507495.0,15.47,15.49,15.44,15.44,507495.0
2016-03-28 15:00:00,15.44,15.47,15.43,15.45,827235.0,15.44,15.47,15.43,15.45,827235.0
2016-03-28 15:05:00,15.45,15.46,15.43,15.44,681900.0,15.45,15.46,15.43,15.44,681900.0
2016-03-28 15:10:00,15.44,15.47,15.41,15.47,674835.0,15.44,15.47,15.41,15.47,674835.0
2016-03-28 15:15:00,15.47,15.47,15.42,15.44,617670.0,15.47,15.47,15.42,15.44,617670.0
2016-03-28 15:20:00,15.44,15.46,15.44,15.44,264405.0,15.44,15.46,15.44,15.44,264405.0
2016-03-28 15:25:00,15.44,15.45,15.4,15.42,504945.0,15.44,15.45,15.4,15.42,504945.0
2016-03-28 15:30:00,15.43,15.43,15.4,15.41,289920.0,15.43,15.43,15.4,15.41,289920.0
2016-03-28 15:35:00,15.41,15.43,15.39,15.4,372525.0,15.41,15.43,15.39,15.4,372525.0
2016-03-28 15:40:00,15.41,15.43,15.39,15.42,810585.0,15.41,15.43,15.39,15.42,810585.0
2016-03-28 15:45:00,15.43,15.43,15.38,15.39,456975.0,15.43,15.43,15.38,15.39,456975.0
2016-03-28 15:50:00,15.39,15.4,15.38,15.39,590520.0,15.39,15.4,15.38,15.39,590520.0
2016-03-28 15:55:00,15.39,15.39,15.33,15.35,1844850.0,15.39,15.39,15.33,15.35,1844850.0
2016-03-29 09:30:00,15.33,15.33,15.14,15.21,2627535.0,15.33,15.33,15.14,15.21,2627535.0
2016-03-29 09:35:00,15.21,15.33,15.19,15.29,1527675.0,15.21,15.33,15.19,15.29,1527675.0
2016-03-29 09:40:00,15.28,15.3,15.2,15.29,664380.0,15.28,15.3,15.2,15.29,664380.0
2016-03-29 09:45:00,15.29,15.29,15.2,15.2,878145.0,15.29,15.29,15.2,15.2,878145.0
2016-03-29 09:50:00,15.21,15.22,15.16,15.2,929025.0,15.21,15.22,15.16,15.2,929025.0
2016-03-29 09:55:00,15.2,15.23,15.08,15.1,1380630.0,15.2,15.23,15.08,15.1,1380630.0
2016-03-29 10:00:00,15.11,15.21,15.1,15.18,1389645.0,15.11,15.21,15.1,15.18,1389645.0
2016-03-29 10:05:00,15.17,15.21,15.14,15.17,729900.0,15.17,15.21,15.14,15.17,729900.0
2016-03-29 10:10:00,15.16,15.17,15.1,15.12,1126110.0,15.16,15.17,15.1,15.12,1126110.0
2016-03-29 10:15:00,15.13,15.18,15.13,15.17,423960.0,15.13,15.18,15.13,15.17,423960.0
2016-03-29 10:20:00,15.16,15.21,15.15,15.2,669825.0,15.16,15.21,15.15,15.2,669825.0
2016-03-29 10:25:00,15.2,15.24,15.19,15.22,839040.0,15.2,15.24,15.19,15.22,839040.0
2016-03-29 10:30:00,15.23,15.26,15.23,15.24,1208415.0,15.23,15.26,15.23,15.24,1208415.0
2016-03-29 10:35:00,15.24,15.25,15.22,15.22,877320.0,15.24,15.25,15.22,15.22,877320.0
2016-03-29 10:40:00,15.22,15.23,15.19,15.2,364545.0,15.22,15.23,15.19,15.2,364545.0
2016-03-29 10:45:00,15.19,15.2,15.16,15.18,537720.0,15.19,15.2,15.16,15.18,537720.0
2016-03-29 10:50:00,15.17,15.19,15.17,15.18,295275.0,15.17,15.19,15.17,15.18,295275.0
2016-03-29 10:55:00,15.17,15.18,15.13,15.16,497295.0,15.17,15.18,15.13,15.16,497295.0
2016-03-29 11:00:00,15.15,15.18,15.12,15.12,335100.0,15.15,15.18,15.12,15.12,335100.0
2016-03-29 11:05:00,15.12,15.15,15.1,15.14,894495.0,15.12,15.15,15.1,15.14,894495.0
2016-03-29 11:10:00,15.13,15.15,15.12,15.14,285705.0,15.13,15.15,15.12,15.14,285705.0
2016-03-29 11:15:00,15.15,15.15,15.11,15.14,288840.0,15.15,15.15,15.11,15.14,288840.0
2016-03-29 11:20:00,15.14,15.16,15.13,15.14,264525.0,15.14,15.16,15.13,15.14,264525.0
2016-03-29 11:25:00,15.14,15.17,15.12,15.13,322740.0,15.14,15.17,15.12,15.13,322740.0
2016-03-29 11:30:00,15.14,15.15,15.12,15.14,263505.0,15.14,15.15,15.12,15.14,263505.0
2016-03-29 11:35:00,15.14,15.14,15.12,15.14,311025.0,15.14,15.14,15.12,15.14,311025.0
2016-03-29 11:40:00,15.14,15.14,15.12,15.13,300915.0,15.14,15.14,15.12,15.13,300915.0
2016-03-29 11:45:00,15.12,15.13,15.07,15.09,1177800.0,15.12,15.13,15.07,15.09,1177800.0
2016-03-29 11:50:00,15.09,15.1,15.03,15.03,1101225.0,15.09,15.1,15.03,15.03,1101225.0
2016-03-29 11:55:00,15.03,15.05,15.02,15.04,740745.0,15.03,15.05,15.02,15.04,740745.0
2016-03-29 12:00:00,15.04,15.1,15.02,15.06,713610.0,15.04,15.1,15.02,15.06,713610.0
2016-03-29 12:05:00,15.07,15.07,15.05,15.06,435330.0,15.07,15.07,15.05,15.06,435330.0
2016-03-29 12:10:00,15.06,15.1,15.05,15.09,654315.0,15.06,15.1,15.05,15.09,654315.0
2016-03-29 12:15:00,15.09,15.11,15.07,15.1,265905.0,15.09,15.11,15.07,15.1,265905.0
2016-03-29 12:20:00,15.11,15.19,15.11,15.16,1065855.0,15.11,15.19,15.11,15.16,1065855.0
2016-03-29 12:25:00,15.17,15.21,15.16,15.21,779400.0,15.17,15.21,15.16,15.21,779400.0
2016-03-29 12:30:00,15.21,15.21,15.14,15.17,723720.0,15.21,15.21,15.14,15.17,723720.0
2016-03-29 12:35:00,15.17,15.17,15.14,15.14,228375.0,15.17,15.17,15.14,15.14,228375.0
2016-03-29 12:40:00,15.16,15.19,15.16,15.19,254010.0,15.16,15.19,15.16,15.19,254010.0
2016-03-29 12:45:00,15.19,15.21,15.18,15.18,389865.0,15.19,15.21,15.18,15.18,389865.0
2016-03-29 12:50:00,15.19,15.2,15.17,15.18,204240.0,15.19,15.2,15.17,15.18,204240.0
2016-03-29 12:55:00,15.18,15.19,15.15,15.19,669135.0,15.18,15.19,15.15,15.19,669135.0
2016-03-29 13:00:00,15.18,15.2,15.16,15.17,254625.0,15.18,15.2,15.16,15.17,254625.0
2016-03-29 13:05:00,15.18,15.18,15.13,15.17,535170.0,15.18,15.18,15.13,15.17,535170.0
2016-03-29 13:10:00,15.18,15.23,15.15,15.22,655080.0,15.18,15.23,15.15,15.22,655080.0
2016-03-29 13:15:00,15.2,15.24,15.2,15.22,829410.0,15.2,15.24,15.2,15.22,829410.0
2016-03-29 13:20:00,15.21,15.23,15.18,15.18,284190.0,15.21,15.23,15.18,15.18,284190.0
2016-03-29 13:25:00,15.18,15.22,15.18,15.21,143745.0,15.18,15.22,15.18,15.21,143745.0
2016-03-29 13:30:00,15.21,15.24,15.2,15.21,289050.0,15.21,15.24,15.2,15.21,289050.0
2016-03-29 13:35:00,15.21,15.22,15.17,15.2,443115.0,15.21,15.22,15.17,15.2,443115.0
2016-03-29 13:40:00,15.21,15.23,15.21,15.21,105540.0,15.21,15.23,15.21,15.21,105540.0
2016-03-29 13:45:00,15.21,15.26,15.21,15.26,395415.0,15.21,15.26,15.21,15.26,395415.0
2016-03-29 13:50:00,15.25,15.28,15.23,15.24,498120.0,15.25,15.28,15.23,15.24,498120.0
2016-03-29 13:55:00,15.25,15.27,15.24,15.26,278505.0,15.25,15.27,15.24,15.26,278505.0
2016-03-29 14:00:00,15.26,15.32,15.26,15.32,434025.0,15.26,15.32,15.26,15.32,434025.0
2016-03-29 14:05:00,15.32,15.36,15.31,15.34,1213905.0,15.32,15.36,15.31,15.34,1213905.0
2016-03-29 14:10:00,15.35,15.37,15.33,15.33,647895.0,15.35,15.37,15.33,15.33,647895.0
2016-03-29 14:15:00,15.34,15.37,15.33,15.35,432510.0,15.34,15.37,15.33,15.35,432510.0
2016-03-29 14:20:00,15.36,15.36,15.31,15.33,379635.0,15.36,15.36,15.31,15.33,379635.0
2016-03-29 14:25:00,15.33,15.36,15.32,15.35,341745.0,15.33,15.36,15.32,15.35,341745.0
2016-03-29 14:30:00,15.36,15.38,15.34,15.38,906735.0,15.36,15.38,15.34,15.38,906735.0
2016-03-29 14:35:00,15.38,15.44,15.37,15.44,922995.0,15.38,15.44,15.37,15.44,922995.0
2016-03-29 14:40:00,15.44,15.49,15.44,15.47,1012620.0,15.44,15.49,15.44,15.47,1012620.0
2016-03-29 14:45:00,15.47,15.49,15.41,15.41,516735.0,15.47,15.49,15.41,15.41,516735.0
2016-03-29 14:50:00,15.43,15.43,15.36,15.37,565065.0,15.43,15.43,15.36,15.37,565065.0
2016-03-29 14:55:00,15.37,15.38,15.33,15.36,328815.0,15.37,15.38,15.33,15.36,328815.0
2016-03-29 15:00:00,15.37,15.38,15.35,15.35,331425.0,15.37,15.38,15.35,15.35,331425.0
2016-03-29 15:05:00,15.35,15.37,15.35,15.37,241530.0,15.35,15.37,15.35,15.37,241530.0
2016-03-29 15:10:00,15.37,15.37,15.34,15.34,201810.0,15.37,15.37,15.34,15.34,201810.0
2016-03-29 15:15:00,15.35,15.36,15.34,15.35,284460.0,15.35,15.36,15.34,15.35,284460.0
2016-03-29 15:20:00,15.36,15.37,15.34,15.36,259710.0,15.36,15.37,15.34,15.36,259710.0
2016-03-29 15:25:00,15.36,15.36,15.35,15.35,275595.0,15.36,15.36,15.35,15.35,275595.0
2016-03-29 15:30:00,15.34,15.35,15.27,15.27,624075.0,15.34,15.35,15.27,15.27,624075.0
2016-03-29 15:35:00,15.27,15.33,15.27,15.32,306045.0,15.27,15.33,15.27,15.32,306045.0
2016-03-29 15:40:00,15.33,15.35,15.32,15.34,480930.0,15.33,15.35,15.32,15.34,480930.0
2016-03-29 15:45:00,15.33,15.34,15.3,15.32,451320.0,15.33,15.34,15.3,15.32,451320.0
2016-03-29 15:50:00,15.32,15.34,15.3,15.31,630165.0,15.32,15.34,15.3,15.31,630165.0
2016-03-29 15:55:00,15.32,15.35,15.31,15.34,1935855.0,15.32,15.35,15.31,15.34,1935855.0
2016-03-30 09:30:00,15.67,15.67,15.51,15.53,2055735.0,15.67,15.67,15.51,15.53,2055735.0
2016-03-30 09:35:00,15.53,15.6,15.48,15.53,1991010.0,15.53,15.6,15.48,15.53,1991010.0
2016-03-30 09:40:00,15.54,15.61,15.53,15.61,983175.0,15.54,15.61,15.53,15.61,983175.0
2016-03-30 09:45:00,15.6,15.7,15.6,15.6,2517285.0,15.6,15.7,15.6,15.6,2517285.0
2016-03-30 09:50:00,15.61,15.63,15.54,15.58,1210740.0,15.61,15.63,15.54,15.58,1210740.0
2016-03-30 09:55:00,15.58,15.59,15.51,15.56,928530.0,15.58,15.59,15.51,15.56,928530.0
2016-03-30 10:00:00,15.57,15.58,15.52,15.56,887835.0,15.57,15.58,15.52,15.56,887835.0
2016-03-30 10:05:00,15.57,15.57,15.44,15.45,1100745.0,15.57,15.57,15.44,15.45,1100745.0
2016-03-30 10:10:00,15.44,15.48,15.42,15.44,751110.0,15.44,15.48,15.42,15.44,751110.0
2016-03-30 10:15:00,15.44,15.46,15.4,15.42,883320.0,15.44,15.46,15.4,15.42,883320.0
2016-03-30 10:20:00,15.42,15.43,15.36,15.36,918015.0,15.42,15.43,15.36,15.36,918015.0
2016-03-30 10:25:00,15.36,15.46,15.34,15.44,1083495.0,15.36,15.46,15.34,15.44,1083495.0
2016-03-30 10:30:00,15.45,15.47,15.4,15.44,1240980.0,15.45,15.47,15.4,15.44,1240980.0
2016-03-30 10:35:00,15.44,15.45,15.35,15.35,784755.0,15.44,15.45,15.35,15.35,784755.0
2016-03-30 10:40:00,15.35,15.39,15.33,15.35,1227720.0,15.35,15.39,15.33,15.35,1227720.0
2016-03-30 10:45:00,15.34,15.35,15.27,15.28,1258095.0,15.34,15.35,15.27,15.28,1258095.0
2016-03-30 10:50:00,15.28,15.37,15.27,15.35,1701270.0,15.28,15.37,15.27,15.35,1701270.0
2016-03-30 10:55:00,15.35,15.35,15.31,15.32,1157370.0,15.35,15.35,15.31,15.32,1157370.0
2016-03-30 11:00:00,15.31,15.38,15.31,15.36,715305.0,15.31,15.38,15.31,15.36,715305.0
2016-03-30 11:05:00,15.34,15.4,15.34,15.34,581070.0,15.34,15.4,15.34,15.34,581070.0
2016-03-30 11:10:00,15.35,15.37,15.32,15.34,329520.0,15.35,15.37,15.32,15.34,329520.0
2016-03-30 11:15:00,15.33,15.36,15.3,15.33,516270.0,15.33,15.36,15.3,15.33,516270.0
2016-03-30 11:20:00,15.32,15.33,15.25,15.25,500760.0,15.32,15.33,15.25,15.25,500760.0
2016-03-30 11:25:00,15.25,15.26,15.22,15.23,512655.0,15.25,15.26,15.22,15.23,512655.0
2016-03-30 11:30:00,15.23,15.26,15.22,15.23,292905.0,15.23,15.26,15.22,15.23,292905.0
2016-03-30 11:35:00,15.23,15.25,15.19,15.19,570765.0,15.23,15.25,15.19,15.19,570765.0
2016-03-30 11:40:00,15.19,15.23,15.18,15.22,356730.0,15.19,15.23,15.18,15.22,356730.0
2016-03-30 11:45:00,15.22,15.24,15.2,15.23,614850.0,15.22,15.24,15.2,15.23,614850.0
2016-03-30 11:50:00,15.23,15.29,15.23,15.24,613905.0,15.23,15.29,15.23,15.24,613905.0
2016-03-30 11:55:00,15.25,15.29,15.24,15.28,645465.0,15.25,15.29,15.24,15.28,645465.0
2016-03-30 12:00:00,15.28,15.29,15.26,15.27,856440.0,15.28,15.29,15.26,15.27,856440.0
2016-03-30 12:05:00,15.28,15.28,15.26,15.27,417195.0,15.28,15.28,15.26,15.27,417195.0
2016-03-30 12:10:00,15.28,15.31,15.27,15.28,234690.0,15.28,15.31,15.27,15.28,234690.0
2016-03-30 12:15:00,15.28,15.3,15.26,15.27,302910.0,15.28,15.3,15.26,15.27,302910.0
2016-03-30 12:20:00,15.27,15.3,15.26,15.26,356415.0,15.27,15.3,15.26,15.26,356415.0
2016-03-30 12:25:00,15.26,15.29,15.25,15.27,439155.0,15.26,15.29,15.25,15.27,439155.0
2016-03-30 12:30:00,15.29,15.31,15.26,15.3,573945.0,15.29,15.31,15.26,15.3,573945.0
2016-03-30 12:35:00,15.3,15.31,15.27,15.29,397935.0,15.3,15.31,15.27,15.29,397935.0
2016-03-30 12:40:00,15.29,15.32,15.27,15.3,309345.0,15.29,15.32,15.27,15.3,309345.0
2016-03-30 12:45:00,15.3,15.32,15.28,15.3,275040.0,15.3,15.32,15.28,15.3,275040.0
2016-03-30 12:50:00,15.3,15.31,15.27,15.27,342915.0,15.3,15.31,15.27,15.27,342915.0
2016-03-30 12:55:00,15.27,15.32,15.26,15.31,478620.0,15.27,15.32,15.26,15.31,478620.0
2016-03-30 13:00:00,15.3,15.31,15.29,15.29,360600.0,15.3,15.31,15.29,15.29,360600.0
2016-03-30 13:05:00,15.29,15.29,15.26,15.26,347505.0,15.29,15.29,15.26,15.26,347505.0
2016-03-30 13:10:00,15.27,15.28,15.26,15.26,144990.0,15.27,15.28,15.26,15.26,144990.0
2016-03-30 13:15:00,15.27,15.27,15.21,15.22,484110.0,15.27,15.27,15.21,15.22,484110.0
2016-03-30 13:20:00,15.22,15.23,15.2,15.23,417600.0,15.22,15.23,15.2,15.23,417600.0
2016-03-30 13:25:00,15.23,15.25,15.22,15.23,312960.0,15.23,15.25,15.22,15.23,312960.0
2016-03-30 13:30:00,15.23,15.25,15.19,15.21,391290.0,15.23,15.25,15.19,15.21,391290.0
2016-03-30 13:35:00,15.22,15.22,15.18,15.19,346935.0,15.22,15.22,15.18,15.19,346935.0
2016-03-30 13:40:00,15.19,15.19,15.17,15.17,464520.0,15.19,15.19,15.17,15.17,464520.0
2016-03-30 13:45:00,15.18,15.24,15.17,15.21,442320.0,15.18,15.24,15.17,15.21,442320.0
2016-03-30 13:50:00,15.23,15.26,15.23,15.25,553470.0,15.23,15.26,15.23,15.25,553470.0
2016-03-30 13:55:00,15.25,15.26,15.21,15.23,711720.0,15.25,15.26,15.21,15.23,711720.0
2016-03-30 14:00:00,15.23,15.26,15.23,15.25,463380.0,15.23,15.26,15.23,15.25,463380.0
2016-03-30 14:05:00,15.26,15.26,15.22,15.24,702120.0,15.26,15.26,15.22,15.24,702120.0
2016-03-30 14:10:00,15.24,15.24,15.2,15.21,307185.0,15.24,15.24,15.2,15.21,307185.0
2016-03-30 14:15:00,15.22,15.22,15.19,15.2,256815.0,15.22,15.22,15.19,15.2,256815.0
2016-03-30 14:20:00,15.2,15.23,15.2,15.22,210090.0,15.2,15.23,15.2,15.22,210090.0
2016-03-30 14:25:00,15.22,15.24,15.21,15.24,344445.0,15.22,15.24,15.21,15.24,344445.0
2016-03-30 14:30:00,15.24,15.25,15.22,15.23,553170.0,15.24,15.25,15.22,15.23,553170.0
2016-03-30 14:35:00,15.23,15.23,15.21,15.22,263565.0,15.23,15.23,15.21,15.22,263565.0
2016-03-30 14:40:00,15.21,15.22,15.2,15.21,210060.0,15.21,15.22,15.2,15.21,210060.0
2016-03-30 14:45:00,15.21,15.23,15.2,15.22,712275.0,15.21,15.23,15.2,15.22,712275.0
2016-03-30 14:50:00,15.22,15.24,15.22,15.24,425055.0,15.22,15.24,15.22,15.24,425055.0
2016-03-30 14:55:00,15.24,15.25,15.21,15.22,392025.0,15.24,15.25,15.21,15.22,392025.0
2016-03-30 15:00:00,15.22,15.23,15.22,15.22,127290.0,15.22,15.23,15.22,15.22,127290.0
2016-03-30 15:05:00,15.22,15.23,15.18,15.19,489195.0,15.22,15.23,15.18,15.19,489195.0
2016-03-30 15:10:00,15.19,15.2,15.19,15.2,332250.0,15.19,15.2,15.19,15.2,332250.0
2016-03-30 15:15:00,15.2,15.21,15.2,15.21,277065.0,15.2,15.21,15.2,15.21,277065.0
2016-03-30 15:20:00,15.21,15.22,15.19,15.2,351120.0,15.21,15.22,15.19,15.2,351120.0
2016-03-30 15:25:00,15.21,15.21,15.2,15.2,478755.0,15.21,15.21,15.2,15.2,478755.0
2016-03-30 15:30:00,15.2,15.2,15.17,15.18,508830.0,15.2,15.2,15.17,15.18,508830.0
2016-03-30 15:35:00,15.18,15.2,15.18,15.2,552300.0,15.18,15.2,15.18,15.2,552300.0
2016-03-30 15:40:00,15.2,15.2,15.18,15.19,339885.0,15.2,15.2,15.18,15.19,339885.0
2016-03-30 15:45:00,15.19,15.19,15.14,15.15,862065.0,15.19,15.19,15.14,15.15,862065.0
2016-03-30 15:50:00,15.15,15.15,15.13,15.13,952815.0,15.15,15.15,15.13,15.13,952815.0
2016-03-30 15:55:00,15.13,15.13,15.1,15.11,2299380.0,15.13,15.13,15.1,15.11,2299380.0
2016-03-31 09:30:00,15.29,15.29,15.13,15.21,2516475.0,15.29,15.29,15.13,15.21,2516475.0
2016-03-31 09:35:00,15.21,15.23,15.13,15.22,1178790.0,15.21,15.23,15.13,15.22,1178790.0
2016-03-31 09:40:00,15.22,15.27,15.15,15.18,1021110.0,15.22,15.27,15.15,15.18,1021110.0
2016-03-31 09:45:00,15.17,15.23,15.13,15.18,1193715.0,15.17,15.23,15.13,15.18,1193715.0
2016-03-31 09:50:00,15.18,15.19,15.04,15.05,1396710.0,15.18,15.19,15.04,15.05,1396710.0
2016-03-31 09:55:00,15.04,15.11,15.04,15.08,971025.0,15.04,15.11,15.04,15.08,971025.0
2016-03-31 10:00:00,15.08,15.08,15.0,15.03,815400.0,15.08,15.08,15.0,15.03,815400.0
2016-03-31 10:05:00,15.04,15.14,15.03,15.13,1450440.0,15.04,15.14,15.03,15.13,1450440.0
2016-03-31 10:10:00,15.11,15.18,15.11,15.15,1127130.0,15.11,15.18,15.11,15.15,1127130.0
2016-03-31 10:15:00,15.15,15.16,15.12,15.13,639030.0,15.15,15.16,15.12,15.13,639030.0
2016-03-31 10:20:00,15.12,15.18,15.12,15.16,734910.0,15.12,15.18,15.12,15.16,734910.0
2016-03-31 10:25:00,15.16,15.21,15.13,15.21,1709370.0,15.16,15.21,15.13,15.21,1709370.0
2016-03-31 10:30:00,15.21,15.22,15.18,15.2,1081215.0,15.21,15.22,15.18,15.2,1081215.0
2016-03-31 10:35:00,15.2,15.22,15.19,15.19,726225.0,15.2,15.22,15.19,15.19,726225.0
2016-03-31 10:40:00,15.19,15.27,15.19,15.26,1348680.0,15.19,15.27,15.19,15.26,1348680.0
2016-03-31 10:45:00,15.26,15.29,15.25,15.26,1111275.0,15.26,15.29,15.25,15.26,1111275.0
2016-03-31 10:50:00,15.26,15.27,15.24,15.27,942945.0,15.26,15.27,15.24,15.27,942945.0
2016-03-31 10:55:00,15.27,15.32,15.27,15.3,1151745.0,15.27,15.32,15.27,15.3,1151745.0
2016-03-31 11:00:00,15.3,15.33,15.3,15.33,1209390.0,15.3,15.33,15.3,15.33,1209390.0
2016-03-31 11:05:00,15.32,15.47,15.32,15.44,2988960.0,15.32,15.47,15.32,15.44,2988960.0
2016-03-31 11:10:00,15.44,15.45,15.4,15.42,1217895.0,15.44,15.45,15.4,15.42,1217895.0
2016-03-31 11:15:00,15.42,15.43,15.4,15.43,1048170.0,15.42,15.43,15.4,15.43,1048170.0
2016-03-31 11:20:00,15.43,15.43,15.36,15.37,1161855.0,15.43,15.43,15.36,15.37,1161855.0
2016-03-31 11:25:00,15.37,15.38,15.35,15.37,573345.0,15.37,15.38,15.35,15.37,573345.0
2016-03-31 11:30:00,15.38,15.42,15.37,15.39,995730.0,15.38,15.42,15.37,15.39,995730.0
2016-03-31 11:35:00,15.39,15.47,15.39,15.44,1047720.0,15.39,15.47,15.39,15.44,1047720.0
2016-03-31 11:40:00,15.44,15.48,15.42,15.43,889815.0,15.44,15.48,15.42,15.43,889815.0
2016-03-31 11:45:00,15.43,15.52,15.43,15.49,1850190.0,15.43,15.52,15.43,15.49,1850190.0
2016-03-31 11:50:00,15.49,15.56,15.49,15.52,1821510.0,15.49,15.56,15.49,15.52,1821510.0
2016-03-31 11:55:00,15.53,15.56,15.5,15.56,974490.0,15.53,15.56,15.5,15.56,974490.0
2016-03-31 12:00:00,15.55,15.59,15.53,15.59,1166505.0,15.55,15.59,15.53,15.59,1166505.0
2016-03-31 12:05:00,15.59,15.6,15.51,15.54,1233525.0,15.59,15.6,15.51,15.54,1233525.0
2016-03-31 12:10:00,15.53,15.56,15.49,15.55,1140270.0,15.53,15.56,15.49,15.55,1140270.0
2016-03-31 12:15:00,15.55,15.59,15.55,15.57,726330.0,15.55,15.59,15.55,15.57,726330.0
2016-03-31 12:20:00,15.58,15.58,15.55,15.57,668250.0,15.58,15.58,15.55,15.57,668250.0
2016-03-31 12:25:00,15.57,15.61,15.55,15.6,1746765.0,15.57,15.61,15.55,15.6,1746765.0
2016-03-31 12:30:00,15.6,15.65,15.57,15.6,1522620.0,15.6,15.65,15.57,15.6,1522620.0
2016-03-31 12:35:00,15.6,15.63,15.57,15.59,1304835.0,15.6,15.63,15.57,15.59,1304835.0
2016-03-31 12:40:00,15.6,15.62,15.57,15.61,1034565.0,15.6,15.62,15.57,15.61,1034565.0
2016-03-31 12:45:00,15.6,15.66,15.6,15.65,674160.0,15.6,15.66,15.6,15.65,674160.0
2016-03-31 12:50:00,15.65,15.67,15.63,15.65,1467540.0,15.65,15.67,15.63,15.65,1467540.0
2016-03-31 12:55:00,15.64,15.64,15.57,15.59,1117590.0,15.64,15.64,15.57,15.59,1117590.0
2016-03-31 13:00:00,15.59,15.59,15.56,15.57,1112325.0,15.59,15.59,15.56,15.57,1112325.0
2016-03-31 13:05:00,15.57,15.6,15.57,15.59,471450.0,15.57,15.6,15.57,15.59,471450.0
2016-03-31 13:10:00,15.58,15.62,15.58,15.59,486600.0,15.58,15.62,15.58,15.59,486600.0
2016-03-31 13:15:00,15.58,15.62,15.57,15.6,697170.0,15.58,15.62,15.57,15.6,697170.0
2016-03-31 13:20:00,15.6,15.61,15.57,15.6,588060.0,15.6,15.61,15.57,15.6,588060.0
2016-03-31 13:25:00,15.59,15.62,15.58,15.59,363855.0,15.59,15.62,15.58,15.59,363855.0
2016-03-31 13:30:00,15.6,15.64,15.59,15.62,669000.0,15.6,15.64,15.59,15.62,669000.0
2016-03-31 13:35:00,15.63,15.66,15.62,15.64,689655.0,15.63,15.66,15.62,15.64,689655.0
2016-03-31 13:40:00,15.65,15.65,15.62,15.64,755850.0,15.65,15.65,15.62,15.64,755850.0
2016-03-31 13:45:00,15.64,15.67,15.62,15.67,1207815.0,15.64,15.67,15.62,15.67,1207815.0
2016-03-31 13:50:00,15.66,15.73,15.65,15.72,2054505.0,15.66,15.73,15.65,15.72,2054505.0
2016-03-31 13:55:00,15.72,15.73,15.67,15.7,964200.0,15.72,15.73,15.67,15.7,964200.0
2016-03-31 14:00:00,15.7,15.71,15.67,15.68,692160.0,15.7,15.71,15.67,15.68,692160.0
2016-03-31 14:05:00,15.68,15.68,15.65,15.66,693405.0,15.68,15.68,15.65,15.66,693405.0
2016-03-31 14:10:00,15.66,15.71,15.66,15.7,742980.0,15.66,15.71,15.66,15.7,742980.0
2016-03-31 14:15:00,15.71,15.78,15.7,15.77,1851345.0,15.71,15.78,15.7,15.77,1851345.0
2016-03-31 14:20:00,15.77,15.83,15.74,15.75,2440335.0,15.77,15.83,15.74,15.75,2440335.0
2016-03-31 14:25:00,15.75,15.78,15.71,15.73,1043925.0,15.75,15.78,15.71,15.73,1043925.0
2016-03-31 14:30:00,15.73,15.77,15.7,15.74,756510.0,15.73,15.77,15.7,15.74,756510.0
2016-03-31 14:35:00,15.74,15.74,15.72,15.73,563955.0,15.74,15.74,15.72,15.73,563955.0
2016-03-31 14:40:00,15.73,15.76,15.69,15.71,1265640.0,15.73,15.76,15.69,15.71,1265640.0
2016-03-31 14:45:00,15.72,15.73,15.63,15.65,1553850.0,15.72,15.73,15.63,15.65,1553850.0
2016-03-31 14:50:00,15.66,15.66,15.6,15.64,1611360.0,15.66,15.66,15.6,15.64,1611360.0
2016-03-31 14:55:00,15.63,15.64,15.57,15.58,1698075.0,15.63,15.64,15.57,15.58,1698075.0
2016-03-31 15:00:00,15.59,15.59,15.48,15.55,2271990.0,15.59,15.59,15.48,15.55,2271990.0
2016-03-31 15:05:00,15.55,15.57,15.51,15.54,916410.0,15.55,15.57,15.51,15.54,916410.0
2016-03-31 15:10:00,15.54,15.54,15.51,15.53,719040.0,15.54,15.54,15.51,15.53,719040.0
2016-03-31 15:15:00,15.53,15.55,15.5,15.51,1402410.0,15.53,15.55,15.5,15.51,1402410.0
2016-03-31 15:20:00,15.51,15.52,15.43,15.47,1522320.0,15.51,15.52,15.43,15.47,1522320.0
2016-03-31 15:25:00,15.46,15.49,15.41,15.43,916665.0,15.46,15.49,15.41,15.43,916665.0
2016-03-31 15:30:00,15.44,15.49,15.43,15.45,1300590.0,15.44,15.49,15.43,15.45,1300590.0
2016-03-31 15:35:00,15.45,15.45,15.3,15.33,2279235.0,15.45,15.45,15.3,15.33,2279235.0
2016-03-31 15:40:00,15.33,15.35,15.27,15.34,1981815.0,15.33,15.35,15.27,15.34,1981815.0
2016-03-31 15:45:00,15.34,15.36,15.31,15.33,1388460.0,15.34,15.36,15.31,15.33,1388460.0
2016-03-31 15:50:00,15.33,15.37,15.33,15.34,2372835.0,15.33,15.37,15.33,15.34,2372835.0
2016-03-31 15:55:00,15.34,15.34,15.29,15.31,3161205.0,15.34,15.34,15.29,15.31,3161205.0
2016-04-01 09:30:00,16.32,16.53,16.11,16.36,16323825.0,16.32,16.53,16.11,16.36,16323825.0
2016-04-01 09:35:00,16.35,16.36,16.11,16.15,8196930.0,16.35,16.36,16.11,16.15,8196930.0
2016-04-01 09:40:00,16.16,16.35,16.02,16.23,8275170.0,16.16,16.35,16.02,16.23,8275170.0
2016-04-01 09:45:00,16.23,16.29,16.07,16.11,3951945.0,16.23,16.29,16.07,16.11,3951945.0
2016-04-01 09:50:00,16.11,16.17,16.0,16.02,4722090.0,16.11,16.17,16.0,16.02,4722090.0
2016-04-01 09:55:00,16.03,16.13,15.98,16.1,4089780.0,16.03,16.13,15.98,16.1,4089780.0
2016-04-01 10:00:00,16.09,16.22,15.99,16.01,4276635.0,16.09,16.22,15.99,16.01,4276635.0
2016-04-01 10:05:00,15.99,16.12,15.98,16.05,2659770.0,15.99,16.12,15.98,16.05,2659770.0
2016-04-01 10:10:00,16.05,16.08,15.88,15.92,3684915.0,16.05,16.08,15.88,15.92,3684915.0
2016-04-01 10:15:00,15.91,15.99,15.82,15.83,4320330.0,15.91,15.99,15.82,15.83,4320330.0
2016-04-01 10:20:00,15.85,15.95,15.82,15.87,3046395.0,15.85,15.95,15.82,15.87,3046395.0
2016-04-01 10:25:00,15.87,15.88,15.72,15.77,3769350.0,15.87,15.88,15.72,15.77,3769350.0
2016-04-01 10:30:00,15.76,15.83,15.75,15.77,2416935.0,15.76,15.83,15.75,15.77,2416935.0
2016-04-01 10:35:00,15.77,15.78,15.67,15.72,3016410.0,15.77,15.78,15.67,15.72,3016410.0
2016-04-01 10:40:00,15.73,15.88,15.7,15.86,3209625.0,15.73,15.88,15.7,15.86,3209625.0
2016-04-01 10:45:00,15.85,15.91,15.83,15.85,2772630.0,15.85,15.91,15.83,15.85,2772630.0
2016-04-01 10:50:00,15.85,15.85,15.67,15.7,2838435.0,15.85,15.85,15.67,15.7,2838435.0
2016-04-01 10:55:00,15.71,15.85,15.7,15.83,2256960.0,15.71,15.85,15.7,15.83,2256960.0
2016-04-01 11:00:00,15.83,15.9,15.8,15.85,2422290.0,15.83,15.9,15.8,15.85,2422290.0
2016-04-01 11:05:00,15.85,15.89,15.84,15.88,1594275.0,15.85,15.89,15.84,15.88,1594275.0
2016-04-01 11:10:00,15.88,15.98,15.85,15.93,2598345.0,15.88,15.98,15.85,15.93,2598345.0
2016-04-01 11:15:00,15.92,15.94,15.79,15.79,1798245.0,15.92,15.94,15.79,15.79,1798245.0
2016-04-01 11:20:00,15.79,15.86,15.79,15.83,964725.0,15.79,15.86,15.79,15.83,964725.0
2016-04-01 11:25:00,15.83,15.93,15.83,15.91,1420515.0,15.83,15.93,15.83,15.91,1420515.0
2016-04-01 11:30:00,15.91,15.91,15.82,15.86,1063275.0,15.91,15.91,15.82,15.86,1063275.0
2016-04-01 11:35:00,15.85,15.89,15.84,15.88,1085715.0,15.85,15.89,15.84,15.88,1085715.0
2016-04-01 11:40:00,15.88,15.9,15.84,15.88,1219725.0,15.88,15.9,15.84,15.88,1219725.0
2016-04-01 11:45:00,15.87,15.9,15.8,15.81,1915035.0,15.87,15.9,15.8,15.81,1915035.0
2016-04-01 11:50:00,15.82,15.82,15.74,15.77,1652115.0,15.82,15.82,15.74,15.77,1652115.0
2016-04-01 11:55:00,15.77,15.81,15.74,15.77,1150365.0,15.77,15.81,15.74,15.77,1150365.0
2016-04-01 12:00:00,15.77,15.82,15.76,15.79,1318815.0,15.77,15.82,15.76,15.79,1318815.0
2016-04-01 12:05:00,15.8,15.83,15.76,15.76,886620.0,15.8,15.83,15.76,15.76,886620.0
2016-04-01 12:10:00,15.77,15.89,15.74,15.83,5120505.0,15.77,15.89,15.74,15.83,5120505.0
2016-04-01 12:15:00,15.84,15.84,15.68,15.72,3937305.0,15.84,15.84,15.68,15.72,3937305.0
2016-04-01 12:20:00,15.72,15.72,15.56,15.56,4638345.0,15.72,15.72,15.56,15.56,4638345.0
2016-04-01 12:25:00,15.56,15.71,15.55,15.68,2884590.0,15.56,15.71,15.55,15.68,2884590.0
2016-04-01 12:30:00,15.68,15.7,15.63,15.66,2850870.0,15.68,15.7,15.63,15.66,2850870.0
2016-04-01 12:35:00,15.66,15.72,15.62,15.68,2172450.0,15.66,15.72,15.62,15.68,2172450.0
2016-04-01 12:40:00,15.69,15.71,15.63,15.66,1458495.0,15.69,15.71,15.63,15.66,1458495.0
2016-04-01 12:45:00,15.67,15.7,15.65,15.66,1041450.0,15.67,15.7,15.65,15.66,1041450.0
2016-04-01 12:50:00,15.65,15.67,15.57,15.63,1550820.0,15.65,15.67,15.57,15.63,1550820.0
2016-04-01 12:55:00,15.63,15.7,15.61,15.69,1280820.0,15.63,15.7,15.61,15.69,1280820.0
2016-04-01 13:00:00,15.7,15.7,15.63,15.65,1226790.0,15.7,15.7,15.63,15.65,1226790.0
2016-04-01 13:05:00,15.64,15.65,15.59,15.6,710580.0,15.64,15.65,15.59,15.6,710580.0
2016-04-01 13:10:00,15.59,15.66,15.59,15.63,927300.0,15.59,15.66,15.59,15.63,927300.0
2016-04-01 13:15:00,15.63,15.64,15.58,15.59,4093605.0,15.63,15.64,15.58,15.59,4093605.0
2016-04-01 13:20:00,15.58,15.71,15.58,15.65,1509780.0,15.58,15.71,15.58,15.65,1509780.0
2016-04-01 13:25:00,15.65,15.7,15.56,15.68,2656785.0,15.65,15.7,15.56,15.68,2656785.0
2016-04-01 13:30:00,15.68,15.79,15.68,15.78,2536845.0,15.68,15.79,15.68,15.78,2536845.0
2016-04-01 13:35:00,15.79,15.82,15.77,15.8,2093310.0,15.79,15.82,15.77,15.8,2093310.0
2016-04-01 13:40:00,15.81,15.81,15.71,15.74,1712625.0,15.81,15.81,15.71,15.74,1712625.0
2016-04-01 13:45:00,15.74,15.78,15.73,15.77,1860855.0,15.74,15.78,15.73,15.77,1860855.0
2016-04-01 13:50:00,15.77,15.83,15.77,15.82,1652805.0,15.77,15.83,15.77,15.82,1652805.0
2016-04-01 13:55:00,15.82,15.83,15.79,15.81,1086720.0,15.82,15.83,15.79,15.81,1086720.0
2016-04-01 14:00:00,15.81,15.93,15.79,15.91,2894700.0,15.81,15.93,15.79,15.91,2894700.0
2016-04-01 14:05:00,15.92,15.94,15.88,15.92,2874825.0,15.92,15.94,15.88,15.92,2874825.0
2016-04-01 14:10:00,15.93,15.93,15.84,15.84,1783920.0,15.93,15.93,15.84,15.84,1783920.0
2016-04-01 14:15:00,15.84,15.9,15.84,15.88,1370445.0,15.84,15.9,15.84,15.88,1370445.0
2016-04-01 14:20:00,15.89,15.94,15.88,15.92,1973685.0,15.89,15.94,15.88,15.92,1973685.0
2016-04-01 14:25:00,15.92,15.93,15.89,15.92,1458390.0,15.92,15.93,15.89,15.92,1458390.0
2016-04-01 14:30:00,15.92,15.95,15.89,15.9,1434615.0,15.92,15.95,15.89,15.9,1434615.0
2016-04-01 14:35:00,15.91,15.91,15.84,15.89,1298190.0,15.91,15.91,15.84,15.89,1298190.0
2016-04-01 14:40:00,15.88,15.9,15.83,15.85,1429845.0,15.88,15.9,15.83,15.85,1429845.0
2016-04-01 14:45:00,15.85,15.88,15.84,15.86,658995.0,15.85,15.88,15.84,15.86,658995.0
2016-04-01 14:50:00,15.87,15.93,15.86,15.9,961875.0,15.87,15.93,15.86,15.9,961875.0
2016-04-01 14:55:00,15.9,15.91,15.84,15.85,765900.0,15.9,15.91,15.84,15.85,765900.0
2016-04-01 15:00:00,15.86,15.87,15.81,15.81,2043345.0,15.86,15.87,15.81,15.81,2043345.0
2016-04-01 15:05:00,15.81,15.83,15.78,15.83,932445.0,15.81,15.83,15.78,15.83,932445.0
2016-04-01 15:10:00,15.83,15.86,15.81,15.85,1492785.0,15.83,15.86,15.81,15.85,1492785.0
2016-04-01 15:15:00,15.85,15.86,15.81,15.84,839865.0,15.85,15.86,15.81,15.84,839865.0
2016-04-01 15:20:00,15.83,15.85,15.82,15.84,798120.0,15.83,15.85,15.82,15.84,798120.0
2016-04-01 15:25:00,15.84,15.87,15.83,15.87,957375.0,15.84,15.87,15.83,15.87,957375.0
2016-04-01 15:30:00,15.87,15.89,15.86,15.89,2567460.0,15.87,15.89,15.86,15.89,2567460.0
2016-04-01 15:35:00,15.89,15.89,15.86,15.87,894165.0,15.89,15.89,15.86,15.87,894165.0
2016-04-01 15:40:00,15.87,15.9,15.86,15.89,1954545.0,15.87,15.9,15.86,15.89,1954545.0
2016-04-01 15:45:00,15.89,15.89,15.86,15.87,3165615.0,15.89,15.89,15.86,15.87,3165615.0
2016-04-01 15:50:00,15.87,15.88,15.79,15.82,3475920.0,15.87,15.88,15.79,15.82,3475920.0
2016-04-01 15:55:00,15.82,15.85,15.82,15.83,5843595.0,15.82,15.85,15.82,15.83,5843595.0
2016-04-04 09:30:00,16.61,16.66,16.47,16.52,15251565.0,16.61,16.66,16.47,16.52,15251565.0
2016-04-04 09:35:00,16.52,16.53,16.3,16.31,6863865.0,16.52,16.53,16.3,16.31,6863865.0
2016-04-04 09:40:00,16.3,16.44,16.29,16.34,4591905.0,16.3,16.44,16.29,16.34,4591905.0
2016-04-04 09:45:00,16.34,16.45,16.34,16.41,2296920.0,16.34,16.45,16.34,16.41,2296920.0
2016-04-04 09:50:00,16.41,16.43,16.31,16.41,3222225.0,16.41,16.43,16.31,16.41,3222225.0
2016-04-04 09:55:00,16.41,16.44,16.3,16.33,3028200.0,16.41,16.44,16.3,16.33,3028200.0
2016-04-04 10:00:00,16.34,16.36,16.31,16.33,3172635.0,16.34,16.36,16.31,16.33,3172635.0
2016-04-04 10:05:00,16.34,16.38,16.28,16.35,3429240.0,16.34,16.38,16.28,16.35,3429240.0
2016-04-04 10:10:00,16.35,16.4,16.33,16.36,1795185.0,16.35,16.4,16.33,16.36,1795185.0
2016-04-04 10:15:00,16.37,16.4,16.34,16.38,1665510.0,16.37,16.4,16.34,16.38,1665510.0
2016-04-04 10:20:00,16.38,16.46,16.35,16.45,3222495.0,16.38,16.46,16.35,16.45,3222495.0
2016-04-04 10:25:00,16.45,16.45,16.39,16.41,1620225.0,16.45,16.45,16.39,16.41,1620225.0
2016-04-04 10:30:00,16.41,16.5,16.41,16.5,3057705.0,16.41,16.5,16.41,16.5,3057705.0
2016-04-04 10:35:00,16.49,16.52,16.42,16.47,2938545.0,16.49,16.52,16.42,16.47,2938545.0
2016-04-04 10:40:00,16.47,16.51,16.47,16.48,1647900.0,16.47,16.51,16.47,16.48,1647900.0
2016-04-04 10:45:00,16.48,16.52,16.32,16.39,4053150.0,16.48,16.52,16.32,16.39,4053150.0
2016-04-04 10:50:00,16.39,16.43,16.34,16.41,1758465.0,16.39,16.43,16.34,16.41,1758465.0
2016-04-04 10:55:00,16.41,16.44,16.37,16.4,1395495.0,16.41,16.44,16.37,16.4,1395495.0
2016-04-04 11:00:00,16.4,16.4,16.32,16.32,2314905.0,16.4,16.4,16.32,16.32,2314905.0
2016-04-04 11:05:00,16.32,16.37,16.32,16.33,1091865.0,16.32,16.37,16.32,16.33,1091865.0
2016-04-04 11:10:00,16.34,16.35,16.24,16.29,2857905.0,16.34,16.35,16.24,16.29,2857905.0
2016-04-04 11:15:00,16.29,16.35,16.29,16.33,1806855.0,16.29,16.35,16.29,16.33,1806855.0
2016-04-04 11:20:00,16.34,16.35,16.29,16.3,1067580.0,16.34,16.35,16.29,16.3,1067580.0
2016-04-04 11:25:00,16.31,16.4,16.3,16.39,1092015.0,16.31,16.4,16.3,16.39,1092015.0
2016-04-04 11:30:00,16.38,16.4,16.37,16.4,859380.0,16.38,16.4,16.37,16.4,859380.0
2016-04-04 11:35:00,16.4,16.49,16.4,16.46,1781340.0,16.4,16.49,16.4,16.46,1781340.0
2016-04-04 11:40:00,16.46,16.48,16.44,16.46,865530.0,16.46,16.48,16.44,16.46,865530.0
2016-04-04 11:45:00,16.46,16.51,16.45,16.48,1629300.0,16.46,16.51,16.45,16.48,1629300.0
2016-04-04 11:50:00,16.47,16.55,16.47,16.53,2406810.0,16.47,16.55,16.47,16.53,2406810.0
2016-04-04 11:55:00,16.53,16.54,16.49,16.5,1155840.0,16.53,16.54,16.49,16.5,1155840.0
2016-04-04 12:00:00,16.5,16.51,16.45,16.5,1325085.0,16.5,16.51,16.45,16.5,1325085.0
2016-04-04 12:05:00,16.5,16.57,16.49,16.56,1292085.0,16.5,16.57,16.49,16.56,1292085.0
2016-04-04 12:10:00,16.56,16.59,16.56,16.59,1359135.0,16.56,16.59,16.56,16.59,1359135.0
2016-04-04 12:15:00,16.59,16.64,16.59,16.63,2782815.0,16.59,16.64,16.59,16.63,2782815.0
2016-04-04 12:20:00,16.64,16.66,16.59,16.66,3374130.0,16.64,16.66,16.59,16.66,3374130.0
2016-04-04 12:25:00,16.66,16.67,16.52,16.57,5480070.0,16.66,16.67,16.52,16.57,5480070.0
2016-04-04 12:30:00,16.57,16.61,16.55,16.59,797985.0,16.57,16.61,16.55,16.59,797985.0
2016-04-04 12:35:00,16.59,16.64,16.57,16.62,814605.0,16.59,16.64,16.57,16.62,814605.0
2016-04-04 12:40:00,16.62,16.67,16.62,16.66,1520205.0,16.62,16.67,16.62,16.66,1520205.0
2016-04-04 12:45:00,16.66,16.73,16.62,16.72,2031690.0,16.66,16.73,16.62,16.72,2031690.0
2016-04-04 12:50:00,16.72,16.73,16.68,16.71,1354605.0,16.72,16.73,16.68,16.71,1354605.0
2016-04-04 12:55:00,16.7,16.73,16.69,16.71,1052655.0,16.7,16.73,16.69,16.71,1052655.0
2016-04-04 13:00:00,16.71,16.73,16.69,16.71,976395.0,16.71,16.73,16.69,16.71,976395.0
2016-04-04 13:05:00,16.71,16.77,16.69,16.77,3101670.0,16.71,16.77,16.69,16.77,3101670.0
2016-04-04 13:10:00,16.76,16.81,16.76,16.78,2750745.0,16.76,16.81,16.76,16.78,2750745.0
2016-04-04 13:15:00,16.79,16.79,16.67,16.72,1348575.0,16.79,16.79,16.67,16.72,1348575.0
2016-04-04 13:20:00,16.72,16.73,16.65,16.65,1166205.0,16.72,16.73,16.65,16.65,1166205.0
2016-04-04 13:25:00,16.65,16.68,16.58,16.63,1466880.0,16.65,16.68,16.58,16.63,1466880.0
2016-04-04 13:30:00,16.64,16.66,16.61,16.63,963930.0,16.64,16.66,16.61,16.63,963930.0
2016-04-04 13:35:00,16.61,16.63,16.49,16.51,2331075.0,16.61,16.63,16.49,16.51,2331075.0
2016-04-04 13:40:00,16.51,16.56,16.5,16.52,2032785.0,16.51,16.56,16.5,16.52,2032785.0
2016-04-04 13:45:00,16.53,16.62,16.52,16.61,2046375.0,16.53,16.62,16.52,16.61,2046375.0
2016-04-04 13:50:00,16.6,16.67,16.6,16.65,1286865.0,16.6,16.67,16.6,16.65,1286865.0
2016-04-04 13:55:00,16.66,16.67,16.61,16.63,1244055.0,16.66,16.67,16.61,16.63,1244055.0
2016-04-04 14:00:00,16.64,16.67,16.61,16.64,1556625.0,16.64,16.67,16.61,16.64,1556625.0
2016-04-04 14:05:00,16.64,16.7,16.64,16.67,1334295.0,16.64,16.7,16.64,16.67,1334295.0
2016-04-04 14:10:00,16.68,16.69,16.63,16.67,954435.0,16.68,16.69,16.63,16.67,954435.0
2016-04-04 14:15:00,16.68,16.68,16.61,16.65,755580.0,16.68,16.68,16.61,16.65,755580.0
2016-04-04 14:20:00,16.66,16.68,16.63,16.67,502125.0,16.66,16.68,16.63,16.67,502125.0
2016-04-04 14:25:00,16.67,16.7,16.64,16.66,829140.0,16.67,16.7,16.64,16.66,829140.0
2016-04-04 14:30:00,16.66,16.68,16.64,16.68,533355.0,16.66,16.68,16.64,16.68,533355.0
2016-04-04 14:35:00,16.68,16.69,16.67,16.68,435720.0,16.68,16.69,16.67,16.68,435720.0
2016-04-04 14:40:00,16.68,16.7,16.67,16.68,888765.0,16.68,16.7,16.67,16.68,888765.0
2016-04-04 14:45:00,16.68,16.69,16.67,16.69,808725.0,16.68,16.69,16.67,16.69,808725.0
2016-04-04 14:50:00,16.68,16.69,16.61,16.62,1516170.0,16.68,16.69,16.61,16.62,1516170.0
2016-04-04 14:55:00,16.62,16.67,16.61,16.63,891000.0,16.62,16.67,16.61,16.63,891000.0
2016-04-04 15:00:00,16.63,16.67,16.58,16.66,1278540.0,16.63,16.67,16.58,16.66,1278540.0
2016-04-04 15:05:00,16.67,16.67,16.63,16.64,818715.0,16.67,16.67,16.63,16.64,818715.0
2016-04-04 15:10:00,16.64,16.69,16.64,16.66,1196055.0,16.64,16.69,16.64,16.66,1196055.0
2016-04-04 15:15:00,16.66,16.67,16.62,16.67,721470.0,16.66,16.67,16.62,16.67,721470.0
2016-04-04 15:20:00,16.67,16.68,16.65,16.65,941895.0,16.67,16.68,16.65,16.65,941895.0
2016-04-04 15:25:00,16.65,16.68,16.65,16.68,1028175.0,16.65,16.68,16.65,16.68,1028175.0
2016-04-04 15:30:00,16.68,16.68,16.64,16.64,1108500.0,16.68,16.68,16.64,16.64,1108500.0
2016-04-04 15:35:00,16.65,16.65,16.55,16.61,1859700.0,16.65,16.65,16.55,16.61,1859700.0
2016-04-04 15:40:00,16.61,16.61,16.53,16.54,2654985.0,16.61,16.61,16.53,16.54,2654985.0
2016-04-04 15:45:00,16.54,16.61,16.54,16.59,1437585.0,16.54,16.61,16.54,16.59,1437585.0
2016-04-04 15:50:00,16.59,16.6,16.53,16.53,2158785.0,16.59,16.6,16.53,16.53,2158785.0
2016-04-04 15:55:00,16.53,16.54,16.4,16.47,8705280.0,16.53,16.54,16.4,16.47,8705280.0
2016-04-05 09:30:00,16.03,16.21,16.0,16.08,7145745.0,16.03,16.21,16.0,16.08,7145745.0
2016-04-05 09:35:00,16.07,16.19,16.04,16.19,3216675.0,16.07,16.19,16.04,16.19,3216675.0
2016-04-05 09:40:00,16.19,16.3,16.17,16.24,3268320.0,16.19,16.3,16.17,16.24,3268320.0
2016-04-05 09:45:00,16.26,16.26,16.07,16.18,2794785.0,16.26,16.26,16.07,16.18,2794785.0
2016-04-05 09:50:00,16.18,16.19,16.09,16.12,1692600.0,16.18,16.19,16.09,16.12,1692600.0
2016-04-05 09:55:00,16.12,16.21,16.09,16.2,1582830.0,16.12,16.21,16.09,16.2,1582830.0
2016-04-05 10:00:00,16.2,16.3,16.19,16.29,2766330.0,16.2,16.3,16.19,16.29,2766330.0
2016-04-05 10:05:00,16.27,16.39,16.26,16.35,2243685.0,16.27,16.39,16.26,16.35,2243685.0
2016-04-05 10:10:00,16.35,16.4,16.32,16.4,1689135.0,16.35,16.4,16.32,16.4,1689135.0
2016-04-05 10:15:00,16.4,16.49,16.39,16.47,2542965.0,16.4,16.49,16.39,16.47,2542965.0
2016-04-05 10:20:00,16.47,16.5,16.41,16.45,2398575.0,16.47,16.5,16.41,16.45,2398575.0
2016-04-05 10:25:00,16.45,16.5,16.42,16.47,1463775.0,16.45,16.5,16.42,16.47,1463775.0
2016-04-05 10:30:00,16.47,16.47,16.42,16.43,871605.0,16.47,16.47,16.42,16.43,871605.0
2016-04-05 10:35:00,16.44,16.47,16.42,16.46,1276530.0,16.44,16.47,16.42,16.46,1276530.0
2016-04-05 10:40:00,16.46,16.48,16.36,16.41,1783695.0,16.46,16.48,16.36,16.41,1783695.0
2016-04-05 10:45:00,16.41,16.48,16.39,16.47,802620.0,16.41,16.48,16.39,16.47,802620.0
2016-04-05 10:50:00,16.46,16.48,16.39,16.42,618690.0,16.46,16.48,16.39,16.42,618690.0
2016-04-05 10:55:00,16.42,16.44,16.34,16.35,878955.0,16.42,16.44,16.34,16.35,878955.0
2016-04-05 11:00:00,16.35,16.37,16.32,16.35,714330.0,16.35,16.37,16.32,16.35,714330.0
2016-04-05 11:05:00,16.34,16.39,16.33,16.37,813585.0,16.34,16.39,16.33,16.37,813585.0
2016-04-05 11:10:00,16.39,16.45,16.37,16.44,948465.0,16.39,16.45,16.37,16.44,948465.0
2016-04-05 11:15:00,16.44,16.48,16.41,16.43,811425.0,16.44,16.48,16.41,16.43,811425.0
2016-04-05 11:20:00,16.43,16.47,16.43,16.45,1037325.0,16.43,16.47,16.43,16.45,1037325.0
2016-04-05 11:25:00,16.45,16.46,16.4,16.42,877590.0,16.45,16.46,16.4,16.42,877590.0
2016-04-05 11:30:00,16.41,16.45,16.35,16.36,2932920.0,16.41,16.45,16.35,16.36,2932920.0
2016-04-05 11:35:00,16.36,16.45,16.36,16.44,1831590.0,16.36,16.45,16.36,16.44,1831590.0
2016-04-05 11:40:00,16.45,16.48,16.43,16.43,1006665.0,16.45,16.48,16.43,16.43,1006665.0
2016-04-05 11:45:00,16.43,16.43,16.37,16.42,490950.0,16.43,16.43,16.37,16.42,490950.0
2016-04-05 11:50:00,16.42,16.47,16.42,16.47,1090830.0,16.42,16.47,16.42,16.47,1090830.0
2016-04-05 11:55:00,16.47,16.48,16.44,16.46,899070.0,16.47,16.48,16.44,16.46,899070.0
2016-04-05 12:00:00,16.45,16.47,16.4,16.44,1510530.0,16.45,16.47,16.4,16.44,1510530.0
2016-04-05 12:05:00,16.44,16.48,16.42,16.46,2052660.0,16.44,16.48,16.42,16.46,2052660.0
2016-04-05 12:10:00,16.46,16.47,16.44,16.45,557715.0,16.46,16.47,16.44,16.45,557715.0
2016-04-05 12:15:00,16.45,16.47,16.43,16.46,725190.0,16.45,16.47,16.43,16.46,725190.0
2016-04-05 12:20:00,16.47,16.48,16.44,16.45,1162455.0,16.47,16.48,16.44,16.45,1162455.0
2016-04-05 12:25:00,16.45,16.47,16.44,16.47,483870.0,16.45,16.47,16.44,16.47,483870.0
2016-04-05 12:30:00,16.46,16.47,16.45,16.46,389085.0,16.46,16.47,16.45,16.46,389085.0
2016-04-05 12:35:00,16.46,16.59,16.46,16.58,2793855.0,16.46,16.59,16.46,16.58,2793855.0
2016-04-05 12:40:00,16.59,16.63,16.57,16.61,1988595.0,16.59,16.63,16.57,16.61,1988595.0
2016-04-05 12:45:00,16.6,16.73,16.6,16.69,3393480.0,16.6,16.73,16.6,16.69,3393480.0
2016-04-05 12:50:00,16.7,16.71,16.61,16.66,1183410.0,16.7,16.71,16.61,16.66,1183410.0
2016-04-05 12:55:00,16.66,16.7,16.64,16.66,782505.0,16.66,16.7,16.64,16.66,782505.0
2016-04-05 13:00:00,16.64,16.69,16.64,16.67,872010.0,16.64,16.69,16.64,16.67,872010.0
2016-04-05 13:05:00,16.68,16.72,16.66,16.72,1008075.0,16.68,16.72,16.66,16.72,1008075.0
2016-04-05 13:10:00,16.72,16.85,16.71,16.84,2958975.0,16.72,16.85,16.71,16.84,2958975.0
2016-04-05 13:15:00,16.84,16.88,16.82,16.86,1874580.0,16.84,16.88,16.82,16.86,1874580.0
2016-04-05 13:20:00,16.85,16.91,16.84,16.85,1571805.0,16.85,16.91,16.84,16.85,1571805.0
2016-04-05 13:25:00,16.85,16.88,16.83,16.87,1157805.0,16.85,16.88,16.83,16.87,1157805.0
2016-04-05 13:30:00,16.87,16.93,16.85,16.93,1982460.0,16.87,16.93,16.85,16.93,1982460.0
2016-04-05 13:35:00,16.92,16.99,16.92,16.98,2379225.0,16.92,16.99,16.92,16.98,2379225.0
2016-04-05 13:40:00,16.99,17.02,16.94,16.94,2557200.0,16.99,17.02,16.94,16.94,2557200.0
2016-04-05 13:45:00,16.95,16.97,16.92,16.94,1566000.0,16.95,16.97,16.92,16.94,1566000.0
2016-04-05 13:50:00,16.94,17.07,16.94,17.06,1951995.0,16.94,17.07,16.94,17.06,1951995.0
2016-04-05 13:55:00,17.06,17.1,16.97,16.99,2640585.0,17.06,17.1,16.97,16.99,2640585.0
2016-04-05 14:00:00,16.98,17.0,16.96,16.98,1111170.0,16.98,17.0,16.96,16.98,1111170.0
2016-04-05 14:05:00,16.97,17.03,16.94,17.03,1761615.0,16.97,17.03,16.94,17.03,1761615.0
2016-04-05 14:10:00,17.03,17.05,17.01,17.04,1634655.0,17.03,17.05,17.01,17.04,1634655.0
2016-04-05 14:15:00,17.04,17.07,17.01,17.05,1525245.0,17.04,17.07,17.01,17.05,1525245.0
2016-04-05 14:20:00,17.04,17.05,17.0,17.03,1182870.0,17.04,17.05,17.0,17.03,1182870.0
2016-04-05 14:25:00,17.03,17.07,17.03,17.05,1150200.0,17.03,17.07,17.03,17.05,1150200.0
2016-04-05 14:30:00,17.06,17.1,17.02,17.03,1609305.0,17.06,17.1,17.02,17.03,1609305.0
2016-04-05 14:35:00,17.03,17.04,16.99,17.01,1286430.0,17.03,17.04,16.99,17.01,1286430.0
2016-04-05 14:40:00,17.0,17.03,16.96,16.97,1212360.0,17.0,17.03,16.96,16.97,1212360.0
2016-04-05 14:45:00,16.97,16.98,16.91,16.96,1261500.0,16.97,16.98,16.91,16.96,1261500.0
2016-04-05 14:50:00,16.95,17.0,16.95,16.99,1640910.0,16.95,17.0,16.95,16.99,1640910.0
2016-04-05 14:55:00,16.99,17.02,16.97,17.0,1204275.0,16.99,17.02,16.97,17.0,1204275.0
2016-04-05 15:00:00,16.99,17.02,16.95,16.97,742725.0,16.99,17.02,16.95,16.97,742725.0
2016-04-05 15:05:00,16.95,16.97,16.94,16.95,818325.0,16.95,16.97,16.94,16.95,818325.0
2016-04-05 15:10:00,16.95,16.97,16.94,16.96,988965.0,16.95,16.97,16.94,16.96,988965.0
2016-04-05 15:15:00,16.96,17.04,16.96,17.04,1432590.0,16.96,17.04,16.96,17.04,1432590.0
2016-04-05 15:20:00,17.04,17.05,16.96,16.97,1293105.0,17.04,17.05,16.96,16.97,1293105.0
2016-04-05 15:25:00,16.97,17.04,16.96,17.01,1165620.0,16.97,17.04,16.96,17.01,1165620.0
2016-04-05 15:30:00,17.01,17.04,17.0,17.04,1008300.0,17.01,17.04,17.0,17.04,1008300.0
2016-04-05 15:35:00,17.04,17.07,16.99,17.0,1294410.0,17.04,17.07,16.99,17.0,1294410.0
2016-04-05 15:40:00,16.99,17.0,16.97,16.97,956445.0,16.99,17.0,16.97,16.97,956445.0
2016-04-05 15:45:00,16.98,17.04,16.98,17.03,1336455.0,16.98,17.04,16.98,17.03,1336455.0
2016-04-05 15:50:00,17.02,17.04,17.0,17.0,2047995.0,17.02,17.04,17.0,17.0,2047995.0
2016-04-05 15:55:00,17.0,17.06,16.99,17.04,3586965.0,17.0,17.06,16.99,17.04,3586965.0
2016-04-06 09:30:00,16.93,17.16,16.9,17.13,4913520.0,16.93,17.16,16.9,17.13,4913520.0
2016-04-06 09:35:00,17.13,17.26,17.03,17.18,4845615.0,17.13,17.26,17.03,17.18,4845615.0
2016-04-06 09:40:00,17.17,17.39,17.15,17.37,6002250.0,17.17,17.39,17.15,17.37,6002250.0
2016-04-06 09:45:00,17.37,17.39,17.23,17.25,4373220.0,17.37,17.39,17.23,17.25,4373220.0
2016-04-06 09:50:00,17.25,17.33,17.21,17.21,3268725.0,17.25,17.33,17.21,17.21,3268725.0
2016-04-06 09:55:00,17.2,17.23,17.12,17.14,2892705.0,17.2,17.23,17.12,17.14,2892705.0
2016-04-06 10:00:00,17.15,17.25,17.13,17.18,2556945.0,17.15,17.25,17.13,17.18,2556945.0
2016-04-06 10:05:00,17.19,17.26,17.16,17.24,1786650.0,17.19,17.26,17.16,17.24,1786650.0
2016-04-06 10:10:00,17.23,17.23,17.12,17.18,2411550.0,17.23,17.23,17.12,17.18,2411550.0
2016-04-06 10:15:00,17.18,17.21,17.14,17.16,2206365.0,17.18,17.21,17.14,17.16,2206365.0
2016-04-06 10:20:00,17.17,17.21,17.15,17.19,1845900.0,17.17,17.21,17.15,17.19,1845900.0
2016-04-06 10:25:00,17.19,17.26,17.17,17.23,1974825.0,17.19,17.26,17.17,17.23,1974825.0
2016-04-06 10:30:00,17.23,17.29,17.2,17.26,2561070.0,17.23,17.29,17.2,17.26,2561070.0
2016-04-06 10:35:00,17.27,17.34,17.24,17.33,1962645.0,17.27,17.34,17.24,17.33,1962645.0
2016-04-06 10:40:00,17.33,17.41,17.32,17.33,3605940.0,17.33,17.41,17.32,17.33,3605940.0
2016-04-06 10:45:00,17.34,17.39,17.3,17.39,1638075.0,17.34,17.39,17.3,17.39,1638075.0
2016-04-06 10:50:00,17.39,17.42,17.34,17.38,2383845.0,17.39,17.42,17.34,17.38,2383845.0
2016-04-06 10:55:00,17.39,17.44,17.38,17.44,1416675.0,17.39,17.44,17.38,17.44,1416675.0
2016-04-06 11:00:00,17.44,17.45,17.4,17.43,1401600.0,17.44,17.45,17.4,17.43,1401600.0
2016-04-06 11:05:00,17.43,17.45,17.39,17.42,1433220.0,17.43,17.45,17.39,17.42,1433220.0
2016-04-06 11:10:00,17.43,17.46,17.42,17.46,1028175.0,17.43,17.46,17.42,17.46,1028175.0
2016-04-06 11:15:00,17.46,17.48,17.43,17.43,1871055.0,17.46,17.48,17.43,17.43,1871055.0
2016-04-06 11:20:00,17.43,17.44,17.4,17.41,1232850.0,17.43,17.44,17.4,17.41,1232850.0
2016-04-06 11:25:00,17.41,17.43,17.39,17.41,1049085.0,17.41,17.43,17.39,17.41,1049085.0
2016-04-06 11:30:00,17.41,17.46,17.4,17.45,1360200.0,17.41,17.46,17.4,17.45,1360200.0
2016-04-06 11:35:00,17.45,17.55,17.45,17.54,2625195.0,17.45,17.55,17.45,17.54,2625195.0
2016-04-06 11:40:00,17.53,17.55,17.47,17.55,2033775.0,17.53,17.55,17.47,17.55,2033775.0
2016-04-06 11:45:00,17.55,17.62,17.54,17.61,2322810.0,17.55,17.62,17.54,17.61,2322810.0
2016-04-06 11:50:00,17.6,17.64,17.58,17.59,1924920.0,17.6,17.64,17.58,17.59,1924920.0
2016-04-06 11:55:00,17.59,17.6,17.57,17.57,1817985.0,17.59,17.6,17.57,17.57,1817985.0
2016-04-06 12:00:00,17.57,17.59,17.54,17.56,1130550.0,17.57,17.59,17.54,17.56,1130550.0
2016-04-06 12:05:00,17.56,17.61,17.55,17.57,1367775.0,17.56,17.61,17.55,17.57,1367775.0
2016-04-06 12:10:00,17.56,17.63,17.55,17.63,1185525.0,17.56,17.63,17.55,17.63,1185525.0
2016-04-06 12:15:00,17.64,17.69,17.64,17.69,3130575.0,17.64,17.69,17.64,17.69,3130575.0
2016-04-06 12:20:00,17.69,17.85,17.68,17.78,4118955.0,17.69,17.85,17.68,17.78,4118955.0
2016-04-06 12:25:00,17.78,17.82,17.74,17.79,2523960.0,17.78,17.82,17.74,17.79,2523960.0
2016-04-06 12:30:00,17.79,17.81,17.74,17.74,1939935.0,17.79,17.81,17.74,17.74,1939935.0
2016-04-06 12:35:00,17.74,17.75,17.68,17.69,2410665.0,17.74,17.75,17.68,17.69,2410665.0
2016-04-06 12:40:00,17.69,17.69,17.64,17.66,2711520.0,17.69,17.69,17.64,17.66,2711520.0
2016-04-06 12:45:00,17.66,17.72,17.65,17.67,1689150.0,17.66,17.72,17.65,17.67,1689150.0
2016-04-06 12:50:00,17.67,17.71,17.67,17.7,649920.0,17.67,17.71,17.67,17.7,649920.0
2016-04-06 12:55:00,17.7,17.75,17.67,17.7,1339335.0,17.7,17.75,17.67,17.7,1339335.0
2016-04-06 13:00:00,17.72,17.76,17.71,17.74,1984080.0,17.72,17.76,17.71,17.74,1984080.0
2016-04-06 13:05:00,17.74,17.76,17.7,17.74,677805.0,17.74,17.76,17.7,17.74,677805.0
2016-04-06 13:10:00,17.74,17.76,17.74,17.76,708750.0,17.74,17.76,17.74,17.76,708750.0
2016-04-06 13:15:00,17.75,17.76,17.68,17.68,1237095.0,17.75,17.76,17.68,17.68,1237095.0
2016-04-06 13:20:00,17.68,17.7,17.64,17.64,1055175.0,17.68,17.7,17.64,17.64,1055175.0
2016-04-06 13:25:00,17.65,17.67,17.61,17.61,997140.0,17.65,17.67,17.61,17.61,997140.0
2016-04-06 13:30:00,17.61,17.64,17.59,17.62,1421265.0,17.61,17.64,17.59,17.62,1421265.0
2016-04-06 13:35:00,17.62,17.65,17.61,17.65,659670.0,17.62,17.65,17.61,17.65,659670.0
2016-04-06 13:40:00,17.65,17.65,17.59,17.6,786900.0,17.65,17.65,17.59,17.6,786900.0
2016-04-06 13:45:00,17.6,17.65,17.6,17.62,439020.0,17.6,17.65,17.6,17.62,439020.0
2016-04-06 13:50:00,17.62,17.64,17.59,17.61,513225.0,17.62,17.64,17.59,17.61,513225.0
2016-04-06 13:55:00,17.61,17.63,17.52,17.55,1930800.0,17.61,17.63,17.52,17.55,1930800.0
2016-04-06 14:00:00,17.55,17.56,17.49,17.53,1452555.0,17.55,17.56,17.49,17.53,1452555.0
2016-04-06 14:05:00,17.53,17.64,17.53,17.63,1603140.0,17.53,17.64,17.53,17.63,1603140.0
2016-04-06 14:10:00,17.62,17.63,17.58,17.59,943965.0,17.62,17.63,17.58,17.59,943965.0
2016-04-06 14:15:00,17.58,17.65,17.58,17.63,1079475.0,17.58,17.65,17.58,17.63,1079475.0
2016-04-06 14:20:00,17.62,17.62,17.53,17.55,1681575.0,17.62,17.62,17.53,17.55,1681575.0
2016-04-06 14:25:00,17.55,17.57,17.47,17.48,2082225.0,17.55,17.57,17.47,17.48,2082225.0
2016-04-06 14:30:00,17.48,17.57,17.47,17.52,1465215.0,17.48,17.57,17.47,17.52,1465215.0
2016-04-06 14:35:00,17.52,17.56,17.52,17.55,711045.0,17.52,17.56,17.52,17.55,711045.0
2016-04-06 14:40:00,17.56,17.6,17.55,17.59,839040.0,17.56,17.6,17.55,17.59,839040.0
2016-04-06 14:45:00,17.59,17.59,17.56,17.58,425595.0,17.59,17.59,17.56,17.58,425595.0
2016-04-06 14:50:00,17.58,17.59,17.53,17.57,790335.0,17.58,17.59,17.53,17.57,790335.0
2016-04-06 14:55:00,17.58,17.63,17.56,17.6,1031985.0,17.58,17.63,17.56,17.6,1031985.0
2016-04-06 15:00:00,17.6,17.61,17.55,17.58,800820.0,17.6,17.61,17.55,17.58,800820.0
2016-04-06 15:05:00,17.59,17.6,17.56,17.57,752955.0,17.59,17.6,17.56,17.57,752955.0
2016-04-06 15:10:00,17.58,17.58,17.54,17.55,877980.0,17.58,17.58,17.54,17.55,877980.0
2016-04-06 15:15:00,17.55,17.63,17.54,17.62,1093230.0,17.55,17.63,17.54,17.62,1093230.0
2016-04-06 15:20:00,17.62,17.62,17.57,17.6,671970.0,17.62,17.62,17.57,17.6,671970.0
2016-04-06 15:25:00,17.6,17.62,17.59,17.62,810045.0,17.6,17.62,17.59,17.62,810045.0
2016-04-06 15:30:00,17.62,17.7,17.61,17.69,2460420.0,17.62,17.7,17.61,17.69,2460420.0
2016-04-06 15:35:00,17.7,17.72,17.69,17.71,1460970.0,17.7,17.72,17.69,17.71,1460970.0
2016-04-06 15:40:00,17.71,17.72,17.66,17.71,1466220.0,17.71,17.72,17.66,17.71,1466220.0
2016-04-06 15:45:00,17.71,17.72,17.69,17.72,1602630.0,17.71,17.72,17.69,17.72,1602630.0
2016-04-06 15:50:00,17.71,17.74,17.69,17.69,2502600.0,17.71,17.74,17.69,17.69,2502600.0
2016-04-06 15:55:00,17.69,17.71,17.63,17.7,3750480.0,17.69,17.71,17.63,17.7,3750480.0
2016-04-07 09:30:00,17.76,17.8,17.61,17.79,6020940.0,17.76,17.8,17.61,17.79,6020940.0
2016-04-07 09:35:00,17.8,17.96,17.7,17.83,4496280.0,17.8,17.96,17.7,17.83,4496280.0
2016-04-07 09:40:00,17.84,17.86,17.65,17.77,3069405.0,17.84,17.86,17.65,17.77,3069405.0
2016-04-07 09:45:00,17.75,17.77,17.61,17.67,3015495.0,17.75,17.77,17.61,17.67,3015495.0
2016-04-07 09:50:00,17.65,17.67,17.47,17.63,4330995.0,17.65,17.67,17.47,17.63,4330995.0
2016-04-07 09:55:00,17.63,17.7,17.57,17.68,1950555.0,17.63,17.7,17.57,17.68,1950555.0
2016-04-07 10:00:00,17.67,17.76,17.6,17.74,1862520.0,17.67,17.76,17.6,17.74,1862520.0
2016-04-07 10:05:00,17.74,17.86,17.72,17.81,1983420.0,17.74,17.86,17.72,17.81,1983420.0
2016-04-07 10:10:00,17.8,17.82,17.68,17.7,1867170.0,17.8,17.82,17.68,17.7,1867170.0
2016-04-07 10:15:00,17.71,17.71,17.6,17.64,1858875.0,17.71,17.71,17.6,17.64,1858875.0
2016-04-07 10:20:00,17.64,17.66,17.37,17.38,4999980.0,17.64,17.66,17.37,17.38,4999980.0
2016-04-07 10:25:00,17.38,17.46,17.25,17.3,5920185.0,17.38,17.46,17.25,17.3,5920185.0
2016-04-07 10:30:00,17.32,17.47,17.25,17.46,4016475.0,17.32,17.47,17.25,17.46,4016475.0
2016-04-07 10:35:00,17.44,17.51,17.4,17.44,2113290.0,17.44,17.51,17.4,17.44,2113290.0
2016-04-07 10:40:00,17.43,17.43,17.35,17.4,1197330.0,17.43,17.43,17.35,17.4,1197330.0
2016-04-07 10:45:00,17.4,17.44,17.32,17.33,1544670.0,17.4,17.44,17.32,17.33,1544670.0
2016-04-07 10:50:00,17.32,17.39,17.32,17.36,1176000.0,17.32,17.39,17.32,17.36,1176000.0
2016-04-07 10:55:00,17.36,17.37,17.28,17.29,1047045.0,17.36,17.37,17.28,17.29,1047045.0
2016-04-07 11:00:00,17.3,17.3,17.14,17.15,2590515.0,17.3,17.3,17.14,17.15,2590515.0
2016-04-07 11:05:00,17.16,17.25,17.14,17.19,1501920.0,17.16,17.25,17.14,17.19,1501920.0
2016-04-07 11:10:00,17.19,17.31,17.18,17.3,1051005.0,17.19,17.31,17.18,17.3,1051005.0
2016-04-07 11:15:00,17.31,17.35,17.3,17.3,1606380.0,17.31,17.35,17.3,17.3,1606380.0
2016-04-07 11:20:00,17.3,17.31,17.21,17.24,751320.0,17.3,17.31,17.21,17.24,751320.0
2016-04-07 11:25:00,17.24,17.32,17.22,17.32,668085.0,17.24,17.32,17.22,17.32,668085.0
2016-04-07 11:30:00,17.32,17.42,17.31,17.38,1899210.0,17.32,17.42,17.31,17.38,1899210.0
2016-04-07 11:35:00,17.39,17.45,17.36,17.37,1306350.0,17.39,17.45,17.36,17.37,1306350.0
2016-04-07 11:40:00,17.36,17.44,17.33,17.41,1049100.0,17.36,17.44,17.33,17.41,1049100.0
2016-04-07 11:45:00,17.42,17.42,17.3,17.34,847245.0,17.42,17.42,17.3,17.34,847245.0
2016-04-07 11:50:00,17.34,17.37,17.32,17.32,773625.0,17.34,17.37,17.32,17.32,773625.0
2016-04-07 11:55:00,17.33,17.35,17.3,17.32,886725.0,17.33,17.35,17.3,17.32,886725.0
2016-04-07 12:00:00,17.32,17.32,17.23,17.26,1178550.0,17.32,17.32,17.23,17.26,1178550.0
2016-04-07 12:05:00,17.26,17.32,17.22,17.32,770130.0,17.26,17.32,17.22,17.32,770130.0
2016-04-07 12:10:00,17.31,17.33,17.28,17.32,342060.0,17.31,17.33,17.28,17.32,342060.0
2016-04-07 12:15:00,17.31,17.32,17.24,17.26,302340.0,17.31,17.32,17.24,17.26,302340.0
2016-04-07 12:20:00,17.26,17.32,17.24,17.29,515085.0,17.26,17.32,17.24,17.29,515085.0
2016-04-07 12:25:00,17.3,17.32,17.27,17.32,412740.0,17.3,17.32,17.27,17.32,412740.0
2016-04-07 12:30:00,17.32,17.32,17.27,17.27,413385.0,17.32,17.32,17.27,17.27,413385.0
2016-04-07 12:35:00,17.29,17.34,17.27,17.33,469605.0,17.29,17.34,17.27,17.33,469605.0
2016-04-07 12:40:00,17.33,17.34,17.3,17.3,589980.0,17.33,17.34,17.3,17.3,589980.0
2016-04-07 12:45:00,17.3,17.31,17.25,17.28,584640.0,17.3,17.31,17.25,17.28,584640.0
2016-04-07 12:50:00,17.27,17.32,17.27,17.31,318390.0,17.27,17.32,17.27,17.31,318390.0
2016-04-07 12:55:00,17.31,17.33,17.28,17.3,622290.0,17.31,17.33,17.28,17.3,622290.0
2016-04-07 13:00:00,17.29,17.32,17.28,17.29,311610.0,17.29,17.32,17.28,17.29,311610.0
2016-04-07 13:05:00,17.28,17.31,17.27,17.31,338700.0,17.28,17.31,17.27,17.31,338700.0
2016-04-07 13:10:00,17.31,17.37,17.3,17.34,1246905.0,17.31,17.37,17.3,17.34,1246905.0
2016-04-07 13:15:00,17.34,17.34,17.32,17.33,502575.0,17.34,17.34,17.32,17.33,502575.0
2016-04-07 13:20:00,17.33,17.41,17.33,17.38,1199685.0,17.33,17.41,17.33,17.38,1199685.0
2016-04-07 13:25:00,17.38,17.39,17.31,17.32,588390.0,17.38,17.39,17.31,17.32,588390.0
2016-04-07 13:30:00,17.31,17.35,17.31,17.33,309885.0,17.31,17.35,17.31,17.33,309885.0
2016-04-07 13:35:00,17.32,17.34,17.32,17.32,253275.0,17.32,17.34,17.32,17.32,253275.0
2016-04-07 13:40:00,17.33,17.35,17.31,17.33,267780.0,17.33,17.35,17.31,17.33,267780.0
2016-04-07 13:45:00,17.33,17.34,17.23,17.25,1067055.0,17.33,17.34,17.23,17.25,1067055.0
2016-04-07 13:50:00,17.24,17.26,17.19,17.19,1094655.0,17.24,17.26,17.19,17.19,1094655.0
2016-04-07 13:55:00,17.2,17.22,17.16,17.17,887340.0,17.2,17.22,17.16,17.17,887340.0
2016-04-07 14:00:00,17.17,17.17,17.14,17.16,1004715.0,17.17,17.17,17.14,17.16,1004715.0
2016-04-07 14:05:00,17.17,17.21,17.15,17.19,781035.0,17.17,17.21,17.15,17.19,781035.0
2016-04-07 14:10:00,17.19,17.2,17.16,17.19,484155.0,17.19,17.2,17.16,17.19,484155.0
2016-04-07 14:15:00,17.19,17.19,17.15,17.16,444045.0,17.19,17.19,17.15,17.16,444045.0
2016-04-07 14:20:00,17.16,17.19,17.15,17.18,371070.0,17.16,17.19,17.15,17.18,371070.0
2016-04-07 14:25:00,17.18,17.2,17.15,17.16,690855.0,17.18,17.2,17.15,17.16,690855.0
2016-04-07 14:30:00,17.16,17.25,17.12,17.23,1580145.0,17.16,17.25,17.12,17.23,1580145.0
2016-04-07 14:35:00,17.23,17.24,17.2,17.21,471660.0,17.23,17.24,17.2,17.21,471660.0
2016-04-07 14:40:00,17.21,17.21,17.09,17.11,1238340.0,17.21,17.21,17.09,17.11,1238340.0
2016-04-07 14:45:00,17.11,17.13,17.04,17.05,1548735.0,17.11,17.13,17.04,17.05,1548735.0
2016-04-07 14:50:00,17.05,17.06,16.97,17.02,2158455.0,17.05,17.06,16.97,17.02,2158455.0
2016-04-07 14:55:00,17.02,17.05,16.97,17.0,1282785.0,17.02,17.05,16.97,17.0,1282785.0
2016-04-07 15:00:00,17.0,17.06,17.0,17.04,934515.0,17.0,17.06,17.0,17.04,934515.0
2016-04-07 15:05:00,17.04,17.13,17.04,17.12,1219695.0,17.04,17.13,17.04,17.12,1219695.0
2016-04-07 15:10:00,17.12,17.16,17.09,17.11,981810.0,17.12,17.16,17.09,17.11,981810.0
2016-04-07 15:15:00,17.11,17.11,17.05,17.06,704955.0,17.11,17.11,17.05,17.06,704955.0
2016-04-07 15:20:00,17.06,17.11,17.05,17.11,529425.0,17.06,17.11,17.05,17.11,529425.0
2016-04-07 15:25:00,17.1,17.12,17.05,17.08,786855.0,17.1,17.12,17.05,17.08,786855.0
2016-04-07 15:30:00,17.07,17.1,17.03,17.09,642750.0,17.07,17.1,17.03,17.09,642750.0
2016-04-07 15:35:00,17.08,17.09,17.04,17.07,831840.0,17.08,17.09,17.04,17.07,831840.0
2016-04-07 15:40:00,17.06,17.09,17.06,17.07,987750.0,17.06,17.09,17.06,17.07,987750.0
2016-04-07 15:45:00,17.07,17.11,17.07,17.11,1287225.0,17.07,17.11,17.07,17.11,1287225.0
2016-04-07 15:50:00,17.11,17.16,17.09,17.16,2280255.0,17.11,17.16,17.09,17.16,2280255.0
2016-04-07 15:55:00,17.16,17.16,17.11,17.15,3873525.0,17.16,17.16,17.11,17.15,3873525.0
2016-04-08 09:30:00,17.37,17.39,17.17,17.23,3728940.0,17.37,17.39,17.17,17.23,3728940.0
2016-04-08 09:35:00,17.22,17.35,17.19,17.25,2419860.0,17.22,17.35,17.19,17.25,2419860.0
2016-04-08 09:40:00,17.24,17.26,17.12,17.15,2202675.0,17.24,17.26,17.12,17.15,2202675.0
2016-04-08 09:45:00,17.13,17.18,17.07,17.1,1570590.0,17.13,17.18,17.07,17.1,1570590.0
2016-04-08 09:50:00,17.09,17.21,17.08,17.19,1515525.0,17.09,17.21,17.08,17.19,1515525.0
2016-04-08 09:55:00,17.19,17.29,17.15,17.29,1493370.0,17.19,17.29,17.15,17.29,1493370.0
2016-04-08 10:00:00,17.29,17.37,17.26,17.27,2312145.0,17.29,17.37,17.26,17.27,2312145.0
2016-04-08 10:05:00,17.27,17.27,17.15,17.19,1417395.0,17.27,17.27,17.15,17.19,1417395.0
2016-04-08 10:10:00,17.2,17.28,17.13,17.28,1088910.0,17.2,17.28,17.13,17.28,1088910.0
2016-04-08 10:15:00,17.26,17.29,17.11,17.12,1547445.0,17.26,17.29,17.11,17.12,1547445.0
2016-04-08 10:20:00,17.12,17.22,17.11,17.2,861375.0,17.12,17.22,17.11,17.2,861375.0
2016-04-08 10:25:00,17.19,17.24,17.17,17.18,601350.0,17.19,17.24,17.17,17.18,601350.0
2016-04-08 10:30:00,17.2,17.22,17.17,17.21,517605.0,17.2,17.22,17.17,17.21,517605.0
2016-04-08 10:35:00,17.2,17.3,17.2,17.24,1003050.0,17.2,17.3,17.2,17.24,1003050.0
2016-04-08 10:40:00,17.23,17.3,17.21,17.26,1258770.0,17.23,17.3,17.21,17.26,1258770.0
2016-04-08 10:45:00,17.27,17.33,17.24,17.31,1375920.0,17.27,17.33,17.24,17.31,1375920.0
2016-04-08 10:50:00,17.3,17.31,17.27,17.3,629370.0,17.3,17.31,17.27,17.3,629370.0
2016-04-08 10:55:00,17.3,17.32,17.24,17.27,910155.0,17.3,17.32,17.24,17.27,910155.0
2016-04-08 11:00:00,17.26,17.29,17.24,17.27,454185.0,17.26,17.29,17.24,17.27,454185.0
2016-04-08 11:05:00,17.28,17.33,17.28,17.29,818970.0,17.28,17.33,17.28,17.29,818970.0
2016-04-08 11:10:00,17.3,17.36,17.28,17.35,1426020.0,17.3,17.36,17.28,17.35,1426020.0
2016-04-08 11:15:00,17.36,17.36,17.31,17.31,1218060.0,17.36,17.36,17.31,17.31,1218060.0
2016-04-08 11:20:00,17.31,17.33,17.3,17.3,571905.0,17.31,17.33,17.3,17.3,571905.0
2016-04-08 11:25:00,17.3,17.35,17.27,17.35,589785.0,17.3,17.35,17.27,17.35,589785.0
2016-04-08 11:30:00,17.34,17.35,17.29,17.31,438390.0,17.34,17.35,17.29,17.31,438390.0
2016-04-08 11:35:00,17.31,17.34,17.27,17.28,1239735.0,17.31,17.34,17.27,17.28,1239735.0
2016-04-08 11:40:00,17.28,17.3,17.24,17.24,871590.0,17.28,17.3,17.24,17.24,871590.0
2016-04-08 11:45:00,17.25,17.26,17.21,17.21,703245.0,17.25,17.26,17.21,17.21,703245.0
2016-04-08 11:50:00,17.21,17.24,17.2,17.23,394380.0,17.21,17.24,17.2,17.23,394380.0
2016-04-08 11:55:00,17.23,17.24,17.21,17.23,459765.0,17.23,17.24,17.21,17.23,459765.0
2016-04-08 12:00:00,17.23,17.23,17.1,17.1,1520940.0,17.23,17.23,17.1,17.1,1520940.0
2016-04-08 12:05:00,17.1,17.1,17.04,17.07,1860900.0,17.1,17.1,17.04,17.07,1860900.0
2016-04-08 12:10:00,17.07,17.09,16.97,16.98,1966500.0,17.07,17.09,16.97,16.98,1966500.0
2016-04-08 12:15:00,16.98,16.99,16.9,16.92,1909800.0,16.98,16.99,16.9,16.92,1909800.0
2016-04-08 12:20:00,16.93,16.99,16.88,16.88,2387415.0,16.93,16.99,16.88,16.88,2387415.0
2016-04-08 12:25:00,16.88,16.89,16.77,16.77,2550705.0,16.88,16.89,16.77,16.77,2550705.0
2016-04-08 12:30:00,16.77,16.79,16.62,16.75,5054325.0,16.77,16.79,16.62,16.75,5054325.0
2016-04-08 12:35:00,16.75,16.78,16.69,16.76,1870620.0,16.75,16.78,16.69,16.76,1870620.0
2016-04-08 12:40:00,16.74,16.82,16.74,16.79,1496475.0,16.74,16.82,16.74,16.79,1496475.0
2016-04-08 12:45:00,16.79,16.81,16.72,16.73,1115940.0,16.79,16.81,16.72,16.73,1115940.0
2016-04-08 12:50:00,16.72,16.75,16.71,16.75,890085.0,16.72,16.75,16.71,16.75,890085.0
2016-04-08 12:55:00,16.76,16.79,16.75,16.77,677340.0,16.76,16.79,16.75,16.77,677340.0
2016-04-08 13:00:00,16.76,16.79,16.75,16.77,667275.0,16.76,16.79,16.75,16.77,667275.0
2016-04-08 13:05:00,16.77,16.77,16.67,16.68,996180.0,16.77,16.77,16.67,16.68,996180.0
2016-04-08 13:10:00,16.67,16.76,16.67,16.75,786525.0,16.67,16.76,16.67,16.75,786525.0
2016-04-08 13:15:00,16.75,16.75,16.68,16.68,791280.0,16.75,16.75,16.68,16.68,791280.0
2016-04-08 13:20:00,16.69,16.69,16.66,16.67,893745.0,16.69,16.69,16.66,16.67,893745.0
2016-04-08 13:25:00,16.67,16.68,16.64,16.67,1312710.0,16.67,16.68,16.64,16.67,1312710.0
2016-04-08 13:30:00,16.66,16.67,16.58,16.63,1391295.0,16.66,16.67,16.58,16.63,1391295.0
2016-04-08 13:35:00,16.63,16.71,16.63,16.68,883395.0,16.63,16.71,16.63,16.68,883395.0
2016-04-08 13:40:00,16.69,16.7,16.65,16.66,536190.0,16.69,16.7,16.65,16.66,536190.0
2016-04-08 13:45:00,16.66,16.67,16.65,16.65,321390.0,16.66,16.67,16.65,16.65,321390.0
2016-04-08 13:50:00,16.65,16.72,16.65,16.67,781605.0,16.65,16.72,16.65,16.67,781605.0
2016-04-08 13:55:00,16.68,16.7,16.67,16.68,1082325.0,16.68,16.7,16.67,16.68,1082325.0
2016-04-08 14:00:00,16.68,16.71,16.67,16.69,611085.0,16.68,16.71,16.67,16.69,611085.0
2016-04-08 14:05:00,16.69,16.73,16.69,16.72,1068555.0,16.69,16.73,16.69,16.72,1068555.0
2016-04-08 14:10:00,16.72,16.74,16.72,16.73,750285.0,16.72,16.74,16.72,16.73,750285.0
2016-04-08 14:15:00,16.73,16.73,16.68,16.68,1157145.0,16.73,16.73,16.68,16.68,1157145.0
2016-04-08 14:20:00,16.69,16.69,16.65,16.66,622155.0,16.69,16.69,16.65,16.66,622155.0
2016-04-08 14:25:00,16.66,16.67,16.64,16.66,806625.0,16.66,16.67,16.64,16.66,806625.0
2016-04-08 14:30:00,16.66,16.67,16.64,16.65,321735.0,16.66,16.67,16.64,16.65,321735.0
2016-04-08 14:35:00,16.66,16.66,16.63,16.64,345330.0,16.66,16.66,16.63,16.64,345330.0
2016-04-08 14:40:00,16.66,16.66,16.63,16.63,317085.0,16.66,16.66,16.63,16.63,317085.0
2016-04-08 14:45:00,16.63,16.69,16.62,16.68,590235.0,16.63,16.69,16.62,16.68,590235.0
2016-04-08 14:50:00,16.69,16.69,16.64,16.65,337140.0,16.69,16.69,16.64,16.65,337140.0
2016-04-08 14:55:00,16.64,16.66,16.63,16.65,394170.0,16.64,16.66,16.63,16.65,394170.0
2016-04-08 15:00:00,16.66,16.68,16.64,16.67,554430.0,16.66,16.68,16.64,16.67,554430.0
2016-04-08 15:05:00,16.67,16.69,16.64,16.66,451170.0,16.67,16.69,16.64,16.66,451170.0
2016-04-08 15:10:00,16.66,16.67,16.64,16.65,538815.0,16.66,16.67,16.64,16.65,538815.0
2016-04-08 15:15:00,16.65,16.67,16.59,16.61,1113375.0,16.65,16.67,16.59,16.61,1113375.0
2016-04-08 15:20:00,16.61,16.63,16.59,16.61,781470.0,16.61,16.63,16.59,16.61,781470.0
2016-04-08 15:25:00,16.61,16.62,16.59,16.6,814320.0,16.61,16.62,16.59,16.6,814320.0
2016-04-08 15:30:00,16.59,16.63,16.58,16.59,1065840.0,16.59,16.63,16.58,16.59,1065840.0
2016-04-08 15:35:00,16.59,16.6,16.53,16.56,1290135.0,16.59,16.6,16.53,16.56,1290135.0
2016-04-08 15:40:00,16.56,16.59,16.55,16.58,1239315.0,16.56,16.59,16.55,16.58,1239315.0
2016-04-08 15:45:00,16.58,16.62,16.58,16.61,1262220.0,16.58,16.62,16.58,16.61,1262220.0
2016-04-08 15:50:00,16.61,16.66,16.61,16.65,1738155.0,16.61,16.66,16.61,16.65,1738155.0
2016-04-08 15:55:00,16.66,16.67,16.65,16.67,3066030.0,16.66,16.67,16.65,16.67,3066030.0
2016-04-11 09:30:00,16.75,16.81,16.54,16.6,4372875.0,16.75,16.81,16.54,16.6,4372875.0
2016-04-11 09:35:00,16.58,16.59,16.41,16.49,2719770.0,16.58,16.59,16.41,16.49,2719770.0
2016-04-11 09:40:00,16.49,16.51,16.35,16.41,2142840.0,16.49,16.51,16.35,16.41,2142840.0
2016-04-11 09:45:00,16.4,16.58,16.39,16.5,1792515.0,16.4,16.58,16.39,16.5,1792515.0
2016-04-11 09:50:00,16.5,16.53,16.46,16.53,1246185.0,16.5,16.53,16.46,16.53,1246185.0
2016-04-11 09:55:00,16.53,16.71,16.53,16.69,2641185.0,16.53,16.71,16.53,16.69,2641185.0
2016-04-11 10:00:00,16.69,16.83,16.68,16.78,3366555.0,16.69,16.83,16.68,16.78,3366555.0
2016-04-11 10:05:00,16.8,16.96,16.75,16.9,3519525.0,16.8,16.96,16.75,16.9,3519525.0
2016-04-11 10:10:00,16.89,17.04,16.87,16.98,2902155.0,16.89,17.04,16.87,16.98,2902155.0
2016-04-11 10:15:00,16.97,17.03,16.95,17.02,1722090.0,16.97,17.03,16.95,17.02,1722090.0
2016-04-11 10:20:00,17.02,17.09,17.01,17.04,3005400.0,17.02,17.09,17.01,17.04,3005400.0
2016-04-11 10:25:00,17.04,17.11,17.03,17.1,2055405.0,17.04,17.11,17.03,17.1,2055405.0
2016-04-11 10:30:00,17.09,17.17,17.08,17.17,2531220.0,17.09,17.17,17.08,17.17,2531220.0
2016-04-11 10:35:00,17.16,17.27,17.16,17.24,3018525.0,17.16,17.27,17.16,17.24,3018525.0
2016-04-11 10:40:00,17.23,17.25,17.12,17.13,2727660.0,17.23,17.25,17.12,17.13,2727660.0
2016-04-11 10:45:00,17.13,17.2,17.1,17.18,1945455.0,17.13,17.2,17.1,17.18,1945455.0
2016-04-11 10:50:00,17.19,17.25,17.18,17.23,1743060.0,17.19,17.25,17.18,17.23,1743060.0
2016-04-11 10:55:00,17.24,17.24,17.09,17.1,1671375.0,17.24,17.24,17.09,17.1,1671375.0
2016-04-11 11:00:00,17.11,17.19,17.09,17.15,1380510.0,17.11,17.19,17.09,17.15,1380510.0
2016-04-11 11:05:00,17.14,17.17,17.1,17.12,800490.0,17.14,17.17,17.1,17.12,800490.0
2016-04-11 11:10:00,17.13,17.13,17.06,17.1,1700985.0,17.13,17.13,17.06,17.1,1700985.0
2016-04-11 11:15:00,17.1,17.13,17.07,17.11,636105.0,17.1,17.13,17.07,17.11,636105.0
2016-04-11 11:20:00,17.11,17.2,17.1,17.18,1266825.0,17.11,17.2,17.1,17.18,1266825.0
2016-04-11 11:25:00,17.18,17.19,17.13,17.16,789690.0,17.18,17.19,17.13,17.16,789690.0
2016-04-11 11:30:00,17.18,17.18,17.05,17.07,978975.0,17.18,17.18,17.05,17.07,978975.0
2016-04-11 11:35:00,17.07,17.11,17.06,17.09,554625.0,17.07,17.11,17.06,17.09,554625.0
2016-04-11 11:40:00,17.09,17.1,17.04,17.07,656925.0,17.09,17.1,17.04,17.07,656925.0
2016-04-11 11:45:00,17.06,17.1,17.05,17.1,492090.0,17.06,17.1,17.05,17.1,492090.0
2016-04-11 11:50:00,17.1,17.15,17.08,17.12,636675.0,17.1,17.15,17.08,17.12,636675.0
2016-04-11 11:55:00,17.11,17.13,17.09,17.13,408525.0,17.11,17.13,17.09,17.13,408525.0
2016-04-11 12:00:00,17.13,17.17,17.11,17.17,435465.0,17.13,17.17,17.11,17.17,435465.0
2016-04-11 12:05:00,17.17,17.18,17.1,17.11,639360.0,17.17,17.18,17.1,17.11,639360.0
2016-04-11 12:10:00,17.12,17.17,17.09,17.15,828585.0,17.12,17.17,17.09,17.15,828585.0
2016-04-11 12:15:00,17.15,17.21,17.15,17.2,1239585.0,17.15,17.21,17.15,17.2,1239585.0
2016-04-11 12:20:00,17.2,17.2,17.15,17.18,567090.0,17.2,17.2,17.15,17.18,567090.0
2016-04-11 12:25:00,17.18,17.19,17.13,17.14,602985.0,17.18,17.19,17.13,17.14,602985.0
2016-04-11 12:30:00,17.14,17.16,17.12,17.12,544290.0,17.14,17.16,17.12,17.12,544290.0
2016-04-11 12:35:00,17.12,17.14,17.06,17.06,954255.0,17.12,17.14,17.06,17.06,954255.0
2016-04-11 12:40:00,17.07,17.08,17.02,17.03,516210.0,17.07,17.08,17.02,17.03,516210.0
2016-04-11 12:45:00,17.03,17.06,16.98,17.01,1109355.0,17.03,17.06,16.98,17.01,1109355.0
2016-04-11 12:50:00,17.01,17.05,17.0,17.01,530475.0,17.01,17.05,17.0,17.01,530475.0
2016-04-11 12:55:00,17.0,17.08,17.0,17.05,961560.0,17.0,17.08,17.0,17.05,961560.0
2016-04-11 13:00:00,17.05,17.05,16.68,16.69,7521195.0,17.05,17.05,16.68,16.69,7521195.0
2016-04-11 13:05:00,16.69,16.78,16.66,16.77,3791565.0,16.69,16.78,16.66,16.77,3791565.0
2016-04-11 13:10:00,16.78,16.91,16.76,16.9,4014615.0,16.78,16.91,16.76,16.9,4014615.0
2016-04-11 13:15:00,16.9,16.98,16.9,16.92,2486760.0,16.9,16.98,16.9,16.92,2486760.0
2016-04-11 13:20:00,16.92,16.93,16.88,16.88,929325.0,16.92,16.93,16.88,16.88,929325.0
2016-04-11 13:25:00,16.89,16.89,16.78,16.78,1024020.0,16.89,16.89,16.78,16.78,1024020.0
2016-04-11 13:30:00,16.8,16.8,16.74,16.78,1177815.0,16.8,16.8,16.74,16.78,1177815.0
2016-04-11 13:35:00,16.78,16.78,16.69,16.7,1847205.0,16.78,16.78,16.69,16.7,1847205.0
2016-04-11 13:40:00,16.69,16.7,16.63,16.65,1565250.0,16.69,16.7,16.63,16.65,1565250.0
2016-04-11 13:45:00,16.64,16.67,16.59,16.67,1851465.0,16.64,16.67,16.59,16.67,1851465.0
2016-04-11 13:50:00,16.65,16.72,16.61,16.63,1271490.0,16.65,16.72,16.61,16.63,1271490.0
2016-04-11 13:55:00,16.63,16.69,16.61,16.63,1413510.0,16.63,16.69,16.61,16.63,1413510.0
2016-04-11 14:00:00,16.63,16.64,16.54,16.55,1505355.0,16.63,16.64,16.54,16.55,1505355.0
2016-04-11 14:05:00,16.55,16.57,16.52,16.54,1182705.0,16.55,16.57,16.52,16.54,1182705.0
2016-04-11 14:10:00,16.54,16.65,16.53,16.64,1137525.0,16.54,16.65,16.53,16.64,1137525.0
2016-04-11 14:15:00,16.64,16.72,16.6,16.72,1551255.0,16.64,16.72,16.6,16.72,1551255.0
2016-04-11 14:20:00,16.71,16.73,16.67,16.69,1051380.0,16.71,16.73,16.67,16.69,1051380.0
2016-04-11 14:25:00,16.69,16.71,16.65,16.68,399405.0,16.69,16.71,16.65,16.68,399405.0
2016-04-11 14:30:00,16.67,16.67,16.61,16.63,561210.0,16.67,16.67,16.61,16.63,561210.0
2016-04-11 14:35:00,16.65,16.69,16.63,16.68,505980.0,16.65,16.69,16.63,16.68,505980.0
2016-04-11 14:40:00,16.69,16.72,16.67,16.69,910965.0,16.69,16.72,16.67,16.69,910965.0
2016-04-11 14:45:00,16.69,16.69,16.66,16.68,710640.0,16.69,16.69,16.66,16.68,710640.0
2016-04-11 14:50:00,16.68,16.73,16.67,16.73,1190805.0,16.68,16.73,16.67,16.73,1190805.0
2016-04-11 14:55:00,16.73,16.82,16.73,16.8,1979985.0,16.73,16.82,16.73,16.8,1979985.0
2016-04-11 15:00:00,16.81,16.82,16.73,16.75,1208985.0,16.81,16.82,16.73,16.75,1208985.0
2016-04-11 15:05:00,16.75,16.77,16.72,16.74,582315.0,16.75,16.77,16.72,16.74,582315.0
2016-04-11 15:10:00,16.74,16.75,16.69,16.73,567285.0,16.74,16.75,16.69,16.73,567285.0
2016-04-11 15:15:00,16.72,16.73,16.68,16.69,869850.0,16.72,16.73,16.68,16.69,869850.0
2016-04-11 15:20:00,16.69,16.73,16.68,16.71,564765.0,16.69,16.73,16.68,16.71,564765.0
2016-04-11 15:25:00,16.71,16.73,16.67,16.67,457530.0,16.71,16.73,16.67,16.67,457530.0
2016-04-11 15:30:00,16.69,16.7,16.66,16.67,935430.0,16.69,16.7,16.66,16.67,935430.0
2016-04-11 15:35:00,16.67,16.71,16.66,16.69,816570.0,16.67,16.71,16.66,16.69,816570.0
2016-04-11 15:40:00,16.68,16.71,16.65,16.69,674835.0,16.68,16.71,16.65,16.69,674835.0
2016-04-11 15:45:00,16.68,16.7,16.67,16.68,592065.0,16.68,16.7,16.67,16.68,592065.0
2016-04-11 15:50:00,16.69,16.7,16.65,16.67,1239345.0,16.69,16.7,16.65,16.67,1239345.0
2016-04-11 15:55:00,16.68,16.69,16.64,16.66,2617860.0,16.68,16.69,16.64,16.66,2617860.0
2016-04-12 09:30:00,16.63,16.65,16.48,16.51,2335410.0,16.63,16.65,16.48,16.51,2335410.0
2016-04-12 09:35:00,16.53,16.79,16.51,16.7,3045885.0,16.53,16.79,16.51,16.7,3045885.0
2016-04-12 09:40:00,16.69,16.7,16.61,16.66,1502940.0,16.69,16.7,16.61,16.66,1502940.0
2016-04-12 09:45:00,16.65,16.73,16.62,16.69,1461660.0,16.65,16.73,16.62,16.69,1461660.0
2016-04-12 09:50:00,16.69,16.76,16.64,16.64,1793625.0,16.69,16.76,16.64,16.64,1793625.0
2016-04-12 09:55:00,16.64,16.67,16.55,16.65,2109045.0,16.64,16.67,16.55,16.65,2109045.0
2016-04-12 10:00:00,16.64,16.73,16.62,16.66,1441980.0,16.64,16.73,16.62,16.66,1441980.0
2016-04-12 10:05:00,16.65,16.67,16.59,16.6,1105545.0,16.65,16.67,16.59,16.6,1105545.0
2016-04-12 10:10:00,16.59,16.6,16.52,16.54,1390695.0,16.59,16.6,16.52,16.54,1390695.0
2016-04-12 10:15:00,16.55,16.55,16.42,16.47,1835445.0,16.55,16.55,16.42,16.47,1835445.0
2016-04-12 10:20:00,16.47,16.49,16.4,16.42,1554075.0,16.47,16.49,16.4,16.42,1554075.0
2016-04-12 10:25:00,16.41,16.48,16.4,16.47,1091280.0,16.41,16.48,16.4,16.47,1091280.0
2016-04-12 10:30:00,16.47,16.58,16.46,16.52,978660.0,16.47,16.58,16.46,16.52,978660.0
2016-04-12 10:35:00,16.53,16.57,16.47,16.5,761025.0,16.53,16.57,16.47,16.5,761025.0
2016-04-12 10:40:00,16.5,16.57,16.5,16.57,569025.0,16.5,16.57,16.5,16.57,569025.0
2016-04-12 10:45:00,16.56,16.59,16.52,16.56,819255.0,16.56,16.59,16.52,16.56,819255.0
2016-04-12 10:50:00,16.56,16.61,16.56,16.56,991500.0,16.56,16.61,16.56,16.56,991500.0
2016-04-12 10:55:00,16.56,16.61,16.54,16.58,724095.0,16.56,16.61,16.54,16.58,724095.0
2016-04-12 11:00:00,16.58,16.61,16.54,16.54,619965.0,16.58,16.61,16.54,16.54,619965.0
2016-04-12 11:05:00,16.55,16.58,16.5,16.58,526020.0,16.55,16.58,16.5,16.58,526020.0
2016-04-12 11:10:00,16.56,16.6,16.52,16.52,611175.0,16.56,16.6,16.52,16.52,611175.0
2016-04-12 11:15:00,16.54,16.56,16.51,16.55,514695.0,16.54,16.56,16.51,16.55,514695.0
2016-04-12 11:20:00,16.56,16.58,16.53,16.53,636825.0,16.56,16.58,16.53,16.53,636825.0
2016-04-12 11:25:00,16.53,16.54,16.49,16.51,629295.0,16.53,16.54,16.49,16.51,629295.0
2016-04-12 11:30:00,16.51,16.55,16.5,16.53,473685.0,16.51,16.55,16.5,16.53,473685.0
2016-04-12 11:35:00,16.52,16.54,16.51,16.51,469125.0,16.52,16.54,16.51,16.51,469125.0
2016-04-12 11:40:00,16.52,16.55,16.51,16.51,432855.0,16.52,16.55,16.51,16.51,432855.0
2016-04-12 11:45:00,16.52,16.54,16.5,16.5,356685.0,16.52,16.54,16.5,16.5,356685.0
2016-04-12 11:50:00,16.52,16.54,16.49,16.51,678945.0,16.52,16.54,16.49,16.51,678945.0
2016-04-12 11:55:00,16.52,16.52,16.48,16.48,627525.0,16.52,16.52,16.48,16.48,627525.0
2016-04-12 12:00:00,16.48,16.51,16.47,16.48,293010.0,16.48,16.51,16.47,16.48,293010.0
2016-04-12 12:05:00,16.49,16.5,16.46,16.46,393705.0,16.49,16.5,16.46,16.46,393705.0
2016-04-12 12:10:00,16.46,16.48,16.45,16.47,251250.0,16.46,16.48,16.45,16.47,251250.0
2016-04-12 12:15:00,16.46,16.47,16.42,16.43,342810.0,16.46,16.47,16.42,16.43,342810.0
2016-04-12 12:20:00,16.42,16.43,16.41,16.43,667575.0,16.42,16.43,16.41,16.43,667575.0
2016-04-12 12:25:00,16.43,16.46,16.42,16.44,345405.0,16.43,16.46,16.42,16.44,345405.0
2016-04-12 12:30:00,16.44,16.47,16.43,16.45,441870.0,16.44,16.47,16.43,16.45,441870.0
2016-04-12 12:35:00,16.46,16.47,16.43,16.44,492750.0,16.46,16.47,16.43,16.44,492750.0
2016-04-12 12:40:00,16.44,16.44,16.38,16.41,1008030.0,16.44,16.44,16.38,16.41,1008030.0
2016-04-12 12:45:00,16.41,16.43,16.38,16.38,865440.0,16.41,16.43,16.38,16.38,865440.0
2016-04-12 12:50:00,16.38,16.4,16.37,16.39,403380.0,16.38,16.4,16.37,16.39,403380.0
2016-04-12 12:55:00,16.39,16.39,16.36,16.36,418425.0,16.39,16.39,16.36,16.36,418425.0
2016-04-12 13:00:00,16.37,16.38,16.34,16.34,579450.0,16.37,16.38,16.34,16.34,579450.0
2016-04-12 13:05:00,16.34,16.35,16.28,16.29,1392870.0,16.34,16.35,16.28,16.29,1392870.0
2016-04-12 13:10:00,16.3,16.31,16.25,16.25,961155.0,16.3,16.31,16.25,16.25,961155.0
2016-04-12 13:15:00,16.26,16.28,16.24,16.25,896865.0,16.26,16.28,16.24,16.25,896865.0
2016-04-12 13:20:00,16.25,16.34,16.25,16.33,1419600.0,16.25,16.34,16.25,16.33,1419600.0
2016-04-12 13:25:00,16.33,16.35,16.28,16.31,815685.0,16.33,16.35,16.28,16.31,815685.0
2016-04-12 13:30:00,16.31,16.37,16.3,16.33,907875.0,16.31,16.37,16.3,16.33,907875.0
2016-04-12 13:35:00,16.32,16.38,16.32,16.36,843885.0,16.32,16.38,16.32,16.36,843885.0
2016-04-12 13:40:00,16.36,16.37,16.33,16.34,601575.0,16.36,16.37,16.33,16.34,601575.0
2016-04-12 13:45:00,16.32,16.38,16.32,16.34,742410.0,16.32,16.38,16.32,16.34,742410.0
2016-04-12 13:50:00,16.34,16.36,16.32,16.33,305055.0,16.34,16.36,16.32,16.33,305055.0
2016-04-12 13:55:00,16.34,16.43,16.34,16.43,915195.0,16.34,16.43,16.34,16.43,915195.0
2016-04-12 14:00:00,16.44,16.45,16.4,16.42,951540.0,16.44,16.45,16.4,16.42,951540.0
2016-04-12 14:05:00,16.44,16.5,16.43,16.5,1534680.0,16.44,16.5,16.43,16.5,1534680.0
2016-04-12 14:10:00,16.49,16.53,16.47,16.49,1544610.0,16.49,16.53,16.47,16.49,1544610.0
2016-04-12 14:15:00,16.49,16.51,16.47,16.49,577200.0,16.49,16.51,16.47,16.49,577200.0
2016-04-12 14:20:00,16.49,16.62,16.49,16.6,2353395.0,16.49,16.62,16.49,16.6,2353395.0
2016-04-12 14:25:00,16.6,16.61,16.57,16.59,1469340.0,16.6,16.61,16.57,16.59,1469340.0
2016-04-12 14:30:00,16.59,16.6,16.57,16.57,1774440.0,16.59,16.6,16.57,16.57,1774440.0
2016-04-12 14:35:00,16.57,16.59,16.53,16.56,923655.0,16.57,16.59,16.53,16.56,923655.0
2016-04-12 14:40:00,16.57,16.63,16.56,16.63,822720.0,16.57,16.63,16.56,16.63,822720.0
2016-04-12 14:45:00,16.63,16.63,16.59,16.63,629085.0,16.63,16.63,16.59,16.63,629085.0
2016-04-12 14:50:00,16.62,16.63,16.55,16.58,573075.0,16.62,16.63,16.55,16.58,573075.0
2016-04-12 14:55:00,16.58,16.59,16.55,16.56,378840.0,16.58,16.59,16.55,16.56,378840.0
2016-04-12 15:00:00,16.56,16.58,16.55,16.57,494865.0,16.56,16.58,16.55,16.57,494865.0
2016-04-12 15:05:00,16.57,16.58,16.49,16.52,1008015.0,16.57,16.58,16.49,16.52,1008015.0
2016-04-12 15:10:00,16.52,16.56,16.49,16.53,550230.0,16.52,16.56,16.49,16.53,550230.0
2016-04-12 15:15:00,16.54,16.56,16.53,16.53,230955.0,16.54,16.56,16.53,16.53,230955.0
2016-04-12 15:20:00,16.54,16.57,16.54,16.55,600480.0,16.54,16.57,16.54,16.55,600480.0
2016-04-12 15:25:00,16.55,16.55,16.49,16.53,500895.0,16.55,16.55,16.49,16.53,500895.0
2016-04-12 15:30:00,16.53,16.53,16.5,16.51,405255.0,16.53,16.53,16.5,16.51,405255.0
2016-04-12 15:35:00,16.51,16.52,16.5,16.51,499425.0,16.51,16.52,16.5,16.51,499425.0
2016-04-12 15:40:00,16.5,16.52,16.5,16.51,876315.0,16.5,16.52,16.5,16.51,876315.0
2016-04-12 15:45:00,16.51,16.52,16.45,16.45,717435.0,16.51,16.52,16.45,16.45,717435.0
2016-04-12 15:50:00,16.46,16.49,16.45,16.49,2092050.0,16.46,16.49,16.45,16.49,2092050.0
2016-04-12 15:55:00,16.49,16.53,16.48,16.52,2150685.0,16.49,16.53,16.48,16.52,2150685.0
2016-04-13 09:30:00,16.57,16.7,16.49,16.67,2000790.0,16.57,16.7,16.49,16.67,2000790.0
2016-04-13 09:35:00,16.66,16.76,16.64,16.75,1625070.0,16.66,16.76,16.64,16.75,1625070.0
2016-04-13 09:40:00,16.74,16.75,16.61,16.69,1094940.0,16.74,16.75,16.61,16.69,1094940.0
2016-04-13 09:45:00,16.68,16.72,16.64,16.68,823740.0,16.68,16.72,16.64,16.68,823740.0
2016-04-13 09:50:00,16.71,16.73,16.67,16.72,725700.0,16.71,16.73,16.67,16.72,725700.0
2016-04-13 09:55:00,16.71,16.81,16.71,16.79,2487000.0,16.71,16.81,16.71,16.79,2487000.0
2016-04-13 10:00:00,16.8,16.81,16.76,16.79,1397220.0,16.8,16.81,16.76,16.79,1397220.0
2016-04-13 10:05:00,16.79,16.82,16.73,16.76,2041080.0,16.79,16.82,16.73,16.76,2041080.0
2016-04-13 10:10:00,16.78,16.81,16.76,16.78,1205805.0,16.78,16.81,16.76,16.78,1205805.0
2016-04-13 10:15:00,16.78,16.81,16.76,16.77,852540.0,16.78,16.81,16.76,16.77,852540.0
2016-04-13 10:20:00,16.78,16.79,16.73,16.75,1192335.0,16.78,16.79,16.73,16.75,1192335.0
2016-04-13 10:25:00,16.76,16.83,16.75,16.82,1325445.0,16.76,16.83,16.75,16.82,1325445.0
2016-04-13 10:30:00,16.83,16.88,16.81,16.84,2233020.0,16.83,16.88,16.81,16.84,2233020.0
2016-04-13 10:35:00,16.84,16.86,16.77,16.78,910125.0,16.84,16.86,16.77,16.78,910125.0
2016-04-13 10:40:00,16.78,16.85,16.78,16.84,659025.0,16.78,16.85,16.78,16.84,659025.0
2016-04-13 10:45:00,16.84,16.85,16.81,16.83,754815.0,16.84,16.85,16.81,16.83,754815.0
2016-04-13 10:50:00,16.82,16.83,16.79,16.81,389985.0,16.82,16.83,16.79,16.81,389985.0
2016-04-13 10:55:00,16.81,16.83,16.68,16.68,1397310.0,16.81,16.83,16.68,16.68,1397310.0
2016-04-13 11:00:00,16.68,16.73,16.67,16.69,648435.0,16.68,16.73,16.67,16.69,648435.0
2016-04-13 11:05:00,16.69,16.73,16.69,16.71,560940.0,16.69,16.73,16.69,16.71,560940.0
2016-04-13 11:10:00,16.71,16.72,16.69,16.71,440925.0,16.71,16.72,16.69,16.71,440925.0
2016-04-13 11:15:00,16.71,16.75,16.71,16.75,364980.0,16.71,16.75,16.71,16.75,364980.0
2016-04-13 11:20:00,16.76,16.77,16.73,16.75,455985.0,16.76,16.77,16.73,16.75,455985.0
2016-04-13 11:25:00,16.75,16.77,16.74,16.76,289935.0,16.75,16.77,16.74,16.76,289935.0
2016-04-13 11:30:00,16.76,16.78,16.74,16.76,556320.0,16.76,16.78,16.74,16.76,556320.0
2016-04-13 11:35:00,16.77,16.77,16.73,16.77,390780.0,16.77,16.77,16.73,16.77,390780.0
2016-04-13 11:40:00,16.78,16.79,16.75,16.78,436680.0,16.78,16.79,16.75,16.78,436680.0
2016-04-13 11:45:00,16.77,16.79,16.75,16.76,511935.0,16.77,16.79,16.75,16.76,511935.0
2016-04-13 11:50:00,16.76,16.78,16.75,16.75,590340.0,16.76,16.78,16.75,16.75,590340.0
2016-04-13 11:55:00,16.75,16.78,16.75,16.77,415890.0,16.75,16.78,16.75,16.77,415890.0
2016-04-13 12:00:00,16.78,16.79,16.75,16.77,337410.0,16.78,16.79,16.75,16.77,337410.0
2016-04-13 12:05:00,16.77,16.78,16.75,16.76,152625.0,16.77,16.78,16.75,16.76,152625.0
2016-04-13 12:10:00,16.76,16.8,16.76,16.77,445335.0,16.76,16.8,16.76,16.77,445335.0
2016-04-13 12:15:00,16.77,16.78,16.76,16.78,452010.0,16.77,16.78,16.76,16.78,452010.0
2016-04-13 12:20:00,16.78,16.78,16.76,16.77,152295.0,16.78,16.78,16.76,16.77,152295.0
2016-04-13 12:25:00,16.77,16.78,16.76,16.78,317040.0,16.77,16.78,16.76,16.78,317040.0
2016-04-13 12:30:00,16.78,16.79,16.77,16.78,331110.0,16.78,16.79,16.77,16.78,331110.0
2016-04-13 12:35:00,16.78,16.78,16.77,16.78,224040.0,16.78,16.78,16.77,16.78,224040.0
2016-04-13 12:40:00,16.77,16.81,16.77,16.81,483930.0,16.77,16.81,16.77,16.81,483930.0
2016-04-13 12:45:00,16.81,16.84,16.8,16.82,783795.0,16.81,16.84,16.8,16.82,783795.0
2016-04-13 12:50:00,16.82,16.84,16.81,16.84,558930.0,16.82,16.84,16.81,16.84,558930.0
2016-04-13 12:55:00,16.83,16.85,16.82,16.83,517350.0,16.83,16.85,16.82,16.83,517350.0
2016-04-13 13:00:00,16.83,16.84,16.8,16.84,424740.0,16.83,16.84,16.8,16.84,424740.0
2016-04-13 13:05:00,16.84,16.84,16.79,16.81,416055.0,16.84,16.84,16.79,16.81,416055.0
2016-04-13 13:10:00,16.8,16.83,16.79,16.83,327675.0,16.8,16.83,16.79,16.83,327675.0
2016-04-13 13:15:00,16.82,16.84,16.81,16.83,460335.0,16.82,16.84,16.81,16.83,460335.0
2016-04-13 13:20:00,16.83,16.88,16.82,16.87,777570.0,16.83,16.88,16.82,16.87,777570.0
2016-04-13 13:25:00,16.87,16.88,16.85,16.87,375705.0,16.87,16.88,16.85,16.87,375705.0
2016-04-13 13:30:00,16.87,16.88,16.84,16.86,672915.0,16.87,16.88,16.84,16.86,672915.0
2016-04-13 13:35:00,16.85,16.9,16.85,16.9,515520.0,16.85,16.9,16.85,16.9,515520.0
2016-04-13 13:40:00,16.9,16.91,16.88,16.9,409500.0,16.9,16.91,16.88,16.9,409500.0
2016-04-13 13:45:00,16.9,16.91,16.88,16.89,360600.0,16.9,16.91,16.88,16.89,360600.0
2016-04-13 13:50:00,16.9,16.92,16.89,16.91,399075.0,16.9,16.92,16.89,16.91,399075.0
2016-04-13 13:55:00,16.92,16.93,16.87,16.87,481575.0,16.92,16.93,16.87,16.87,481575.0
2016-04-13 14:00:00,16.88,16.89,16.85,16.87,342060.0,16.88,16.89,16.85,16.87,342060.0
2016-04-13 14:05:00,16.87,16.91,16.86,16.91,387705.0,16.87,16.91,16.86,16.91,387705.0
2016-04-13 14:10:00,16.92,16.95,16.91,16.91,788895.0,16.92,16.95,16.91,16.91,788895.0
2016-04-13 14:15:00,16.91,16.93,16.91,16.92,395295.0,16.91,16.93,16.91,16.92,395295.0
2016-04-13 14:20:00,16.92,16.93,16.89,16.92,332235.0,16.92,16.93,16.89,16.92,332235.0
2016-04-13 14:25:00,16.92,16.92,16.7,16.78,4221030.0,16.92,16.92,16.7,16.78,4221030.0
2016-04-13 14:30:00,16.77,16.85,16.76,16.83,989880.0,16.77,16.85,16.76,16.83,989880.0
2016-04-13 14:35:00,16.83,16.86,16.81,16.81,604995.0,16.83,16.86,16.81,16.81,604995.0
2016-04-13 14:40:00,16.81,16.86,16.79,16.85,786615.0,16.81,16.86,16.79,16.85,786615.0
2016-04-13 14:45:00,16.86,16.86,16.83,16.85,540000.0,16.86,16.86,16.83,16.85,540000.0
2016-04-13 14:50:00,16.85,16.86,16.84,16.85,450675.0,16.85,16.86,16.84,16.85,450675.0
2016-04-13 14:55:00,16.85,16.89,16.84,16.88,386520.0,16.85,16.89,16.84,16.88,386520.0
2016-04-13 15:00:00,16.88,16.92,16.87,16.92,654840.0,16.88,16.92,16.87,16.92,654840.0
2016-04-13 15:05:00,16.91,16.98,16.91,16.97,1256820.0,16.91,16.98,16.91,16.97,1256820.0
2016-04-13 15:10:00,16.96,16.99,16.94,16.97,1043370.0,16.96,16.99,16.94,16.97,1043370.0
2016-04-13 15:15:00,16.97,16.98,16.94,16.96,858525.0,16.97,16.98,16.94,16.96,858525.0
2016-04-13 15:20:00,16.97,16.97,16.95,16.96,506175.0,16.97,16.97,16.95,16.96,506175.0
2016-04-13 15:25:00,16.96,17.01,16.96,16.99,1989300.0,16.96,17.01,16.96,16.99,1989300.0
2016-04-13 15:30:00,16.99,17.03,16.97,17.01,1177680.0,16.99,17.03,16.97,17.01,1177680.0
2016-04-13 15:35:00,17.01,17.01,16.97,16.98,877110.0,17.01,17.01,16.97,16.98,877110.0
2016-04-13 15:40:00,16.98,16.99,16.94,16.98,838110.0,16.98,16.99,16.94,16.98,838110.0
2016-04-13 15:45:00,16.98,17.01,16.97,16.99,819900.0,16.98,17.01,16.97,16.99,819900.0
2016-04-13 15:50:00,16.99,16.99,16.95,16.98,1101390.0,16.99,16.99,16.95,16.98,1101390.0
2016-04-13 15:55:00,16.98,17.01,16.96,16.97,2205600.0,16.98,17.01,16.96,16.97,2205600.0
2016-04-14 09:30:00,16.87,17.05,16.87,17.03,2476350.0,16.87,17.05,16.87,17.03,2476350.0
2016-04-14 09:35:00,17.0,17.02,16.9,16.96,1011225.0,17.0,17.02,16.9,16.96,1011225.0
2016-04-14 09:40:00,16.98,17.12,16.96,17.11,2165325.0,16.98,17.12,16.96,17.11,2165325.0
2016-04-14 09:45:00,17.12,17.12,17.02,17.05,1420170.0,17.12,17.12,17.02,17.05,1420170.0
2016-04-14 09:50:00,17.04,17.05,16.91,16.94,1465230.0,17.04,17.05,16.91,16.94,1465230.0
2016-04-14 09:55:00,16.93,16.97,16.9,16.93,1289115.0,16.93,16.97,16.9,16.93,1289115.0
2016-04-14 10:00:00,16.93,17.0,16.91,17.0,1192665.0,16.93,17.0,16.91,17.0,1192665.0
2016-04-14 10:05:00,17.0,17.01,16.96,17.01,1243260.0,17.0,17.01,16.96,17.01,1243260.0
2016-04-14 10:10:00,17.01,17.1,17.01,17.04,1704690.0,17.01,17.1,17.01,17.04,1704690.0
2016-04-14 10:15:00,17.04,17.1,17.02,17.07,933150.0,17.04,17.1,17.02,17.07,933150.0
2016-04-14 10:20:00,17.07,17.09,17.05,17.06,620970.0,17.07,17.09,17.05,17.06,620970.0
2016-04-14 10:25:00,17.05,17.06,17.03,17.05,702900.0,17.05,17.06,17.03,17.05,702900.0
2016-04-14 10:30:00,17.05,17.08,17.04,17.04,997395.0,17.05,17.08,17.04,17.04,997395.0
2016-04-14 10:35:00,17.04,17.05,16.94,16.94,960450.0,17.04,17.05,16.94,16.94,960450.0
2016-04-14 10:40:00,16.94,16.97,16.93,16.94,962850.0,16.94,16.97,16.93,16.94,962850.0
2016-04-14 10:45:00,16.93,16.94,16.87,16.9,1120125.0,16.93,16.94,16.87,16.9,1120125.0
2016-04-14 10:50:00,16.9,16.95,16.89,16.93,768675.0,16.9,16.95,16.89,16.93,768675.0
2016-04-14 10:55:00,16.92,16.92,16.85,16.87,916320.0,16.92,16.92,16.85,16.87,916320.0
2016-04-14 11:00:00,16.87,16.89,16.85,16.88,529125.0,16.87,16.89,16.85,16.88,529125.0
2016-04-14 11:05:00,16.88,16.89,16.85,16.87,815040.0,16.88,16.89,16.85,16.87,815040.0
2016-04-14 11:10:00,16.88,16.9,16.86,16.86,553245.0,16.88,16.9,16.86,16.86,553245.0
2016-04-14 11:15:00,16.85,16.88,16.82,16.82,678810.0,16.85,16.88,16.82,16.82,678810.0
2016-04-14 11:20:00,16.83,16.84,16.78,16.82,966735.0,16.83,16.84,16.78,16.82,966735.0
2016-04-14 11:25:00,16.82,16.87,16.8,16.86,852150.0,16.82,16.87,16.8,16.86,852150.0
2016-04-14 11:30:00,16.86,16.92,16.86,16.92,920745.0,16.86,16.92,16.86,16.92,920745.0
2016-04-14 11:35:00,16.91,16.92,16.88,16.9,522255.0,16.91,16.92,16.88,16.9,522255.0
2016-04-14 11:40:00,16.89,16.91,16.86,16.89,455850.0,16.89,16.91,16.86,16.89,455850.0
2016-04-14 11:45:00,16.88,16.93,16.88,16.93,594510.0,16.88,16.93,16.88,16.93,594510.0
2016-04-14 11:50:00,16.93,16.93,16.89,16.91,214230.0,16.93,16.93,16.89,16.91,214230.0
2016-04-14 11:55:00,16.9,16.91,16.87,16.89,296985.0,16.9,16.91,16.87,16.89,296985.0
2016-04-14 12:00:00,16.88,16.89,16.86,16.88,178710.0,16.88,16.89,16.86,16.88,178710.0
2016-04-14 12:05:00,16.88,16.9,16.84,16.84,529140.0,16.88,16.9,16.84,16.84,529140.0
2016-04-14 12:10:00,16.84,16.88,16.84,16.86,1006260.0,16.84,16.88,16.84,16.86,1006260.0
2016-04-14 12:15:00,16.85,16.88,16.85,16.88,555765.0,16.85,16.88,16.85,16.88,555765.0
2016-04-14 12:20:00,16.87,16.87,16.83,16.84,375240.0,16.87,16.87,16.83,16.84,375240.0
2016-04-14 12:25:00,16.84,16.85,16.79,16.8,573225.0,16.84,16.85,16.79,16.8,573225.0
2016-04-14 12:30:00,16.8,16.8,16.75,16.78,1032585.0,16.8,16.8,16.75,16.78,1032585.0
2016-04-14 12:35:00,16.77,16.82,16.77,16.81,863775.0,16.77,16.82,16.77,16.81,863775.0
2016-04-14 12:40:00,16.82,16.86,16.79,16.86,760035.0,16.82,16.86,16.79,16.86,760035.0
2016-04-14 12:45:00,16.85,16.87,16.83,16.85,888495.0,16.85,16.87,16.83,16.85,888495.0
2016-04-14 12:50:00,16.83,16.85,16.82,16.83,353355.0,16.83,16.85,16.82,16.83,353355.0
2016-04-14 12:55:00,16.83,16.84,16.81,16.82,326025.0,16.83,16.84,16.81,16.82,326025.0
2016-04-14 13:00:00,16.82,16.83,16.8,16.83,479790.0,16.82,16.83,16.8,16.83,479790.0
2016-04-14 13:05:00,16.83,16.85,16.82,16.83,414270.0,16.83,16.85,16.82,16.83,414270.0
2016-04-14 13:10:00,16.83,16.83,16.79,16.79,819765.0,16.83,16.83,16.79,16.79,819765.0
2016-04-14 13:15:00,16.78,16.79,16.76,16.76,635055.0,16.78,16.79,16.76,16.76,635055.0
2016-04-14 13:20:00,16.76,16.79,16.74,16.78,342540.0,16.76,16.79,16.74,16.78,342540.0
2016-04-14 13:25:00,16.78,16.81,16.77,16.81,411825.0,16.78,16.81,16.77,16.81,411825.0
2016-04-14 13:30:00,16.81,16.83,16.79,16.79,362535.0,16.81,16.83,16.79,16.79,362535.0
2016-04-14 13:35:00,16.79,16.79,16.76,16.76,245370.0,16.79,16.79,16.76,16.76,245370.0
2016-04-14 13:40:00,16.75,16.79,16.75,16.78,440295.0,16.75,16.79,16.75,16.78,440295.0
2016-04-14 13:45:00,16.79,16.79,16.78,16.78,303225.0,16.79,16.79,16.78,16.78,303225.0
2016-04-14 13:50:00,16.78,16.8,16.78,16.79,245760.0,16.78,16.8,16.78,16.79,245760.0
2016-04-14 13:55:00,16.79,16.79,16.78,16.78,162195.0,16.79,16.79,16.78,16.78,162195.0
2016-04-14 14:00:00,16.77,16.78,16.75,16.75,346230.0,16.77,16.78,16.75,16.75,346230.0
2016-04-14 14:05:00,16.75,16.77,16.75,16.76,228975.0,16.75,16.77,16.75,16.76,228975.0
2016-04-14 14:10:00,16.76,16.77,16.75,16.76,248505.0,16.76,16.77,16.75,16.76,248505.0
2016-04-14 14:15:00,16.76,16.78,16.76,16.78,350895.0,16.76,16.78,16.76,16.78,350895.0
2016-04-14 14:20:00,16.78,16.79,16.77,16.77,648525.0,16.78,16.79,16.77,16.77,648525.0
2016-04-14 14:25:00,16.77,16.77,16.75,16.76,263940.0,16.77,16.77,16.75,16.76,263940.0
2016-04-14 14:30:00,16.76,16.76,16.75,16.75,177660.0,16.76,16.76,16.75,16.75,177660.0
2016-04-14 14:35:00,16.75,16.77,16.75,16.76,478815.0,16.75,16.77,16.75,16.76,478815.0
2016-04-14 14:40:00,16.77,16.77,16.75,16.76,171090.0,16.77,16.77,16.75,16.76,171090.0
2016-04-14 14:45:00,16.75,16.76,16.74,16.75,246540.0,16.75,16.76,16.74,16.75,246540.0
2016-04-14 14:50:00,16.75,16.77,16.74,16.77,260340.0,16.75,16.77,16.74,16.77,260340.0
2016-04-14 14:55:00,16.77,16.81,16.77,16.78,517155.0,16.77,16.81,16.77,16.78,517155.0
2016-04-14 15:00:00,16.78,16.81,16.78,16.78,502515.0,16.78,16.81,16.78,16.78,502515.0
2016-04-14 15:05:00,16.78,16.79,16.75,16.76,695040.0,16.78,16.79,16.75,16.76,695040.0
2016-04-14 15:10:00,16.75,16.77,16.74,16.74,479445.0,16.75,16.77,16.74,16.74,479445.0
2016-04-14 15:15:00,16.74,16.8,16.74,16.79,673110.0,16.74,16.8,16.74,16.79,673110.0
2016-04-14 15:20:00,16.79,16.79,16.77,16.78,410265.0,16.79,16.79,16.77,16.78,410265.0
2016-04-14 15:25:00,16.78,16.79,16.76,16.79,129720.0,16.78,16.79,16.76,16.79,129720.0
2016-04-14 15:30:00,16.78,16.8,16.78,16.79,254715.0,16.78,16.8,16.78,16.79,254715.0
2016-04-14 15:35:00,16.79,16.81,16.79,16.8,540900.0,16.79,16.81,16.79,16.8,540900.0
2016-04-14 15:40:00,16.8,16.81,16.79,16.81,472050.0,16.8,16.81,16.79,16.81,472050.0
2016-04-14 15:45:00,16.81,16.81,16.77,16.77,766695.0,16.81,16.81,16.77,16.77,766695.0
2016-04-14 15:50:00,16.77,16.8,16.77,16.78,408465.0,16.77,16.8,16.77,16.78,408465.0
2016-04-14 15:55:00,16.78,16.8,16.77,16.79,1683600.0,16.78,16.8,16.77,16.79,1683600.0
2016-04-15 09:30:00,16.75,16.8,16.68,16.69,1415835.0,16.75,16.8,16.68,16.69,1415835.0
2016-04-15 09:35:00,16.69,16.76,16.68,16.69,1040745.0,16.69,16.76,16.68,16.69,1040745.0
2016-04-15 09:40:00,16.69,16.72,16.61,16.7,1559580.0,16.69,16.72,16.61,16.7,1559580.0
2016-04-15 09:45:00,16.7,16.73,16.67,16.7,962715.0,16.7,16.73,16.67,16.7,962715.0
2016-04-15 09:50:00,16.71,16.84,16.7,16.84,1575345.0,16.71,16.84,16.7,16.84,1575345.0
2016-04-15 09:55:00,16.84,16.86,16.77,16.82,1275465.0,16.84,16.86,16.77,16.82,1275465.0
2016-04-15 10:00:00,16.81,16.85,16.77,16.81,1115955.0,16.81,16.85,16.77,16.81,1115955.0
2016-04-15 10:05:00,16.81,16.82,16.77,16.78,725655.0,16.81,16.82,16.77,16.78,725655.0
2016-04-15 10:10:00,16.78,16.79,16.7,16.75,1226280.0,16.78,16.79,16.7,16.75,1226280.0
2016-04-15 10:15:00,16.75,16.81,16.73,16.8,791415.0,16.75,16.81,16.73,16.8,791415.0
2016-04-15 10:20:00,16.8,16.81,16.72,16.76,812340.0,16.8,16.81,16.72,16.76,812340.0
2016-04-15 10:25:00,16.77,16.82,16.75,16.78,680205.0,16.77,16.82,16.75,16.78,680205.0
2016-04-15 10:30:00,16.79,16.83,16.77,16.82,848025.0,16.79,16.83,16.77,16.82,848025.0
2016-04-15 10:35:00,16.83,16.87,16.8,16.86,1155720.0,16.83,16.87,16.8,16.86,1155720.0
2016-04-15 10:40:00,16.85,16.87,16.82,16.85,573795.0,16.85,16.87,16.82,16.85,573795.0
2016-04-15 10:45:00,16.84,16.86,16.83,16.85,611790.0,16.84,16.86,16.83,16.85,611790.0
2016-04-15 10:50:00,16.85,16.86,16.81,16.82,504780.0,16.85,16.86,16.81,16.82,504780.0
2016-04-15 10:55:00,16.82,16.88,16.81,16.86,835425.0,16.82,16.88,16.81,16.86,835425.0
2016-04-15 11:00:00,16.86,16.88,16.85,16.86,447225.0,16.86,16.88,16.85,16.86,447225.0
2016-04-15 11:05:00,16.86,16.87,16.83,16.84,539745.0,16.86,16.87,16.83,16.84,539745.0
2016-04-15 11:10:00,16.84,16.86,16.83,16.83,308190.0,16.84,16.86,16.83,16.83,308190.0
2016-04-15 11:15:00,16.85,16.85,16.81,16.83,165720.0,16.85,16.85,16.81,16.83,165720.0
2016-04-15 11:20:00,16.83,16.85,16.83,16.84,94500.0,16.83,16.85,16.83,16.84,94500.0
2016-04-15 11:25:00,16.84,16.88,16.83,16.86,419505.0,16.84,16.88,16.83,16.86,419505.0
2016-04-15 11:30:00,16.86,16.91,16.82,16.89,901875.0,16.86,16.91,16.82,16.89,901875.0
2016-04-15 11:35:00,16.88,16.89,16.82,16.83,716955.0,16.88,16.89,16.82,16.83,716955.0
2016-04-15 11:40:00,16.84,16.84,16.77,16.82,1348605.0,16.84,16.84,16.77,16.82,1348605.0
2016-04-15 11:45:00,16.82,16.84,16.8,16.82,294465.0,16.82,16.84,16.8,16.82,294465.0
2016-04-15 11:50:00,16.82,16.83,16.79,16.79,316575.0,16.82,16.83,16.79,16.79,316575.0
2016-04-15 11:55:00,16.79,16.81,16.78,16.8,477840.0,16.79,16.81,16.78,16.8,477840.0
2016-04-15 12:00:00,16.81,16.81,16.78,16.79,354015.0,16.81,16.81,16.78,16.79,354015.0
2016-04-15 12:05:00,16.79,16.81,16.79,16.81,312810.0,16.79,16.81,16.79,16.81,312810.0
2016-04-15 12:10:00,16.81,16.82,16.79,16.8,187545.0,16.81,16.82,16.79,16.8,187545.0
2016-04-15 12:15:00,16.8,16.81,16.79,16.8,286215.0,16.8,16.81,16.79,16.8,286215.0
2016-04-15 12:20:00,16.81,16.81,16.79,16.8,162015.0,16.81,16.81,16.79,16.8,162015.0
2016-04-15 12:25:00,16.81,16.81,16.8,16.81,217170.0,16.81,16.81,16.8,16.81,217170.0
2016-04-15 12:30:00,16.81,16.82,16.8,16.82,183135.0,16.81,16.82,16.8,16.82,183135.0
2016-04-15 12:35:00,16.81,16.85,16.81,16.83,340245.0,16.81,16.85,16.81,16.83,340245.0
2016-04-15 12:40:00,16.83,16.86,16.83,16.86,195810.0,16.83,16.86,16.83,16.86,195810.0
2016-04-15 12:45:00,16.86,16.87,16.84,16.87,317205.0,16.86,16.87,16.84,16.87,317205.0
2016-04-15 12:50:00,16.85,16.87,16.83,16.83,241650.0,16.85,16.87,16.83,16.83,241650.0
2016-04-15 12:55:00,16.84,16.85,16.82,16.85,219405.0,16.84,16.85,16.82,16.85,219405.0
2016-04-15 13:00:00,16.85,16.86,16.83,16.83,326100.0,16.85,16.86,16.83,16.83,326100.0
2016-04-15 13:05:00,16.85,16.85,16.83,16.84,69855.0,16.85,16.85,16.83,16.84,69855.0
2016-04-15 13:10:00,16.83,16.84,16.81,16.82,223320.0,16.83,16.84,16.81,16.82,223320.0
2016-04-15 13:15:00,16.82,16.83,16.8,16.8,624915.0,16.82,16.83,16.8,16.8,624915.0
2016-04-15 13:20:00,16.8,16.85,16.8,16.84,461295.0,16.8,16.85,16.8,16.84,461295.0
2016-04-15 13:25:00,16.85,16.87,16.84,16.87,379560.0,16.85,16.87,16.84,16.87,379560.0
2016-04-15 13:30:00,16.87,16.87,16.84,16.85,378465.0,16.87,16.87,16.84,16.85,378465.0
2016-04-15 13:35:00,16.85,16.86,16.83,16.84,163800.0,16.85,16.86,16.83,16.84,163800.0
2016-04-15 13:40:00,16.83,16.84,16.81,16.83,118500.0,16.83,16.84,16.81,16.83,118500.0
2016-04-15 13:45:00,16.82,16.82,16.78,16.78,412335.0,16.82,16.82,16.78,16.78,412335.0
2016-04-15 13:50:00,16.79,16.8,16.77,16.78,328110.0,16.79,16.8,16.77,16.78,328110.0
2016-04-15 13:55:00,16.77,16.8,16.77,16.79,436590.0,16.77,16.8,16.77,16.79,436590.0
2016-04-15 14:00:00,16.79,16.8,16.78,16.79,245070.0,16.79,16.8,16.78,16.79,245070.0
2016-04-15 14:05:00,16.79,16.82,16.79,16.82,335205.0,16.79,16.82,16.79,16.82,335205.0
2016-04-15 14:10:00,16.82,16.83,16.79,16.79,318240.0,16.82,16.83,16.79,16.79,318240.0
2016-04-15 14:15:00,16.8,16.81,16.79,16.8,251550.0,16.8,16.81,16.79,16.8,251550.0
2016-04-15 14:20:00,16.79,16.82,16.79,16.81,175665.0,16.79,16.82,16.79,16.81,175665.0
2016-04-15 14:25:00,16.81,16.85,16.81,16.85,479265.0,16.81,16.85,16.81,16.85,479265.0
2016-04-15 14:30:00,16.85,16.85,16.83,16.84,100065.0,16.85,16.85,16.83,16.84,100065.0
2016-04-15 14:35:00,16.83,16.84,16.83,16.84,223530.0,16.83,16.84,16.83,16.84,223530.0
2016-04-15 14:40:00,16.84,16.86,16.83,16.85,266340.0,16.84,16.86,16.83,16.85,266340.0
2016-04-15 14:45:00,16.85,16.85,16.83,16.84,237960.0,16.85,16.85,16.83,16.84,237960.0
2016-04-15 14:50:00,16.84,16.86,16.84,16.85,272265.0,16.84,16.86,16.84,16.85,272265.0
2016-04-15 14:55:00,16.85,16.85,16.84,16.85,162375.0,16.85,16.85,16.84,16.85,162375.0
2016-04-15 15:00:00,16.85,16.86,16.83,16.84,391455.0,16.85,16.86,16.83,16.84,391455.0
2016-04-15 15:05:00,16.84,16.85,16.83,16.84,419550.0,16.84,16.85,16.83,16.84,419550.0
2016-04-15 15:10:00,16.83,16.85,16.83,16.84,142905.0,16.83,16.85,16.83,16.84,142905.0
2016-04-15 15:15:00,16.84,16.85,16.84,16.85,175515.0,16.84,16.85,16.84,16.85,175515.0
2016-04-15 15:20:00,16.85,16.87,16.85,16.87,838545.0,16.85,16.87,16.85,16.87,838545.0
2016-04-15 15:25:00,16.87,16.89,16.87,16.88,620190.0,16.87,16.89,16.87,16.88,620190.0
2016-04-15 15:30:00,16.88,16.91,16.88,16.9,824205.0,16.88,16.91,16.88,16.9,824205.0
2016-04-15 15:35:00,16.91,16.93,16.9,16.92,1081440.0,16.91,16.93,16.9,16.92,1081440.0
2016-04-15 15:40:00,16.92,16.95,16.92,16.93,1615725.0,16.92,16.95,16.92,16.93,1615725.0
2016-04-15 15:45:00,16.93,16.93,16.9,16.92,1125795.0,16.93,16.93,16.9,16.92,1125795.0
2016-04-15 15:50:00,16.92,16.96,16.92,16.96,1664970.0,16.92,16.96,16.92,16.96,1664970.0
2016-04-15 15:55:00,16.96,16.97,16.93,16.96,3509610.0,16.96,16.97,16.93,16.96,3509610.0
2016-04-18 09:30:00,16.82,16.92,16.81,16.92,1738410.0,16.82,16.92,16.81,16.92,1738410.0
2016-04-18 09:35:00,16.91,17.1,16.9,17.08,2906460.0,16.91,17.1,16.9,17.08,2906460.0
2016-04-18 09:40:00,17.08,17.22,17.07,17.07,3083715.0,17.08,17.22,17.07,17.07,3083715.0
2016-04-18 09:45:00,17.08,17.14,17.07,17.12,1897140.0,17.08,17.14,17.07,17.12,1897140.0
2016-04-18 09:50:00,17.12,17.15,17.06,17.13,1697370.0,17.12,17.15,17.06,17.13,1697370.0
2016-04-18 09:55:00,17.11,17.18,17.07,17.08,1490085.0,17.11,17.18,17.07,17.08,1490085.0
2016-04-18 10:00:00,17.08,17.13,17.03,17.06,1186230.0,17.08,17.13,17.03,17.06,1186230.0
2016-04-18 10:05:00,17.06,17.13,17.04,17.12,519435.0,17.06,17.13,17.04,17.12,519435.0
2016-04-18 10:10:00,17.12,17.12,17.02,17.02,1170255.0,17.12,17.12,17.02,17.02,1170255.0
2016-04-18 10:15:00,17.03,17.04,16.98,17.01,1236630.0,17.03,17.04,16.98,17.01,1236630.0
2016-04-18 10:20:00,17.01,17.07,17.0,17.01,850200.0,17.01,17.07,17.0,17.01,850200.0
2016-04-18 10:25:00,17.01,17.06,16.99,17.04,874620.0,17.01,17.06,16.99,17.04,874620.0
2016-04-18 10:30:00,17.05,17.05,16.98,17.01,883080.0,17.05,17.05,16.98,17.01,883080.0
2016-04-18 10:35:00,17.0,17.0,16.93,16.95,1576950.0,17.0,17.0,16.93,16.95,1576950.0
2016-04-18 10:40:00,16.96,16.97,16.9,16.9,586920.0,16.96,16.97,16.9,16.9,586920.0
2016-04-18 10:45:00,16.91,16.93,16.86,16.87,1591350.0,16.91,16.93,16.86,16.87,1591350.0
2016-04-18 10:50:00,16.87,16.91,16.85,16.91,898080.0,16.87,16.91,16.85,16.91,898080.0
2016-04-18 10:55:00,16.89,16.92,16.88,16.91,925800.0,16.89,16.92,16.88,16.91,925800.0
2016-04-18 11:00:00,16.92,16.98,16.89,16.96,594030.0,16.92,16.98,16.89,16.96,594030.0
2016-04-18 11:05:00,16.95,16.99,16.95,16.97,658335.0,16.95,16.99,16.95,16.97,658335.0
2016-04-18 11:10:00,16.97,17.0,16.95,16.97,521655.0,16.97,17.0,16.95,16.97,521655.0
2016-04-18 11:15:00,16.97,16.99,16.93,16.95,319635.0,16.97,16.99,16.93,16.95,319635.0
2016-04-18 11:20:00,16.94,16.96,16.92,16.94,576615.0,16.94,16.96,16.92,16.94,576615.0
2016-04-18 11:25:00,16.94,16.94,16.87,16.88,1099815.0,16.94,16.94,16.87,16.88,1099815.0
2016-04-18 11:30:00,16.88,16.92,16.87,16.9,783570.0,16.88,16.92,16.87,16.9,783570.0
2016-04-18 11:35:00,16.9,16.91,16.87,16.88,1048260.0,16.9,16.91,16.87,16.88,1048260.0
2016-04-18 11:40:00,16.88,16.91,16.85,16.9,1099275.0,16.88,16.91,16.85,16.9,1099275.0
2016-04-18 11:45:00,16.9,16.92,16.86,16.86,699900.0,16.9,16.92,16.86,16.86,699900.0
2016-04-18 11:50:00,16.86,16.88,16.83,16.86,550950.0,16.86,16.88,16.83,16.86,550950.0
2016-04-18 11:55:00,16.87,16.89,16.86,16.86,854730.0,16.87,16.89,16.86,16.86,854730.0
2016-04-18 12:00:00,16.86,16.88,16.83,16.84,893070.0,16.86,16.88,16.83,16.84,893070.0
2016-04-18 12:05:00,16.84,16.86,16.83,16.84,1068150.0,16.84,16.86,16.83,16.84,1068150.0
2016-04-18 12:10:00,16.84,16.85,16.83,16.84,422085.0,16.84,16.85,16.83,16.84,422085.0
2016-04-18 12:15:00,16.84,16.85,16.83,16.83,318255.0,16.84,16.85,16.83,16.83,318255.0
2016-04-18 12:20:00,16.82,16.84,16.78,16.83,625290.0,16.82,16.84,16.78,16.83,625290.0
2016-04-18 12:25:00,16.83,16.84,16.78,16.8,398955.0,16.83,16.84,16.78,16.8,398955.0
2016-04-18 12:30:00,16.8,16.82,16.78,16.81,660735.0,16.8,16.82,16.78,16.81,660735.0
2016-04-18 12:35:00,16.81,16.83,16.8,16.82,290355.0,16.81,16.83,16.8,16.82,290355.0
2016-04-18 12:40:00,16.82,16.86,16.82,16.84,694560.0,16.82,16.86,16.82,16.84,694560.0
2016-04-18 12:45:00,16.85,16.87,16.84,16.86,742890.0,16.85,16.87,16.84,16.86,742890.0
2016-04-18 12:50:00,16.86,16.9,16.86,16.88,531645.0,16.86,16.9,16.86,16.88,531645.0
2016-04-18 12:55:00,16.88,16.88,16.85,16.85,189525.0,16.88,16.88,16.85,16.85,189525.0
2016-04-18 13:00:00,16.85,16.86,16.82,16.82,249255.0,16.85,16.86,16.82,16.82,249255.0
2016-04-18 13:05:00,16.82,16.85,16.81,16.85,225045.0,16.82,16.85,16.81,16.85,225045.0
2016-04-18 13:10:00,16.85,16.87,16.84,16.87,668580.0,16.85,16.87,16.84,16.87,668580.0
2016-04-18 13:15:00,16.87,16.88,16.86,16.87,157695.0,16.87,16.88,16.86,16.87,157695.0
2016-04-18 13:20:00,16.87,16.88,16.85,16.88,179445.0,16.87,16.88,16.85,16.88,179445.0
2016-04-18 13:25:00,16.88,16.89,16.87,16.89,171600.0,16.88,16.89,16.87,16.89,171600.0
2016-04-18 13:30:00,16.89,16.91,16.88,16.89,425250.0,16.89,16.91,16.88,16.89,425250.0
2016-04-18 13:35:00,16.89,16.89,16.87,16.88,233970.0,16.89,16.89,16.87,16.88,233970.0
2016-04-18 13:40:00,16.88,16.93,16.88,16.93,301110.0,16.88,16.93,16.88,16.93,301110.0
2016-04-18 13:45:00,16.93,16.97,16.92,16.92,749865.0,16.93,16.97,16.92,16.92,749865.0
2016-04-18 13:50:00,16.93,16.96,16.93,16.94,338970.0,16.93,16.96,16.93,16.94,338970.0
2016-04-18 13:55:00,16.94,16.94,16.91,16.93,357450.0,16.94,16.94,16.91,16.93,357450.0
2016-04-18 14:00:00,16.93,16.93,16.88,16.88,407685.0,16.93,16.93,16.88,16.88,407685.0
2016-04-18 14:05:00,16.88,16.91,16.87,16.91,661650.0,16.88,16.91,16.87,16.91,661650.0
2016-04-18 14:10:00,16.9,16.95,16.9,16.94,629010.0,16.9,16.95,16.9,16.94,629010.0
2016-04-18 14:15:00,16.94,16.95,16.92,16.92,300570.0,16.94,16.95,16.92,16.92,300570.0
2016-04-18 14:20:00,16.92,16.92,16.91,16.91,129120.0,16.92,16.92,16.91,16.91,129120.0
2016-04-18 14:25:00,16.91,16.93,16.9,16.93,431535.0,16.91,16.93,16.9,16.93,431535.0
2016-04-18 14:30:00,16.92,16.93,16.91,16.92,296685.0,16.92,16.93,16.91,16.92,296685.0
2016-04-18 14:35:00,16.92,16.95,16.91,16.95,366315.0,16.92,16.95,16.91,16.95,366315.0
2016-04-18 14:40:00,16.95,16.96,16.93,16.95,392490.0,16.95,16.96,16.93,16.95,392490.0
2016-04-18 14:45:00,16.95,16.95,16.93,16.95,200895.0,16.95,16.95,16.93,16.95,200895.0
2016-04-18 14:50:00,16.96,16.98,16.96,16.97,532110.0,16.96,16.98,16.96,16.97,532110.0
2016-04-18 14:55:00,16.96,16.97,16.93,16.94,196350.0,16.96,16.97,16.93,16.94,196350.0
2016-04-18 15:00:00,16.94,16.94,16.92,16.93,166470.0,16.94,16.94,16.92,16.93,166470.0
2016-04-18 15:05:00,16.93,16.95,16.92,16.94,254460.0,16.93,16.95,16.92,16.94,254460.0
2016-04-18 15:10:00,16.93,16.94,16.92,16.92,280035.0,16.93,16.94,16.92,16.92,280035.0
2016-04-18 15:15:00,16.92,16.95,16.92,16.95,468495.0,16.92,16.95,16.92,16.95,468495.0
2016-04-18 15:20:00,16.94,16.96,16.93,16.94,165135.0,16.94,16.96,16.93,16.94,165135.0
2016-04-18 15:25:00,16.94,16.96,16.93,16.95,394395.0,16.94,16.96,16.93,16.95,394395.0
2016-04-18 15:30:00,16.95,16.97,16.95,16.95,425565.0,16.95,16.97,16.95,16.95,425565.0
2016-04-18 15:35:00,16.96,16.97,16.95,16.95,215985.0,16.96,16.97,16.95,16.95,215985.0
2016-04-18 15:40:00,16.95,16.96,16.94,16.95,362760.0,16.95,16.96,16.94,16.95,362760.0
2016-04-18 15:45:00,16.95,16.96,16.93,16.94,409335.0,16.95,16.96,16.93,16.94,409335.0
2016-04-18 15:50:00,16.94,16.95,16.9,16.92,805380.0,16.94,16.95,16.9,16.92,805380.0
2016-04-18 15:55:00,16.92,16.94,16.9,16.92,1171395.0,16.92,16.94,16.9,16.92,1171395.0
2016-04-19 09:30:00,16.87,16.92,16.85,16.88,1486290.0,16.87,16.92,16.85,16.88,1486290.0
2016-04-19 09:35:00,16.89,16.96,16.75,16.79,1828740.0,16.89,16.96,16.75,16.79,1828740.0
2016-04-19 09:40:00,16.82,16.91,16.78,16.86,1231170.0,16.82,16.91,16.78,16.86,1231170.0
2016-04-19 09:45:00,16.84,16.9,16.83,16.87,1094055.0,16.84,16.9,16.83,16.87,1094055.0
2016-04-19 09:50:00,16.86,16.87,16.75,16.8,2026440.0,16.86,16.87,16.75,16.8,2026440.0
2016-04-19 09:55:00,16.8,16.82,16.73,16.75,1800180.0,16.8,16.82,16.73,16.75,1800180.0
2016-04-19 10:00:00,16.76,16.76,16.69,16.69,1072215.0,16.76,16.76,16.69,16.69,1072215.0
2016-04-19 10:05:00,16.69,16.77,16.67,16.77,1414005.0,16.69,16.77,16.67,16.77,1414005.0
2016-04-19 10:10:00,16.74,16.77,16.72,16.76,835665.0,16.74,16.77,16.72,16.76,835665.0
2016-04-19 10:15:00,16.75,16.78,16.69,16.7,1354305.0,16.75,16.78,16.69,16.7,1354305.0
2016-04-19 10:20:00,16.7,16.74,16.69,16.7,960675.0,16.7,16.74,16.69,16.7,960675.0
2016-04-19 10:25:00,16.7,16.78,16.7,16.76,1255980.0,16.7,16.78,16.7,16.76,1255980.0
2016-04-19 10:30:00,16.76,16.8,16.76,16.77,869760.0,16.76,16.8,16.76,16.77,869760.0
2016-04-19 10:35:00,16.78,16.79,16.74,16.79,893445.0,16.78,16.79,16.74,16.79,893445.0
2016-04-19 10:40:00,16.79,16.81,16.75,16.76,944145.0,16.79,16.81,16.75,16.76,944145.0
2016-04-19 10:45:00,16.77,16.77,16.54,16.57,4653270.0,16.77,16.77,16.54,16.57,4653270.0
2016-04-19 10:50:00,16.57,16.65,16.57,16.61,2861670.0,16.57,16.65,16.57,16.61,2861670.0
2016-04-19 10:55:00,16.61,16.65,16.57,16.58,1381365.0,16.61,16.65,16.57,16.58,1381365.0
2016-04-19 11:00:00,16.58,16.61,16.5,16.51,1486260.0,16.58,16.61,16.5,16.51,1486260.0
2016-04-19 11:05:00,16.51,16.52,16.45,16.5,1276500.0,16.51,16.52,16.45,16.5,1276500.0
2016-04-19 11:10:00,16.52,16.53,16.45,16.45,1569405.0,16.52,16.53,16.45,16.45,1569405.0
2016-04-19 11:15:00,16.46,16.47,16.35,16.36,1670865.0,16.46,16.47,16.35,16.36,1670865.0
2016-04-19 11:20:00,16.37,16.39,16.32,16.36,1926330.0,16.37,16.39,16.32,16.36,1926330.0
2016-04-19 11:25:00,16.36,16.4,16.31,16.4,1629960.0,16.36,16.4,16.31,16.4,1629960.0
2016-04-19 11:30:00,16.4,16.47,16.38,16.42,1740345.0,16.4,16.47,16.38,16.42,1740345.0
2016-04-19 11:35:00,16.42,16.43,16.35,16.42,735090.0,16.42,16.43,16.35,16.42,735090.0
2016-04-19 11:40:00,16.42,16.45,16.4,16.44,389025.0,16.42,16.45,16.4,16.44,389025.0
2016-04-19 11:45:00,16.44,16.45,16.35,16.37,696195.0,16.44,16.45,16.35,16.37,696195.0
2016-04-19 11:50:00,16.37,16.39,16.31,16.36,1142850.0,16.37,16.39,16.31,16.36,1142850.0
2016-04-19 11:55:00,16.36,16.38,16.34,16.35,645990.0,16.36,16.38,16.34,16.35,645990.0
2016-04-19 12:00:00,16.35,16.38,16.26,16.28,1146285.0,16.35,16.38,16.26,16.28,1146285.0
2016-04-19 12:05:00,16.28,16.28,16.19,16.2,1764150.0,16.28,16.28,16.19,16.2,1764150.0
2016-04-19 12:10:00,16.2,16.22,16.17,16.18,1711500.0,16.2,16.22,16.17,16.18,1711500.0
2016-04-19 12:15:00,16.19,16.19,16.12,16.13,1645920.0,16.19,16.19,16.12,16.13,1645920.0
2016-04-19 12:20:00,16.12,16.15,16.08,16.14,1186665.0,16.12,16.15,16.08,16.14,1186665.0
2016-04-19 12:25:00,16.15,16.26,16.15,16.24,1544310.0,16.15,16.26,16.15,16.24,1544310.0
2016-04-19 12:30:00,16.24,16.28,16.23,16.25,1023675.0,16.24,16.28,16.23,16.25,1023675.0
2016-04-19 12:35:00,16.26,16.34,16.25,16.33,1125165.0,16.26,16.34,16.25,16.33,1125165.0
2016-04-19 12:40:00,16.33,16.33,16.28,16.28,906060.0,16.33,16.33,16.28,16.28,906060.0
2016-04-19 12:45:00,16.27,16.3,16.25,16.25,742545.0,16.27,16.3,16.25,16.25,742545.0
2016-04-19 12:50:00,16.25,16.37,16.25,16.36,552735.0,16.25,16.37,16.25,16.36,552735.0
2016-04-19 12:55:00,16.35,16.39,16.34,16.37,569910.0,16.35,16.39,16.34,16.37,569910.0
2016-04-19 13:00:00,16.36,16.39,16.35,16.38,526935.0,16.36,16.39,16.35,16.38,526935.0
2016-04-19 13:05:00,16.38,16.38,16.34,16.36,465810.0,16.38,16.38,16.34,16.36,465810.0
2016-04-19 13:10:00,16.36,16.43,16.35,16.41,528555.0,16.36,16.43,16.35,16.41,528555.0
2016-04-19 13:15:00,16.42,16.43,16.37,16.4,355620.0,16.42,16.43,16.37,16.4,355620.0
2016-04-19 13:20:00,16.4,16.46,16.4,16.45,862950.0,16.4,16.46,16.4,16.45,862950.0
2016-04-19 13:25:00,16.45,16.46,16.44,16.44,753540.0,16.45,16.46,16.44,16.44,753540.0
2016-04-19 13:30:00,16.44,16.48,16.44,16.45,1195680.0,16.44,16.48,16.44,16.45,1195680.0
2016-04-19 13:35:00,16.44,16.46,16.41,16.43,747210.0,16.44,16.46,16.41,16.43,747210.0
2016-04-19 13:40:00,16.43,16.46,16.43,16.45,338880.0,16.43,16.46,16.43,16.45,338880.0
2016-04-19 13:45:00,16.46,16.53,16.44,16.52,1223970.0,16.46,16.53,16.44,16.52,1223970.0
2016-04-19 13:50:00,16.52,16.52,16.48,16.51,316290.0,16.52,16.52,16.48,16.51,316290.0
2016-04-19 13:55:00,16.5,16.5,16.45,16.46,400500.0,16.5,16.5,16.45,16.46,400500.0
2016-04-19 14:00:00,16.46,16.5,16.46,16.47,265365.0,16.46,16.5,16.46,16.47,265365.0
2016-04-19 14:05:00,16.48,16.48,16.45,16.47,301155.0,16.48,16.48,16.45,16.47,301155.0
2016-04-19 14:10:00,16.47,16.52,16.46,16.51,1070700.0,16.47,16.52,16.46,16.51,1070700.0
2016-04-19 14:15:00,16.5,16.6,16.5,16.56,816525.0,16.5,16.6,16.5,16.56,816525.0
2016-04-19 14:20:00,16.55,16.56,16.53,16.55,375735.0,16.55,16.56,16.53,16.55,375735.0
2016-04-19 14:25:00,16.54,16.58,16.51,16.56,766620.0,16.54,16.58,16.51,16.56,766620.0
2016-04-19 14:30:00,16.56,16.56,16.5,16.5,218070.0,16.56,16.56,16.5,16.5,218070.0
2016-04-19 14:35:00,16.5,16.52,16.45,16.45,636270.0,16.5,16.52,16.45,16.45,636270.0
2016-04-19 14:40:00,16.46,16.47,16.42,16.46,435060.0,16.46,16.47,16.42,16.46,435060.0
2016-04-19 14:45:00,16.47,16.53,16.46,16.53,273690.0,16.47,16.53,16.46,16.53,273690.0
2016-04-19 14:50:00,16.53,16.55,16.51,16.54,271410.0,16.53,16.55,16.51,16.54,271410.0
2016-04-19 14:55:00,16.54,16.54,16.48,16.5,462585.0,16.54,16.54,16.48,16.5,462585.0
2016-04-19 15:00:00,16.48,16.52,16.48,16.52,468810.0,16.48,16.52,16.48,16.52,468810.0
2016-04-19 15:05:00,16.5,16.54,16.5,16.52,564840.0,16.5,16.54,16.5,16.52,564840.0
2016-04-19 15:10:00,16.52,16.61,16.51,16.58,1622925.0,16.52,16.61,16.51,16.58,1622925.0
2016-04-19 15:15:00,16.58,16.59,16.56,16.58,812070.0,16.58,16.59,16.56,16.58,812070.0
2016-04-19 15:20:00,16.59,16.62,16.59,16.61,494460.0,16.59,16.62,16.59,16.61,494460.0
2016-04-19 15:25:00,16.62,16.62,16.58,16.6,838890.0,16.62,16.62,16.58,16.6,838890.0
2016-04-19 15:30:00,16.6,16.62,16.57,16.58,659655.0,16.6,16.62,16.57,16.58,659655.0
2016-04-19 15:35:00,16.57,16.58,16.45,16.53,680415.0,16.57,16.58,16.45,16.53,680415.0
2016-04-19 15:40:00,16.53,16.55,16.52,16.53,538650.0,16.53,16.55,16.52,16.53,538650.0
2016-04-19 15:45:00,16.52,16.53,16.49,16.5,631950.0,16.52,16.53,16.49,16.5,631950.0
2016-04-19 15:50:00,16.5,16.51,16.46,16.46,968250.0,16.5,16.51,16.46,16.46,968250.0
2016-04-19 15:55:00,16.46,16.5,16.46,16.49,1175220.0,16.46,16.5,16.46,16.49,1175220.0
2016-04-20 09:30:00,16.42,16.43,16.21,16.23,1886325.0,16.42,16.43,16.21,16.23,1886325.0
2016-04-20 09:35:00,16.26,16.33,16.15,16.18,1749060.0,16.26,16.33,16.15,16.18,1749060.0
2016-04-20 09:40:00,16.19,16.24,16.1,16.24,2405175.0,16.19,16.24,16.1,16.24,2405175.0
2016-04-20 09:45:00,16.24,16.25,16.17,16.2,1219935.0,16.24,16.25,16.17,16.2,1219935.0
2016-04-20 09:50:00,16.21,16.32,16.19,16.28,1582740.0,16.21,16.32,16.19,16.28,1582740.0
2016-04-20 09:55:00,16.28,16.35,16.26,16.33,1649025.0,16.28,16.35,16.26,16.33,1649025.0
2016-04-20 10:00:00,16.32,16.4,16.3,16.4,2778705.0,16.32,16.4,16.3,16.4,2778705.0
2016-04-20 10:05:00,16.41,16.53,16.4,16.45,3275895.0,16.41,16.53,16.4,16.45,3275895.0
2016-04-20 10:10:00,16.45,16.51,16.45,16.48,1251195.0,16.45,16.51,16.45,16.48,1251195.0
2016-04-20 10:15:00,16.48,16.49,16.41,16.47,754905.0,16.48,16.49,16.41,16.47,754905.0
2016-04-20 10:20:00,16.46,16.49,16.44,16.44,745710.0,16.46,16.49,16.44,16.44,745710.0
2016-04-20 10:25:00,16.45,16.52,16.4,16.51,1241610.0,16.45,16.52,16.4,16.51,1241610.0
2016-04-20 10:30:00,16.52,16.58,16.52,16.55,1208400.0,16.52,16.58,16.52,16.55,1208400.0
2016-04-20 10:35:00,16.54,16.55,16.45,16.47,1244775.0,16.54,16.55,16.45,16.47,1244775.0
2016-04-20 10:40:00,16.47,16.49,16.45,16.48,981615.0,16.47,16.49,16.45,16.48,981615.0
2016-04-20 10:45:00,16.48,16.57,16.48,16.55,1030080.0,16.48,16.57,16.48,16.55,1030080.0
2016-04-20 10:50:00,16.56,16.6,16.55,16.6,1222260.0,16.56,16.6,16.55,16.6,1222260.0
2016-04-20 10:55:00,16.6,16.73,16.6,16.69,1644465.0,16.6,16.73,16.6,16.69,1644465.0
2016-04-20 11:00:00,16.7,16.72,16.65,16.69,988140.0,16.7,16.72,16.65,16.69,988140.0
2016-04-20 11:05:00,16.7,16.79,16.69,16.79,4513020.0,16.7,16.79,16.69,16.79,4513020.0
2016-04-20 11:10:00,16.78,16.81,16.75,16.78,1463940.0,16.78,16.81,16.75,16.78,1463940.0
2016-04-20 11:15:00,16.78,16.83,16.77,16.8,799605.0,16.78,16.83,16.77,16.8,799605.0
2016-04-20 11:20:00,16.8,16.83,16.77,16.8,932925.0,16.8,16.83,16.77,16.8,932925.0
2016-04-20 11:25:00,16.8,16.81,16.78,16.79,636075.0,16.8,16.81,16.78,16.79,636075.0
2016-04-20 11:30:00,16.79,16.79,16.75,16.77,1289010.0,16.79,16.79,16.75,16.77,1289010.0
2016-04-20 11:35:00,16.77,16.79,16.76,16.78,362820.0,16.77,16.79,16.76,16.78,362820.0
2016-04-20 11:40:00,16.79,16.81,16.77,16.8,375465.0,16.79,16.81,16.77,16.8,375465.0
2016-04-20 11:45:00,16.8,16.85,16.8,16.84,1085535.0,16.8,16.85,16.8,16.84,1085535.0
2016-04-20 11:50:00,16.84,16.85,16.8,16.81,404055.0,16.84,16.85,16.8,16.81,404055.0
2016-04-20 11:55:00,16.82,16.83,16.79,16.81,456480.0,16.82,16.83,16.79,16.81,456480.0
2016-04-20 12:00:00,16.81,16.85,16.81,16.82,434325.0,16.81,16.85,16.81,16.82,434325.0
2016-04-20 12:05:00,16.83,16.84,16.81,16.83,304020.0,16.83,16.84,16.81,16.83,304020.0
2016-04-20 12:10:00,16.82,16.83,16.78,16.82,530820.0,16.82,16.83,16.78,16.82,530820.0
2016-04-20 12:15:00,16.8,16.82,16.78,16.8,509385.0,16.8,16.82,16.78,16.8,509385.0
2016-04-20 12:20:00,16.8,16.8,16.75,16.76,368865.0,16.8,16.8,16.75,16.76,368865.0
2016-04-20 12:25:00,16.76,16.8,16.74,16.75,601845.0,16.76,16.8,16.74,16.75,601845.0
2016-04-20 12:30:00,16.75,16.79,16.71,16.78,547620.0,16.75,16.79,16.71,16.78,547620.0
2016-04-20 12:35:00,16.77,16.81,16.76,16.8,630375.0,16.77,16.81,16.76,16.8,630375.0
2016-04-20 12:40:00,16.8,16.81,16.79,16.81,184785.0,16.8,16.81,16.79,16.81,184785.0
2016-04-20 12:45:00,16.81,16.83,16.8,16.81,602790.0,16.81,16.83,16.8,16.81,602790.0
2016-04-20 12:50:00,16.81,16.84,16.79,16.84,1012965.0,16.81,16.84,16.79,16.84,1012965.0
2016-04-20 12:55:00,16.84,16.85,16.82,16.84,628815.0,16.84,16.85,16.82,16.84,628815.0
2016-04-20 13:00:00,16.84,16.88,16.83,16.88,947415.0,16.84,16.88,16.83,16.88,947415.0
2016-04-20 13:05:00,16.87,16.9,16.86,16.87,719250.0,16.87,16.9,16.86,16.87,719250.0
2016-04-20 13:10:00,16.87,16.9,16.87,16.88,577770.0,16.87,16.9,16.87,16.88,577770.0
2016-04-20 13:15:00,16.88,16.9,16.87,16.9,897855.0,16.88,16.9,16.87,16.9,897855.0
2016-04-20 13:20:00,16.9,16.91,16.88,16.89,484740.0,16.9,16.91,16.88,16.89,484740.0
2016-04-20 13:25:00,16.89,16.9,16.87,16.87,611340.0,16.89,16.9,16.87,16.87,611340.0
2016-04-20 13:30:00,16.87,16.88,16.86,16.87,387645.0,16.87,16.88,16.86,16.87,387645.0
2016-04-20 13:35:00,16.86,16.87,16.84,16.87,205770.0,16.86,16.87,16.84,16.87,205770.0
2016-04-20 13:40:00,16.87,16.89,16.87,16.88,408615.0,16.87,16.89,16.87,16.88,408615.0
2016-04-20 13:45:00,16.88,16.88,16.85,16.86,256845.0,16.88,16.88,16.85,16.86,256845.0
2016-04-20 13:50:00,16.86,16.9,16.86,16.89,264630.0,16.86,16.9,16.86,16.89,264630.0
2016-04-20 13:55:00,16.89,16.89,16.87,16.87,488310.0,16.89,16.89,16.87,16.87,488310.0
2016-04-20 14:00:00,16.87,16.88,16.86,16.87,539820.0,16.87,16.88,16.86,16.87,539820.0
2016-04-20 14:05:00,16.87,16.9,16.87,16.89,805365.0,16.87,16.9,16.87,16.89,805365.0
2016-04-20 14:10:00,16.89,16.9,16.87,16.87,412410.0,16.89,16.9,16.87,16.87,412410.0
2016-04-20 14:15:00,16.87,16.88,16.86,16.86,221475.0,16.87,16.88,16.86,16.86,221475.0
2016-04-20 14:20:00,16.87,16.87,16.8,16.81,551085.0,16.87,16.87,16.8,16.81,551085.0
2016-04-20 14:25:00,16.81,16.83,16.77,16.78,503535.0,16.81,16.83,16.77,16.78,503535.0
2016-04-20 14:30:00,16.77,16.83,16.77,16.83,639210.0,16.77,16.83,16.77,16.83,639210.0
2016-04-20 14:35:00,16.83,16.84,16.8,16.81,408855.0,16.83,16.84,16.8,16.81,408855.0
2016-04-20 14:40:00,16.81,16.83,16.8,16.82,483150.0,16.81,16.83,16.8,16.82,483150.0
2016-04-20 14:45:00,16.83,16.83,16.8,16.82,422970.0,16.83,16.83,16.8,16.82,422970.0
2016-04-20 14:50:00,16.81,16.85,16.81,16.83,489705.0,16.81,16.85,16.81,16.83,489705.0
2016-04-20 14:55:00,16.83,16.84,16.8,16.82,434310.0,16.83,16.84,16.8,16.82,434310.0
2016-04-20 15:00:00,16.82,16.83,16.79,16.79,390225.0,16.82,16.83,16.79,16.79,390225.0
2016-04-20 15:05:00,16.79,16.79,16.76,16.78,399825.0,16.79,16.79,16.76,16.78,399825.0
2016-04-20 15:10:00,16.78,16.79,16.76,16.76,581010.0,16.78,16.79,16.76,16.76,581010.0
2016-04-20 15:15:00,16.76,16.77,16.74,16.75,629925.0,16.76,16.77,16.74,16.75,629925.0
2016-04-20 15:20:00,16.75,16.77,16.74,16.76,340695.0,16.75,16.77,16.74,16.76,340695.0
2016-04-20 15:25:00,16.75,16.76,16.67,16.7,938370.0,16.75,16.76,16.67,16.7,938370.0
2016-04-20 15:30:00,16.7,16.72,16.68,16.68,395160.0,16.7,16.72,16.68,16.68,395160.0
2016-04-20 15:35:00,16.69,16.71,16.68,16.68,371880.0,16.69,16.71,16.68,16.68,371880.0
2016-04-20 15:40:00,16.68,16.68,16.64,16.65,666900.0,16.68,16.68,16.64,16.65,666900.0
2016-04-20 15:45:00,16.65,16.65,16.62,16.64,648000.0,16.65,16.65,16.62,16.64,648000.0
2016-04-20 15:50:00,16.65,16.68,16.63,16.64,917670.0,16.65,16.68,16.63,16.64,917670.0
2016-04-20 15:55:00,16.64,16.68,16.63,16.66,1265160.0,16.64,16.68,16.63,16.66,1265160.0
2016-04-21 09:30:00,16.6,16.64,16.55,16.62,1391940.0,16.6,16.64,16.55,16.62,1391940.0
2016-04-21 09:35:00,16.62,16.63,16.53,16.62,1315380.0,16.62,16.63,16.53,16.62,1315380.0
2016-04-21 09:40:00,16.62,16.63,16.51,16.58,1372800.0,16.62,16.63,16.51,16.58,1372800.0
2016-04-21 09:45:00,16.6,16.6,16.47,16.55,1474395.0,16.6,16.6,16.47,16.55,1474395.0
2016-04-21 09:50:00,16.55,16.59,16.51,16.54,1113750.0,16.55,16.59,16.51,16.54,1113750.0
2016-04-21 09:55:00,16.54,16.56,16.52,16.53,821610.0,16.54,16.56,16.52,16.53,821610.0
2016-04-21 10:00:00,16.52,16.54,16.49,16.52,977805.0,16.52,16.54,16.49,16.52,977805.0
2016-04-21 10:05:00,16.52,16.57,16.46,16.55,1515330.0,16.52,16.57,16.46,16.55,1515330.0
2016-04-21 10:10:00,16.53,16.61,16.53,16.57,1283895.0,16.53,16.61,16.53,16.57,1283895.0
2016-04-21 10:15:00,16.56,16.57,16.53,16.54,863625.0,16.56,16.57,16.53,16.54,863625.0
2016-04-21 10:20:00,16.55,16.57,16.5,16.51,553605.0,16.55,16.57,16.5,16.51,553605.0
2016-04-21 10:25:00,16.51,16.53,16.48,16.51,861765.0,16.51,16.53,16.48,16.51,861765.0
2016-04-21 10:30:00,16.49,16.53,16.49,16.51,495990.0,16.49,16.53,16.49,16.51,495990.0
2016-04-21 10:35:00,16.51,16.58,16.51,16.57,826935.0,16.51,16.58,16.51,16.57,826935.0
2016-04-21 10:40:00,16.58,16.59,16.56,16.56,670455.0,16.58,16.59,16.56,16.56,670455.0
2016-04-21 10:45:00,16.56,16.59,16.56,16.58,566595.0,16.56,16.59,16.56,16.58,566595.0
2016-04-21 10:50:00,16.59,16.65,16.57,16.62,903720.0,16.59,16.65,16.57,16.62,903720.0
2016-04-21 10:55:00,16.62,16.66,16.62,16.64,505950.0,16.62,16.66,16.62,16.64,505950.0
2016-04-21 11:00:00,16.64,16.69,16.64,16.68,779190.0,16.64,16.69,16.64,16.68,779190.0
2016-04-21 11:05:00,16.68,16.73,16.68,16.7,442140.0,16.68,16.73,16.68,16.7,442140.0
2016-04-21 11:10:00,16.69,16.7,16.64,16.67,606990.0,16.69,16.7,16.64,16.67,606990.0
2016-04-21 11:15:00,16.68,16.69,16.65,16.66,327840.0,16.68,16.69,16.65,16.66,327840.0
2016-04-21 11:20:00,16.67,16.69,16.66,16.69,237540.0,16.67,16.69,16.66,16.69,237540.0
2016-04-21 11:25:00,16.67,16.71,16.67,16.69,419235.0,16.67,16.71,16.67,16.69,419235.0
2016-04-21 11:30:00,16.68,16.7,16.66,16.66,209835.0,16.68,16.7,16.66,16.66,209835.0
2016-04-21 11:35:00,16.66,16.67,16.62,16.62,328935.0,16.66,16.67,16.62,16.62,328935.0
2016-04-21 11:40:00,16.62,16.63,16.59,16.63,320295.0,16.62,16.63,16.59,16.63,320295.0
2016-04-21 11:45:00,16.62,16.64,16.59,16.6,287790.0,16.62,16.64,16.59,16.6,287790.0
2016-04-21 11:50:00,16.6,16.64,16.6,16.63,352110.0,16.6,16.64,16.6,16.63,352110.0
2016-04-21 11:55:00,16.63,16.65,16.57,16.57,444270.0,16.63,16.65,16.57,16.57,444270.0
2016-04-21 12:00:00,16.57,16.57,16.52,16.55,495975.0,16.57,16.57,16.52,16.55,495975.0
2016-04-21 12:05:00,16.55,16.61,16.55,16.6,238800.0,16.55,16.61,16.55,16.6,238800.0
2016-04-21 12:10:00,16.6,16.62,16.58,16.6,267000.0,16.6,16.62,16.58,16.6,267000.0
2016-04-21 12:15:00,16.6,16.63,16.59,16.62,329265.0,16.6,16.63,16.59,16.62,329265.0
2016-04-21 12:20:00,16.62,16.63,16.61,16.61,175890.0,16.62,16.63,16.61,16.61,175890.0
2016-04-21 12:25:00,16.62,16.62,16.59,16.6,188145.0,16.62,16.62,16.59,16.6,188145.0
2016-04-21 12:30:00,16.6,16.63,16.59,16.63,144285.0,16.6,16.63,16.59,16.63,144285.0
2016-04-21 12:35:00,16.62,16.63,16.61,16.61,272115.0,16.62,16.63,16.61,16.61,272115.0
2016-04-21 12:40:00,16.62,16.64,16.62,16.63,113775.0,16.62,16.64,16.62,16.63,113775.0
2016-04-21 12:45:00,16.63,16.63,16.59,16.59,176685.0,16.63,16.63,16.59,16.59,176685.0
2016-04-21 12:50:00,16.59,16.6,16.57,16.59,246225.0,16.59,16.6,16.57,16.59,246225.0
2016-04-21 12:55:00,16.59,16.59,16.56,16.57,303300.0,16.59,16.59,16.56,16.57,303300.0
2016-04-21 13:00:00,16.57,16.59,16.54,16.54,376500.0,16.57,16.59,16.54,16.54,376500.0
2016-04-21 13:05:00,16.54,16.55,16.5,16.51,460035.0,16.54,16.55,16.5,16.51,460035.0
2016-04-21 13:10:00,16.51,16.55,16.5,16.55,222360.0,16.51,16.55,16.5,16.55,222360.0
2016-04-21 13:15:00,16.54,16.56,16.53,16.56,222735.0,16.54,16.56,16.53,16.56,222735.0
2016-04-21 13:20:00,16.56,16.6,16.55,16.58,227490.0,16.56,16.6,16.55,16.58,227490.0
2016-04-21 13:25:00,16.57,16.58,16.55,16.55,117075.0,16.57,16.58,16.55,16.55,117075.0
2016-04-21 13:30:00,16.54,16.55,16.53,16.53,190755.0,16.54,16.55,16.53,16.53,190755.0
2016-04-21 13:35:00,16.54,16.58,16.53,16.58,177060.0,16.54,16.58,16.53,16.58,177060.0
2016-04-21 13:40:00,16.58,16.61,16.58,16.6,269640.0,16.58,16.61,16.58,16.6,269640.0
2016-04-21 13:45:00,16.61,16.61,16.58,16.58,73860.0,16.61,16.61,16.58,16.58,73860.0
2016-04-21 13:50:00,16.58,16.59,16.54,16.54,210720.0,16.58,16.59,16.54,16.54,210720.0
2016-04-21 13:55:00,16.54,16.6,16.53,16.59,243435.0,16.54,16.6,16.53,16.59,243435.0
2016-04-21 14:00:00,16.59,16.59,16.58,16.58,163140.0,16.59,16.59,16.58,16.58,163140.0
2016-04-21 14:05:00,16.58,16.58,16.56,16.56,225660.0,16.58,16.58,16.56,16.56,225660.0
2016-04-21 14:10:00,16.56,16.59,16.56,16.57,212295.0,16.56,16.59,16.56,16.57,212295.0
2016-04-21 14:15:00,16.59,16.6,16.57,16.57,129495.0,16.59,16.6,16.57,16.57,129495.0
2016-04-21 14:20:00,16.57,16.6,16.57,16.6,133800.0,16.57,16.6,16.57,16.6,133800.0
2016-04-21 14:25:00,16.6,16.6,16.57,16.57,201600.0,16.6,16.6,16.57,16.57,201600.0
2016-04-21 14:30:00,16.58,16.58,16.53,16.55,299280.0,16.58,16.58,16.53,16.55,299280.0
2016-04-21 14:35:00,16.56,16.57,16.54,16.55,99615.0,16.56,16.57,16.54,16.55,99615.0
2016-04-21 14:40:00,16.55,16.56,16.54,16.56,115815.0,16.55,16.56,16.54,16.56,115815.0
2016-04-21 14:45:00,16.56,16.58,16.56,16.57,172110.0,16.56,16.58,16.56,16.57,172110.0
2016-04-21 14:50:00,16.58,16.6,16.57,16.57,204300.0,16.58,16.6,16.57,16.57,204300.0
2016-04-21 14:55:00,16.56,16.57,16.54,16.54,90375.0,16.56,16.57,16.54,16.54,90375.0
2016-04-21 15:00:00,16.54,16.58,16.54,16.56,261150.0,16.54,16.58,16.54,16.56,261150.0
2016-04-21 15:05:00,16.57,16.58,16.57,16.58,202245.0,16.57,16.58,16.57,16.58,202245.0
2016-04-21 15:10:00,16.58,16.59,16.57,16.58,84780.0,16.58,16.59,16.57,16.58,84780.0
2016-04-21 15:15:00,16.58,16.58,16.54,16.55,238845.0,16.58,16.58,16.54,16.55,238845.0
2016-04-21 15:20:00,16.55,16.58,16.55,16.58,127680.0,16.55,16.58,16.55,16.58,127680.0
2016-04-21 15:25:00,16.57,16.57,16.52,16.52,408225.0,16.57,16.57,16.52,16.52,408225.0
2016-04-21 15:30:00,16.52,16.56,16.52,16.55,192570.0,16.52,16.56,16.52,16.55,192570.0
2016-04-21 15:35:00,16.55,16.56,16.54,16.55,203670.0,16.55,16.56,16.54,16.55,203670.0
2016-04-21 15:40:00,16.55,16.57,16.54,16.55,559335.0,16.55,16.57,16.54,16.55,559335.0
2016-04-21 15:45:00,16.55,16.56,16.54,16.55,290955.0,16.55,16.56,16.54,16.55,290955.0
2016-04-21 15:50:00,16.55,16.56,16.54,16.55,549855.0,16.55,16.56,16.54,16.55,549855.0
2016-04-21 15:55:00,16.55,16.56,16.53,16.55,1272765.0,16.55,16.56,16.53,16.55,1272765.0
2016-04-22 09:30:00,16.59,16.7,16.55,16.68,1711950.0,16.59,16.7,16.55,16.68,1711950.0
2016-04-22 09:35:00,16.68,16.7,16.57,16.61,679050.0,16.68,16.7,16.57,16.61,679050.0
2016-04-22 09:40:00,16.61,16.61,16.54,16.57,707910.0,16.61,16.61,16.54,16.57,707910.0
2016-04-22 09:45:00,16.56,16.6,16.54,16.57,278280.0,16.56,16.6,16.54,16.57,278280.0
2016-04-22 09:50:00,16.57,16.65,16.51,16.51,713985.0,16.57,16.65,16.51,16.51,713985.0
2016-04-22 09:55:00,16.51,16.63,16.51,16.59,810990.0,16.51,16.63,16.51,16.59,810990.0
2016-04-22 10:00:00,16.6,16.62,16.54,16.55,693870.0,16.6,16.62,16.54,16.55,693870.0
2016-04-22 10:05:00,16.55,16.57,16.51,16.54,679575.0,16.55,16.57,16.51,16.54,679575.0
2016-04-22 10:10:00,16.54,16.57,16.52,16.53,532560.0,16.54,16.57,16.52,16.53,532560.0
2016-04-22 10:15:00,16.54,16.54,16.44,16.45,1256505.0,16.54,16.54,16.44,16.45,1256505.0
2016-04-22 10:20:00,16.45,16.5,16.44,16.49,660990.0,16.45,16.5,16.44,16.49,660990.0
2016-04-22 10:25:00,16.49,16.51,16.47,16.48,348480.0,16.49,16.51,16.47,16.48,348480.0
2016-04-22 10:30:00,16.48,16.49,16.45,16.48,692205.0,16.48,16.49,16.45,16.48,692205.0
2016-04-22 10:35:00,16.48,16.49,16.42,16.42,357060.0,16.48,16.49,16.42,16.42,357060.0
2016-04-22 10:40:00,16.44,16.45,16.41,16.41,591180.0,16.44,16.45,16.41,16.41,591180.0
2016-04-22 10:45:00,16.4,16.43,16.38,16.38,849225.0,16.4,16.43,16.38,16.38,849225.0
2016-04-22 10:50:00,16.39,16.47,16.39,16.45,488595.0,16.39,16.47,16.39,16.45,488595.0
2016-04-22 10:55:00,16.45,16.46,16.38,16.41,407490.0,16.45,16.46,16.38,16.41,407490.0
2016-04-22 11:00:00,16.42,16.48,16.41,16.45,476775.0,16.42,16.48,16.41,16.45,476775.0
2016-04-22 11:05:00,16.47,16.5,16.46,16.49,1023960.0,16.47,16.5,16.46,16.49,1023960.0
2016-04-22 11:10:00,16.5,16.52,16.47,16.49,852915.0,16.5,16.52,16.47,16.49,852915.0
2016-04-22 11:15:00,16.5,16.51,16.47,16.51,197715.0,16.5,16.51,16.47,16.51,197715.0
2016-04-22 11:20:00,16.5,16.57,16.49,16.53,994260.0,16.5,16.57,16.49,16.53,994260.0
2016-04-22 11:25:00,16.53,16.54,16.49,16.51,824625.0,16.53,16.54,16.49,16.51,824625.0
2016-04-22 11:30:00,16.52,16.52,16.49,16.49,283635.0,16.52,16.52,16.49,16.49,283635.0
2016-04-22 11:35:00,16.49,16.55,16.49,16.54,316560.0,16.49,16.55,16.49,16.54,316560.0
2016-04-22 11:40:00,16.53,16.54,16.52,16.54,270885.0,16.53,16.54,16.52,16.54,270885.0
2016-04-22 11:45:00,16.54,16.54,16.47,16.54,420435.0,16.54,16.54,16.47,16.54,420435.0
2016-04-22 11:50:00,16.54,16.54,16.51,16.54,277950.0,16.54,16.54,16.51,16.54,277950.0
2016-04-22 11:55:00,16.54,16.57,16.52,16.56,556380.0,16.54,16.57,16.52,16.56,556380.0
2016-04-22 12:00:00,16.56,16.6,16.56,16.58,484905.0,16.56,16.6,16.56,16.58,484905.0
2016-04-22 12:05:00,16.58,16.59,16.56,16.59,234540.0,16.58,16.59,16.56,16.59,234540.0
2016-04-22 12:10:00,16.58,16.6,16.58,16.59,327990.0,16.58,16.6,16.58,16.59,327990.0
2016-04-22 12:15:00,16.59,16.61,16.58,16.61,456405.0,16.59,16.61,16.58,16.61,456405.0
2016-04-22 12:20:00,16.61,16.62,16.58,16.61,671070.0,16.61,16.62,16.58,16.61,671070.0
2016-04-22 12:25:00,16.61,16.63,16.58,16.6,319275.0,16.61,16.63,16.58,16.6,319275.0
2016-04-22 12:30:00,16.6,16.62,16.59,16.61,129375.0,16.6,16.62,16.59,16.61,129375.0
2016-04-22 12:35:00,16.6,16.63,16.6,16.63,141960.0,16.6,16.63,16.6,16.63,141960.0
2016-04-22 12:40:00,16.62,16.65,16.61,16.65,289380.0,16.62,16.65,16.61,16.65,289380.0
2016-04-22 12:45:00,16.64,16.65,16.59,16.6,207780.0,16.64,16.65,16.59,16.6,207780.0
2016-04-22 12:50:00,16.61,16.62,16.59,16.61,93450.0,16.61,16.62,16.59,16.61,93450.0
2016-04-22 12:55:00,16.62,16.63,16.6,16.61,128805.0,16.62,16.63,16.6,16.61,128805.0
2016-04-22 13:00:00,16.61,16.65,16.61,16.64,199650.0,16.61,16.65,16.61,16.64,199650.0
2016-04-22 13:05:00,16.64,16.65,16.63,16.63,218250.0,16.64,16.65,16.63,16.63,218250.0
2016-04-22 13:10:00,16.63,16.65,16.63,16.64,194325.0,16.63,16.65,16.63,16.64,194325.0
2016-04-22 13:15:00,16.65,16.68,16.64,16.67,482055.0,16.65,16.68,16.64,16.67,482055.0
2016-04-22 13:20:00,16.67,16.68,16.66,16.68,228270.0,16.67,16.68,16.66,16.68,228270.0
2016-04-22 13:25:00,16.68,16.69,16.67,16.67,248430.0,16.68,16.69,16.67,16.67,248430.0
2016-04-22 13:30:00,16.68,16.69,16.67,16.69,296505.0,16.68,16.69,16.67,16.69,296505.0
2016-04-22 13:35:00,16.69,16.71,16.68,16.71,500265.0,16.69,16.71,16.68,16.71,500265.0
2016-04-22 13:40:00,16.71,16.76,16.71,16.75,750555.0,16.71,16.76,16.71,16.75,750555.0
2016-04-22 13:45:00,16.75,16.75,16.69,16.7,699705.0,16.75,16.75,16.69,16.7,699705.0
2016-04-22 13:50:00,16.7,16.72,16.68,16.71,832890.0,16.7,16.72,16.68,16.71,832890.0
2016-04-22 13:55:00,16.71,16.74,16.71,16.74,670095.0,16.71,16.74,16.71,16.74,670095.0
2016-04-22 14:00:00,16.73,16.79,16.73,16.78,899115.0,16.73,16.79,16.73,16.78,899115.0
2016-04-22 14:05:00,16.78,16.78,16.71,16.72,851925.0,16.78,16.78,16.71,16.72,851925.0
2016-04-22 14:10:00,16.72,16.76,16.72,16.74,458100.0,16.72,16.76,16.72,16.74,458100.0
2016-04-22 14:15:00,16.75,16.79,16.74,16.78,647370.0,16.75,16.79,16.74,16.78,647370.0
2016-04-22 14:20:00,16.78,16.83,16.78,16.79,1413540.0,16.78,16.83,16.78,16.79,1413540.0
2016-04-22 14:25:00,16.79,16.83,16.78,16.81,780855.0,16.79,16.83,16.78,16.81,780855.0
2016-04-22 14:30:00,16.81,16.83,16.81,16.81,593835.0,16.81,16.83,16.81,16.81,593835.0
2016-04-22 14:35:00,16.82,16.82,16.79,16.8,644685.0,16.82,16.82,16.79,16.8,644685.0
2016-04-22 14:40:00,16.8,16.87,16.79,16.87,1108140.0,16.8,16.87,16.79,16.87,1108140.0
2016-04-22 14:45:00,16.87,16.9,16.85,16.89,1268595.0,16.87,16.9,16.85,16.89,1268595.0
2016-04-22 14:50:00,16.88,16.89,16.85,16.86,461445.0,16.88,16.89,16.85,16.86,461445.0
2016-04-22 14:55:00,16.86,16.91,16.86,16.9,1311465.0,16.86,16.91,16.86,16.9,1311465.0
2016-04-22 15:00:00,16.9,16.91,16.88,16.91,848655.0,16.9,16.91,16.88,16.91,848655.0
2016-04-22 15:05:00,16.91,16.91,16.88,16.88,527325.0,16.91,16.91,16.88,16.88,527325.0
2016-04-22 15:10:00,16.88,16.89,16.86,16.86,594645.0,16.88,16.89,16.86,16.86,594645.0
2016-04-22 15:15:00,16.86,16.86,16.83,16.85,638910.0,16.86,16.86,16.83,16.85,638910.0
2016-04-22 15:20:00,16.85,16.86,16.83,16.84,524625.0,16.85,16.86,16.83,16.84,524625.0
2016-04-22 15:25:00,16.83,16.86,16.83,16.86,320775.0,16.83,16.86,16.83,16.86,320775.0
2016-04-22 15:30:00,16.85,16.86,16.84,16.84,538140.0,16.85,16.86,16.84,16.84,538140.0
2016-04-22 15:35:00,16.84,16.85,16.82,16.84,613620.0,16.84,16.85,16.82,16.84,613620.0
2016-04-22 15:40:00,16.84,16.85,16.83,16.84,742200.0,16.84,16.85,16.83,16.84,742200.0
2016-04-22 15:45:00,16.84,16.86,16.84,16.85,514965.0,16.84,16.86,16.84,16.85,514965.0
2016-04-22 15:50:00,16.86,16.91,16.86,16.9,1240590.0,16.86,16.91,16.86,16.9,1240590.0
2016-04-22 15:55:00,16.9,16.93,16.9,16.91,2955570.0,16.9,16.93,16.9,16.91,2955570.0
2016-04-25 09:30:00,16.87,17.1,16.84,17.08,3519135.0,16.87,17.1,16.84,17.08,3519135.0
2016-04-25 09:35:00,17.09,17.16,17.04,17.12,2442525.0,17.09,17.16,17.04,17.12,2442525.0
2016-04-25 09:40:00,17.11,17.15,17.05,17.05,1419840.0,17.11,17.15,17.05,17.05,1419840.0
2016-04-25 09:45:00,17.05,17.1,16.94,16.98,1541055.0,17.05,17.1,16.94,16.98,1541055.0
2016-04-25 09:50:00,16.98,17.03,16.9,17.02,1213890.0,16.98,17.03,16.9,17.02,1213890.0
2016-04-25 09:55:00,17.01,17.03,16.93,16.93,843885.0,17.01,17.03,16.93,16.93,843885.0
2016-04-25 10:00:00,16.94,16.99,16.91,16.95,857070.0,16.94,16.99,16.91,16.95,857070.0
2016-04-25 10:05:00,16.94,16.95,16.81,16.86,1074750.0,16.94,16.95,16.81,16.86,1074750.0
2016-04-25 10:10:00,16.86,16.91,16.85,16.9,733725.0,16.86,16.91,16.85,16.9,733725.0
2016-04-25 10:15:00,16.9,16.92,16.87,16.87,386100.0,16.9,16.92,16.87,16.87,386100.0
2016-04-25 10:20:00,16.88,16.88,16.84,16.86,562005.0,16.88,16.88,16.84,16.86,562005.0
2016-04-25 10:25:00,16.85,16.86,16.8,16.83,804555.0,16.85,16.86,16.8,16.83,804555.0
2016-04-25 10:30:00,16.84,16.89,16.82,16.87,823860.0,16.84,16.89,16.82,16.87,823860.0
2016-04-25 10:35:00,16.87,16.89,16.85,16.88,648870.0,16.87,16.89,16.85,16.88,648870.0
2016-04-25 10:40:00,16.88,16.96,16.87,16.93,1234560.0,16.88,16.96,16.87,16.93,1234560.0
2016-04-25 10:45:00,16.94,16.97,16.9,16.96,791655.0,16.94,16.97,16.9,16.96,791655.0
2016-04-25 10:50:00,16.97,17.01,16.96,17.0,840480.0,16.97,17.01,16.96,17.0,840480.0
2016-04-25 10:55:00,17.01,17.01,16.92,16.92,770430.0,17.01,17.01,16.92,16.92,770430.0
2016-04-25 11:00:00,16.92,16.96,16.9,16.9,293160.0,16.92,16.96,16.9,16.9,293160.0
2016-04-25 11:05:00,16.91,16.93,16.88,16.89,520980.0,16.91,16.93,16.88,16.89,520980.0
2016-04-25 11:10:00,16.89,16.93,16.87,16.92,648255.0,16.89,16.93,16.87,16.92,648255.0
2016-04-25 11:15:00,16.92,17.0,16.91,16.97,565710.0,16.92,17.0,16.91,16.97,565710.0
2016-04-25 11:20:00,16.98,17.03,16.97,16.99,603975.0,16.98,17.03,16.97,16.99,603975.0
2016-04-25 11:25:00,16.99,17.04,16.97,17.04,647430.0,16.99,17.04,16.97,17.04,647430.0
2016-04-25 11:30:00,17.04,17.05,16.97,16.99,693870.0,17.04,17.05,16.97,16.99,693870.0
2016-04-25 11:35:00,17.0,17.0,16.96,16.96,356115.0,17.0,17.0,16.96,16.96,356115.0
2016-04-25 11:40:00,16.96,17.01,16.96,17.01,496830.0,16.96,17.01,16.96,17.01,496830.0
2016-04-25 11:45:00,17.0,17.01,16.97,16.97,409935.0,17.0,17.01,16.97,16.97,409935.0
2016-04-25 11:50:00,16.97,17.0,16.97,16.99,474345.0,16.97,17.0,16.97,16.99,474345.0
2016-04-25 11:55:00,16.99,17.03,16.99,17.01,776940.0,16.99,17.03,16.99,17.01,776940.0
2016-04-25 12:00:00,17.02,17.05,16.99,16.99,463740.0,17.02,17.05,16.99,16.99,463740.0
2016-04-25 12:05:00,16.99,17.02,16.96,16.96,502965.0,16.99,17.02,16.96,16.96,502965.0
2016-04-25 12:10:00,16.95,17.0,16.95,16.99,372120.0,16.95,17.0,16.95,16.99,372120.0
2016-04-25 12:15:00,16.99,17.0,16.96,16.97,313725.0,16.99,17.0,16.96,16.97,313725.0
2016-04-25 12:20:00,16.96,16.97,16.95,16.96,352755.0,16.96,16.97,16.95,16.96,352755.0
2016-04-25 12:25:00,16.96,17.0,16.95,17.0,358050.0,16.96,17.0,16.95,17.0,358050.0
2016-04-25 12:30:00,17.0,17.0,16.97,16.98,203415.0,17.0,17.0,16.97,16.98,203415.0
2016-04-25 12:35:00,16.98,16.99,16.9,16.9,502185.0,16.98,16.99,16.9,16.9,502185.0
2016-04-25 12:40:00,16.9,16.9,16.87,16.88,231075.0,16.9,16.9,16.87,16.88,231075.0
2016-04-25 12:45:00,16.87,16.93,16.86,16.92,416910.0,16.87,16.93,16.86,16.92,416910.0
2016-04-25 12:50:00,16.92,16.98,16.92,16.97,385560.0,16.92,16.98,16.92,16.97,385560.0
2016-04-25 12:55:00,16.97,16.97,16.91,16.92,223845.0,16.97,16.97,16.91,16.92,223845.0
2016-04-25 13:00:00,16.93,16.93,16.91,16.92,109485.0,16.93,16.93,16.91,16.92,109485.0
2016-04-25 13:05:00,16.91,16.91,16.89,16.9,188595.0,16.91,16.91,16.89,16.9,188595.0
2016-04-25 13:10:00,16.9,16.95,16.89,16.95,447510.0,16.9,16.95,16.89,16.95,447510.0
2016-04-25 13:15:00,16.94,16.95,16.91,16.91,207000.0,16.94,16.95,16.91,16.91,207000.0
2016-04-25 13:20:00,16.92,16.93,16.87,16.88,234825.0,16.92,16.93,16.87,16.88,234825.0
2016-04-25 13:25:00,16.88,16.92,16.88,16.89,136665.0,16.88,16.92,16.88,16.89,136665.0
2016-04-25 13:30:00,16.89,16.9,16.88,16.89,87750.0,16.89,16.9,16.88,16.89,87750.0
2016-04-25 13:35:00,16.9,16.9,16.83,16.86,324405.0,16.9,16.9,16.83,16.86,324405.0
2016-04-25 13:40:00,16.85,16.86,16.83,16.83,255030.0,16.85,16.86,16.83,16.83,255030.0
2016-04-25 13:45:00,16.84,16.85,16.83,16.85,315885.0,16.84,16.85,16.83,16.85,315885.0
2016-04-25 13:50:00,16.85,16.89,16.84,16.89,308970.0,16.85,16.89,16.84,16.89,308970.0
2016-04-25 13:55:00,16.89,16.9,16.87,16.87,335445.0,16.89,16.9,16.87,16.87,335445.0
2016-04-25 14:00:00,16.86,16.88,16.84,16.85,196770.0,16.86,16.88,16.84,16.85,196770.0
2016-04-25 14:05:00,16.84,16.84,16.79,16.79,497400.0,16.84,16.84,16.79,16.79,497400.0
2016-04-25 14:10:00,16.8,16.87,16.79,16.86,983175.0,16.8,16.87,16.79,16.86,983175.0
2016-04-25 14:15:00,16.87,16.87,16.84,16.85,81600.0,16.87,16.87,16.84,16.85,81600.0
2016-04-25 14:20:00,16.84,16.85,16.81,16.84,585615.0,16.84,16.85,16.81,16.84,585615.0
2016-04-25 14:25:00,16.84,16.84,16.82,16.84,369570.0,16.84,16.84,16.82,16.84,369570.0
2016-04-25 14:30:00,16.84,16.84,16.81,16.82,225630.0,16.84,16.84,16.81,16.82,225630.0
2016-04-25 14:35:00,16.82,16.82,16.79,16.81,433800.0,16.82,16.82,16.79,16.81,433800.0
2016-04-25 14:40:00,16.82,16.83,16.8,16.81,384975.0,16.82,16.83,16.8,16.81,384975.0
2016-04-25 14:45:00,16.81,16.82,16.77,16.78,279240.0,16.81,16.82,16.77,16.78,279240.0
2016-04-25 14:50:00,16.78,16.81,16.77,16.78,332640.0,16.78,16.81,16.77,16.78,332640.0
2016-04-25 14:55:00,16.78,16.82,16.78,16.81,274530.0,16.78,16.82,16.78,16.81,274530.0
2016-04-25 15:00:00,16.8,16.81,16.79,16.79,284505.0,16.8,16.81,16.79,16.79,284505.0
2016-04-25 15:05:00,16.79,16.82,16.79,16.8,241575.0,16.79,16.82,16.79,16.8,241575.0
2016-04-25 15:10:00,16.81,16.81,16.77,16.77,196770.0,16.81,16.81,16.77,16.77,196770.0
2016-04-25 15:15:00,16.78,16.78,16.75,16.76,282960.0,16.78,16.78,16.75,16.76,282960.0
2016-04-25 15:20:00,16.76,16.77,16.75,16.76,275205.0,16.76,16.77,16.75,16.76,275205.0
2016-04-25 15:25:00,16.76,16.76,16.72,16.73,683055.0,16.76,16.76,16.72,16.73,683055.0
2016-04-25 15:30:00,16.73,16.76,16.72,16.74,243945.0,16.73,16.76,16.72,16.74,243945.0
2016-04-25 15:35:00,16.74,16.76,16.73,16.75,349200.0,16.74,16.76,16.73,16.75,349200.0
2016-04-25 15:40:00,16.75,16.76,16.74,16.75,497865.0,16.75,16.76,16.74,16.75,497865.0
2016-04-25 15:45:00,16.75,16.78,16.75,16.76,352530.0,16.75,16.78,16.75,16.76,352530.0
2016-04-25 15:50:00,16.77,16.79,16.76,16.79,566430.0,16.77,16.79,16.76,16.79,566430.0
2016-04-25 15:55:00,16.79,16.79,16.76,16.79,1389150.0,16.79,16.79,16.76,16.79,1389150.0
2016-04-26 09:30:00,16.8,16.93,16.77,16.77,1384770.0,16.8,16.93,16.77,16.77,1384770.0
2016-04-26 09:35:00,16.77,16.8,16.7,16.75,657810.0,16.77,16.8,16.7,16.75,657810.0
2016-04-26 09:40:00,16.76,16.79,16.71,16.77,703770.0,16.76,16.79,16.71,16.77,703770.0
2016-04-26 09:45:00,16.76,16.83,16.74,16.81,653565.0,16.76,16.83,16.74,16.81,653565.0
2016-04-26 09:50:00,16.83,16.88,16.79,16.82,907155.0,16.83,16.88,16.79,16.82,907155.0
2016-04-26 09:55:00,16.83,16.83,16.8,16.8,180840.0,16.83,16.83,16.8,16.8,180840.0
2016-04-26 10:00:00,16.8,16.8,16.71,16.71,1291140.0,16.8,16.8,16.71,16.71,1291140.0
2016-04-26 10:05:00,16.72,16.75,16.63,16.69,1260990.0,16.72,16.75,16.63,16.69,1260990.0
2016-04-26 10:10:00,16.67,16.71,16.65,16.67,527790.0,16.67,16.71,16.65,16.67,527790.0
2016-04-26 10:15:00,16.67,16.75,16.64,16.73,762600.0,16.67,16.75,16.64,16.73,762600.0
2016-04-26 10:20:00,16.72,16.72,16.66,16.66,750450.0,16.72,16.72,16.66,16.66,750450.0
2016-04-26 10:25:00,16.67,16.69,16.63,16.65,695745.0,16.67,16.69,16.63,16.65,695745.0
2016-04-26 10:30:00,16.65,16.73,16.65,16.71,1121400.0,16.65,16.73,16.65,16.71,1121400.0
2016-04-26 10:35:00,16.7,16.77,16.7,16.74,570375.0,16.7,16.77,16.7,16.74,570375.0
2016-04-26 10:40:00,16.72,16.77,16.71,16.75,422430.0,16.72,16.77,16.71,16.75,422430.0
2016-04-26 10:45:00,16.74,16.8,16.74,16.74,953670.0,16.74,16.8,16.74,16.74,953670.0
2016-04-26 10:50:00,16.74,16.76,16.72,16.74,361560.0,16.74,16.76,16.72,16.74,361560.0
2016-04-26 10:55:00,16.73,16.78,16.73,16.77,838845.0,16.73,16.78,16.73,16.77,838845.0
2016-04-26 11:00:00,16.78,16.79,16.75,16.76,369675.0,16.78,16.79,16.75,16.76,369675.0
2016-04-26 11:05:00,16.77,16.78,16.74,16.77,188400.0,16.77,16.78,16.74,16.77,188400.0
2016-04-26 11:10:00,16.77,16.83,16.77,16.83,468630.0,16.77,16.83,16.77,16.83,468630.0
2016-04-26 11:15:00,16.83,16.84,16.8,16.83,488085.0,16.83,16.84,16.8,16.83,488085.0
2016-04-26 11:20:00,16.82,16.84,16.81,16.82,491295.0,16.82,16.84,16.81,16.82,491295.0
2016-04-26 11:25:00,16.81,16.83,16.8,16.83,706650.0,16.81,16.83,16.8,16.83,706650.0
2016-04-26 11:30:00,16.84,16.88,16.84,16.86,910440.0,16.84,16.88,16.84,16.86,910440.0
2016-04-26 11:35:00,16.85,16.86,16.84,16.84,565770.0,16.85,16.86,16.84,16.84,565770.0
2016-04-26 11:40:00,16.85,16.86,16.82,16.82,296475.0,16.85,16.86,16.82,16.82,296475.0
2016-04-26 11:45:00,16.81,16.85,16.8,16.85,205395.0,16.81,16.85,16.8,16.85,205395.0
2016-04-26 11:50:00,16.85,16.9,16.85,16.87,352785.0,16.85,16.9,16.85,16.87,352785.0
2016-04-26 11:55:00,16.88,16.89,16.86,16.89,93585.0,16.88,16.89,16.86,16.89,93585.0
2016-04-26 12:00:00,16.89,16.9,16.86,16.86,642585.0,16.89,16.9,16.86,16.86,642585.0
2016-04-26 12:05:00,16.87,16.88,16.85,16.85,186000.0,16.87,16.88,16.85,16.85,186000.0
2016-04-26 12:10:00,16.86,16.87,16.83,16.86,214215.0,16.86,16.87,16.83,16.86,214215.0
2016-04-26 12:15:00,16.86,16.86,16.84,16.86,303240.0,16.86,16.86,16.84,16.86,303240.0
2016-04-26 12:20:00,16.86,16.88,16.85,16.86,261660.0,16.86,16.88,16.85,16.86,261660.0
2016-04-26 12:25:00,16.86,16.88,16.85,16.85,182895.0,16.86,16.88,16.85,16.85,182895.0
2016-04-26 12:30:00,16.86,16.87,16.84,16.86,114315.0,16.86,16.87,16.84,16.86,114315.0
2016-04-26 12:35:00,16.86,16.88,16.85,16.88,265305.0,16.86,16.88,16.85,16.88,265305.0
2016-04-26 12:40:00,16.88,16.91,16.87,16.89,448725.0,16.88,16.91,16.87,16.89,448725.0
2016-04-26 12:45:00,16.89,16.92,16.88,16.9,736455.0,16.89,16.92,16.88,16.9,736455.0
2016-04-26 12:50:00,16.9,16.91,16.88,16.9,420660.0,16.9,16.91,16.88,16.9,420660.0
2016-04-26 12:55:00,16.89,16.91,16.87,16.88,626775.0,16.89,16.91,16.87,16.88,626775.0
2016-04-26 13:00:00,16.89,16.9,16.88,16.88,340425.0,16.89,16.9,16.88,16.88,340425.0
2016-04-26 13:05:00,16.88,16.89,16.84,16.87,294885.0,16.88,16.89,16.84,16.87,294885.0
2016-04-26 13:10:00,16.85,16.88,16.85,16.86,194445.0,16.85,16.88,16.85,16.86,194445.0
2016-04-26 13:15:00,16.86,16.9,16.86,16.89,426360.0,16.86,16.9,16.86,16.89,426360.0
2016-04-26 13:20:00,16.9,16.92,16.88,16.92,366195.0,16.9,16.92,16.88,16.92,366195.0
2016-04-26 13:25:00,16.91,16.93,16.89,16.92,286260.0,16.91,16.93,16.89,16.92,286260.0
2016-04-26 13:30:00,16.93,16.98,16.92,16.96,964110.0,16.93,16.98,16.92,16.96,964110.0
2016-04-26 13:35:00,16.96,16.98,16.94,16.97,381645.0,16.96,16.98,16.94,16.97,381645.0
2016-04-26 13:40:00,16.98,16.98,16.9,16.94,314355.0,16.98,16.98,16.9,16.94,314355.0
2016-04-26 13:45:00,16.95,16.96,16.92,16.94,381540.0,16.95,16.96,16.92,16.94,381540.0
2016-04-26 13:50:00,16.92,16.96,16.92,16.94,250755.0,16.92,16.96,16.92,16.94,250755.0
2016-04-26 13:55:00,16.95,16.98,16.94,16.98,464205.0,16.95,16.98,16.94,16.98,464205.0
2016-04-26 14:00:00,16.98,17.01,16.97,17.0,982920.0,16.98,17.01,16.97,17.0,982920.0
2016-04-26 14:05:00,17.0,17.0,16.96,16.96,451080.0,17.0,17.0,16.96,16.96,451080.0
2016-04-26 14:10:00,16.96,17.0,16.95,17.0,632340.0,16.96,17.0,16.95,17.0,632340.0
2016-04-26 14:15:00,16.99,17.03,16.99,17.03,573450.0,16.99,17.03,16.99,17.03,573450.0
2016-04-26 14:20:00,17.03,17.04,16.98,17.01,495375.0,17.03,17.04,16.98,17.01,495375.0
2016-04-26 14:25:00,17.0,17.03,16.98,16.98,744960.0,17.0,17.03,16.98,16.98,744960.0
2016-04-26 14:30:00,16.98,17.02,16.98,16.99,335745.0,16.98,17.02,16.98,16.99,335745.0
2016-04-26 14:35:00,17.0,17.01,16.99,17.0,173370.0,17.0,17.01,16.99,17.0,173370.0
2016-04-26 14:40:00,17.0,17.03,16.99,17.02,368100.0,17.0,17.03,16.99,17.02,368100.0
2016-04-26 14:45:00,17.01,17.05,17.01,17.03,380535.0,17.01,17.05,17.01,17.03,380535.0
2016-04-26 14:50:00,17.03,17.03,17.0,17.02,578580.0,17.03,17.03,17.0,17.02,578580.0
2016-04-26 14:55:00,17.01,17.01,16.96,16.96,347355.0,17.01,17.01,16.96,16.96,347355.0
2016-04-26 15:00:00,16.96,16.99,16.96,16.97,160920.0,16.96,16.99,16.96,16.97,160920.0
2016-04-26 15:05:00,16.97,16.99,16.95,16.97,397560.0,16.97,16.99,16.95,16.97,397560.0
2016-04-26 15:10:00,16.97,16.97,16.93,16.93,631485.0,16.97,16.97,16.93,16.93,631485.0
2016-04-26 15:15:00,16.93,16.94,16.92,16.93,524055.0,16.93,16.94,16.92,16.93,524055.0
2016-04-26 15:20:00,16.92,16.93,16.89,16.91,471585.0,16.92,16.93,16.89,16.91,471585.0
2016-04-26 15:25:00,16.91,16.93,16.89,16.9,764775.0,16.91,16.93,16.89,16.9,764775.0
2016-04-26 15:30:00,16.91,16.93,16.9,16.92,725145.0,16.91,16.93,16.9,16.92,725145.0
2016-04-26 15:35:00,16.93,16.95,16.91,16.93,453330.0,16.93,16.95,16.91,16.93,453330.0
2016-04-26 15:40:00,16.93,16.94,16.92,16.93,435300.0,16.93,16.94,16.92,16.93,435300.0
2016-04-26 15:45:00,16.94,16.94,16.91,16.92,509250.0,16.94,16.94,16.91,16.92,509250.0
2016-04-26 15:50:00,16.92,16.93,16.89,16.91,478125.0,16.92,16.93,16.89,16.91,478125.0
2016-04-26 15:55:00,16.91,16.93,16.9,16.91,1113915.0,16.91,16.93,16.9,16.91,1113915.0
2016-04-27 09:30:00,16.85,16.93,16.82,16.91,1512870.0,16.85,16.93,16.82,16.91,1512870.0
2016-04-27 09:35:00,16.91,17.0,16.89,16.9,1092240.0,16.91,17.0,16.89,16.9,1092240.0
2016-04-27 09:40:00,16.92,16.97,16.89,16.91,863355.0,16.92,16.97,16.89,16.91,863355.0
2016-04-27 09:45:00,16.9,16.91,16.71,16.76,1824990.0,16.9,16.91,16.71,16.76,1824990.0
2016-04-27 09:50:00,16.76,16.8,16.7,16.71,964020.0,16.76,16.8,16.7,16.71,964020.0
2016-04-27 09:55:00,16.72,16.78,16.71,16.74,1244100.0,16.72,16.78,16.71,16.74,1244100.0
2016-04-27 10:00:00,16.73,16.8,16.71,16.77,869160.0,16.73,16.8,16.71,16.77,869160.0
2016-04-27 10:05:00,16.78,16.81,16.77,16.79,461670.0,16.78,16.81,16.77,16.79,461670.0
2016-04-27 10:10:00,16.81,16.85,16.79,16.82,950235.0,16.81,16.85,16.79,16.82,950235.0
2016-04-27 10:15:00,16.82,16.82,16.73,16.74,798240.0,16.82,16.82,16.73,16.74,798240.0
2016-04-27 10:20:00,16.76,16.78,16.74,16.76,907605.0,16.76,16.78,16.74,16.76,907605.0
2016-04-27 10:25:00,16.75,16.75,16.68,16.71,1174050.0,16.75,16.75,16.68,16.71,1174050.0
2016-04-27 10:30:00,16.7,16.8,16.68,16.78,771450.0,16.7,16.8,16.68,16.78,771450.0
2016-04-27 10:35:00,16.78,16.79,16.72,16.72,850890.0,16.78,16.79,16.72,16.72,850890.0
2016-04-27 10:40:00,16.71,16.74,16.65,16.72,1135545.0,16.71,16.74,16.65,16.72,1135545.0
2016-04-27 10:45:00,16.73,16.75,16.7,16.75,929070.0,16.73,16.75,16.7,16.75,929070.0
2016-04-27 10:50:00,16.73,16.74,16.7,16.72,550710.0,16.73,16.74,16.7,16.72,550710.0
2016-04-27 10:55:00,16.73,16.73,16.7,16.71,379905.0,16.73,16.73,16.7,16.71,379905.0
2016-04-27 11:00:00,16.7,16.73,16.7,16.72,581115.0,16.7,16.73,16.7,16.72,581115.0
2016-04-27 11:05:00,16.72,16.74,16.7,16.72,534375.0,16.72,16.74,16.7,16.72,534375.0
2016-04-27 11:10:00,16.71,16.72,16.63,16.68,1567350.0,16.71,16.72,16.63,16.68,1567350.0
2016-04-27 11:15:00,16.68,16.69,16.64,16.68,727680.0,16.68,16.69,16.64,16.68,727680.0
2016-04-27 11:20:00,16.68,16.74,16.68,16.73,1045320.0,16.68,16.74,16.68,16.73,1045320.0
2016-04-27 11:25:00,16.72,16.75,16.71,16.74,679200.0,16.72,16.75,16.71,16.74,679200.0
2016-04-27 11:30:00,16.75,16.77,16.74,16.76,339075.0,16.75,16.77,16.74,16.76,339075.0
2016-04-27 11:35:00,16.75,16.76,16.71,16.72,311760.0,16.75,16.76,16.71,16.72,311760.0
2016-04-27 11:40:00,16.72,16.75,16.72,16.73,319170.0,16.72,16.75,16.72,16.73,319170.0
2016-04-27 11:45:00,16.73,16.73,16.68,16.7,429465.0,16.73,16.73,16.68,16.7,429465.0
2016-04-27 11:50:00,16.71,16.73,16.7,16.72,295935.0,16.71,16.73,16.7,16.72,295935.0
2016-04-27 11:55:00,16.72,16.75,16.72,16.74,151875.0,16.72,16.75,16.72,16.74,151875.0
2016-04-27 12:00:00,16.74,16.75,16.71,16.73,316185.0,16.74,16.75,16.71,16.73,316185.0
2016-04-27 12:05:00,16.73,16.74,16.72,16.73,165960.0,16.73,16.74,16.72,16.73,165960.0
2016-04-27 12:10:00,16.73,16.73,16.7,16.7,365355.0,16.73,16.73,16.7,16.7,365355.0
2016-04-27 12:15:00,16.7,16.71,16.69,16.71,297600.0,16.7,16.71,16.69,16.71,297600.0
2016-04-27 12:20:00,16.71,16.73,16.71,16.73,217050.0,16.71,16.73,16.71,16.73,217050.0
2016-04-27 12:25:00,16.74,16.75,16.73,16.74,214260.0,16.74,16.75,16.73,16.74,214260.0
2016-04-27 12:30:00,16.74,16.75,16.71,16.73,146835.0,16.74,16.75,16.71,16.73,146835.0
2016-04-27 12:35:00,16.73,16.73,16.69,16.72,87045.0,16.73,16.73,16.69,16.72,87045.0
2016-04-27 12:40:00,16.72,16.74,16.71,16.71,165765.0,16.72,16.74,16.71,16.71,165765.0
2016-04-27 12:45:00,16.71,16.73,16.71,16.73,212310.0,16.71,16.73,16.71,16.73,212310.0
2016-04-27 12:50:00,16.73,16.75,16.73,16.74,221775.0,16.73,16.75,16.73,16.74,221775.0
2016-04-27 12:55:00,16.74,16.77,16.74,16.76,108870.0,16.74,16.77,16.74,16.76,108870.0
2016-04-27 13:00:00,16.76,16.77,16.72,16.73,357645.0,16.76,16.77,16.72,16.73,357645.0
2016-04-27 13:05:00,16.72,16.74,16.71,16.72,187830.0,16.72,16.74,16.71,16.72,187830.0
2016-04-27 13:10:00,16.72,16.73,16.71,16.72,135885.0,16.72,16.73,16.71,16.72,135885.0
2016-04-27 13:15:00,16.72,16.74,16.7,16.74,237720.0,16.72,16.74,16.7,16.74,237720.0
2016-04-27 13:20:00,16.74,16.74,16.71,16.72,151920.0,16.74,16.74,16.71,16.72,151920.0
2016-04-27 13:25:00,16.73,16.73,16.71,16.73,47985.0,16.73,16.73,16.71,16.73,47985.0
2016-04-27 13:30:00,16.73,16.74,16.72,16.73,72615.0,16.73,16.74,16.72,16.73,72615.0
2016-04-27 13:35:00,16.74,16.75,16.72,16.73,74700.0,16.74,16.75,16.72,16.73,74700.0
2016-04-27 13:40:00,16.74,16.75,16.73,16.73,108945.0,16.74,16.75,16.73,16.73,108945.0
2016-04-27 13:45:00,16.74,16.76,16.73,16.74,101895.0,16.74,16.76,16.73,16.74,101895.0
2016-04-27 13:50:00,16.75,16.75,16.73,16.73,37500.0,16.75,16.75,16.73,16.73,37500.0
2016-04-27 13:55:00,16.73,16.74,16.72,16.73,61755.0,16.73,16.74,16.72,16.73,61755.0
2016-04-27 14:00:00,16.73,16.73,16.67,16.72,359145.0,16.73,16.73,16.67,16.72,359145.0
2016-04-27 14:05:00,16.73,16.8,16.71,16.8,703740.0,16.73,16.8,16.71,16.8,703740.0
2016-04-27 14:10:00,16.8,16.8,16.76,16.77,700155.0,16.8,16.8,16.76,16.77,700155.0
2016-04-27 14:15:00,16.77,16.79,16.73,16.74,689190.0,16.77,16.79,16.73,16.74,689190.0
2016-04-27 14:20:00,16.74,16.79,16.73,16.76,571755.0,16.74,16.79,16.73,16.76,571755.0
2016-04-27 14:25:00,16.77,16.77,16.73,16.73,875460.0,16.77,16.77,16.73,16.73,875460.0
2016-04-27 14:30:00,16.73,16.75,16.7,16.7,258180.0,16.73,16.75,16.7,16.7,258180.0
2016-04-27 14:35:00,16.7,16.74,16.66,16.66,1167390.0,16.7,16.74,16.66,16.66,1167390.0
2016-04-27 14:40:00,16.66,16.72,16.66,16.7,645120.0,16.66,16.72,16.66,16.7,645120.0
2016-04-27 14:45:00,16.7,16.71,16.67,16.68,282945.0,16.7,16.71,16.67,16.68,282945.0
2016-04-27 14:50:00,16.68,16.73,16.67,16.73,365250.0,16.68,16.73,16.67,16.73,365250.0
2016-04-27 14:55:00,16.73,16.73,16.68,16.68,220830.0,16.73,16.73,16.68,16.68,220830.0
2016-04-27 15:00:00,16.68,16.73,16.68,16.73,186060.0,16.68,16.73,16.68,16.73,186060.0
2016-04-27 15:05:00,16.72,16.73,16.69,16.71,179430.0,16.72,16.73,16.69,16.71,179430.0
2016-04-27 15:10:00,16.7,16.72,16.7,16.72,103695.0,16.7,16.72,16.7,16.72,103695.0
2016-04-27 15:15:00,16.72,16.75,16.71,16.75,256695.0,16.72,16.75,16.71,16.75,256695.0
2016-04-27 15:20:00,16.75,16.77,16.74,16.77,275955.0,16.75,16.77,16.74,16.77,275955.0
2016-04-27 15:25:00,16.75,16.77,16.71,16.75,353715.0,16.75,16.77,16.71,16.75,353715.0
2016-04-27 15:30:00,16.74,16.76,16.73,16.75,152310.0,16.74,16.76,16.73,16.75,152310.0
2016-04-27 15:35:00,16.76,16.78,16.74,16.77,467730.0,16.76,16.78,16.74,16.77,467730.0
2016-04-27 15:40:00,16.76,16.78,16.76,16.77,427035.0,16.76,16.78,16.76,16.77,427035.0
2016-04-27 15:45:00,16.77,16.78,16.76,16.78,622260.0,16.77,16.78,16.76,16.78,622260.0
2016-04-27 15:50:00,16.78,16.78,16.75,16.77,1058835.0,16.78,16.78,16.75,16.77,1058835.0
2016-04-27 15:55:00,16.77,16.77,16.75,16.76,1223085.0,16.77,16.77,16.75,16.76,1223085.0
2016-04-28 09:30:00,16.66,16.78,16.61,16.76,1465875.0,16.66,16.78,16.61,16.76,1465875.0
2016-04-28 09:35:00,16.75,16.85,16.75,16.84,1012650.0,16.75,16.85,16.75,16.84,1012650.0
2016-04-28 09:40:00,16.82,16.86,16.79,16.84,1188945.0,16.82,16.86,16.79,16.84,1188945.0
2016-04-28 09:45:00,16.86,16.86,16.78,16.8,695505.0,16.86,16.86,16.78,16.8,695505.0
2016-04-28 09:50:00,16.8,16.82,16.75,16.79,357045.0,16.8,16.82,16.75,16.79,357045.0
2016-04-28 09:55:00,16.79,16.83,16.77,16.79,477090.0,16.79,16.83,16.77,16.79,477090.0
2016-04-28 10:00:00,16.8,16.8,16.72,16.74,827925.0,16.8,16.8,16.72,16.74,827925.0
2016-04-28 10:05:00,16.74,16.75,16.68,16.7,562905.0,16.74,16.75,16.68,16.7,562905.0
2016-04-28 10:10:00,16.7,16.73,16.67,16.7,409260.0,16.7,16.73,16.67,16.7,409260.0
2016-04-28 10:15:00,16.7,16.75,16.69,16.72,680535.0,16.7,16.75,16.69,16.72,680535.0
2016-04-28 10:20:00,16.72,16.74,16.7,16.73,834225.0,16.72,16.74,16.7,16.73,834225.0
2016-04-28 10:25:00,16.73,16.76,16.71,16.76,421485.0,16.73,16.76,16.71,16.76,421485.0
2016-04-28 10:30:00,16.76,16.78,16.72,16.74,253065.0,16.76,16.78,16.72,16.74,253065.0
2016-04-28 10:35:00,16.75,16.81,16.74,16.78,542205.0,16.75,16.81,16.74,16.78,542205.0
2016-04-28 10:40:00,16.79,16.81,16.74,16.76,629295.0,16.79,16.81,16.74,16.76,629295.0
2016-04-28 10:45:00,16.78,16.8,16.75,16.78,265290.0,16.78,16.8,16.75,16.78,265290.0
2016-04-28 10:50:00,16.79,16.8,16.77,16.78,466875.0,16.79,16.8,16.77,16.78,466875.0
2016-04-28 10:55:00,16.78,16.81,16.77,16.81,572820.0,16.78,16.81,16.77,16.81,572820.0
2016-04-28 11:00:00,16.81,16.85,16.8,16.85,491760.0,16.81,16.85,16.8,16.85,491760.0
2016-04-28 11:05:00,16.85,16.86,16.84,16.85,170400.0,16.85,16.86,16.84,16.85,170400.0
2016-04-28 11:10:00,16.85,16.86,16.82,16.83,549045.0,16.85,16.86,16.82,16.83,549045.0
2016-04-28 11:15:00,16.84,16.85,16.83,16.85,279390.0,16.84,16.85,16.83,16.85,279390.0
2016-04-28 11:20:00,16.85,16.89,16.85,16.89,395505.0,16.85,16.89,16.85,16.89,395505.0
2016-04-28 11:25:00,16.89,16.9,16.87,16.88,222855.0,16.89,16.9,16.87,16.88,222855.0
2016-04-28 11:30:00,16.88,16.9,16.86,16.86,124215.0,16.88,16.9,16.86,16.86,124215.0
2016-04-28 11:35:00,16.87,16.88,16.82,16.87,196260.0,16.87,16.88,16.82,16.87,196260.0
2016-04-28 11:40:00,16.87,16.88,16.83,16.83,271890.0,16.87,16.88,16.83,16.83,271890.0
2016-04-28 11:45:00,16.84,16.85,16.79,16.8,316635.0,16.84,16.85,16.79,16.8,316635.0
2016-04-28 11:50:00,16.81,16.83,16.75,16.8,687240.0,16.81,16.83,16.75,16.8,687240.0
2016-04-28 11:55:00,16.8,16.83,16.79,16.83,190335.0,16.8,16.83,16.79,16.83,190335.0
2016-04-28 12:00:00,16.82,16.87,16.82,16.86,402060.0,16.82,16.87,16.82,16.86,402060.0
2016-04-28 12:05:00,16.86,16.87,16.84,16.85,164190.0,16.86,16.87,16.84,16.85,164190.0
2016-04-28 12:10:00,16.85,16.86,16.83,16.84,218715.0,16.85,16.86,16.83,16.84,218715.0
2016-04-28 12:15:00,16.84,16.85,16.81,16.81,214965.0,16.84,16.85,16.81,16.81,214965.0
2016-04-28 12:20:00,16.82,16.84,16.81,16.84,299370.0,16.82,16.84,16.81,16.84,299370.0
2016-04-28 12:25:00,16.83,16.85,16.83,16.84,166395.0,16.83,16.85,16.83,16.84,166395.0
2016-04-28 12:30:00,16.84,16.85,16.83,16.84,101115.0,16.84,16.85,16.83,16.84,101115.0
2016-04-28 12:35:00,16.84,16.86,16.82,16.86,131175.0,16.84,16.86,16.82,16.86,131175.0
2016-04-28 12:40:00,16.86,16.86,16.83,16.85,157605.0,16.86,16.86,16.83,16.85,157605.0
2016-04-28 12:45:00,16.86,16.86,16.81,16.81,124800.0,16.86,16.86,16.81,16.81,124800.0
2016-04-28 12:50:00,16.82,16.83,16.78,16.8,400050.0,16.82,16.83,16.78,16.8,400050.0
2016-04-28 12:55:00,16.79,16.82,16.79,16.8,125790.0,16.79,16.82,16.79,16.8,125790.0
2016-04-28 13:00:00,16.81,16.81,16.75,16.76,301590.0,16.81,16.81,16.75,16.76,301590.0
2016-04-28 13:05:00,16.77,16.78,16.76,16.77,251415.0,16.77,16.78,16.76,16.77,251415.0
2016-04-28 13:10:00,16.77,16.81,16.76,16.81,300465.0,16.77,16.81,16.76,16.81,300465.0
2016-04-28 13:15:00,16.8,16.8,16.78,16.79,205425.0,16.8,16.8,16.78,16.79,205425.0
2016-04-28 13:20:00,16.79,16.8,16.78,16.8,124230.0,16.79,16.8,16.78,16.8,124230.0
2016-04-28 13:25:00,16.79,16.81,16.79,16.79,290175.0,16.79,16.81,16.79,16.79,290175.0
2016-04-28 13:30:00,16.79,16.81,16.79,16.8,163020.0,16.79,16.81,16.79,16.8,163020.0
2016-04-28 13:35:00,16.8,16.81,16.79,16.8,125535.0,16.8,16.81,16.79,16.8,125535.0
2016-04-28 13:40:00,16.81,16.83,16.79,16.83,213420.0,16.81,16.83,16.79,16.83,213420.0
2016-04-28 13:45:00,16.83,16.83,16.8,16.81,158205.0,16.83,16.83,16.8,16.81,158205.0
2016-04-28 13:50:00,16.81,16.82,16.81,16.82,84750.0,16.81,16.82,16.81,16.82,84750.0
2016-04-28 13:55:00,16.82,16.82,16.78,16.78,171840.0,16.82,16.82,16.78,16.78,171840.0
2016-04-28 14:00:00,16.79,16.81,16.78,16.8,233490.0,16.79,16.81,16.78,16.8,233490.0
2016-04-28 14:05:00,16.8,16.81,16.78,16.8,250515.0,16.8,16.81,16.78,16.8,250515.0
2016-04-28 14:10:00,16.8,16.81,16.79,16.8,94440.0,16.8,16.81,16.79,16.8,94440.0
2016-04-28 14:15:00,16.8,16.8,16.77,16.79,449205.0,16.8,16.8,16.77,16.79,449205.0
2016-04-28 14:20:00,16.79,16.8,16.77,16.8,303855.0,16.79,16.8,16.77,16.8,303855.0
2016-04-28 14:25:00,16.8,16.81,16.76,16.77,305250.0,16.8,16.81,16.76,16.77,305250.0
2016-04-28 14:30:00,16.77,16.79,16.76,16.77,90360.0,16.77,16.79,16.76,16.77,90360.0
2016-04-28 14:35:00,16.78,16.81,16.75,16.79,656460.0,16.78,16.81,16.75,16.79,656460.0
2016-04-28 14:40:00,16.79,16.82,16.78,16.81,623910.0,16.79,16.82,16.78,16.81,623910.0
2016-04-28 14:45:00,16.81,16.81,16.75,16.76,351090.0,16.81,16.81,16.75,16.76,351090.0
2016-04-28 14:50:00,16.76,16.79,16.76,16.77,297570.0,16.76,16.79,16.76,16.77,297570.0
2016-04-28 14:55:00,16.77,16.78,16.75,16.76,177195.0,16.77,16.78,16.75,16.76,177195.0
2016-04-28 15:00:00,16.75,16.76,16.72,16.73,444300.0,16.75,16.76,16.72,16.73,444300.0
2016-04-28 15:05:00,16.73,16.75,16.71,16.71,320220.0,16.73,16.75,16.71,16.71,320220.0
2016-04-28 15:10:00,16.7,16.71,16.67,16.68,258690.0,16.7,16.71,16.67,16.68,258690.0
2016-04-28 15:15:00,16.68,16.71,16.65,16.65,487830.0,16.68,16.71,16.65,16.65,487830.0
2016-04-28 15:20:00,16.66,16.68,16.63,16.63,406515.0,16.66,16.68,16.63,16.63,406515.0
2016-04-28 15:25:00,16.64,16.65,16.58,16.58,1000845.0,16.64,16.65,16.58,16.58,1000845.0
2016-04-28 15:30:00,16.58,16.61,16.55,16.56,606450.0,16.58,16.61,16.55,16.56,606450.0
2016-04-28 15:35:00,16.56,16.61,16.56,16.57,424920.0,16.56,16.61,16.56,16.57,424920.0
2016-04-28 15:40:00,16.58,16.61,16.57,16.6,386670.0,16.58,16.61,16.57,16.6,386670.0
2016-04-28 15:45:00,16.6,16.63,16.58,16.58,314385.0,16.6,16.63,16.58,16.58,314385.0
2016-04-28 15:50:00,16.57,16.6,16.54,16.55,895605.0,16.57,16.6,16.54,16.55,895605.0
2016-04-28 15:55:00,16.55,16.55,16.5,16.51,1571235.0,16.55,16.55,16.5,16.51,1571235.0
2016-04-29 09:30:00,16.54,16.56,16.38,16.47,2995035.0,16.54,16.56,16.38,16.47,2995035.0
2016-04-29 09:35:00,16.48,16.53,16.44,16.51,1346775.0,16.48,16.53,16.44,16.51,1346775.0
2016-04-29 09:40:00,16.51,16.53,16.41,16.42,1012335.0,16.51,16.53,16.41,16.42,1012335.0
2016-04-29 09:45:00,16.44,16.46,16.39,16.4,991200.0,16.44,16.46,16.39,16.4,991200.0
2016-04-29 09:50:00,16.39,16.42,16.35,16.37,1578405.0,16.39,16.42,16.35,16.37,1578405.0
2016-04-29 09:55:00,16.38,16.43,16.38,16.39,552465.0,16.38,16.43,16.38,16.39,552465.0
2016-04-29 10:00:00,16.39,16.44,16.37,16.41,1259475.0,16.39,16.44,16.37,16.41,1259475.0
2016-04-29 10:05:00,16.41,16.43,16.39,16.4,631770.0,16.41,16.43,16.39,16.4,631770.0
2016-04-29 10:10:00,16.4,16.43,16.38,16.41,717405.0,16.4,16.43,16.38,16.41,717405.0
2016-04-29 10:15:00,16.41,16.44,16.4,16.43,781815.0,16.41,16.44,16.4,16.43,781815.0
2016-04-29 10:20:00,16.43,16.47,16.41,16.44,1195095.0,16.43,16.47,16.41,16.44,1195095.0
2016-04-29 10:25:00,16.43,16.45,16.41,16.43,386535.0,16.43,16.45,16.41,16.43,386535.0
2016-04-29 10:30:00,16.43,16.45,16.42,16.42,266730.0,16.43,16.45,16.42,16.42,266730.0
2016-04-29 10:35:00,16.44,16.46,16.42,16.45,661755.0,16.44,16.46,16.42,16.45,661755.0
2016-04-29 10:40:00,16.45,16.45,16.37,16.38,691155.0,16.45,16.45,16.37,16.38,691155.0
2016-04-29 10:45:00,16.39,16.43,16.31,16.32,1195950.0,16.39,16.43,16.31,16.32,1195950.0
2016-04-29 10:50:00,16.32,16.33,16.28,16.29,872760.0,16.32,16.33,16.28,16.29,872760.0
2016-04-29 10:55:00,16.28,16.29,16.26,16.28,991395.0,16.28,16.29,16.26,16.28,991395.0
2016-04-29 11:00:00,16.27,16.36,16.27,16.31,1007985.0,16.27,16.36,16.27,16.31,1007985.0
2016-04-29 11:05:00,16.33,16.33,16.26,16.32,1101975.0,16.33,16.33,16.26,16.32,1101975.0
2016-04-29 11:10:00,16.32,16.33,16.29,16.3,496110.0,16.32,16.33,16.29,16.3,496110.0
2016-04-29 11:15:00,16.3,16.31,16.26,16.28,850170.0,16.3,16.31,16.26,16.28,850170.0
2016-04-29 11:20:00,16.27,16.27,16.19,16.2,1300920.0,16.27,16.27,16.19,16.2,1300920.0
2016-04-29 11:25:00,16.2,16.22,16.14,16.14,926115.0,16.2,16.22,16.14,16.14,926115.0
2016-04-29 11:30:00,16.15,16.15,16.1,16.1,1395570.0,16.15,16.15,16.1,16.1,1395570.0
2016-04-29 11:35:00,16.1,16.11,15.95,15.95,2112600.0,16.1,16.11,15.95,15.95,2112600.0
2016-04-29 11:40:00,15.94,16.01,15.93,15.98,1820070.0,15.94,16.01,15.93,15.98,1820070.0
2016-04-29 11:45:00,15.97,16.06,15.97,16.03,1827975.0,15.97,16.06,15.97,16.03,1827975.0
2016-04-29 11:50:00,16.03,16.1,16.02,16.1,1136175.0,16.03,16.1,16.02,16.1,1136175.0
2016-04-29 11:55:00,16.09,16.1,16.02,16.03,956400.0,16.09,16.1,16.02,16.03,956400.0
2016-04-29 12:00:00,16.03,16.15,16.03,16.13,928170.0,16.03,16.15,16.03,16.13,928170.0
2016-04-29 12:05:00,16.12,16.15,16.09,16.12,999870.0,16.12,16.15,16.09,16.12,999870.0
2016-04-29 12:10:00,16.11,16.13,16.06,16.08,697725.0,16.11,16.13,16.06,16.08,697725.0
2016-04-29 12:15:00,16.07,16.1,16.05,16.09,843960.0,16.07,16.1,16.05,16.09,843960.0
2016-04-29 12:20:00,16.07,16.07,16.04,16.05,505905.0,16.07,16.07,16.04,16.05,505905.0
2016-04-29 12:25:00,16.05,16.05,15.96,15.97,857445.0,16.05,16.05,15.96,15.97,857445.0
2016-04-29 12:30:00,15.96,15.97,15.89,15.91,1292835.0,15.96,15.97,15.89,15.91,1292835.0
2016-04-29 12:35:00,15.9,15.97,15.9,15.93,1280805.0,15.9,15.97,15.9,15.93,1280805.0
2016-04-29 12:40:00,15.93,15.93,15.9,15.92,674955.0,15.93,15.93,15.9,15.92,674955.0
2016-04-29 12:45:00,15.93,15.99,15.92,15.99,605745.0,15.93,15.99,15.92,15.99,605745.0
2016-04-29 12:50:00,15.98,16.02,15.98,16.0,405180.0,15.98,16.02,15.98,16.0,405180.0
2016-04-29 12:55:00,16.0,16.01,15.94,15.96,544260.0,16.0,16.01,15.94,15.96,544260.0
2016-04-29 13:00:00,15.98,16.04,15.96,16.04,606225.0,15.98,16.04,15.96,16.04,606225.0
2016-04-29 13:05:00,16.04,16.08,16.03,16.07,854040.0,16.04,16.08,16.03,16.07,854040.0
2016-04-29 13:10:00,16.06,16.09,16.05,16.09,389490.0,16.06,16.09,16.05,16.09,389490.0
2016-04-29 13:15:00,16.08,16.08,16.05,16.06,390210.0,16.08,16.08,16.05,16.06,390210.0
2016-04-29 13:20:00,16.06,16.1,16.05,16.1,397590.0,16.06,16.1,16.05,16.1,397590.0
2016-04-29 13:25:00,16.1,16.1,16.03,16.04,307335.0,16.1,16.1,16.03,16.04,307335.0
2016-04-29 13:30:00,16.05,16.05,15.99,15.99,307230.0,16.05,16.05,15.99,15.99,307230.0
2016-04-29 13:35:00,15.98,16.02,15.98,15.99,354960.0,15.98,16.02,15.98,15.99,354960.0
2016-04-29 13:40:00,15.98,15.99,15.93,15.95,364575.0,15.98,15.99,15.93,15.95,364575.0
2016-04-29 13:45:00,15.96,15.98,15.95,15.97,236475.0,15.96,15.98,15.95,15.97,236475.0
2016-04-29 13:50:00,15.98,16.0,15.93,15.93,563730.0,15.98,16.0,15.93,15.93,563730.0
2016-04-29 13:55:00,15.93,15.93,15.87,15.89,1053390.0,15.93,15.93,15.87,15.89,1053390.0
2016-04-29 14:00:00,15.89,15.93,15.87,15.91,1508040.0,15.89,15.93,15.87,15.91,1508040.0
2016-04-29 14:05:00,15.92,15.92,15.85,15.87,1129680.0,15.92,15.92,15.85,15.87,1129680.0
2016-04-29 14:10:00,15.87,15.88,15.86,15.88,518970.0,15.87,15.88,15.86,15.88,518970.0
2016-04-29 14:15:00,15.87,15.92,15.87,15.92,280215.0,15.87,15.92,15.87,15.92,280215.0
2016-04-29 14:20:00,15.92,15.93,15.89,15.92,401325.0,15.92,15.93,15.89,15.92,401325.0
2016-04-29 14:25:00,15.93,15.95,15.92,15.93,316365.0,15.93,15.95,15.92,15.93,316365.0
2016-04-29 14:30:00,15.93,15.94,15.91,15.91,505965.0,15.93,15.94,15.91,15.91,505965.0
2016-04-29 14:35:00,15.92,15.93,15.88,15.89,523965.0,15.92,15.93,15.88,15.89,523965.0
2016-04-29 14:40:00,15.89,15.89,15.87,15.87,631620.0,15.89,15.89,15.87,15.87,631620.0
2016-04-29 14:45:00,15.87,15.94,15.87,15.94,367710.0,15.87,15.94,15.87,15.94,367710.0
2016-04-29 14:50:00,15.94,15.94,15.91,15.94,389025.0,15.94,15.94,15.91,15.94,389025.0
2016-04-29 14:55:00,15.94,15.95,15.9,15.92,439725.0,15.94,15.95,15.9,15.92,439725.0
2016-04-29 15:00:00,15.92,15.95,15.91,15.93,318645.0,15.92,15.95,15.91,15.93,318645.0
2016-04-29 15:05:00,15.92,16.0,15.92,15.98,602490.0,15.92,16.0,15.92,15.98,602490.0
2016-04-29 15:10:00,15.98,16.0,15.96,16.0,380850.0,15.98,16.0,15.96,16.0,380850.0
2016-04-29 15:15:00,16.0,16.03,15.99,16.02,738540.0,16.0,16.03,15.99,16.02,738540.0
2016-04-29 15:20:00,16.02,16.04,15.99,16.0,489555.0,16.02,16.04,15.99,16.0,489555.0
2016-04-29 15:25:00,16.0,16.02,15.96,15.97,687120.0,16.0,16.02,15.96,15.97,687120.0
2016-04-29 15:30:00,15.97,16.03,15.97,16.03,636420.0,15.97,16.03,15.97,16.03,636420.0
2016-04-29 15:35:00,16.03,16.05,16.02,16.03,668070.0,16.03,16.05,16.02,16.03,668070.0
2016-04-29 15:40:00,16.03,16.07,16.03,16.07,857265.0,16.03,16.07,16.03,16.07,857265.0
2016-04-29 15:45:00,16.07,16.12,16.04,16.05,1080960.0,16.07,16.12,16.04,16.05,1080960.0
2016-04-29 15:50:00,16.05,16.07,16.03,16.05,1193100.0,16.05,16.07,16.03,16.05,1193100.0
2016-04-29 15:55:00,16.05,16.06,16.02,16.05,2629050.0,16.05,16.06,16.02,16.05,2629050.0
2016-05-02 09:30:00,16.1,16.1,15.84,15.9,2372130.0,16.1,16.1,15.84,15.9,2372130.0
2016-05-02 09:35:00,15.87,15.91,15.75,15.84,1748280.0,15.87,15.91,15.75,15.84,1748280.0
2016-05-02 09:40:00,15.85,15.91,15.83,15.85,1123140.0,15.85,15.91,15.83,15.85,1123140.0
2016-05-02 09:45:00,15.84,15.85,15.73,15.74,1461900.0,15.84,15.85,15.73,15.74,1461900.0
2016-05-02 09:50:00,15.73,15.8,15.67,15.79,1424265.0,15.73,15.8,15.67,15.79,1424265.0
2016-05-02 09:55:00,15.78,15.81,15.73,15.79,992250.0,15.78,15.81,15.73,15.79,992250.0
2016-05-02 10:00:00,15.78,15.79,15.7,15.75,1005705.0,15.78,15.79,15.7,15.75,1005705.0
2016-05-02 10:05:00,15.76,15.8,15.72,15.76,831525.0,15.76,15.8,15.72,15.76,831525.0
2016-05-02 10:10:00,15.75,15.83,15.75,15.81,1189035.0,15.75,15.83,15.75,15.81,1189035.0
2016-05-02 10:15:00,15.82,15.96,15.8,15.95,884355.0,15.82,15.96,15.8,15.95,884355.0
2016-05-02 10:20:00,15.95,16.01,15.89,15.91,924495.0,15.95,16.01,15.89,15.91,924495.0
2016-05-02 10:25:00,15.92,15.99,15.89,15.9,678015.0,15.92,15.99,15.89,15.9,678015.0
2016-05-02 10:30:00,15.91,15.93,15.8,15.85,802215.0,15.91,15.93,15.8,15.85,802215.0
2016-05-02 10:35:00,15.85,15.88,15.8,15.84,626235.0,15.85,15.88,15.8,15.84,626235.0
2016-05-02 10:40:00,15.84,15.85,15.82,15.83,714450.0,15.84,15.85,15.82,15.83,714450.0
2016-05-02 10:45:00,15.83,15.9,15.83,15.89,422865.0,15.83,15.9,15.83,15.89,422865.0
2016-05-02 10:50:00,15.88,15.88,15.77,15.81,823110.0,15.88,15.88,15.77,15.81,823110.0
2016-05-02 10:55:00,15.8,15.81,15.78,15.8,318750.0,15.8,15.81,15.78,15.8,318750.0
2016-05-02 11:00:00,15.8,15.81,15.75,15.77,400020.0,15.8,15.81,15.75,15.77,400020.0
2016-05-02 11:05:00,15.78,15.78,15.72,15.74,656805.0,15.78,15.78,15.72,15.74,656805.0
2016-05-02 11:10:00,15.75,15.79,15.73,15.75,480960.0,15.75,15.79,15.73,15.75,480960.0
2016-05-02 11:15:00,15.73,15.78,15.72,15.78,522330.0,15.73,15.78,15.72,15.78,522330.0
2016-05-02 11:20:00,15.78,15.8,15.74,15.77,504735.0,15.78,15.8,15.74,15.77,504735.0
2016-05-02 11:25:00,15.76,15.77,15.7,15.72,432390.0,15.76,15.77,15.7,15.72,432390.0
2016-05-02 11:30:00,15.72,15.73,15.67,15.7,825390.0,15.72,15.73,15.67,15.7,825390.0
2016-05-02 11:35:00,15.71,15.77,15.69,15.77,419430.0,15.71,15.77,15.69,15.77,419430.0
2016-05-02 11:40:00,15.76,15.78,15.67,15.67,606690.0,15.76,15.78,15.67,15.67,606690.0
2016-05-02 11:45:00,15.68,15.72,15.65,15.69,950310.0,15.68,15.72,15.65,15.69,950310.0
2016-05-02 11:50:00,15.69,15.78,15.67,15.78,608925.0,15.69,15.78,15.67,15.78,608925.0
2016-05-02 11:55:00,15.77,15.8,15.73,15.75,343425.0,15.77,15.8,15.73,15.75,343425.0
2016-05-02 12:00:00,15.75,15.81,15.74,15.81,439725.0,15.75,15.81,15.74,15.81,439725.0
2016-05-02 12:05:00,15.81,15.83,15.79,15.8,532245.0,15.81,15.83,15.79,15.8,532245.0
2016-05-02 12:10:00,15.8,15.85,15.8,15.82,579780.0,15.8,15.85,15.8,15.82,579780.0
2016-05-02 12:15:00,15.81,15.86,15.8,15.86,369405.0,15.81,15.86,15.8,15.86,369405.0
2016-05-02 12:20:00,15.86,15.86,15.83,15.84,85095.0,15.86,15.86,15.83,15.84,85095.0
2016-05-02 12:25:00,15.85,15.85,15.82,15.83,381885.0,15.85,15.85,15.82,15.83,381885.0
2016-05-02 12:30:00,15.83,15.86,15.82,15.86,599385.0,15.83,15.86,15.82,15.86,599385.0
2016-05-02 12:35:00,15.86,15.89,15.85,15.87,933930.0,15.86,15.89,15.85,15.87,933930.0
2016-05-02 12:40:00,15.87,15.88,15.82,15.85,510270.0,15.87,15.88,15.82,15.85,510270.0
2016-05-02 12:45:00,15.86,15.91,15.86,15.9,399915.0,15.86,15.91,15.86,15.9,399915.0
2016-05-02 12:50:00,15.89,15.92,15.86,15.86,292350.0,15.89,15.92,15.86,15.86,292350.0
2016-05-02 12:55:00,15.86,15.89,15.86,15.87,109275.0,15.86,15.89,15.86,15.87,109275.0
2016-05-02 13:00:00,15.87,15.87,15.85,15.86,315480.0,15.87,15.87,15.85,15.86,315480.0
2016-05-02 13:05:00,15.85,15.86,15.84,15.85,211020.0,15.85,15.86,15.84,15.85,211020.0
2016-05-02 13:10:00,15.86,15.9,15.85,15.89,462600.0,15.86,15.9,15.85,15.89,462600.0
2016-05-02 13:15:00,15.88,15.93,15.88,15.92,442515.0,15.88,15.93,15.88,15.92,442515.0
2016-05-02 13:20:00,15.92,15.93,15.9,15.91,325245.0,15.92,15.93,15.9,15.91,325245.0
2016-05-02 13:25:00,15.92,15.92,15.89,15.92,596415.0,15.92,15.92,15.89,15.92,596415.0
2016-05-02 13:30:00,15.92,15.94,15.9,15.9,490455.0,15.92,15.94,15.9,15.9,490455.0
2016-05-02 13:35:00,15.9,15.93,15.89,15.91,243780.0,15.9,15.93,15.89,15.91,243780.0
2016-05-02 13:40:00,15.93,15.95,15.92,15.95,156150.0,15.93,15.95,15.92,15.95,156150.0
2016-05-02 13:45:00,15.95,15.98,15.94,15.96,490815.0,15.95,15.98,15.94,15.96,490815.0
2016-05-02 13:50:00,15.97,15.99,15.97,15.99,298065.0,15.97,15.99,15.97,15.99,298065.0
2016-05-02 13:55:00,15.98,15.99,15.97,15.97,466140.0,15.98,15.99,15.97,15.97,466140.0
2016-05-02 14:00:00,15.97,15.98,15.97,15.98,255135.0,15.97,15.98,15.97,15.98,255135.0
2016-05-02 14:05:00,15.98,16.01,15.98,16.0,375975.0,15.98,16.01,15.98,16.0,375975.0
2016-05-02 14:10:00,15.99,16.01,15.98,16.01,382170.0,15.99,16.01,15.98,16.01,382170.0
2016-05-02 14:15:00,16.01,16.05,15.99,16.03,507165.0,16.01,16.05,15.99,16.03,507165.0
2016-05-02 14:20:00,16.03,16.08,16.03,16.07,838605.0,16.03,16.08,16.03,16.07,838605.0
2016-05-02 14:25:00,16.08,16.12,16.07,16.11,585465.0,16.08,16.12,16.07,16.11,585465.0
2016-05-02 14:30:00,16.11,16.12,16.1,16.1,287070.0,16.11,16.12,16.1,16.1,287070.0
2016-05-02 14:35:00,16.1,16.12,16.1,16.11,514665.0,16.1,16.12,16.1,16.11,514665.0
2016-05-02 14:40:00,16.11,16.14,16.1,16.12,664605.0,16.11,16.14,16.1,16.12,664605.0
2016-05-02 14:45:00,16.14,16.15,16.12,16.15,388275.0,16.14,16.15,16.12,16.15,388275.0
2016-05-02 14:50:00,16.14,16.16,16.13,16.13,707145.0,16.14,16.16,16.13,16.13,707145.0
2016-05-02 14:55:00,16.13,16.16,16.13,16.16,597420.0,16.13,16.16,16.13,16.16,597420.0
2016-05-02 15:00:00,16.15,16.16,16.15,16.15,366210.0,16.15,16.16,16.15,16.15,366210.0
2016-05-02 15:05:00,16.16,16.16,16.13,16.15,383925.0,16.16,16.16,16.13,16.15,383925.0
2016-05-02 15:10:00,16.14,16.15,16.09,16.09,449310.0,16.14,16.15,16.09,16.09,449310.0
2016-05-02 15:15:00,16.09,16.12,16.09,16.12,296355.0,16.09,16.12,16.09,16.12,296355.0
2016-05-02 15:20:00,16.12,16.15,16.11,16.15,649890.0,16.12,16.15,16.11,16.15,649890.0
2016-05-02 15:25:00,16.15,16.15,16.12,16.13,338640.0,16.15,16.15,16.12,16.13,338640.0
2016-05-02 15:30:00,16.13,16.15,16.11,16.13,342465.0,16.13,16.15,16.11,16.13,342465.0
2016-05-02 15:35:00,16.12,16.19,16.12,16.19,710985.0,16.12,16.19,16.12,16.19,710985.0
2016-05-02 15:40:00,16.19,16.21,16.17,16.18,664875.0,16.19,16.21,16.17,16.18,664875.0
2016-05-02 15:45:00,16.18,16.19,16.15,16.17,746115.0,16.18,16.19,16.15,16.17,746115.0
2016-05-02 15:50:00,16.16,16.18,16.13,16.15,716970.0,16.16,16.18,16.13,16.15,716970.0
2016-05-02 15:55:00,16.15,16.17,16.12,16.12,1445235.0,16.15,16.17,16.12,16.12,1445235.0
2016-05-03 09:30:00,15.82,15.93,15.7,15.8,2829885.0,15.82,15.93,15.7,15.8,2829885.0
2016-05-03 09:35:00,15.8,15.81,15.68,15.75,1549185.0,15.8,15.81,15.68,15.75,1549185.0
2016-05-03 09:40:00,15.76,15.83,15.73,15.75,1450545.0,15.76,15.83,15.73,15.75,1450545.0
2016-05-03 09:45:00,15.74,15.76,15.62,15.65,1578495.0,15.74,15.76,15.62,15.65,1578495.0
2016-05-03 09:50:00,15.64,15.7,15.57,15.63,1083810.0,15.64,15.7,15.57,15.63,1083810.0
2016-05-03 09:55:00,15.64,15.68,15.59,15.64,1456755.0,15.64,15.68,15.59,15.64,1456755.0
2016-05-03 10:00:00,15.64,15.7,15.61,15.67,1259745.0,15.64,15.7,15.61,15.67,1259745.0
2016-05-03 10:05:00,15.67,15.75,15.66,15.67,1050450.0,15.67,15.75,15.66,15.67,1050450.0
2016-05-03 10:10:00,15.67,15.67,15.62,15.65,726390.0,15.67,15.67,15.62,15.65,726390.0
2016-05-03 10:15:00,15.66,15.68,15.64,15.67,717015.0,15.66,15.68,15.64,15.67,717015.0
2016-05-03 10:20:00,15.67,15.68,15.63,15.65,800385.0,15.67,15.68,15.63,15.65,800385.0
2016-05-03 10:25:00,15.66,15.76,15.66,15.69,1050525.0,15.66,15.76,15.66,15.69,1050525.0
2016-05-03 10:30:00,15.69,15.71,15.66,15.67,582195.0,15.69,15.71,15.66,15.67,582195.0
2016-05-03 10:35:00,15.67,15.67,15.6,15.62,844020.0,15.67,15.67,15.6,15.62,844020.0
2016-05-03 10:40:00,15.61,15.65,15.59,15.64,1168080.0,15.61,15.65,15.59,15.64,1168080.0
2016-05-03 10:45:00,15.64,15.67,15.63,15.67,395415.0,15.64,15.67,15.63,15.67,395415.0
2016-05-03 10:50:00,15.67,15.69,15.6,15.61,421215.0,15.67,15.69,15.6,15.61,421215.0
2016-05-03 10:55:00,15.61,15.66,15.57,15.58,521400.0,15.61,15.66,15.57,15.58,521400.0
2016-05-03 11:00:00,15.58,15.6,15.54,15.54,1310700.0,15.58,15.6,15.54,15.54,1310700.0
2016-05-03 11:05:00,15.54,15.59,15.52,15.58,894345.0,15.54,15.59,15.52,15.58,894345.0
2016-05-03 11:10:00,15.58,15.59,15.56,15.56,587970.0,15.58,15.59,15.56,15.56,587970.0
2016-05-03 11:15:00,15.56,15.62,15.55,15.6,588285.0,15.56,15.62,15.55,15.6,588285.0
2016-05-03 11:20:00,15.6,15.63,15.58,15.61,712110.0,15.6,15.63,15.58,15.61,712110.0
2016-05-03 11:25:00,15.61,15.64,15.59,15.64,835635.0,15.61,15.64,15.59,15.64,835635.0
2016-05-03 11:30:00,15.63,15.64,15.57,15.57,345030.0,15.63,15.64,15.57,15.57,345030.0
2016-05-03 11:35:00,15.57,15.63,15.57,15.63,331050.0,15.57,15.63,15.57,15.63,331050.0
2016-05-03 11:40:00,15.63,15.67,15.62,15.67,545145.0,15.63,15.67,15.62,15.67,545145.0
2016-05-03 11:45:00,15.66,15.66,15.63,15.64,286800.0,15.66,15.66,15.63,15.64,286800.0
2016-05-03 11:50:00,15.64,15.67,15.64,15.66,395130.0,15.64,15.67,15.64,15.66,395130.0
2016-05-03 11:55:00,15.66,15.66,15.64,15.65,371385.0,15.66,15.66,15.64,15.65,371385.0
2016-05-03 12:00:00,15.65,15.66,15.6,15.61,332295.0,15.65,15.66,15.6,15.61,332295.0
2016-05-03 12:05:00,15.61,15.62,15.59,15.62,190470.0,15.61,15.62,15.59,15.62,190470.0
2016-05-03 12:10:00,15.61,15.61,15.57,15.57,427275.0,15.61,15.61,15.57,15.57,427275.0
2016-05-03 12:15:00,15.57,15.62,15.56,15.59,319440.0,15.57,15.62,15.56,15.59,319440.0
2016-05-03 12:20:00,15.59,15.61,15.58,15.58,331485.0,15.59,15.61,15.58,15.58,331485.0
2016-05-03 12:25:00,15.58,15.62,15.58,15.61,232515.0,15.58,15.62,15.58,15.61,232515.0
2016-05-03 12:30:00,15.61,15.64,15.6,15.63,324345.0,15.61,15.64,15.6,15.63,324345.0
2016-05-03 12:35:00,15.63,15.64,15.62,15.62,91920.0,15.63,15.64,15.62,15.62,91920.0
2016-05-03 12:40:00,15.62,15.67,15.62,15.65,450105.0,15.62,15.67,15.62,15.65,450105.0
2016-05-03 12:45:00,15.65,15.67,15.64,15.66,355965.0,15.65,15.67,15.64,15.66,355965.0
2016-05-03 12:50:00,15.65,15.72,15.65,15.7,690525.0,15.65,15.72,15.65,15.7,690525.0
2016-05-03 12:55:00,15.7,15.77,15.7,15.77,954480.0,15.7,15.77,15.7,15.77,954480.0
2016-05-03 13:00:00,15.77,15.77,15.73,15.75,427830.0,15.77,15.77,15.73,15.75,427830.0
2016-05-03 13:05:00,15.75,15.81,15.74,15.8,598950.0,15.75,15.81,15.74,15.8,598950.0
2016-05-03 13:10:00,15.8,15.81,15.76,15.79,678600.0,15.8,15.81,15.76,15.79,678600.0
2016-05-03 13:15:00,15.78,15.83,15.78,15.81,763725.0,15.78,15.83,15.78,15.81,763725.0
2016-05-03 13:20:00,15.82,15.83,15.77,15.78,688815.0,15.82,15.83,15.77,15.78,688815.0
2016-05-03 13:25:00,15.78,15.8,15.76,15.78,190725.0,15.78,15.8,15.76,15.78,190725.0
2016-05-03 13:30:00,15.78,15.8,15.77,15.77,319665.0,15.78,15.8,15.77,15.77,319665.0
2016-05-03 13:35:00,15.77,15.79,15.74,15.78,429645.0,15.77,15.79,15.74,15.78,429645.0
2016-05-03 13:40:00,15.77,15.79,15.76,15.76,213270.0,15.77,15.79,15.76,15.76,213270.0
2016-05-03 13:45:00,15.75,15.77,15.75,15.75,239580.0,15.75,15.77,15.75,15.75,239580.0
2016-05-03 13:50:00,15.75,15.77,15.72,15.72,349980.0,15.75,15.77,15.72,15.72,349980.0
2016-05-03 13:55:00,15.73,15.74,15.68,15.69,290730.0,15.73,15.74,15.68,15.69,290730.0
2016-05-03 14:00:00,15.68,15.71,15.68,15.68,494355.0,15.68,15.71,15.68,15.68,494355.0
2016-05-03 14:05:00,15.69,15.74,15.68,15.74,425250.0,15.69,15.74,15.68,15.74,425250.0
2016-05-03 14:10:00,15.73,15.74,15.7,15.7,467160.0,15.73,15.74,15.7,15.7,467160.0
2016-05-03 14:15:00,15.7,15.72,15.7,15.7,433680.0,15.7,15.72,15.7,15.7,433680.0
2016-05-03 14:20:00,15.69,15.7,15.68,15.69,232350.0,15.69,15.7,15.68,15.69,232350.0
2016-05-03 14:25:00,15.68,15.69,15.64,15.65,775995.0,15.68,15.69,15.64,15.65,775995.0
2016-05-03 14:30:00,15.65,15.65,15.6,15.62,410295.0,15.65,15.65,15.6,15.62,410295.0
2016-05-03 14:35:00,15.62,15.63,15.61,15.62,291210.0,15.62,15.63,15.61,15.62,291210.0
2016-05-03 14:40:00,15.62,15.62,15.6,15.62,337800.0,15.62,15.62,15.6,15.62,337800.0
2016-05-03 14:45:00,15.62,15.63,15.57,15.57,333030.0,15.62,15.63,15.57,15.57,333030.0
2016-05-03 14:50:00,15.58,15.58,15.56,15.58,555255.0,15.58,15.58,15.56,15.58,555255.0
2016-05-03 14:55:00,15.58,15.59,15.56,15.57,401220.0,15.58,15.59,15.56,15.57,401220.0
2016-05-03 15:00:00,15.58,15.58,15.55,15.56,378465.0,15.58,15.58,15.55,15.56,378465.0
2016-05-03 15:05:00,15.57,15.58,15.55,15.56,485025.0,15.57,15.58,15.55,15.56,485025.0
2016-05-03 15:10:00,15.56,15.57,15.53,15.55,301980.0,15.56,15.57,15.53,15.55,301980.0
2016-05-03 15:15:00,15.54,15.55,15.53,15.53,511995.0,15.54,15.55,15.53,15.53,511995.0
2016-05-03 15:20:00,15.53,15.55,15.52,15.55,1131090.0,15.53,15.55,15.52,15.55,1131090.0
2016-05-03 15:25:00,15.55,15.58,15.54,15.55,384750.0,15.55,15.58,15.54,15.55,384750.0
2016-05-03 15:30:00,15.55,15.56,15.5,15.51,702525.0,15.55,15.56,15.5,15.51,702525.0
2016-05-03 15:35:00,15.5,15.52,15.47,15.5,1176135.0,15.5,15.52,15.47,15.5,1176135.0
2016-05-03 15:40:00,15.49,15.5,15.47,15.47,709770.0,15.49,15.5,15.47,15.47,709770.0
2016-05-03 15:45:00,15.47,15.52,15.44,15.5,1604115.0,15.47,15.52,15.44,15.5,1604115.0
2016-05-03 15:50:00,15.52,15.52,15.49,15.5,1331190.0,15.52,15.52,15.49,15.5,1331190.0
2016-05-03 15:55:00,15.51,15.51,15.47,15.49,2510025.0,15.51,15.51,15.47,15.49,2510025.0
2016-05-04 09:30:00,15.35,15.63,15.33,15.5,3409290.0,15.35,15.63,15.33,15.5,3409290.0
2016-05-04 09:35:00,15.48,15.57,15.47,15.5,1321530.0,15.48,15.57,15.47,15.5,1321530.0
2016-05-04 09:40:00,15.5,15.6,15.47,15.55,1248045.0,15.5,15.6,15.47,15.55,1248045.0
2016-05-04 09:45:00,15.54,15.55,15.47,15.55,830040.0,15.54,15.55,15.47,15.55,830040.0
2016-05-04 09:50:00,15.55,15.57,15.48,15.55,1126350.0,15.55,15.57,15.48,15.55,1126350.0
2016-05-04 09:55:00,15.54,15.56,15.48,15.5,1613415.0,15.54,15.56,15.48,15.5,1613415.0
2016-05-04 10:00:00,15.5,15.54,15.44,15.47,1164105.0,15.5,15.54,15.44,15.47,1164105.0
2016-05-04 10:05:00,15.48,15.48,15.41,15.46,657510.0,15.48,15.48,15.41,15.46,657510.0
2016-05-04 10:10:00,15.47,15.49,15.44,15.48,1395195.0,15.47,15.49,15.44,15.48,1395195.0
2016-05-04 10:15:00,15.47,15.48,15.43,15.46,1030620.0,15.47,15.48,15.43,15.46,1030620.0
2016-05-04 10:20:00,15.44,15.48,15.44,15.47,516720.0,15.44,15.48,15.44,15.47,516720.0
2016-05-04 10:25:00,15.47,15.48,15.44,15.44,439440.0,15.47,15.48,15.44,15.44,439440.0
2016-05-04 10:30:00,15.44,15.45,15.37,15.38,1191705.0,15.44,15.45,15.37,15.38,1191705.0
2016-05-04 10:35:00,15.39,15.42,15.37,15.4,566550.0,15.39,15.42,15.37,15.4,566550.0
2016-05-04 10:40:00,15.4,15.42,15.27,15.33,1474185.0,15.4,15.42,15.27,15.33,1474185.0
2016-05-04 10:45:00,15.33,15.35,15.27,15.27,994125.0,15.33,15.35,15.27,15.27,994125.0
2016-05-04 10:50:00,15.29,15.29,15.21,15.24,1222485.0,15.29,15.29,15.21,15.24,1222485.0
2016-05-04 10:55:00,15.25,15.25,15.2,15.23,1097670.0,15.25,15.25,15.2,15.23,1097670.0
2016-05-04 11:00:00,15.23,15.23,15.2,15.21,917580.0,15.23,15.23,15.2,15.21,917580.0
2016-05-04 11:05:00,15.2,15.22,15.18,15.19,1041615.0,15.2,15.22,15.18,15.19,1041615.0
2016-05-04 11:10:00,15.18,15.2,15.1,15.14,1718685.0,15.18,15.2,15.1,15.14,1718685.0
2016-05-04 11:15:00,15.15,15.15,15.1,15.14,678705.0,15.15,15.15,15.1,15.14,678705.0
2016-05-04 11:20:00,15.14,15.15,15.11,15.12,1068075.0,15.14,15.15,15.11,15.12,1068075.0
2016-05-04 11:25:00,15.12,15.14,15.08,15.08,868740.0,15.12,15.14,15.08,15.08,868740.0
2016-05-04 11:30:00,15.09,15.12,15.07,15.08,1139925.0,15.09,15.12,15.07,15.08,1139925.0
2016-05-04 11:35:00,15.09,15.14,15.09,15.14,1205070.0,15.09,15.14,15.09,15.14,1205070.0
2016-05-04 11:40:00,15.13,15.19,15.12,15.18,815610.0,15.13,15.19,15.12,15.18,815610.0
2016-05-04 11:45:00,15.18,15.26,15.18,15.23,1130895.0,15.18,15.26,15.18,15.23,1130895.0
2016-05-04 11:50:00,15.24,15.25,15.22,15.25,526425.0,15.24,15.25,15.22,15.25,526425.0
2016-05-04 11:55:00,15.25,15.29,15.22,15.25,511305.0,15.25,15.29,15.22,15.25,511305.0
2016-05-04 12:00:00,15.25,15.3,15.23,15.28,742425.0,15.25,15.3,15.23,15.28,742425.0
2016-05-04 12:05:00,15.29,15.29,15.22,15.24,689880.0,15.29,15.29,15.22,15.24,689880.0
2016-05-04 12:10:00,15.24,15.29,15.24,15.29,409650.0,15.24,15.29,15.24,15.29,409650.0
2016-05-04 12:15:00,15.29,15.29,15.25,15.26,391395.0,15.29,15.29,15.25,15.26,391395.0
2016-05-04 12:20:00,15.24,15.25,15.2,15.21,411390.0,15.24,15.25,15.2,15.21,411390.0
2016-05-04 12:25:00,15.22,15.27,15.21,15.25,397155.0,15.22,15.27,15.21,15.25,397155.0
2016-05-04 12:30:00,15.25,15.25,15.12,15.12,1115835.0,15.25,15.25,15.12,15.12,1115835.0
2016-05-04 12:35:00,15.12,15.19,14.95,14.98,3691275.0,15.12,15.19,14.95,14.98,3691275.0
2016-05-04 12:40:00,14.99,15.11,14.95,15.0,1924650.0,14.99,15.11,14.95,15.0,1924650.0
2016-05-04 12:45:00,15.0,15.05,14.8,14.84,3380865.0,15.0,15.05,14.8,14.84,3380865.0
2016-05-04 12:50:00,14.85,14.96,14.8,14.87,3477270.0,14.85,14.96,14.8,14.87,3477270.0
2016-05-04 12:55:00,14.85,14.96,14.75,14.92,3142965.0,14.85,14.96,14.75,14.92,3142965.0
2016-05-04 13:00:00,14.91,14.93,14.83,14.87,1250175.0,14.91,14.93,14.83,14.87,1250175.0
2016-05-04 13:05:00,14.87,14.92,14.83,14.9,1066395.0,14.87,14.92,14.83,14.9,1066395.0
2016-05-04 13:10:00,14.9,14.9,14.86,14.88,816165.0,14.9,14.9,14.86,14.88,816165.0
2016-05-04 13:15:00,14.87,14.96,14.86,14.94,1317150.0,14.87,14.96,14.86,14.94,1317150.0
2016-05-04 13:20:00,14.94,14.96,14.86,14.88,972630.0,14.94,14.96,14.86,14.88,972630.0
2016-05-04 13:25:00,14.88,14.9,14.86,14.87,937470.0,14.88,14.9,14.86,14.87,937470.0
2016-05-04 13:30:00,14.87,14.96,14.87,14.91,582315.0,14.87,14.96,14.87,14.91,582315.0
2016-05-04 13:35:00,14.89,14.92,14.84,14.85,883470.0,14.89,14.92,14.84,14.85,883470.0
2016-05-04 13:40:00,14.85,14.87,14.78,14.78,1073310.0,14.85,14.87,14.78,14.78,1073310.0
2016-05-04 13:45:00,14.78,14.85,14.7,14.85,2238420.0,14.78,14.85,14.7,14.85,2238420.0
2016-05-04 13:50:00,14.85,14.88,14.75,14.76,598320.0,14.85,14.88,14.75,14.76,598320.0
2016-05-04 13:55:00,14.77,14.83,14.76,14.82,719895.0,14.77,14.83,14.76,14.82,719895.0
2016-05-04 14:00:00,14.81,14.85,14.8,14.81,450015.0,14.81,14.85,14.8,14.81,450015.0
2016-05-04 14:05:00,14.8,14.82,14.74,14.76,870780.0,14.8,14.82,14.74,14.76,870780.0
2016-05-04 14:10:00,14.75,14.79,14.7,14.7,1069710.0,14.75,14.79,14.7,14.7,1069710.0
2016-05-04 14:15:00,14.7,14.75,14.69,14.75,649125.0,14.7,14.75,14.69,14.75,649125.0
2016-05-04 14:20:00,14.74,14.76,14.7,14.75,665025.0,14.74,14.76,14.7,14.75,665025.0
2016-05-04 14:25:00,14.74,14.8,14.72,14.78,850215.0,14.74,14.8,14.72,14.78,850215.0
2016-05-04 14:30:00,14.78,14.82,14.74,14.81,1120110.0,14.78,14.82,14.74,14.81,1120110.0
2016-05-04 14:35:00,14.81,14.87,14.78,14.87,891120.0,14.81,14.87,14.78,14.87,891120.0
2016-05-04 14:40:00,14.86,14.89,14.83,14.84,775785.0,14.86,14.89,14.83,14.84,775785.0
2016-05-04 14:45:00,14.84,14.86,14.8,14.82,632595.0,14.84,14.86,14.8,14.82,632595.0
2016-05-04 14:50:00,14.82,14.83,14.78,14.81,664110.0,14.82,14.83,14.78,14.81,664110.0
2016-05-04 14:55:00,14.81,14.83,14.8,14.83,530700.0,14.81,14.83,14.8,14.83,530700.0
2016-05-04 15:00:00,14.83,14.87,14.83,14.85,534615.0,14.83,14.87,14.83,14.85,534615.0
2016-05-04 15:05:00,14.85,14.91,14.84,14.89,727245.0,14.85,14.91,14.84,14.89,727245.0
2016-05-04 15:10:00,14.9,14.91,14.88,14.9,754860.0,14.9,14.91,14.88,14.9,754860.0
2016-05-04 15:15:00,14.9,14.93,14.88,14.92,1019250.0,14.9,14.93,14.88,14.92,1019250.0
2016-05-04 15:20:00,14.92,14.93,14.88,14.92,1102170.0,14.92,14.93,14.88,14.92,1102170.0
2016-05-04 15:25:00,14.91,14.92,14.83,14.86,1338675.0,14.91,14.92,14.83,14.86,1338675.0
2016-05-04 15:30:00,14.84,14.92,14.84,14.9,988545.0,14.84,14.92,14.84,14.9,988545.0
2016-05-04 15:35:00,14.91,14.96,14.9,14.94,1057530.0,14.91,14.96,14.9,14.94,1057530.0
2016-05-04 15:40:00,14.94,14.95,14.85,14.88,1637055.0,14.94,14.95,14.85,14.88,1637055.0
2016-05-04 15:45:00,14.88,14.9,14.8,14.82,2032050.0,14.88,14.9,14.8,14.82,2032050.0
2016-05-04 15:50:00,14.83,14.86,14.82,14.82,2431155.0,14.83,14.86,14.82,14.82,2431155.0
2016-05-04 15:55:00,14.82,14.86,14.77,14.83,5649420.0,14.82,14.86,14.77,14.83,5649420.0
2016-05-05 09:30:00,15.23,15.24,14.9,14.98,8280270.0,15.23,15.24,14.9,14.98,8280270.0
2016-05-05 09:35:00,14.99,15.0,14.8,14.84,5099745.0,14.99,15.0,14.8,14.84,5099745.0
2016-05-05 09:40:00,14.87,14.87,14.5,14.6,7346100.0,14.87,14.87,14.5,14.6,7346100.0
2016-05-05 09:45:00,14.58,14.72,14.54,14.66,4896000.0,14.58,14.72,14.54,14.66,4896000.0
2016-05-05 09:50:00,14.65,14.8,14.62,14.74,4498230.0,14.65,14.8,14.62,14.74,4498230.0
2016-05-05 09:55:00,14.74,14.75,14.57,14.63,3059160.0,14.74,14.75,14.57,14.63,3059160.0
2016-05-05 10:00:00,14.63,14.7,14.6,14.65,2149350.0,14.63,14.7,14.6,14.65,2149350.0
2016-05-05 10:05:00,14.65,14.65,14.53,14.62,2710905.0,14.65,14.65,14.53,14.62,2710905.0
2016-05-05 10:10:00,14.62,14.63,14.47,14.51,2020740.0,14.62,14.63,14.47,14.51,2020740.0
2016-05-05 10:15:00,14.51,14.53,14.38,14.43,3839595.0,14.51,14.53,14.38,14.43,3839595.0
2016-05-05 10:20:00,14.42,14.46,14.29,14.3,4106595.0,14.42,14.46,14.29,14.3,4106595.0
2016-05-05 10:25:00,14.3,14.35,14.28,14.31,3180315.0,14.3,14.35,14.28,14.31,3180315.0
2016-05-05 10:30:00,14.32,14.38,14.24,14.26,3691020.0,14.32,14.38,14.24,14.26,3691020.0
2016-05-05 10:35:00,14.26,14.31,14.15,14.16,4164660.0,14.26,14.31,14.15,14.16,4164660.0
2016-05-05 10:40:00,14.16,14.26,14.16,14.22,2321670.0,14.16,14.26,14.16,14.22,2321670.0
2016-05-05 10:45:00,14.22,14.23,14.13,14.15,2766165.0,14.22,14.23,14.13,14.15,2766165.0
2016-05-05 10:50:00,14.14,14.27,14.13,14.26,3853815.0,14.14,14.27,14.13,14.26,3853815.0
2016-05-05 10:55:00,14.26,14.3,14.2,14.24,2462160.0,14.26,14.3,14.2,14.24,2462160.0
2016-05-05 11:00:00,14.24,14.25,14.17,14.18,2094285.0,14.24,14.25,14.17,14.18,2094285.0
2016-05-05 11:05:00,14.18,14.23,14.17,14.17,1596945.0,14.18,14.23,14.17,14.17,1596945.0
2016-05-05 11:10:00,14.17,14.2,14.14,14.15,1139880.0,14.17,14.2,14.14,14.15,1139880.0
2016-05-05 11:15:00,14.16,14.27,14.12,14.27,1834305.0,14.16,14.27,14.12,14.27,1834305.0
2016-05-05 11:20:00,14.27,14.27,14.19,14.23,1110135.0,14.27,14.27,14.19,14.23,1110135.0
2016-05-05 11:25:00,14.23,14.29,14.21,14.29,736410.0,14.23,14.29,14.21,14.29,736410.0
2016-05-05 11:30:00,14.28,14.3,14.25,14.29,1131315.0,14.28,14.3,14.25,14.29,1131315.0
2016-05-05 11:35:00,14.29,14.33,14.25,14.28,1302450.0,14.29,14.33,14.25,14.28,1302450.0
2016-05-05 11:40:00,14.28,14.36,14.28,14.34,1372830.0,14.28,14.36,14.28,14.34,1372830.0
2016-05-05 11:45:00,14.33,14.42,14.32,14.37,1986210.0,14.33,14.42,14.32,14.37,1986210.0
2016-05-05 11:50:00,14.37,14.37,14.3,14.3,718755.0,14.37,14.37,14.3,14.3,718755.0
2016-05-05 11:55:00,14.3,14.35,14.29,14.3,833925.0,14.3,14.35,14.29,14.3,833925.0
2016-05-05 12:00:00,14.31,14.34,14.3,14.32,773790.0,14.31,14.34,14.3,14.32,773790.0
2016-05-05 12:05:00,14.33,14.37,14.31,14.34,786960.0,14.33,14.37,14.31,14.34,786960.0
2016-05-05 12:10:00,14.34,14.4,14.34,14.35,1616745.0,14.34,14.4,14.34,14.35,1616745.0
2016-05-05 12:15:00,14.36,14.39,14.34,14.35,728370.0,14.36,14.39,14.34,14.35,728370.0
2016-05-05 12:20:00,14.34,14.35,14.29,14.31,1042950.0,14.34,14.35,14.29,14.31,1042950.0
2016-05-05 12:25:00,14.3,14.36,14.3,14.35,786495.0,14.3,14.36,14.3,14.35,786495.0
2016-05-05 12:30:00,14.35,14.35,14.32,14.34,418110.0,14.35,14.35,14.32,14.34,418110.0
2016-05-05 12:35:00,14.33,14.33,14.26,14.27,859605.0,14.33,14.33,14.26,14.27,859605.0
2016-05-05 12:40:00,14.27,14.27,14.19,14.23,1225095.0,14.27,14.27,14.19,14.23,1225095.0
2016-05-05 12:45:00,14.22,14.26,14.2,14.24,525900.0,14.22,14.26,14.2,14.24,525900.0
2016-05-05 12:50:00,14.23,14.27,14.22,14.22,682080.0,14.23,14.27,14.22,14.22,682080.0
2016-05-05 12:55:00,14.22,14.29,14.22,14.25,692145.0,14.22,14.29,14.22,14.25,692145.0
2016-05-05 13:00:00,14.26,14.26,14.22,14.24,358020.0,14.26,14.26,14.22,14.24,358020.0
2016-05-05 13:05:00,14.25,14.25,14.22,14.22,482055.0,14.25,14.25,14.22,14.22,482055.0
2016-05-05 13:10:00,14.22,14.24,14.2,14.22,752235.0,14.22,14.24,14.2,14.22,752235.0
2016-05-05 13:15:00,14.21,14.23,14.2,14.23,557775.0,14.21,14.23,14.2,14.23,557775.0
2016-05-05 13:20:00,14.23,14.24,14.15,14.15,857400.0,14.23,14.24,14.15,14.15,857400.0
2016-05-05 13:25:00,14.15,14.17,14.1,14.12,1134555.0,14.15,14.17,14.1,14.12,1134555.0
2016-05-05 13:30:00,14.13,14.14,14.08,14.09,1204725.0,14.13,14.14,14.08,14.09,1204725.0
2016-05-05 13:35:00,14.08,14.09,13.99,14.04,3379980.0,14.08,14.09,13.99,14.04,3379980.0
2016-05-05 13:40:00,14.03,14.1,14.03,14.09,1654755.0,14.03,14.1,14.03,14.09,1654755.0
2016-05-05 13:45:00,14.09,14.11,14.08,14.09,1049430.0,14.09,14.11,14.08,14.09,1049430.0
2016-05-05 13:50:00,14.1,14.13,14.08,14.12,1031235.0,14.1,14.13,14.08,14.12,1031235.0
2016-05-05 13:55:00,14.11,14.12,14.07,14.09,615495.0,14.11,14.12,14.07,14.09,615495.0
2016-05-05 14:00:00,14.09,14.1,14.07,14.1,601110.0,14.09,14.1,14.07,14.1,601110.0
2016-05-05 14:05:00,14.1,14.13,14.08,14.13,1006440.0,14.1,14.13,14.08,14.13,1006440.0
2016-05-05 14:10:00,14.13,14.13,14.08,14.1,564210.0,14.13,14.13,14.08,14.1,564210.0
2016-05-05 14:15:00,14.1,14.12,14.09,14.1,920850.0,14.1,14.12,14.09,14.1,920850.0
2016-05-05 14:20:00,14.11,14.19,14.1,14.19,1213005.0,14.11,14.19,14.1,14.19,1213005.0
2016-05-05 14:25:00,14.18,14.18,14.11,14.14,697005.0,14.18,14.18,14.11,14.14,697005.0
2016-05-05 14:30:00,14.13,14.16,14.12,14.15,530985.0,14.13,14.16,14.12,14.15,530985.0
2016-05-05 14:35:00,14.16,14.18,14.15,14.17,750195.0,14.16,14.18,14.15,14.17,750195.0
2016-05-05 14:40:00,14.17,14.19,14.16,14.19,637800.0,14.17,14.19,14.16,14.19,637800.0
2016-05-05 14:45:00,14.19,14.27,14.19,14.26,1692630.0,14.19,14.27,14.19,14.26,1692630.0
2016-05-05 14:50:00,14.26,14.3,14.22,14.24,1213635.0,14.26,14.3,14.22,14.24,1213635.0
2016-05-05 14:55:00,14.25,14.26,14.2,14.22,847380.0,14.25,14.26,14.2,14.22,847380.0
2016-05-05 15:00:00,14.23,14.25,14.21,14.21,896970.0,14.23,14.25,14.21,14.21,896970.0
2016-05-05 15:05:00,14.21,14.21,14.17,14.18,861510.0,14.21,14.21,14.17,14.18,861510.0
2016-05-05 15:10:00,14.18,14.2,14.18,14.19,702420.0,14.18,14.2,14.18,14.19,702420.0
2016-05-05 15:15:00,14.19,14.19,14.14,14.16,969150.0,14.19,14.19,14.14,14.16,969150.0
2016-05-05 15:20:00,14.16,14.2,14.15,14.17,1099335.0,14.16,14.2,14.15,14.17,1099335.0
2016-05-05 15:25:00,14.17,14.18,14.13,14.17,902130.0,14.17,14.18,14.13,14.17,902130.0
2016-05-05 15:30:00,14.16,14.17,14.1,14.12,1129410.0,14.16,14.17,14.1,14.12,1129410.0
2016-05-05 15:35:00,14.12,14.15,14.1,14.12,819555.0,14.12,14.15,14.1,14.12,819555.0
2016-05-05 15:40:00,14.12,14.15,14.12,14.14,1110705.0,14.12,14.15,14.12,14.14,1110705.0
2016-05-05 15:45:00,14.15,14.16,14.12,14.13,1980975.0,14.15,14.16,14.12,14.13,1980975.0
2016-05-05 15:50:00,14.14,14.15,14.08,14.09,2318310.0,14.14,14.15,14.08,14.09,2318310.0
2016-05-05 15:55:00,14.1,14.12,14.05,14.1,4866705.0,14.1,14.12,14.05,14.1,4866705.0
2016-05-06 09:30:00,14.06,14.1,13.95,13.96,5257320.0,14.06,14.1,13.95,13.96,5257320.0
2016-05-06 09:35:00,13.98,14.19,13.87,14.15,3684630.0,13.98,14.19,13.87,14.15,3684630.0
2016-05-06 09:40:00,14.13,14.17,14.02,14.03,2697270.0,14.13,14.17,14.02,14.03,2697270.0
2016-05-06 09:45:00,14.05,14.08,13.97,13.98,2123760.0,14.05,14.08,13.97,13.98,2123760.0
2016-05-06 09:50:00,13.97,14.05,13.94,13.98,2080050.0,13.97,14.05,13.94,13.98,2080050.0
2016-05-06 09:55:00,13.99,14.09,13.96,14.02,1965030.0,13.99,14.09,13.96,14.02,1965030.0
2016-05-06 10:00:00,14.02,14.08,14.01,14.06,1429515.0,14.02,14.08,14.01,14.06,1429515.0
2016-05-06 10:05:00,14.06,14.2,14.04,14.15,2463105.0,14.06,14.2,14.04,14.15,2463105.0
2016-05-06 10:10:00,14.18,14.23,14.15,14.18,2285850.0,14.18,14.23,14.15,14.18,2285850.0
2016-05-06 10:15:00,14.18,14.22,14.14,14.15,1275495.0,14.18,14.22,14.14,14.15,1275495.0
2016-05-06 10:20:00,14.16,14.19,14.11,14.11,1112235.0,14.16,14.19,14.11,14.11,1112235.0
2016-05-06 10:25:00,14.11,14.16,14.11,14.15,1348500.0,14.11,14.16,14.11,14.15,1348500.0
2016-05-06 10:30:00,14.15,14.17,14.12,14.14,1261140.0,14.15,14.17,14.12,14.14,1261140.0
2016-05-06 10:35:00,14.12,14.13,14.04,14.04,1001340.0,14.12,14.13,14.04,14.04,1001340.0
2016-05-06 10:40:00,14.04,14.06,14.01,14.04,727110.0,14.04,14.06,14.01,14.04,727110.0
2016-05-06 10:45:00,14.03,14.04,14.01,14.02,627840.0,14.03,14.04,14.01,14.02,627840.0
2016-05-06 10:50:00,14.02,14.09,14.01,14.02,1010175.0,14.02,14.09,14.01,14.02,1010175.0
2016-05-06 10:55:00,14.02,14.03,13.95,14.01,1265400.0,14.02,14.03,13.95,14.01,1265400.0
2016-05-06 11:00:00,14.01,14.06,14.0,14.04,623505.0,14.01,14.06,14.0,14.04,623505.0
2016-05-06 11:05:00,14.04,14.08,14.03,14.07,853785.0,14.04,14.08,14.03,14.07,853785.0
2016-05-06 11:10:00,14.07,14.12,14.06,14.1,1080540.0,14.07,14.12,14.06,14.1,1080540.0
2016-05-06 11:15:00,14.09,14.13,14.08,14.1,926250.0,14.09,14.13,14.08,14.1,926250.0
2016-05-06 11:20:00,14.08,14.15,14.08,14.15,780555.0,14.08,14.15,14.08,14.15,780555.0
2016-05-06 11:25:00,14.16,14.2,14.15,14.18,894480.0,14.16,14.2,14.15,14.18,894480.0
2016-05-06 11:30:00,14.18,14.19,14.13,14.16,796140.0,14.18,14.19,14.13,14.16,796140.0
2016-05-06 11:35:00,14.16,14.19,14.15,14.19,537360.0,14.16,14.19,14.15,14.19,537360.0
2016-05-06 11:40:00,14.19,14.2,14.16,14.18,423780.0,14.19,14.2,14.16,14.18,423780.0
2016-05-06 11:45:00,14.18,14.18,14.12,14.16,571650.0,14.18,14.18,14.12,14.16,571650.0
2016-05-06 11:50:00,14.15,14.18,14.14,14.17,678765.0,14.15,14.18,14.14,14.17,678765.0
2016-05-06 11:55:00,14.17,14.18,14.16,14.16,326295.0,14.17,14.18,14.16,14.16,326295.0
2016-05-06 12:00:00,14.16,14.17,14.15,14.15,287040.0,14.16,14.17,14.15,14.15,287040.0
2016-05-06 12:05:00,14.16,14.16,14.11,14.14,733110.0,14.16,14.16,14.11,14.14,733110.0
2016-05-06 12:10:00,14.14,14.15,14.12,14.14,402660.0,14.14,14.15,14.12,14.14,402660.0
2016-05-06 12:15:00,14.14,14.15,14.1,14.13,119370.0,14.14,14.15,14.1,14.13,119370.0
2016-05-06 12:20:00,14.13,14.15,14.1,14.15,480525.0,14.13,14.15,14.1,14.15,480525.0
2016-05-06 12:25:00,14.15,14.16,14.14,14.15,525165.0,14.15,14.16,14.14,14.15,525165.0
2016-05-06 12:30:00,14.15,14.15,14.11,14.13,187500.0,14.15,14.15,14.11,14.13,187500.0
2016-05-06 12:35:00,14.13,14.21,14.13,14.2,638685.0,14.13,14.21,14.13,14.2,638685.0
2016-05-06 12:40:00,14.2,14.23,14.18,14.21,424755.0,14.2,14.23,14.18,14.21,424755.0
2016-05-06 12:45:00,14.2,14.23,14.18,14.22,672645.0,14.2,14.23,14.18,14.22,672645.0
2016-05-06 12:50:00,14.22,14.26,14.22,14.24,1001175.0,14.22,14.26,14.22,14.24,1001175.0
2016-05-06 12:55:00,14.23,14.31,14.23,14.31,1043685.0,14.23,14.31,14.23,14.31,1043685.0
2016-05-06 13:00:00,14.31,14.37,14.3,14.37,1945455.0,14.31,14.37,14.3,14.37,1945455.0
2016-05-06 13:05:00,14.37,14.42,14.35,14.41,1223895.0,14.37,14.42,14.35,14.41,1223895.0
2016-05-06 13:10:00,14.41,14.41,14.34,14.34,1694985.0,14.41,14.41,14.34,14.34,1694985.0
2016-05-06 13:15:00,14.35,14.39,14.34,14.37,566025.0,14.35,14.39,14.34,14.37,566025.0
2016-05-06 13:20:00,14.37,14.38,14.34,14.37,596205.0,14.37,14.38,14.34,14.37,596205.0
2016-05-06 13:25:00,14.37,14.39,14.34,14.35,493035.0,14.37,14.39,14.34,14.35,493035.0
2016-05-06 13:30:00,14.35,14.36,14.31,14.33,434955.0,14.35,14.36,14.31,14.33,434955.0
2016-05-06 13:35:00,14.32,14.35,14.3,14.35,483945.0,14.32,14.35,14.3,14.35,483945.0
2016-05-06 13:40:00,14.35,14.35,14.31,14.32,533970.0,14.35,14.35,14.31,14.32,533970.0
2016-05-06 13:45:00,14.32,14.37,14.32,14.35,421065.0,14.32,14.37,14.32,14.35,421065.0
2016-05-06 13:50:00,14.36,14.36,14.33,14.34,554400.0,14.36,14.36,14.33,14.34,554400.0
2016-05-06 13:55:00,14.34,14.37,14.31,14.37,468525.0,14.34,14.37,14.31,14.37,468525.0
2016-05-06 14:00:00,14.36,14.39,14.36,14.38,651885.0,14.36,14.39,14.36,14.38,651885.0
2016-05-06 14:05:00,14.38,14.38,14.34,14.38,488580.0,14.38,14.38,14.34,14.38,488580.0
2016-05-06 14:10:00,14.38,14.39,14.35,14.35,953160.0,14.38,14.39,14.35,14.35,953160.0
2016-05-06 14:15:00,14.35,14.37,14.35,14.37,319425.0,14.35,14.37,14.35,14.37,319425.0
2016-05-06 14:20:00,14.36,14.36,14.34,14.36,415770.0,14.36,14.36,14.34,14.36,415770.0
2016-05-06 14:25:00,14.36,14.37,14.35,14.36,423795.0,14.36,14.37,14.35,14.36,423795.0
2016-05-06 14:30:00,14.36,14.41,14.36,14.39,749205.0,14.36,14.41,14.36,14.39,749205.0
2016-05-06 14:35:00,14.39,14.39,14.36,14.38,428895.0,14.39,14.39,14.36,14.38,428895.0
2016-05-06 14:40:00,14.38,14.38,14.35,14.36,357270.0,14.38,14.38,14.35,14.36,357270.0
2016-05-06 14:45:00,14.36,14.36,14.31,14.34,543645.0,14.36,14.36,14.31,14.34,543645.0
2016-05-06 14:50:00,14.33,14.36,14.32,14.35,280935.0,14.33,14.36,14.32,14.35,280935.0
2016-05-06 14:55:00,14.34,14.35,14.32,14.35,258900.0,14.34,14.35,14.32,14.35,258900.0
2016-05-06 15:00:00,14.34,14.36,14.33,14.33,493635.0,14.34,14.36,14.33,14.33,493635.0
2016-05-06 15:05:00,14.33,14.34,14.32,14.33,316560.0,14.33,14.34,14.32,14.33,316560.0
2016-05-06 15:10:00,14.33,14.33,14.28,14.29,412485.0,14.33,14.33,14.28,14.29,412485.0
2016-05-06 15:15:00,14.28,14.33,14.27,14.3,597870.0,14.28,14.33,14.27,14.3,597870.0
2016-05-06 15:20:00,14.3,14.34,14.3,14.33,468750.0,14.3,14.34,14.3,14.33,468750.0
2016-05-06 15:25:00,14.33,14.34,14.31,14.32,423420.0,14.33,14.34,14.31,14.32,423420.0
2016-05-06 15:30:00,14.32,14.33,14.31,14.32,707970.0,14.32,14.33,14.31,14.32,707970.0
2016-05-06 15:35:00,14.32,14.33,14.3,14.3,821370.0,14.32,14.33,14.3,14.3,821370.0
2016-05-06 15:40:00,14.3,14.32,14.27,14.27,1160955.0,14.3,14.32,14.27,14.27,1160955.0
2016-05-06 15:45:00,14.27,14.29,14.27,14.29,775725.0,14.27,14.29,14.27,14.29,775725.0
2016-05-06 15:50:00,14.29,14.33,14.27,14.32,1601760.0,14.29,14.33,14.27,14.32,1601760.0
2016-05-06 15:55:00,14.32,14.33,14.31,14.33,2006175.0,14.32,14.33,14.31,14.33,2006175.0
2016-05-09 09:30:00,14.38,14.41,14.2,14.34,2387730.0,14.38,14.41,14.2,14.34,2387730.0
2016-05-09 09:35:00,14.33,14.34,14.23,14.27,1546545.0,14.33,14.34,14.23,14.27,1546545.0
2016-05-09 09:40:00,14.27,14.28,14.15,14.18,1386015.0,14.27,14.28,14.15,14.18,1386015.0
2016-05-09 09:45:00,14.18,14.27,14.18,14.2,1787100.0,14.18,14.27,14.18,14.2,1787100.0
2016-05-09 09:50:00,14.19,14.22,14.15,14.17,1623360.0,14.19,14.22,14.15,14.17,1623360.0
2016-05-09 09:55:00,14.17,14.18,14.1,14.14,1495680.0,14.17,14.18,14.1,14.14,1495680.0
2016-05-09 10:00:00,14.15,14.16,14.09,14.11,992475.0,14.15,14.16,14.09,14.11,992475.0
2016-05-09 10:05:00,14.11,14.14,14.07,14.13,1154910.0,14.11,14.14,14.07,14.13,1154910.0
2016-05-09 10:10:00,14.12,14.14,14.1,14.13,581370.0,14.12,14.14,14.1,14.13,581370.0
2016-05-09 10:15:00,14.13,14.22,14.12,14.19,1246290.0,14.13,14.22,14.12,14.19,1246290.0
2016-05-09 10:20:00,14.2,14.29,14.19,14.26,1910010.0,14.2,14.29,14.19,14.26,1910010.0
2016-05-09 10:25:00,14.26,14.26,14.21,14.22,834825.0,14.26,14.26,14.21,14.22,834825.0
2016-05-09 10:30:00,14.22,14.23,14.15,14.21,922395.0,14.22,14.23,14.15,14.21,922395.0
2016-05-09 10:35:00,14.22,14.23,14.15,14.19,465645.0,14.22,14.23,14.15,14.19,465645.0
2016-05-09 10:40:00,14.18,14.21,14.17,14.18,308070.0,14.18,14.21,14.17,14.18,308070.0
2016-05-09 10:45:00,14.18,14.2,14.17,14.18,395895.0,14.18,14.2,14.17,14.18,395895.0
2016-05-09 10:50:00,14.2,14.22,14.19,14.21,1015965.0,14.2,14.22,14.19,14.21,1015965.0
2016-05-09 10:55:00,14.2,14.22,14.18,14.19,346650.0,14.2,14.22,14.18,14.19,346650.0
2016-05-09 11:00:00,14.2,14.23,14.2,14.2,433470.0,14.2,14.23,14.2,14.2,433470.0
2016-05-09 11:05:00,14.2,14.2,14.17,14.18,633750.0,14.2,14.2,14.17,14.18,633750.0
2016-05-09 11:10:00,14.18,14.19,14.13,14.13,548910.0,14.18,14.19,14.13,14.13,548910.0
2016-05-09 11:15:00,14.13,14.14,14.11,14.14,537450.0,14.13,14.14,14.11,14.14,537450.0
2016-05-09 11:20:00,14.14,14.14,14.12,14.14,343830.0,14.14,14.14,14.12,14.14,343830.0
2016-05-09 11:25:00,14.13,14.13,14.07,14.08,563985.0,14.13,14.13,14.07,14.08,563985.0
2016-05-09 11:30:00,14.08,14.09,14.04,14.04,674700.0,14.08,14.09,14.04,14.04,674700.0
2016-05-09 11:35:00,14.05,14.11,14.04,14.1,550740.0,14.05,14.11,14.04,14.1,550740.0
2016-05-09 11:40:00,14.1,14.11,14.07,14.09,657825.0,14.1,14.11,14.07,14.09,657825.0
2016-05-09 11:45:00,14.09,14.1,14.04,14.04,543345.0,14.09,14.1,14.04,14.04,543345.0
2016-05-09 11:50:00,14.04,14.05,14.02,14.02,1061745.0,14.04,14.05,14.02,14.02,1061745.0
2016-05-09 11:55:00,14.02,14.03,13.98,13.99,1284675.0,14.02,14.03,13.98,13.99,1284675.0
2016-05-09 12:00:00,13.98,13.99,13.94,13.96,808845.0,13.98,13.99,13.94,13.96,808845.0
2016-05-09 12:05:00,13.95,13.96,13.92,13.93,896220.0,13.95,13.96,13.92,13.93,896220.0
2016-05-09 12:10:00,13.93,13.95,13.93,13.94,1273545.0,13.93,13.95,13.93,13.94,1273545.0
2016-05-09 12:15:00,13.94,13.98,13.93,13.96,810045.0,13.94,13.98,13.93,13.96,810045.0
2016-05-09 12:20:00,13.97,13.99,13.95,13.96,800565.0,13.97,13.99,13.95,13.96,800565.0
2016-05-09 12:25:00,13.96,13.98,13.94,13.94,469635.0,13.96,13.98,13.94,13.94,469635.0
2016-05-09 12:30:00,13.94,13.96,13.91,13.91,549045.0,13.94,13.96,13.91,13.91,549045.0
2016-05-09 12:35:00,13.91,13.91,13.89,13.89,684105.0,13.91,13.91,13.89,13.89,684105.0
2016-05-09 12:40:00,13.88,13.9,13.87,13.89,674700.0,13.88,13.9,13.87,13.89,674700.0
2016-05-09 12:45:00,13.89,13.89,13.83,13.83,1292550.0,13.89,13.89,13.83,13.83,1292550.0
2016-05-09 12:50:00,13.83,13.84,13.79,13.84,2000355.0,13.83,13.84,13.79,13.84,2000355.0
2016-05-09 12:55:00,13.84,13.86,13.82,13.85,527460.0,13.84,13.86,13.82,13.85,527460.0
2016-05-09 13:00:00,13.85,13.9,13.84,13.88,619365.0,13.85,13.9,13.84,13.88,619365.0
2016-05-09 13:05:00,13.88,13.95,13.87,13.94,1412190.0,13.88,13.95,13.87,13.94,1412190.0
2016-05-09 13:10:00,13.94,13.94,13.9,13.91,472935.0,13.94,13.94,13.9,13.91,472935.0
2016-05-09 13:15:00,13.92,13.94,13.91,13.93,538215.0,13.92,13.94,13.91,13.93,538215.0
2016-05-09 13:20:00,13.93,13.96,13.93,13.96,537345.0,13.93,13.96,13.93,13.96,537345.0
2016-05-09 13:25:00,13.95,13.99,13.95,13.97,497880.0,13.95,13.99,13.95,13.97,497880.0
2016-05-09 13:30:00,13.97,13.99,13.95,13.96,481425.0,13.97,13.99,13.95,13.96,481425.0
2016-05-09 13:35:00,13.96,13.98,13.95,13.96,695865.0,13.96,13.98,13.95,13.96,695865.0
2016-05-09 13:40:00,13.96,13.99,13.96,13.97,436620.0,13.96,13.99,13.96,13.97,436620.0
2016-05-09 13:45:00,13.97,14.0,13.96,13.97,523125.0,13.97,14.0,13.96,13.97,523125.0
2016-05-09 13:50:00,13.96,14.02,13.96,13.98,772530.0,13.96,14.02,13.96,13.98,772530.0
2016-05-09 13:55:00,13.98,13.98,13.92,13.92,616365.0,13.98,13.98,13.92,13.92,616365.0
2016-05-09 14:00:00,13.92,13.93,13.88,13.89,448530.0,13.92,13.93,13.88,13.89,448530.0
2016-05-09 14:05:00,13.89,13.92,13.88,13.91,358755.0,13.89,13.92,13.88,13.91,358755.0
2016-05-09 14:10:00,13.9,13.92,13.88,13.89,402795.0,13.9,13.92,13.88,13.89,402795.0
2016-05-09 14:15:00,13.89,13.89,13.87,13.87,610515.0,13.89,13.89,13.87,13.87,610515.0
2016-05-09 14:20:00,13.88,13.9,13.87,13.9,447195.0,13.88,13.9,13.87,13.9,447195.0
2016-05-09 14:25:00,13.9,13.91,13.87,13.87,483765.0,13.9,13.91,13.87,13.87,483765.0
2016-05-09 14:30:00,13.87,13.9,13.87,13.9,478410.0,13.87,13.9,13.87,13.9,478410.0
2016-05-09 14:35:00,13.9,13.93,13.9,13.93,502740.0,13.9,13.93,13.9,13.93,502740.0
2016-05-09 14:40:00,13.93,13.94,13.92,13.93,582585.0,13.93,13.94,13.92,13.93,582585.0
2016-05-09 14:45:00,13.94,13.95,13.93,13.93,236760.0,13.94,13.95,13.93,13.93,236760.0
2016-05-09 14:50:00,13.93,13.97,13.93,13.95,418200.0,13.93,13.97,13.93,13.95,418200.0
2016-05-09 14:55:00,13.96,13.97,13.95,13.97,315435.0,13.96,13.97,13.95,13.97,315435.0
2016-05-09 15:00:00,13.97,13.97,13.93,13.95,274995.0,13.97,13.97,13.93,13.95,274995.0
2016-05-09 15:05:00,13.94,13.96,13.93,13.94,266370.0,13.94,13.96,13.93,13.94,266370.0
2016-05-09 15:10:00,13.94,13.96,13.93,13.95,276990.0,13.94,13.96,13.93,13.95,276990.0
2016-05-09 15:15:00,13.94,13.97,13.94,13.96,339015.0,13.94,13.97,13.94,13.96,339015.0
2016-05-09 15:20:00,13.96,13.97,13.94,13.94,419910.0,13.96,13.97,13.94,13.94,419910.0
2016-05-09 15:25:00,13.94,13.95,13.93,13.93,421785.0,13.94,13.95,13.93,13.93,421785.0
2016-05-09 15:30:00,13.93,13.95,13.93,13.95,470115.0,13.93,13.95,13.93,13.95,470115.0
2016-05-09 15:35:00,13.95,13.95,13.94,13.94,640890.0,13.95,13.95,13.94,13.94,640890.0
2016-05-09 15:40:00,13.94,13.95,13.93,13.93,563220.0,13.94,13.95,13.93,13.93,563220.0
2016-05-09 15:45:00,13.94,13.95,13.92,13.92,755400.0,13.94,13.95,13.92,13.92,755400.0
2016-05-09 15:50:00,13.93,13.93,13.91,13.92,1197315.0,13.93,13.93,13.91,13.92,1197315.0
2016-05-09 15:55:00,13.92,13.93,13.91,13.92,1799790.0,13.92,13.93,13.91,13.92,1799790.0
2016-05-10 09:30:00,13.84,13.88,13.67,13.7,5155110.0,13.84,13.88,13.67,13.7,5155110.0
2016-05-10 09:35:00,13.69,13.8,13.67,13.77,2443680.0,13.69,13.8,13.67,13.77,2443680.0
2016-05-10 09:40:00,13.75,13.89,13.75,13.86,1674900.0,13.75,13.89,13.75,13.86,1674900.0
2016-05-10 09:45:00,13.87,13.96,13.85,13.94,1853895.0,13.87,13.96,13.85,13.94,1853895.0
2016-05-10 09:50:00,13.94,13.94,13.84,13.85,1085430.0,13.94,13.94,13.84,13.85,1085430.0
2016-05-10 09:55:00,13.84,13.87,13.79,13.8,1117905.0,13.84,13.87,13.79,13.8,1117905.0
2016-05-10 10:00:00,13.81,13.83,13.74,13.75,950130.0,13.81,13.83,13.74,13.75,950130.0
2016-05-10 10:05:00,13.76,13.78,13.69,13.71,1353900.0,13.76,13.78,13.69,13.71,1353900.0
2016-05-10 10:10:00,13.71,13.78,13.71,13.74,922665.0,13.71,13.78,13.71,13.74,922665.0
2016-05-10 10:15:00,13.75,13.78,13.71,13.74,882465.0,13.75,13.78,13.71,13.74,882465.0
2016-05-10 10:20:00,13.75,13.77,13.71,13.74,617865.0,13.75,13.77,13.71,13.74,617865.0
2016-05-10 10:25:00,13.75,13.78,13.74,13.77,742065.0,13.75,13.78,13.74,13.77,742065.0
2016-05-10 10:30:00,13.77,13.85,13.77,13.82,1289205.0,13.77,13.85,13.77,13.82,1289205.0
2016-05-10 10:35:00,13.81,13.82,13.77,13.79,430575.0,13.81,13.82,13.77,13.79,430575.0
2016-05-10 10:40:00,13.79,13.82,13.78,13.82,869910.0,13.79,13.82,13.78,13.82,869910.0
2016-05-10 10:45:00,13.81,13.84,13.8,13.84,621405.0,13.81,13.84,13.8,13.84,621405.0
2016-05-10 10:50:00,13.84,13.85,13.79,13.8,532575.0,13.84,13.85,13.79,13.8,532575.0
2016-05-10 10:55:00,13.8,13.82,13.77,13.81,571140.0,13.8,13.82,13.77,13.81,571140.0
2016-05-10 11:00:00,13.81,13.82,13.79,13.8,243990.0,13.81,13.82,13.79,13.8,243990.0
2016-05-10 11:05:00,13.8,13.81,13.79,13.8,485025.0,13.8,13.81,13.79,13.8,485025.0
2016-05-10 11:10:00,13.81,13.85,13.79,13.82,582555.0,13.81,13.85,13.79,13.82,582555.0
2016-05-10 11:15:00,13.83,13.84,13.82,13.83,168465.0,13.83,13.84,13.82,13.83,168465.0
2016-05-10 11:20:00,13.84,13.85,13.82,13.83,473025.0,13.84,13.85,13.82,13.83,473025.0
2016-05-10 11:25:00,13.83,13.85,13.82,13.85,291315.0,13.83,13.85,13.82,13.85,291315.0
2016-05-10 11:30:00,13.85,13.89,13.84,13.89,793530.0,13.85,13.89,13.84,13.89,793530.0
2016-05-10 11:35:00,13.89,13.93,13.87,13.88,971715.0,13.89,13.93,13.87,13.88,971715.0
2016-05-10 11:40:00,13.88,13.88,13.84,13.86,860505.0,13.88,13.88,13.84,13.86,860505.0
2016-05-10 11:45:00,13.85,13.86,13.81,13.83,486420.0,13.85,13.86,13.81,13.83,486420.0
2016-05-10 11:50:00,13.83,13.86,13.82,13.83,326775.0,13.83,13.86,13.82,13.83,326775.0
2016-05-10 11:55:00,13.84,13.86,13.81,13.82,498990.0,13.84,13.86,13.81,13.82,498990.0
2016-05-10 12:00:00,13.82,13.84,13.8,13.8,542685.0,13.82,13.84,13.8,13.8,542685.0
2016-05-10 12:05:00,13.8,13.84,13.8,13.8,338520.0,13.8,13.84,13.8,13.8,338520.0
2016-05-10 12:10:00,13.8,13.83,13.79,13.81,336810.0,13.8,13.83,13.79,13.81,336810.0
2016-05-10 12:15:00,13.81,13.84,13.8,13.8,527355.0,13.81,13.84,13.8,13.8,527355.0
2016-05-10 12:20:00,13.8,13.81,13.77,13.78,329100.0,13.8,13.81,13.77,13.78,329100.0
2016-05-10 12:25:00,13.78,13.78,13.75,13.78,527670.0,13.78,13.78,13.75,13.78,527670.0
2016-05-10 12:30:00,13.78,13.8,13.77,13.79,245460.0,13.78,13.8,13.77,13.79,245460.0
2016-05-10 12:35:00,13.79,13.79,13.74,13.74,455550.0,13.79,13.79,13.74,13.74,455550.0
2016-05-10 12:40:00,13.74,13.78,13.74,13.77,229080.0,13.74,13.78,13.74,13.77,229080.0
2016-05-10 12:45:00,13.78,13.78,13.76,13.77,205830.0,13.78,13.78,13.76,13.77,205830.0
2016-05-10 12:50:00,13.78,13.8,13.77,13.8,325275.0,13.78,13.8,13.77,13.8,325275.0
2016-05-10 12:55:00,13.8,13.81,13.79,13.8,292455.0,13.8,13.81,13.79,13.8,292455.0
2016-05-10 13:00:00,13.8,13.81,13.75,13.77,340920.0,13.8,13.81,13.75,13.77,340920.0
2016-05-10 13:05:00,13.76,13.78,13.74,13.75,258450.0,13.76,13.78,13.74,13.75,258450.0
2016-05-10 13:10:00,13.75,13.76,13.72,13.72,650490.0,13.75,13.76,13.72,13.72,650490.0
2016-05-10 13:15:00,13.72,13.76,13.72,13.74,263295.0,13.72,13.76,13.72,13.74,263295.0
2016-05-10 13:20:00,13.74,13.75,13.72,13.73,214110.0,13.74,13.75,13.72,13.73,214110.0
2016-05-10 13:25:00,13.72,13.75,13.72,13.74,283485.0,13.72,13.75,13.72,13.74,283485.0
2016-05-10 13:30:00,13.74,13.81,13.74,13.8,453885.0,13.74,13.81,13.74,13.8,453885.0
2016-05-10 13:35:00,13.81,13.81,13.78,13.8,255510.0,13.81,13.81,13.78,13.8,255510.0
2016-05-10 13:40:00,13.8,13.83,13.78,13.83,495645.0,13.8,13.83,13.78,13.83,495645.0
2016-05-10 13:45:00,13.82,13.86,13.82,13.83,574545.0,13.82,13.86,13.82,13.83,574545.0
2016-05-10 13:50:00,13.83,13.86,13.81,13.84,336075.0,13.83,13.86,13.81,13.84,336075.0
2016-05-10 13:55:00,13.84,13.85,13.83,13.85,228675.0,13.84,13.85,13.83,13.85,228675.0
2016-05-10 14:00:00,13.85,13.89,13.84,13.88,498900.0,13.85,13.89,13.84,13.88,498900.0
2016-05-10 14:05:00,13.88,13.9,13.86,13.86,810570.0,13.88,13.9,13.86,13.86,810570.0
2016-05-10 14:10:00,13.86,13.88,13.86,13.86,294825.0,13.86,13.88,13.86,13.86,294825.0
2016-05-10 14:15:00,13.87,13.88,13.85,13.87,298830.0,13.87,13.88,13.85,13.87,298830.0
2016-05-10 14:20:00,13.86,13.88,13.86,13.88,370935.0,13.86,13.88,13.86,13.88,370935.0
2016-05-10 14:25:00,13.88,13.92,13.87,13.89,512730.0,13.88,13.92,13.87,13.89,512730.0
2016-05-10 14:30:00,13.9,13.9,13.86,13.87,342270.0,13.9,13.9,13.86,13.87,342270.0
2016-05-10 14:35:00,13.87,13.87,13.85,13.87,248325.0,13.87,13.87,13.85,13.87,248325.0
2016-05-10 14:40:00,13.87,13.89,13.87,13.89,174780.0,13.87,13.89,13.87,13.89,174780.0
2016-05-10 14:45:00,13.89,13.9,13.87,13.88,251520.0,13.89,13.9,13.87,13.88,251520.0
2016-05-10 14:50:00,13.88,13.89,13.86,13.87,281700.0,13.88,13.89,13.86,13.87,281700.0
2016-05-10 14:55:00,13.86,13.88,13.86,13.87,283065.0,13.86,13.88,13.86,13.87,283065.0
2016-05-10 15:00:00,13.86,13.88,13.84,13.84,216645.0,13.86,13.88,13.84,13.84,216645.0
2016-05-10 15:05:00,13.84,13.85,13.84,13.84,168915.0,13.84,13.85,13.84,13.84,168915.0
2016-05-10 15:10:00,13.84,13.85,13.83,13.83,398790.0,13.84,13.85,13.83,13.83,398790.0
2016-05-10 15:15:00,13.83,13.84,13.8,13.8,815475.0,13.83,13.84,13.8,13.8,815475.0
2016-05-10 15:20:00,13.8,13.83,13.79,13.83,293760.0,13.8,13.83,13.79,13.83,293760.0
2016-05-10 15:25:00,13.83,13.85,13.83,13.84,464970.0,13.83,13.85,13.83,13.84,464970.0
2016-05-10 15:30:00,13.84,13.87,13.84,13.86,672735.0,13.84,13.87,13.84,13.86,672735.0
2016-05-10 15:35:00,13.86,13.88,13.85,13.87,648345.0,13.86,13.88,13.85,13.87,648345.0
2016-05-10 15:40:00,13.86,13.88,13.86,13.86,564420.0,13.86,13.88,13.86,13.86,564420.0
2016-05-10 15:45:00,13.87,13.92,13.86,13.9,916395.0,13.87,13.92,13.86,13.9,916395.0
2016-05-10 15:50:00,13.9,13.92,13.89,13.91,1352685.0,13.9,13.92,13.89,13.91,1352685.0
2016-05-10 15:55:00,13.91,13.92,13.9,13.91,1831710.0,13.91,13.92,13.9,13.91,1831710.0
2016-05-11 09:30:00,13.84,13.89,13.74,13.81,1439520.0,13.84,13.89,13.74,13.81,1439520.0
2016-05-11 09:35:00,13.8,13.92,13.74,13.91,1438980.0,13.8,13.92,13.74,13.91,1438980.0
2016-05-11 09:40:00,13.89,13.99,13.87,13.97,2714445.0,13.89,13.99,13.87,13.97,2714445.0
2016-05-11 09:45:00,13.97,14.05,13.95,13.98,2885490.0,13.97,14.05,13.95,13.98,2885490.0
2016-05-11 09:50:00,13.98,13.99,13.91,13.92,2072790.0,13.98,13.99,13.91,13.92,2072790.0
2016-05-11 09:55:00,13.94,13.96,13.91,13.95,1273800.0,13.94,13.96,13.91,13.95,1273800.0
2016-05-11 10:00:00,13.95,14.1,13.95,14.06,2103675.0,13.95,14.1,13.95,14.06,2103675.0
2016-05-11 10:05:00,14.06,14.12,14.02,14.1,2021100.0,14.06,14.12,14.02,14.1,2021100.0
2016-05-11 10:10:00,14.1,14.15,14.06,14.14,1638360.0,14.1,14.15,14.06,14.14,1638360.0
2016-05-11 10:15:00,14.15,14.16,14.11,14.12,2113815.0,14.15,14.16,14.11,14.12,2113815.0
2016-05-11 10:20:00,14.12,14.17,14.1,14.17,1619175.0,14.12,14.17,14.1,14.17,1619175.0
2016-05-11 10:25:00,14.17,14.18,14.11,14.13,1141185.0,14.17,14.18,14.11,14.13,1141185.0
2016-05-11 10:30:00,14.15,14.16,14.1,14.12,852510.0,14.15,14.16,14.1,14.12,852510.0
2016-05-11 10:35:00,14.12,14.17,14.12,14.13,555870.0,14.12,14.17,14.12,14.13,555870.0
2016-05-11 10:40:00,14.12,14.13,14.07,14.11,711795.0,14.12,14.13,14.07,14.11,711795.0
2016-05-11 10:45:00,14.11,14.11,14.07,14.08,451290.0,14.11,14.11,14.07,14.08,451290.0
2016-05-11 10:50:00,14.08,14.11,14.07,14.1,654360.0,14.08,14.11,14.07,14.1,654360.0
2016-05-11 10:55:00,14.1,14.12,14.09,14.09,411585.0,14.1,14.12,14.09,14.09,411585.0
2016-05-11 11:00:00,14.1,14.1,14.02,14.03,718110.0,14.1,14.1,14.02,14.03,718110.0
2016-05-11 11:05:00,14.02,14.05,14.0,14.02,576255.0,14.02,14.05,14.0,14.02,576255.0
2016-05-11 11:10:00,14.02,14.1,14.02,14.08,640710.0,14.02,14.1,14.02,14.08,640710.0
2016-05-11 11:15:00,14.08,14.14,14.07,14.13,569700.0,14.08,14.14,14.07,14.13,569700.0
2016-05-11 11:20:00,14.14,14.16,14.12,14.16,439800.0,14.14,14.16,14.12,14.16,439800.0
2016-05-11 11:25:00,14.15,14.21,14.15,14.19,1285410.0,14.15,14.21,14.15,14.19,1285410.0
2016-05-11 11:30:00,14.19,14.2,14.16,14.18,640335.0,14.19,14.2,14.16,14.18,640335.0
2016-05-11 11:35:00,14.19,14.23,14.18,14.2,709305.0,14.19,14.23,14.18,14.2,709305.0
2016-05-11 11:40:00,14.2,14.22,14.19,14.21,512415.0,14.2,14.22,14.19,14.21,512415.0
2016-05-11 11:45:00,14.21,14.26,14.2,14.25,665235.0,14.21,14.26,14.2,14.25,665235.0
2016-05-11 11:50:00,14.24,14.3,14.24,14.28,1199025.0,14.24,14.3,14.24,14.28,1199025.0
2016-05-11 11:55:00,14.28,14.29,14.24,14.26,817155.0,14.28,14.29,14.24,14.26,817155.0
2016-05-11 12:00:00,14.26,14.27,14.23,14.25,198435.0,14.26,14.27,14.23,14.25,198435.0
2016-05-11 12:05:00,14.25,14.27,14.23,14.25,347820.0,14.25,14.27,14.23,14.25,347820.0
2016-05-11 12:10:00,14.27,14.27,14.25,14.25,314445.0,14.27,14.27,14.25,14.25,314445.0
2016-05-11 12:15:00,14.25,14.33,14.25,14.3,934245.0,14.25,14.33,14.25,14.3,934245.0
2016-05-11 12:20:00,14.3,14.31,14.27,14.29,335400.0,14.3,14.31,14.27,14.29,335400.0
2016-05-11 12:25:00,14.29,14.31,14.27,14.31,681195.0,14.29,14.31,14.27,14.31,681195.0
2016-05-11 12:30:00,14.3,14.33,14.3,14.3,775305.0,14.3,14.33,14.3,14.3,775305.0
2016-05-11 12:35:00,14.3,14.3,14.27,14.3,472425.0,14.3,14.3,14.27,14.3,472425.0
2016-05-11 12:40:00,14.3,14.35,14.3,14.34,812940.0,14.3,14.35,14.3,14.34,812940.0
2016-05-11 12:45:00,14.34,14.37,14.33,14.35,653610.0,14.34,14.37,14.33,14.35,653610.0
2016-05-11 12:50:00,14.35,14.35,14.32,14.34,381075.0,14.35,14.35,14.32,14.34,381075.0
2016-05-11 12:55:00,14.34,14.34,14.31,14.32,295215.0,14.34,14.34,14.31,14.32,295215.0
2016-05-11 13:00:00,14.31,14.32,14.27,14.28,333915.0,14.31,14.32,14.27,14.28,333915.0
2016-05-11 13:05:00,14.28,14.3,14.27,14.27,438210.0,14.28,14.3,14.27,14.27,438210.0
2016-05-11 13:10:00,14.28,14.28,14.23,14.25,469020.0,14.28,14.28,14.23,14.25,469020.0
2016-05-11 13:15:00,14.25,14.25,14.18,14.2,779685.0,14.25,14.25,14.18,14.2,779685.0
2016-05-11 13:20:00,14.2,14.2,14.15,14.16,448185.0,14.2,14.2,14.15,14.16,448185.0
2016-05-11 13:25:00,14.16,14.17,14.14,14.16,272925.0,14.16,14.17,14.14,14.16,272925.0
2016-05-11 13:30:00,14.16,14.19,14.15,14.17,529950.0,14.16,14.19,14.15,14.17,529950.0
2016-05-11 13:35:00,14.16,14.17,14.14,14.17,310470.0,14.16,14.17,14.14,14.17,310470.0
2016-05-11 13:40:00,14.16,14.2,14.11,14.13,958380.0,14.16,14.2,14.11,14.13,958380.0
2016-05-11 13:45:00,14.12,14.16,14.11,14.13,415155.0,14.12,14.16,14.11,14.13,415155.0
2016-05-11 13:50:00,14.13,14.14,14.1,14.11,333285.0,14.13,14.14,14.1,14.11,333285.0
2016-05-11 13:55:00,14.1,14.14,14.08,14.09,450060.0,14.1,14.14,14.08,14.09,450060.0
2016-05-11 14:00:00,14.08,14.09,14.03,14.07,596655.0,14.08,14.09,14.03,14.07,596655.0
2016-05-11 14:05:00,14.06,14.06,14.02,14.02,589680.0,14.06,14.06,14.02,14.02,589680.0
2016-05-11 14:10:00,14.02,14.06,14.0,14.06,1061370.0,14.02,14.06,14.0,14.06,1061370.0
2016-05-11 14:15:00,14.06,14.07,14.03,14.04,529830.0,14.06,14.07,14.03,14.04,529830.0
2016-05-11 14:20:00,14.04,14.06,14.04,14.04,215190.0,14.04,14.06,14.04,14.04,215190.0
2016-05-11 14:25:00,14.05,14.09,14.04,14.07,533145.0,14.05,14.09,14.04,14.07,533145.0
2016-05-11 14:30:00,14.07,14.11,14.05,14.07,649260.0,14.07,14.11,14.05,14.07,649260.0
2016-05-11 14:35:00,14.07,14.08,14.02,14.04,571020.0,14.07,14.08,14.02,14.04,571020.0
2016-05-11 14:40:00,14.04,14.07,14.04,14.06,422685.0,14.04,14.07,14.04,14.06,422685.0
2016-05-11 14:45:00,14.06,14.06,14.02,14.03,375060.0,14.06,14.06,14.02,14.03,375060.0
2016-05-11 14:50:00,14.03,14.08,14.03,14.06,322860.0,14.03,14.08,14.03,14.06,322860.0
2016-05-11 14:55:00,14.05,14.06,14.03,14.05,383790.0,14.05,14.06,14.03,14.05,383790.0
2016-05-11 15:00:00,14.05,14.07,14.04,14.05,138060.0,14.05,14.07,14.04,14.05,138060.0
2016-05-11 15:05:00,14.06,14.06,14.03,14.04,335055.0,14.06,14.06,14.03,14.04,335055.0
2016-05-11 15:10:00,14.04,14.05,14.03,14.03,209295.0,14.04,14.05,14.03,14.03,209295.0
2016-05-11 15:15:00,14.04,14.05,14.0,14.01,508320.0,14.04,14.05,14.0,14.01,508320.0
2016-05-11 15:20:00,14.0,14.01,13.99,14.01,296820.0,14.0,14.01,13.99,14.01,296820.0
2016-05-11 15:25:00,14.01,14.03,14.01,14.02,260190.0,14.01,14.03,14.01,14.02,260190.0
2016-05-11 15:30:00,14.0,14.04,14.0,14.03,356970.0,14.0,14.04,14.0,14.03,356970.0
2016-05-11 15:35:00,14.02,14.03,13.97,13.97,671895.0,14.02,14.03,13.97,13.97,671895.0
2016-05-11 15:40:00,13.97,13.98,13.91,13.91,1059480.0,13.97,13.98,13.91,13.91,1059480.0
2016-05-11 15:45:00,13.91,13.96,13.91,13.92,918480.0,13.91,13.96,13.91,13.92,918480.0
2016-05-11 15:50:00,13.93,13.95,13.92,13.92,1223745.0,13.93,13.95,13.92,13.92,1223745.0
2016-05-11 15:55:00,13.93,13.93,13.91,13.93,1475460.0,13.93,13.93,13.91,13.93,1475460.0
2016-05-12 09:30:00,14.1,14.11,13.94,14.09,1880970.0,14.1,14.11,13.94,14.09,1880970.0
2016-05-12 09:35:00,14.08,14.1,14.0,14.01,1277865.0,14.08,14.1,14.0,14.01,1277865.0
2016-05-12 09:40:00,14.01,14.03,13.82,13.86,1853835.0,14.01,14.03,13.82,13.86,1853835.0
2016-05-12 09:45:00,13.87,13.96,13.8,13.96,1623435.0,13.87,13.96,13.8,13.96,1623435.0
2016-05-12 09:50:00,13.97,13.98,13.87,13.88,914595.0,13.97,13.98,13.87,13.88,914595.0
2016-05-12 09:55:00,13.89,13.91,13.84,13.88,734730.0,13.89,13.91,13.84,13.88,734730.0
2016-05-12 10:00:00,13.88,13.9,13.84,13.86,761550.0,13.88,13.9,13.84,13.86,761550.0
2016-05-12 10:05:00,13.86,13.87,13.8,13.8,829320.0,13.86,13.87,13.8,13.8,829320.0
2016-05-12 10:10:00,13.83,13.92,13.8,13.92,598365.0,13.83,13.92,13.8,13.92,598365.0
2016-05-12 10:15:00,13.91,13.91,13.8,13.8,461370.0,13.91,13.91,13.8,13.8,461370.0
2016-05-12 10:20:00,13.8,13.8,13.74,13.8,721830.0,13.8,13.8,13.74,13.8,721830.0
2016-05-12 10:25:00,13.8,13.84,13.79,13.79,647025.0,13.8,13.84,13.79,13.79,647025.0
2016-05-12 10:30:00,13.8,13.8,13.74,13.75,517275.0,13.8,13.8,13.74,13.75,517275.0
2016-05-12 10:35:00,13.75,13.8,13.75,13.76,402330.0,13.75,13.8,13.75,13.76,402330.0
2016-05-12 10:40:00,13.76,13.76,13.69,13.71,1001310.0,13.76,13.76,13.69,13.71,1001310.0
2016-05-12 10:45:00,13.71,13.76,13.7,13.72,863955.0,13.71,13.76,13.7,13.72,863955.0
2016-05-12 10:50:00,13.72,13.73,13.69,13.71,877350.0,13.72,13.73,13.69,13.71,877350.0
2016-05-12 10:55:00,13.7,13.73,13.67,13.71,506100.0,13.7,13.73,13.67,13.71,506100.0
2016-05-12 11:00:00,13.72,13.75,13.61,13.64,1867725.0,13.72,13.75,13.61,13.64,1867725.0
2016-05-12 11:05:00,13.63,13.64,13.58,13.59,944055.0,13.63,13.64,13.58,13.59,944055.0
2016-05-12 11:10:00,13.6,13.62,13.59,13.59,811740.0,13.6,13.62,13.59,13.59,811740.0
2016-05-12 11:15:00,13.6,13.63,13.58,13.63,804360.0,13.6,13.63,13.58,13.63,804360.0
2016-05-12 11:20:00,13.63,13.64,13.6,13.63,659820.0,13.63,13.64,13.6,13.63,659820.0
2016-05-12 11:25:00,13.64,13.7,13.64,13.68,617475.0,13.64,13.7,13.64,13.68,617475.0
2016-05-12 11:30:00,13.67,13.69,13.65,13.68,228120.0,13.67,13.69,13.65,13.68,228120.0
2016-05-12 11:35:00,13.68,13.73,13.68,13.7,635880.0,13.68,13.73,13.68,13.7,635880.0
2016-05-12 11:40:00,13.7,13.71,13.66,13.67,659565.0,13.7,13.71,13.66,13.67,659565.0
2016-05-12 11:45:00,13.67,13.69,13.66,13.67,420825.0,13.67,13.69,13.66,13.67,420825.0
2016-05-12 11:50:00,13.68,13.68,13.63,13.63,449295.0,13.68,13.68,13.63,13.63,449295.0
2016-05-12 11:55:00,13.62,13.63,13.6,13.6,308010.0,13.62,13.63,13.6,13.6,308010.0
2016-05-12 12:00:00,13.61,13.65,13.58,13.64,882090.0,13.61,13.65,13.58,13.64,882090.0
2016-05-12 12:05:00,13.65,13.72,13.64,13.7,1176300.0,13.65,13.72,13.64,13.7,1176300.0
2016-05-12 12:10:00,13.7,13.72,13.69,13.71,546645.0,13.7,13.72,13.69,13.71,546645.0
2016-05-12 12:15:00,13.71,13.73,13.69,13.7,426495.0,13.71,13.73,13.69,13.7,426495.0
2016-05-12 12:20:00,13.7,13.72,13.7,13.72,256125.0,13.7,13.72,13.7,13.72,256125.0
2016-05-12 12:25:00,13.72,13.75,13.71,13.75,383070.0,13.72,13.75,13.71,13.75,383070.0
2016-05-12 12:30:00,13.75,13.76,13.73,13.74,585225.0,13.75,13.76,13.73,13.74,585225.0
2016-05-12 12:35:00,13.73,13.74,13.67,13.68,624165.0,13.73,13.74,13.67,13.68,624165.0
2016-05-12 12:40:00,13.69,13.73,13.69,13.72,200460.0,13.69,13.73,13.69,13.72,200460.0
2016-05-12 12:45:00,13.72,13.75,13.72,13.75,262560.0,13.72,13.75,13.72,13.75,262560.0
2016-05-12 12:50:00,13.75,13.76,13.72,13.72,312270.0,13.75,13.76,13.72,13.72,312270.0
2016-05-12 12:55:00,13.73,13.75,13.72,13.74,200685.0,13.73,13.75,13.72,13.74,200685.0
2016-05-12 13:00:00,13.74,13.77,13.74,13.76,396630.0,13.74,13.77,13.74,13.76,396630.0
2016-05-12 13:05:00,13.75,13.76,13.73,13.73,108270.0,13.75,13.76,13.73,13.73,108270.0
2016-05-12 13:10:00,13.73,13.73,13.7,13.7,252090.0,13.73,13.73,13.7,13.7,252090.0
2016-05-12 13:15:00,13.7,13.73,13.68,13.71,222690.0,13.7,13.73,13.68,13.71,222690.0
2016-05-12 13:20:00,13.71,13.75,13.71,13.74,184350.0,13.71,13.75,13.71,13.74,184350.0
2016-05-12 13:25:00,13.73,13.75,13.73,13.74,447690.0,13.73,13.75,13.73,13.74,447690.0
2016-05-12 13:30:00,13.75,13.76,13.74,13.74,231360.0,13.75,13.76,13.74,13.74,231360.0
2016-05-12 13:35:00,13.74,13.74,13.7,13.73,145500.0,13.74,13.74,13.7,13.73,145500.0
2016-05-12 13:40:00,13.73,13.75,13.72,13.74,303375.0,13.73,13.75,13.72,13.74,303375.0
2016-05-12 13:45:00,13.74,13.75,13.73,13.73,268710.0,13.74,13.75,13.73,13.73,268710.0
2016-05-12 13:50:00,13.73,13.73,13.7,13.71,196995.0,13.73,13.73,13.7,13.71,196995.0
2016-05-12 13:55:00,13.71,13.76,13.71,13.75,200535.0,13.71,13.76,13.71,13.75,200535.0
2016-05-12 14:00:00,13.75,13.8,13.75,13.79,440175.0,13.75,13.8,13.75,13.79,440175.0
2016-05-12 14:05:00,13.79,13.83,13.78,13.82,659430.0,13.79,13.83,13.78,13.82,659430.0
2016-05-12 14:10:00,13.82,13.92,13.81,13.89,845430.0,13.82,13.92,13.81,13.89,845430.0
2016-05-12 14:15:00,13.89,13.92,13.86,13.86,503490.0,13.89,13.92,13.86,13.86,503490.0
2016-05-12 14:20:00,13.87,13.9,13.84,13.85,570225.0,13.87,13.9,13.84,13.85,570225.0
2016-05-12 14:25:00,13.85,13.9,13.85,13.89,341985.0,13.85,13.9,13.85,13.89,341985.0
2016-05-12 14:30:00,13.89,13.91,13.88,13.89,524220.0,13.89,13.91,13.88,13.89,524220.0
2016-05-12 14:35:00,13.88,13.93,13.87,13.92,575400.0,13.88,13.93,13.87,13.92,575400.0
2016-05-12 14:40:00,13.92,13.92,13.87,13.88,310155.0,13.92,13.92,13.87,13.88,310155.0
2016-05-12 14:45:00,13.88,13.97,13.87,13.97,705705.0,13.88,13.97,13.87,13.97,705705.0
2016-05-12 14:50:00,13.97,13.97,13.95,13.96,516390.0,13.97,13.97,13.95,13.96,516390.0
2016-05-12 14:55:00,13.96,13.96,13.92,13.94,342225.0,13.96,13.96,13.92,13.94,342225.0
2016-05-12 15:00:00,13.94,13.94,13.91,13.91,320160.0,13.94,13.94,13.91,13.91,320160.0
2016-05-12 15:05:00,13.91,13.93,13.89,13.92,347505.0,13.91,13.93,13.89,13.92,347505.0
2016-05-12 15:10:00,13.92,13.95,13.92,13.92,355050.0,13.92,13.95,13.92,13.92,355050.0
2016-05-12 15:15:00,13.92,13.93,13.88,13.88,289155.0,13.92,13.93,13.88,13.88,289155.0
2016-05-12 15:20:00,13.88,13.89,13.86,13.86,439950.0,13.88,13.89,13.86,13.86,439950.0
2016-05-12 15:25:00,13.86,13.88,13.84,13.88,315360.0,13.86,13.88,13.84,13.88,315360.0
2016-05-12 15:30:00,13.88,13.88,13.85,13.86,371580.0,13.88,13.88,13.85,13.86,371580.0
2016-05-12 15:35:00,13.88,13.88,13.84,13.84,397425.0,13.88,13.88,13.84,13.84,397425.0
2016-05-12 15:40:00,13.84,13.86,13.84,13.84,535500.0,13.84,13.86,13.84,13.84,535500.0
2016-05-12 15:45:00,13.84,13.86,13.83,13.86,505410.0,13.84,13.86,13.83,13.86,505410.0
2016-05-12 15:50:00,13.86,13.86,13.81,13.82,667035.0,13.86,13.86,13.81,13.82,667035.0
2016-05-12 15:55:00,13.81,13.82,13.8,13.81,1079700.0,13.81,13.82,13.8,13.81,1079700.0
2016-05-13 09:30:00,13.85,13.93,13.82,13.92,768285.0,13.85,13.93,13.82,13.92,768285.0
2016-05-13 09:35:00,13.92,14.05,13.9,14.03,1900515.0,13.92,14.05,13.9,14.03,1900515.0
2016-05-13 09:40:00,14.02,14.08,14.0,14.03,1715235.0,14.02,14.08,14.0,14.03,1715235.0
2016-05-13 09:45:00,14.04,14.08,14.02,14.08,1079130.0,14.04,14.08,14.02,14.08,1079130.0
2016-05-13 09:50:00,14.07,14.08,13.93,13.98,1085355.0,14.07,14.08,13.93,13.98,1085355.0
2016-05-13 09:55:00,13.98,13.98,13.89,13.94,728565.0,13.98,13.98,13.89,13.94,728565.0
2016-05-13 10:00:00,13.94,14.02,13.93,14.02,436440.0,13.94,14.02,13.93,14.02,436440.0
2016-05-13 10:05:00,14.02,14.02,13.92,13.94,684270.0,14.02,14.02,13.92,13.94,684270.0
2016-05-13 10:10:00,13.94,13.98,13.88,13.97,494940.0,13.94,13.98,13.88,13.97,494940.0
2016-05-13 10:15:00,13.98,14.02,13.94,13.98,302970.0,13.98,14.02,13.94,13.98,302970.0
2016-05-13 10:20:00,13.99,14.04,13.96,13.98,1284960.0,13.99,14.04,13.96,13.98,1284960.0
2016-05-13 10:25:00,13.99,14.01,13.96,13.96,319095.0,13.99,14.01,13.96,13.96,319095.0
2016-05-13 10:30:00,13.95,13.96,13.9,13.92,368610.0,13.95,13.96,13.9,13.92,368610.0
2016-05-13 10:35:00,13.93,13.97,13.91,13.91,345750.0,13.93,13.97,13.91,13.91,345750.0
2016-05-13 10:40:00,13.92,13.95,13.9,13.92,273915.0,13.92,13.95,13.9,13.92,273915.0
2016-05-13 10:45:00,13.93,14.0,13.91,13.97,628740.0,13.93,14.0,13.91,13.97,628740.0
2016-05-13 10:50:00,13.96,14.02,13.96,13.99,592845.0,13.96,14.02,13.96,13.99,592845.0
2016-05-13 10:55:00,13.99,14.03,13.97,14.03,393645.0,13.99,14.03,13.97,14.03,393645.0
2016-05-13 11:00:00,14.02,14.06,14.01,14.03,401100.0,14.02,14.06,14.01,14.03,401100.0
2016-05-13 11:05:00,14.02,14.05,14.01,14.01,205320.0,14.02,14.05,14.01,14.01,205320.0
2016-05-13 11:10:00,14.02,14.03,13.97,13.98,286170.0,14.02,14.03,13.97,13.98,286170.0
2016-05-13 11:15:00,13.98,14.03,13.98,14.0,239145.0,13.98,14.03,13.98,14.0,239145.0
2016-05-13 11:20:00,14.01,14.01,13.96,13.97,472860.0,14.01,14.01,13.96,13.97,472860.0
2016-05-13 11:25:00,13.97,14.0,13.97,13.99,52500.0,13.97,14.0,13.97,13.99,52500.0
2016-05-13 11:30:00,13.99,14.0,13.98,13.98,121200.0,13.99,14.0,13.98,13.98,121200.0
2016-05-13 11:35:00,13.98,13.98,13.93,13.95,671070.0,13.98,13.98,13.93,13.95,671070.0
2016-05-13 11:40:00,13.95,13.97,13.91,13.93,287385.0,13.95,13.97,13.91,13.93,287385.0
2016-05-13 11:45:00,13.93,13.97,13.92,13.94,323400.0,13.93,13.97,13.92,13.94,323400.0
2016-05-13 11:50:00,13.94,13.94,13.91,13.91,199695.0,13.94,13.94,13.91,13.91,199695.0
2016-05-13 11:55:00,13.92,13.93,13.9,13.9,220035.0,13.92,13.93,13.9,13.9,220035.0
2016-05-13 12:00:00,13.91,13.91,13.87,13.87,405960.0,13.91,13.91,13.87,13.87,405960.0
2016-05-13 12:05:00,13.87,13.94,13.87,13.93,563820.0,13.87,13.94,13.87,13.93,563820.0
2016-05-13 12:10:00,13.93,13.95,13.93,13.94,462315.0,13.93,13.95,13.93,13.94,462315.0
2016-05-13 12:15:00,13.93,13.95,13.92,13.94,484275.0,13.93,13.95,13.92,13.94,484275.0
2016-05-13 12:20:00,13.95,13.97,13.93,13.96,175755.0,13.95,13.97,13.93,13.96,175755.0
2016-05-13 12:25:00,13.97,13.97,13.95,13.95,116100.0,13.97,13.97,13.95,13.95,116100.0
2016-05-13 12:30:00,13.96,13.96,13.94,13.94,153150.0,13.96,13.96,13.94,13.94,153150.0
2016-05-13 12:35:00,13.93,13.94,13.9,13.9,136290.0,13.93,13.94,13.9,13.9,136290.0
2016-05-13 12:40:00,13.91,13.91,13.87,13.87,280830.0,13.91,13.91,13.87,13.87,280830.0
2016-05-13 12:45:00,13.88,13.92,13.87,13.9,265155.0,13.88,13.92,13.87,13.9,265155.0
2016-05-13 12:50:00,13.9,13.91,13.89,13.89,65745.0,13.9,13.91,13.89,13.89,65745.0
2016-05-13 12:55:00,13.9,13.9,13.85,13.87,209970.0,13.9,13.9,13.85,13.87,209970.0
2016-05-13 13:00:00,13.87,13.89,13.86,13.88,115620.0,13.87,13.89,13.86,13.88,115620.0
2016-05-13 13:05:00,13.89,13.89,13.85,13.87,307455.0,13.89,13.89,13.85,13.87,307455.0
2016-05-13 13:10:00,13.87,13.88,13.86,13.88,122415.0,13.87,13.88,13.86,13.88,122415.0
2016-05-13 13:15:00,13.88,13.88,13.86,13.87,137025.0,13.88,13.88,13.86,13.87,137025.0
2016-05-13 13:20:00,13.86,13.87,13.84,13.85,135555.0,13.86,13.87,13.84,13.85,135555.0
2016-05-13 13:25:00,13.85,13.86,13.84,13.84,302190.0,13.85,13.86,13.84,13.84,302190.0
2016-05-13 13:30:00,13.84,13.85,13.83,13.84,673110.0,13.84,13.85,13.83,13.84,673110.0
2016-05-13 13:35:00,13.84,13.85,13.8,13.84,621000.0,13.84,13.85,13.8,13.84,621000.0
2016-05-13 13:40:00,13.83,13.85,13.82,13.85,425805.0,13.83,13.85,13.82,13.85,425805.0
2016-05-13 13:45:00,13.85,13.86,13.83,13.83,207270.0,13.85,13.86,13.83,13.83,207270.0
2016-05-13 13:50:00,13.83,13.83,13.8,13.81,434895.0,13.83,13.83,13.8,13.81,434895.0
2016-05-13 13:55:00,13.81,13.83,13.8,13.83,236130.0,13.81,13.83,13.8,13.83,236130.0
2016-05-13 14:00:00,13.83,13.86,13.82,13.85,327180.0,13.83,13.86,13.82,13.85,327180.0
2016-05-13 14:05:00,13.85,13.85,13.83,13.85,340155.0,13.85,13.85,13.83,13.85,340155.0
2016-05-13 14:10:00,13.84,13.86,13.82,13.86,415560.0,13.84,13.86,13.82,13.86,415560.0
2016-05-13 14:15:00,13.86,13.87,13.84,13.85,344805.0,13.86,13.87,13.84,13.85,344805.0
2016-05-13 14:20:00,13.85,13.85,13.78,13.79,532875.0,13.85,13.85,13.78,13.79,532875.0
2016-05-13 14:25:00,13.79,13.81,13.78,13.81,236220.0,13.79,13.81,13.78,13.81,236220.0
2016-05-13 14:30:00,13.81,13.86,13.8,13.85,587970.0,13.81,13.86,13.8,13.85,587970.0
2016-05-13 14:35:00,13.85,13.88,13.85,13.86,423600.0,13.85,13.88,13.85,13.86,423600.0
2016-05-13 14:40:00,13.86,13.87,13.83,13.85,383190.0,13.86,13.87,13.83,13.85,383190.0
2016-05-13 14:45:00,13.85,13.87,13.84,13.85,373575.0,13.85,13.87,13.84,13.85,373575.0
2016-05-13 14:50:00,13.86,13.87,13.83,13.87,223140.0,13.86,13.87,13.83,13.87,223140.0
2016-05-13 14:55:00,13.86,13.87,13.84,13.85,171645.0,13.86,13.87,13.84,13.85,171645.0
2016-05-13 15:00:00,13.85,13.86,13.84,13.86,81045.0,13.85,13.86,13.84,13.86,81045.0
2016-05-13 15:05:00,13.86,13.87,13.85,13.86,426480.0,13.86,13.87,13.85,13.86,426480.0
2016-05-13 15:10:00,13.86,13.9,13.86,13.9,747525.0,13.86,13.9,13.86,13.9,747525.0
2016-05-13 15:15:00,13.9,13.91,13.89,13.9,567735.0,13.9,13.91,13.89,13.9,567735.0
2016-05-13 15:20:00,13.9,13.91,13.85,13.86,478365.0,13.9,13.91,13.85,13.86,478365.0
2016-05-13 15:25:00,13.86,13.86,13.84,13.84,259590.0,13.86,13.86,13.84,13.84,259590.0
2016-05-13 15:30:00,13.84,13.86,13.83,13.85,248325.0,13.84,13.86,13.83,13.85,248325.0
2016-05-13 15:35:00,13.85,13.86,13.83,13.85,200280.0,13.85,13.86,13.83,13.85,200280.0
2016-05-13 15:40:00,13.85,13.88,13.85,13.86,425625.0,13.85,13.88,13.85,13.86,425625.0
2016-05-13 15:45:00,13.86,13.86,13.82,13.85,649665.0,13.86,13.86,13.82,13.85,649665.0
2016-05-13 15:50:00,13.85,13.87,13.83,13.85,912735.0,13.85,13.87,13.83,13.85,912735.0
2016-05-13 15:55:00,13.84,13.86,13.84,13.85,1513020.0,13.84,13.86,13.84,13.85,1513020.0
2016-05-16 09:30:00,13.88,14.06,13.87,14.03,2425305.0,13.88,14.06,13.87,14.03,2425305.0
2016-05-16 09:35:00,14.03,14.12,14.01,14.02,1328025.0,14.03,14.12,14.01,14.02,1328025.0
2016-05-16 09:40:00,14.02,14.08,13.98,14.04,981120.0,14.02,14.08,13.98,14.04,981120.0
2016-05-16 09:45:00,14.05,14.07,13.97,14.02,841860.0,14.05,14.07,13.97,14.02,841860.0
2016-05-16 09:50:00,14.03,14.05,13.99,14.0,545040.0,14.03,14.05,13.99,14.0,545040.0
2016-05-16 09:55:00,13.99,14.03,13.96,14.02,757620.0,13.99,14.03,13.96,14.02,757620.0
2016-05-16 10:00:00,14.02,14.08,14.01,14.05,717780.0,14.02,14.08,14.01,14.05,717780.0
2016-05-16 10:05:00,14.05,14.11,14.05,14.11,810480.0,14.05,14.11,14.05,14.11,810480.0
2016-05-16 10:10:00,14.1,14.14,14.09,14.12,784110.0,14.1,14.14,14.09,14.12,784110.0
2016-05-16 10:15:00,14.11,14.13,14.05,14.05,472425.0,14.11,14.13,14.05,14.05,472425.0
2016-05-16 10:20:00,14.05,14.09,14.04,14.09,541200.0,14.05,14.09,14.04,14.09,541200.0
2016-05-16 10:25:00,14.1,14.13,14.08,14.13,950670.0,14.1,14.13,14.08,14.13,950670.0
2016-05-16 10:30:00,14.13,14.15,14.12,14.14,932580.0,14.13,14.15,14.12,14.14,932580.0
2016-05-16 10:35:00,14.15,14.17,14.13,14.14,941010.0,14.15,14.17,14.13,14.14,941010.0
2016-05-16 10:40:00,14.15,14.15,14.11,14.12,521880.0,14.15,14.15,14.11,14.12,521880.0
2016-05-16 10:45:00,14.12,14.14,14.09,14.12,716940.0,14.12,14.14,14.09,14.12,716940.0
2016-05-16 10:50:00,14.14,14.15,14.13,14.14,368610.0,14.14,14.15,14.13,14.14,368610.0
2016-05-16 10:55:00,14.14,14.18,14.13,14.17,475500.0,14.14,14.18,14.13,14.17,475500.0
2016-05-16 11:00:00,14.17,14.19,14.16,14.18,646590.0,14.17,14.19,14.16,14.18,646590.0
2016-05-16 11:05:00,14.18,14.21,14.16,14.16,1167495.0,14.18,14.21,14.16,14.16,1167495.0
2016-05-16 11:10:00,14.15,14.18,14.15,14.18,515790.0,14.15,14.18,14.15,14.18,515790.0
2016-05-16 11:15:00,14.18,14.19,14.14,14.14,473115.0,14.18,14.19,14.14,14.14,473115.0
2016-05-16 11:20:00,14.14,14.15,14.07,14.13,522840.0,14.14,14.15,14.07,14.13,522840.0
2016-05-16 11:25:00,14.13,14.16,14.12,14.14,310770.0,14.13,14.16,14.12,14.14,310770.0
2016-05-16 11:30:00,14.14,14.15,14.11,14.12,253920.0,14.14,14.15,14.11,14.12,253920.0
2016-05-16 11:35:00,14.11,14.13,14.1,14.1,99165.0,14.11,14.13,14.1,14.1,99165.0
2016-05-16 11:40:00,14.1,14.13,14.1,14.11,101595.0,14.1,14.13,14.1,14.11,101595.0
2016-05-16 11:45:00,14.11,14.12,14.08,14.08,165945.0,14.11,14.12,14.08,14.08,165945.0
2016-05-16 11:50:00,14.09,14.1,14.08,14.09,243765.0,14.09,14.1,14.08,14.09,243765.0
2016-05-16 11:55:00,14.09,14.1,14.08,14.09,85950.0,14.09,14.1,14.08,14.09,85950.0
2016-05-16 12:00:00,14.08,14.09,14.02,14.02,419775.0,14.08,14.09,14.02,14.02,419775.0
2016-05-16 12:05:00,14.03,14.06,14.03,14.05,134895.0,14.03,14.06,14.03,14.05,134895.0
2016-05-16 12:10:00,14.06,14.07,14.03,14.05,165975.0,14.06,14.07,14.03,14.05,165975.0
2016-05-16 12:15:00,14.03,14.05,14.01,14.01,376425.0,14.03,14.05,14.01,14.01,376425.0
2016-05-16 12:20:00,14.01,14.02,14.0,14.01,417705.0,14.01,14.02,14.0,14.01,417705.0
2016-05-16 12:25:00,14.01,14.01,13.97,13.98,272745.0,14.01,14.01,13.97,13.98,272745.0
2016-05-16 12:30:00,13.98,13.99,13.95,13.95,1041210.0,13.98,13.99,13.95,13.95,1041210.0
2016-05-16 12:35:00,13.95,13.96,13.94,13.95,349740.0,13.95,13.96,13.94,13.95,349740.0
2016-05-16 12:40:00,13.94,13.95,13.93,13.95,649290.0,13.94,13.95,13.93,13.95,649290.0
2016-05-16 12:45:00,13.94,13.95,13.93,13.94,203535.0,13.94,13.95,13.93,13.94,203535.0
2016-05-16 12:50:00,13.94,13.99,13.94,13.99,488580.0,13.94,13.99,13.94,13.99,488580.0
2016-05-16 12:55:00,13.99,13.99,13.96,13.96,224925.0,13.99,13.99,13.96,13.96,224925.0
2016-05-16 13:00:00,13.95,13.99,13.95,13.97,99705.0,13.95,13.99,13.95,13.97,99705.0
2016-05-16 13:05:00,13.97,13.97,13.94,13.94,223755.0,13.97,13.97,13.94,13.94,223755.0
2016-05-16 13:10:00,13.94,13.97,13.94,13.94,181350.0,13.94,13.97,13.94,13.94,181350.0
2016-05-16 13:15:00,13.94,13.96,13.94,13.94,77550.0,13.94,13.96,13.94,13.94,77550.0
2016-05-16 13:20:00,13.94,13.95,13.91,13.91,206640.0,13.94,13.95,13.91,13.91,206640.0
2016-05-16 13:25:00,13.91,13.95,13.91,13.92,436335.0,13.91,13.95,13.91,13.92,436335.0
2016-05-16 13:30:00,13.92,13.94,13.9,13.9,358560.0,13.92,13.94,13.9,13.9,358560.0
2016-05-16 13:35:00,13.9,13.92,13.89,13.89,314280.0,13.9,13.92,13.89,13.89,314280.0
2016-05-16 13:40:00,13.89,13.95,13.88,13.89,963090.0,13.89,13.95,13.88,13.89,963090.0
2016-05-16 13:45:00,13.9,13.91,13.88,13.9,246270.0,13.9,13.91,13.88,13.9,246270.0
2016-05-16 13:50:00,13.89,13.89,13.87,13.88,341910.0,13.89,13.89,13.87,13.88,341910.0
2016-05-16 13:55:00,13.87,13.88,13.86,13.87,585210.0,13.87,13.88,13.86,13.87,585210.0
2016-05-16 14:00:00,13.87,13.9,13.87,13.89,133860.0,13.87,13.9,13.87,13.89,133860.0
2016-05-16 14:05:00,13.89,13.91,13.89,13.9,321045.0,13.89,13.91,13.89,13.9,321045.0
2016-05-16 14:10:00,13.89,13.91,13.88,13.9,534540.0,13.89,13.91,13.88,13.9,534540.0
2016-05-16 14:15:00,13.91,13.92,13.87,13.87,598995.0,13.91,13.92,13.87,13.87,598995.0
2016-05-16 14:20:00,13.88,13.89,13.87,13.88,352830.0,13.88,13.89,13.87,13.88,352830.0
2016-05-16 14:25:00,13.88,13.9,13.86,13.89,308445.0,13.88,13.9,13.86,13.89,308445.0
2016-05-16 14:30:00,13.89,13.92,13.89,13.91,201345.0,13.89,13.92,13.89,13.91,201345.0
2016-05-16 14:35:00,13.91,13.91,13.89,13.9,128505.0,13.91,13.91,13.89,13.9,128505.0
2016-05-16 14:40:00,13.91,13.91,13.89,13.89,192375.0,13.91,13.91,13.89,13.89,192375.0
2016-05-16 14:45:00,13.89,13.91,13.89,13.91,78975.0,13.89,13.91,13.89,13.91,78975.0
2016-05-16 14:50:00,13.91,13.93,13.9,13.91,216465.0,13.91,13.93,13.9,13.91,216465.0
2016-05-16 14:55:00,13.9,13.91,13.89,13.9,113565.0,13.9,13.91,13.89,13.9,113565.0
2016-05-16 15:00:00,13.9,13.92,13.9,13.92,172185.0,13.9,13.92,13.9,13.92,172185.0
2016-05-16 15:05:00,13.92,13.95,13.91,13.94,271425.0,13.92,13.95,13.91,13.94,271425.0
2016-05-16 15:10:00,13.94,13.95,13.91,13.91,230190.0,13.94,13.95,13.91,13.91,230190.0
2016-05-16 15:15:00,13.91,13.92,13.9,13.9,148530.0,13.91,13.92,13.9,13.9,148530.0
2016-05-16 15:20:00,13.9,13.93,13.9,13.92,161535.0,13.9,13.93,13.9,13.92,161535.0
2016-05-16 15:25:00,13.92,13.92,13.89,13.9,216540.0,13.92,13.92,13.89,13.9,216540.0
2016-05-16 15:30:00,13.9,13.91,13.88,13.89,209220.0,13.9,13.91,13.88,13.89,209220.0
2016-05-16 15:35:00,13.89,13.89,13.87,13.88,388800.0,13.89,13.89,13.87,13.88,388800.0
2016-05-16 15:40:00,13.89,13.9,13.87,13.89,398955.0,13.89,13.9,13.87,13.89,398955.0
2016-05-16 15:45:00,13.89,13.9,13.88,13.88,360465.0,13.89,13.9,13.88,13.88,360465.0
2016-05-16 15:50:00,13.89,13.9,13.88,13.89,606870.0,13.89,13.9,13.88,13.89,606870.0
2016-05-16 15:55:00,13.89,13.89,13.87,13.88,1291725.0,13.89,13.89,13.87,13.88,1291725.0
2016-05-17 09:30:00,13.94,13.99,13.82,13.92,1777860.0,13.94,13.99,13.82,13.92,1777860.0
2016-05-17 09:35:00,13.91,13.95,13.85,13.89,492450.0,13.91,13.95,13.85,13.89,492450.0
2016-05-17 09:40:00,13.89,13.89,13.79,13.83,855495.0,13.89,13.89,13.79,13.83,855495.0
2016-05-17 09:45:00,13.82,13.89,13.81,13.84,474960.0,13.82,13.89,13.81,13.84,474960.0
2016-05-17 09:50:00,13.84,13.93,13.84,13.92,540510.0,13.84,13.93,13.84,13.92,540510.0
2016-05-17 09:55:00,13.92,13.94,13.87,13.89,604560.0,13.92,13.94,13.87,13.89,604560.0
2016-05-17 10:00:00,13.88,13.9,13.83,13.85,636240.0,13.88,13.9,13.83,13.85,636240.0
2016-05-17 10:05:00,13.84,13.84,13.77,13.78,717285.0,13.84,13.84,13.77,13.78,717285.0
2016-05-17 10:10:00,13.78,13.83,13.77,13.81,624420.0,13.78,13.83,13.77,13.81,624420.0
2016-05-17 10:15:00,13.8,13.83,13.77,13.82,698175.0,13.8,13.83,13.77,13.82,698175.0
2016-05-17 10:20:00,13.83,13.84,13.79,13.82,475095.0,13.83,13.84,13.79,13.82,475095.0
2016-05-17 10:25:00,13.81,13.83,13.78,13.79,228060.0,13.81,13.83,13.78,13.79,228060.0
2016-05-17 10:30:00,13.79,13.8,13.73,13.76,932850.0,13.79,13.8,13.73,13.76,932850.0
2016-05-17 10:35:00,13.75,13.77,13.73,13.77,669360.0,13.75,13.77,13.73,13.77,669360.0
2016-05-17 10:40:00,13.77,13.8,13.76,13.8,312270.0,13.77,13.8,13.76,13.8,312270.0
2016-05-17 10:45:00,13.79,13.81,13.76,13.78,399015.0,13.79,13.81,13.76,13.78,399015.0
2016-05-17 10:50:00,13.77,13.81,13.76,13.8,406230.0,13.77,13.81,13.76,13.8,406230.0
2016-05-17 10:55:00,13.81,13.81,13.77,13.78,378975.0,13.81,13.81,13.77,13.78,378975.0
2016-05-17 11:00:00,13.78,13.79,13.76,13.78,254895.0,13.78,13.79,13.76,13.78,254895.0
2016-05-17 11:05:00,13.78,13.79,13.74,13.74,219150.0,13.78,13.79,13.74,13.74,219150.0
2016-05-17 11:10:00,13.74,13.77,13.73,13.76,302415.0,13.74,13.77,13.73,13.76,302415.0
2016-05-17 11:15:00,13.76,13.81,13.76,13.78,339780.0,13.76,13.81,13.76,13.78,339780.0
2016-05-17 11:20:00,13.78,13.8,13.78,13.79,106215.0,13.78,13.8,13.78,13.79,106215.0
2016-05-17 11:25:00,13.79,13.79,13.75,13.76,207060.0,13.79,13.79,13.75,13.76,207060.0
2016-05-17 11:30:00,13.75,13.81,13.75,13.8,322305.0,13.75,13.81,13.75,13.8,322305.0
2016-05-17 11:35:00,13.8,13.81,13.78,13.78,277995.0,13.8,13.81,13.78,13.78,277995.0
2016-05-17 11:40:00,13.79,13.84,13.79,13.83,581910.0,13.79,13.84,13.79,13.83,581910.0
2016-05-17 11:45:00,13.84,13.84,13.8,13.83,311415.0,13.84,13.84,13.8,13.83,311415.0
2016-05-17 11:50:00,13.82,13.84,13.82,13.83,134655.0,13.82,13.84,13.82,13.83,134655.0
2016-05-17 11:55:00,13.82,13.83,13.8,13.8,76605.0,13.82,13.83,13.8,13.8,76605.0
2016-05-17 12:00:00,13.81,13.83,13.8,13.81,126015.0,13.81,13.83,13.8,13.81,126015.0
2016-05-17 12:05:00,13.81,13.83,13.8,13.82,291105.0,13.81,13.83,13.8,13.82,291105.0
2016-05-17 12:10:00,13.81,13.84,13.8,13.84,251580.0,13.81,13.84,13.8,13.84,251580.0
2016-05-17 12:15:00,13.84,13.84,13.81,13.81,178095.0,13.84,13.84,13.81,13.81,178095.0
2016-05-17 12:20:00,13.81,13.81,13.8,13.8,46740.0,13.81,13.81,13.8,13.8,46740.0
2016-05-17 12:25:00,13.8,13.8,13.77,13.78,124260.0,13.8,13.8,13.77,13.78,124260.0
2016-05-17 12:30:00,13.77,13.79,13.76,13.79,143160.0,13.77,13.79,13.76,13.79,143160.0
2016-05-17 12:35:00,13.78,13.8,13.76,13.8,933105.0,13.78,13.8,13.76,13.8,933105.0
2016-05-17 12:40:00,13.8,13.82,13.79,13.79,167025.0,13.8,13.82,13.79,13.79,167025.0
2016-05-17 12:45:00,13.79,13.79,13.78,13.78,78000.0,13.79,13.79,13.78,13.78,78000.0
2016-05-17 12:50:00,13.78,13.8,13.78,13.8,111375.0,13.78,13.8,13.78,13.8,111375.0
2016-05-17 12:55:00,13.79,13.8,13.78,13.78,65385.0,13.79,13.8,13.78,13.78,65385.0
2016-05-17 13:00:00,13.79,13.81,13.79,13.79,104850.0,13.79,13.81,13.79,13.79,104850.0
2016-05-17 13:05:00,13.79,13.81,13.79,13.81,136005.0,13.79,13.81,13.79,13.81,136005.0
2016-05-17 13:10:00,13.8,13.81,13.79,13.8,208230.0,13.8,13.81,13.79,13.8,208230.0
2016-05-17 13:15:00,13.8,13.81,13.79,13.79,239055.0,13.8,13.81,13.79,13.79,239055.0
2016-05-17 13:20:00,13.8,13.82,13.79,13.8,1424055.0,13.8,13.82,13.79,13.8,1424055.0
2016-05-17 13:25:00,13.8,13.81,13.79,13.8,207390.0,13.8,13.81,13.79,13.8,207390.0
2016-05-17 13:30:00,13.79,13.8,13.78,13.78,166020.0,13.79,13.8,13.78,13.78,166020.0
2016-05-17 13:35:00,13.78,13.8,13.78,13.78,213495.0,13.78,13.8,13.78,13.78,213495.0
2016-05-17 13:40:00,13.78,13.78,13.76,13.77,177720.0,13.78,13.78,13.76,13.77,177720.0
2016-05-17 13:45:00,13.77,13.77,13.76,13.77,82275.0,13.77,13.77,13.76,13.77,82275.0
2016-05-17 13:50:00,13.77,13.78,13.76,13.78,500835.0,13.77,13.78,13.76,13.78,500835.0
2016-05-17 13:55:00,13.79,13.79,13.75,13.75,435060.0,13.79,13.79,13.75,13.75,435060.0
2016-05-17 14:00:00,13.75,13.77,13.75,13.76,213030.0,13.75,13.77,13.75,13.76,213030.0
2016-05-17 14:05:00,13.76,13.77,13.73,13.73,281280.0,13.76,13.77,13.73,13.73,281280.0
2016-05-17 14:10:00,13.73,13.75,13.7,13.74,931395.0,13.73,13.75,13.7,13.74,931395.0
2016-05-17 14:15:00,13.73,13.73,13.69,13.7,548880.0,13.73,13.73,13.69,13.7,548880.0
2016-05-17 14:20:00,13.7,13.71,13.67,13.68,492630.0,13.7,13.71,13.67,13.68,492630.0
2016-05-17 14:25:00,13.68,13.69,13.65,13.67,713730.0,13.68,13.69,13.65,13.67,713730.0
2016-05-17 14:30:00,13.67,13.68,13.64,13.66,479055.0,13.67,13.68,13.64,13.66,479055.0
2016-05-17 14:35:00,13.67,13.69,13.66,13.68,325740.0,13.67,13.69,13.66,13.68,325740.0
2016-05-17 14:40:00,13.67,13.68,13.66,13.68,503040.0,13.67,13.68,13.66,13.68,503040.0
2016-05-17 14:45:00,13.67,13.72,13.67,13.69,655200.0,13.67,13.72,13.67,13.69,655200.0
2016-05-17 14:50:00,13.69,13.7,13.67,13.67,251520.0,13.69,13.7,13.67,13.67,251520.0
2016-05-17 14:55:00,13.67,13.68,13.65,13.67,500970.0,13.67,13.68,13.65,13.67,500970.0
2016-05-17 15:00:00,13.67,13.67,13.63,13.67,581085.0,13.67,13.67,13.63,13.67,581085.0
2016-05-17 15:05:00,13.68,13.7,13.67,13.68,247020.0,13.68,13.7,13.67,13.68,247020.0
2016-05-17 15:10:00,13.67,13.68,13.65,13.66,313785.0,13.67,13.68,13.65,13.66,313785.0
2016-05-17 15:15:00,13.65,13.66,13.62,13.62,517485.0,13.65,13.66,13.62,13.62,517485.0
2016-05-17 15:20:00,13.62,13.63,13.6,13.62,510915.0,13.62,13.63,13.6,13.62,510915.0
2016-05-17 15:25:00,13.62,13.65,13.6,13.65,438540.0,13.62,13.65,13.6,13.65,438540.0
2016-05-17 15:30:00,13.65,13.66,13.63,13.65,364605.0,13.65,13.66,13.63,13.65,364605.0
2016-05-17 15:35:00,13.65,13.67,13.65,13.67,421020.0,13.65,13.67,13.65,13.67,421020.0
2016-05-17 15:40:00,13.67,13.68,13.63,13.66,342555.0,13.67,13.68,13.63,13.66,342555.0
2016-05-17 15:45:00,13.66,13.66,13.63,13.63,486495.0,13.66,13.66,13.63,13.63,486495.0
2016-05-17 15:50:00,13.63,13.65,13.62,13.64,1070805.0,13.63,13.65,13.62,13.64,1070805.0
2016-05-17 15:55:00,13.65,13.66,13.63,13.65,1453710.0,13.65,13.66,13.63,13.65,1453710.0
2016-05-18 09:30:00,13.94,14.1,13.85,13.94,6223395.0,13.94,14.1,13.85,13.94,6223395.0
2016-05-18 09:35:00,13.94,14.02,13.88,13.89,2462715.0,13.94,14.02,13.88,13.89,2462715.0
2016-05-18 09:40:00,13.89,14.03,13.87,14.0,2302155.0,13.89,14.03,13.87,14.0,2302155.0
2016-05-18 09:45:00,14.0,14.04,13.97,14.04,1598310.0,14.0,14.04,13.97,14.04,1598310.0
2016-05-18 09:50:00,14.04,14.14,14.04,14.11,2572665.0,14.04,14.14,14.04,14.11,2572665.0
2016-05-18 09:55:00,14.13,14.16,14.09,14.14,1511100.0,14.13,14.16,14.09,14.14,1511100.0
2016-05-18 10:00:00,14.14,14.17,14.14,14.15,960660.0,14.14,14.17,14.14,14.15,960660.0
2016-05-18 10:05:00,14.16,14.2,14.15,14.17,1568955.0,14.16,14.2,14.15,14.17,1568955.0
2016-05-18 10:10:00,14.17,14.27,14.17,14.25,1766130.0,14.17,14.27,14.17,14.25,1766130.0
2016-05-18 10:15:00,14.25,14.35,14.25,14.33,2595900.0,14.25,14.35,14.25,14.33,2595900.0
2016-05-18 10:20:00,14.34,14.35,14.28,14.3,2569365.0,14.34,14.35,14.28,14.3,2569365.0
2016-05-18 10:25:00,14.3,14.31,14.27,14.27,1552800.0,14.3,14.31,14.27,14.27,1552800.0
2016-05-18 10:30:00,14.27,14.29,14.23,14.23,2045010.0,14.27,14.29,14.23,14.23,2045010.0
2016-05-18 10:35:00,14.24,14.26,14.21,14.23,1009545.0,14.24,14.26,14.21,14.23,1009545.0
2016-05-18 10:40:00,14.24,14.28,14.23,14.27,1666635.0,14.24,14.28,14.23,14.27,1666635.0
2016-05-18 10:45:00,14.27,14.27,14.22,14.27,1168485.0,14.27,14.27,14.22,14.27,1168485.0
2016-05-18 10:50:00,14.25,14.26,14.22,14.23,411930.0,14.25,14.26,14.22,14.23,411930.0
2016-05-18 10:55:00,14.24,14.25,14.2,14.24,491220.0,14.24,14.25,14.2,14.24,491220.0
2016-05-18 11:00:00,14.24,14.24,14.21,14.24,625125.0,14.24,14.24,14.21,14.24,625125.0
2016-05-18 11:05:00,14.24,14.27,14.21,14.24,827355.0,14.24,14.27,14.21,14.24,827355.0
2016-05-18 11:10:00,14.23,14.23,14.19,14.22,883500.0,14.23,14.23,14.19,14.22,883500.0
2016-05-18 11:15:00,14.21,14.22,14.17,14.19,641190.0,14.21,14.22,14.17,14.19,641190.0
2016-05-18 11:20:00,14.2,14.22,14.19,14.2,932010.0,14.2,14.22,14.19,14.2,932010.0
2016-05-18 11:25:00,14.2,14.22,14.19,14.2,527055.0,14.2,14.22,14.19,14.2,527055.0
2016-05-18 11:30:00,14.2,14.2,14.18,14.2,489105.0,14.2,14.2,14.18,14.2,489105.0
2016-05-18 11:35:00,14.2,14.21,14.19,14.19,772260.0,14.2,14.21,14.19,14.19,772260.0
2016-05-18 11:40:00,14.2,14.21,14.18,14.19,154590.0,14.2,14.21,14.18,14.19,154590.0
2016-05-18 11:45:00,14.19,14.21,14.18,14.19,346860.0,14.19,14.21,14.18,14.19,346860.0
2016-05-18 11:50:00,14.19,14.21,14.18,14.18,258150.0,14.19,14.21,14.18,14.18,258150.0
2016-05-18 11:55:00,14.18,14.2,14.16,14.17,315210.0,14.18,14.2,14.16,14.17,315210.0
2016-05-18 12:00:00,14.19,14.2,14.17,14.18,322755.0,14.19,14.2,14.17,14.18,322755.0
2016-05-18 12:05:00,14.18,14.21,14.18,14.21,361065.0,14.18,14.21,14.18,14.21,361065.0
2016-05-18 12:10:00,14.2,14.21,14.18,14.2,507165.0,14.2,14.21,14.18,14.2,507165.0
2016-05-18 12:15:00,14.19,14.2,14.16,14.19,578025.0,14.19,14.2,14.16,14.19,578025.0
2016-05-18 12:20:00,14.19,14.2,14.16,14.18,269370.0,14.19,14.2,14.16,14.18,269370.0
2016-05-18 12:25:00,14.18,14.18,14.12,14.13,428085.0,14.18,14.18,14.12,14.13,428085.0
2016-05-18 12:30:00,14.12,14.14,14.11,14.14,666135.0,14.12,14.14,14.11,14.14,666135.0
2016-05-18 12:35:00,14.13,14.13,14.08,14.1,374730.0,14.13,14.13,14.08,14.1,374730.0
2016-05-18 12:40:00,14.1,14.11,14.08,14.1,385560.0,14.1,14.11,14.08,14.1,385560.0
2016-05-18 12:45:00,14.1,14.15,14.09,14.12,501270.0,14.1,14.15,14.09,14.12,501270.0
2016-05-18 12:50:00,14.13,14.14,14.09,14.09,454410.0,14.13,14.14,14.09,14.09,454410.0
2016-05-18 12:55:00,14.09,14.16,14.08,14.14,368580.0,14.09,14.16,14.08,14.14,368580.0
2016-05-18 13:00:00,14.15,14.16,14.12,14.13,280905.0,14.15,14.16,14.12,14.13,280905.0
2016-05-18 13:05:00,14.13,14.14,14.11,14.11,203940.0,14.13,14.14,14.11,14.11,203940.0
2016-05-18 13:10:00,14.12,14.13,14.12,14.12,154935.0,14.12,14.13,14.12,14.12,154935.0
2016-05-18 13:15:00,14.12,14.14,14.12,14.13,168990.0,14.12,14.14,14.12,14.13,168990.0
2016-05-18 13:20:00,14.14,14.2,14.13,14.17,620460.0,14.14,14.2,14.13,14.17,620460.0
2016-05-18 13:25:00,14.17,14.17,14.14,14.15,368280.0,14.17,14.17,14.14,14.15,368280.0
2016-05-18 13:30:00,14.15,14.17,14.14,14.14,195000.0,14.15,14.17,14.14,14.14,195000.0
2016-05-18 13:35:00,14.14,14.15,14.13,14.13,156960.0,14.14,14.15,14.13,14.13,156960.0
2016-05-18 13:40:00,14.13,14.13,14.11,14.13,122400.0,14.13,14.13,14.11,14.13,122400.0
2016-05-18 13:45:00,14.13,14.14,14.12,14.13,329220.0,14.13,14.14,14.12,14.13,329220.0
2016-05-18 13:50:00,14.12,14.13,14.09,14.09,226290.0,14.12,14.13,14.09,14.09,226290.0
2016-05-18 13:55:00,14.11,14.11,14.08,14.08,240630.0,14.11,14.11,14.08,14.08,240630.0
2016-05-18 14:00:00,14.08,14.08,14.02,14.03,1105470.0,14.08,14.08,14.02,14.03,1105470.0
2016-05-18 14:05:00,14.03,14.07,13.97,14.07,1558935.0,14.03,14.07,13.97,14.07,1558935.0
2016-05-18 14:10:00,14.07,14.07,14.01,14.02,471810.0,14.07,14.07,14.01,14.02,471810.0
2016-05-18 14:15:00,14.01,14.08,13.99,14.08,529110.0,14.01,14.08,13.99,14.08,529110.0
2016-05-18 14:20:00,14.07,14.09,14.02,14.05,430680.0,14.07,14.09,14.02,14.05,430680.0
2016-05-18 14:25:00,14.05,14.05,13.97,13.99,695280.0,14.05,14.05,13.97,13.99,695280.0
2016-05-18 14:30:00,13.99,13.99,13.92,13.99,1141605.0,13.99,13.99,13.92,13.99,1141605.0
2016-05-18 14:35:00,14.0,14.04,13.96,14.01,661725.0,14.0,14.04,13.96,14.01,661725.0
2016-05-18 14:40:00,14.01,14.07,13.99,14.04,597510.0,14.01,14.07,13.99,14.04,597510.0
2016-05-18 14:45:00,14.05,14.06,14.03,14.04,210165.0,14.05,14.06,14.03,14.04,210165.0
2016-05-18 14:50:00,14.05,14.11,14.05,14.09,678060.0,14.05,14.11,14.05,14.09,678060.0
2016-05-18 14:55:00,14.09,14.09,14.06,14.09,241005.0,14.09,14.09,14.06,14.09,241005.0
2016-05-18 15:00:00,14.08,14.14,14.08,14.11,649590.0,14.08,14.14,14.08,14.11,649590.0
2016-05-18 15:05:00,14.1,14.12,14.09,14.11,375000.0,14.1,14.12,14.09,14.11,375000.0
2016-05-18 15:10:00,14.1,14.11,14.04,14.08,357000.0,14.1,14.11,14.04,14.08,357000.0
2016-05-18 15:15:00,14.08,14.08,14.02,14.05,303780.0,14.08,14.08,14.02,14.05,303780.0
2016-05-18 15:20:00,14.05,14.05,14.02,14.02,300450.0,14.05,14.05,14.02,14.02,300450.0
2016-05-18 15:25:00,14.02,14.05,14.0,14.01,388740.0,14.02,14.05,14.0,14.01,388740.0
2016-05-18 15:30:00,14.01,14.04,14.01,14.04,623340.0,14.01,14.04,14.01,14.04,623340.0
2016-05-18 15:35:00,14.04,14.05,14.0,14.0,591450.0,14.04,14.05,14.0,14.0,591450.0
2016-05-18 15:40:00,14.0,14.07,14.0,14.06,680985.0,14.0,14.07,14.0,14.06,680985.0
2016-05-18 15:45:00,14.07,14.07,14.04,14.04,437385.0,14.07,14.07,14.04,14.04,437385.0
2016-05-18 15:50:00,14.05,14.06,14.03,14.04,423390.0,14.05,14.06,14.03,14.04,423390.0
2016-05-18 15:55:00,14.05,14.09,14.04,14.08,1605810.0,14.05,14.09,14.04,14.08,1605810.0
2016-05-19 09:30:00,14.24,14.24,14.02,14.17,3907035.0,14.24,14.24,14.02,14.17,3907035.0
2016-05-19 09:35:00,14.19,14.28,14.16,14.28,3057825.0,14.19,14.28,14.16,14.28,3057825.0
2016-05-19 09:40:00,14.28,14.43,14.27,14.36,5166270.0,14.28,14.43,14.27,14.36,5166270.0
2016-05-19 09:45:00,14.38,14.38,14.23,14.31,2784735.0,14.38,14.38,14.23,14.31,2784735.0
2016-05-19 09:50:00,14.31,14.33,14.13,14.18,1979145.0,14.31,14.33,14.13,14.18,1979145.0
2016-05-19 09:55:00,14.17,14.18,14.08,14.09,2220405.0,14.17,14.18,14.08,14.09,2220405.0
2016-05-19 10:00:00,14.08,14.13,14.03,14.09,1976610.0,14.08,14.13,14.03,14.09,1976610.0
2016-05-19 10:05:00,14.08,14.18,14.07,14.12,1748115.0,14.08,14.18,14.07,14.12,1748115.0
2016-05-19 10:10:00,14.12,14.15,14.1,14.1,1117410.0,14.12,14.15,14.1,14.1,1117410.0
2016-05-19 10:15:00,14.1,14.13,14.03,14.12,1018065.0,14.1,14.13,14.03,14.12,1018065.0
2016-05-19 10:20:00,14.11,14.14,14.03,14.08,1325400.0,14.11,14.14,14.03,14.08,1325400.0
2016-05-19 10:25:00,14.06,14.17,14.05,14.14,1176990.0,14.06,14.17,14.05,14.14,1176990.0
2016-05-19 10:30:00,14.14,14.14,14.1,14.11,546795.0,14.14,14.14,14.1,14.11,546795.0
2016-05-19 10:35:00,14.11,14.12,13.97,13.97,1602030.0,14.11,14.12,13.97,13.97,1602030.0
2016-05-19 10:40:00,13.97,14.05,13.95,14.03,1320135.0,13.97,14.05,13.95,14.03,1320135.0
2016-05-19 10:45:00,14.04,14.04,13.96,14.01,690435.0,14.04,14.04,13.96,14.01,690435.0
2016-05-19 10:50:00,14.0,14.0,13.93,13.94,915795.0,14.0,14.0,13.93,13.94,915795.0
2016-05-19 10:55:00,13.93,13.98,13.93,13.94,601725.0,13.93,13.98,13.93,13.94,601725.0
2016-05-19 11:00:00,13.95,13.98,13.93,13.97,551010.0,13.95,13.98,13.93,13.97,551010.0
2016-05-19 11:05:00,13.96,13.97,13.92,13.93,818475.0,13.96,13.97,13.92,13.93,818475.0
2016-05-19 11:10:00,13.92,13.96,13.9,13.94,849750.0,13.92,13.96,13.9,13.94,849750.0
2016-05-19 11:15:00,13.94,13.99,13.94,13.97,486540.0,13.94,13.99,13.94,13.97,486540.0
2016-05-19 11:20:00,13.98,13.98,13.93,13.94,537165.0,13.98,13.98,13.93,13.94,537165.0
2016-05-19 11:25:00,13.94,13.98,13.94,13.96,779190.0,13.94,13.98,13.94,13.96,779190.0
2016-05-19 11:30:00,13.96,13.97,13.94,13.95,433740.0,13.96,13.97,13.94,13.95,433740.0
2016-05-19 11:35:00,13.94,13.97,13.94,13.95,209670.0,13.94,13.97,13.94,13.95,209670.0
2016-05-19 11:40:00,13.95,13.97,13.93,13.93,387915.0,13.95,13.97,13.93,13.93,387915.0
2016-05-19 11:45:00,13.93,13.94,13.91,13.92,557520.0,13.93,13.94,13.91,13.92,557520.0
2016-05-19 11:50:00,13.92,13.92,13.82,13.86,1931820.0,13.92,13.92,13.82,13.86,1931820.0
2016-05-19 11:55:00,13.85,13.95,13.85,13.92,979230.0,13.85,13.95,13.85,13.92,979230.0
2016-05-19 12:00:00,13.92,13.93,13.9,13.92,308070.0,13.92,13.93,13.9,13.92,308070.0
2016-05-19 12:05:00,13.92,13.98,13.92,13.95,406035.0,13.92,13.98,13.92,13.95,406035.0
2016-05-19 12:10:00,13.94,13.97,13.94,13.96,250935.0,13.94,13.97,13.94,13.96,250935.0
2016-05-19 12:15:00,13.96,13.99,13.96,13.96,268095.0,13.96,13.99,13.96,13.96,268095.0
2016-05-19 12:20:00,13.97,13.97,13.93,13.95,262230.0,13.97,13.97,13.93,13.95,262230.0
2016-05-19 12:25:00,13.93,13.95,13.91,13.92,142050.0,13.93,13.95,13.91,13.92,142050.0
2016-05-19 12:30:00,13.91,13.92,13.9,13.9,178350.0,13.91,13.92,13.9,13.9,178350.0
2016-05-19 12:35:00,13.9,13.94,13.89,13.93,261945.0,13.9,13.94,13.89,13.93,261945.0
2016-05-19 12:40:00,13.93,13.93,13.9,13.92,195435.0,13.93,13.93,13.9,13.92,195435.0
2016-05-19 12:45:00,13.92,13.93,13.89,13.89,158505.0,13.92,13.93,13.89,13.89,158505.0
2016-05-19 12:50:00,13.89,13.9,13.87,13.87,357765.0,13.89,13.9,13.87,13.87,357765.0
2016-05-19 12:55:00,13.87,13.88,13.83,13.85,902550.0,13.87,13.88,13.83,13.85,902550.0
2016-05-19 13:00:00,13.85,13.87,13.84,13.84,275760.0,13.85,13.87,13.84,13.84,275760.0
2016-05-19 13:05:00,13.85,13.88,13.85,13.87,384465.0,13.85,13.88,13.85,13.87,384465.0
2016-05-19 13:10:00,13.88,13.92,13.87,13.9,415785.0,13.88,13.92,13.87,13.9,415785.0
2016-05-19 13:15:00,13.9,13.91,13.88,13.89,199365.0,13.9,13.91,13.88,13.89,199365.0
2016-05-19 13:20:00,13.89,13.89,13.85,13.86,167655.0,13.89,13.89,13.85,13.86,167655.0
2016-05-19 13:25:00,13.86,13.89,13.86,13.89,102075.0,13.86,13.89,13.86,13.89,102075.0
2016-05-19 13:30:00,13.89,13.94,13.88,13.93,423090.0,13.89,13.94,13.88,13.93,423090.0
2016-05-19 13:35:00,13.93,13.95,13.92,13.93,396495.0,13.93,13.95,13.92,13.93,396495.0
2016-05-19 13:40:00,13.93,13.99,13.93,13.99,724995.0,13.93,13.99,13.93,13.99,724995.0
2016-05-19 13:45:00,13.98,14.02,13.96,13.96,991230.0,13.98,14.02,13.96,13.96,991230.0
2016-05-19 13:50:00,13.97,14.0,13.97,13.99,525855.0,13.97,14.0,13.97,13.99,525855.0
2016-05-19 13:55:00,13.99,14.01,13.98,13.99,619455.0,13.99,14.01,13.98,13.99,619455.0
2016-05-19 14:00:00,13.99,14.02,13.99,14.01,393990.0,13.99,14.02,13.99,14.01,393990.0
2016-05-19 14:05:00,14.01,14.07,14.01,14.03,1344120.0,14.01,14.07,14.01,14.03,1344120.0
2016-05-19 14:10:00,14.03,14.07,14.03,14.05,472365.0,14.03,14.07,14.03,14.05,472365.0
2016-05-19 14:15:00,14.05,14.11,14.05,14.09,1045260.0,14.05,14.11,14.05,14.09,1045260.0
2016-05-19 14:20:00,14.1,14.12,14.08,14.12,1365495.0,14.1,14.12,14.08,14.12,1365495.0
2016-05-19 14:25:00,14.12,14.22,14.11,14.2,2535240.0,14.12,14.22,14.11,14.2,2535240.0
2016-05-19 14:30:00,14.2,14.23,14.17,14.21,1628505.0,14.2,14.23,14.17,14.21,1628505.0
2016-05-19 14:35:00,14.22,14.22,14.15,14.2,1004505.0,14.22,14.22,14.15,14.2,1004505.0
2016-05-19 14:40:00,14.2,14.21,14.15,14.16,1621890.0,14.2,14.21,14.15,14.16,1621890.0
2016-05-19 14:45:00,14.17,14.22,14.16,14.16,1281915.0,14.17,14.22,14.16,14.16,1281915.0
2016-05-19 14:50:00,14.16,14.17,14.13,14.15,581175.0,14.16,14.17,14.13,14.15,581175.0
2016-05-19 14:55:00,14.14,14.17,14.14,14.16,681090.0,14.14,14.17,14.14,14.16,681090.0
2016-05-19 15:00:00,14.15,14.2,14.14,14.19,663540.0,14.15,14.2,14.14,14.19,663540.0
2016-05-19 15:05:00,14.19,14.27,14.19,14.26,1406220.0,14.19,14.27,14.19,14.26,1406220.0
2016-05-19 15:10:00,14.26,14.29,14.26,14.28,1283625.0,14.26,14.29,14.26,14.28,1283625.0
2016-05-19 15:15:00,14.27,14.33,14.24,14.32,1204665.0,14.27,14.33,14.24,14.32,1204665.0
2016-05-19 15:20:00,14.32,14.39,14.31,14.38,3016635.0,14.32,14.39,14.31,14.38,3016635.0
2016-05-19 15:25:00,14.38,14.45,14.37,14.43,2910270.0,14.38,14.45,14.37,14.43,2910270.0
2016-05-19 15:30:00,14.42,14.44,14.37,14.4,1882455.0,14.42,14.44,14.37,14.4,1882455.0
2016-05-19 15:35:00,14.4,14.41,14.37,14.4,1063050.0,14.4,14.41,14.37,14.4,1063050.0
2016-05-19 15:40:00,14.4,14.42,14.38,14.38,924180.0,14.4,14.42,14.38,14.38,924180.0
2016-05-19 15:45:00,14.38,14.39,14.35,14.36,1287390.0,14.38,14.39,14.35,14.36,1287390.0
2016-05-19 15:50:00,14.37,14.38,14.33,14.33,1556985.0,14.37,14.38,14.33,14.33,1556985.0
2016-05-19 15:55:00,14.33,14.35,14.32,14.34,1933140.0,14.33,14.35,14.32,14.34,1933140.0
2016-05-20 09:30:00,14.47,14.52,14.42,14.48,8944740.0,14.47,14.52,14.42,14.48,8944740.0
2016-05-20 09:35:00,14.48,14.58,14.46,14.52,5721030.0,14.48,14.58,14.46,14.52,5721030.0
2016-05-20 09:40:00,14.52,14.56,14.46,14.47,4440600.0,14.52,14.56,14.46,14.47,4440600.0
2016-05-20 09:45:00,14.47,14.51,14.44,14.49,3798450.0,14.47,14.51,14.44,14.49,3798450.0
2016-05-20 09:50:00,14.48,14.51,14.45,14.47,2343345.0,14.48,14.51,14.45,14.47,2343345.0
2016-05-20 09:55:00,14.47,14.55,14.45,14.51,3543855.0,14.47,14.55,14.45,14.51,3543855.0
2016-05-20 10:00:00,14.51,14.57,14.48,14.56,2942265.0,14.51,14.57,14.48,14.56,2942265.0
2016-05-20 10:05:00,14.56,14.63,14.55,14.6,4507155.0,14.56,14.63,14.55,14.6,4507155.0
2016-05-20 10:10:00,14.6,14.63,14.58,14.63,2473515.0,14.6,14.63,14.58,14.63,2473515.0
2016-05-20 10:15:00,14.63,14.67,14.62,14.66,2788050.0,14.63,14.67,14.62,14.66,2788050.0
2016-05-20 10:20:00,14.66,14.67,14.59,14.63,3249240.0,14.66,14.67,14.59,14.63,3249240.0
2016-05-20 10:25:00,14.63,14.63,14.56,14.59,1685955.0,14.63,14.63,14.56,14.59,1685955.0
2016-05-20 10:30:00,14.6,14.61,14.58,14.58,1096140.0,14.6,14.61,14.58,14.58,1096140.0
2016-05-20 10:35:00,14.58,14.59,14.55,14.57,1344240.0,14.58,14.59,14.55,14.57,1344240.0
2016-05-20 10:40:00,14.57,14.58,14.55,14.58,1415550.0,14.57,14.58,14.55,14.58,1415550.0
2016-05-20 10:45:00,14.58,14.6,14.57,14.57,1586310.0,14.58,14.6,14.57,14.57,1586310.0
2016-05-20 10:50:00,14.58,14.63,14.57,14.61,1661295.0,14.58,14.63,14.57,14.61,1661295.0
2016-05-20 10:55:00,14.61,14.61,14.54,14.56,1709580.0,14.61,14.61,14.54,14.56,1709580.0
2016-05-20 11:00:00,14.56,14.58,14.56,14.57,792825.0,14.56,14.58,14.56,14.57,792825.0
2016-05-20 11:05:00,14.58,14.58,14.52,14.54,1055970.0,14.58,14.58,14.52,14.54,1055970.0
2016-05-20 11:10:00,14.54,14.57,14.54,14.55,606615.0,14.54,14.57,14.54,14.55,606615.0
2016-05-20 11:15:00,14.56,14.59,14.55,14.57,793335.0,14.56,14.59,14.55,14.57,793335.0
2016-05-20 11:20:00,14.57,14.57,14.54,14.55,475710.0,14.57,14.57,14.54,14.55,475710.0
2016-05-20 11:25:00,14.56,14.58,14.55,14.55,493320.0,14.56,14.58,14.55,14.55,493320.0
2016-05-20 11:30:00,14.55,14.58,14.54,14.56,1221240.0,14.55,14.58,14.54,14.56,1221240.0
2016-05-20 11:35:00,14.57,14.58,14.56,14.58,796680.0,14.57,14.58,14.56,14.58,796680.0
2016-05-20 11:40:00,14.57,14.58,14.55,14.55,683685.0,14.57,14.58,14.55,14.55,683685.0
2016-05-20 11:45:00,14.55,14.56,14.51,14.51,641415.0,14.55,14.56,14.51,14.51,641415.0
2016-05-20 11:50:00,14.52,14.53,14.49,14.5,997380.0,14.52,14.53,14.49,14.5,997380.0
2016-05-20 11:55:00,14.5,14.51,14.47,14.47,1023180.0,14.5,14.51,14.47,14.47,1023180.0
2016-05-20 12:00:00,14.48,14.53,14.48,14.52,1060065.0,14.48,14.53,14.48,14.52,1060065.0
2016-05-20 12:05:00,14.51,14.52,14.48,14.48,614070.0,14.51,14.52,14.48,14.48,614070.0
2016-05-20 12:10:00,14.48,14.5,14.48,14.49,615840.0,14.48,14.5,14.48,14.49,615840.0
2016-05-20 12:15:00,14.49,14.52,14.48,14.51,930360.0,14.49,14.52,14.48,14.51,930360.0
2016-05-20 12:20:00,14.51,14.56,14.5,14.52,1170180.0,14.51,14.56,14.5,14.52,1170180.0
2016-05-20 12:25:00,14.51,14.52,14.5,14.52,280590.0,14.51,14.52,14.5,14.52,280590.0
2016-05-20 12:30:00,14.52,14.53,14.48,14.49,500580.0,14.52,14.53,14.48,14.49,500580.0
2016-05-20 12:35:00,14.49,14.52,14.49,14.5,363975.0,14.49,14.52,14.49,14.5,363975.0
2016-05-20 12:40:00,14.5,14.52,14.49,14.5,242610.0,14.5,14.52,14.49,14.5,242610.0
2016-05-20 12:45:00,14.5,14.53,14.5,14.52,384990.0,14.5,14.53,14.5,14.52,384990.0
2016-05-20 12:50:00,14.53,14.54,14.52,14.53,666330.0,14.53,14.54,14.52,14.53,666330.0
2016-05-20 12:55:00,14.53,14.53,14.5,14.5,435405.0,14.53,14.53,14.5,14.5,435405.0
2016-05-20 13:00:00,14.5,14.53,14.5,14.52,325080.0,14.5,14.53,14.5,14.52,325080.0
2016-05-20 13:05:00,14.51,14.53,14.5,14.52,384660.0,14.51,14.53,14.5,14.52,384660.0
2016-05-20 13:10:00,14.52,14.55,14.51,14.52,1279635.0,14.52,14.55,14.51,14.52,1279635.0
2016-05-20 13:15:00,14.53,14.55,14.52,14.53,373245.0,14.53,14.55,14.52,14.53,373245.0
2016-05-20 13:20:00,14.53,14.54,14.53,14.53,289785.0,14.53,14.54,14.53,14.53,289785.0
2016-05-20 13:25:00,14.52,14.53,14.52,14.52,305715.0,14.52,14.53,14.52,14.52,305715.0
2016-05-20 13:30:00,14.52,14.53,14.51,14.52,241800.0,14.52,14.53,14.51,14.52,241800.0
2016-05-20 13:35:00,14.52,14.53,14.52,14.53,313020.0,14.52,14.53,14.52,14.53,313020.0
2016-05-20 13:40:00,14.52,14.53,14.52,14.52,620670.0,14.52,14.53,14.52,14.52,620670.0
2016-05-20 13:45:00,14.52,14.52,14.5,14.5,287370.0,14.52,14.52,14.5,14.5,287370.0
2016-05-20 13:50:00,14.5,14.53,14.5,14.52,596850.0,14.5,14.53,14.5,14.52,596850.0
2016-05-20 13:55:00,14.51,14.53,14.51,14.53,463770.0,14.51,14.53,14.51,14.53,463770.0
2016-05-20 14:00:00,14.53,14.53,14.53,14.53,777255.0,14.53,14.53,14.53,14.53,777255.0
2016-05-20 14:05:00,14.53,14.53,14.52,14.53,1045605.0,14.53,14.53,14.52,14.53,1045605.0
2016-05-20 14:10:00,14.53,14.53,14.52,14.52,512670.0,14.53,14.53,14.52,14.52,512670.0
2016-05-20 14:15:00,14.52,14.53,14.5,14.51,902520.0,14.52,14.53,14.5,14.51,902520.0
2016-05-20 14:20:00,14.51,14.53,14.5,14.52,733995.0,14.51,14.53,14.5,14.52,733995.0
2016-05-20 14:25:00,14.52,14.53,14.52,14.52,416760.0,14.52,14.53,14.52,14.52,416760.0
2016-05-20 14:30:00,14.53,14.53,14.52,14.53,570330.0,14.53,14.53,14.52,14.53,570330.0
2016-05-20 14:35:00,14.52,14.57,14.52,14.57,1001640.0,14.52,14.57,14.52,14.57,1001640.0
2016-05-20 14:40:00,14.57,14.58,14.55,14.56,642015.0,14.57,14.58,14.55,14.56,642015.0
2016-05-20 14:45:00,14.55,14.58,14.55,14.57,456420.0,14.55,14.58,14.55,14.57,456420.0
2016-05-20 14:50:00,14.57,14.59,14.55,14.58,838710.0,14.57,14.59,14.55,14.58,838710.0
2016-05-20 14:55:00,14.58,14.58,14.55,14.55,620010.0,14.58,14.58,14.55,14.55,620010.0
2016-05-20 15:00:00,14.55,14.57,14.54,14.56,568035.0,14.55,14.57,14.54,14.56,568035.0
2016-05-20 15:05:00,14.56,14.56,14.54,14.55,834075.0,14.56,14.56,14.54,14.55,834075.0
2016-05-20 15:10:00,14.55,14.56,14.52,14.53,829740.0,14.55,14.56,14.52,14.53,829740.0
2016-05-20 15:15:00,14.53,14.54,14.52,14.53,911670.0,14.53,14.54,14.52,14.53,911670.0
2016-05-20 15:20:00,14.54,14.56,14.53,14.54,662160.0,14.54,14.56,14.53,14.54,662160.0
2016-05-20 15:25:00,14.54,14.55,14.53,14.54,822495.0,14.54,14.55,14.53,14.54,822495.0
2016-05-20 15:30:00,14.54,14.56,14.53,14.55,781365.0,14.54,14.56,14.53,14.55,781365.0
2016-05-20 15:35:00,14.55,14.58,14.55,14.57,1280145.0,14.55,14.58,14.55,14.57,1280145.0
2016-05-20 15:40:00,14.57,14.58,14.56,14.58,1072605.0,14.57,14.58,14.56,14.58,1072605.0
2016-05-20 15:45:00,14.58,14.67,14.58,14.66,2824020.0,14.58,14.67,14.58,14.66,2824020.0
2016-05-20 15:50:00,14.66,14.67,14.65,14.66,2785335.0,14.66,14.67,14.65,14.66,2785335.0
2016-05-20 15:55:00,14.66,14.7,14.65,14.69,6527910.0,14.66,14.7,14.65,14.69,6527910.0
2016-05-23 09:30:00,14.66,14.72,14.6,14.64,3637095.0,14.66,14.72,14.6,14.64,3637095.0
2016-05-23 09:35:00,14.65,14.7,14.47,14.54,4359210.0,14.65,14.7,14.47,14.54,4359210.0
2016-05-23 09:40:00,14.53,14.64,14.51,14.52,2318865.0,14.53,14.64,14.51,14.52,2318865.0
2016-05-23 09:45:00,14.54,14.58,14.51,14.54,1151370.0,14.54,14.58,14.51,14.54,1151370.0
2016-05-23 09:50:00,14.54,14.55,14.48,14.5,2055585.0,14.54,14.55,14.48,14.5,2055585.0
2016-05-23 09:55:00,14.51,14.57,14.49,14.57,1269540.0,14.51,14.57,14.49,14.57,1269540.0
2016-05-23 10:00:00,14.57,14.63,14.57,14.62,1124805.0,14.57,14.63,14.57,14.62,1124805.0
2016-05-23 10:05:00,14.61,14.7,14.61,14.69,1365885.0,14.61,14.7,14.61,14.69,1365885.0
2016-05-23 10:10:00,14.68,14.77,14.67,14.73,2713680.0,14.68,14.77,14.67,14.73,2713680.0
2016-05-23 10:15:00,14.74,14.81,14.72,14.8,1558920.0,14.74,14.81,14.72,14.8,1558920.0
2016-05-23 10:20:00,14.79,14.82,14.73,14.75,1217505.0,14.79,14.82,14.73,14.75,1217505.0
2016-05-23 10:25:00,14.74,14.82,14.73,14.78,1328235.0,14.74,14.82,14.73,14.78,1328235.0
2016-05-23 10:30:00,14.81,14.84,14.78,14.82,1506975.0,14.81,14.84,14.78,14.82,1506975.0
2016-05-23 10:35:00,14.81,14.82,14.76,14.8,919980.0,14.81,14.82,14.76,14.8,919980.0
2016-05-23 10:40:00,14.79,14.81,14.75,14.75,603090.0,14.79,14.81,14.75,14.75,603090.0
2016-05-23 10:45:00,14.75,14.76,14.7,14.73,800925.0,14.75,14.76,14.7,14.73,800925.0
2016-05-23 10:50:00,14.73,14.73,14.68,14.7,963660.0,14.73,14.73,14.68,14.7,963660.0
2016-05-23 10:55:00,14.7,14.74,14.65,14.72,830640.0,14.7,14.74,14.65,14.72,830640.0
2016-05-23 11:00:00,14.73,14.73,14.68,14.71,487215.0,14.73,14.73,14.68,14.71,487215.0
2016-05-23 11:05:00,14.71,14.75,14.71,14.73,681900.0,14.71,14.75,14.71,14.73,681900.0
2016-05-23 11:10:00,14.73,14.74,14.7,14.72,309675.0,14.73,14.74,14.7,14.72,309675.0
2016-05-23 11:15:00,14.72,14.72,14.65,14.65,594285.0,14.72,14.72,14.65,14.65,594285.0
2016-05-23 11:20:00,14.65,14.68,14.65,14.67,454920.0,14.65,14.68,14.65,14.67,454920.0
2016-05-23 11:25:00,14.67,14.67,14.62,14.63,638130.0,14.67,14.67,14.62,14.63,638130.0
2016-05-23 11:30:00,14.64,14.64,14.58,14.61,723255.0,14.64,14.64,14.58,14.61,723255.0
2016-05-23 11:35:00,14.61,14.61,14.54,14.55,1106850.0,14.61,14.61,14.54,14.55,1106850.0
2016-05-23 11:40:00,14.54,14.6,14.54,14.57,454110.0,14.54,14.6,14.54,14.57,454110.0
2016-05-23 11:45:00,14.57,14.63,14.57,14.6,638895.0,14.57,14.63,14.57,14.6,638895.0
2016-05-23 11:50:00,14.6,14.61,14.57,14.59,436455.0,14.6,14.61,14.57,14.59,436455.0
2016-05-23 11:55:00,14.59,14.61,14.58,14.6,541935.0,14.59,14.61,14.58,14.6,541935.0
2016-05-23 12:00:00,14.6,14.6,14.58,14.59,350940.0,14.6,14.6,14.58,14.59,350940.0
2016-05-23 12:05:00,14.59,14.59,14.57,14.58,339375.0,14.59,14.59,14.57,14.58,339375.0
2016-05-23 12:10:00,14.58,14.59,14.55,14.55,362865.0,14.58,14.59,14.55,14.55,362865.0
2016-05-23 12:15:00,14.56,14.56,14.52,14.53,952035.0,14.56,14.56,14.52,14.53,952035.0
2016-05-23 12:20:00,14.53,14.54,14.51,14.53,992490.0,14.53,14.54,14.51,14.53,992490.0
2016-05-23 12:25:00,14.53,14.57,14.52,14.56,1098165.0,14.53,14.57,14.52,14.56,1098165.0
2016-05-23 12:30:00,14.57,14.58,14.55,14.57,787110.0,14.57,14.58,14.55,14.57,787110.0
2016-05-23 12:35:00,14.57,14.59,14.56,14.57,990975.0,14.57,14.59,14.56,14.57,990975.0
2016-05-23 12:40:00,14.57,14.59,14.54,14.59,627120.0,14.57,14.59,14.54,14.59,627120.0
2016-05-23 12:45:00,14.6,14.6,14.56,14.56,653715.0,14.6,14.6,14.56,14.56,653715.0
2016-05-23 12:50:00,14.56,14.57,14.55,14.57,377430.0,14.56,14.57,14.55,14.57,377430.0
2016-05-23 12:55:00,14.57,14.58,14.55,14.55,239235.0,14.57,14.58,14.55,14.55,239235.0
2016-05-23 13:00:00,14.55,14.57,14.54,14.55,200865.0,14.55,14.57,14.54,14.55,200865.0
2016-05-23 13:05:00,14.55,14.56,14.53,14.55,490905.0,14.55,14.56,14.53,14.55,490905.0
2016-05-23 13:10:00,14.56,14.57,14.54,14.56,271020.0,14.56,14.57,14.54,14.56,271020.0
2016-05-23 13:15:00,14.56,14.56,14.54,14.54,284460.0,14.56,14.56,14.54,14.54,284460.0
2016-05-23 13:20:00,14.54,14.55,14.51,14.51,343755.0,14.54,14.55,14.51,14.51,343755.0
2016-05-23 13:25:00,14.51,14.53,14.49,14.49,670920.0,14.51,14.53,14.49,14.49,670920.0
2016-05-23 13:30:00,14.5,14.51,14.49,14.49,285840.0,14.5,14.51,14.49,14.49,285840.0
2016-05-23 13:35:00,14.49,14.49,14.45,14.49,1361265.0,14.49,14.49,14.45,14.49,1361265.0
2016-05-23 13:40:00,14.48,14.49,14.45,14.46,603525.0,14.48,14.49,14.45,14.46,603525.0
2016-05-23 13:45:00,14.46,14.46,14.43,14.45,591705.0,14.46,14.46,14.43,14.45,591705.0
2016-05-23 13:50:00,14.45,14.48,14.43,14.47,395655.0,14.45,14.48,14.43,14.47,395655.0
2016-05-23 13:55:00,14.47,14.48,14.45,14.46,278160.0,14.47,14.48,14.45,14.46,278160.0
2016-05-23 14:00:00,14.46,14.46,14.44,14.45,690195.0,14.46,14.46,14.44,14.45,690195.0
2016-05-23 14:05:00,14.45,14.45,14.41,14.42,546960.0,14.45,14.45,14.41,14.42,546960.0
2016-05-23 14:10:00,14.42,14.44,14.42,14.43,473940.0,14.42,14.44,14.42,14.43,473940.0
2016-05-23 14:15:00,14.43,14.46,14.43,14.43,390540.0,14.43,14.46,14.43,14.43,390540.0
2016-05-23 14:20:00,14.44,14.46,14.42,14.45,269985.0,14.44,14.46,14.42,14.45,269985.0
2016-05-23 14:25:00,14.45,14.5,14.43,14.5,844515.0,14.45,14.5,14.43,14.5,844515.0
2016-05-23 14:30:00,14.49,14.5,14.48,14.49,446460.0,14.49,14.5,14.48,14.49,446460.0
2016-05-23 14:35:00,14.49,14.5,14.46,14.49,395700.0,14.49,14.5,14.46,14.49,395700.0
2016-05-23 14:40:00,14.49,14.5,14.48,14.49,156660.0,14.49,14.5,14.48,14.49,156660.0
2016-05-23 14:45:00,14.49,14.49,14.45,14.46,299175.0,14.49,14.49,14.45,14.46,299175.0
2016-05-23 14:50:00,14.46,14.48,14.46,14.47,226500.0,14.46,14.48,14.46,14.47,226500.0
2016-05-23 14:55:00,14.47,14.48,14.44,14.46,332115.0,14.47,14.48,14.44,14.46,332115.0
2016-05-23 15:00:00,14.47,14.48,14.45,14.46,257550.0,14.47,14.48,14.45,14.46,257550.0
2016-05-23 15:05:00,14.46,14.46,14.43,14.45,246495.0,14.46,14.46,14.43,14.45,246495.0
2016-05-23 15:10:00,14.45,14.46,14.42,14.44,402060.0,14.45,14.46,14.42,14.44,402060.0
2016-05-23 15:15:00,14.44,14.45,14.42,14.42,586365.0,14.44,14.45,14.42,14.42,586365.0
2016-05-23 15:20:00,14.43,14.44,14.42,14.44,223635.0,14.43,14.44,14.42,14.44,223635.0
2016-05-23 15:25:00,14.44,14.45,14.43,14.45,409890.0,14.44,14.45,14.43,14.45,409890.0
2016-05-23 15:30:00,14.45,14.47,14.45,14.46,534510.0,14.45,14.47,14.45,14.46,534510.0
2016-05-23 15:35:00,14.46,14.47,14.43,14.44,312990.0,14.46,14.47,14.43,14.44,312990.0
2016-05-23 15:40:00,14.44,14.45,14.41,14.41,730020.0,14.44,14.45,14.41,14.41,730020.0
2016-05-23 15:45:00,14.41,14.42,14.39,14.42,1210065.0,14.41,14.42,14.39,14.42,1210065.0
2016-05-23 15:50:00,14.42,14.42,14.39,14.39,1219065.0,14.42,14.42,14.39,14.39,1219065.0
2016-05-23 15:55:00,14.4,14.42,14.39,14.41,2178330.0,14.4,14.42,14.39,14.41,2178330.0
2016-05-24 09:30:00,14.44,14.51,14.35,14.37,3106020.0,14.44,14.51,14.35,14.37,3106020.0
2016-05-24 09:35:00,14.37,14.5,14.35,14.45,2964285.0,14.37,14.5,14.35,14.45,2964285.0
2016-05-24 09:40:00,14.46,14.48,14.4,14.42,1566315.0,14.46,14.48,14.4,14.42,1566315.0
2016-05-24 09:45:00,14.42,14.46,14.4,14.43,777915.0,14.42,14.46,14.4,14.43,777915.0
2016-05-24 09:50:00,14.43,14.46,14.43,14.43,537780.0,14.43,14.46,14.43,14.43,537780.0
2016-05-24 09:55:00,14.43,14.44,14.36,14.37,839160.0,14.43,14.44,14.36,14.37,839160.0
2016-05-24 10:00:00,14.37,14.41,14.37,14.38,561495.0,14.37,14.41,14.37,14.38,561495.0
2016-05-24 10:05:00,14.39,14.41,14.36,14.39,590790.0,14.39,14.41,14.36,14.39,590790.0
2016-05-24 10:10:00,14.4,14.49,14.39,14.48,1291770.0,14.4,14.49,14.39,14.48,1291770.0
2016-05-24 10:15:00,14.48,14.53,14.47,14.51,991245.0,14.48,14.53,14.47,14.51,991245.0
2016-05-24 10:20:00,14.51,14.52,14.47,14.5,771465.0,14.51,14.52,14.47,14.5,771465.0
2016-05-24 10:25:00,14.5,14.53,14.5,14.52,638250.0,14.5,14.53,14.5,14.52,638250.0
2016-05-24 10:30:00,14.52,14.53,14.48,14.5,526365.0,14.52,14.53,14.48,14.5,526365.0
2016-05-24 10:35:00,14.51,14.55,14.51,14.53,942885.0,14.51,14.55,14.51,14.53,942885.0
2016-05-24 10:40:00,14.53,14.54,14.5,14.51,234765.0,14.53,14.54,14.5,14.51,234765.0
2016-05-24 10:45:00,14.51,14.52,14.47,14.48,480525.0,14.51,14.52,14.47,14.48,480525.0
2016-05-24 10:50:00,14.48,14.5,14.45,14.46,450750.0,14.48,14.5,14.45,14.46,450750.0
2016-05-24 10:55:00,14.45,14.46,14.4,14.41,1085115.0,14.45,14.46,14.4,14.41,1085115.0
2016-05-24 11:00:00,14.4,14.45,14.4,14.45,564675.0,14.4,14.45,14.4,14.45,564675.0
2016-05-24 11:05:00,14.45,14.51,14.45,14.49,463485.0,14.45,14.51,14.45,14.49,463485.0
2016-05-24 11:10:00,14.49,14.53,14.47,14.48,269970.0,14.49,14.53,14.47,14.48,269970.0
2016-05-24 11:15:00,14.48,14.51,14.48,14.51,395220.0,14.48,14.51,14.48,14.51,395220.0
2016-05-24 11:20:00,14.5,14.51,14.48,14.49,302550.0,14.5,14.51,14.48,14.49,302550.0
2016-05-24 11:25:00,14.49,14.52,14.49,14.5,503970.0,14.49,14.52,14.49,14.5,503970.0
2016-05-24 11:30:00,14.5,14.52,14.49,14.51,159465.0,14.5,14.52,14.49,14.51,159465.0
2016-05-24 11:35:00,14.51,14.54,14.5,14.53,400260.0,14.51,14.54,14.5,14.53,400260.0
2016-05-24 11:40:00,14.54,14.57,14.53,14.55,755070.0,14.54,14.57,14.53,14.55,755070.0
2016-05-24 11:45:00,14.56,14.56,14.52,14.52,367005.0,14.56,14.56,14.52,14.52,367005.0
2016-05-24 11:50:00,14.53,14.56,14.53,14.55,239625.0,14.53,14.56,14.53,14.55,239625.0
2016-05-24 11:55:00,14.55,14.58,14.55,14.55,359610.0,14.55,14.58,14.55,14.55,359610.0
2016-05-24 12:00:00,14.54,14.57,14.54,14.56,392835.0,14.54,14.57,14.54,14.56,392835.0
2016-05-24 12:05:00,14.56,14.56,14.53,14.55,174330.0,14.56,14.56,14.53,14.55,174330.0
2016-05-24 12:10:00,14.53,14.54,14.51,14.53,244515.0,14.53,14.54,14.51,14.53,244515.0
2016-05-24 12:15:00,14.53,14.53,14.5,14.52,133185.0,14.53,14.53,14.5,14.52,133185.0
2016-05-24 12:20:00,14.51,14.53,14.51,14.52,140430.0,14.51,14.53,14.51,14.52,140430.0
2016-05-24 12:25:00,14.52,14.53,14.51,14.52,197730.0,14.52,14.53,14.51,14.52,197730.0
2016-05-24 12:30:00,14.52,14.55,14.52,14.55,305880.0,14.52,14.55,14.52,14.55,305880.0
2016-05-24 12:35:00,14.55,14.58,14.54,14.54,346290.0,14.55,14.58,14.54,14.54,346290.0
2016-05-24 12:40:00,14.55,14.55,14.53,14.53,383565.0,14.55,14.55,14.53,14.53,383565.0
2016-05-24 12:45:00,14.54,14.54,14.51,14.52,272460.0,14.54,14.54,14.51,14.52,272460.0
2016-05-24 12:50:00,14.52,14.55,14.52,14.53,161175.0,14.52,14.55,14.52,14.53,161175.0
2016-05-24 12:55:00,14.54,14.55,14.53,14.55,112530.0,14.54,14.55,14.53,14.55,112530.0
2016-05-24 13:00:00,14.55,14.57,14.55,14.56,183795.0,14.55,14.57,14.55,14.56,183795.0
2016-05-24 13:05:00,14.56,14.57,14.54,14.55,152460.0,14.56,14.57,14.54,14.55,152460.0
2016-05-24 13:10:00,14.55,14.56,14.55,14.56,136410.0,14.55,14.56,14.55,14.56,136410.0
2016-05-24 13:15:00,14.55,14.56,14.53,14.53,348900.0,14.55,14.56,14.53,14.53,348900.0
2016-05-24 13:20:00,14.53,14.53,14.49,14.49,575955.0,14.53,14.53,14.49,14.49,575955.0
2016-05-24 13:25:00,14.49,14.51,14.48,14.51,424260.0,14.49,14.51,14.48,14.51,424260.0
2016-05-24 13:30:00,14.52,14.54,14.52,14.53,107760.0,14.52,14.54,14.52,14.53,107760.0
2016-05-24 13:35:00,14.51,14.53,14.5,14.53,88155.0,14.51,14.53,14.5,14.53,88155.0
2016-05-24 13:40:00,14.53,14.53,14.51,14.52,97935.0,14.53,14.53,14.51,14.52,97935.0
2016-05-24 13:45:00,14.52,14.53,14.5,14.52,126525.0,14.52,14.53,14.5,14.52,126525.0
2016-05-24 13:50:00,14.52,14.52,14.5,14.5,91890.0,14.52,14.52,14.5,14.5,91890.0
2016-05-24 13:55:00,14.5,14.52,14.5,14.52,241650.0,14.5,14.52,14.5,14.52,241650.0
2016-05-24 14:00:00,14.51,14.52,14.5,14.51,77805.0,14.51,14.52,14.5,14.51,77805.0
2016-05-24 14:05:00,14.51,14.52,14.5,14.51,105765.0,14.51,14.52,14.5,14.51,105765.0
2016-05-24 14:10:00,14.51,14.54,14.51,14.52,207600.0,14.51,14.54,14.51,14.52,207600.0
2016-05-24 14:15:00,14.52,14.53,14.5,14.51,176550.0,14.52,14.53,14.5,14.51,176550.0
2016-05-24 14:20:00,14.51,14.51,14.48,14.5,301785.0,14.51,14.51,14.48,14.5,301785.0
2016-05-24 14:25:00,14.5,14.5,14.48,14.48,166005.0,14.5,14.5,14.48,14.48,166005.0
2016-05-24 14:30:00,14.49,14.51,14.48,14.5,168405.0,14.49,14.51,14.48,14.5,168405.0
2016-05-24 14:35:00,14.5,14.5,14.48,14.49,90885.0,14.5,14.5,14.48,14.49,90885.0
2016-05-24 14:40:00,14.49,14.5,14.48,14.49,126375.0,14.49,14.5,14.48,14.49,126375.0
2016-05-24 14:45:00,14.48,14.53,14.48,14.52,258045.0,14.48,14.53,14.48,14.52,258045.0
2016-05-24 14:50:00,14.52,14.54,14.51,14.51,212040.0,14.52,14.54,14.51,14.51,212040.0
2016-05-24 14:55:00,14.52,14.53,14.51,14.53,197565.0,14.52,14.53,14.51,14.53,197565.0
2016-05-24 15:00:00,14.53,14.56,14.52,14.56,329055.0,14.53,14.56,14.52,14.56,329055.0
2016-05-24 15:05:00,14.55,14.56,14.52,14.52,430020.0,14.55,14.56,14.52,14.52,430020.0
2016-05-24 15:10:00,14.52,14.55,14.52,14.53,273960.0,14.52,14.55,14.52,14.53,273960.0
2016-05-24 15:15:00,14.52,14.55,14.52,14.55,287445.0,14.52,14.55,14.52,14.55,287445.0
2016-05-24 15:20:00,14.55,14.55,14.53,14.54,461175.0,14.55,14.55,14.53,14.54,461175.0
2016-05-24 15:25:00,14.54,14.55,14.51,14.51,417525.0,14.54,14.55,14.51,14.51,417525.0
2016-05-24 15:30:00,14.52,14.53,14.5,14.52,192000.0,14.52,14.53,14.5,14.52,192000.0
2016-05-24 15:35:00,14.52,14.55,14.52,14.54,379410.0,14.52,14.55,14.52,14.54,379410.0
2016-05-24 15:40:00,14.54,14.55,14.52,14.54,264300.0,14.54,14.55,14.52,14.54,264300.0
2016-05-24 15:45:00,14.54,14.54,14.51,14.53,661620.0,14.54,14.54,14.51,14.53,661620.0
2016-05-24 15:50:00,14.53,14.54,14.53,14.53,844260.0,14.53,14.54,14.53,14.53,844260.0
2016-05-24 15:55:00,14.52,14.53,14.51,14.52,1663950.0,14.52,14.53,14.51,14.52,1663950.0
2016-05-25 09:30:00,14.53,14.56,14.47,14.52,1904370.0,14.53,14.56,14.47,14.52,1904370.0
2016-05-25 09:35:00,14.53,14.59,14.49,14.49,1357740.0,14.53,14.59,14.49,14.49,1357740.0
2016-05-25 09:40:00,14.49,14.55,14.43,14.53,957810.0,14.49,14.55,14.43,14.53,957810.0
2016-05-25 09:45:00,14.52,14.57,14.51,14.55,459825.0,14.52,14.57,14.51,14.55,459825.0
2016-05-25 09:50:00,14.55,14.63,14.55,14.6,736140.0,14.55,14.63,14.55,14.6,736140.0
2016-05-25 09:55:00,14.59,14.63,14.58,14.61,626085.0,14.59,14.63,14.58,14.61,626085.0
2016-05-25 10:00:00,14.62,14.64,14.58,14.6,656985.0,14.62,14.64,14.58,14.6,656985.0
2016-05-25 10:05:00,14.61,14.64,14.57,14.59,612480.0,14.61,14.64,14.57,14.59,612480.0
2016-05-25 10:10:00,14.59,14.62,14.59,14.61,355320.0,14.59,14.62,14.59,14.61,355320.0
2016-05-25 10:15:00,14.61,14.64,14.61,14.63,430590.0,14.61,14.64,14.61,14.63,430590.0
2016-05-25 10:20:00,14.63,14.63,14.6,14.62,329715.0,14.63,14.63,14.6,14.62,329715.0
2016-05-25 10:25:00,14.6,14.63,14.59,14.61,457515.0,14.6,14.63,14.59,14.61,457515.0
2016-05-25 10:30:00,14.6,14.62,14.57,14.59,462615.0,14.6,14.62,14.57,14.59,462615.0
2016-05-25 10:35:00,14.59,14.61,14.57,14.59,566625.0,14.59,14.61,14.57,14.59,566625.0
2016-05-25 10:40:00,14.6,14.6,14.57,14.59,490395.0,14.6,14.6,14.57,14.59,490395.0
2016-05-25 10:45:00,14.6,14.6,14.54,14.57,624330.0,14.6,14.6,14.54,14.57,624330.0
2016-05-25 10:50:00,14.56,14.6,14.56,14.6,241530.0,14.56,14.6,14.56,14.6,241530.0
2016-05-25 10:55:00,14.59,14.6,14.58,14.6,460950.0,14.59,14.6,14.58,14.6,460950.0
2016-05-25 11:00:00,14.6,14.62,14.58,14.59,770130.0,14.6,14.62,14.58,14.59,770130.0
2016-05-25 11:05:00,14.61,14.72,14.6,14.67,2918385.0,14.61,14.72,14.6,14.67,2918385.0
2016-05-25 11:10:00,14.68,14.71,14.63,14.64,1460565.0,14.68,14.71,14.63,14.64,1460565.0
2016-05-25 11:15:00,14.65,14.69,14.64,14.65,414810.0,14.65,14.69,14.64,14.65,414810.0
2016-05-25 11:20:00,14.66,14.68,14.63,14.68,598125.0,14.66,14.68,14.63,14.68,598125.0
2016-05-25 11:25:00,14.67,14.68,14.65,14.66,267525.0,14.67,14.68,14.65,14.66,267525.0
2016-05-25 11:30:00,14.65,14.66,14.63,14.65,375540.0,14.65,14.66,14.63,14.65,375540.0
2016-05-25 11:35:00,14.65,14.67,14.63,14.64,369390.0,14.65,14.67,14.63,14.64,369390.0
2016-05-25 11:40:00,14.64,14.65,14.63,14.64,271260.0,14.64,14.65,14.63,14.64,271260.0
2016-05-25 11:45:00,14.65,14.67,14.64,14.64,319335.0,14.65,14.67,14.64,14.64,319335.0
2016-05-25 11:50:00,14.65,14.65,14.63,14.64,229275.0,14.65,14.65,14.63,14.64,229275.0
2016-05-25 11:55:00,14.65,14.68,14.64,14.68,322890.0,14.65,14.68,14.64,14.68,322890.0
2016-05-25 12:00:00,14.68,14.68,14.65,14.67,566490.0,14.68,14.68,14.65,14.67,566490.0
2016-05-25 12:05:00,14.67,14.68,14.63,14.65,150795.0,14.67,14.68,14.63,14.65,150795.0
2016-05-25 12:10:00,14.65,14.66,14.63,14.63,221250.0,14.65,14.66,14.63,14.63,221250.0
2016-05-25 12:15:00,14.64,14.65,14.63,14.64,254595.0,14.64,14.65,14.63,14.64,254595.0
2016-05-25 12:20:00,14.64,14.66,14.63,14.66,148380.0,14.64,14.66,14.63,14.66,148380.0
2016-05-25 12:25:00,14.66,14.67,14.65,14.65,262740.0,14.66,14.67,14.65,14.65,262740.0
2016-05-25 12:30:00,14.65,14.66,14.64,14.65,123735.0,14.65,14.66,14.64,14.65,123735.0
2016-05-25 12:35:00,14.65,14.66,14.64,14.66,102780.0,14.65,14.66,14.64,14.66,102780.0
2016-05-25 12:40:00,14.66,14.68,14.66,14.68,250095.0,14.66,14.68,14.66,14.68,250095.0
2016-05-25 12:45:00,14.67,14.68,14.66,14.68,194865.0,14.67,14.68,14.66,14.68,194865.0
2016-05-25 12:50:00,14.68,14.69,14.67,14.69,629940.0,14.68,14.69,14.67,14.69,629940.0
2016-05-25 12:55:00,14.69,14.7,14.68,14.7,445950.0,14.69,14.7,14.68,14.7,445950.0
2016-05-25 13:00:00,14.69,14.71,14.69,14.7,244365.0,14.69,14.71,14.69,14.7,244365.0
2016-05-25 13:05:00,14.7,14.71,14.68,14.69,272790.0,14.7,14.71,14.68,14.69,272790.0
2016-05-25 13:10:00,14.69,14.71,14.69,14.71,251970.0,14.69,14.71,14.69,14.71,251970.0
2016-05-25 13:15:00,14.71,14.75,14.7,14.74,572835.0,14.71,14.75,14.7,14.74,572835.0
2016-05-25 13:20:00,14.73,14.74,14.72,14.73,195180.0,14.73,14.74,14.72,14.73,195180.0
2016-05-25 13:25:00,14.73,14.75,14.73,14.74,341760.0,14.73,14.75,14.73,14.74,341760.0
2016-05-25 13:30:00,14.75,14.76,14.73,14.74,311610.0,14.75,14.76,14.73,14.74,311610.0
2016-05-25 13:35:00,14.74,14.75,14.7,14.71,304140.0,14.74,14.75,14.7,14.71,304140.0
2016-05-25 13:40:00,14.71,14.71,14.67,14.69,455880.0,14.71,14.71,14.67,14.69,455880.0
2016-05-25 13:45:00,14.69,14.69,14.68,14.69,214665.0,14.69,14.69,14.68,14.69,214665.0
2016-05-25 13:50:00,14.68,14.69,14.67,14.69,235125.0,14.68,14.69,14.67,14.69,235125.0
2016-05-25 13:55:00,14.69,14.72,14.69,14.72,161355.0,14.69,14.72,14.69,14.72,161355.0
2016-05-25 14:00:00,14.71,14.73,14.69,14.69,273390.0,14.71,14.73,14.69,14.69,273390.0
2016-05-25 14:05:00,14.69,14.71,14.69,14.7,331215.0,14.69,14.71,14.69,14.7,331215.0
2016-05-25 14:10:00,14.7,14.73,14.7,14.71,574350.0,14.7,14.73,14.7,14.71,574350.0
2016-05-25 14:15:00,14.72,14.72,14.69,14.71,345600.0,14.72,14.72,14.69,14.71,345600.0
2016-05-25 14:20:00,14.71,14.71,14.69,14.7,375990.0,14.71,14.71,14.69,14.7,375990.0
2016-05-25 14:25:00,14.69,14.7,14.67,14.68,227610.0,14.69,14.7,14.67,14.68,227610.0
2016-05-25 14:30:00,14.68,14.71,14.67,14.71,107565.0,14.68,14.71,14.67,14.71,107565.0
2016-05-25 14:35:00,14.71,14.72,14.7,14.71,241500.0,14.71,14.72,14.7,14.71,241500.0
2016-05-25 14:40:00,14.71,14.72,14.7,14.71,122850.0,14.71,14.72,14.7,14.71,122850.0
2016-05-25 14:45:00,14.71,14.73,14.68,14.68,437835.0,14.71,14.73,14.68,14.68,437835.0
2016-05-25 14:50:00,14.69,14.7,14.68,14.68,224385.0,14.69,14.7,14.68,14.68,224385.0
2016-05-25 14:55:00,14.68,14.68,14.64,14.65,531405.0,14.68,14.68,14.64,14.65,531405.0
2016-05-25 15:00:00,14.64,14.66,14.64,14.65,279945.0,14.64,14.66,14.64,14.65,279945.0
2016-05-25 15:05:00,14.64,14.66,14.64,14.66,292890.0,14.64,14.66,14.64,14.66,292890.0
2016-05-25 15:10:00,14.65,14.66,14.65,14.65,127875.0,14.65,14.66,14.65,14.65,127875.0
2016-05-25 15:15:00,14.66,14.66,14.63,14.64,559725.0,14.66,14.66,14.63,14.64,559725.0
2016-05-25 15:20:00,14.64,14.66,14.63,14.66,311295.0,14.64,14.66,14.63,14.66,311295.0
2016-05-25 15:25:00,14.66,14.68,14.65,14.68,208800.0,14.66,14.68,14.65,14.68,208800.0
2016-05-25 15:30:00,14.68,14.68,14.66,14.68,389730.0,14.68,14.68,14.66,14.68,389730.0
2016-05-25 15:35:00,14.68,14.68,14.65,14.66,428955.0,14.68,14.68,14.65,14.66,428955.0
2016-05-25 15:40:00,14.66,14.66,14.64,14.64,590805.0,14.66,14.66,14.64,14.64,590805.0
2016-05-25 15:45:00,14.64,14.64,14.62,14.63,871170.0,14.64,14.64,14.62,14.63,871170.0
2016-05-25 15:50:00,14.63,14.66,14.63,14.65,688410.0,14.63,14.66,14.63,14.65,688410.0
2016-05-25 15:55:00,14.66,14.66,14.63,14.64,1270545.0,14.66,14.66,14.63,14.64,1270545.0
2016-05-26 09:30:00,14.7,14.8,14.64,14.76,2098380.0,14.7,14.8,14.64,14.76,2098380.0
2016-05-26 09:35:00,14.75,14.8,14.62,14.71,1543425.0,14.75,14.8,14.62,14.71,1543425.0
2016-05-26 09:40:00,14.71,14.73,14.65,14.69,1173825.0,14.71,14.73,14.65,14.69,1173825.0
2016-05-26 09:45:00,14.69,14.72,14.64,14.67,901830.0,14.69,14.72,14.64,14.67,901830.0
2016-05-26 09:50:00,14.67,14.71,14.66,14.68,1206615.0,14.67,14.71,14.66,14.68,1206615.0
2016-05-26 09:55:00,14.67,14.68,14.6,14.63,975150.0,14.67,14.68,14.6,14.63,975150.0
2016-05-26 10:00:00,14.62,14.69,14.61,14.65,1058610.0,14.62,14.69,14.61,14.65,1058610.0
2016-05-26 10:05:00,14.66,14.67,14.62,14.65,1051305.0,14.66,14.67,14.62,14.65,1051305.0
2016-05-26 10:10:00,14.65,14.69,14.63,14.66,1117500.0,14.65,14.69,14.63,14.66,1117500.0
2016-05-26 10:15:00,14.66,14.74,14.65,14.72,1071660.0,14.66,14.74,14.65,14.72,1071660.0
2016-05-26 10:20:00,14.72,14.74,14.69,14.7,869325.0,14.72,14.74,14.69,14.7,869325.0
2016-05-26 10:25:00,14.7,14.76,14.7,14.76,693450.0,14.7,14.76,14.7,14.76,693450.0
2016-05-26 10:30:00,14.76,14.8,14.75,14.79,1682985.0,14.76,14.8,14.75,14.79,1682985.0
2016-05-26 10:35:00,14.79,14.82,14.76,14.8,1718895.0,14.79,14.82,14.76,14.8,1718895.0
2016-05-26 10:40:00,14.79,14.82,14.76,14.78,850650.0,14.79,14.82,14.76,14.78,850650.0
2016-05-26 10:45:00,14.77,14.79,14.73,14.76,904875.0,14.77,14.79,14.73,14.76,904875.0
2016-05-26 10:50:00,14.76,14.8,14.74,14.78,1105605.0,14.76,14.8,14.74,14.78,1105605.0
2016-05-26 10:55:00,14.77,14.8,14.77,14.77,276195.0,14.77,14.8,14.77,14.77,276195.0
2016-05-26 11:00:00,14.77,14.84,14.77,14.83,1000950.0,14.77,14.84,14.77,14.83,1000950.0
2016-05-26 11:05:00,14.83,14.84,14.8,14.82,497340.0,14.83,14.84,14.8,14.82,497340.0
2016-05-26 11:10:00,14.82,14.88,14.8,14.86,915570.0,14.82,14.88,14.8,14.86,915570.0
2016-05-26 11:15:00,14.86,14.88,14.84,14.88,1324890.0,14.86,14.88,14.84,14.88,1324890.0
2016-05-26 11:20:00,14.88,14.9,14.86,14.9,728805.0,14.88,14.9,14.86,14.9,728805.0
2016-05-26 11:25:00,14.9,14.91,14.88,14.9,657360.0,14.9,14.91,14.88,14.9,657360.0
2016-05-26 11:30:00,14.9,14.93,14.87,14.9,812475.0,14.9,14.93,14.87,14.9,812475.0
2016-05-26 11:35:00,14.89,14.91,14.88,14.89,292530.0,14.89,14.91,14.88,14.89,292530.0
2016-05-26 11:40:00,14.9,14.92,14.89,14.92,370905.0,14.9,14.92,14.89,14.92,370905.0
2016-05-26 11:45:00,14.92,14.94,14.91,14.92,824490.0,14.92,14.94,14.91,14.92,824490.0
2016-05-26 11:50:00,14.92,14.92,14.85,14.86,1077000.0,14.92,14.92,14.85,14.86,1077000.0
2016-05-26 11:55:00,14.85,14.9,14.85,14.89,562320.0,14.85,14.9,14.85,14.89,562320.0
2016-05-26 12:00:00,14.9,14.91,14.89,14.9,890760.0,14.9,14.91,14.89,14.9,890760.0
2016-05-26 12:05:00,14.9,14.91,14.89,14.89,633195.0,14.9,14.91,14.89,14.89,633195.0
2016-05-26 12:10:00,14.9,14.91,14.87,14.87,716820.0,14.9,14.91,14.87,14.87,716820.0
2016-05-26 12:15:00,14.86,14.88,14.85,14.86,243540.0,14.86,14.88,14.85,14.86,243540.0
2016-05-26 12:20:00,14.86,14.89,14.86,14.89,113055.0,14.86,14.89,14.86,14.89,113055.0
2016-05-26 12:25:00,14.89,14.89,14.87,14.87,181320.0,14.89,14.89,14.87,14.87,181320.0
2016-05-26 12:30:00,14.88,14.88,14.86,14.87,248805.0,14.88,14.88,14.86,14.87,248805.0
2016-05-26 12:35:00,14.87,14.89,14.86,14.88,391965.0,14.87,14.89,14.86,14.88,391965.0
2016-05-26 12:40:00,14.88,14.89,14.87,14.88,717015.0,14.88,14.89,14.87,14.88,717015.0
2016-05-26 12:45:00,14.88,14.89,14.87,14.89,226665.0,14.88,14.89,14.87,14.89,226665.0
2016-05-26 12:50:00,14.88,14.89,14.86,14.86,336000.0,14.88,14.89,14.86,14.86,336000.0
2016-05-26 12:55:00,14.86,14.87,14.84,14.87,323370.0,14.86,14.87,14.84,14.87,323370.0
2016-05-26 13:00:00,14.87,14.88,14.85,14.88,327345.0,14.87,14.88,14.85,14.88,327345.0
2016-05-26 13:05:00,14.86,14.88,14.85,14.87,134475.0,14.86,14.88,14.85,14.87,134475.0
2016-05-26 13:10:00,14.87,14.88,14.85,14.88,158025.0,14.87,14.88,14.85,14.88,158025.0
2016-05-26 13:15:00,14.87,14.89,14.87,14.87,243330.0,14.87,14.89,14.87,14.87,243330.0
2016-05-26 13:20:00,14.87,14.87,14.86,14.87,125190.0,14.87,14.87,14.86,14.87,125190.0
2016-05-26 13:25:00,14.87,14.88,14.86,14.87,122220.0,14.87,14.88,14.86,14.87,122220.0
2016-05-26 13:30:00,14.88,14.88,14.84,14.86,370635.0,14.88,14.88,14.84,14.86,370635.0
2016-05-26 13:35:00,14.86,14.87,14.84,14.86,87675.0,14.86,14.87,14.84,14.86,87675.0
2016-05-26 13:40:00,14.86,14.87,14.84,14.87,180945.0,14.86,14.87,14.84,14.87,180945.0
2016-05-26 13:45:00,14.87,14.87,14.85,14.85,175785.0,14.87,14.87,14.85,14.85,175785.0
2016-05-26 13:50:00,14.85,14.87,14.85,14.87,258465.0,14.85,14.87,14.85,14.87,258465.0
2016-05-26 13:55:00,14.87,14.87,14.85,14.86,264750.0,14.87,14.87,14.85,14.86,264750.0
2016-05-26 14:00:00,14.87,14.87,14.84,14.87,309090.0,14.87,14.87,14.84,14.87,309090.0
2016-05-26 14:05:00,14.87,14.89,14.86,14.88,412830.0,14.87,14.89,14.86,14.88,412830.0
2016-05-26 14:10:00,14.88,14.89,14.87,14.89,233595.0,14.88,14.89,14.87,14.89,233595.0
2016-05-26 14:15:00,14.89,14.93,14.89,14.92,818205.0,14.89,14.93,14.89,14.92,818205.0
2016-05-26 14:20:00,14.93,14.93,14.89,14.9,506460.0,14.93,14.93,14.89,14.9,506460.0
2016-05-26 14:25:00,14.91,14.91,14.89,14.91,274740.0,14.91,14.91,14.89,14.91,274740.0
2016-05-26 14:30:00,14.91,14.92,14.9,14.91,299985.0,14.91,14.92,14.9,14.91,299985.0
2016-05-26 14:35:00,14.9,14.91,14.89,14.9,176445.0,14.9,14.91,14.89,14.9,176445.0
2016-05-26 14:40:00,14.9,14.92,14.89,14.92,216120.0,14.9,14.92,14.89,14.92,216120.0
2016-05-26 14:45:00,14.92,14.96,14.92,14.94,600630.0,14.92,14.96,14.92,14.94,600630.0
2016-05-26 14:50:00,14.94,14.96,14.94,14.96,317430.0,14.94,14.96,14.94,14.96,317430.0
2016-05-26 14:55:00,14.96,14.96,14.93,14.95,509370.0,14.96,14.96,14.93,14.95,509370.0
2016-05-26 15:00:00,14.95,14.95,14.93,14.95,402090.0,14.95,14.95,14.93,14.95,402090.0
2016-05-26 15:05:00,14.95,14.98,14.95,14.98,509850.0,14.95,14.98,14.95,14.98,509850.0
2016-05-26 15:10:00,14.98,14.98,14.96,14.97,288960.0,14.98,14.98,14.96,14.97,288960.0
2016-05-26 15:15:00,14.97,14.98,14.97,14.98,408150.0,14.97,14.98,14.97,14.98,408150.0
2016-05-26 15:20:00,14.98,14.98,14.94,14.94,608790.0,14.98,14.98,14.94,14.94,608790.0
2016-05-26 15:25:00,14.94,14.95,14.92,14.93,564855.0,14.94,14.95,14.92,14.93,564855.0
2016-05-26 15:30:00,14.93,14.95,14.92,14.93,675255.0,14.93,14.95,14.92,14.93,675255.0
2016-05-26 15:35:00,14.93,14.96,14.93,14.95,411030.0,14.93,14.96,14.93,14.95,411030.0
2016-05-26 15:40:00,14.95,14.98,14.95,14.96,735285.0,14.95,14.98,14.95,14.96,735285.0
2016-05-26 15:45:00,14.96,14.97,14.95,14.97,675765.0,14.96,14.97,14.95,14.97,675765.0
2016-05-26 15:50:00,14.97,15.0,14.96,15.0,2190435.0,14.97,15.0,14.96,15.0,2190435.0
2016-05-26 15:55:00,15.0,15.02,14.99,15.01,3549090.0,15.0,15.02,14.99,15.01,3549090.0
2016-05-27 09:30:00,15.0,15.06,14.9,15.01,2454345.0,15.0,15.06,14.9,15.01,2454345.0
2016-05-27 09:35:00,15.01,15.04,14.94,14.96,1148280.0,15.01,15.04,14.94,14.96,1148280.0
2016-05-27 09:40:00,14.97,15.05,14.96,15.02,1426185.0,14.97,15.05,14.96,15.02,1426185.0
2016-05-27 09:45:00,15.02,15.03,14.99,15.01,908775.0,15.02,15.03,14.99,15.01,908775.0
2016-05-27 09:50:00,15.0,15.03,14.95,14.96,712410.0,15.0,15.03,14.95,14.96,712410.0
2016-05-27 09:55:00,14.96,14.99,14.92,14.96,828870.0,14.96,14.99,14.92,14.96,828870.0
2016-05-27 10:00:00,14.97,14.98,14.9,14.95,829065.0,14.97,14.98,14.9,14.95,829065.0
2016-05-27 10:05:00,14.95,14.96,14.82,14.85,1748895.0,14.95,14.96,14.82,14.85,1748895.0
2016-05-27 10:10:00,14.86,14.87,14.79,14.84,1654815.0,14.86,14.87,14.79,14.84,1654815.0
2016-05-27 10:15:00,14.85,14.86,14.78,14.81,1126320.0,14.85,14.86,14.78,14.81,1126320.0
2016-05-27 10:20:00,14.79,14.86,14.77,14.82,1073295.0,14.79,14.86,14.77,14.82,1073295.0
2016-05-27 10:25:00,14.82,14.84,14.81,14.83,295410.0,14.82,14.84,14.81,14.83,295410.0
2016-05-27 10:30:00,14.83,14.87,14.83,14.86,862680.0,14.83,14.87,14.83,14.86,862680.0
2016-05-27 10:35:00,14.86,14.86,14.8,14.8,538035.0,14.86,14.86,14.8,14.8,538035.0
2016-05-27 10:40:00,14.8,14.8,14.75,14.77,1316835.0,14.8,14.8,14.75,14.77,1316835.0
2016-05-27 10:45:00,14.79,14.8,14.76,14.79,584445.0,14.79,14.8,14.76,14.79,584445.0
2016-05-27 10:50:00,14.79,14.81,14.76,14.77,541440.0,14.79,14.81,14.76,14.77,541440.0
2016-05-27 10:55:00,14.77,14.77,14.72,14.75,1266345.0,14.77,14.77,14.72,14.75,1266345.0
2016-05-27 11:00:00,14.75,14.78,14.75,14.78,835935.0,14.75,14.78,14.75,14.78,835935.0
2016-05-27 11:05:00,14.77,14.77,14.73,14.74,434175.0,14.77,14.77,14.73,14.74,434175.0
2016-05-27 11:10:00,14.74,14.77,14.73,14.77,299805.0,14.74,14.77,14.73,14.77,299805.0
2016-05-27 11:15:00,14.76,14.77,14.74,14.75,514035.0,14.76,14.77,14.74,14.75,514035.0
2016-05-27 11:20:00,14.75,14.76,14.73,14.76,600600.0,14.75,14.76,14.73,14.76,600600.0
2016-05-27 11:25:00,14.76,14.79,14.75,14.78,315960.0,14.76,14.79,14.75,14.78,315960.0
2016-05-27 11:30:00,14.79,14.81,14.79,14.79,470850.0,14.79,14.81,14.79,14.79,470850.0
2016-05-27 11:35:00,14.79,14.8,14.78,14.78,344610.0,14.79,14.8,14.78,14.78,344610.0
2016-05-27 11:40:00,14.78,14.78,14.76,14.77,119520.0,14.78,14.78,14.76,14.77,119520.0
2016-05-27 11:45:00,14.77,14.78,14.76,14.77,236010.0,14.77,14.78,14.76,14.77,236010.0
2016-05-27 11:50:00,14.78,14.82,14.77,14.81,280530.0,14.78,14.82,14.77,14.81,280530.0
2016-05-27 11:55:00,14.81,14.84,14.81,14.83,415245.0,14.81,14.84,14.81,14.83,415245.0
2016-05-27 12:00:00,14.83,14.86,14.83,14.84,389370.0,14.83,14.86,14.83,14.84,389370.0
2016-05-27 12:05:00,14.84,14.86,14.83,14.83,332730.0,14.84,14.86,14.83,14.83,332730.0
2016-05-27 12:10:00,14.83,14.84,14.83,14.84,344670.0,14.83,14.84,14.83,14.84,344670.0
2016-05-27 12:15:00,14.84,14.86,14.84,14.86,220185.0,14.84,14.86,14.84,14.86,220185.0
2016-05-27 12:20:00,14.86,14.86,14.83,14.83,371310.0,14.86,14.86,14.83,14.83,371310.0
2016-05-27 12:25:00,14.83,14.85,14.83,14.84,232860.0,14.83,14.85,14.83,14.84,232860.0
2016-05-27 12:30:00,14.84,14.85,14.83,14.84,220035.0,14.84,14.85,14.83,14.84,220035.0
2016-05-27 12:35:00,14.83,14.86,14.83,14.86,303780.0,14.83,14.86,14.83,14.86,303780.0
2016-05-27 12:40:00,14.86,14.86,14.85,14.86,172905.0,14.86,14.86,14.85,14.86,172905.0
2016-05-27 12:45:00,14.86,14.87,14.85,14.85,176625.0,14.86,14.87,14.85,14.85,176625.0
2016-05-27 12:50:00,14.85,14.87,14.84,14.87,183270.0,14.85,14.87,14.84,14.87,183270.0
2016-05-27 12:55:00,14.87,14.87,14.85,14.86,127380.0,14.87,14.87,14.85,14.86,127380.0
2016-05-27 13:00:00,14.86,14.88,14.86,14.87,378840.0,14.86,14.88,14.86,14.87,378840.0
2016-05-27 13:05:00,14.87,14.88,14.86,14.88,264900.0,14.87,14.88,14.86,14.88,264900.0
2016-05-27 13:10:00,14.88,14.91,14.88,14.89,274590.0,14.88,14.91,14.88,14.89,274590.0
2016-05-27 13:15:00,14.89,14.91,14.89,14.9,256215.0,14.89,14.91,14.89,14.9,256215.0
2016-05-27 13:20:00,14.9,14.92,14.89,14.91,208125.0,14.9,14.92,14.89,14.91,208125.0
2016-05-27 13:25:00,14.91,14.94,14.91,14.93,363240.0,14.91,14.94,14.91,14.93,363240.0
2016-05-27 13:30:00,14.93,14.95,14.93,14.94,424170.0,14.93,14.95,14.93,14.94,424170.0
2016-05-27 13:35:00,14.94,14.96,14.91,14.92,889005.0,14.94,14.96,14.91,14.92,889005.0
2016-05-27 13:40:00,14.92,14.94,14.9,14.94,348720.0,14.92,14.94,14.9,14.94,348720.0
2016-05-27 13:45:00,14.94,14.96,14.93,14.94,473475.0,14.94,14.96,14.93,14.94,473475.0
2016-05-27 13:50:00,14.94,14.94,14.91,14.92,197325.0,14.94,14.94,14.91,14.92,197325.0
2016-05-27 13:55:00,14.92,14.92,14.89,14.89,402870.0,14.92,14.92,14.89,14.89,402870.0
2016-05-27 14:00:00,14.89,14.89,14.85,14.89,548820.0,14.89,14.89,14.85,14.89,548820.0
2016-05-27 14:05:00,14.89,14.89,14.86,14.88,393570.0,14.89,14.89,14.86,14.88,393570.0
2016-05-27 14:10:00,14.88,14.89,14.87,14.89,145740.0,14.88,14.89,14.87,14.89,145740.0
2016-05-27 14:15:00,14.89,14.9,14.89,14.9,298245.0,14.89,14.9,14.89,14.9,298245.0
2016-05-27 14:20:00,14.9,14.91,14.9,14.91,141945.0,14.9,14.91,14.9,14.91,141945.0
2016-05-27 14:25:00,14.91,14.93,14.9,14.91,168300.0,14.91,14.93,14.9,14.91,168300.0
2016-05-27 14:30:00,14.91,14.92,14.9,14.91,62475.0,14.91,14.92,14.9,14.91,62475.0
2016-05-27 14:35:00,14.92,14.92,14.87,14.89,260610.0,14.92,14.92,14.87,14.89,260610.0
2016-05-27 14:40:00,14.89,14.9,14.87,14.88,190035.0,14.89,14.9,14.87,14.88,190035.0
2016-05-27 14:45:00,14.88,14.89,14.86,14.89,119670.0,14.88,14.89,14.86,14.89,119670.0
2016-05-27 14:50:00,14.89,14.9,14.87,14.9,95220.0,14.89,14.9,14.87,14.9,95220.0
2016-05-27 14:55:00,14.89,14.9,14.87,14.87,401205.0,14.89,14.9,14.87,14.87,401205.0
2016-05-27 15:00:00,14.87,14.88,14.86,14.88,256290.0,14.87,14.88,14.86,14.88,256290.0
2016-05-27 15:05:00,14.87,14.89,14.87,14.87,148500.0,14.87,14.89,14.87,14.87,148500.0
2016-05-27 15:10:00,14.87,14.88,14.84,14.84,415110.0,14.87,14.88,14.84,14.84,415110.0
2016-05-27 15:15:00,14.84,14.85,14.83,14.84,394080.0,14.84,14.85,14.83,14.84,394080.0
2016-05-27 15:20:00,14.84,14.85,14.82,14.85,214245.0,14.84,14.85,14.82,14.85,214245.0
2016-05-27 15:25:00,14.84,14.87,14.83,14.86,277275.0,14.84,14.87,14.83,14.86,277275.0
2016-05-27 15:30:00,14.86,14.88,14.84,14.87,460755.0,14.86,14.88,14.84,14.87,460755.0
2016-05-27 15:35:00,14.88,14.89,14.87,14.88,398295.0,14.88,14.89,14.87,14.88,398295.0
2016-05-27 15:40:00,14.89,14.89,14.87,14.88,384210.0,14.89,14.89,14.87,14.88,384210.0
2016-05-27 15:45:00,14.88,14.89,14.87,14.89,624900.0,14.88,14.89,14.87,14.89,624900.0
2016-05-27 15:50:00,14.89,14.9,14.88,14.89,754815.0,14.89,14.9,14.88,14.89,754815.0
2016-05-27 15:55:00,14.89,14.89,14.86,14.86,2227095.0,14.89,14.89,14.86,14.86,2227095.0
2016-05-31 09:30:00,14.87,14.98,14.87,14.89,1327350.0,14.87,14.98,14.87,14.89,1327350.0
2016-05-31 09:35:00,14.88,14.93,14.87,14.92,645735.0,14.88,14.93,14.87,14.92,645735.0
2016-05-31 09:40:00,14.92,14.95,14.91,14.94,607770.0,14.92,14.95,14.91,14.94,607770.0
2016-05-31 09:45:00,14.92,14.97,14.89,14.96,432375.0,14.92,14.97,14.89,14.96,432375.0
2016-05-31 09:50:00,14.95,14.97,14.91,14.92,256035.0,14.95,14.97,14.91,14.92,256035.0
2016-05-31 09:55:00,14.92,14.94,14.83,14.84,530865.0,14.92,14.94,14.83,14.84,530865.0
2016-05-31 10:00:00,14.84,14.92,14.84,14.9,347490.0,14.84,14.92,14.84,14.9,347490.0
2016-05-31 10:05:00,14.9,14.93,14.89,14.91,205485.0,14.9,14.93,14.89,14.91,205485.0
2016-05-31 10:10:00,14.91,14.92,14.86,14.89,283590.0,14.91,14.92,14.86,14.89,283590.0
2016-05-31 10:15:00,14.89,14.89,14.85,14.86,267345.0,14.89,14.89,14.85,14.86,267345.0
2016-05-31 10:20:00,14.86,14.88,14.85,14.86,271845.0,14.86,14.88,14.85,14.86,271845.0
2016-05-31 10:25:00,14.88,14.88,14.86,14.86,211500.0,14.88,14.88,14.86,14.86,211500.0
2016-05-31 10:30:00,14.86,14.88,14.84,14.84,388485.0,14.86,14.88,14.84,14.84,388485.0
2016-05-31 10:35:00,14.84,14.85,14.78,14.79,675435.0,14.84,14.85,14.78,14.79,675435.0
2016-05-31 10:40:00,14.79,14.82,14.77,14.8,516285.0,14.79,14.82,14.77,14.8,516285.0
2016-05-31 10:45:00,14.8,14.83,14.78,14.83,249990.0,14.8,14.83,14.78,14.83,249990.0
2016-05-31 10:50:00,14.83,14.84,14.8,14.84,162540.0,14.83,14.84,14.8,14.84,162540.0
2016-05-31 10:55:00,14.85,14.85,14.81,14.82,182055.0,14.85,14.85,14.81,14.82,182055.0
2016-05-31 11:00:00,14.82,14.85,14.81,14.82,183240.0,14.82,14.85,14.81,14.82,183240.0
2016-05-31 11:05:00,14.83,14.84,14.82,14.84,120240.0,14.83,14.84,14.82,14.84,120240.0
2016-05-31 11:10:00,14.84,14.85,14.81,14.83,269070.0,14.84,14.85,14.81,14.83,269070.0
2016-05-31 11:15:00,14.83,14.86,14.83,14.85,186345.0,14.83,14.86,14.83,14.85,186345.0
2016-05-31 11:20:00,14.85,14.88,14.83,14.87,272835.0,14.85,14.88,14.83,14.87,272835.0
2016-05-31 11:25:00,14.87,14.88,14.86,14.88,209565.0,14.87,14.88,14.86,14.88,209565.0
2016-05-31 11:30:00,14.87,14.89,14.84,14.85,339630.0,14.87,14.89,14.84,14.85,339630.0
2016-05-31 11:35:00,14.85,14.87,14.85,14.87,150540.0,14.85,14.87,14.85,14.87,150540.0
2016-05-31 11:40:00,14.87,14.88,14.86,14.88,183240.0,14.87,14.88,14.86,14.88,183240.0
2016-05-31 11:45:00,14.88,14.88,14.87,14.87,102885.0,14.88,14.88,14.87,14.87,102885.0
2016-05-31 11:50:00,14.88,14.88,14.84,14.85,263910.0,14.88,14.88,14.84,14.85,263910.0
2016-05-31 11:55:00,14.85,14.85,14.8,14.82,390090.0,14.85,14.85,14.8,14.82,390090.0
2016-05-31 12:00:00,14.82,14.84,14.82,14.83,146625.0,14.82,14.84,14.82,14.83,146625.0
2016-05-31 12:05:00,14.84,14.84,14.82,14.82,92640.0,14.84,14.84,14.82,14.82,92640.0
2016-05-31 12:10:00,14.83,14.84,14.82,14.83,114300.0,14.83,14.84,14.82,14.83,114300.0
2016-05-31 12:15:00,14.84,14.85,14.83,14.83,129240.0,14.84,14.85,14.83,14.83,129240.0
2016-05-31 12:20:00,14.83,14.87,14.83,14.87,103815.0,14.83,14.87,14.83,14.87,103815.0
2016-05-31 12:25:00,14.86,14.87,14.85,14.86,181395.0,14.86,14.87,14.85,14.86,181395.0
2016-05-31 12:30:00,14.85,14.87,14.85,14.87,48315.0,14.85,14.87,14.85,14.87,48315.0
2016-05-31 12:35:00,14.87,14.88,14.86,14.86,174120.0,14.87,14.88,14.86,14.86,174120.0
2016-05-31 12:40:00,14.85,14.86,14.85,14.86,108000.0,14.85,14.86,14.85,14.86,108000.0
2016-05-31 12:45:00,14.85,14.85,14.84,14.85,329820.0,14.85,14.85,14.84,14.85,329820.0
2016-05-31 12:50:00,14.85,14.87,14.85,14.87,169590.0,14.85,14.87,14.85,14.87,169590.0
2016-05-31 12:55:00,14.87,14.87,14.85,14.85,240195.0,14.87,14.87,14.85,14.85,240195.0
2016-05-31 13:00:00,14.85,14.86,14.84,14.85,188445.0,14.85,14.86,14.84,14.85,188445.0
2016-05-31 13:05:00,14.85,14.85,14.83,14.83,188850.0,14.85,14.85,14.83,14.83,188850.0
2016-05-31 13:10:00,14.83,14.84,14.82,14.83,126750.0,14.83,14.84,14.82,14.83,126750.0
2016-05-31 13:15:00,14.83,14.83,14.83,14.83,153540.0,14.83,14.83,14.83,14.83,153540.0
2016-05-31 13:20:00,14.83,14.87,14.83,14.86,219720.0,14.83,14.87,14.83,14.86,219720.0
2016-05-31 13:25:00,14.86,14.86,14.83,14.83,154830.0,14.86,14.86,14.83,14.83,154830.0
2016-05-31 13:30:00,14.84,14.85,14.84,14.85,82275.0,14.84,14.85,14.84,14.85,82275.0
2016-05-31 13:35:00,14.85,14.85,14.83,14.83,105405.0,14.85,14.85,14.83,14.83,105405.0
2016-05-31 13:40:00,14.83,14.85,14.83,14.84,131760.0,14.83,14.85,14.83,14.84,131760.0
2016-05-31 13:45:00,14.84,14.85,14.83,14.84,131610.0,14.84,14.85,14.83,14.84,131610.0
2016-05-31 13:50:00,14.84,14.86,14.83,14.85,155535.0,14.84,14.86,14.83,14.85,155535.0
2016-05-31 13:55:00,14.85,14.86,14.84,14.86,114000.0,14.85,14.86,14.84,14.86,114000.0
2016-05-31 14:00:00,14.85,14.86,14.81,14.81,447720.0,14.85,14.86,14.81,14.81,447720.0
2016-05-31 14:05:00,14.82,14.84,14.81,14.82,188895.0,14.82,14.84,14.81,14.82,188895.0
2016-05-31 14:10:00,14.82,14.84,14.81,14.82,123435.0,14.82,14.84,14.81,14.82,123435.0
2016-05-31 14:15:00,14.82,14.83,14.8,14.81,209610.0,14.82,14.83,14.8,14.81,209610.0
2016-05-31 14:20:00,14.82,14.83,14.81,14.81,276030.0,14.82,14.83,14.81,14.81,276030.0
2016-05-31 14:25:00,14.81,14.83,14.81,14.82,163200.0,14.81,14.83,14.81,14.82,163200.0
2016-05-31 14:30:00,14.82,14.85,14.82,14.85,198330.0,14.82,14.85,14.82,14.85,198330.0
2016-05-31 14:35:00,14.84,14.84,14.82,14.84,127275.0,14.84,14.84,14.82,14.84,127275.0
2016-05-31 14:40:00,14.84,14.84,14.82,14.84,205635.0,14.84,14.84,14.82,14.84,205635.0
2016-05-31 14:45:00,14.83,14.84,14.79,14.82,411510.0,14.83,14.84,14.79,14.82,411510.0
2016-05-31 14:50:00,14.83,14.84,14.81,14.83,129495.0,14.83,14.84,14.81,14.83,129495.0
2016-05-31 14:55:00,14.82,14.83,14.82,14.83,130350.0,14.82,14.83,14.82,14.83,130350.0
2016-05-31 15:00:00,14.82,14.82,14.8,14.81,145440.0,14.82,14.82,14.8,14.81,145440.0
2016-05-31 15:05:00,14.81,14.83,14.8,14.81,344625.0,14.81,14.83,14.8,14.81,344625.0
2016-05-31 15:10:00,14.81,14.85,14.81,14.83,329955.0,14.81,14.85,14.81,14.83,329955.0
2016-05-31 15:15:00,14.83,14.83,14.82,14.82,520770.0,14.83,14.83,14.82,14.82,520770.0
2016-05-31 15:20:00,14.82,14.83,14.81,14.82,648255.0,14.82,14.83,14.81,14.82,648255.0
2016-05-31 15:25:00,14.82,14.83,14.81,14.82,441810.0,14.82,14.83,14.81,14.82,441810.0
2016-05-31 15:30:00,14.82,14.84,14.82,14.83,439950.0,14.82,14.84,14.82,14.83,439950.0
2016-05-31 15:35:00,14.83,14.84,14.82,14.82,451815.0,14.83,14.84,14.82,14.82,451815.0
2016-05-31 15:40:00,14.82,14.84,14.82,14.84,610140.0,14.82,14.84,14.82,14.84,610140.0
2016-05-31 15:45:00,14.84,14.87,14.84,14.87,690480.0,14.84,14.87,14.84,14.87,690480.0
2016-05-31 15:50:00,14.87,14.88,14.86,14.88,1202430.0,14.87,14.88,14.86,14.88,1202430.0
2016-05-31 15:55:00,14.88,14.89,14.87,14.88,1778700.0,14.88,14.89,14.87,14.88,1778700.0
2016-06-01 09:30:00,14.77,14.83,14.73,14.73,1898940.0,14.77,14.83,14.73,14.73,1898940.0
2016-06-01 09:35:00,14.74,14.74,14.61,14.62,1889415.0,14.74,14.74,14.61,14.62,1889415.0
2016-06-01 09:40:00,14.64,14.69,14.61,14.63,815070.0,14.64,14.69,14.61,14.63,815070.0
2016-06-01 09:45:00,14.62,14.64,14.55,14.58,1653330.0,14.62,14.64,14.55,14.58,1653330.0
2016-06-01 09:50:00,14.58,14.6,14.51,14.53,1459155.0,14.58,14.6,14.51,14.53,1459155.0
2016-06-01 09:55:00,14.54,14.54,14.46,14.47,1480485.0,14.54,14.54,14.46,14.47,1480485.0
2016-06-01 10:00:00,14.47,14.58,14.47,14.57,1254510.0,14.47,14.58,14.47,14.57,1254510.0
2016-06-01 10:05:00,14.58,14.6,14.56,14.59,934740.0,14.58,14.6,14.56,14.59,934740.0
2016-06-01 10:10:00,14.58,14.6,14.54,14.54,676845.0,14.58,14.6,14.54,14.54,676845.0
2016-06-01 10:15:00,14.53,14.54,14.51,14.52,629520.0,14.53,14.54,14.51,14.52,629520.0
2016-06-01 10:20:00,14.52,14.57,14.51,14.57,507555.0,14.52,14.57,14.51,14.57,507555.0
2016-06-01 10:25:00,14.56,14.57,14.54,14.54,299925.0,14.56,14.57,14.54,14.54,299925.0
2016-06-01 10:30:00,14.53,14.56,14.5,14.56,681420.0,14.53,14.56,14.5,14.56,681420.0
2016-06-01 10:35:00,14.56,14.57,14.53,14.54,562065.0,14.56,14.57,14.53,14.54,562065.0
2016-06-01 10:40:00,14.54,14.54,14.47,14.48,1530525.0,14.54,14.54,14.47,14.48,1530525.0
2016-06-01 10:45:00,14.48,14.49,14.46,14.47,1116525.0,14.48,14.49,14.46,14.47,1116525.0
2016-06-01 10:50:00,14.47,14.52,14.47,14.51,493080.0,14.47,14.52,14.47,14.51,493080.0
2016-06-01 10:55:00,14.51,14.52,14.49,14.51,379725.0,14.51,14.52,14.49,14.51,379725.0
2016-06-01 11:00:00,14.51,14.55,14.5,14.53,878925.0,14.51,14.55,14.5,14.53,878925.0
2016-06-01 11:05:00,14.53,14.56,14.53,14.56,502965.0,14.53,14.56,14.53,14.56,502965.0
2016-06-01 11:10:00,14.55,14.57,14.54,14.55,925845.0,14.55,14.57,14.54,14.55,925845.0
2016-06-01 11:15:00,14.55,14.57,14.53,14.56,387660.0,14.55,14.57,14.53,14.56,387660.0
2016-06-01 11:20:00,14.56,14.59,14.56,14.58,418290.0,14.56,14.59,14.56,14.58,418290.0
2016-06-01 11:25:00,14.57,14.58,14.56,14.57,266880.0,14.57,14.58,14.56,14.57,266880.0
2016-06-01 11:30:00,14.57,14.57,14.52,14.53,792645.0,14.57,14.57,14.52,14.53,792645.0
2016-06-01 11:35:00,14.54,14.58,14.54,14.58,286500.0,14.54,14.58,14.54,14.58,286500.0
2016-06-01 11:40:00,14.58,14.58,14.55,14.55,201135.0,14.58,14.58,14.55,14.55,201135.0
2016-06-01 11:45:00,14.55,14.55,14.52,14.53,380280.0,14.55,14.55,14.52,14.53,380280.0
2016-06-01 11:50:00,14.53,14.56,14.52,14.55,225900.0,14.53,14.56,14.52,14.55,225900.0
2016-06-01 11:55:00,14.55,14.56,14.54,14.56,152640.0,14.55,14.56,14.54,14.56,152640.0
2016-06-01 12:00:00,14.55,14.58,14.54,14.57,247035.0,14.55,14.58,14.54,14.57,247035.0
2016-06-01 12:05:00,14.56,14.61,14.56,14.61,399240.0,14.56,14.61,14.56,14.61,399240.0
2016-06-01 12:10:00,14.61,14.63,14.6,14.63,478140.0,14.61,14.63,14.6,14.63,478140.0
2016-06-01 12:15:00,14.63,14.65,14.62,14.64,571860.0,14.63,14.65,14.62,14.64,571860.0
2016-06-01 12:20:00,14.64,14.67,14.64,14.67,612870.0,14.64,14.67,14.64,14.67,612870.0
2016-06-01 12:25:00,14.66,14.67,14.62,14.64,252090.0,14.66,14.67,14.62,14.64,252090.0
2016-06-01 12:30:00,14.64,14.67,14.64,14.67,226305.0,14.64,14.67,14.64,14.67,226305.0
2016-06-01 12:35:00,14.67,14.68,14.63,14.65,467670.0,14.67,14.68,14.63,14.65,467670.0
2016-06-01 12:40:00,14.65,14.69,14.65,14.66,461850.0,14.65,14.69,14.65,14.66,461850.0
2016-06-01 12:45:00,14.67,14.7,14.66,14.66,354180.0,14.67,14.7,14.66,14.66,354180.0
2016-06-01 12:50:00,14.66,14.7,14.66,14.69,184815.0,14.66,14.7,14.66,14.69,184815.0
2016-06-01 12:55:00,14.69,14.72,14.69,14.72,198930.0,14.69,14.72,14.69,14.72,198930.0
2016-06-01 13:00:00,14.71,14.72,14.69,14.7,103500.0,14.71,14.72,14.69,14.7,103500.0
2016-06-01 13:05:00,14.69,14.71,14.67,14.7,204435.0,14.69,14.71,14.67,14.7,204435.0
2016-06-01 13:10:00,14.7,14.7,14.68,14.68,123255.0,14.7,14.7,14.68,14.68,123255.0
2016-06-01 13:15:00,14.68,14.7,14.68,14.7,118110.0,14.68,14.7,14.68,14.7,118110.0
2016-06-01 13:20:00,14.7,14.72,14.7,14.7,197715.0,14.7,14.72,14.7,14.7,197715.0
2016-06-01 13:25:00,14.7,14.71,14.69,14.69,191880.0,14.7,14.71,14.69,14.69,191880.0
2016-06-01 13:30:00,14.69,14.71,14.67,14.67,196845.0,14.69,14.71,14.67,14.67,196845.0
2016-06-01 13:35:00,14.67,14.68,14.64,14.64,282870.0,14.67,14.68,14.64,14.64,282870.0
2016-06-01 13:40:00,14.64,14.65,14.62,14.62,308490.0,14.64,14.65,14.62,14.62,308490.0
2016-06-01 13:45:00,14.62,14.64,14.62,14.63,178575.0,14.62,14.64,14.62,14.63,178575.0
2016-06-01 13:50:00,14.63,14.65,14.61,14.65,155730.0,14.63,14.65,14.61,14.65,155730.0
2016-06-01 13:55:00,14.65,14.65,14.63,14.64,113715.0,14.65,14.65,14.63,14.64,113715.0
2016-06-01 14:00:00,14.65,14.65,14.62,14.63,156090.0,14.65,14.65,14.62,14.63,156090.0
2016-06-01 14:05:00,14.64,14.65,14.63,14.63,105390.0,14.64,14.65,14.63,14.63,105390.0
2016-06-01 14:10:00,14.64,14.66,14.63,14.64,311850.0,14.64,14.66,14.63,14.64,311850.0
2016-06-01 14:15:00,14.64,14.65,14.62,14.62,389790.0,14.64,14.65,14.62,14.62,389790.0
2016-06-01 14:20:00,14.62,14.64,14.61,14.62,223560.0,14.62,14.64,14.61,14.62,223560.0
2016-06-01 14:25:00,14.62,14.62,14.58,14.62,239370.0,14.62,14.62,14.58,14.62,239370.0
2016-06-01 14:30:00,14.62,14.62,14.59,14.61,114465.0,14.62,14.62,14.59,14.61,114465.0
2016-06-01 14:35:00,14.61,14.61,14.58,14.59,119145.0,14.61,14.61,14.58,14.59,119145.0
2016-06-01 14:40:00,14.58,14.6,14.57,14.6,364395.0,14.58,14.6,14.57,14.6,364395.0
2016-06-01 14:45:00,14.6,14.62,14.59,14.62,173295.0,14.6,14.62,14.59,14.62,173295.0
2016-06-01 14:50:00,14.61,14.62,14.58,14.6,234345.0,14.61,14.62,14.58,14.6,234345.0
2016-06-01 14:55:00,14.6,14.61,14.58,14.6,154545.0,14.6,14.61,14.58,14.6,154545.0
2016-06-01 15:00:00,14.61,14.61,14.6,14.6,127800.0,14.61,14.61,14.6,14.6,127800.0
2016-06-01 15:05:00,14.6,14.62,14.6,14.6,162270.0,14.6,14.62,14.6,14.6,162270.0
2016-06-01 15:10:00,14.6,14.62,14.59,14.62,185610.0,14.6,14.62,14.59,14.62,185610.0
2016-06-01 15:15:00,14.62,14.64,14.61,14.64,200415.0,14.62,14.64,14.61,14.64,200415.0
2016-06-01 15:20:00,14.64,14.65,14.62,14.63,206535.0,14.64,14.65,14.62,14.63,206535.0
2016-06-01 15:25:00,14.63,14.64,14.6,14.61,282930.0,14.63,14.64,14.6,14.61,282930.0
2016-06-01 15:30:00,14.61,14.64,14.61,14.62,446250.0,14.61,14.64,14.61,14.62,446250.0
2016-06-01 15:35:00,14.62,14.66,14.62,14.65,429450.0,14.62,14.66,14.62,14.65,429450.0
2016-06-01 15:40:00,14.65,14.65,14.62,14.62,371565.0,14.65,14.65,14.62,14.62,371565.0
2016-06-01 15:45:00,14.63,14.64,14.61,14.63,550155.0,14.63,14.64,14.61,14.63,550155.0
2016-06-01 15:50:00,14.63,14.64,14.62,14.62,539415.0,14.63,14.64,14.62,14.62,539415.0
2016-06-01 15:55:00,14.62,14.65,14.62,14.63,1151220.0,14.62,14.65,14.62,14.63,1151220.0
2016-06-02 09:30:00,14.64,14.64,14.54,14.56,965640.0,14.64,14.64,14.54,14.56,965640.0
2016-06-02 09:35:00,14.57,14.59,14.54,14.57,569850.0,14.57,14.59,14.54,14.57,569850.0
2016-06-02 09:40:00,14.57,14.66,14.57,14.62,556935.0,14.57,14.66,14.57,14.62,556935.0
2016-06-02 09:45:00,14.63,14.63,14.57,14.57,419490.0,14.63,14.63,14.57,14.57,419490.0
2016-06-02 09:50:00,14.56,14.58,14.49,14.54,575040.0,14.56,14.58,14.49,14.54,575040.0
2016-06-02 09:55:00,14.56,14.6,14.56,14.56,195795.0,14.56,14.6,14.56,14.56,195795.0
2016-06-02 10:00:00,14.57,14.63,14.57,14.62,436665.0,14.57,14.63,14.57,14.62,436665.0
2016-06-02 10:05:00,14.61,14.62,14.57,14.59,420915.0,14.61,14.62,14.57,14.59,420915.0
2016-06-02 10:10:00,14.58,14.58,14.52,14.53,859920.0,14.58,14.58,14.52,14.53,859920.0
2016-06-02 10:15:00,14.51,14.53,14.48,14.49,926355.0,14.51,14.53,14.48,14.49,926355.0
2016-06-02 10:20:00,14.49,14.55,14.47,14.51,749550.0,14.49,14.55,14.47,14.51,749550.0
2016-06-02 10:25:00,14.52,14.52,14.49,14.51,374505.0,14.52,14.52,14.49,14.51,374505.0
2016-06-02 10:30:00,14.51,14.56,14.5,14.52,597885.0,14.51,14.56,14.5,14.52,597885.0
2016-06-02 10:35:00,14.53,14.55,14.52,14.53,274740.0,14.53,14.55,14.52,14.53,274740.0
2016-06-02 10:40:00,14.53,14.54,14.5,14.51,183735.0,14.53,14.54,14.5,14.51,183735.0
2016-06-02 10:45:00,14.51,14.54,14.51,14.53,146940.0,14.51,14.54,14.51,14.53,146940.0
2016-06-02 10:50:00,14.53,14.56,14.53,14.56,400575.0,14.53,14.56,14.53,14.56,400575.0
2016-06-02 10:55:00,14.56,14.57,14.54,14.55,394230.0,14.56,14.57,14.54,14.55,394230.0
2016-06-02 11:00:00,14.57,14.58,14.54,14.57,385710.0,14.57,14.58,14.54,14.57,385710.0
2016-06-02 11:05:00,14.57,14.59,14.56,14.57,276150.0,14.57,14.59,14.56,14.57,276150.0
2016-06-02 11:10:00,14.57,14.58,14.56,14.58,134220.0,14.57,14.58,14.56,14.58,134220.0
2016-06-02 11:15:00,14.57,14.6,14.55,14.55,480435.0,14.57,14.6,14.55,14.55,480435.0
2016-06-02 11:20:00,14.56,14.56,14.51,14.52,626700.0,14.56,14.56,14.51,14.52,626700.0
2016-06-02 11:25:00,14.51,14.53,14.51,14.53,531330.0,14.51,14.53,14.51,14.53,531330.0
2016-06-02 11:30:00,14.53,14.55,14.52,14.53,399420.0,14.53,14.55,14.52,14.53,399420.0
2016-06-02 11:35:00,14.53,14.55,14.53,14.55,154290.0,14.53,14.55,14.53,14.55,154290.0
2016-06-02 11:40:00,14.55,14.56,14.55,14.56,88800.0,14.55,14.56,14.55,14.56,88800.0
2016-06-02 11:45:00,14.57,14.57,14.54,14.55,135600.0,14.57,14.57,14.54,14.55,135600.0
2016-06-02 11:50:00,14.55,14.57,14.54,14.57,172410.0,14.55,14.57,14.54,14.57,172410.0
2016-06-02 11:55:00,14.57,14.58,14.55,14.57,136935.0,14.57,14.58,14.55,14.57,136935.0
2016-06-02 12:00:00,14.56,14.56,14.55,14.55,104385.0,14.56,14.56,14.55,14.55,104385.0
2016-06-02 12:05:00,14.55,14.56,14.52,14.53,231735.0,14.55,14.56,14.52,14.53,231735.0
2016-06-02 12:10:00,14.53,14.54,14.52,14.52,186630.0,14.53,14.54,14.52,14.52,186630.0
2016-06-02 12:15:00,14.53,14.53,14.51,14.52,156270.0,14.53,14.53,14.51,14.52,156270.0
2016-06-02 12:20:00,14.52,14.54,14.52,14.53,110775.0,14.52,14.54,14.52,14.53,110775.0
2016-06-02 12:25:00,14.53,14.54,14.52,14.52,56955.0,14.53,14.54,14.52,14.52,56955.0
2016-06-02 12:30:00,14.52,14.53,14.51,14.52,188805.0,14.52,14.53,14.51,14.52,188805.0
2016-06-02 12:35:00,14.52,14.54,14.52,14.53,182835.0,14.52,14.54,14.52,14.53,182835.0
2016-06-02 12:40:00,14.53,14.54,14.51,14.52,157785.0,14.53,14.54,14.51,14.52,157785.0
2016-06-02 12:45:00,14.53,14.53,14.52,14.53,180270.0,14.53,14.53,14.52,14.53,180270.0
2016-06-02 12:50:00,14.52,14.54,14.52,14.53,157905.0,14.52,14.54,14.52,14.53,157905.0
2016-06-02 12:55:00,14.54,14.56,14.54,14.55,221265.0,14.54,14.56,14.54,14.55,221265.0
2016-06-02 13:00:00,14.55,14.57,14.55,14.57,247620.0,14.55,14.57,14.55,14.57,247620.0
2016-06-02 13:05:00,14.57,14.58,14.56,14.58,153615.0,14.57,14.58,14.56,14.58,153615.0
2016-06-02 13:10:00,14.58,14.59,14.57,14.58,315600.0,14.58,14.59,14.57,14.58,315600.0
2016-06-02 13:15:00,14.58,14.61,14.58,14.61,396030.0,14.58,14.61,14.58,14.61,396030.0
2016-06-02 13:20:00,14.61,14.61,14.58,14.59,228435.0,14.61,14.61,14.58,14.59,228435.0
2016-06-02 13:25:00,14.6,14.61,14.59,14.59,107805.0,14.6,14.61,14.59,14.59,107805.0
2016-06-02 13:30:00,14.59,14.6,14.58,14.59,335835.0,14.59,14.6,14.58,14.59,335835.0
2016-06-02 13:35:00,14.59,14.61,14.58,14.61,128475.0,14.59,14.61,14.58,14.61,128475.0
2016-06-02 13:40:00,14.6,14.61,14.59,14.61,209730.0,14.6,14.61,14.59,14.61,209730.0
2016-06-02 13:45:00,14.6,14.62,14.59,14.6,215085.0,14.6,14.62,14.59,14.6,215085.0
2016-06-02 13:50:00,14.6,14.61,14.6,14.61,107775.0,14.6,14.61,14.6,14.61,107775.0
2016-06-02 13:55:00,14.61,14.62,14.59,14.6,188265.0,14.61,14.62,14.59,14.6,188265.0
2016-06-02 14:00:00,14.6,14.61,14.59,14.6,271650.0,14.6,14.61,14.59,14.6,271650.0
2016-06-02 14:05:00,14.6,14.62,14.6,14.62,103440.0,14.6,14.62,14.6,14.62,103440.0
2016-06-02 14:10:00,14.62,14.63,14.61,14.61,178920.0,14.62,14.63,14.61,14.61,178920.0
2016-06-02 14:15:00,14.61,14.63,14.61,14.63,251040.0,14.61,14.63,14.61,14.63,251040.0
2016-06-02 14:20:00,14.63,14.65,14.62,14.64,288525.0,14.63,14.65,14.62,14.64,288525.0
2016-06-02 14:25:00,14.64,14.65,14.62,14.62,196050.0,14.64,14.65,14.62,14.62,196050.0
2016-06-02 14:30:00,14.62,14.63,14.62,14.63,122700.0,14.62,14.63,14.62,14.63,122700.0
2016-06-02 14:35:00,14.63,14.65,14.63,14.64,258855.0,14.63,14.65,14.63,14.64,258855.0
2016-06-02 14:40:00,14.63,14.64,14.61,14.61,247695.0,14.63,14.64,14.61,14.61,247695.0
2016-06-02 14:45:00,14.62,14.63,14.61,14.62,39750.0,14.62,14.63,14.61,14.62,39750.0
2016-06-02 14:50:00,14.63,14.64,14.62,14.63,285900.0,14.63,14.64,14.62,14.63,285900.0
2016-06-02 14:55:00,14.63,14.63,14.61,14.61,109755.0,14.63,14.63,14.61,14.61,109755.0
2016-06-02 15:00:00,14.62,14.64,14.62,14.64,90045.0,14.62,14.64,14.62,14.64,90045.0
2016-06-02 15:05:00,14.64,14.64,14.61,14.61,117375.0,14.64,14.64,14.61,14.61,117375.0
2016-06-02 15:10:00,14.62,14.63,14.58,14.58,324120.0,14.62,14.63,14.58,14.58,324120.0
2016-06-02 15:15:00,14.58,14.6,14.56,14.57,239220.0,14.58,14.6,14.56,14.57,239220.0
2016-06-02 15:20:00,14.56,14.58,14.56,14.58,159750.0,14.56,14.58,14.56,14.58,159750.0
2016-06-02 15:25:00,14.57,14.58,14.56,14.58,226365.0,14.57,14.58,14.56,14.58,226365.0
2016-06-02 15:30:00,14.57,14.6,14.57,14.6,195615.0,14.57,14.6,14.57,14.6,195615.0
2016-06-02 15:35:00,14.6,14.62,14.6,14.61,152115.0,14.6,14.62,14.6,14.61,152115.0
2016-06-02 15:40:00,14.61,14.61,14.58,14.58,289980.0,14.61,14.61,14.58,14.58,289980.0
2016-06-02 15:45:00,14.58,14.58,14.55,14.56,337095.0,14.58,14.58,14.55,14.56,337095.0
2016-06-02 15:50:00,14.57,14.6,14.57,14.6,580905.0,14.57,14.6,14.57,14.6,580905.0
2016-06-02 15:55:00,14.6,14.6,14.57,14.6,1132785.0,14.6,14.6,14.57,14.6,1132785.0
2016-06-03 09:30:00,14.67,14.74,14.64,14.69,1949055.0,14.67,14.74,14.64,14.69,1949055.0
2016-06-03 09:35:00,14.7,14.71,14.64,14.64,680715.0,14.7,14.71,14.64,14.64,680715.0
2016-06-03 09:40:00,14.65,14.72,14.64,14.71,684090.0,14.65,14.72,14.64,14.71,684090.0
2016-06-03 09:45:00,14.72,14.8,14.7,14.75,1315020.0,14.72,14.8,14.7,14.75,1315020.0
2016-06-03 09:50:00,14.74,14.79,14.73,14.74,710640.0,14.74,14.79,14.73,14.74,710640.0
2016-06-03 09:55:00,14.74,14.77,14.72,14.76,440580.0,14.74,14.77,14.72,14.76,440580.0
2016-06-03 10:00:00,14.75,14.75,14.67,14.69,437145.0,14.75,14.75,14.67,14.69,437145.0
2016-06-03 10:05:00,14.69,14.69,14.6,14.6,919305.0,14.69,14.69,14.6,14.6,919305.0
2016-06-03 10:10:00,14.6,14.65,14.59,14.64,352155.0,14.6,14.65,14.59,14.64,352155.0
2016-06-03 10:15:00,14.63,14.65,14.58,14.6,512580.0,14.63,14.65,14.58,14.6,512580.0
2016-06-03 10:20:00,14.6,14.62,14.56,14.59,625515.0,14.6,14.62,14.56,14.59,625515.0
2016-06-03 10:25:00,14.59,14.62,14.58,14.6,476385.0,14.59,14.62,14.58,14.6,476385.0
2016-06-03 10:30:00,14.6,14.65,14.59,14.64,329040.0,14.6,14.65,14.59,14.64,329040.0
2016-06-03 10:35:00,14.64,14.65,14.61,14.64,187080.0,14.64,14.65,14.61,14.64,187080.0
2016-06-03 10:40:00,14.64,14.64,14.6,14.62,261750.0,14.64,14.64,14.6,14.62,261750.0
2016-06-03 10:45:00,14.62,14.64,14.6,14.62,258465.0,14.62,14.64,14.6,14.62,258465.0
2016-06-03 10:50:00,14.62,14.64,14.6,14.6,219570.0,14.62,14.64,14.6,14.6,219570.0
2016-06-03 10:55:00,14.6,14.62,14.58,14.6,501150.0,14.6,14.62,14.58,14.6,501150.0
2016-06-03 11:00:00,14.6,14.61,14.57,14.59,256020.0,14.6,14.61,14.57,14.59,256020.0
2016-06-03 11:05:00,14.59,14.62,14.58,14.58,459720.0,14.59,14.62,14.58,14.58,459720.0
2016-06-03 11:10:00,14.57,14.59,14.54,14.55,321480.0,14.57,14.59,14.54,14.55,321480.0
2016-06-03 11:15:00,14.55,14.59,14.55,14.58,297135.0,14.55,14.59,14.55,14.58,297135.0
2016-06-03 11:20:00,14.58,14.59,14.56,14.56,206580.0,14.58,14.59,14.56,14.56,206580.0
2016-06-03 11:25:00,14.56,14.57,14.55,14.56,150330.0,14.56,14.57,14.55,14.56,150330.0
2016-06-03 11:30:00,14.56,14.6,14.56,14.59,204045.0,14.56,14.6,14.56,14.59,204045.0
2016-06-03 11:35:00,14.59,14.59,14.55,14.59,155835.0,14.59,14.59,14.55,14.59,155835.0
2016-06-03 11:40:00,14.59,14.6,14.56,14.58,132105.0,14.59,14.6,14.56,14.58,132105.0
2016-06-03 11:45:00,14.58,14.59,14.57,14.58,292710.0,14.58,14.59,14.57,14.58,292710.0
2016-06-03 11:50:00,14.58,14.59,14.58,14.59,213975.0,14.58,14.59,14.58,14.59,213975.0
2016-06-03 11:55:00,14.58,14.59,14.57,14.58,282915.0,14.58,14.59,14.57,14.58,282915.0
2016-06-03 12:00:00,14.59,14.6,14.58,14.59,264390.0,14.59,14.6,14.58,14.59,264390.0
2016-06-03 12:05:00,14.59,14.59,14.58,14.58,83445.0,14.59,14.59,14.58,14.58,83445.0
2016-06-03 12:10:00,14.58,14.59,14.57,14.59,154200.0,14.58,14.59,14.57,14.59,154200.0
2016-06-03 12:15:00,14.59,14.59,14.56,14.56,299055.0,14.59,14.59,14.56,14.56,299055.0
2016-06-03 12:20:00,14.57,14.59,14.56,14.59,164895.0,14.57,14.59,14.56,14.59,164895.0
2016-06-03 12:25:00,14.58,14.59,14.57,14.58,133230.0,14.58,14.59,14.57,14.58,133230.0
2016-06-03 12:30:00,14.57,14.59,14.56,14.57,161445.0,14.57,14.59,14.56,14.57,161445.0
2016-06-03 12:35:00,14.57,14.58,14.55,14.56,178365.0,14.57,14.58,14.55,14.56,178365.0
2016-06-03 12:40:00,14.57,14.58,14.56,14.57,82860.0,14.57,14.58,14.56,14.57,82860.0
2016-06-03 12:45:00,14.57,14.58,14.56,14.57,141810.0,14.57,14.58,14.56,14.57,141810.0
2016-06-03 12:50:00,14.56,14.59,14.56,14.57,250260.0,14.56,14.59,14.56,14.57,250260.0
2016-06-03 12:55:00,14.57,14.58,14.55,14.56,103740.0,14.57,14.58,14.55,14.56,103740.0
2016-06-03 13:00:00,14.57,14.58,14.56,14.58,99360.0,14.57,14.58,14.56,14.58,99360.0
2016-06-03 13:05:00,14.58,14.59,14.57,14.59,91560.0,14.58,14.59,14.57,14.59,91560.0
2016-06-03 13:10:00,14.59,14.61,14.59,14.6,243645.0,14.59,14.61,14.59,14.6,243645.0
2016-06-03 13:15:00,14.6,14.6,14.58,14.6,68640.0,14.6,14.6,14.58,14.6,68640.0
2016-06-03 13:20:00,14.6,14.6,14.58,14.58,128925.0,14.6,14.6,14.58,14.58,128925.0
2016-06-03 13:25:00,14.58,14.58,14.55,14.55,358215.0,14.58,14.58,14.55,14.55,358215.0
2016-06-03 13:30:00,14.55,14.56,14.55,14.55,103320.0,14.55,14.56,14.55,14.55,103320.0
2016-06-03 13:35:00,14.55,14.57,14.53,14.55,479100.0,14.55,14.57,14.53,14.55,479100.0
2016-06-03 13:40:00,14.55,14.58,14.55,14.58,103455.0,14.55,14.58,14.55,14.58,103455.0
2016-06-03 13:45:00,14.57,14.58,14.57,14.57,77850.0,14.57,14.58,14.57,14.57,77850.0
2016-06-03 13:50:00,14.58,14.59,14.57,14.58,40620.0,14.58,14.59,14.57,14.58,40620.0
2016-06-03 13:55:00,14.58,14.59,14.58,14.59,166770.0,14.58,14.59,14.58,14.59,166770.0
2016-06-03 14:00:00,14.59,14.59,14.57,14.59,120690.0,14.59,14.59,14.57,14.59,120690.0
2016-06-03 14:05:00,14.58,14.58,14.57,14.58,58980.0,14.58,14.58,14.57,14.58,58980.0
2016-06-03 14:10:00,14.58,14.59,14.57,14.58,210405.0,14.58,14.59,14.57,14.58,210405.0
2016-06-03 14:15:00,14.58,14.58,14.57,14.58,103110.0,14.58,14.58,14.57,14.58,103110.0
2016-06-03 14:20:00,14.58,14.58,14.56,14.56,68250.0,14.58,14.58,14.56,14.56,68250.0
2016-06-03 14:25:00,14.57,14.59,14.57,14.58,105480.0,14.57,14.59,14.57,14.58,105480.0
2016-06-03 14:30:00,14.58,14.58,14.56,14.58,144405.0,14.58,14.58,14.56,14.58,144405.0
2016-06-03 14:35:00,14.58,14.6,14.56,14.57,767730.0,14.58,14.6,14.56,14.57,767730.0
2016-06-03 14:40:00,14.56,14.59,14.56,14.58,354975.0,14.56,14.59,14.56,14.58,354975.0
2016-06-03 14:45:00,14.58,14.58,14.55,14.58,404685.0,14.58,14.58,14.55,14.58,404685.0
2016-06-03 14:50:00,14.57,14.62,14.57,14.62,740595.0,14.57,14.62,14.57,14.62,740595.0
2016-06-03 14:55:00,14.62,14.63,14.59,14.59,479700.0,14.62,14.63,14.59,14.59,479700.0
2016-06-03 15:00:00,14.59,14.6,14.58,14.6,175830.0,14.59,14.6,14.58,14.6,175830.0
2016-06-03 15:05:00,14.6,14.63,14.59,14.62,800235.0,14.6,14.63,14.59,14.62,800235.0
2016-06-03 15:10:00,14.62,14.63,14.62,14.63,185565.0,14.62,14.63,14.62,14.63,185565.0
2016-06-03 15:15:00,14.63,14.64,14.63,14.63,389295.0,14.63,14.64,14.63,14.63,389295.0
2016-06-03 15:20:00,14.63,14.64,14.62,14.62,409830.0,14.63,14.64,14.62,14.62,409830.0
2016-06-03 15:25:00,14.63,14.63,14.6,14.61,303045.0,14.63,14.63,14.6,14.61,303045.0
2016-06-03 15:30:00,14.61,14.62,14.6,14.61,254715.0,14.61,14.62,14.6,14.61,254715.0
2016-06-03 15:35:00,14.62,14.63,14.61,14.63,550920.0,14.62,14.63,14.61,14.63,550920.0
2016-06-03 15:40:00,14.63,14.63,14.61,14.61,448515.0,14.63,14.63,14.61,14.61,448515.0
2016-06-03 15:45:00,14.61,14.62,14.6,14.61,766530.0,14.61,14.62,14.6,14.61,766530.0
2016-06-03 15:50:00,14.61,14.62,14.6,14.61,573225.0,14.61,14.62,14.6,14.61,573225.0
2016-06-03 15:55:00,14.61,14.62,14.58,14.6,1409250.0,14.61,14.62,14.58,14.6,1409250.0
2016-06-06 09:30:00,14.54,14.62,14.42,14.44,3072390.0,14.54,14.62,14.42,14.44,3072390.0
2016-06-06 09:35:00,14.44,14.49,14.36,14.38,1381455.0,14.44,14.49,14.36,14.38,1381455.0
2016-06-06 09:40:00,14.37,14.45,14.37,14.45,1097445.0,14.37,14.45,14.37,14.45,1097445.0
2016-06-06 09:45:00,14.45,14.47,14.41,14.41,967305.0,14.45,14.47,14.41,14.41,967305.0
2016-06-06 09:50:00,14.41,14.46,14.39,14.44,804030.0,14.41,14.46,14.39,14.44,804030.0
2016-06-06 09:55:00,14.44,14.51,14.43,14.5,589155.0,14.44,14.51,14.43,14.5,589155.0
2016-06-06 10:00:00,14.49,14.5,14.43,14.46,469095.0,14.49,14.5,14.43,14.46,469095.0
2016-06-06 10:05:00,14.46,14.51,14.45,14.5,370710.0,14.46,14.51,14.45,14.5,370710.0
2016-06-06 10:10:00,14.48,14.51,14.48,14.51,341505.0,14.48,14.51,14.48,14.51,341505.0
2016-06-06 10:15:00,14.51,14.55,14.51,14.55,717720.0,14.51,14.55,14.51,14.55,717720.0
2016-06-06 10:20:00,14.55,14.58,14.54,14.57,285750.0,14.55,14.58,14.54,14.57,285750.0
2016-06-06 10:25:00,14.57,14.58,14.54,14.55,284505.0,14.57,14.58,14.54,14.55,284505.0
2016-06-06 10:30:00,14.55,14.59,14.55,14.57,158055.0,14.55,14.59,14.55,14.57,158055.0
2016-06-06 10:35:00,14.57,14.58,14.53,14.54,306765.0,14.57,14.58,14.53,14.54,306765.0
2016-06-06 10:40:00,14.54,14.56,14.52,14.55,270975.0,14.54,14.56,14.52,14.55,270975.0
2016-06-06 10:45:00,14.55,14.57,14.55,14.57,138825.0,14.55,14.57,14.55,14.57,138825.0
2016-06-06 10:50:00,14.57,14.58,14.57,14.58,151260.0,14.57,14.58,14.57,14.58,151260.0
2016-06-06 10:55:00,14.57,14.59,14.57,14.57,340995.0,14.57,14.59,14.57,14.57,340995.0
2016-06-06 11:00:00,14.58,14.59,14.56,14.59,434505.0,14.58,14.59,14.56,14.59,434505.0
2016-06-06 11:05:00,14.59,14.61,14.59,14.6,562470.0,14.59,14.61,14.59,14.6,562470.0
2016-06-06 11:10:00,14.6,14.61,14.59,14.6,203295.0,14.6,14.61,14.59,14.6,203295.0
2016-06-06 11:15:00,14.61,14.63,14.61,14.63,232500.0,14.61,14.63,14.61,14.63,232500.0
2016-06-06 11:20:00,14.62,14.65,14.6,14.61,465315.0,14.62,14.65,14.6,14.61,465315.0
2016-06-06 11:25:00,14.61,14.65,14.6,14.63,343020.0,14.61,14.65,14.6,14.63,343020.0
2016-06-06 11:30:00,14.63,14.66,14.63,14.66,579360.0,14.63,14.66,14.63,14.66,579360.0
2016-06-06 11:35:00,14.66,14.67,14.64,14.67,353220.0,14.66,14.67,14.64,14.67,353220.0
2016-06-06 11:40:00,14.67,14.67,14.64,14.65,218955.0,14.67,14.67,14.64,14.65,218955.0
2016-06-06 11:45:00,14.66,14.66,14.64,14.66,258690.0,14.66,14.66,14.64,14.66,258690.0
2016-06-06 11:50:00,14.65,14.67,14.65,14.66,241365.0,14.65,14.67,14.65,14.66,241365.0
2016-06-06 11:55:00,14.66,14.66,14.63,14.63,445080.0,14.66,14.66,14.63,14.63,445080.0
2016-06-06 12:00:00,14.63,14.66,14.62,14.66,355065.0,14.63,14.66,14.62,14.66,355065.0
2016-06-06 12:05:00,14.65,14.67,14.65,14.65,367230.0,14.65,14.67,14.65,14.65,367230.0
2016-06-06 12:10:00,14.66,14.66,14.64,14.65,142200.0,14.66,14.66,14.64,14.65,142200.0
2016-06-06 12:15:00,14.65,14.65,14.61,14.62,184950.0,14.65,14.65,14.61,14.62,184950.0
2016-06-06 12:20:00,14.63,14.64,14.62,14.63,210315.0,14.63,14.64,14.62,14.63,210315.0
2016-06-06 12:25:00,14.64,14.65,14.62,14.65,229110.0,14.64,14.65,14.62,14.65,229110.0
2016-06-06 12:30:00,14.64,14.66,14.63,14.65,101640.0,14.64,14.66,14.63,14.65,101640.0
2016-06-06 12:35:00,14.66,14.66,14.63,14.64,80220.0,14.66,14.66,14.63,14.64,80220.0
2016-06-06 12:40:00,14.63,14.66,14.61,14.66,208845.0,14.63,14.66,14.61,14.66,208845.0
2016-06-06 12:45:00,14.66,14.66,14.62,14.62,163935.0,14.66,14.66,14.62,14.62,163935.0
2016-06-06 12:50:00,14.62,14.63,14.57,14.59,221700.0,14.62,14.63,14.57,14.59,221700.0
2016-06-06 12:55:00,14.58,14.6,14.57,14.6,221460.0,14.58,14.6,14.57,14.6,221460.0
2016-06-06 13:00:00,14.6,14.62,14.59,14.6,124830.0,14.6,14.62,14.59,14.6,124830.0
2016-06-06 13:05:00,14.61,14.63,14.61,14.62,169515.0,14.61,14.63,14.61,14.62,169515.0
2016-06-06 13:10:00,14.63,14.66,14.63,14.66,87750.0,14.63,14.66,14.63,14.66,87750.0
2016-06-06 13:15:00,14.65,14.67,14.65,14.66,197115.0,14.65,14.67,14.65,14.66,197115.0
2016-06-06 13:20:00,14.65,14.67,14.64,14.65,162105.0,14.65,14.67,14.64,14.65,162105.0
2016-06-06 13:25:00,14.66,14.67,14.66,14.66,343845.0,14.66,14.67,14.66,14.66,343845.0
2016-06-06 13:30:00,14.66,14.67,14.66,14.67,103740.0,14.66,14.67,14.66,14.67,103740.0
2016-06-06 13:35:00,14.67,14.67,14.65,14.66,64530.0,14.67,14.67,14.65,14.66,64530.0
2016-06-06 13:40:00,14.67,14.69,14.66,14.69,277455.0,14.67,14.69,14.66,14.69,277455.0
2016-06-06 13:45:00,14.69,14.71,14.68,14.7,260775.0,14.69,14.71,14.68,14.7,260775.0
2016-06-06 13:50:00,14.7,14.73,14.7,14.7,354465.0,14.7,14.73,14.7,14.7,354465.0
2016-06-06 13:55:00,14.7,14.72,14.69,14.72,228705.0,14.7,14.72,14.69,14.72,228705.0
2016-06-06 14:00:00,14.71,14.71,14.68,14.69,302985.0,14.71,14.71,14.68,14.69,302985.0
2016-06-06 14:05:00,14.68,14.69,14.67,14.68,247260.0,14.68,14.69,14.67,14.68,247260.0
2016-06-06 14:10:00,14.68,14.7,14.67,14.69,255870.0,14.68,14.7,14.67,14.69,255870.0
2016-06-06 14:15:00,14.69,14.71,14.68,14.69,240000.0,14.69,14.71,14.68,14.69,240000.0
2016-06-06 14:20:00,14.69,14.69,14.67,14.69,205050.0,14.69,14.69,14.67,14.69,205050.0
2016-06-06 14:25:00,14.68,14.69,14.67,14.69,136575.0,14.68,14.69,14.67,14.69,136575.0
2016-06-06 14:30:00,14.68,14.68,14.67,14.67,143985.0,14.68,14.68,14.67,14.67,143985.0
2016-06-06 14:35:00,14.67,14.68,14.67,14.68,243375.0,14.67,14.68,14.67,14.68,243375.0
2016-06-06 14:40:00,14.68,14.69,14.68,14.69,202005.0,14.68,14.69,14.68,14.69,202005.0
2016-06-06 14:45:00,14.69,14.71,14.68,14.68,135105.0,14.69,14.71,14.68,14.68,135105.0
2016-06-06 14:50:00,14.69,14.7,14.69,14.7,139365.0,14.69,14.7,14.69,14.7,139365.0
2016-06-06 14:55:00,14.7,14.71,14.7,14.7,125250.0,14.7,14.71,14.7,14.7,125250.0
2016-06-06 15:00:00,14.7,14.72,14.69,14.7,168630.0,14.7,14.72,14.69,14.7,168630.0
2016-06-06 15:05:00,14.7,14.71,14.67,14.67,240765.0,14.7,14.71,14.67,14.67,240765.0
2016-06-06 15:10:00,14.68,14.7,14.68,14.7,136080.0,14.68,14.7,14.68,14.7,136080.0
2016-06-06 15:15:00,14.69,14.69,14.66,14.68,313905.0,14.69,14.69,14.66,14.68,313905.0
2016-06-06 15:20:00,14.69,14.71,14.68,14.68,488550.0,14.69,14.71,14.68,14.68,488550.0
2016-06-06 15:25:00,14.68,14.69,14.67,14.69,228825.0,14.68,14.69,14.67,14.69,228825.0
2016-06-06 15:30:00,14.68,14.71,14.68,14.71,274245.0,14.68,14.71,14.68,14.71,274245.0
2016-06-06 15:35:00,14.71,14.72,14.7,14.72,429060.0,14.71,14.72,14.7,14.72,429060.0
2016-06-06 15:40:00,14.73,14.73,14.71,14.72,287430.0,14.73,14.73,14.71,14.72,287430.0
2016-06-06 15:45:00,14.72,14.72,14.71,14.72,436320.0,14.72,14.72,14.71,14.72,436320.0
2016-06-06 15:50:00,14.72,14.72,14.69,14.7,647010.0,14.72,14.72,14.69,14.7,647010.0
2016-06-06 15:55:00,14.7,14.72,14.69,14.71,931770.0,14.7,14.72,14.69,14.71,931770.0
2016-06-07 09:30:00,14.82,14.91,14.77,14.81,2624025.0,14.82,14.91,14.77,14.81,2624025.0
2016-06-07 09:35:00,14.82,14.97,14.81,14.91,2467785.0,14.82,14.97,14.81,14.91,2467785.0
2016-06-07 09:40:00,14.92,15.01,14.92,14.98,1833060.0,14.92,15.01,14.92,14.98,1833060.0
2016-06-07 09:45:00,14.98,15.09,14.97,15.08,2415600.0,14.98,15.09,14.97,15.08,2415600.0
2016-06-07 09:50:00,15.08,15.11,15.04,15.07,1741140.0,15.08,15.11,15.04,15.07,1741140.0
2016-06-07 09:55:00,15.07,15.16,15.07,15.09,1880220.0,15.07,15.16,15.07,15.09,1880220.0
2016-06-07 10:00:00,15.1,15.12,15.08,15.08,1037535.0,15.1,15.12,15.08,15.08,1037535.0
2016-06-07 10:05:00,15.09,15.15,15.07,15.15,909750.0,15.09,15.15,15.07,15.15,909750.0
2016-06-07 10:10:00,15.15,15.17,15.13,15.13,1734900.0,15.15,15.17,15.13,15.13,1734900.0
2016-06-07 10:15:00,15.14,15.14,15.09,15.1,1485630.0,15.14,15.14,15.09,15.1,1485630.0
2016-06-07 10:20:00,15.1,15.16,15.1,15.14,809130.0,15.1,15.16,15.1,15.14,809130.0
2016-06-07 10:25:00,15.15,15.15,15.13,15.14,1075500.0,15.15,15.15,15.13,15.14,1075500.0
2016-06-07 10:30:00,15.14,15.15,15.13,15.13,565545.0,15.14,15.15,15.13,15.13,565545.0
2016-06-07 10:35:00,15.13,15.16,15.11,15.15,1045740.0,15.13,15.16,15.11,15.15,1045740.0
2016-06-07 10:40:00,15.15,15.23,15.15,15.22,2005050.0,15.15,15.23,15.15,15.22,2005050.0
2016-06-07 10:45:00,15.22,15.23,15.18,15.19,1505055.0,15.22,15.23,15.18,15.19,1505055.0
2016-06-07 10:50:00,15.19,15.2,15.18,15.19,741975.0,15.19,15.2,15.18,15.19,741975.0
2016-06-07 10:55:00,15.19,15.21,15.18,15.2,471315.0,15.19,15.21,15.18,15.2,471315.0
2016-06-07 11:00:00,15.21,15.22,15.19,15.2,565530.0,15.21,15.22,15.19,15.2,565530.0
2016-06-07 11:05:00,15.2,15.21,15.18,15.19,655725.0,15.2,15.21,15.18,15.19,655725.0
2016-06-07 11:10:00,15.18,15.2,15.18,15.19,335055.0,15.18,15.2,15.18,15.19,335055.0
2016-06-07 11:15:00,15.19,15.29,15.19,15.28,2131485.0,15.19,15.29,15.19,15.28,2131485.0
2016-06-07 11:20:00,15.28,15.31,15.28,15.3,961410.0,15.28,15.31,15.28,15.3,961410.0
2016-06-07 11:25:00,15.29,15.36,15.29,15.34,1988955.0,15.29,15.36,15.29,15.34,1988955.0
2016-06-07 11:30:00,15.34,15.4,15.32,15.38,1369605.0,15.34,15.4,15.32,15.38,1369605.0
2016-06-07 11:35:00,15.38,15.45,15.37,15.44,1909725.0,15.38,15.45,15.37,15.44,1909725.0
2016-06-07 11:40:00,15.44,15.48,15.43,15.45,2148345.0,15.44,15.48,15.43,15.45,2148345.0
2016-06-07 11:45:00,15.46,15.52,15.44,15.45,2138415.0,15.46,15.52,15.44,15.45,2138415.0
2016-06-07 11:50:00,15.45,15.45,15.4,15.41,1046670.0,15.45,15.45,15.4,15.41,1046670.0
2016-06-07 11:55:00,15.41,15.44,15.37,15.38,1627965.0,15.41,15.44,15.37,15.38,1627965.0
2016-06-07 12:00:00,15.38,15.43,15.37,15.42,827970.0,15.38,15.43,15.37,15.42,827970.0
2016-06-07 12:05:00,15.41,15.45,15.4,15.44,751425.0,15.41,15.45,15.4,15.44,751425.0
2016-06-07 12:10:00,15.43,15.44,15.4,15.42,696450.0,15.43,15.44,15.4,15.42,696450.0
2016-06-07 12:15:00,15.41,15.44,15.41,15.42,384150.0,15.41,15.44,15.41,15.42,384150.0
2016-06-07 12:20:00,15.42,15.42,15.39,15.4,292245.0,15.42,15.42,15.39,15.4,292245.0
2016-06-07 12:25:00,15.4,15.4,15.38,15.39,485790.0,15.4,15.4,15.38,15.39,485790.0
2016-06-07 12:30:00,15.39,15.42,15.37,15.42,449520.0,15.39,15.42,15.37,15.42,449520.0
2016-06-07 12:35:00,15.42,15.48,15.42,15.46,968055.0,15.42,15.48,15.42,15.46,968055.0
2016-06-07 12:40:00,15.46,15.46,15.44,15.46,367230.0,15.46,15.46,15.44,15.46,367230.0
2016-06-07 12:45:00,15.46,15.48,15.45,15.46,518730.0,15.46,15.48,15.45,15.46,518730.0
2016-06-07 12:50:00,15.46,15.5,15.46,15.48,865890.0,15.46,15.5,15.46,15.48,865890.0
2016-06-07 12:55:00,15.48,15.49,15.47,15.47,422550.0,15.48,15.49,15.47,15.47,422550.0
2016-06-07 13:00:00,15.46,15.49,15.46,15.49,394005.0,15.46,15.49,15.46,15.49,394005.0
2016-06-07 13:05:00,15.49,15.51,15.49,15.5,502230.0,15.49,15.51,15.49,15.5,502230.0
2016-06-07 13:10:00,15.51,15.52,15.51,15.51,1106670.0,15.51,15.52,15.51,15.51,1106670.0
2016-06-07 13:15:00,15.52,15.55,15.51,15.55,1236405.0,15.52,15.55,15.51,15.55,1236405.0
2016-06-07 13:20:00,15.55,15.61,15.55,15.6,1284990.0,15.55,15.61,15.55,15.6,1284990.0
2016-06-07 13:25:00,15.6,15.63,15.57,15.62,1185510.0,15.6,15.63,15.57,15.62,1185510.0
2016-06-07 13:30:00,15.61,15.62,15.56,15.57,1227855.0,15.61,15.62,15.56,15.57,1227855.0
2016-06-07 13:35:00,15.57,15.57,15.53,15.53,1083390.0,15.57,15.57,15.53,15.53,1083390.0
2016-06-07 13:40:00,15.54,15.57,15.53,15.54,512040.0,15.54,15.57,15.53,15.54,512040.0
2016-06-07 13:45:00,15.54,15.55,15.53,15.54,402885.0,15.54,15.55,15.53,15.54,402885.0
2016-06-07 13:50:00,15.53,15.54,15.49,15.49,727635.0,15.53,15.54,15.49,15.49,727635.0
2016-06-07 13:55:00,15.49,15.54,15.49,15.52,534000.0,15.49,15.54,15.49,15.52,534000.0
2016-06-07 14:00:00,15.52,15.55,15.51,15.54,315285.0,15.52,15.55,15.51,15.54,315285.0
2016-06-07 14:05:00,15.53,15.56,15.53,15.54,417585.0,15.53,15.56,15.53,15.54,417585.0
2016-06-07 14:10:00,15.54,15.56,15.53,15.55,320085.0,15.54,15.56,15.53,15.55,320085.0
2016-06-07 14:15:00,15.55,15.55,15.52,15.52,667845.0,15.55,15.55,15.52,15.52,667845.0
2016-06-07 14:20:00,15.52,15.55,15.51,15.54,433680.0,15.52,15.55,15.51,15.54,433680.0
2016-06-07 14:25:00,15.54,15.55,15.52,15.52,506265.0,15.54,15.55,15.52,15.52,506265.0
2016-06-07 14:30:00,15.52,15.52,15.49,15.51,664455.0,15.52,15.52,15.49,15.51,664455.0
2016-06-07 14:35:00,15.51,15.52,15.5,15.52,214500.0,15.51,15.52,15.5,15.52,214500.0
2016-06-07 14:40:00,15.52,15.56,15.51,15.56,663435.0,15.52,15.56,15.51,15.56,663435.0
2016-06-07 14:45:00,15.55,15.57,15.51,15.51,847845.0,15.55,15.57,15.51,15.51,847845.0
2016-06-07 14:50:00,15.51,15.54,15.49,15.5,546315.0,15.51,15.54,15.49,15.5,546315.0
2016-06-07 14:55:00,15.5,15.5,15.45,15.46,831855.0,15.5,15.5,15.45,15.46,831855.0
2016-06-07 15:00:00,15.47,15.47,15.44,15.44,697725.0,15.47,15.47,15.44,15.44,697725.0
2016-06-07 15:05:00,15.44,15.47,15.44,15.44,543885.0,15.44,15.47,15.44,15.44,543885.0
2016-06-07 15:10:00,15.44,15.46,15.42,15.43,427770.0,15.44,15.46,15.42,15.43,427770.0
2016-06-07 15:15:00,15.42,15.45,15.41,15.44,647475.0,15.42,15.45,15.41,15.44,647475.0
2016-06-07 15:20:00,15.44,15.47,15.43,15.44,493830.0,15.44,15.47,15.43,15.44,493830.0
2016-06-07 15:25:00,15.44,15.47,15.43,15.46,511500.0,15.44,15.47,15.43,15.46,511500.0
2016-06-07 15:30:00,15.46,15.5,15.45,15.5,1219515.0,15.46,15.5,15.45,15.5,1219515.0
2016-06-07 15:35:00,15.5,15.51,15.47,15.49,838995.0,15.5,15.51,15.47,15.49,838995.0
2016-06-07 15:40:00,15.49,15.49,15.47,15.47,694350.0,15.49,15.49,15.47,15.47,694350.0
2016-06-07 15:45:00,15.48,15.48,15.46,15.46,907875.0,15.48,15.48,15.46,15.46,907875.0
2016-06-07 15:50:00,15.46,15.46,15.44,15.45,1492590.0,15.46,15.46,15.44,15.45,1492590.0
2016-06-07 15:55:00,15.45,15.5,15.45,15.5,3136380.0,15.45,15.5,15.45,15.5,3136380.0
2016-06-08 09:30:00,15.59,15.8,15.57,15.77,5858475.0,15.59,15.8,15.57,15.77,5858475.0
2016-06-08 09:35:00,15.77,15.83,15.73,15.79,4161660.0,15.77,15.83,15.73,15.79,4161660.0
2016-06-08 09:40:00,15.79,15.87,15.77,15.84,2419635.0,15.79,15.87,15.77,15.84,2419635.0
2016-06-08 09:45:00,15.83,15.97,15.83,15.93,3379890.0,15.83,15.97,15.83,15.93,3379890.0
2016-06-08 09:50:00,15.93,15.98,15.9,15.91,2710335.0,15.93,15.98,15.9,15.91,2710335.0
2016-06-08 09:55:00,15.9,16.04,15.89,16.03,2930265.0,15.9,16.04,15.89,16.03,2930265.0
2016-06-08 10:00:00,16.03,16.06,16.01,16.02,2490525.0,16.03,16.06,16.01,16.02,2490525.0
2016-06-08 10:05:00,16.02,16.02,15.94,15.98,1961490.0,16.02,16.02,15.94,15.98,1961490.0
2016-06-08 10:10:00,15.96,15.98,15.88,15.88,1888005.0,15.96,15.98,15.88,15.88,1888005.0
2016-06-08 10:15:00,15.9,15.9,15.84,15.88,1356585.0,15.9,15.9,15.84,15.88,1356585.0
2016-06-08 10:20:00,15.88,15.92,15.87,15.88,712455.0,15.88,15.92,15.87,15.88,712455.0
2016-06-08 10:25:00,15.88,15.95,15.87,15.94,605340.0,15.88,15.95,15.87,15.94,605340.0
2016-06-08 10:30:00,15.93,16.0,15.92,15.99,1347045.0,15.93,16.0,15.92,15.99,1347045.0
2016-06-08 10:35:00,16.0,16.01,15.95,15.96,909945.0,16.0,16.01,15.95,15.96,909945.0
2016-06-08 10:40:00,15.96,15.97,15.94,15.94,676350.0,15.96,15.97,15.94,15.94,676350.0
2016-06-08 10:45:00,15.95,15.97,15.9,15.94,946035.0,15.95,15.97,15.9,15.94,946035.0
2016-06-08 10:50:00,15.94,15.98,15.92,15.94,856080.0,15.94,15.98,15.92,15.94,856080.0
2016-06-08 10:55:00,15.93,15.95,15.86,15.87,1159155.0,15.93,15.95,15.86,15.87,1159155.0
2016-06-08 11:00:00,15.86,15.88,15.75,15.78,2352390.0,15.86,15.88,15.75,15.78,2352390.0
2016-06-08 11:05:00,15.79,15.81,15.75,15.78,1195125.0,15.79,15.81,15.75,15.78,1195125.0
2016-06-08 11:10:00,15.77,15.81,15.76,15.79,1036065.0,15.77,15.81,15.76,15.79,1036065.0
2016-06-08 11:15:00,15.79,15.8,15.73,15.73,1295970.0,15.79,15.8,15.73,15.73,1295970.0
2016-06-08 11:20:00,15.73,15.74,15.65,15.65,1786005.0,15.73,15.74,15.65,15.65,1786005.0
2016-06-08 11:25:00,15.66,15.7,15.65,15.67,841920.0,15.66,15.7,15.65,15.67,841920.0
2016-06-08 11:30:00,15.67,15.73,15.66,15.67,839880.0,15.67,15.73,15.66,15.67,839880.0
2016-06-08 11:35:00,15.67,15.71,15.67,15.7,706515.0,15.67,15.71,15.67,15.7,706515.0
2016-06-08 11:40:00,15.7,15.73,15.67,15.68,592140.0,15.7,15.73,15.67,15.68,592140.0
2016-06-08 11:45:00,15.69,15.69,15.65,15.66,567510.0,15.69,15.69,15.65,15.66,567510.0
2016-06-08 11:50:00,15.66,15.66,15.59,15.61,1023840.0,15.66,15.66,15.59,15.61,1023840.0
2016-06-08 11:55:00,15.61,15.64,15.58,15.59,843780.0,15.61,15.64,15.58,15.59,843780.0
2016-06-08 12:00:00,15.58,15.61,15.54,15.59,699990.0,15.58,15.61,15.54,15.59,699990.0
2016-06-08 12:05:00,15.59,15.6,15.57,15.57,374145.0,15.59,15.6,15.57,15.57,374145.0
2016-06-08 12:10:00,15.57,15.62,15.57,15.59,561225.0,15.57,15.62,15.57,15.59,561225.0
2016-06-08 12:15:00,15.58,15.6,15.52,15.53,778740.0,15.58,15.6,15.52,15.53,778740.0
2016-06-08 12:20:00,15.52,15.55,15.51,15.51,672390.0,15.52,15.55,15.51,15.51,672390.0
2016-06-08 12:25:00,15.51,15.59,15.51,15.58,859020.0,15.51,15.59,15.51,15.58,859020.0
2016-06-08 12:30:00,15.58,15.61,15.56,15.58,742170.0,15.58,15.61,15.56,15.58,742170.0
2016-06-08 12:35:00,15.58,15.61,15.58,15.59,568290.0,15.58,15.61,15.58,15.59,568290.0
2016-06-08 12:40:00,15.59,15.64,15.59,15.64,730410.0,15.59,15.64,15.59,15.64,730410.0
2016-06-08 12:45:00,15.63,15.66,15.63,15.65,646230.0,15.63,15.66,15.63,15.65,646230.0
2016-06-08 12:50:00,15.65,15.68,15.62,15.67,573855.0,15.65,15.68,15.62,15.67,573855.0
2016-06-08 12:55:00,15.67,15.72,15.67,15.71,739185.0,15.67,15.72,15.67,15.71,739185.0
2016-06-08 13:00:00,15.71,15.75,15.7,15.75,1194435.0,15.71,15.75,15.7,15.75,1194435.0
2016-06-08 13:05:00,15.74,15.77,15.7,15.7,902955.0,15.74,15.77,15.7,15.7,902955.0
2016-06-08 13:10:00,15.7,15.72,15.68,15.71,595620.0,15.7,15.72,15.68,15.71,595620.0
2016-06-08 13:15:00,15.71,15.72,15.69,15.7,215940.0,15.71,15.72,15.69,15.7,215940.0
2016-06-08 13:20:00,15.7,15.74,15.7,15.72,300390.0,15.7,15.74,15.7,15.72,300390.0
2016-06-08 13:25:00,15.71,15.72,15.68,15.68,351120.0,15.71,15.72,15.68,15.68,351120.0
2016-06-08 13:30:00,15.68,15.68,15.65,15.65,377820.0,15.68,15.68,15.65,15.65,377820.0
2016-06-08 13:35:00,15.65,15.7,15.65,15.69,555525.0,15.65,15.7,15.65,15.69,555525.0
2016-06-08 13:40:00,15.69,15.7,15.67,15.68,318120.0,15.69,15.7,15.67,15.68,318120.0
2016-06-08 13:45:00,15.69,15.69,15.68,15.68,73500.0,15.69,15.69,15.68,15.68,73500.0
2016-06-08 13:50:00,15.69,15.69,15.67,15.67,231645.0,15.69,15.69,15.67,15.67,231645.0
2016-06-08 13:55:00,15.68,15.68,15.65,15.66,197850.0,15.68,15.68,15.65,15.66,197850.0
2016-06-08 14:00:00,15.66,15.68,15.63,15.68,328200.0,15.66,15.68,15.63,15.68,328200.0
2016-06-08 14:05:00,15.67,15.69,15.65,15.65,232470.0,15.67,15.69,15.65,15.65,232470.0
2016-06-08 14:10:00,15.64,15.65,15.63,15.65,222300.0,15.64,15.65,15.63,15.65,222300.0
2016-06-08 14:15:00,15.65,15.69,15.65,15.67,337395.0,15.65,15.69,15.65,15.67,337395.0
2016-06-08 14:20:00,15.68,15.68,15.64,15.64,366555.0,15.68,15.68,15.64,15.64,366555.0
2016-06-08 14:25:00,15.65,15.65,15.61,15.63,637665.0,15.65,15.65,15.61,15.63,637665.0
2016-06-08 14:30:00,15.63,15.65,15.63,15.64,561435.0,15.63,15.65,15.63,15.64,561435.0
2016-06-08 14:35:00,15.63,15.68,15.63,15.67,294120.0,15.63,15.68,15.63,15.67,294120.0
2016-06-08 14:40:00,15.67,15.69,15.66,15.68,341655.0,15.67,15.69,15.66,15.68,341655.0
2016-06-08 14:45:00,15.69,15.71,15.68,15.69,437625.0,15.69,15.71,15.68,15.69,437625.0
2016-06-08 14:50:00,15.69,15.71,15.68,15.7,336630.0,15.69,15.71,15.68,15.7,336630.0
2016-06-08 14:55:00,15.7,15.71,15.69,15.7,451500.0,15.7,15.71,15.69,15.7,451500.0
2016-06-08 15:00:00,15.69,15.71,15.68,15.7,264810.0,15.69,15.71,15.68,15.7,264810.0
2016-06-08 15:05:00,15.7,15.72,15.7,15.71,367740.0,15.7,15.72,15.7,15.71,367740.0
2016-06-08 15:10:00,15.71,15.75,15.7,15.74,497205.0,15.71,15.75,15.7,15.74,497205.0
2016-06-08 15:15:00,15.74,15.76,15.71,15.71,793200.0,15.74,15.76,15.71,15.71,793200.0
2016-06-08 15:20:00,15.71,15.73,15.71,15.71,304140.0,15.71,15.73,15.71,15.71,304140.0
2016-06-08 15:25:00,15.71,15.72,15.69,15.69,681120.0,15.71,15.72,15.69,15.69,681120.0
2016-06-08 15:30:00,15.7,15.74,15.69,15.71,582885.0,15.7,15.74,15.69,15.71,582885.0
2016-06-08 15:35:00,15.72,15.73,15.7,15.71,449625.0,15.72,15.73,15.7,15.71,449625.0
2016-06-08 15:40:00,15.7,15.72,15.69,15.72,626160.0,15.7,15.72,15.69,15.72,626160.0
2016-06-08 15:45:00,15.72,15.73,15.71,15.71,694440.0,15.72,15.73,15.71,15.71,694440.0
2016-06-08 15:50:00,15.71,15.71,15.7,15.7,868350.0,15.71,15.71,15.7,15.7,868350.0
2016-06-08 15:55:00,15.7,15.72,15.69,15.7,1558575.0,15.7,15.72,15.69,15.7,1558575.0
2016-06-09 09:30:00,15.67,15.69,15.48,15.51,2653020.0,15.67,15.69,15.48,15.51,2653020.0
2016-06-09 09:35:00,15.51,15.59,15.48,15.53,1229940.0,15.51,15.59,15.48,15.53,1229940.0
2016-06-09 09:40:00,15.53,15.6,15.5,15.5,831345.0,15.53,15.6,15.5,15.5,831345.0
2016-06-09 09:45:00,15.51,15.58,15.51,15.58,495945.0,15.51,15.58,15.51,15.58,495945.0
2016-06-09 09:50:00,15.58,15.62,15.57,15.6,919485.0,15.58,15.62,15.57,15.6,919485.0
2016-06-09 09:55:00,15.6,15.64,15.6,15.63,1093050.0,15.6,15.64,15.6,15.63,1093050.0
2016-06-09 10:00:00,15.64,15.64,15.57,15.59,694845.0,15.64,15.64,15.57,15.59,694845.0
2016-06-09 10:05:00,15.6,15.6,15.56,15.57,635115.0,15.6,15.6,15.56,15.57,635115.0
2016-06-09 10:10:00,15.57,15.62,15.57,15.57,911520.0,15.57,15.62,15.57,15.57,911520.0
2016-06-09 10:15:00,15.57,15.6,15.56,15.59,689595.0,15.57,15.6,15.56,15.59,689595.0
2016-06-09 10:20:00,15.59,15.6,15.55,15.56,688695.0,15.59,15.6,15.55,15.56,688695.0
2016-06-09 10:25:00,15.56,15.58,15.5,15.5,480135.0,15.56,15.58,15.5,15.5,480135.0
2016-06-09 10:30:00,15.5,15.54,15.49,15.49,579885.0,15.5,15.54,15.49,15.49,579885.0
2016-06-09 10:35:00,15.49,15.51,15.49,15.51,499170.0,15.49,15.51,15.49,15.51,499170.0
2016-06-09 10:40:00,15.51,15.58,15.5,15.56,630585.0,15.51,15.58,15.5,15.56,630585.0
2016-06-09 10:45:00,15.57,15.63,15.57,15.62,1034265.0,15.57,15.63,15.57,15.62,1034265.0
2016-06-09 10:50:00,15.62,15.66,15.61,15.62,726135.0,15.62,15.66,15.61,15.62,726135.0
2016-06-09 10:55:00,15.62,15.63,15.56,15.57,558900.0,15.62,15.63,15.56,15.57,558900.0
2016-06-09 11:00:00,15.57,15.6,15.57,15.59,214320.0,15.57,15.6,15.57,15.59,214320.0
2016-06-09 11:05:00,15.58,15.61,15.58,15.58,313215.0,15.58,15.61,15.58,15.58,313215.0
2016-06-09 11:10:00,15.59,15.6,15.55,15.55,490830.0,15.59,15.6,15.55,15.55,490830.0
2016-06-09 11:15:00,15.56,15.56,15.52,15.52,687345.0,15.56,15.56,15.52,15.52,687345.0
2016-06-09 11:20:00,15.52,15.55,15.52,15.53,276225.0,15.52,15.55,15.52,15.53,276225.0
2016-06-09 11:25:00,15.53,15.55,15.52,15.53,340080.0,15.53,15.55,15.52,15.53,340080.0
2016-06-09 11:30:00,15.53,15.56,15.52,15.54,514635.0,15.53,15.56,15.52,15.54,514635.0
2016-06-09 11:35:00,15.54,15.57,15.54,15.54,447285.0,15.54,15.57,15.54,15.54,447285.0
2016-06-09 11:40:00,15.55,15.57,15.55,15.55,341220.0,15.55,15.57,15.55,15.55,341220.0
2016-06-09 11:45:00,15.54,15.56,15.53,15.56,344970.0,15.54,15.56,15.53,15.56,344970.0
2016-06-09 11:50:00,15.56,15.56,15.53,15.55,233400.0,15.56,15.56,15.53,15.55,233400.0
2016-06-09 11:55:00,15.55,15.56,15.51,15.54,431595.0,15.55,15.56,15.51,15.54,431595.0
2016-06-09 12:00:00,15.54,15.54,15.52,15.53,223125.0,15.54,15.54,15.52,15.53,223125.0
2016-06-09 12:05:00,15.53,15.54,15.51,15.52,179940.0,15.53,15.54,15.51,15.52,179940.0
2016-06-09 12:10:00,15.52,15.53,15.5,15.51,193095.0,15.52,15.53,15.5,15.51,193095.0
2016-06-09 12:15:00,15.51,15.52,15.5,15.5,278835.0,15.51,15.52,15.5,15.5,278835.0
2016-06-09 12:20:00,15.5,15.53,15.5,15.51,119250.0,15.5,15.53,15.5,15.51,119250.0
2016-06-09 12:25:00,15.51,15.53,15.5,15.51,132405.0,15.51,15.53,15.5,15.51,132405.0
2016-06-09 12:30:00,15.51,15.56,15.51,15.55,273360.0,15.51,15.56,15.51,15.55,273360.0
2016-06-09 12:35:00,15.55,15.6,15.55,15.58,536115.0,15.55,15.6,15.55,15.58,536115.0
2016-06-09 12:40:00,15.57,15.59,15.56,15.58,266520.0,15.57,15.59,15.56,15.58,266520.0
2016-06-09 12:45:00,15.58,15.58,15.53,15.57,411570.0,15.58,15.58,15.53,15.57,411570.0
2016-06-09 12:50:00,15.55,15.57,15.54,15.55,218835.0,15.55,15.57,15.54,15.55,218835.0
2016-06-09 12:55:00,15.55,15.58,15.55,15.57,136215.0,15.55,15.58,15.55,15.57,136215.0
2016-06-09 13:00:00,15.58,15.6,15.57,15.59,298155.0,15.58,15.6,15.57,15.59,298155.0
2016-06-09 13:05:00,15.59,15.6,15.57,15.57,302850.0,15.59,15.6,15.57,15.57,302850.0
2016-06-09 13:10:00,15.57,15.59,15.56,15.59,152955.0,15.57,15.59,15.56,15.59,152955.0
2016-06-09 13:15:00,15.58,15.63,15.58,15.62,534075.0,15.58,15.63,15.58,15.62,534075.0
2016-06-09 13:20:00,15.63,15.63,15.62,15.62,201270.0,15.63,15.63,15.62,15.62,201270.0
2016-06-09 13:25:00,15.63,15.65,15.62,15.63,251400.0,15.63,15.65,15.62,15.63,251400.0
2016-06-09 13:30:00,15.63,15.63,15.61,15.61,137595.0,15.63,15.63,15.61,15.61,137595.0
2016-06-09 13:35:00,15.61,15.61,15.58,15.59,472065.0,15.61,15.61,15.58,15.59,472065.0
2016-06-09 13:40:00,15.58,15.59,15.56,15.59,276150.0,15.58,15.59,15.56,15.59,276150.0
2016-06-09 13:45:00,15.59,15.6,15.57,15.59,135600.0,15.59,15.6,15.57,15.59,135600.0
2016-06-09 13:50:00,15.59,15.6,15.55,15.55,225180.0,15.59,15.6,15.55,15.55,225180.0
2016-06-09 13:55:00,15.56,15.58,15.56,15.57,70155.0,15.56,15.58,15.56,15.57,70155.0
2016-06-09 14:00:00,15.57,15.58,15.55,15.56,148410.0,15.57,15.58,15.55,15.56,148410.0
2016-06-09 14:05:00,15.56,15.58,15.56,15.58,139635.0,15.56,15.58,15.56,15.58,139635.0
2016-06-09 14:10:00,15.56,15.59,15.55,15.59,111780.0,15.56,15.59,15.55,15.59,111780.0
2016-06-09 14:15:00,15.58,15.59,15.56,15.58,185370.0,15.58,15.59,15.56,15.58,185370.0
2016-06-09 14:20:00,15.58,15.58,15.55,15.56,263160.0,15.58,15.58,15.55,15.56,263160.0
2016-06-09 14:25:00,15.56,15.57,15.55,15.56,94740.0,15.56,15.57,15.55,15.56,94740.0
2016-06-09 14:30:00,15.55,15.56,15.55,15.56,38235.0,15.55,15.56,15.55,15.56,38235.0
2016-06-09 14:35:00,15.56,15.58,15.56,15.57,129405.0,15.56,15.58,15.56,15.57,129405.0
2016-06-09 14:40:00,15.57,15.59,15.56,15.59,159945.0,15.57,15.59,15.56,15.59,159945.0
2016-06-09 14:45:00,15.58,15.6,15.56,15.56,361545.0,15.58,15.6,15.56,15.56,361545.0
2016-06-09 14:50:00,15.57,15.57,15.56,15.56,86355.0,15.57,15.57,15.56,15.56,86355.0
2016-06-09 14:55:00,15.56,15.57,15.55,15.56,121035.0,15.56,15.57,15.55,15.56,121035.0
2016-06-09 15:00:00,15.56,15.58,15.56,15.56,124185.0,15.56,15.58,15.56,15.56,124185.0
2016-06-09 15:05:00,15.57,15.59,15.56,15.58,175995.0,15.57,15.59,15.56,15.58,175995.0
2016-06-09 15:10:00,15.58,15.58,15.55,15.56,159465.0,15.58,15.58,15.55,15.56,159465.0
2016-06-09 15:15:00,15.56,15.57,15.55,15.57,237285.0,15.56,15.57,15.55,15.57,237285.0
2016-06-09 15:20:00,15.58,15.58,15.56,15.56,74865.0,15.58,15.58,15.56,15.56,74865.0
2016-06-09 15:25:00,15.57,15.57,15.5,15.5,738330.0,15.57,15.57,15.5,15.5,738330.0
2016-06-09 15:30:00,15.51,15.54,15.41,15.43,4074240.0,15.51,15.54,15.41,15.43,4074240.0
2016-06-09 15:35:00,15.42,15.46,15.32,15.32,3354120.0,15.42,15.46,15.32,15.32,3354120.0
2016-06-09 15:40:00,15.32,15.43,15.31,15.35,4562460.0,15.32,15.43,15.31,15.35,4562460.0
2016-06-09 15:45:00,15.35,15.37,15.14,15.26,7429605.0,15.35,15.37,15.14,15.26,7429605.0
2016-06-09 15:50:00,15.26,15.32,15.22,15.3,3401235.0,15.26,15.32,15.22,15.3,3401235.0
2016-06-09 15:55:00,15.3,15.32,15.26,15.29,4977300.0,15.3,15.32,15.26,15.29,4977300.0
2016-06-10 09:30:00,15.16,15.16,15.05,15.13,4431330.0,15.16,15.16,15.05,15.13,4431330.0
2016-06-10 09:35:00,15.11,15.13,15.03,15.09,2379045.0,15.11,15.13,15.03,15.09,2379045.0
2016-06-10 09:40:00,15.09,15.11,15.02,15.1,1807500.0,15.09,15.11,15.02,15.1,1807500.0
2016-06-10 09:45:00,15.09,15.15,15.07,15.11,1439505.0,15.09,15.15,15.07,15.11,1439505.0
2016-06-10 09:50:00,15.1,15.15,15.06,15.14,1225305.0,15.1,15.15,15.06,15.14,1225305.0
2016-06-10 09:55:00,15.15,15.2,15.12,15.16,1273815.0,15.15,15.2,15.12,15.16,1273815.0
2016-06-10 10:00:00,15.15,15.2,15.09,15.09,1424970.0,15.15,15.2,15.09,15.09,1424970.0
2016-06-10 10:05:00,15.09,15.09,15.0,15.01,1883670.0,15.09,15.09,15.0,15.01,1883670.0
2016-06-10 10:10:00,15.01,15.03,14.97,15.02,2020125.0,15.01,15.03,14.97,15.02,2020125.0
2016-06-10 10:15:00,15.03,15.03,14.97,14.99,836580.0,15.03,15.03,14.97,14.99,836580.0
2016-06-10 10:20:00,14.98,14.99,14.95,14.97,1174335.0,14.98,14.99,14.95,14.97,1174335.0
2016-06-10 10:25:00,14.97,14.99,14.92,14.94,1624635.0,14.97,14.99,14.92,14.94,1624635.0
2016-06-10 10:30:00,14.93,14.98,14.92,14.96,955710.0,14.93,14.98,14.92,14.96,955710.0
2016-06-10 10:35:00,14.96,14.97,14.94,14.94,858390.0,14.96,14.97,14.94,14.94,858390.0
2016-06-10 10:40:00,14.94,14.95,14.87,14.88,1471170.0,14.94,14.95,14.87,14.88,1471170.0
2016-06-10 10:45:00,14.88,14.88,14.82,14.84,1895340.0,14.88,14.88,14.82,14.84,1895340.0
2016-06-10 10:50:00,14.83,14.86,14.81,14.81,1370955.0,14.83,14.86,14.81,14.81,1370955.0
2016-06-10 10:55:00,14.81,14.85,14.8,14.85,1498860.0,14.81,14.85,14.8,14.85,1498860.0
2016-06-10 11:00:00,14.85,14.85,14.79,14.82,1234635.0,14.85,14.85,14.79,14.82,1234635.0
2016-06-10 11:05:00,14.82,14.84,14.79,14.8,974685.0,14.82,14.84,14.79,14.8,974685.0
2016-06-10 11:10:00,14.81,14.82,14.76,14.81,1972095.0,14.81,14.82,14.76,14.81,1972095.0
2016-06-10 11:15:00,14.81,14.87,14.8,14.87,1578090.0,14.81,14.87,14.8,14.87,1578090.0
2016-06-10 11:20:00,14.86,14.87,14.83,14.83,813630.0,14.86,14.87,14.83,14.83,813630.0
2016-06-10 11:25:00,14.84,14.85,14.81,14.81,726330.0,14.84,14.85,14.81,14.81,726330.0
2016-06-10 11:30:00,14.81,14.83,14.81,14.81,681675.0,14.81,14.83,14.81,14.81,681675.0
2016-06-10 11:35:00,14.81,14.84,14.81,14.81,888315.0,14.81,14.84,14.81,14.81,888315.0
2016-06-10 11:40:00,14.81,14.82,14.78,14.8,1094655.0,14.81,14.82,14.78,14.8,1094655.0
2016-06-10 11:45:00,14.81,14.86,14.79,14.85,1014525.0,14.81,14.86,14.79,14.85,1014525.0
2016-06-10 11:50:00,14.85,14.85,14.81,14.81,377190.0,14.85,14.85,14.81,14.81,377190.0
2016-06-10 11:55:00,14.81,14.84,14.81,14.83,369180.0,14.81,14.84,14.81,14.83,369180.0
2016-06-10 12:00:00,14.84,14.89,14.84,14.87,1089510.0,14.84,14.89,14.84,14.87,1089510.0
2016-06-10 12:05:00,14.87,14.87,14.81,14.85,895425.0,14.87,14.87,14.81,14.85,895425.0
2016-06-10 12:10:00,14.85,14.85,14.8,14.82,471915.0,14.85,14.85,14.8,14.82,471915.0
2016-06-10 12:15:00,14.82,14.84,14.81,14.81,306945.0,14.82,14.84,14.81,14.81,306945.0
2016-06-10 12:20:00,14.81,14.85,14.81,14.82,549570.0,14.81,14.85,14.81,14.82,549570.0
2016-06-10 12:25:00,14.82,14.85,14.82,14.84,230040.0,14.82,14.85,14.82,14.84,230040.0
2016-06-10 12:30:00,14.84,14.87,14.82,14.83,900255.0,14.84,14.87,14.82,14.83,900255.0
2016-06-10 12:35:00,14.83,14.85,14.82,14.83,334740.0,14.83,14.85,14.82,14.83,334740.0
2016-06-10 12:40:00,14.83,14.85,14.82,14.83,370605.0,14.83,14.85,14.82,14.83,370605.0
2016-06-10 12:45:00,14.83,14.85,14.82,14.82,181545.0,14.83,14.85,14.82,14.82,181545.0
2016-06-10 12:50:00,14.82,14.82,14.78,14.81,880575.0,14.82,14.82,14.78,14.81,880575.0
2016-06-10 12:55:00,14.81,14.81,14.78,14.8,402480.0,14.81,14.81,14.78,14.8,402480.0
2016-06-10 13:00:00,14.8,14.81,14.78,14.78,406500.0,14.8,14.81,14.78,14.78,406500.0
2016-06-10 13:05:00,14.78,14.78,14.74,14.75,691320.0,14.78,14.78,14.74,14.75,691320.0
2016-06-10 13:10:00,14.75,14.76,14.73,14.74,565860.0,14.75,14.76,14.73,14.74,565860.0
2016-06-10 13:15:00,14.74,14.77,14.72,14.76,677010.0,14.74,14.77,14.72,14.76,677010.0
2016-06-10 13:20:00,14.76,14.76,14.72,14.74,538215.0,14.76,14.76,14.72,14.74,538215.0
2016-06-10 13:25:00,14.73,14.74,14.7,14.71,578535.0,14.73,14.74,14.7,14.71,578535.0
2016-06-10 13:30:00,14.7,14.72,14.67,14.68,975165.0,14.7,14.72,14.67,14.68,975165.0
2016-06-10 13:35:00,14.67,14.67,14.65,14.67,1564905.0,14.67,14.67,14.65,14.67,1564905.0
2016-06-10 13:40:00,14.67,14.69,14.66,14.66,697920.0,14.67,14.69,14.66,14.66,697920.0
2016-06-10 13:45:00,14.66,14.66,14.62,14.64,1097280.0,14.66,14.66,14.62,14.64,1097280.0
2016-06-10 13:50:00,14.64,14.65,14.6,14.6,1057485.0,14.64,14.65,14.6,14.6,1057485.0
2016-06-10 13:55:00,14.6,14.64,14.6,14.63,575340.0,14.6,14.64,14.6,14.63,575340.0
2016-06-10 14:00:00,14.63,14.66,14.62,14.65,672450.0,14.63,14.66,14.62,14.65,672450.0
2016-06-10 14:05:00,14.65,14.65,14.56,14.61,2053125.0,14.65,14.65,14.56,14.61,2053125.0
2016-06-10 14:10:00,14.62,14.65,14.61,14.63,727650.0,14.62,14.65,14.61,14.63,727650.0
2016-06-10 14:15:00,14.63,14.66,14.61,14.62,415155.0,14.63,14.66,14.61,14.62,415155.0
2016-06-10 14:20:00,14.61,14.66,14.61,14.65,347250.0,14.61,14.66,14.61,14.65,347250.0
2016-06-10 14:25:00,14.65,14.65,14.64,14.64,361065.0,14.65,14.65,14.64,14.64,361065.0
2016-06-10 14:30:00,14.64,14.67,14.63,14.66,793320.0,14.64,14.67,14.63,14.66,793320.0
2016-06-10 14:35:00,14.66,14.7,14.66,14.69,651600.0,14.66,14.7,14.66,14.69,651600.0
2016-06-10 14:40:00,14.69,14.71,14.68,14.68,438465.0,14.69,14.71,14.68,14.68,438465.0
2016-06-10 14:45:00,14.68,14.7,14.66,14.69,569700.0,14.68,14.7,14.66,14.69,569700.0
2016-06-10 14:50:00,14.69,14.69,14.65,14.68,347265.0,14.69,14.69,14.65,14.68,347265.0
2016-06-10 14:55:00,14.69,14.69,14.66,14.67,240240.0,14.69,14.69,14.66,14.67,240240.0
2016-06-10 15:00:00,14.66,14.66,14.64,14.65,254145.0,14.66,14.66,14.64,14.65,254145.0
2016-06-10 15:05:00,14.65,14.66,14.64,14.65,294615.0,14.65,14.66,14.64,14.65,294615.0
2016-06-10 15:10:00,14.66,14.66,14.64,14.65,506745.0,14.66,14.66,14.64,14.65,506745.0
2016-06-10 15:15:00,14.65,14.68,14.65,14.67,317760.0,14.65,14.68,14.65,14.67,317760.0
2016-06-10 15:20:00,14.67,14.67,14.65,14.65,320415.0,14.67,14.67,14.65,14.65,320415.0
2016-06-10 15:25:00,14.66,14.67,14.65,14.67,619065.0,14.66,14.67,14.65,14.67,619065.0
2016-06-10 15:30:00,14.67,14.69,14.65,14.67,812340.0,14.67,14.69,14.65,14.67,812340.0
2016-06-10 15:35:00,14.67,14.68,14.64,14.66,371370.0,14.67,14.68,14.64,14.66,371370.0
2016-06-10 15:40:00,14.66,14.66,14.64,14.65,709410.0,14.66,14.66,14.64,14.65,709410.0
2016-06-10 15:45:00,14.65,14.66,14.64,14.65,993945.0,14.65,14.66,14.64,14.65,993945.0
2016-06-10 15:50:00,14.65,14.65,14.57,14.58,3019080.0,14.65,14.65,14.57,14.58,3019080.0
2016-06-10 15:55:00,14.58,14.6,14.56,14.59,3252330.0,14.58,14.6,14.56,14.59,3252330.0
2016-06-13 09:30:00,14.63,14.8,14.63,14.75,2958975.0,14.63,14.8,14.63,14.75,2958975.0
2016-06-13 09:35:00,14.74,14.9,14.73,14.85,2934750.0,14.74,14.9,14.73,14.85,2934750.0
2016-06-13 09:40:00,14.85,14.95,14.83,14.89,2210685.0,14.85,14.95,14.83,14.89,2210685.0
2016-06-13 09:45:00,14.88,15.0,14.88,14.99,2257905.0,14.88,15.0,14.88,14.99,2257905.0
2016-06-13 09:50:00,14.99,15.01,14.94,14.97,2644575.0,14.99,15.01,14.94,14.97,2644575.0
2016-06-13 09:55:00,14.97,14.97,14.9,14.93,1181640.0,14.97,14.97,14.9,14.93,1181640.0
2016-06-13 10:00:00,14.93,15.05,14.92,15.0,1651875.0,14.93,15.05,14.92,15.0,1651875.0
2016-06-13 10:05:00,14.99,15.03,14.98,14.98,750645.0,14.99,15.03,14.98,14.98,750645.0
2016-06-13 10:10:00,14.98,15.0,14.94,14.95,748065.0,14.98,15.0,14.94,14.95,748065.0
2016-06-13 10:15:00,14.95,14.99,14.94,14.95,551865.0,14.95,14.99,14.94,14.95,551865.0
2016-06-13 10:20:00,14.95,14.97,14.9,14.94,684990.0,14.95,14.97,14.9,14.94,684990.0
2016-06-13 10:25:00,14.93,14.96,14.91,14.93,414525.0,14.93,14.96,14.91,14.93,414525.0
2016-06-13 10:30:00,14.94,15.01,14.94,15.0,840735.0,14.94,15.01,14.94,15.0,840735.0
2016-06-13 10:35:00,15.0,15.01,14.97,14.97,409635.0,15.0,15.01,14.97,14.97,409635.0
2016-06-13 10:40:00,14.97,14.99,14.96,14.99,311175.0,14.97,14.99,14.96,14.99,311175.0
2016-06-13 10:45:00,14.99,15.01,14.96,14.98,469950.0,14.99,15.01,14.96,14.98,469950.0
2016-06-13 10:50:00,14.97,14.99,14.95,14.95,709710.0,14.97,14.99,14.95,14.95,709710.0
2016-06-13 10:55:00,14.96,14.97,14.92,14.93,582810.0,14.96,14.97,14.92,14.93,582810.0
2016-06-13 11:00:00,14.93,14.95,14.89,14.93,635925.0,14.93,14.95,14.89,14.93,635925.0
2016-06-13 11:05:00,14.93,14.93,14.89,14.9,277380.0,14.93,14.93,14.89,14.9,277380.0
2016-06-13 11:10:00,14.9,14.92,14.85,14.86,638295.0,14.9,14.92,14.85,14.86,638295.0
2016-06-13 11:15:00,14.86,14.87,14.84,14.86,631470.0,14.86,14.87,14.84,14.86,631470.0
2016-06-13 11:20:00,14.86,14.89,14.85,14.88,581355.0,14.86,14.89,14.85,14.88,581355.0
2016-06-13 11:25:00,14.88,14.92,14.87,14.92,497145.0,14.88,14.92,14.87,14.92,497145.0
2016-06-13 11:30:00,14.91,14.93,14.88,14.88,330720.0,14.91,14.93,14.88,14.88,330720.0
2016-06-13 11:35:00,14.88,14.9,14.86,14.87,282690.0,14.88,14.9,14.86,14.87,282690.0
2016-06-13 11:40:00,14.87,14.88,14.86,14.88,220050.0,14.87,14.88,14.86,14.88,220050.0
2016-06-13 11:45:00,14.88,14.89,14.87,14.88,338115.0,14.88,14.89,14.87,14.88,338115.0
2016-06-13 11:50:00,14.88,14.88,14.83,14.84,426405.0,14.88,14.88,14.83,14.84,426405.0
2016-06-13 11:55:00,14.84,14.85,14.82,14.83,453060.0,14.84,14.85,14.82,14.83,453060.0
2016-06-13 12:00:00,14.83,14.83,14.78,14.78,1424280.0,14.83,14.83,14.78,14.78,1424280.0
2016-06-13 12:05:00,14.79,14.79,14.74,14.74,2960400.0,14.79,14.79,14.74,14.74,2960400.0
2016-06-13 12:10:00,14.74,14.77,14.73,14.75,435240.0,14.74,14.77,14.73,14.75,435240.0
2016-06-13 12:15:00,14.75,14.77,14.71,14.71,656490.0,14.75,14.77,14.71,14.71,656490.0
2016-06-13 12:20:00,14.71,14.72,14.68,14.69,865830.0,14.71,14.72,14.68,14.69,865830.0
2016-06-13 12:25:00,14.69,14.69,14.62,14.66,1031340.0,14.69,14.69,14.62,14.66,1031340.0
2016-06-13 12:30:00,14.66,14.68,14.64,14.67,339195.0,14.66,14.68,14.64,14.67,339195.0
2016-06-13 12:35:00,14.67,14.7,14.67,14.7,307665.0,14.67,14.7,14.67,14.7,307665.0
2016-06-13 12:40:00,14.7,14.72,14.69,14.71,634140.0,14.7,14.72,14.69,14.71,634140.0
2016-06-13 12:45:00,14.71,14.71,14.66,14.67,447600.0,14.71,14.71,14.66,14.67,447600.0
2016-06-13 12:50:00,14.66,14.69,14.66,14.67,175410.0,14.66,14.69,14.66,14.67,175410.0
2016-06-13 12:55:00,14.67,14.69,14.66,14.66,171765.0,14.67,14.69,14.66,14.66,171765.0
2016-06-13 13:00:00,14.66,14.68,14.62,14.63,661605.0,14.66,14.68,14.62,14.63,661605.0
2016-06-13 13:05:00,14.63,14.65,14.61,14.65,414060.0,14.63,14.65,14.61,14.65,414060.0
2016-06-13 13:10:00,14.64,14.67,14.64,14.65,267510.0,14.64,14.67,14.64,14.65,267510.0
2016-06-13 13:15:00,14.66,14.66,14.62,14.63,172830.0,14.66,14.66,14.62,14.63,172830.0
2016-06-13 13:20:00,14.63,14.66,14.63,14.64,150150.0,14.63,14.66,14.63,14.64,150150.0
2016-06-13 13:25:00,14.62,14.66,14.62,14.65,205185.0,14.62,14.66,14.62,14.65,205185.0
2016-06-13 13:30:00,14.65,14.68,14.64,14.68,413580.0,14.65,14.68,14.64,14.68,413580.0
2016-06-13 13:35:00,14.67,14.68,14.62,14.63,271545.0,14.67,14.68,14.62,14.63,271545.0
2016-06-13 13:40:00,14.63,14.66,14.62,14.66,426180.0,14.63,14.66,14.62,14.66,426180.0
2016-06-13 13:45:00,14.66,14.66,14.63,14.63,104535.0,14.66,14.66,14.63,14.63,104535.0
2016-06-13 13:50:00,14.63,14.64,14.6,14.61,294990.0,14.63,14.64,14.6,14.61,294990.0
2016-06-13 13:55:00,14.62,14.64,14.6,14.63,565290.0,14.62,14.64,14.6,14.63,565290.0
2016-06-13 14:00:00,14.64,14.66,14.63,14.64,430860.0,14.64,14.66,14.63,14.64,430860.0
2016-06-13 14:05:00,14.64,14.66,14.63,14.65,261315.0,14.64,14.66,14.63,14.65,261315.0
2016-06-13 14:10:00,14.65,14.66,14.64,14.66,156030.0,14.65,14.66,14.64,14.66,156030.0
2016-06-13 14:15:00,14.66,14.67,14.65,14.66,642315.0,14.66,14.67,14.65,14.66,642315.0
2016-06-13 14:20:00,14.66,14.66,14.63,14.65,271470.0,14.66,14.66,14.63,14.65,271470.0
2016-06-13 14:25:00,14.65,14.65,14.62,14.62,404835.0,14.65,14.65,14.62,14.62,404835.0
2016-06-13 14:30:00,14.63,14.64,14.62,14.62,143610.0,14.63,14.64,14.62,14.62,143610.0
2016-06-13 14:35:00,14.63,14.65,14.62,14.62,326700.0,14.63,14.65,14.62,14.62,326700.0
2016-06-13 14:40:00,14.62,14.65,14.62,14.64,260070.0,14.62,14.65,14.62,14.64,260070.0
2016-06-13 14:45:00,14.65,14.65,14.61,14.61,310650.0,14.65,14.65,14.61,14.61,310650.0
2016-06-13 14:50:00,14.61,14.61,14.58,14.59,786765.0,14.61,14.61,14.58,14.59,786765.0
2016-06-13 14:55:00,14.59,14.59,14.57,14.57,450720.0,14.59,14.59,14.57,14.57,450720.0
2016-06-13 15:00:00,14.57,14.61,14.57,14.59,380325.0,14.57,14.61,14.57,14.59,380325.0
2016-06-13 15:05:00,14.59,14.6,14.56,14.57,434865.0,14.59,14.6,14.56,14.57,434865.0
2016-06-13 15:10:00,14.57,14.59,14.55,14.56,450855.0,14.57,14.59,14.55,14.56,450855.0
2016-06-13 15:15:00,14.56,14.58,14.55,14.58,372375.0,14.56,14.58,14.55,14.58,372375.0
2016-06-13 15:20:00,14.58,14.59,14.57,14.58,386700.0,14.58,14.59,14.57,14.58,386700.0
2016-06-13 15:25:00,14.58,14.59,14.56,14.57,344100.0,14.58,14.59,14.56,14.57,344100.0
2016-06-13 15:30:00,14.57,14.58,14.56,14.57,250620.0,14.57,14.58,14.56,14.57,250620.0
2016-06-13 15:35:00,14.58,14.58,14.55,14.55,281880.0,14.58,14.58,14.55,14.55,281880.0
2016-06-13 15:40:00,14.55,14.55,14.51,14.51,904305.0,14.55,14.55,14.51,14.51,904305.0
2016-06-13 15:45:00,14.51,14.54,14.51,14.53,733335.0,14.51,14.54,14.51,14.53,733335.0
2016-06-13 15:50:00,14.53,14.54,14.51,14.54,840555.0,14.53,14.54,14.51,14.54,840555.0
2016-06-13 15:55:00,14.54,14.54,14.51,14.52,1780245.0,14.54,14.54,14.51,14.52,1780245.0
2016-06-14 09:30:00,14.59,14.74,14.59,14.72,2075190.0,14.59,14.74,14.59,14.72,2075190.0
2016-06-14 09:35:00,14.7,14.81,14.68,14.73,1531860.0,14.7,14.81,14.68,14.73,1531860.0
2016-06-14 09:40:00,14.7,14.78,14.7,14.73,712500.0,14.7,14.78,14.7,14.73,712500.0
2016-06-14 09:45:00,14.73,14.73,14.64,14.68,791580.0,14.73,14.73,14.64,14.68,791580.0
2016-06-14 09:50:00,14.68,14.69,14.6,14.63,617940.0,14.68,14.69,14.6,14.63,617940.0
2016-06-14 09:55:00,14.65,14.69,14.63,14.68,476310.0,14.65,14.69,14.63,14.68,476310.0
2016-06-14 10:00:00,14.69,14.73,14.67,14.72,770925.0,14.69,14.73,14.67,14.72,770925.0
2016-06-14 10:05:00,14.71,14.73,14.66,14.66,663795.0,14.71,14.73,14.66,14.66,663795.0
2016-06-14 10:10:00,14.68,14.69,14.65,14.66,415605.0,14.68,14.69,14.65,14.66,415605.0
2016-06-14 10:15:00,14.65,14.65,14.6,14.62,596970.0,14.65,14.65,14.6,14.62,596970.0
2016-06-14 10:20:00,14.6,14.64,14.58,14.61,414795.0,14.6,14.64,14.58,14.61,414795.0
2016-06-14 10:25:00,14.61,14.63,14.59,14.62,206085.0,14.61,14.63,14.59,14.62,206085.0
2016-06-14 10:30:00,14.63,14.66,14.61,14.64,409560.0,14.63,14.66,14.61,14.64,409560.0
2016-06-14 10:35:00,14.65,14.65,14.58,14.61,343905.0,14.65,14.65,14.58,14.61,343905.0
2016-06-14 10:40:00,14.61,14.61,14.58,14.59,439440.0,14.61,14.61,14.58,14.59,439440.0
2016-06-14 10:45:00,14.58,14.58,14.51,14.52,948240.0,14.58,14.58,14.51,14.52,948240.0
2016-06-14 10:50:00,14.53,14.54,14.51,14.53,337125.0,14.53,14.54,14.51,14.53,337125.0
2016-06-14 10:55:00,14.53,14.53,14.47,14.53,682290.0,14.53,14.53,14.47,14.53,682290.0
2016-06-14 11:00:00,14.52,14.53,14.5,14.53,361920.0,14.52,14.53,14.5,14.53,361920.0
2016-06-14 11:05:00,14.52,14.53,14.5,14.53,364860.0,14.52,14.53,14.5,14.53,364860.0
2016-06-14 11:10:00,14.52,14.52,14.5,14.51,474210.0,14.52,14.52,14.5,14.51,474210.0
2016-06-14 11:15:00,14.51,14.52,14.45,14.48,1037640.0,14.51,14.52,14.45,14.48,1037640.0
2016-06-14 11:20:00,14.47,14.5,14.46,14.47,301740.0,14.47,14.5,14.46,14.47,301740.0
2016-06-14 11:25:00,14.48,14.48,14.42,14.43,661770.0,14.48,14.48,14.42,14.43,661770.0
2016-06-14 11:30:00,14.43,14.47,14.4,14.47,974385.0,14.43,14.47,14.4,14.47,974385.0
2016-06-14 11:35:00,14.47,14.51,14.47,14.49,467460.0,14.47,14.51,14.47,14.49,467460.0
2016-06-14 11:40:00,14.5,14.52,14.48,14.5,285885.0,14.5,14.52,14.48,14.5,285885.0
2016-06-14 11:45:00,14.51,14.52,14.49,14.51,151050.0,14.51,14.52,14.49,14.51,151050.0
2016-06-14 11:50:00,14.49,14.49,14.45,14.48,367965.0,14.49,14.49,14.45,14.48,367965.0
2016-06-14 11:55:00,14.47,14.48,14.41,14.41,284730.0,14.47,14.48,14.41,14.41,284730.0
2016-06-14 12:00:00,14.41,14.45,14.41,14.45,278475.0,14.41,14.45,14.41,14.45,278475.0
2016-06-14 12:05:00,14.44,14.44,14.42,14.44,140820.0,14.44,14.44,14.42,14.44,140820.0
2016-06-14 12:10:00,14.44,14.47,14.44,14.47,226080.0,14.44,14.47,14.44,14.47,226080.0
2016-06-14 12:15:00,14.47,14.48,14.46,14.46,113070.0,14.47,14.48,14.46,14.46,113070.0
2016-06-14 12:20:00,14.47,14.48,14.46,14.47,184395.0,14.47,14.48,14.46,14.47,184395.0
2016-06-14 12:25:00,14.48,14.56,14.47,14.54,586815.0,14.48,14.56,14.47,14.54,586815.0
2016-06-14 12:30:00,14.54,14.55,14.48,14.49,323715.0,14.54,14.55,14.48,14.49,323715.0
2016-06-14 12:35:00,14.49,14.49,14.47,14.48,161970.0,14.49,14.49,14.47,14.48,161970.0
2016-06-14 12:40:00,14.48,14.49,14.46,14.47,253140.0,14.48,14.49,14.46,14.47,253140.0
2016-06-14 12:45:00,14.47,14.5,14.46,14.48,231015.0,14.47,14.5,14.46,14.48,231015.0
2016-06-14 12:50:00,14.47,14.49,14.47,14.48,66195.0,14.47,14.49,14.47,14.48,66195.0
2016-06-14 12:55:00,14.48,14.48,14.45,14.46,239235.0,14.48,14.48,14.45,14.46,239235.0
2016-06-14 13:00:00,14.46,14.47,14.45,14.47,191520.0,14.46,14.47,14.45,14.47,191520.0
2016-06-14 13:05:00,14.47,14.48,14.45,14.45,58965.0,14.47,14.48,14.45,14.45,58965.0
2016-06-14 13:10:00,14.46,14.46,14.41,14.42,366840.0,14.46,14.46,14.41,14.42,366840.0
2016-06-14 13:15:00,14.42,14.44,14.41,14.43,402315.0,14.42,14.44,14.41,14.43,402315.0
2016-06-14 13:20:00,14.42,14.45,14.42,14.44,220260.0,14.42,14.45,14.42,14.44,220260.0
2016-06-14 13:25:00,14.44,14.45,14.41,14.41,315825.0,14.44,14.45,14.41,14.41,315825.0
2016-06-14 13:30:00,14.41,14.45,14.41,14.45,109590.0,14.41,14.45,14.41,14.45,109590.0
2016-06-14 13:35:00,14.44,14.45,14.42,14.42,91785.0,14.44,14.45,14.42,14.42,91785.0
2016-06-14 13:40:00,14.43,14.43,14.36,14.36,1413840.0,14.43,14.43,14.36,14.36,1413840.0
2016-06-14 13:45:00,14.36,14.39,14.29,14.29,1996080.0,14.36,14.39,14.29,14.29,1996080.0
2016-06-14 13:50:00,14.29,14.34,14.28,14.31,768270.0,14.29,14.34,14.28,14.31,768270.0
2016-06-14 13:55:00,14.31,14.33,14.29,14.31,385725.0,14.31,14.33,14.29,14.31,385725.0
2016-06-14 14:00:00,14.3,14.32,14.28,14.31,635745.0,14.3,14.32,14.28,14.31,635745.0
2016-06-14 14:05:00,14.31,14.32,14.29,14.31,374235.0,14.31,14.32,14.29,14.31,374235.0
2016-06-14 14:10:00,14.31,14.35,14.29,14.34,714645.0,14.31,14.35,14.29,14.34,714645.0
2016-06-14 14:15:00,14.34,14.36,14.31,14.33,549465.0,14.34,14.36,14.31,14.33,549465.0
2016-06-14 14:20:00,14.33,14.35,14.31,14.35,365640.0,14.33,14.35,14.31,14.35,365640.0
2016-06-14 14:25:00,14.34,14.34,14.31,14.32,646935.0,14.34,14.34,14.31,14.32,646935.0
2016-06-14 14:30:00,14.32,14.33,14.28,14.29,554760.0,14.32,14.33,14.28,14.29,554760.0
2016-06-14 14:35:00,14.28,14.29,14.23,14.26,669015.0,14.28,14.29,14.23,14.26,669015.0
2016-06-14 14:40:00,14.26,14.27,14.23,14.25,498825.0,14.26,14.27,14.23,14.25,498825.0
2016-06-14 14:45:00,14.25,14.27,14.21,14.22,896505.0,14.25,14.27,14.21,14.22,896505.0
2016-06-14 14:50:00,14.22,14.23,14.18,14.19,789525.0,14.22,14.23,14.18,14.19,789525.0
2016-06-14 14:55:00,14.19,14.21,14.17,14.19,600375.0,14.19,14.21,14.17,14.19,600375.0
2016-06-14 15:00:00,14.19,14.22,14.17,14.22,635220.0,14.19,14.22,14.17,14.22,635220.0
2016-06-14 15:05:00,14.23,14.23,14.2,14.21,679200.0,14.23,14.23,14.2,14.21,679200.0
2016-06-14 15:10:00,14.22,14.23,14.19,14.22,551565.0,14.22,14.23,14.19,14.22,551565.0
2016-06-14 15:15:00,14.22,14.29,14.22,14.26,923055.0,14.22,14.29,14.22,14.26,923055.0
2016-06-14 15:20:00,14.26,14.29,14.25,14.28,501555.0,14.26,14.29,14.25,14.28,501555.0
2016-06-14 15:25:00,14.28,14.32,14.27,14.32,484950.0,14.28,14.32,14.27,14.32,484950.0
2016-06-14 15:30:00,14.31,14.35,14.29,14.34,798720.0,14.31,14.35,14.29,14.34,798720.0
2016-06-14 15:35:00,14.34,14.34,14.3,14.33,482790.0,14.34,14.34,14.3,14.33,482790.0
2016-06-14 15:40:00,14.33,14.37,14.33,14.35,693180.0,14.33,14.37,14.33,14.35,693180.0
2016-06-14 15:45:00,14.35,14.36,14.32,14.32,879660.0,14.35,14.36,14.32,14.32,879660.0
2016-06-14 15:50:00,14.33,14.36,14.32,14.33,1079085.0,14.33,14.36,14.32,14.33,1079085.0
2016-06-14 15:55:00,14.33,14.34,14.3,14.33,1567380.0,14.33,14.34,14.3,14.33,1567380.0
2016-06-15 09:30:00,14.46,14.53,14.37,14.44,1581795.0,14.46,14.53,14.37,14.44,1581795.0
2016-06-15 09:35:00,14.44,14.45,14.37,14.39,996420.0,14.44,14.45,14.37,14.39,996420.0
2016-06-15 09:40:00,14.38,14.44,14.37,14.38,613185.0,14.38,14.44,14.37,14.38,613185.0
2016-06-15 09:45:00,14.39,14.4,14.34,14.4,866250.0,14.39,14.4,14.34,14.4,866250.0
2016-06-15 09:50:00,14.39,14.46,14.37,14.42,764730.0,14.39,14.46,14.37,14.42,764730.0
2016-06-15 09:55:00,14.42,14.43,14.39,14.43,424095.0,14.42,14.43,14.39,14.43,424095.0
2016-06-15 10:00:00,14.42,14.5,14.42,14.5,806490.0,14.42,14.5,14.42,14.5,806490.0
2016-06-15 10:05:00,14.5,14.57,14.5,14.54,1412445.0,14.5,14.57,14.5,14.54,1412445.0
2016-06-15 10:10:00,14.55,14.57,14.53,14.56,751320.0,14.55,14.57,14.53,14.56,751320.0
2016-06-15 10:15:00,14.55,14.55,14.5,14.52,753420.0,14.55,14.55,14.5,14.52,753420.0
2016-06-15 10:20:00,14.51,14.54,14.51,14.52,421365.0,14.51,14.54,14.51,14.52,421365.0
2016-06-15 10:25:00,14.51,14.52,14.47,14.49,371025.0,14.51,14.52,14.47,14.49,371025.0
2016-06-15 10:30:00,14.49,14.54,14.49,14.54,343935.0,14.49,14.54,14.49,14.54,343935.0
2016-06-15 10:35:00,14.54,14.57,14.54,14.56,377865.0,14.54,14.57,14.54,14.56,377865.0
2016-06-15 10:40:00,14.56,14.56,14.52,14.54,196365.0,14.56,14.56,14.52,14.54,196365.0
2016-06-15 10:45:00,14.54,14.56,14.53,14.55,214020.0,14.54,14.56,14.53,14.55,214020.0
2016-06-15 10:50:00,14.55,14.59,14.53,14.58,491580.0,14.55,14.59,14.53,14.58,491580.0
2016-06-15 10:55:00,14.58,14.61,14.57,14.61,542595.0,14.58,14.61,14.57,14.61,542595.0
2016-06-15 11:00:00,14.6,14.62,14.59,14.59,475680.0,14.6,14.62,14.59,14.59,475680.0
2016-06-15 11:05:00,14.59,14.62,14.59,14.61,619845.0,14.59,14.62,14.59,14.61,619845.0
2016-06-15 11:10:00,14.61,14.67,14.61,14.67,763020.0,14.61,14.67,14.61,14.67,763020.0
2016-06-15 11:15:00,14.67,14.7,14.65,14.66,461565.0,14.67,14.7,14.65,14.66,461565.0
2016-06-15 11:20:00,14.65,14.66,14.64,14.64,209700.0,14.65,14.66,14.64,14.64,209700.0
2016-06-15 11:25:00,14.65,14.66,14.61,14.61,621060.0,14.65,14.66,14.61,14.61,621060.0
2016-06-15 11:30:00,14.61,14.62,14.59,14.62,445350.0,14.61,14.62,14.59,14.62,445350.0
2016-06-15 11:35:00,14.62,14.67,14.62,14.65,332655.0,14.62,14.67,14.62,14.65,332655.0
2016-06-15 11:40:00,14.65,14.7,14.65,14.68,458010.0,14.65,14.7,14.65,14.68,458010.0
2016-06-15 11:45:00,14.69,14.71,14.66,14.7,460800.0,14.69,14.71,14.66,14.7,460800.0
2016-06-15 11:50:00,14.7,14.73,14.69,14.72,268755.0,14.7,14.73,14.69,14.72,268755.0
2016-06-15 11:55:00,14.71,14.73,14.71,14.73,399555.0,14.71,14.73,14.71,14.73,399555.0
2016-06-15 12:00:00,14.73,14.73,14.69,14.71,194400.0,14.73,14.73,14.69,14.71,194400.0
2016-06-15 12:05:00,14.71,14.72,14.7,14.7,102825.0,14.71,14.72,14.7,14.7,102825.0
2016-06-15 12:10:00,14.7,14.7,14.66,14.68,310590.0,14.7,14.7,14.66,14.68,310590.0
2016-06-15 12:15:00,14.68,14.7,14.68,14.69,220785.0,14.68,14.7,14.68,14.69,220785.0
2016-06-15 12:20:00,14.7,14.72,14.7,14.71,233445.0,14.7,14.72,14.7,14.71,233445.0
2016-06-15 12:25:00,14.7,14.71,14.67,14.69,180315.0,14.7,14.71,14.67,14.69,180315.0
2016-06-15 12:30:00,14.7,14.71,14.68,14.69,156795.0,14.7,14.71,14.68,14.69,156795.0
2016-06-15 12:35:00,14.7,14.72,14.7,14.71,195495.0,14.7,14.72,14.7,14.71,195495.0
2016-06-15 12:40:00,14.71,14.72,14.7,14.71,190470.0,14.71,14.72,14.7,14.71,190470.0
2016-06-15 12:45:00,14.72,14.79,14.71,14.75,1059630.0,14.72,14.79,14.71,14.75,1059630.0
2016-06-15 12:50:00,14.76,14.78,14.73,14.78,567030.0,14.76,14.78,14.73,14.78,567030.0
2016-06-15 12:55:00,14.78,14.79,14.75,14.76,409875.0,14.78,14.79,14.75,14.76,409875.0
2016-06-15 13:00:00,14.75,14.77,14.74,14.77,374145.0,14.75,14.77,14.74,14.77,374145.0
2016-06-15 13:05:00,14.77,14.77,14.75,14.76,199425.0,14.77,14.77,14.75,14.76,199425.0
2016-06-15 13:10:00,14.75,14.76,14.73,14.76,387375.0,14.75,14.76,14.73,14.76,387375.0
2016-06-15 13:15:00,14.76,14.76,14.75,14.76,83265.0,14.76,14.76,14.75,14.76,83265.0
2016-06-15 13:20:00,14.75,14.76,14.72,14.72,392355.0,14.75,14.76,14.72,14.72,392355.0
2016-06-15 13:25:00,14.72,14.73,14.72,14.72,190740.0,14.72,14.73,14.72,14.72,190740.0
2016-06-15 13:30:00,14.73,14.74,14.72,14.72,289410.0,14.73,14.74,14.72,14.72,289410.0
2016-06-15 13:35:00,14.72,14.73,14.68,14.73,253335.0,14.72,14.73,14.68,14.73,253335.0
2016-06-15 13:40:00,14.72,14.73,14.71,14.73,96075.0,14.72,14.73,14.71,14.73,96075.0
2016-06-15 13:45:00,14.73,14.73,14.71,14.72,195555.0,14.73,14.73,14.71,14.72,195555.0
2016-06-15 13:50:00,14.72,14.73,14.71,14.71,100515.0,14.72,14.73,14.71,14.71,100515.0
2016-06-15 13:55:00,14.71,14.72,14.7,14.72,87855.0,14.71,14.72,14.7,14.72,87855.0
2016-06-15 14:00:00,14.73,14.76,14.67,14.71,550845.0,14.73,14.76,14.67,14.71,550845.0
2016-06-15 14:05:00,14.71,14.75,14.67,14.67,350340.0,14.71,14.75,14.67,14.67,350340.0
2016-06-15 14:10:00,14.67,14.7,14.66,14.66,436785.0,14.67,14.7,14.66,14.66,436785.0
2016-06-15 14:15:00,14.66,14.7,14.65,14.67,354750.0,14.66,14.7,14.65,14.67,354750.0
2016-06-15 14:20:00,14.66,14.66,14.62,14.63,675975.0,14.66,14.66,14.62,14.63,675975.0
2016-06-15 14:25:00,14.63,14.64,14.61,14.61,310665.0,14.63,14.64,14.61,14.61,310665.0
2016-06-15 14:30:00,14.6,14.61,14.57,14.59,645000.0,14.6,14.61,14.57,14.59,645000.0
2016-06-15 14:35:00,14.59,14.6,14.56,14.57,596490.0,14.59,14.6,14.56,14.57,596490.0
2016-06-15 14:40:00,14.57,14.59,14.57,14.59,195330.0,14.57,14.59,14.57,14.59,195330.0
2016-06-15 14:45:00,14.58,14.61,14.57,14.6,362415.0,14.58,14.61,14.57,14.6,362415.0
2016-06-15 14:50:00,14.6,14.62,14.59,14.59,564450.0,14.6,14.62,14.59,14.59,564450.0
2016-06-15 14:55:00,14.59,14.6,14.58,14.59,234075.0,14.59,14.6,14.58,14.59,234075.0
2016-06-15 15:00:00,14.59,14.59,14.57,14.57,191700.0,14.59,14.59,14.57,14.57,191700.0
2016-06-15 15:05:00,14.58,14.61,14.58,14.6,328470.0,14.58,14.61,14.58,14.6,328470.0
2016-06-15 15:10:00,14.59,14.6,14.58,14.6,165465.0,14.59,14.6,14.58,14.6,165465.0
2016-06-15 15:15:00,14.6,14.6,14.57,14.57,175710.0,14.6,14.6,14.57,14.57,175710.0
2016-06-15 15:20:00,14.58,14.61,14.57,14.6,195960.0,14.58,14.61,14.57,14.6,195960.0
2016-06-15 15:25:00,14.6,14.61,14.58,14.6,151860.0,14.6,14.61,14.58,14.6,151860.0
2016-06-15 15:30:00,14.61,14.61,14.58,14.58,367605.0,14.61,14.61,14.58,14.58,367605.0
2016-06-15 15:35:00,14.59,14.59,14.51,14.52,784575.0,14.59,14.59,14.51,14.52,784575.0
2016-06-15 15:40:00,14.52,14.53,14.5,14.5,433320.0,14.52,14.53,14.5,14.5,433320.0
2016-06-15 15:45:00,14.5,14.53,14.49,14.5,571335.0,14.5,14.53,14.49,14.5,571335.0
2016-06-15 15:50:00,14.5,14.52,14.47,14.48,1155780.0,14.5,14.52,14.47,14.48,1155780.0
2016-06-15 15:55:00,14.48,14.52,14.47,14.51,1576515.0,14.48,14.52,14.47,14.51,1576515.0
2016-06-16 09:30:00,14.49,14.51,14.37,14.45,971055.0,14.49,14.51,14.37,14.45,971055.0
2016-06-16 09:35:00,14.46,14.46,14.31,14.36,1103550.0,14.46,14.46,14.31,14.36,1103550.0
2016-06-16 09:40:00,14.34,14.38,14.33,14.37,966180.0,14.34,14.38,14.33,14.37,966180.0
2016-06-16 09:45:00,14.37,14.37,14.32,14.34,1265265.0,14.37,14.37,14.32,14.34,1265265.0
2016-06-16 09:50:00,14.34,14.35,14.31,14.33,420435.0,14.34,14.35,14.31,14.33,420435.0
2016-06-16 09:55:00,14.32,14.33,14.25,14.26,1032630.0,14.32,14.33,14.25,14.26,1032630.0
2016-06-16 10:00:00,14.26,14.3,14.24,14.28,560280.0,14.26,14.3,14.24,14.28,560280.0
2016-06-16 10:05:00,14.29,14.29,14.26,14.29,526560.0,14.29,14.29,14.26,14.29,526560.0
2016-06-16 10:10:00,14.29,14.35,14.27,14.35,1411905.0,14.29,14.35,14.27,14.35,1411905.0
2016-06-16 10:15:00,14.35,14.36,14.3,14.3,890010.0,14.35,14.36,14.3,14.3,890010.0
2016-06-16 10:20:00,14.3,14.32,14.27,14.29,465390.0,14.3,14.32,14.27,14.29,465390.0
2016-06-16 10:25:00,14.28,14.33,14.28,14.31,589380.0,14.28,14.33,14.28,14.31,589380.0
2016-06-16 10:30:00,14.32,14.33,14.26,14.27,592620.0,14.32,14.33,14.26,14.27,592620.0
2016-06-16 10:35:00,14.27,14.3,14.24,14.26,562725.0,14.27,14.3,14.24,14.26,562725.0
2016-06-16 10:40:00,14.26,14.28,14.25,14.27,258870.0,14.26,14.28,14.25,14.27,258870.0
2016-06-16 10:45:00,14.27,14.29,14.26,14.28,442410.0,14.27,14.29,14.26,14.28,442410.0
2016-06-16 10:50:00,14.28,14.29,14.23,14.26,405405.0,14.28,14.29,14.23,14.26,405405.0
2016-06-16 10:55:00,14.26,14.3,14.26,14.28,280965.0,14.26,14.3,14.26,14.28,280965.0
2016-06-16 11:00:00,14.29,14.33,14.29,14.31,548265.0,14.29,14.33,14.29,14.31,548265.0
2016-06-16 11:05:00,14.31,14.32,14.3,14.31,229815.0,14.31,14.32,14.3,14.31,229815.0
2016-06-16 11:10:00,14.31,14.33,14.29,14.33,430740.0,14.31,14.33,14.29,14.33,430740.0
2016-06-16 11:15:00,14.33,14.35,14.31,14.31,585975.0,14.33,14.35,14.31,14.31,585975.0
2016-06-16 11:20:00,14.31,14.32,14.3,14.31,200190.0,14.31,14.32,14.3,14.31,200190.0
2016-06-16 11:25:00,14.32,14.4,14.31,14.39,764955.0,14.32,14.4,14.31,14.39,764955.0
2016-06-16 11:30:00,14.4,14.42,14.38,14.41,567030.0,14.4,14.42,14.38,14.41,567030.0
2016-06-16 11:35:00,14.41,14.41,14.37,14.39,190755.0,14.41,14.41,14.37,14.39,190755.0
2016-06-16 11:40:00,14.38,14.39,14.35,14.36,138975.0,14.38,14.39,14.35,14.36,138975.0
2016-06-16 11:45:00,14.36,14.38,14.34,14.37,241455.0,14.36,14.38,14.34,14.37,241455.0
2016-06-16 11:50:00,14.37,14.4,14.37,14.39,301365.0,14.37,14.4,14.37,14.39,301365.0
2016-06-16 11:55:00,14.38,14.39,14.36,14.37,202755.0,14.38,14.39,14.36,14.37,202755.0
2016-06-16 12:00:00,14.37,14.39,14.35,14.37,294960.0,14.37,14.39,14.35,14.37,294960.0
2016-06-16 12:05:00,14.37,14.39,14.37,14.38,70320.0,14.37,14.39,14.37,14.38,70320.0
2016-06-16 12:10:00,14.39,14.4,14.37,14.4,241845.0,14.39,14.4,14.37,14.4,241845.0
2016-06-16 12:15:00,14.39,14.44,14.38,14.43,443145.0,14.39,14.44,14.38,14.43,443145.0
2016-06-16 12:20:00,14.44,14.45,14.41,14.45,383475.0,14.44,14.45,14.41,14.45,383475.0
2016-06-16 12:25:00,14.46,14.48,14.44,14.46,492915.0,14.46,14.48,14.44,14.46,492915.0
2016-06-16 12:30:00,14.47,14.48,14.42,14.43,273375.0,14.47,14.48,14.42,14.43,273375.0
2016-06-16 12:35:00,14.42,14.46,14.42,14.46,336855.0,14.42,14.46,14.42,14.46,336855.0
2016-06-16 12:40:00,14.45,14.48,14.43,14.48,292740.0,14.45,14.48,14.43,14.48,292740.0
2016-06-16 12:45:00,14.48,14.5,14.47,14.48,538275.0,14.48,14.5,14.47,14.48,538275.0
2016-06-16 12:50:00,14.48,14.48,14.45,14.47,174300.0,14.48,14.48,14.45,14.47,174300.0
2016-06-16 12:55:00,14.47,14.48,14.46,14.47,101115.0,14.47,14.48,14.46,14.47,101115.0
2016-06-16 13:00:00,14.47,14.53,14.47,14.51,421905.0,14.47,14.53,14.47,14.51,421905.0
2016-06-16 13:05:00,14.51,14.52,14.48,14.5,286665.0,14.51,14.52,14.48,14.5,286665.0
2016-06-16 13:10:00,14.5,14.53,14.49,14.5,410370.0,14.5,14.53,14.49,14.5,410370.0
2016-06-16 13:15:00,14.51,14.53,14.49,14.51,260835.0,14.51,14.53,14.49,14.51,260835.0
2016-06-16 13:20:00,14.52,14.53,14.51,14.52,211260.0,14.52,14.53,14.51,14.52,211260.0
2016-06-16 13:25:00,14.52,14.53,14.48,14.49,195285.0,14.52,14.53,14.48,14.49,195285.0
2016-06-16 13:30:00,14.49,14.51,14.46,14.47,170670.0,14.49,14.51,14.46,14.47,170670.0
2016-06-16 13:35:00,14.47,14.49,14.46,14.49,193770.0,14.47,14.49,14.46,14.49,193770.0
2016-06-16 13:40:00,14.49,14.49,14.47,14.47,113550.0,14.49,14.49,14.47,14.47,113550.0
2016-06-16 13:45:00,14.47,14.47,14.44,14.44,314085.0,14.47,14.47,14.44,14.44,314085.0
2016-06-16 13:50:00,14.46,14.46,14.42,14.43,294075.0,14.46,14.46,14.42,14.43,294075.0
2016-06-16 13:55:00,14.43,14.44,14.42,14.42,87945.0,14.43,14.44,14.42,14.42,87945.0
2016-06-16 14:00:00,14.42,14.47,14.42,14.47,282375.0,14.42,14.47,14.42,14.47,282375.0
2016-06-16 14:05:00,14.47,14.47,14.44,14.45,105030.0,14.47,14.47,14.44,14.45,105030.0
2016-06-16 14:10:00,14.46,14.49,14.46,14.48,250980.0,14.46,14.49,14.46,14.48,250980.0
2016-06-16 14:15:00,14.47,14.52,14.47,14.51,196350.0,14.47,14.52,14.47,14.51,196350.0
2016-06-16 14:20:00,14.51,14.51,14.49,14.5,129660.0,14.51,14.51,14.49,14.5,129660.0
2016-06-16 14:25:00,14.5,14.5,14.46,14.46,121590.0,14.5,14.5,14.46,14.46,121590.0
2016-06-16 14:30:00,14.45,14.48,14.45,14.47,80520.0,14.45,14.48,14.45,14.47,80520.0
2016-06-16 14:35:00,14.46,14.47,14.46,14.47,125190.0,14.46,14.47,14.46,14.47,125190.0
2016-06-16 14:40:00,14.46,14.48,14.46,14.48,124245.0,14.46,14.48,14.46,14.48,124245.0
2016-06-16 14:45:00,14.49,14.49,14.46,14.48,232485.0,14.49,14.49,14.46,14.48,232485.0
2016-06-16 14:50:00,14.48,14.5,14.47,14.49,189765.0,14.48,14.5,14.47,14.49,189765.0
2016-06-16 14:55:00,14.49,14.5,14.47,14.48,198315.0,14.49,14.5,14.47,14.48,198315.0
2016-06-16 15:00:00,14.47,14.5,14.47,14.48,125190.0,14.47,14.5,14.47,14.48,125190.0
2016-06-16 15:05:00,14.48,14.48,14.47,14.48,79665.0,14.48,14.48,14.47,14.48,79665.0
2016-06-16 15:10:00,14.49,14.49,14.48,14.49,97395.0,14.49,14.49,14.48,14.49,97395.0
2016-06-16 15:15:00,14.49,14.5,14.47,14.49,216330.0,14.49,14.5,14.47,14.49,216330.0
2016-06-16 15:20:00,14.48,14.49,14.47,14.49,134550.0,14.48,14.49,14.47,14.49,134550.0
2016-06-16 15:25:00,14.48,14.51,14.48,14.51,254175.0,14.48,14.51,14.48,14.51,254175.0
2016-06-16 15:30:00,14.51,14.52,14.5,14.52,316875.0,14.51,14.52,14.5,14.52,316875.0
2016-06-16 15:35:00,14.51,14.52,14.49,14.49,230520.0,14.51,14.52,14.49,14.49,230520.0
2016-06-16 15:40:00,14.5,14.52,14.49,14.52,445935.0,14.5,14.52,14.49,14.52,445935.0
2016-06-16 15:45:00,14.52,14.53,14.5,14.53,619545.0,14.52,14.53,14.5,14.53,619545.0
2016-06-16 15:50:00,14.53,14.54,14.51,14.51,1002915.0,14.53,14.54,14.51,14.51,1002915.0
2016-06-16 15:55:00,14.52,14.54,14.52,14.53,1315605.0,14.52,14.54,14.52,14.53,1315605.0
2016-06-17 09:30:00,14.52,14.56,14.47,14.5,2130240.0,14.52,14.56,14.47,14.5,2130240.0
2016-06-17 09:35:00,14.5,14.53,14.47,14.49,297360.0,14.5,14.53,14.47,14.49,297360.0
2016-06-17 09:40:00,14.5,14.63,14.48,14.62,1067280.0,14.5,14.63,14.48,14.62,1067280.0
2016-06-17 09:45:00,14.63,14.64,14.55,14.58,770700.0,14.63,14.64,14.55,14.58,770700.0
2016-06-17 09:50:00,14.59,14.64,14.57,14.61,490635.0,14.59,14.64,14.57,14.61,490635.0
2016-06-17 09:55:00,14.6,14.65,14.57,14.65,683085.0,14.6,14.65,14.57,14.65,683085.0
2016-06-17 10:00:00,14.64,14.67,14.6,14.61,473880.0,14.64,14.67,14.6,14.61,473880.0
2016-06-17 10:05:00,14.64,14.65,14.6,14.65,198825.0,14.64,14.65,14.6,14.65,198825.0
2016-06-17 10:10:00,14.64,14.66,14.61,14.61,322500.0,14.64,14.66,14.61,14.61,322500.0
2016-06-17 10:15:00,14.62,14.66,14.62,14.64,182730.0,14.62,14.66,14.62,14.64,182730.0
2016-06-17 10:20:00,14.65,14.65,14.59,14.6,555285.0,14.65,14.65,14.59,14.6,555285.0
2016-06-17 10:25:00,14.61,14.61,14.54,14.55,418140.0,14.61,14.61,14.54,14.55,418140.0
2016-06-17 10:30:00,14.55,14.55,14.5,14.52,764595.0,14.55,14.55,14.5,14.52,764595.0
2016-06-17 10:35:00,14.51,14.56,14.5,14.54,180675.0,14.51,14.56,14.5,14.54,180675.0
2016-06-17 10:40:00,14.54,14.55,14.51,14.53,379035.0,14.54,14.55,14.51,14.53,379035.0
2016-06-17 10:45:00,14.54,14.58,14.53,14.58,317715.0,14.54,14.58,14.53,14.58,317715.0
2016-06-17 10:50:00,14.58,14.58,14.53,14.56,264720.0,14.58,14.58,14.53,14.56,264720.0
2016-06-17 10:55:00,14.56,14.56,14.55,14.55,143130.0,14.56,14.56,14.55,14.55,143130.0
2016-06-17 11:00:00,14.55,14.56,14.49,14.5,406545.0,14.55,14.56,14.49,14.5,406545.0
2016-06-17 11:05:00,14.5,14.5,14.48,14.49,347070.0,14.5,14.5,14.48,14.49,347070.0
2016-06-17 11:10:00,14.49,14.51,14.47,14.48,288810.0,14.49,14.51,14.47,14.48,288810.0
2016-06-17 11:15:00,14.48,14.53,14.48,14.53,432630.0,14.48,14.53,14.48,14.53,432630.0
2016-06-17 11:20:00,14.53,14.57,14.52,14.52,462750.0,14.53,14.57,14.52,14.52,462750.0
2016-06-17 11:25:00,14.53,14.54,14.5,14.52,113100.0,14.53,14.54,14.5,14.52,113100.0
2016-06-17 11:30:00,14.52,14.54,14.5,14.54,268035.0,14.52,14.54,14.5,14.54,268035.0
2016-06-17 11:35:00,14.52,14.54,14.52,14.52,219225.0,14.52,14.54,14.52,14.52,219225.0
2016-06-17 11:40:00,14.52,14.55,14.52,14.55,207975.0,14.52,14.55,14.52,14.55,207975.0
2016-06-17 11:45:00,14.55,14.56,14.54,14.56,327945.0,14.55,14.56,14.54,14.56,327945.0
2016-06-17 11:50:00,14.55,14.56,14.53,14.53,349005.0,14.55,14.56,14.53,14.53,349005.0
2016-06-17 11:55:00,14.53,14.53,14.49,14.49,437430.0,14.53,14.53,14.49,14.49,437430.0
2016-06-17 12:00:00,14.49,14.52,14.49,14.49,458865.0,14.49,14.52,14.49,14.49,458865.0
2016-06-17 12:05:00,14.49,14.51,14.49,14.5,245160.0,14.49,14.51,14.49,14.5,245160.0
2016-06-17 12:10:00,14.5,14.51,14.49,14.51,239970.0,14.5,14.51,14.49,14.51,239970.0
2016-06-17 12:15:00,14.51,14.51,14.49,14.51,228435.0,14.51,14.51,14.49,14.51,228435.0
2016-06-17 12:20:00,14.51,14.51,14.49,14.5,157575.0,14.51,14.51,14.49,14.5,157575.0
2016-06-17 12:25:00,14.5,14.51,14.48,14.49,183150.0,14.5,14.51,14.48,14.49,183150.0
2016-06-17 12:30:00,14.5,14.52,14.49,14.5,365745.0,14.5,14.52,14.49,14.5,365745.0
2016-06-17 12:35:00,14.52,14.54,14.5,14.5,201930.0,14.52,14.54,14.5,14.5,201930.0
2016-06-17 12:40:00,14.51,14.53,14.51,14.52,113775.0,14.51,14.53,14.51,14.52,113775.0
2016-06-17 12:45:00,14.51,14.53,14.49,14.51,239760.0,14.51,14.53,14.49,14.51,239760.0
2016-06-17 12:50:00,14.51,14.52,14.49,14.51,397035.0,14.51,14.52,14.49,14.51,397035.0
2016-06-17 12:55:00,14.5,14.53,14.5,14.52,217005.0,14.5,14.53,14.5,14.52,217005.0
2016-06-17 13:00:00,14.52,14.53,14.49,14.52,274560.0,14.52,14.53,14.49,14.52,274560.0
2016-06-17 13:05:00,14.51,14.52,14.5,14.5,188940.0,14.51,14.52,14.5,14.5,188940.0
2016-06-17 13:10:00,14.52,14.52,14.49,14.52,580545.0,14.52,14.52,14.49,14.52,580545.0
2016-06-17 13:15:00,14.52,14.53,14.5,14.52,186480.0,14.52,14.53,14.5,14.52,186480.0
2016-06-17 13:20:00,14.51,14.51,14.49,14.51,97335.0,14.51,14.51,14.49,14.51,97335.0
2016-06-17 13:25:00,14.51,14.53,14.5,14.5,158265.0,14.51,14.53,14.5,14.5,158265.0
2016-06-17 13:30:00,14.5,14.52,14.5,14.51,173625.0,14.5,14.52,14.5,14.51,173625.0
2016-06-17 13:35:00,14.51,14.52,14.5,14.51,250485.0,14.51,14.52,14.5,14.51,250485.0
2016-06-17 13:40:00,14.52,14.55,14.52,14.55,270345.0,14.52,14.55,14.52,14.55,270345.0
2016-06-17 13:45:00,14.55,14.59,14.55,14.58,507885.0,14.55,14.59,14.55,14.58,507885.0
2016-06-17 13:50:00,14.59,14.6,14.57,14.57,577530.0,14.59,14.6,14.57,14.57,577530.0
2016-06-17 13:55:00,14.57,14.58,14.55,14.57,231690.0,14.57,14.58,14.55,14.57,231690.0
2016-06-17 14:00:00,14.57,14.57,14.54,14.54,287595.0,14.57,14.57,14.54,14.54,287595.0
2016-06-17 14:05:00,14.54,14.55,14.53,14.55,201750.0,14.54,14.55,14.53,14.55,201750.0
2016-06-17 14:10:00,14.56,14.57,14.55,14.55,188250.0,14.56,14.57,14.55,14.55,188250.0
2016-06-17 14:15:00,14.55,14.57,14.54,14.55,64575.0,14.55,14.57,14.54,14.55,64575.0
2016-06-17 14:20:00,14.55,14.55,14.52,14.53,329025.0,14.55,14.55,14.52,14.53,329025.0
2016-06-17 14:25:00,14.54,14.54,14.49,14.51,410055.0,14.54,14.54,14.49,14.51,410055.0
2016-06-17 14:30:00,14.51,14.52,14.49,14.5,157020.0,14.51,14.52,14.49,14.5,157020.0
2016-06-17 14:35:00,14.5,14.5,14.48,14.48,403920.0,14.5,14.5,14.48,14.48,403920.0
2016-06-17 14:40:00,14.48,14.5,14.46,14.48,529275.0,14.48,14.5,14.46,14.48,529275.0
2016-06-17 14:45:00,14.49,14.49,14.46,14.47,324870.0,14.49,14.49,14.46,14.47,324870.0
2016-06-17 14:50:00,14.46,14.46,14.43,14.44,375600.0,14.46,14.46,14.43,14.44,375600.0
2016-06-17 14:55:00,14.43,14.45,14.42,14.42,224865.0,14.43,14.45,14.42,14.42,224865.0
2016-06-17 15:00:00,14.42,14.42,14.36,14.38,820890.0,14.42,14.42,14.36,14.38,820890.0
2016-06-17 15:05:00,14.37,14.38,14.34,14.34,777300.0,14.37,14.38,14.34,14.34,777300.0
2016-06-17 15:10:00,14.34,14.36,14.31,14.33,1708560.0,14.34,14.36,14.31,14.33,1708560.0
2016-06-17 15:15:00,14.33,14.34,14.3,14.32,818160.0,14.33,14.34,14.3,14.32,818160.0
2016-06-17 15:20:00,14.32,14.34,14.3,14.34,679020.0,14.32,14.34,14.3,14.34,679020.0
2016-06-17 15:25:00,14.34,14.35,14.32,14.34,441765.0,14.34,14.35,14.32,14.34,441765.0
2016-06-17 15:30:00,14.34,14.34,14.31,14.34,347670.0,14.34,14.34,14.31,14.34,347670.0
2016-06-17 15:35:00,14.34,14.35,14.33,14.34,564615.0,14.34,14.35,14.33,14.34,564615.0
2016-06-17 15:40:00,14.34,14.35,14.33,14.34,607935.0,14.34,14.35,14.33,14.34,607935.0
2016-06-17 15:45:00,14.34,14.36,14.34,14.35,846720.0,14.34,14.36,14.34,14.35,846720.0
2016-06-17 15:50:00,14.36,14.36,14.33,14.34,1049520.0,14.36,14.36,14.33,14.34,1049520.0
2016-06-17 15:55:00,14.34,14.37,14.33,14.37,3139995.0,14.34,14.37,14.33,14.37,3139995.0
2016-06-20 09:30:00,14.63,14.69,14.6,14.61,2872185.0,14.63,14.69,14.6,14.61,2872185.0
2016-06-20 09:35:00,14.62,14.64,14.58,14.61,1709145.0,14.62,14.64,14.58,14.61,1709145.0
2016-06-20 09:40:00,14.61,14.62,14.56,14.61,1084260.0,14.61,14.62,14.56,14.61,1084260.0
2016-06-20 09:45:00,14.61,14.62,14.56,14.57,735120.0,14.61,14.62,14.56,14.57,735120.0
2016-06-20 09:50:00,14.58,14.61,14.55,14.56,778965.0,14.58,14.61,14.55,14.56,778965.0
2016-06-20 09:55:00,14.57,14.61,14.56,14.6,721545.0,14.57,14.61,14.56,14.6,721545.0
2016-06-20 10:00:00,14.6,14.62,14.58,14.62,1047120.0,14.6,14.62,14.58,14.62,1047120.0
2016-06-20 10:05:00,14.61,14.67,14.61,14.65,879420.0,14.61,14.67,14.61,14.65,879420.0
2016-06-20 10:10:00,14.64,14.66,14.63,14.64,322965.0,14.64,14.66,14.63,14.64,322965.0
2016-06-20 10:15:00,14.64,14.68,14.64,14.67,609705.0,14.64,14.68,14.64,14.67,609705.0
2016-06-20 10:20:00,14.67,14.68,14.64,14.68,613365.0,14.67,14.68,14.64,14.68,613365.0
2016-06-20 10:25:00,14.67,14.7,14.66,14.69,561270.0,14.67,14.7,14.66,14.69,561270.0
2016-06-20 10:30:00,14.69,14.72,14.68,14.72,891585.0,14.69,14.72,14.68,14.72,891585.0
2016-06-20 10:35:00,14.72,14.73,14.69,14.69,741810.0,14.72,14.73,14.69,14.69,741810.0
2016-06-20 10:40:00,14.69,14.74,14.68,14.7,1358400.0,14.69,14.74,14.68,14.7,1358400.0
2016-06-20 10:45:00,14.71,14.8,14.71,14.8,1141290.0,14.71,14.8,14.71,14.8,1141290.0
2016-06-20 10:50:00,14.8,14.84,14.79,14.84,1065780.0,14.8,14.84,14.79,14.84,1065780.0
2016-06-20 10:55:00,14.84,14.85,14.81,14.83,985950.0,14.84,14.85,14.81,14.83,985950.0
2016-06-20 11:00:00,14.82,14.83,14.79,14.82,631770.0,14.82,14.83,14.79,14.82,631770.0
2016-06-20 11:05:00,14.83,14.89,14.83,14.88,1023915.0,14.83,14.89,14.83,14.88,1023915.0
2016-06-20 11:10:00,14.87,14.9,14.87,14.9,1101075.0,14.87,14.9,14.87,14.9,1101075.0
2016-06-20 11:15:00,14.9,14.91,14.88,14.91,487110.0,14.9,14.91,14.88,14.91,487110.0
2016-06-20 11:20:00,14.91,14.92,14.88,14.88,710415.0,14.91,14.92,14.88,14.88,710415.0
2016-06-20 11:25:00,14.89,14.91,14.86,14.87,323880.0,14.89,14.91,14.86,14.87,323880.0
2016-06-20 11:30:00,14.87,14.87,14.84,14.86,644835.0,14.87,14.87,14.84,14.86,644835.0
2016-06-20 11:35:00,14.86,14.87,14.85,14.87,366870.0,14.86,14.87,14.85,14.87,366870.0
2016-06-20 11:40:00,14.87,14.88,14.86,14.87,323130.0,14.87,14.88,14.86,14.87,323130.0
2016-06-20 11:45:00,14.87,14.89,14.85,14.85,472575.0,14.87,14.89,14.85,14.85,472575.0
2016-06-20 11:50:00,14.85,14.86,14.81,14.82,719460.0,14.85,14.86,14.81,14.82,719460.0
2016-06-20 11:55:00,14.82,14.84,14.79,14.84,535095.0,14.82,14.84,14.79,14.84,535095.0
2016-06-20 12:00:00,14.84,14.84,14.78,14.82,700665.0,14.84,14.84,14.78,14.82,700665.0
2016-06-20 12:05:00,14.81,14.81,14.78,14.79,436995.0,14.81,14.81,14.78,14.79,436995.0
2016-06-20 12:10:00,14.79,14.8,14.77,14.78,350475.0,14.79,14.8,14.77,14.78,350475.0
2016-06-20 12:15:00,14.78,14.79,14.76,14.79,292875.0,14.78,14.79,14.76,14.79,292875.0
2016-06-20 12:20:00,14.78,14.79,14.77,14.79,110445.0,14.78,14.79,14.77,14.79,110445.0
2016-06-20 12:25:00,14.79,14.79,14.77,14.78,173985.0,14.79,14.79,14.77,14.78,173985.0
2016-06-20 12:30:00,14.78,14.79,14.78,14.78,136080.0,14.78,14.79,14.78,14.78,136080.0
2016-06-20 12:35:00,14.79,14.79,14.77,14.78,145365.0,14.79,14.79,14.77,14.78,145365.0
2016-06-20 12:40:00,14.78,14.78,14.74,14.75,478905.0,14.78,14.78,14.74,14.75,478905.0
2016-06-20 12:45:00,14.74,14.75,14.72,14.74,620835.0,14.74,14.75,14.72,14.74,620835.0
2016-06-20 12:50:00,14.73,14.75,14.72,14.74,445470.0,14.73,14.75,14.72,14.74,445470.0
2016-06-20 12:55:00,14.75,14.75,14.71,14.72,166785.0,14.75,14.75,14.71,14.72,166785.0
2016-06-20 13:00:00,14.72,14.73,14.71,14.72,177510.0,14.72,14.73,14.71,14.72,177510.0
2016-06-20 13:05:00,14.73,14.77,14.73,14.77,594705.0,14.73,14.77,14.73,14.77,594705.0
2016-06-20 13:10:00,14.76,14.77,14.73,14.73,294525.0,14.76,14.77,14.73,14.73,294525.0
2016-06-20 13:15:00,14.73,14.74,14.72,14.73,231405.0,14.73,14.74,14.72,14.73,231405.0
2016-06-20 13:20:00,14.72,14.75,14.7,14.73,609645.0,14.72,14.75,14.7,14.73,609645.0
2016-06-20 13:25:00,14.74,14.8,14.71,14.73,993870.0,14.74,14.8,14.71,14.73,993870.0
2016-06-20 13:30:00,14.73,14.74,14.71,14.72,196830.0,14.73,14.74,14.71,14.72,196830.0
2016-06-20 13:35:00,14.72,14.76,14.72,14.76,282630.0,14.72,14.76,14.72,14.76,282630.0
2016-06-20 13:40:00,14.76,14.76,14.74,14.76,148800.0,14.76,14.76,14.74,14.76,148800.0
2016-06-20 13:45:00,14.76,14.81,14.75,14.76,686535.0,14.76,14.81,14.75,14.76,686535.0
2016-06-20 13:50:00,14.76,14.79,14.75,14.75,156480.0,14.76,14.79,14.75,14.75,156480.0
2016-06-20 13:55:00,14.76,14.76,14.74,14.76,133995.0,14.76,14.76,14.74,14.76,133995.0
2016-06-20 14:00:00,14.75,14.76,14.74,14.75,247875.0,14.75,14.76,14.74,14.75,247875.0
2016-06-20 14:05:00,14.75,14.75,14.74,14.75,109680.0,14.75,14.75,14.74,14.75,109680.0
2016-06-20 14:10:00,14.74,14.77,14.74,14.75,462495.0,14.74,14.77,14.74,14.75,462495.0
2016-06-20 14:15:00,14.75,14.75,14.72,14.73,237675.0,14.75,14.75,14.72,14.73,237675.0
2016-06-20 14:20:00,14.73,14.73,14.71,14.73,200010.0,14.73,14.73,14.71,14.73,200010.0
2016-06-20 14:25:00,14.73,14.73,14.71,14.71,223725.0,14.73,14.73,14.71,14.71,223725.0
2016-06-20 14:30:00,14.7,14.72,14.68,14.68,210435.0,14.7,14.72,14.68,14.68,210435.0
2016-06-20 14:35:00,14.69,14.7,14.67,14.68,180540.0,14.69,14.7,14.67,14.68,180540.0
2016-06-20 14:40:00,14.68,14.69,14.67,14.67,235740.0,14.68,14.69,14.67,14.67,235740.0
2016-06-20 14:45:00,14.68,14.72,14.66,14.72,382245.0,14.68,14.72,14.66,14.72,382245.0
2016-06-20 14:50:00,14.72,14.73,14.7,14.72,191340.0,14.72,14.73,14.7,14.72,191340.0
2016-06-20 14:55:00,14.72,14.73,14.72,14.72,99120.0,14.72,14.73,14.72,14.72,99120.0
2016-06-20 15:00:00,14.73,14.73,14.71,14.73,155955.0,14.73,14.73,14.71,14.73,155955.0
2016-06-20 15:05:00,14.72,14.73,14.7,14.72,87780.0,14.72,14.73,14.7,14.72,87780.0
2016-06-20 15:10:00,14.71,14.72,14.71,14.72,131205.0,14.71,14.72,14.71,14.72,131205.0
2016-06-20 15:15:00,14.72,14.72,14.69,14.7,225750.0,14.72,14.72,14.69,14.7,225750.0
2016-06-20 15:20:00,14.71,14.72,14.69,14.69,220230.0,14.71,14.72,14.69,14.69,220230.0
2016-06-20 15:25:00,14.69,14.7,14.65,14.65,626460.0,14.69,14.7,14.65,14.65,626460.0
2016-06-20 15:30:00,14.65,14.68,14.65,14.66,414465.0,14.65,14.68,14.65,14.66,414465.0
2016-06-20 15:35:00,14.66,14.67,14.65,14.66,491535.0,14.66,14.67,14.65,14.66,491535.0
2016-06-20 15:40:00,14.66,14.68,14.65,14.67,1017405.0,14.66,14.68,14.65,14.67,1017405.0
2016-06-20 15:45:00,14.67,14.67,14.65,14.65,527895.0,14.67,14.67,14.65,14.65,527895.0
2016-06-20 15:50:00,14.65,14.65,14.61,14.61,855645.0,14.65,14.65,14.61,14.61,855645.0
2016-06-20 15:55:00,14.61,14.65,14.61,14.65,1417230.0,14.61,14.65,14.61,14.65,1417230.0
2016-06-21 09:30:00,14.72,14.73,14.61,14.64,1361850.0,14.72,14.73,14.61,14.64,1361850.0
2016-06-21 09:35:00,14.64,14.71,14.64,14.69,815520.0,14.64,14.71,14.64,14.69,815520.0
2016-06-21 09:40:00,14.69,14.71,14.63,14.68,647340.0,14.69,14.71,14.63,14.68,647340.0
2016-06-21 09:45:00,14.68,14.78,14.67,14.77,1437825.0,14.68,14.78,14.67,14.77,1437825.0
2016-06-21 09:50:00,14.78,14.84,14.77,14.79,1312185.0,14.78,14.84,14.77,14.79,1312185.0
2016-06-21 09:55:00,14.79,14.82,14.78,14.79,677085.0,14.79,14.82,14.78,14.79,677085.0
2016-06-21 10:00:00,14.79,14.81,14.69,14.7,989625.0,14.79,14.81,14.69,14.7,989625.0
2016-06-21 10:05:00,14.7,14.75,14.68,14.74,639315.0,14.7,14.75,14.68,14.74,639315.0
2016-06-21 10:10:00,14.74,14.78,14.73,14.75,551250.0,14.74,14.78,14.73,14.75,551250.0
2016-06-21 10:15:00,14.76,14.76,14.7,14.74,644385.0,14.76,14.76,14.7,14.74,644385.0
2016-06-21 10:20:00,14.74,14.74,14.65,14.67,876480.0,14.74,14.74,14.65,14.67,876480.0
2016-06-21 10:25:00,14.66,14.74,14.65,14.71,794295.0,14.66,14.74,14.65,14.71,794295.0
2016-06-21 10:30:00,14.72,14.73,14.67,14.7,425535.0,14.72,14.73,14.67,14.7,425535.0
2016-06-21 10:35:00,14.7,14.7,14.66,14.67,540585.0,14.7,14.7,14.66,14.67,540585.0
2016-06-21 10:40:00,14.66,14.7,14.66,14.7,581715.0,14.66,14.7,14.66,14.7,581715.0
2016-06-21 10:45:00,14.69,14.7,14.64,14.66,701460.0,14.69,14.7,14.64,14.66,701460.0
2016-06-21 10:50:00,14.66,14.7,14.64,14.69,554295.0,14.66,14.7,14.64,14.69,554295.0
2016-06-21 10:55:00,14.7,14.7,14.65,14.65,428580.0,14.7,14.7,14.65,14.65,428580.0
2016-06-21 11:00:00,14.65,14.7,14.64,14.69,354075.0,14.65,14.7,14.64,14.69,354075.0
2016-06-21 11:05:00,14.7,14.72,14.69,14.71,516060.0,14.7,14.72,14.69,14.71,516060.0
2016-06-21 11:10:00,14.7,14.71,14.67,14.71,139935.0,14.7,14.71,14.67,14.71,139935.0
2016-06-21 11:15:00,14.71,14.73,14.7,14.71,229605.0,14.71,14.73,14.7,14.71,229605.0
2016-06-21 11:20:00,14.71,14.71,14.68,14.7,246675.0,14.71,14.71,14.68,14.7,246675.0
2016-06-21 11:25:00,14.69,14.71,14.67,14.69,177915.0,14.69,14.71,14.67,14.69,177915.0
2016-06-21 11:30:00,14.68,14.69,14.64,14.65,564300.0,14.68,14.69,14.64,14.65,564300.0
2016-06-21 11:35:00,14.66,14.66,14.62,14.66,1077105.0,14.66,14.66,14.62,14.66,1077105.0
2016-06-21 11:40:00,14.66,14.69,14.65,14.66,590940.0,14.66,14.69,14.65,14.66,590940.0
2016-06-21 11:45:00,14.66,14.68,14.65,14.66,462315.0,14.66,14.68,14.65,14.66,462315.0
2016-06-21 11:50:00,14.67,14.67,14.64,14.64,159825.0,14.67,14.67,14.64,14.64,159825.0
2016-06-21 11:55:00,14.64,14.67,14.64,14.65,185715.0,14.64,14.67,14.64,14.65,185715.0
2016-06-21 12:00:00,14.66,14.66,14.65,14.65,51675.0,14.66,14.66,14.65,14.65,51675.0
2016-06-21 12:05:00,14.65,14.65,14.64,14.65,253725.0,14.65,14.65,14.64,14.65,253725.0
2016-06-21 12:10:00,14.65,14.65,14.64,14.65,275685.0,14.65,14.65,14.64,14.65,275685.0
2016-06-21 12:15:00,14.65,14.66,14.65,14.66,124680.0,14.65,14.66,14.65,14.66,124680.0
2016-06-21 12:20:00,14.66,14.68,14.65,14.68,215580.0,14.66,14.68,14.65,14.68,215580.0
2016-06-21 12:25:00,14.68,14.68,14.66,14.67,237510.0,14.68,14.68,14.66,14.67,237510.0
2016-06-21 12:30:00,14.67,14.69,14.67,14.67,123030.0,14.67,14.69,14.67,14.67,123030.0
2016-06-21 12:35:00,14.67,14.68,14.67,14.67,136545.0,14.67,14.68,14.67,14.67,136545.0
2016-06-21 12:40:00,14.68,14.69,14.67,14.67,157785.0,14.68,14.69,14.67,14.67,157785.0
2016-06-21 12:45:00,14.68,14.68,14.67,14.67,114810.0,14.68,14.68,14.67,14.67,114810.0
2016-06-21 12:50:00,14.67,14.67,14.65,14.67,538650.0,14.67,14.67,14.65,14.67,538650.0
2016-06-21 12:55:00,14.68,14.68,14.66,14.66,105000.0,14.68,14.68,14.66,14.66,105000.0
2016-06-21 13:00:00,14.66,14.66,14.65,14.65,136995.0,14.66,14.66,14.65,14.65,136995.0
2016-06-21 13:05:00,14.65,14.66,14.64,14.66,220215.0,14.65,14.66,14.64,14.66,220215.0
2016-06-21 13:10:00,14.66,14.66,14.64,14.66,144090.0,14.66,14.66,14.64,14.66,144090.0
2016-06-21 13:15:00,14.66,14.67,14.66,14.66,44985.0,14.66,14.67,14.66,14.66,44985.0
2016-06-21 13:20:00,14.66,14.66,14.65,14.65,159120.0,14.66,14.66,14.65,14.65,159120.0
2016-06-21 13:25:00,14.65,14.66,14.64,14.65,117810.0,14.65,14.66,14.64,14.65,117810.0
2016-06-21 13:30:00,14.66,14.66,14.63,14.64,296400.0,14.66,14.66,14.63,14.64,296400.0
2016-06-21 13:35:00,14.64,14.64,14.61,14.62,506025.0,14.64,14.64,14.61,14.62,506025.0
2016-06-21 13:40:00,14.62,14.62,14.59,14.6,566490.0,14.62,14.62,14.59,14.6,566490.0
2016-06-21 13:45:00,14.61,14.61,14.59,14.6,306480.0,14.61,14.61,14.59,14.6,306480.0
2016-06-21 13:50:00,14.59,14.61,14.59,14.59,357270.0,14.59,14.61,14.59,14.59,357270.0
2016-06-21 13:55:00,14.59,14.63,14.59,14.63,335355.0,14.59,14.63,14.59,14.63,335355.0
2016-06-21 14:00:00,14.63,14.64,14.62,14.63,173910.0,14.63,14.64,14.62,14.63,173910.0
2016-06-21 14:05:00,14.64,14.65,14.62,14.65,177630.0,14.64,14.65,14.62,14.65,177630.0
2016-06-21 14:10:00,14.64,14.66,14.63,14.65,134250.0,14.64,14.66,14.63,14.65,134250.0
2016-06-21 14:15:00,14.65,14.66,14.64,14.64,175455.0,14.65,14.66,14.64,14.64,175455.0
2016-06-21 14:20:00,14.64,14.65,14.64,14.64,135225.0,14.64,14.65,14.64,14.64,135225.0
2016-06-21 14:25:00,14.64,14.65,14.63,14.64,147450.0,14.64,14.65,14.63,14.64,147450.0
2016-06-21 14:30:00,14.64,14.65,14.64,14.65,117750.0,14.64,14.65,14.64,14.65,117750.0
2016-06-21 14:35:00,14.65,14.69,14.64,14.67,537405.0,14.65,14.69,14.64,14.67,537405.0
2016-06-21 14:40:00,14.68,14.69,14.68,14.69,309210.0,14.68,14.69,14.68,14.69,309210.0
2016-06-21 14:45:00,14.69,14.71,14.69,14.69,260655.0,14.69,14.71,14.69,14.69,260655.0
2016-06-21 14:50:00,14.68,14.69,14.67,14.67,87150.0,14.68,14.69,14.67,14.67,87150.0
2016-06-21 14:55:00,14.67,14.7,14.67,14.69,89550.0,14.67,14.7,14.67,14.69,89550.0
2016-06-21 15:00:00,14.69,14.69,14.65,14.66,175905.0,14.69,14.69,14.65,14.66,175905.0
2016-06-21 15:05:00,14.65,14.68,14.65,14.66,78750.0,14.65,14.68,14.65,14.66,78750.0
2016-06-21 15:10:00,14.66,14.68,14.66,14.67,221595.0,14.66,14.68,14.66,14.67,221595.0
2016-06-21 15:15:00,14.67,14.7,14.67,14.69,175470.0,14.67,14.7,14.67,14.69,175470.0
2016-06-21 15:20:00,14.69,14.71,14.68,14.69,206850.0,14.69,14.71,14.68,14.69,206850.0
2016-06-21 15:25:00,14.69,14.7,14.68,14.69,244920.0,14.69,14.7,14.68,14.69,244920.0
2016-06-21 15:30:00,14.69,14.7,14.67,14.68,143115.0,14.69,14.7,14.67,14.68,143115.0
2016-06-21 15:35:00,14.67,14.7,14.67,14.69,327870.0,14.67,14.7,14.67,14.69,327870.0
2016-06-21 15:40:00,14.69,14.69,14.66,14.66,224955.0,14.69,14.69,14.66,14.66,224955.0
2016-06-21 15:45:00,14.66,14.67,14.65,14.65,669900.0,14.66,14.67,14.65,14.65,669900.0
2016-06-21 15:50:00,14.66,14.67,14.65,14.65,538950.0,14.66,14.67,14.65,14.65,538950.0
2016-06-21 15:55:00,14.65,14.66,14.64,14.64,1371210.0,14.65,14.66,14.64,14.64,1371210.0
2016-06-22 09:30:00,13.29,13.33,13.2,13.32,29833110.0,13.29,13.33,13.2,13.32,29833110.0
2016-06-22 09:35:00,13.32,13.55,13.32,13.54,18042210.0,13.32,13.55,13.32,13.54,18042210.0
2016-06-22 09:40:00,13.54,13.64,13.46,13.6,15301785.0,13.54,13.64,13.46,13.6,15301785.0
2016-06-22 09:45:00,13.6,13.63,13.38,13.4,12730605.0,13.6,13.63,13.38,13.4,12730605.0
2016-06-22 09:50:00,13.41,13.46,13.34,13.37,8049345.0,13.41,13.46,13.34,13.37,8049345.0
2016-06-22 09:55:00,13.38,13.45,13.33,13.34,6608565.0,13.38,13.45,13.33,13.34,6608565.0
2016-06-22 10:00:00,13.34,13.39,13.24,13.32,10082475.0,13.34,13.39,13.24,13.32,10082475.0
2016-06-22 10:05:00,13.33,13.41,13.28,13.37,5609790.0,13.33,13.41,13.28,13.37,5609790.0
2016-06-22 10:10:00,13.38,13.4,13.33,13.4,3242940.0,13.38,13.4,13.33,13.4,3242940.0
2016-06-22 10:15:00,13.39,13.46,13.37,13.43,4148850.0,13.39,13.46,13.37,13.43,4148850.0
2016-06-22 10:20:00,13.43,13.43,13.34,13.39,2479170.0,13.43,13.43,13.34,13.39,2479170.0
2016-06-22 10:25:00,13.39,13.44,13.37,13.4,2642790.0,13.39,13.44,13.37,13.4,2642790.0
2016-06-22 10:30:00,13.4,13.47,13.38,13.46,2601135.0,13.4,13.47,13.38,13.46,2601135.0
2016-06-22 10:35:00,13.46,13.47,13.42,13.43,2664870.0,13.46,13.47,13.42,13.43,2664870.0
2016-06-22 10:40:00,13.43,13.45,13.4,13.41,2105565.0,13.43,13.45,13.4,13.41,2105565.0
2016-06-22 10:45:00,13.43,13.5,13.4,13.49,3150060.0,13.43,13.5,13.4,13.49,3150060.0
2016-06-22 10:50:00,13.49,13.57,13.49,13.56,4550130.0,13.49,13.57,13.49,13.56,4550130.0
2016-06-22 10:55:00,13.56,13.65,13.55,13.64,5313705.0,13.56,13.65,13.55,13.64,5313705.0
2016-06-22 11:00:00,13.64,13.73,13.62,13.69,5741010.0,13.64,13.73,13.62,13.69,5741010.0
2016-06-22 11:05:00,13.69,13.71,13.57,13.59,4515705.0,13.69,13.71,13.57,13.59,4515705.0
2016-06-22 11:10:00,13.59,13.61,13.55,13.57,2539095.0,13.59,13.61,13.55,13.57,2539095.0
2016-06-22 11:15:00,13.57,13.66,13.57,13.65,1607595.0,13.57,13.66,13.57,13.65,1607595.0
2016-06-22 11:20:00,13.65,13.68,13.59,13.59,2585790.0,13.65,13.68,13.59,13.59,2585790.0
2016-06-22 11:25:00,13.59,13.61,13.57,13.58,1209390.0,13.59,13.61,13.57,13.58,1209390.0
2016-06-22 11:30:00,13.58,13.58,13.48,13.49,2360115.0,13.58,13.58,13.48,13.49,2360115.0
2016-06-22 11:35:00,13.5,13.57,13.5,13.55,3133290.0,13.5,13.57,13.5,13.55,3133290.0
2016-06-22 11:40:00,13.54,13.56,13.5,13.55,1310610.0,13.54,13.56,13.5,13.55,1310610.0
2016-06-22 11:45:00,13.55,13.57,13.51,13.53,1130880.0,13.55,13.57,13.51,13.53,1130880.0
2016-06-22 11:50:00,13.52,13.52,13.44,13.49,3140550.0,13.52,13.52,13.44,13.49,3140550.0
2016-06-22 11:55:00,13.49,13.53,13.47,13.49,1079670.0,13.49,13.53,13.47,13.49,1079670.0
2016-06-22 12:00:00,13.49,13.49,13.42,13.43,2324925.0,13.49,13.49,13.42,13.43,2324925.0
2016-06-22 12:05:00,13.43,13.43,13.38,13.4,3484830.0,13.43,13.43,13.38,13.4,3484830.0
2016-06-22 12:10:00,13.41,13.41,13.31,13.33,5959095.0,13.41,13.41,13.31,13.33,5959095.0
2016-06-22 12:15:00,13.33,13.37,13.31,13.35,2890560.0,13.33,13.37,13.31,13.35,2890560.0
2016-06-22 12:20:00,13.35,13.37,13.32,13.33,1655205.0,13.35,13.37,13.32,13.33,1655205.0
2016-06-22 12:25:00,13.33,13.39,13.33,13.38,1221945.0,13.33,13.39,13.33,13.38,1221945.0
2016-06-22 12:30:00,13.37,13.37,13.33,13.34,1767195.0,13.37,13.37,13.33,13.34,1767195.0
2016-06-22 12:35:00,13.34,13.34,13.28,13.28,2744700.0,13.34,13.34,13.28,13.28,2744700.0
2016-06-22 12:40:00,13.28,13.32,13.28,13.29,2391105.0,13.28,13.32,13.28,13.29,2391105.0
2016-06-22 12:45:00,13.29,13.35,13.29,13.33,2191305.0,13.29,13.35,13.29,13.33,2191305.0
2016-06-22 12:50:00,13.33,13.4,13.33,13.36,2047905.0,13.33,13.4,13.33,13.36,2047905.0
2016-06-22 12:55:00,13.36,13.4,13.34,13.4,1586790.0,13.36,13.4,13.34,13.4,1586790.0
2016-06-22 13:00:00,13.4,13.42,13.37,13.4,1233390.0,13.4,13.42,13.37,13.4,1233390.0
2016-06-22 13:05:00,13.4,13.41,13.34,13.36,831705.0,13.4,13.41,13.34,13.36,831705.0
2016-06-22 13:10:00,13.36,13.38,13.33,13.36,1187460.0,13.36,13.38,13.33,13.36,1187460.0
2016-06-22 13:15:00,13.36,13.37,13.33,13.36,645390.0,13.36,13.37,13.33,13.36,645390.0
2016-06-22 13:20:00,13.35,13.37,13.33,13.34,746850.0,13.35,13.37,13.33,13.34,746850.0
2016-06-22 13:25:00,13.34,13.36,13.33,13.36,482550.0,13.34,13.36,13.33,13.36,482550.0
2016-06-22 13:30:00,13.35,13.39,13.35,13.37,901455.0,13.35,13.39,13.35,13.37,901455.0
2016-06-22 13:35:00,13.37,13.37,13.32,13.32,1194045.0,13.37,13.37,13.32,13.32,1194045.0
2016-06-22 13:40:00,13.32,13.35,13.32,13.33,1312905.0,13.32,13.35,13.32,13.33,1312905.0
2016-06-22 13:45:00,13.32,13.33,13.28,13.31,2422320.0,13.32,13.33,13.28,13.31,2422320.0
2016-06-22 13:50:00,13.31,13.33,13.29,13.31,1041255.0,13.31,13.33,13.29,13.31,1041255.0
2016-06-22 13:55:00,13.3,13.31,13.28,13.29,1022895.0,13.3,13.31,13.28,13.29,1022895.0
2016-06-22 14:00:00,13.29,13.34,13.29,13.32,1774260.0,13.29,13.34,13.29,13.32,1774260.0
2016-06-22 14:05:00,13.32,13.34,13.32,13.33,1242405.0,13.32,13.34,13.32,13.33,1242405.0
2016-06-22 14:10:00,13.33,13.34,13.31,13.33,813630.0,13.33,13.34,13.31,13.33,813630.0
2016-06-22 14:15:00,13.33,13.36,13.31,13.32,1236720.0,13.33,13.36,13.31,13.32,1236720.0
2016-06-22 14:20:00,13.32,13.32,13.28,13.31,1134060.0,13.32,13.32,13.28,13.31,1134060.0
2016-06-22 14:25:00,13.31,13.32,13.29,13.29,697320.0,13.31,13.32,13.29,13.29,697320.0
2016-06-22 14:30:00,13.29,13.3,13.25,13.27,2266740.0,13.29,13.3,13.25,13.27,2266740.0
2016-06-22 14:35:00,13.27,13.28,13.23,13.25,2475825.0,13.27,13.28,13.23,13.25,2475825.0
2016-06-22 14:40:00,13.25,13.25,13.17,13.21,3876360.0,13.25,13.25,13.17,13.21,3876360.0
2016-06-22 14:45:00,13.21,13.21,13.18,13.18,2539305.0,13.21,13.21,13.18,13.18,2539305.0
2016-06-22 14:50:00,13.18,13.19,13.13,13.13,3262710.0,13.18,13.19,13.13,13.13,3262710.0
2016-06-22 14:55:00,13.13,13.17,13.11,13.16,3095955.0,13.13,13.17,13.11,13.16,3095955.0
2016-06-22 15:00:00,13.16,13.18,13.13,13.14,1876770.0,13.16,13.18,13.13,13.14,1876770.0
2016-06-22 15:05:00,13.14,13.14,13.07,13.07,4365705.0,13.14,13.14,13.07,13.07,4365705.0
2016-06-22 15:10:00,13.07,13.1,13.05,13.09,4274520.0,13.07,13.1,13.05,13.09,4274520.0
2016-06-22 15:15:00,13.09,13.12,13.07,13.08,3251625.0,13.09,13.12,13.07,13.08,3251625.0
2016-06-22 15:20:00,13.08,13.09,13.05,13.08,2478390.0,13.08,13.09,13.05,13.08,2478390.0
2016-06-22 15:25:00,13.08,13.13,13.07,13.09,1536090.0,13.08,13.13,13.07,13.09,1536090.0
2016-06-22 15:30:00,13.09,13.13,13.09,13.09,2493825.0,13.09,13.13,13.09,13.09,2493825.0
2016-06-22 15:35:00,13.09,13.16,13.08,13.16,1838520.0,13.09,13.16,13.08,13.16,1838520.0
2016-06-22 15:40:00,13.15,13.16,13.11,13.13,3335865.0,13.15,13.16,13.11,13.13,3335865.0
2016-06-22 15:45:00,13.12,13.13,13.07,13.07,3080415.0,13.12,13.13,13.07,13.07,3080415.0
2016-06-22 15:50:00,13.07,13.11,13.07,13.08,4418085.0,13.07,13.11,13.07,13.08,4418085.0
2016-06-22 15:55:00,13.08,13.12,13.08,13.11,5904285.0,13.08,13.12,13.08,13.11,5904285.0
2016-06-23 09:30:00,13.05,13.05,12.91,12.92,10214040.0,13.05,13.05,12.91,12.92,10214040.0
2016-06-23 09:35:00,12.92,12.93,12.81,12.82,8300895.0,12.92,12.93,12.81,12.82,8300895.0
2016-06-23 09:40:00,12.82,12.9,12.81,12.88,5192235.0,12.82,12.9,12.81,12.88,5192235.0
2016-06-23 09:45:00,12.87,12.92,12.86,12.9,2559930.0,12.87,12.92,12.86,12.9,2559930.0
2016-06-23 09:50:00,12.9,12.92,12.85,12.87,2133930.0,12.9,12.92,12.85,12.87,2133930.0
2016-06-23 09:55:00,12.87,12.89,12.83,12.84,2352735.0,12.87,12.89,12.83,12.84,2352735.0
2016-06-23 10:00:00,12.84,12.97,12.83,12.96,3237240.0,12.84,12.97,12.83,12.96,3237240.0
2016-06-23 10:05:00,12.95,13.03,12.92,13.02,3459855.0,12.95,13.03,12.92,13.02,3459855.0
2016-06-23 10:10:00,13.02,13.05,12.98,12.99,2924775.0,13.02,13.05,12.98,12.99,2924775.0
2016-06-23 10:15:00,12.99,13.03,12.98,12.99,1411050.0,12.99,13.03,12.98,12.99,1411050.0
2016-06-23 10:20:00,12.99,13.11,12.98,13.1,3222375.0,12.99,13.11,12.98,13.1,3222375.0
2016-06-23 10:25:00,13.1,13.17,13.08,13.14,3650580.0,13.1,13.17,13.08,13.14,3650580.0
2016-06-23 10:30:00,13.14,13.14,13.08,13.09,2070345.0,13.14,13.14,13.08,13.09,2070345.0
2016-06-23 10:35:00,13.09,13.1,13.05,13.06,1232880.0,13.09,13.1,13.05,13.06,1232880.0
2016-06-23 10:40:00,13.06,13.1,13.06,13.07,1587945.0,13.06,13.1,13.06,13.07,1587945.0
2016-06-23 10:45:00,13.06,13.07,12.99,13.03,1980825.0,13.06,13.07,12.99,13.03,1980825.0
2016-06-23 10:50:00,13.03,13.03,12.98,13.0,959235.0,13.03,13.03,12.98,13.0,959235.0
2016-06-23 10:55:00,13.01,13.04,13.0,13.01,934020.0,13.01,13.04,13.0,13.01,934020.0
2016-06-23 11:00:00,13.01,13.03,12.99,12.99,487320.0,13.01,13.03,12.99,12.99,487320.0
2016-06-23 11:05:00,13.0,13.02,12.98,13.0,471405.0,13.0,13.02,12.98,13.0,471405.0
2016-06-23 11:10:00,13.0,13.0,12.93,12.94,1555395.0,13.0,13.0,12.93,12.94,1555395.0
2016-06-23 11:15:00,12.94,12.96,12.93,12.94,1267905.0,12.94,12.96,12.93,12.94,1267905.0
2016-06-23 11:20:00,12.94,12.95,12.93,12.94,1172670.0,12.94,12.95,12.93,12.94,1172670.0
2016-06-23 11:25:00,12.94,12.97,12.94,12.96,1124325.0,12.94,12.97,12.94,12.96,1124325.0
2016-06-23 11:30:00,12.95,12.97,12.94,12.94,682935.0,12.95,12.97,12.94,12.94,682935.0
2016-06-23 11:35:00,12.95,12.96,12.94,12.95,841095.0,12.95,12.96,12.94,12.95,841095.0
2016-06-23 11:40:00,12.95,12.96,12.91,12.91,1736310.0,12.95,12.96,12.91,12.91,1736310.0
2016-06-23 11:45:00,12.91,12.92,12.9,12.92,1533585.0,12.91,12.92,12.9,12.92,1533585.0
2016-06-23 11:50:00,12.92,12.92,12.87,12.88,1019595.0,12.92,12.92,12.87,12.88,1019595.0
2016-06-23 11:55:00,12.87,12.89,12.87,12.89,1426665.0,12.87,12.89,12.87,12.89,1426665.0
2016-06-23 12:00:00,12.89,12.89,12.87,12.87,781200.0,12.89,12.89,12.87,12.87,781200.0
2016-06-23 12:05:00,12.87,12.97,12.87,12.96,1746675.0,12.87,12.97,12.87,12.96,1746675.0
2016-06-23 12:10:00,12.97,13.01,12.95,12.99,1344765.0,12.97,13.01,12.95,12.99,1344765.0
2016-06-23 12:15:00,12.99,13.02,12.98,13.0,1652250.0,12.99,13.02,12.98,13.0,1652250.0
2016-06-23 12:20:00,13.0,13.02,12.97,12.97,1137465.0,13.0,13.02,12.97,12.97,1137465.0
2016-06-23 12:25:00,12.97,13.02,12.97,13.0,726150.0,12.97,13.02,12.97,13.0,726150.0
2016-06-23 12:30:00,13.0,13.01,12.98,12.98,548835.0,13.0,13.01,12.98,12.98,548835.0
2016-06-23 12:35:00,12.98,12.98,12.94,12.95,855420.0,12.98,12.98,12.94,12.95,855420.0
2016-06-23 12:40:00,12.95,12.96,12.94,12.95,494880.0,12.95,12.96,12.94,12.95,494880.0
2016-06-23 12:45:00,12.95,13.0,12.95,12.99,1002975.0,12.95,13.0,12.95,12.99,1002975.0
2016-06-23 12:50:00,12.99,13.01,12.99,13.0,528735.0,12.99,13.01,12.99,13.0,528735.0
2016-06-23 12:55:00,13.0,13.01,12.99,12.99,605550.0,13.0,13.01,12.99,12.99,605550.0
2016-06-23 13:00:00,12.99,13.01,12.99,13.01,657030.0,12.99,13.01,12.99,13.01,657030.0
2016-06-23 13:05:00,13.01,13.03,13.0,13.03,771465.0,13.01,13.03,13.0,13.03,771465.0
2016-06-23 13:10:00,13.03,13.03,13.01,13.02,606720.0,13.03,13.03,13.01,13.02,606720.0
2016-06-23 13:15:00,13.02,13.09,13.02,13.09,898410.0,13.02,13.09,13.02,13.09,898410.0
2016-06-23 13:20:00,13.08,13.1,13.07,13.1,1462425.0,13.08,13.1,13.07,13.1,1462425.0
2016-06-23 13:25:00,13.1,13.12,13.09,13.1,1102755.0,13.1,13.12,13.09,13.1,1102755.0
2016-06-23 13:30:00,13.1,13.12,13.07,13.09,1098645.0,13.1,13.12,13.07,13.09,1098645.0
2016-06-23 13:35:00,13.09,13.09,13.05,13.07,816300.0,13.09,13.09,13.05,13.07,816300.0
2016-06-23 13:40:00,13.07,13.12,13.06,13.11,1283820.0,13.07,13.12,13.06,13.11,1283820.0
2016-06-23 13:45:00,13.1,13.11,13.08,13.1,627525.0,13.1,13.11,13.08,13.1,627525.0
2016-06-23 13:50:00,13.09,13.1,13.0,13.0,1554285.0,13.09,13.1,13.0,13.0,1554285.0
2016-06-23 13:55:00,13.0,13.03,13.0,13.02,465990.0,13.0,13.03,13.0,13.02,465990.0
2016-06-23 14:00:00,13.02,13.02,13.0,13.01,473805.0,13.02,13.02,13.0,13.01,473805.0
2016-06-23 14:05:00,13.01,13.01,12.98,12.98,570315.0,13.01,13.01,12.98,12.98,570315.0
2016-06-23 14:10:00,12.98,13.01,12.98,12.99,614535.0,12.98,13.01,12.98,12.99,614535.0
2016-06-23 14:15:00,12.99,12.99,12.96,12.97,1057710.0,12.99,12.99,12.96,12.97,1057710.0
2016-06-23 14:20:00,12.97,12.99,12.97,12.98,425970.0,12.97,12.99,12.97,12.98,425970.0
2016-06-23 14:25:00,12.98,12.98,12.96,12.96,439500.0,12.98,12.98,12.96,12.96,439500.0
2016-06-23 14:30:00,12.96,12.97,12.94,12.94,1200750.0,12.96,12.97,12.94,12.94,1200750.0
2016-06-23 14:35:00,12.94,12.96,12.94,12.95,615795.0,12.94,12.96,12.94,12.95,615795.0
2016-06-23 14:40:00,12.96,12.99,12.95,12.98,628275.0,12.96,12.99,12.95,12.98,628275.0
2016-06-23 14:45:00,12.98,13.01,12.98,13.01,916800.0,12.98,13.01,12.98,13.01,916800.0
2016-06-23 14:50:00,13.01,13.03,13.0,13.0,689445.0,13.01,13.03,13.0,13.0,689445.0
2016-06-23 14:55:00,13.0,13.01,12.98,13.0,612135.0,13.0,13.01,12.98,13.0,612135.0
2016-06-23 15:00:00,13.0,13.02,12.99,12.99,697050.0,13.0,13.02,12.99,12.99,697050.0
2016-06-23 15:05:00,12.99,13.01,12.98,13.01,910575.0,12.99,13.01,12.98,13.01,910575.0
2016-06-23 15:10:00,13.01,13.01,13.0,13.0,695625.0,13.01,13.01,13.0,13.0,695625.0
2016-06-23 15:15:00,13.0,13.01,13.0,13.01,964815.0,13.0,13.01,13.0,13.01,964815.0
2016-06-23 15:20:00,13.01,13.02,13.0,13.0,1346040.0,13.01,13.02,13.0,13.0,1346040.0
2016-06-23 15:25:00,13.0,13.04,13.0,13.02,1440645.0,13.0,13.04,13.0,13.02,1440645.0
2016-06-23 15:30:00,13.03,13.07,13.02,13.06,1259235.0,13.03,13.07,13.02,13.06,1259235.0
2016-06-23 15:35:00,13.06,13.06,13.03,13.05,767430.0,13.06,13.06,13.03,13.05,767430.0
2016-06-23 15:40:00,13.05,13.07,13.04,13.07,997590.0,13.05,13.07,13.04,13.07,997590.0
2016-06-23 15:45:00,13.07,13.1,13.07,13.1,1709160.0,13.07,13.1,13.07,13.1,1709160.0
2016-06-23 15:50:00,13.1,13.11,13.08,13.08,2316375.0,13.1,13.11,13.08,13.08,2316375.0
2016-06-23 15:55:00,13.08,13.11,13.07,13.09,2626440.0,13.08,13.11,13.07,13.09,2626440.0
2016-06-24 09:30:00,12.67,12.93,12.67,12.81,6222960.0,12.67,12.93,12.67,12.81,6222960.0
2016-06-24 09:35:00,12.8,12.89,12.78,12.88,2301240.0,12.8,12.89,12.78,12.88,2301240.0
2016-06-24 09:40:00,12.87,13.0,12.86,12.99,3054765.0,12.87,13.0,12.86,12.99,3054765.0
2016-06-24 09:45:00,12.99,13.0,12.88,12.92,3001680.0,12.99,13.0,12.88,12.92,3001680.0
2016-06-24 09:50:00,12.92,12.93,12.87,12.93,1598745.0,12.92,12.93,12.87,12.93,1598745.0
2016-06-24 09:55:00,12.92,13.0,12.91,12.94,1678935.0,12.92,13.0,12.91,12.94,1678935.0
2016-06-24 10:00:00,12.96,13.01,12.95,12.97,2204370.0,12.96,13.01,12.95,12.97,2204370.0
2016-06-24 10:05:00,12.97,12.98,12.94,12.97,984270.0,12.97,12.98,12.94,12.97,984270.0
2016-06-24 10:10:00,12.97,13.0,12.92,12.92,1363665.0,12.97,13.0,12.92,12.92,1363665.0
2016-06-24 10:15:00,12.92,12.95,12.89,12.91,1138005.0,12.92,12.95,12.89,12.91,1138005.0
2016-06-24 10:20:00,12.91,12.93,12.87,12.87,838365.0,12.91,12.93,12.87,12.87,838365.0
2016-06-24 10:25:00,12.89,12.92,12.87,12.92,1122180.0,12.89,12.92,12.87,12.92,1122180.0
2016-06-24 10:30:00,12.91,12.94,12.89,12.91,829185.0,12.91,12.94,12.89,12.91,829185.0
2016-06-24 10:35:00,12.9,12.93,12.88,12.92,867450.0,12.9,12.93,12.88,12.92,867450.0
2016-06-24 10:40:00,12.92,12.93,12.9,12.92,474135.0,12.92,12.93,12.9,12.92,474135.0
2016-06-24 10:45:00,12.93,12.93,12.9,12.93,511140.0,12.93,12.93,12.9,12.93,511140.0
2016-06-24 10:50:00,12.92,12.94,12.9,12.91,590760.0,12.92,12.94,12.9,12.91,590760.0
2016-06-24 10:55:00,12.91,12.92,12.86,12.87,1037235.0,12.91,12.92,12.86,12.87,1037235.0
2016-06-24 11:00:00,12.88,12.88,12.83,12.86,1265505.0,12.88,12.88,12.83,12.86,1265505.0
2016-06-24 11:05:00,12.86,12.88,12.84,12.86,900660.0,12.86,12.88,12.84,12.86,900660.0
2016-06-24 11:10:00,12.85,12.87,12.84,12.85,610050.0,12.85,12.87,12.84,12.85,610050.0
2016-06-24 11:15:00,12.85,12.86,12.83,12.84,873885.0,12.85,12.86,12.83,12.84,873885.0
2016-06-24 11:20:00,12.84,12.85,12.82,12.84,616170.0,12.84,12.85,12.82,12.84,616170.0
2016-06-24 11:25:00,12.84,12.89,12.84,12.88,692790.0,12.84,12.89,12.84,12.88,692790.0
2016-06-24 11:30:00,12.88,12.89,12.84,12.86,283425.0,12.88,12.89,12.84,12.86,283425.0
2016-06-24 11:35:00,12.86,12.86,12.83,12.84,423480.0,12.86,12.86,12.83,12.84,423480.0
2016-06-24 11:40:00,12.83,12.85,12.83,12.84,428535.0,12.83,12.85,12.83,12.84,428535.0
2016-06-24 11:45:00,12.84,12.87,12.84,12.84,713235.0,12.84,12.87,12.84,12.84,713235.0
2016-06-24 11:50:00,12.85,12.86,12.84,12.85,305580.0,12.85,12.86,12.84,12.85,305580.0
2016-06-24 11:55:00,12.86,12.87,12.85,12.86,377475.0,12.86,12.87,12.85,12.86,377475.0
2016-06-24 12:00:00,12.86,12.86,12.84,12.85,845445.0,12.86,12.86,12.84,12.85,845445.0
2016-06-24 12:05:00,12.86,12.88,12.85,12.88,902655.0,12.86,12.88,12.85,12.88,902655.0
2016-06-24 12:10:00,12.87,12.88,12.85,12.86,651375.0,12.87,12.88,12.85,12.86,651375.0
2016-06-24 12:15:00,12.86,12.87,12.85,12.87,384210.0,12.86,12.87,12.85,12.87,384210.0
2016-06-24 12:20:00,12.87,12.88,12.86,12.87,261540.0,12.87,12.88,12.86,12.87,261540.0
2016-06-24 12:25:00,12.86,12.88,12.85,12.86,379290.0,12.86,12.88,12.85,12.86,379290.0
2016-06-24 12:30:00,12.85,12.86,12.84,12.84,378915.0,12.85,12.86,12.84,12.84,378915.0
2016-06-24 12:35:00,12.84,12.86,12.84,12.84,357510.0,12.84,12.86,12.84,12.84,357510.0
2016-06-24 12:40:00,12.84,12.85,12.83,12.84,481290.0,12.84,12.85,12.83,12.84,481290.0
2016-06-24 12:45:00,12.84,12.84,12.81,12.83,608490.0,12.84,12.84,12.81,12.83,608490.0
2016-06-24 12:50:00,12.82,12.84,12.8,12.82,352575.0,12.82,12.84,12.8,12.82,352575.0
2016-06-24 12:55:00,12.83,12.83,12.77,12.79,1246980.0,12.83,12.83,12.77,12.79,1246980.0
2016-06-24 13:00:00,12.79,12.82,12.78,12.79,295365.0,12.79,12.82,12.78,12.79,295365.0
2016-06-24 13:05:00,12.79,12.8,12.77,12.78,507615.0,12.79,12.8,12.77,12.78,507615.0
2016-06-24 13:10:00,12.78,12.8,12.77,12.8,274680.0,12.78,12.8,12.77,12.8,274680.0
2016-06-24 13:15:00,12.8,12.81,12.79,12.81,467940.0,12.8,12.81,12.79,12.81,467940.0
2016-06-24 13:20:00,12.8,12.8,12.76,12.78,531450.0,12.8,12.8,12.76,12.78,531450.0
2016-06-24 13:25:00,12.78,12.78,12.76,12.76,308715.0,12.78,12.78,12.76,12.76,308715.0
2016-06-24 13:30:00,12.76,12.78,12.75,12.77,501210.0,12.76,12.78,12.75,12.77,501210.0
2016-06-24 13:35:00,12.77,12.82,12.77,12.8,319830.0,12.77,12.82,12.77,12.8,319830.0
2016-06-24 13:40:00,12.8,12.8,12.78,12.78,326730.0,12.8,12.8,12.78,12.78,326730.0
2016-06-24 13:45:00,12.78,12.8,12.77,12.8,309780.0,12.78,12.8,12.77,12.8,309780.0
2016-06-24 13:50:00,12.79,12.79,12.77,12.78,274395.0,12.79,12.79,12.77,12.78,274395.0
2016-06-24 13:55:00,12.78,12.79,12.75,12.76,767895.0,12.78,12.79,12.75,12.76,767895.0
2016-06-24 14:00:00,12.77,12.77,12.73,12.74,1002900.0,12.77,12.77,12.73,12.74,1002900.0
2016-06-24 14:05:00,12.75,12.75,12.74,12.75,482220.0,12.75,12.75,12.74,12.75,482220.0
2016-06-24 14:10:00,12.75,12.76,12.73,12.75,766740.0,12.75,12.76,12.73,12.75,766740.0
2016-06-24 14:15:00,12.76,12.76,12.73,12.74,321075.0,12.76,12.76,12.73,12.74,321075.0
2016-06-24 14:20:00,12.74,12.74,12.7,12.7,858540.0,12.74,12.74,12.7,12.7,858540.0
2016-06-24 14:25:00,12.7,12.72,12.68,12.68,614655.0,12.7,12.72,12.68,12.68,614655.0
2016-06-24 14:30:00,12.68,12.68,12.67,12.67,1252035.0,12.68,12.68,12.67,12.67,1252035.0
2016-06-24 14:35:00,12.67,12.69,12.67,12.69,1032105.0,12.67,12.69,12.67,12.69,1032105.0
2016-06-24 14:40:00,12.69,12.69,12.66,12.67,834330.0,12.69,12.69,12.66,12.67,834330.0
2016-06-24 14:45:00,12.67,12.67,12.65,12.66,867000.0,12.67,12.67,12.65,12.66,867000.0
2016-06-24 14:50:00,12.67,12.72,12.66,12.72,694755.0,12.67,12.72,12.66,12.72,694755.0
2016-06-24 14:55:00,12.71,12.73,12.7,12.7,909855.0,12.71,12.73,12.7,12.7,909855.0
2016-06-24 15:00:00,12.7,12.72,12.69,12.7,585645.0,12.7,12.72,12.69,12.7,585645.0
2016-06-24 15:05:00,12.7,12.72,12.69,12.71,311430.0,12.7,12.72,12.69,12.71,311430.0
2016-06-24 15:10:00,12.71,12.71,12.7,12.71,410730.0,12.71,12.71,12.7,12.71,410730.0
2016-06-24 15:15:00,12.71,12.72,12.7,12.71,768900.0,12.71,12.72,12.7,12.71,768900.0
2016-06-24 15:20:00,12.7,12.76,12.7,12.74,797535.0,12.7,12.76,12.7,12.74,797535.0
2016-06-24 15:25:00,12.74,12.77,12.73,12.76,840750.0,12.74,12.77,12.73,12.76,840750.0
2016-06-24 15:30:00,12.76,12.81,12.75,12.81,1557270.0,12.76,12.81,12.75,12.81,1557270.0
2016-06-24 15:35:00,12.81,12.81,12.78,12.79,1800810.0,12.81,12.81,12.78,12.79,1800810.0
2016-06-24 15:40:00,12.79,12.83,12.78,12.82,1378845.0,12.79,12.83,12.78,12.82,1378845.0
2016-06-24 15:45:00,12.82,12.85,12.82,12.85,2277480.0,12.82,12.85,12.82,12.85,2277480.0
2016-06-24 15:50:00,12.85,12.88,12.85,12.86,2363310.0,12.85,12.88,12.85,12.86,2363310.0
2016-06-24 15:55:00,12.86,12.88,12.86,12.88,4669200.0,12.86,12.88,12.86,12.88,4669200.0
2016-06-27 09:30:00,12.72,12.79,12.6,12.67,4465965.0,12.72,12.79,12.6,12.67,4465965.0
2016-06-27 09:35:00,12.67,12.72,12.65,12.67,1842135.0,12.67,12.72,12.65,12.67,1842135.0
2016-06-27 09:40:00,12.67,12.68,12.62,12.64,2073765.0,12.67,12.68,12.62,12.64,2073765.0
2016-06-27 09:45:00,12.64,12.68,12.61,12.63,2703930.0,12.64,12.68,12.61,12.63,2703930.0
2016-06-27 09:50:00,12.63,12.69,12.63,12.67,1350045.0,12.63,12.69,12.63,12.67,1350045.0
2016-06-27 09:55:00,12.68,12.7,12.67,12.68,1189980.0,12.68,12.7,12.67,12.68,1189980.0
2016-06-27 10:00:00,12.68,12.7,12.64,12.64,1595745.0,12.68,12.7,12.64,12.64,1595745.0
2016-06-27 10:05:00,12.64,12.66,12.62,12.64,1000275.0,12.64,12.66,12.62,12.64,1000275.0
2016-06-27 10:10:00,12.64,12.65,12.61,12.61,850965.0,12.64,12.65,12.61,12.61,850965.0
2016-06-27 10:15:00,12.62,12.62,12.55,12.57,1267770.0,12.62,12.62,12.55,12.57,1267770.0
2016-06-27 10:20:00,12.57,12.6,12.57,12.57,796770.0,12.57,12.6,12.57,12.57,796770.0
2016-06-27 10:25:00,12.57,12.6,12.56,12.59,890250.0,12.57,12.6,12.56,12.59,890250.0
2016-06-27 10:30:00,12.59,12.6,12.54,12.59,1219035.0,12.59,12.6,12.54,12.59,1219035.0
2016-06-27 10:35:00,12.59,12.64,12.58,12.6,719580.0,12.59,12.64,12.58,12.6,719580.0
2016-06-27 10:40:00,12.61,12.67,12.61,12.63,773835.0,12.61,12.67,12.61,12.63,773835.0
2016-06-27 10:45:00,12.64,12.65,12.58,12.58,774435.0,12.64,12.65,12.58,12.58,774435.0
2016-06-27 10:50:00,12.59,12.6,12.54,12.57,886335.0,12.59,12.6,12.54,12.57,886335.0
2016-06-27 10:55:00,12.57,12.57,12.53,12.53,1392585.0,12.57,12.57,12.53,12.53,1392585.0
2016-06-27 11:00:00,12.54,12.6,12.52,12.59,775020.0,12.54,12.6,12.52,12.59,775020.0
2016-06-27 11:05:00,12.59,12.63,12.58,12.62,876225.0,12.59,12.63,12.58,12.62,876225.0
2016-06-27 11:10:00,12.62,12.63,12.58,12.59,371190.0,12.62,12.63,12.58,12.59,371190.0
2016-06-27 11:15:00,12.59,12.61,12.57,12.59,423165.0,12.59,12.61,12.57,12.59,423165.0
2016-06-27 11:20:00,12.59,12.6,12.57,12.59,459825.0,12.59,12.6,12.57,12.59,459825.0
2016-06-27 11:25:00,12.59,12.6,12.57,12.59,900045.0,12.59,12.6,12.57,12.59,900045.0
2016-06-27 11:30:00,12.59,12.63,12.57,12.62,724500.0,12.59,12.63,12.57,12.62,724500.0
2016-06-27 11:35:00,12.61,12.64,12.6,12.63,522855.0,12.61,12.64,12.6,12.63,522855.0
2016-06-27 11:40:00,12.63,12.63,12.61,12.63,460110.0,12.63,12.63,12.61,12.63,460110.0
2016-06-27 11:45:00,12.63,12.67,12.61,12.66,982185.0,12.63,12.67,12.61,12.66,982185.0
2016-06-27 11:50:00,12.66,12.68,12.66,12.66,2920485.0,12.66,12.68,12.66,12.66,2920485.0
2016-06-27 11:55:00,12.66,12.77,12.66,12.74,1597455.0,12.66,12.77,12.66,12.74,1597455.0
2016-06-27 12:00:00,12.75,12.76,12.73,12.75,547845.0,12.75,12.76,12.73,12.75,547845.0
2016-06-27 12:05:00,12.75,12.77,12.72,12.73,540750.0,12.75,12.77,12.72,12.73,540750.0
2016-06-27 12:10:00,12.73,12.74,12.71,12.74,428055.0,12.73,12.74,12.71,12.74,428055.0
2016-06-27 12:15:00,12.74,12.78,12.73,12.77,455805.0,12.74,12.78,12.73,12.77,455805.0
2016-06-27 12:20:00,12.77,12.78,12.75,12.77,206745.0,12.77,12.78,12.75,12.77,206745.0
2016-06-27 12:25:00,12.77,12.83,12.77,12.83,879465.0,12.77,12.83,12.77,12.83,879465.0
2016-06-27 12:30:00,12.83,12.86,12.83,12.85,1178070.0,12.83,12.86,12.83,12.85,1178070.0
2016-06-27 12:35:00,12.85,12.89,12.84,12.88,996915.0,12.85,12.89,12.84,12.88,996915.0
2016-06-27 12:40:00,12.88,12.97,12.87,12.94,2458815.0,12.88,12.97,12.87,12.94,2458815.0
2016-06-27 12:45:00,12.95,13.0,12.95,12.98,1370730.0,12.95,13.0,12.95,12.98,1370730.0
2016-06-27 12:50:00,12.98,13.0,12.95,12.99,1196790.0,12.98,13.0,12.95,12.99,1196790.0
2016-06-27 12:55:00,12.98,13.13,12.98,13.12,2817000.0,12.98,13.13,12.98,13.12,2817000.0
2016-06-27 13:00:00,13.13,13.15,13.1,13.14,1773330.0,13.13,13.15,13.1,13.14,1773330.0
2016-06-27 13:05:00,13.14,13.15,13.11,13.12,2178585.0,13.14,13.15,13.11,13.12,2178585.0
2016-06-27 13:10:00,13.12,13.14,13.04,13.06,2517675.0,13.12,13.14,13.04,13.06,2517675.0
2016-06-27 13:15:00,13.06,13.13,13.05,13.09,843090.0,13.06,13.13,13.05,13.09,843090.0
2016-06-27 13:20:00,13.08,13.12,13.08,13.09,494160.0,13.08,13.12,13.08,13.09,494160.0
2016-06-27 13:25:00,13.09,13.09,13.03,13.04,823590.0,13.09,13.09,13.03,13.04,823590.0
2016-06-27 13:30:00,13.04,13.05,13.02,13.04,551685.0,13.04,13.05,13.02,13.04,551685.0
2016-06-27 13:35:00,13.04,13.05,13.01,13.04,721920.0,13.04,13.05,13.01,13.04,721920.0
2016-06-27 13:40:00,13.04,13.05,13.01,13.01,524745.0,13.04,13.05,13.01,13.01,524745.0
2016-06-27 13:45:00,13.01,13.03,13.01,13.02,812520.0,13.01,13.03,13.01,13.02,812520.0
2016-06-27 13:50:00,13.02,13.1,13.0,13.08,1016130.0,13.02,13.1,13.0,13.08,1016130.0
2016-06-27 13:55:00,13.09,13.15,13.07,13.11,1157805.0,13.09,13.15,13.07,13.11,1157805.0
2016-06-27 14:00:00,13.11,13.13,13.1,13.11,607155.0,13.11,13.13,13.1,13.11,607155.0
2016-06-27 14:05:00,13.11,13.15,13.08,13.1,1350795.0,13.11,13.15,13.08,13.1,1350795.0
2016-06-27 14:10:00,13.11,13.13,13.09,13.1,534540.0,13.11,13.13,13.09,13.1,534540.0
2016-06-27 14:15:00,13.09,13.11,13.08,13.08,495465.0,13.09,13.11,13.08,13.08,495465.0
2016-06-27 14:20:00,13.08,13.09,13.04,13.04,716100.0,13.08,13.09,13.04,13.04,716100.0
2016-06-27 14:25:00,13.04,13.06,13.04,13.05,387765.0,13.04,13.06,13.04,13.05,387765.0
2016-06-27 14:30:00,13.05,13.06,13.02,13.04,417750.0,13.05,13.06,13.02,13.04,417750.0
2016-06-27 14:35:00,13.03,13.05,13.02,13.03,470400.0,13.03,13.05,13.02,13.03,470400.0
2016-06-27 14:40:00,13.04,13.09,12.98,13.0,1322235.0,13.04,13.09,12.98,13.0,1322235.0
2016-06-27 14:45:00,13.0,13.02,12.93,12.96,658275.0,13.0,13.02,12.93,12.96,658275.0
2016-06-27 14:50:00,12.96,12.98,12.94,12.95,1936065.0,12.96,12.98,12.94,12.95,1936065.0
2016-06-27 14:55:00,12.95,12.98,12.94,12.98,422280.0,12.95,12.98,12.94,12.98,422280.0
2016-06-27 15:00:00,12.98,13.01,12.96,13.01,632730.0,12.98,13.01,12.96,13.01,632730.0
2016-06-27 15:05:00,13.01,13.03,12.98,13.02,427725.0,13.01,13.03,12.98,13.02,427725.0
2016-06-27 15:10:00,13.01,13.07,13.0,13.03,714690.0,13.01,13.07,13.0,13.03,714690.0
2016-06-27 15:15:00,13.03,13.04,13.0,13.02,765735.0,13.03,13.04,13.0,13.02,765735.0
2016-06-27 15:20:00,13.01,13.02,12.98,12.98,526095.0,13.01,13.02,12.98,12.98,526095.0
2016-06-27 15:25:00,12.99,13.02,12.99,13.01,860745.0,12.99,13.02,12.99,13.01,860745.0
2016-06-27 15:30:00,13.01,13.07,13.0,13.06,770070.0,13.01,13.07,13.0,13.06,770070.0
2016-06-27 15:35:00,13.05,13.12,13.05,13.09,1122345.0,13.05,13.12,13.05,13.09,1122345.0
2016-06-27 15:40:00,13.09,13.13,13.08,13.13,1302300.0,13.09,13.13,13.08,13.13,1302300.0
2016-06-27 15:45:00,13.13,13.16,13.11,13.16,1838415.0,13.13,13.16,13.11,13.16,1838415.0
2016-06-27 15:50:00,13.16,13.23,13.13,13.21,2691375.0,13.16,13.23,13.13,13.21,2691375.0
2016-06-27 15:55:00,13.21,13.25,13.17,13.24,4470540.0,13.21,13.25,13.17,13.24,4470540.0
2016-06-28 09:30:00,13.46,13.58,13.45,13.58,5847105.0,13.46,13.58,13.45,13.58,5847105.0
2016-06-28 09:35:00,13.58,13.6,13.55,13.58,3346785.0,13.58,13.6,13.55,13.58,3346785.0
2016-06-28 09:40:00,13.59,13.59,13.44,13.45,2390715.0,13.59,13.59,13.44,13.45,2390715.0
2016-06-28 09:45:00,13.47,13.48,13.36,13.39,2860035.0,13.47,13.48,13.36,13.39,2860035.0
2016-06-28 09:50:00,13.39,13.45,13.39,13.43,1792545.0,13.39,13.45,13.39,13.43,1792545.0
2016-06-28 09:55:00,13.43,13.47,13.4,13.43,1498440.0,13.43,13.47,13.4,13.43,1498440.0
2016-06-28 10:00:00,13.41,13.42,13.35,13.36,1831455.0,13.41,13.42,13.35,13.36,1831455.0
2016-06-28 10:05:00,13.37,13.37,13.29,13.31,2185995.0,13.37,13.37,13.29,13.31,2185995.0
2016-06-28 10:10:00,13.31,13.36,13.3,13.36,1335780.0,13.31,13.36,13.3,13.36,1335780.0
2016-06-28 10:15:00,13.36,13.37,13.32,13.35,1077900.0,13.36,13.37,13.32,13.35,1077900.0
2016-06-28 10:20:00,13.36,13.42,13.33,13.4,1001010.0,13.36,13.42,13.33,13.4,1001010.0
2016-06-28 10:25:00,13.4,13.43,13.39,13.43,1015005.0,13.4,13.43,13.39,13.43,1015005.0
2016-06-28 10:30:00,13.42,13.48,13.42,13.46,1248315.0,13.42,13.48,13.42,13.46,1248315.0
2016-06-28 10:35:00,13.46,13.48,13.42,13.43,1032135.0,13.46,13.48,13.42,13.43,1032135.0
2016-06-28 10:40:00,13.43,13.47,13.42,13.47,802695.0,13.43,13.47,13.42,13.47,802695.0
2016-06-28 10:45:00,13.47,13.5,13.45,13.46,923130.0,13.47,13.5,13.45,13.46,923130.0
2016-06-28 10:50:00,13.46,13.47,13.43,13.45,317580.0,13.46,13.47,13.43,13.45,317580.0
2016-06-28 10:55:00,13.46,13.47,13.45,13.46,457590.0,13.46,13.47,13.45,13.46,457590.0
2016-06-28 11:00:00,13.46,13.47,13.42,13.43,401700.0,13.46,13.47,13.42,13.43,401700.0
2016-06-28 11:05:00,13.42,13.47,13.42,13.42,593280.0,13.42,13.47,13.42,13.42,593280.0
2016-06-28 11:10:00,13.43,13.43,13.4,13.4,402555.0,13.43,13.43,13.4,13.4,402555.0
2016-06-28 11:15:00,13.4,13.43,13.38,13.42,746955.0,13.4,13.43,13.38,13.42,746955.0
2016-06-28 11:20:00,13.42,13.43,13.37,13.38,364110.0,13.42,13.43,13.37,13.38,364110.0
2016-06-28 11:25:00,13.37,13.41,13.36,13.38,490920.0,13.37,13.41,13.36,13.38,490920.0
2016-06-28 11:30:00,13.38,13.39,13.35,13.38,247185.0,13.38,13.39,13.35,13.38,247185.0
2016-06-28 11:35:00,13.37,13.4,13.36,13.38,312000.0,13.37,13.4,13.36,13.38,312000.0
2016-06-28 11:40:00,13.39,13.42,13.38,13.41,617295.0,13.39,13.42,13.38,13.41,617295.0
2016-06-28 11:45:00,13.41,13.42,13.37,13.37,636360.0,13.41,13.42,13.37,13.37,636360.0
2016-06-28 11:50:00,13.37,13.4,13.34,13.38,474495.0,13.37,13.4,13.34,13.38,474495.0
2016-06-28 11:55:00,13.38,13.4,13.37,13.38,180930.0,13.38,13.4,13.37,13.38,180930.0
2016-06-28 12:00:00,13.38,13.38,13.35,13.35,414390.0,13.38,13.38,13.35,13.35,414390.0
2016-06-28 12:05:00,13.34,13.37,13.32,13.37,768855.0,13.34,13.37,13.32,13.37,768855.0
2016-06-28 12:10:00,13.37,13.39,13.35,13.39,280455.0,13.37,13.39,13.35,13.39,280455.0
2016-06-28 12:15:00,13.38,13.39,13.37,13.37,252000.0,13.38,13.39,13.37,13.37,252000.0
2016-06-28 12:20:00,13.37,13.39,13.37,13.37,153945.0,13.37,13.39,13.37,13.37,153945.0
2016-06-28 12:25:00,13.38,13.39,13.36,13.39,284760.0,13.38,13.39,13.36,13.39,284760.0
2016-06-28 12:30:00,13.39,13.43,13.38,13.41,228615.0,13.39,13.43,13.38,13.41,228615.0
2016-06-28 12:35:00,13.41,13.45,13.41,13.44,322680.0,13.41,13.45,13.41,13.44,322680.0
2016-06-28 12:40:00,13.45,13.45,13.42,13.43,264825.0,13.45,13.45,13.42,13.43,264825.0
2016-06-28 12:45:00,13.43,13.43,13.39,13.39,216810.0,13.43,13.43,13.39,13.39,216810.0
2016-06-28 12:50:00,13.39,13.42,13.39,13.4,179250.0,13.39,13.42,13.39,13.4,179250.0
2016-06-28 12:55:00,13.4,13.42,13.39,13.41,228780.0,13.4,13.42,13.39,13.41,228780.0
2016-06-28 13:00:00,13.4,13.41,13.36,13.39,321750.0,13.4,13.41,13.36,13.39,321750.0
2016-06-28 13:05:00,13.38,13.41,13.37,13.38,184215.0,13.38,13.41,13.37,13.38,184215.0
2016-06-28 13:10:00,13.38,13.41,13.37,13.39,178185.0,13.38,13.41,13.37,13.39,178185.0
2016-06-28 13:15:00,13.41,13.42,13.38,13.4,456525.0,13.41,13.42,13.38,13.4,456525.0
2016-06-28 13:20:00,13.4,13.41,13.39,13.39,252450.0,13.4,13.41,13.39,13.39,252450.0
2016-06-28 13:25:00,13.39,13.42,13.39,13.41,168060.0,13.39,13.42,13.39,13.41,168060.0
2016-06-28 13:30:00,13.41,13.42,13.4,13.41,144240.0,13.41,13.42,13.4,13.41,144240.0
2016-06-28 13:35:00,13.41,13.44,13.41,13.44,412605.0,13.41,13.44,13.41,13.44,412605.0
2016-06-28 13:40:00,13.43,13.44,13.41,13.41,331005.0,13.43,13.44,13.41,13.41,331005.0
2016-06-28 13:45:00,13.42,13.43,13.41,13.41,170070.0,13.42,13.43,13.41,13.41,170070.0
2016-06-28 13:50:00,13.41,13.42,13.39,13.41,277530.0,13.41,13.42,13.39,13.41,277530.0
2016-06-28 13:55:00,13.42,13.43,13.41,13.42,424050.0,13.42,13.43,13.41,13.42,424050.0
2016-06-28 14:00:00,13.42,13.43,13.41,13.41,257145.0,13.42,13.43,13.41,13.41,257145.0
2016-06-28 14:05:00,13.43,13.43,13.38,13.38,359790.0,13.43,13.43,13.38,13.38,359790.0
2016-06-28 14:10:00,13.38,13.41,13.37,13.37,225870.0,13.38,13.41,13.37,13.37,225870.0
2016-06-28 14:15:00,13.38,13.4,13.38,13.4,212595.0,13.38,13.4,13.38,13.4,212595.0
2016-06-28 14:20:00,13.4,13.4,13.38,13.39,306540.0,13.4,13.4,13.38,13.39,306540.0
2016-06-28 14:25:00,13.39,13.42,13.38,13.41,255705.0,13.39,13.42,13.38,13.41,255705.0
2016-06-28 14:30:00,13.41,13.43,13.41,13.42,301275.0,13.41,13.43,13.41,13.42,301275.0
2016-06-28 14:35:00,13.41,13.43,13.41,13.41,221685.0,13.41,13.43,13.41,13.41,221685.0
2016-06-28 14:40:00,13.42,13.43,13.41,13.42,217440.0,13.42,13.43,13.41,13.42,217440.0
2016-06-28 14:45:00,13.42,13.43,13.41,13.43,387315.0,13.42,13.43,13.41,13.43,387315.0
2016-06-28 14:50:00,13.43,13.48,13.43,13.48,850695.0,13.43,13.48,13.43,13.48,850695.0
2016-06-28 14:55:00,13.47,13.5,13.47,13.48,893535.0,13.47,13.5,13.47,13.48,893535.0
2016-06-28 15:00:00,13.48,13.53,13.48,13.52,987105.0,13.48,13.53,13.48,13.52,987105.0
2016-06-28 15:05:00,13.52,13.52,13.49,13.5,406485.0,13.52,13.52,13.49,13.5,406485.0
2016-06-28 15:10:00,13.5,13.52,13.48,13.48,518085.0,13.5,13.52,13.48,13.48,518085.0
2016-06-28 15:15:00,13.48,13.49,13.45,13.45,535350.0,13.48,13.49,13.45,13.45,535350.0
2016-06-28 15:20:00,13.46,13.46,13.43,13.43,355245.0,13.46,13.46,13.43,13.43,355245.0
2016-06-28 15:25:00,13.43,13.45,13.4,13.45,571725.0,13.43,13.45,13.4,13.45,571725.0
2016-06-28 15:30:00,13.45,13.45,13.4,13.4,688395.0,13.45,13.45,13.4,13.4,688395.0
2016-06-28 15:35:00,13.4,13.43,13.4,13.42,493830.0,13.4,13.43,13.4,13.42,493830.0
2016-06-28 15:40:00,13.42,13.43,13.39,13.41,601635.0,13.42,13.43,13.39,13.41,601635.0
2016-06-28 15:45:00,13.4,13.43,13.4,13.42,967560.0,13.4,13.43,13.4,13.42,967560.0
2016-06-28 15:50:00,13.43,13.48,13.42,13.48,2213685.0,13.43,13.48,13.42,13.48,2213685.0
2016-06-28 15:55:00,13.48,13.48,13.43,13.45,3350355.0,13.48,13.48,13.43,13.45,3350355.0
2016-06-29 09:30:00,13.66,13.68,13.53,13.56,2582070.0,13.66,13.68,13.53,13.56,2582070.0
2016-06-29 09:35:00,13.55,13.65,13.54,13.63,1601730.0,13.55,13.65,13.54,13.63,1601730.0
2016-06-29 09:40:00,13.64,13.7,13.63,13.66,1656945.0,13.64,13.7,13.63,13.66,1656945.0
2016-06-29 09:45:00,13.66,13.69,13.65,13.66,1479690.0,13.66,13.69,13.65,13.66,1479690.0
2016-06-29 09:50:00,13.66,13.67,13.62,13.66,1257045.0,13.66,13.67,13.62,13.66,1257045.0
2016-06-29 09:55:00,13.66,13.67,13.63,13.65,902625.0,13.66,13.67,13.63,13.65,902625.0
2016-06-29 10:00:00,13.64,13.65,13.59,13.63,1544100.0,13.64,13.65,13.59,13.63,1544100.0
2016-06-29 10:05:00,13.62,13.67,13.62,13.65,992595.0,13.62,13.67,13.62,13.65,992595.0
2016-06-29 10:10:00,13.65,13.67,13.64,13.67,710055.0,13.65,13.67,13.64,13.67,710055.0
2016-06-29 10:15:00,13.67,13.67,13.65,13.66,495420.0,13.67,13.67,13.65,13.66,495420.0
2016-06-29 10:20:00,13.67,13.71,13.66,13.71,1674240.0,13.67,13.71,13.66,13.71,1674240.0
2016-06-29 10:25:00,13.7,13.72,13.69,13.72,810135.0,13.7,13.72,13.69,13.72,810135.0
2016-06-29 10:30:00,13.72,13.74,13.7,13.71,1007700.0,13.72,13.74,13.7,13.71,1007700.0
2016-06-29 10:35:00,13.71,13.76,13.7,13.73,1543740.0,13.71,13.76,13.7,13.73,1543740.0
2016-06-29 10:40:00,13.74,13.76,13.72,13.73,822960.0,13.74,13.76,13.72,13.73,822960.0
2016-06-29 10:45:00,13.73,13.79,13.72,13.79,1255170.0,13.73,13.79,13.72,13.79,1255170.0
2016-06-29 10:50:00,13.79,13.79,13.76,13.77,586110.0,13.79,13.79,13.76,13.77,586110.0
2016-06-29 10:55:00,13.77,13.79,13.75,13.79,992925.0,13.77,13.79,13.75,13.79,992925.0
2016-06-29 11:00:00,13.79,13.85,13.79,13.84,2112615.0,13.79,13.85,13.79,13.84,2112615.0
2016-06-29 11:05:00,13.83,13.86,13.82,13.84,1377885.0,13.83,13.86,13.82,13.84,1377885.0
2016-06-29 11:10:00,13.84,13.86,13.83,13.86,941175.0,13.84,13.86,13.83,13.86,941175.0
2016-06-29 11:15:00,13.86,13.87,13.82,13.82,1165350.0,13.86,13.87,13.82,13.82,1165350.0
2016-06-29 11:20:00,13.82,13.87,13.82,13.87,1144965.0,13.82,13.87,13.82,13.87,1144965.0
2016-06-29 11:25:00,13.86,13.93,13.86,13.92,1330305.0,13.86,13.93,13.86,13.92,1330305.0
2016-06-29 11:30:00,13.92,13.92,13.91,13.92,732150.0,13.92,13.92,13.91,13.92,732150.0
2016-06-29 11:35:00,13.92,13.93,13.89,13.91,639360.0,13.92,13.93,13.89,13.91,639360.0
2016-06-29 11:40:00,13.91,13.95,13.91,13.91,848925.0,13.91,13.95,13.91,13.91,848925.0
2016-06-29 11:45:00,13.91,13.95,13.91,13.94,500205.0,13.91,13.95,13.91,13.94,500205.0
2016-06-29 11:50:00,13.94,13.95,13.92,13.94,751725.0,13.94,13.95,13.92,13.94,751725.0
2016-06-29 11:55:00,13.94,13.97,13.94,13.94,1080870.0,13.94,13.97,13.94,13.94,1080870.0
2016-06-29 12:00:00,13.94,13.96,13.93,13.94,651930.0,13.94,13.96,13.93,13.94,651930.0
2016-06-29 12:05:00,13.94,13.95,13.93,13.95,391620.0,13.94,13.95,13.93,13.95,391620.0
2016-06-29 12:10:00,13.95,13.96,13.94,13.96,434520.0,13.95,13.96,13.94,13.96,434520.0
2016-06-29 12:15:00,13.96,13.96,13.94,13.95,426405.0,13.96,13.96,13.94,13.95,426405.0
2016-06-29 12:20:00,13.95,13.97,13.94,13.96,348720.0,13.95,13.97,13.94,13.96,348720.0
2016-06-29 12:25:00,13.96,13.97,13.94,13.96,490770.0,13.96,13.97,13.94,13.96,490770.0
2016-06-29 12:30:00,13.96,13.96,13.92,13.92,418890.0,13.96,13.96,13.92,13.92,418890.0
2016-06-29 12:35:00,13.92,13.93,13.91,13.93,666180.0,13.92,13.93,13.91,13.93,666180.0
2016-06-29 12:40:00,13.93,13.93,13.88,13.88,436020.0,13.93,13.93,13.88,13.88,436020.0
2016-06-29 12:45:00,13.88,13.89,13.85,13.87,648090.0,13.88,13.89,13.85,13.87,648090.0
2016-06-29 12:50:00,13.88,13.89,13.87,13.87,392850.0,13.88,13.89,13.87,13.87,392850.0
2016-06-29 12:55:00,13.87,13.88,13.85,13.87,323940.0,13.87,13.88,13.85,13.87,323940.0
2016-06-29 13:00:00,13.87,13.91,13.86,13.89,521700.0,13.87,13.91,13.86,13.89,521700.0
2016-06-29 13:05:00,13.9,13.91,13.89,13.89,412200.0,13.9,13.91,13.89,13.89,412200.0
2016-06-29 13:10:00,13.89,13.91,13.88,13.89,272295.0,13.89,13.91,13.88,13.89,272295.0
2016-06-29 13:15:00,13.89,13.9,13.88,13.89,267960.0,13.89,13.9,13.88,13.89,267960.0
2016-06-29 13:20:00,13.89,13.91,13.89,13.9,336780.0,13.89,13.91,13.89,13.9,336780.0
2016-06-29 13:25:00,13.91,13.91,13.9,13.9,451365.0,13.91,13.91,13.9,13.9,451365.0
2016-06-29 13:30:00,13.9,13.9,13.88,13.88,472275.0,13.9,13.9,13.88,13.88,472275.0
2016-06-29 13:35:00,13.88,13.9,13.87,13.89,311745.0,13.88,13.9,13.87,13.89,311745.0
2016-06-29 13:40:00,13.89,13.93,13.89,13.93,325035.0,13.89,13.93,13.89,13.93,325035.0
2016-06-29 13:45:00,13.93,13.95,13.92,13.92,446955.0,13.93,13.95,13.92,13.92,446955.0
2016-06-29 13:50:00,13.93,13.94,13.91,13.92,320625.0,13.93,13.94,13.91,13.92,320625.0
2016-06-29 13:55:00,13.92,13.94,13.92,13.93,230160.0,13.92,13.94,13.92,13.93,230160.0
2016-06-29 14:00:00,13.94,13.95,13.93,13.94,681510.0,13.94,13.95,13.93,13.94,681510.0
2016-06-29 14:05:00,13.94,13.95,13.93,13.94,479865.0,13.94,13.95,13.93,13.94,479865.0
2016-06-29 14:10:00,13.95,13.97,13.93,13.96,607380.0,13.95,13.97,13.93,13.96,607380.0
2016-06-29 14:15:00,13.96,13.98,13.94,13.94,750795.0,13.96,13.98,13.94,13.94,750795.0
2016-06-29 14:20:00,13.95,13.99,13.95,13.98,800610.0,13.95,13.99,13.95,13.98,800610.0
2016-06-29 14:25:00,13.98,13.98,13.96,13.97,479955.0,13.98,13.98,13.96,13.97,479955.0
2016-06-29 14:30:00,13.97,14.0,13.97,13.99,914565.0,13.97,14.0,13.97,13.99,914565.0
2016-06-29 14:35:00,14.0,14.0,13.99,13.99,465660.0,14.0,14.0,13.99,13.99,465660.0
2016-06-29 14:40:00,13.99,14.0,13.99,13.99,489855.0,13.99,14.0,13.99,13.99,489855.0
2016-06-29 14:45:00,13.99,14.0,13.95,13.98,932385.0,13.99,14.0,13.95,13.98,932385.0
2016-06-29 14:50:00,13.97,13.98,13.96,13.96,394095.0,13.97,13.98,13.96,13.96,394095.0
2016-06-29 14:55:00,13.96,14.0,13.96,13.99,430635.0,13.96,14.0,13.96,13.99,430635.0
2016-06-29 15:00:00,13.99,14.05,13.99,14.05,1671345.0,13.99,14.05,13.99,14.05,1671345.0
2016-06-29 15:05:00,14.05,14.07,14.03,14.06,979125.0,14.05,14.07,14.03,14.06,979125.0
2016-06-29 15:10:00,14.06,14.12,14.06,14.09,1477095.0,14.06,14.12,14.06,14.09,1477095.0
2016-06-29 15:15:00,14.09,14.12,14.08,14.09,779685.0,14.09,14.12,14.08,14.09,779685.0
2016-06-29 15:20:00,14.09,14.11,14.08,14.09,692445.0,14.09,14.11,14.08,14.09,692445.0
2016-06-29 15:25:00,14.08,14.09,14.05,14.06,1238730.0,14.08,14.09,14.05,14.06,1238730.0
2016-06-29 15:30:00,14.07,14.07,14.03,14.04,1056630.0,14.07,14.07,14.03,14.04,1056630.0
2016-06-29 15:35:00,14.04,14.05,14.01,14.02,1370220.0,14.04,14.05,14.01,14.02,1370220.0
2016-06-29 15:40:00,14.02,14.04,13.97,13.99,1133175.0,14.02,14.04,13.97,13.99,1133175.0
2016-06-29 15:45:00,13.99,14.01,13.95,13.95,1726875.0,13.99,14.01,13.95,13.95,1726875.0
2016-06-29 15:50:00,13.95,14.01,13.95,13.99,1349130.0,13.95,14.01,13.95,13.99,1349130.0
2016-06-29 15:55:00,13.99,14.02,13.99,14.01,2584035.0,13.99,14.02,13.99,14.01,2584035.0
2016-06-30 09:30:00,14.2,14.23,14.1,14.19,2721060.0,14.2,14.23,14.1,14.19,2721060.0
2016-06-30 09:35:00,14.19,14.2,14.11,14.15,2315835.0,14.19,14.2,14.11,14.15,2315835.0
2016-06-30 09:40:00,14.16,14.16,14.07,14.09,1703385.0,14.16,14.16,14.07,14.09,1703385.0
2016-06-30 09:45:00,14.07,14.1,14.0,14.02,1496610.0,14.07,14.1,14.0,14.02,1496610.0
2016-06-30 09:50:00,14.02,14.06,13.97,13.97,1280190.0,14.02,14.06,13.97,13.97,1280190.0
2016-06-30 09:55:00,13.97,14.04,13.97,14.02,1727700.0,13.97,14.04,13.97,14.02,1727700.0
2016-06-30 10:00:00,14.02,14.02,13.93,13.97,1540065.0,14.02,14.02,13.93,13.97,1540065.0
2016-06-30 10:05:00,13.97,13.99,13.95,13.97,993180.0,13.97,13.99,13.95,13.97,993180.0
2016-06-30 10:10:00,13.97,14.04,13.97,14.02,1329855.0,13.97,14.04,13.97,14.02,1329855.0
2016-06-30 10:15:00,14.02,14.07,14.02,14.03,944505.0,14.02,14.07,14.02,14.03,944505.0
2016-06-30 10:20:00,14.03,14.05,14.02,14.02,653565.0,14.03,14.05,14.02,14.02,653565.0
2016-06-30 10:25:00,14.02,14.03,13.98,13.98,525660.0,14.02,14.03,13.98,13.98,525660.0
2016-06-30 10:30:00,13.98,14.11,13.98,14.08,1186335.0,13.98,14.11,13.98,14.08,1186335.0
2016-06-30 10:35:00,14.08,14.09,14.03,14.04,650925.0,14.08,14.09,14.03,14.04,650925.0
2016-06-30 10:40:00,14.06,14.1,14.01,14.08,659370.0,14.06,14.1,14.01,14.08,659370.0
2016-06-30 10:45:00,14.08,14.09,14.06,14.09,320985.0,14.08,14.09,14.06,14.09,320985.0
2016-06-30 10:50:00,14.09,14.15,14.09,14.1,838215.0,14.09,14.15,14.09,14.1,838215.0
2016-06-30 10:55:00,14.1,14.15,14.09,14.13,664170.0,14.1,14.15,14.09,14.13,664170.0
2016-06-30 11:00:00,14.14,14.14,14.11,14.12,468675.0,14.14,14.14,14.11,14.12,468675.0
2016-06-30 11:05:00,14.13,14.15,14.11,14.14,794805.0,14.13,14.15,14.11,14.14,794805.0
2016-06-30 11:10:00,14.14,14.17,14.13,14.16,894030.0,14.14,14.17,14.13,14.16,894030.0
2016-06-30 11:15:00,14.16,14.17,14.14,14.16,584580.0,14.16,14.17,14.14,14.16,584580.0
2016-06-30 11:20:00,14.16,14.16,14.1,14.13,929700.0,14.16,14.16,14.1,14.13,929700.0
2016-06-30 11:25:00,14.12,14.13,14.1,14.12,485220.0,14.12,14.13,14.1,14.12,485220.0
2016-06-30 11:30:00,14.13,14.15,14.12,14.14,564435.0,14.13,14.15,14.12,14.14,564435.0
2016-06-30 11:35:00,14.14,14.15,14.12,14.14,524250.0,14.14,14.15,14.12,14.14,524250.0
2016-06-30 11:40:00,14.14,14.14,14.12,14.12,315405.0,14.14,14.14,14.12,14.12,315405.0
2016-06-30 11:45:00,14.12,14.13,14.11,14.12,246705.0,14.12,14.13,14.11,14.12,246705.0
2016-06-30 11:50:00,14.12,14.13,14.11,14.13,204495.0,14.12,14.13,14.11,14.13,204495.0
2016-06-30 11:55:00,14.12,14.13,14.1,14.11,284655.0,14.12,14.13,14.1,14.11,284655.0
2016-06-30 12:00:00,14.11,14.13,14.09,14.09,483105.0,14.11,14.13,14.09,14.09,483105.0
2016-06-30 12:05:00,14.1,14.1,14.05,14.05,332235.0,14.1,14.1,14.05,14.05,332235.0
2016-06-30 12:10:00,14.05,14.09,14.05,14.08,239880.0,14.05,14.09,14.05,14.08,239880.0
2016-06-30 12:15:00,14.09,14.11,14.08,14.09,248895.0,14.09,14.11,14.08,14.09,248895.0
2016-06-30 12:20:00,14.09,14.12,14.08,14.12,297945.0,14.09,14.12,14.08,14.12,297945.0
2016-06-30 12:25:00,14.12,14.13,14.1,14.11,375225.0,14.12,14.13,14.1,14.11,375225.0
2016-06-30 12:30:00,14.11,14.12,14.1,14.1,572700.0,14.11,14.12,14.1,14.1,572700.0
2016-06-30 12:35:00,14.1,14.13,14.1,14.12,709110.0,14.1,14.13,14.1,14.12,709110.0
2016-06-30 12:40:00,14.13,14.13,14.09,14.09,247095.0,14.13,14.13,14.09,14.09,247095.0
2016-06-30 12:45:00,14.1,14.12,14.09,14.1,435840.0,14.1,14.12,14.09,14.1,435840.0
2016-06-30 12:50:00,14.11,14.13,14.1,14.12,198990.0,14.11,14.13,14.1,14.12,198990.0
2016-06-30 12:55:00,14.11,14.12,14.09,14.11,222300.0,14.11,14.12,14.09,14.11,222300.0
2016-06-30 13:00:00,14.11,14.11,14.09,14.11,370785.0,14.11,14.11,14.09,14.11,370785.0
2016-06-30 13:05:00,14.11,14.11,14.09,14.09,251925.0,14.11,14.11,14.09,14.09,251925.0
2016-06-30 13:10:00,14.1,14.1,14.06,14.08,313335.0,14.1,14.1,14.06,14.08,313335.0
2016-06-30 13:15:00,14.08,14.09,14.07,14.08,218790.0,14.08,14.09,14.07,14.08,218790.0
2016-06-30 13:20:00,14.08,14.08,14.05,14.05,467685.0,14.08,14.08,14.05,14.05,467685.0
2016-06-30 13:25:00,14.06,14.06,14.0,14.0,462765.0,14.06,14.06,14.0,14.0,462765.0
2016-06-30 13:30:00,14.01,14.05,14.01,14.03,333465.0,14.01,14.05,14.01,14.03,333465.0
2016-06-30 13:35:00,14.03,14.06,14.03,14.04,168300.0,14.03,14.06,14.03,14.04,168300.0
2016-06-30 13:40:00,14.04,14.11,14.04,14.1,596460.0,14.04,14.11,14.04,14.1,596460.0
2016-06-30 13:45:00,14.1,14.11,14.06,14.1,343050.0,14.1,14.11,14.06,14.1,343050.0
2016-06-30 13:50:00,14.08,14.09,14.07,14.07,218070.0,14.08,14.09,14.07,14.07,218070.0
2016-06-30 13:55:00,14.07,14.08,14.06,14.07,284805.0,14.07,14.08,14.06,14.07,284805.0
2016-06-30 14:00:00,14.07,14.08,14.06,14.08,188025.0,14.07,14.08,14.06,14.08,188025.0
2016-06-30 14:05:00,14.07,14.09,14.07,14.08,197415.0,14.07,14.09,14.07,14.08,197415.0
2016-06-30 14:10:00,14.08,14.09,14.06,14.08,147495.0,14.08,14.09,14.06,14.08,147495.0
2016-06-30 14:15:00,14.08,14.11,14.08,14.11,287115.0,14.08,14.11,14.08,14.11,287115.0
2016-06-30 14:20:00,14.11,14.15,14.1,14.13,759960.0,14.11,14.15,14.1,14.13,759960.0
2016-06-30 14:25:00,14.13,14.13,14.11,14.12,399975.0,14.13,14.13,14.11,14.12,399975.0
2016-06-30 14:30:00,14.12,14.15,14.12,14.12,429435.0,14.12,14.15,14.12,14.12,429435.0
2016-06-30 14:35:00,14.12,14.14,14.12,14.13,219930.0,14.12,14.14,14.12,14.13,219930.0
2016-06-30 14:40:00,14.14,14.16,14.13,14.16,338235.0,14.14,14.16,14.13,14.16,338235.0
2016-06-30 14:45:00,14.15,14.16,14.13,14.14,459900.0,14.15,14.16,14.13,14.14,459900.0
2016-06-30 14:50:00,14.14,14.15,14.12,14.13,633855.0,14.14,14.15,14.12,14.13,633855.0
2016-06-30 14:55:00,14.12,14.14,14.12,14.14,359070.0,14.12,14.14,14.12,14.14,359070.0
2016-06-30 15:00:00,14.14,14.14,14.11,14.11,375975.0,14.14,14.14,14.11,14.11,375975.0
2016-06-30 15:05:00,14.12,14.12,14.1,14.1,376800.0,14.12,14.12,14.1,14.1,376800.0
2016-06-30 15:10:00,14.11,14.11,14.04,14.06,661110.0,14.11,14.11,14.04,14.06,661110.0
2016-06-30 15:15:00,14.06,14.07,14.05,14.06,567645.0,14.06,14.07,14.05,14.06,567645.0
2016-06-30 15:20:00,14.06,14.1,14.06,14.1,337365.0,14.06,14.1,14.06,14.1,337365.0
2016-06-30 15:25:00,14.1,14.14,14.1,14.13,481920.0,14.1,14.14,14.1,14.13,481920.0
2016-06-30 15:30:00,14.14,14.15,14.12,14.14,565650.0,14.14,14.15,14.12,14.14,565650.0
2016-06-30 15:35:00,14.13,14.14,14.13,14.13,481305.0,14.13,14.14,14.13,14.13,481305.0
2016-06-30 15:40:00,14.13,14.14,14.1,14.12,670665.0,14.13,14.14,14.1,14.12,670665.0
2016-06-30 15:45:00,14.12,14.13,14.11,14.13,576945.0,14.12,14.13,14.11,14.13,576945.0
2016-06-30 15:50:00,14.13,14.17,14.13,14.16,1498890.0,14.13,14.17,14.13,14.16,1498890.0
2016-06-30 15:55:00,14.16,14.18,14.14,14.15,2296215.0,14.16,14.18,14.14,14.15,2296215.0
2016-07-01 09:30:00,13.76,13.95,13.73,13.91,4349985.0,13.76,13.95,13.73,13.91,4349985.0
2016-07-01 09:35:00,13.92,14.0,13.9,13.98,2571390.0,13.92,14.0,13.9,13.98,2571390.0
2016-07-01 09:40:00,13.98,14.07,13.98,14.06,2128380.0,13.98,14.07,13.98,14.06,2128380.0
2016-07-01 09:45:00,14.07,14.09,14.03,14.09,1411875.0,14.07,14.09,14.03,14.09,1411875.0
2016-07-01 09:50:00,14.08,14.11,14.06,14.08,1089150.0,14.08,14.11,14.06,14.08,1089150.0
2016-07-01 09:55:00,14.08,14.09,14.04,14.07,1148955.0,14.08,14.09,14.04,14.07,1148955.0
2016-07-01 10:00:00,14.08,14.12,14.08,14.11,676965.0,14.08,14.12,14.08,14.11,676965.0
2016-07-01 10:05:00,14.11,14.13,14.09,14.11,965085.0,14.11,14.13,14.09,14.11,965085.0
2016-07-01 10:10:00,14.11,14.17,14.11,14.17,1145565.0,14.11,14.17,14.11,14.17,1145565.0
2016-07-01 10:15:00,14.17,14.25,14.16,14.24,1402800.0,14.17,14.25,14.16,14.24,1402800.0
2016-07-01 10:20:00,14.24,14.24,14.17,14.2,1221465.0,14.24,14.24,14.17,14.2,1221465.0
2016-07-01 10:25:00,14.2,14.22,14.19,14.19,616485.0,14.2,14.22,14.19,14.19,616485.0
2016-07-01 10:30:00,14.2,14.22,14.17,14.18,711210.0,14.2,14.22,14.17,14.18,711210.0
2016-07-01 10:35:00,14.19,14.21,14.17,14.18,535860.0,14.19,14.21,14.17,14.18,535860.0
2016-07-01 10:40:00,14.19,14.23,14.17,14.21,718935.0,14.19,14.23,14.17,14.21,718935.0
2016-07-01 10:45:00,14.22,14.22,14.2,14.22,463410.0,14.22,14.22,14.2,14.22,463410.0
2016-07-01 10:50:00,14.21,14.25,14.2,14.24,722745.0,14.21,14.25,14.2,14.24,722745.0
2016-07-01 10:55:00,14.24,14.3,14.24,14.29,1514235.0,14.24,14.3,14.24,14.29,1514235.0
2016-07-01 11:00:00,14.29,14.29,14.27,14.28,597180.0,14.29,14.29,14.27,14.28,597180.0
2016-07-01 11:05:00,14.27,14.28,14.19,14.2,1121250.0,14.27,14.28,14.19,14.2,1121250.0
2016-07-01 11:10:00,14.2,14.22,14.16,14.2,778905.0,14.2,14.22,14.16,14.2,778905.0
2016-07-01 11:15:00,14.19,14.22,14.19,14.21,371220.0,14.19,14.22,14.19,14.21,371220.0
2016-07-01 11:20:00,14.21,14.25,14.21,14.21,769530.0,14.21,14.25,14.21,14.21,769530.0
2016-07-01 11:25:00,14.21,14.22,14.18,14.19,854790.0,14.21,14.22,14.18,14.19,854790.0
2016-07-01 11:30:00,14.2,14.2,14.17,14.2,737055.0,14.2,14.2,14.17,14.2,737055.0
2016-07-01 11:35:00,14.2,14.23,14.2,14.21,454410.0,14.2,14.23,14.2,14.21,454410.0
2016-07-01 11:40:00,14.21,14.21,14.19,14.19,390015.0,14.21,14.21,14.19,14.19,390015.0
2016-07-01 11:45:00,14.19,14.2,14.18,14.19,318555.0,14.19,14.2,14.18,14.19,318555.0
2016-07-01 11:50:00,14.2,14.2,14.18,14.19,513495.0,14.2,14.2,14.18,14.19,513495.0
2016-07-01 11:55:00,14.19,14.23,14.19,14.22,411210.0,14.19,14.23,14.19,14.22,411210.0
2016-07-01 12:00:00,14.22,14.24,14.21,14.21,343410.0,14.22,14.24,14.21,14.21,343410.0
2016-07-01 12:05:00,14.21,14.22,14.18,14.19,465420.0,14.21,14.22,14.18,14.19,465420.0
2016-07-01 12:10:00,14.19,14.2,14.15,14.16,428145.0,14.19,14.2,14.15,14.16,428145.0
2016-07-01 12:15:00,14.16,14.18,14.12,14.12,615465.0,14.16,14.18,14.12,14.12,615465.0
2016-07-01 12:20:00,14.12,14.13,14.11,14.11,434430.0,14.12,14.13,14.11,14.11,434430.0
2016-07-01 12:25:00,14.11,14.15,14.11,14.13,369885.0,14.11,14.15,14.11,14.13,369885.0
2016-07-01 12:30:00,14.13,14.14,14.12,14.12,377535.0,14.13,14.14,14.12,14.12,377535.0
2016-07-01 12:35:00,14.12,14.13,14.11,14.12,245640.0,14.12,14.13,14.11,14.12,245640.0
2016-07-01 12:40:00,14.12,14.15,14.12,14.14,222075.0,14.12,14.15,14.12,14.14,222075.0
2016-07-01 12:45:00,14.14,14.15,14.14,14.14,115845.0,14.14,14.15,14.14,14.14,115845.0
2016-07-01 12:50:00,14.14,14.18,14.13,14.17,645765.0,14.14,14.18,14.13,14.17,645765.0
2016-07-01 12:55:00,14.17,14.2,14.16,14.19,341010.0,14.17,14.2,14.16,14.19,341010.0
2016-07-01 13:00:00,14.19,14.21,14.18,14.21,204360.0,14.19,14.21,14.18,14.21,204360.0
2016-07-01 13:05:00,14.21,14.22,14.2,14.21,331755.0,14.21,14.22,14.2,14.21,331755.0
2016-07-01 13:10:00,14.21,14.22,14.19,14.2,259125.0,14.21,14.22,14.19,14.2,259125.0
2016-07-01 13:15:00,14.19,14.21,14.19,14.2,270225.0,14.19,14.21,14.19,14.2,270225.0
2016-07-01 13:20:00,14.2,14.21,14.18,14.19,369690.0,14.2,14.21,14.18,14.19,369690.0
2016-07-01 13:25:00,14.19,14.21,14.19,14.19,381780.0,14.19,14.21,14.19,14.19,381780.0
2016-07-01 13:30:00,14.2,14.22,14.19,14.22,345360.0,14.2,14.22,14.19,14.22,345360.0
2016-07-01 13:35:00,14.22,14.22,14.19,14.19,243045.0,14.22,14.22,14.19,14.19,243045.0
2016-07-01 13:40:00,14.2,14.23,14.19,14.22,261960.0,14.2,14.23,14.19,14.22,261960.0
2016-07-01 13:45:00,14.22,14.24,14.21,14.24,268725.0,14.22,14.24,14.21,14.24,268725.0
2016-07-01 13:50:00,14.24,14.24,14.23,14.23,248820.0,14.24,14.24,14.23,14.23,248820.0
2016-07-01 13:55:00,14.23,14.25,14.22,14.23,216480.0,14.23,14.25,14.22,14.23,216480.0
2016-07-01 14:00:00,14.23,14.24,14.22,14.23,302610.0,14.23,14.24,14.22,14.23,302610.0
2016-07-01 14:05:00,14.23,14.27,14.23,14.26,504495.0,14.23,14.27,14.23,14.26,504495.0
2016-07-01 14:10:00,14.26,14.27,14.25,14.26,261645.0,14.26,14.27,14.25,14.26,261645.0
2016-07-01 14:15:00,14.27,14.28,14.25,14.27,338385.0,14.27,14.28,14.25,14.27,338385.0
2016-07-01 14:20:00,14.27,14.28,14.25,14.27,400035.0,14.27,14.28,14.25,14.27,400035.0
2016-07-01 14:25:00,14.27,14.28,14.25,14.28,252030.0,14.27,14.28,14.25,14.28,252030.0
2016-07-01 14:30:00,14.28,14.28,14.27,14.28,255510.0,14.28,14.28,14.27,14.28,255510.0
2016-07-01 14:35:00,14.28,14.3,14.27,14.29,448455.0,14.28,14.3,14.27,14.29,448455.0
2016-07-01 14:40:00,14.29,14.31,14.28,14.31,912075.0,14.29,14.31,14.28,14.31,912075.0
2016-07-01 14:45:00,14.31,14.36,14.31,14.36,1519275.0,14.31,14.36,14.31,14.36,1519275.0
2016-07-01 14:50:00,14.36,14.37,14.35,14.37,712440.0,14.36,14.37,14.35,14.37,712440.0
2016-07-01 14:55:00,14.37,14.41,14.36,14.41,995895.0,14.37,14.41,14.36,14.41,995895.0
2016-07-01 15:00:00,14.41,14.43,14.41,14.42,778935.0,14.41,14.43,14.41,14.42,778935.0
2016-07-01 15:05:00,14.42,14.55,14.42,14.53,1660770.0,14.42,14.55,14.42,14.53,1660770.0
2016-07-01 15:10:00,14.53,14.54,14.5,14.51,1696950.0,14.53,14.54,14.5,14.51,1696950.0
2016-07-01 15:15:00,14.51,14.53,14.39,14.39,2837625.0,14.51,14.53,14.39,14.39,2837625.0
2016-07-01 15:20:00,14.39,14.4,14.34,14.34,1909995.0,14.39,14.4,14.34,14.34,1909995.0
2016-07-01 15:25:00,14.34,14.38,14.33,14.37,974250.0,14.34,14.38,14.33,14.37,974250.0
2016-07-01 15:30:00,14.37,14.42,14.36,14.4,829965.0,14.37,14.42,14.36,14.4,829965.0
2016-07-01 15:35:00,14.39,14.4,14.36,14.36,550935.0,14.39,14.4,14.36,14.36,550935.0
2016-07-01 15:40:00,14.36,14.42,14.35,14.41,704370.0,14.36,14.42,14.35,14.41,704370.0
2016-07-01 15:45:00,14.4,14.41,14.35,14.37,894675.0,14.4,14.41,14.35,14.37,894675.0
2016-07-01 15:50:00,14.37,14.4,14.36,14.38,938865.0,14.37,14.4,14.36,14.38,938865.0
2016-07-01 15:55:00,14.39,14.43,14.38,14.43,2653545.0,14.39,14.43,14.38,14.43,2653545.0
2016-07-05 09:30:00,13.98,14.06,13.9,13.91,6184320.0,13.98,14.06,13.9,13.91,6184320.0
2016-07-05 09:35:00,13.9,14.02,13.87,13.97,3008355.0,13.9,14.02,13.87,13.97,3008355.0
2016-07-05 09:40:00,13.97,14.03,13.97,14.0,2965815.0,13.97,14.03,13.97,14.0,2965815.0
2016-07-05 09:45:00,13.99,14.01,13.88,13.9,3014970.0,13.99,14.01,13.88,13.9,3014970.0
2016-07-05 09:50:00,13.89,14.01,13.87,14.01,2030490.0,13.89,14.01,13.87,14.01,2030490.0
2016-07-05 09:55:00,14.01,14.02,13.95,14.0,1699320.0,14.01,14.02,13.95,14.0,1699320.0
2016-07-05 10:00:00,13.99,14.02,13.94,14.0,2165565.0,13.99,14.02,13.94,14.0,2165565.0
2016-07-05 10:05:00,13.99,14.01,13.97,14.0,1296000.0,13.99,14.01,13.97,14.0,1296000.0
2016-07-05 10:10:00,14.0,14.0,13.94,14.0,1374570.0,14.0,14.0,13.94,14.0,1374570.0
2016-07-05 10:15:00,14.0,14.01,13.93,13.95,1006545.0,14.0,14.01,13.93,13.95,1006545.0
2016-07-05 10:20:00,13.95,14.03,13.93,14.03,1504185.0,13.95,14.03,13.93,14.03,1504185.0
2016-07-05 10:25:00,14.02,14.03,13.98,14.03,851925.0,14.02,14.03,13.98,14.03,851925.0
2016-07-05 10:30:00,14.03,14.05,13.97,14.0,1415070.0,14.03,14.05,13.97,14.0,1415070.0
2016-07-05 10:35:00,13.99,14.03,13.98,14.02,748140.0,13.99,14.03,13.98,14.02,748140.0
2016-07-05 10:40:00,14.02,14.04,13.97,13.97,543375.0,14.02,14.04,13.97,13.97,543375.0
2016-07-05 10:45:00,13.97,14.0,13.95,13.96,882555.0,13.97,14.0,13.95,13.96,882555.0
2016-07-05 10:50:00,13.96,13.99,13.93,13.97,801720.0,13.96,13.99,13.93,13.97,801720.0
2016-07-05 10:55:00,13.97,13.98,13.96,13.97,463485.0,13.97,13.98,13.96,13.97,463485.0
2016-07-05 11:00:00,13.96,13.98,13.95,13.97,236145.0,13.96,13.98,13.95,13.97,236145.0
2016-07-05 11:05:00,13.97,13.98,13.95,13.98,400035.0,13.97,13.98,13.95,13.98,400035.0
2016-07-05 11:10:00,13.98,14.0,13.95,13.95,577755.0,13.98,14.0,13.95,13.95,577755.0
2016-07-05 11:15:00,13.96,13.99,13.95,13.98,453780.0,13.96,13.99,13.95,13.98,453780.0
2016-07-05 11:20:00,13.98,14.0,13.96,13.99,316710.0,13.98,14.0,13.96,13.99,316710.0
2016-07-05 11:25:00,13.99,13.99,13.97,13.97,200205.0,13.99,13.99,13.97,13.97,200205.0
2016-07-05 11:30:00,13.97,13.99,13.96,13.99,637725.0,13.97,13.99,13.96,13.99,637725.0
2016-07-05 11:35:00,13.98,13.99,13.97,13.98,389580.0,13.98,13.99,13.97,13.98,389580.0
2016-07-05 11:40:00,13.98,13.99,13.95,13.97,287085.0,13.98,13.99,13.95,13.97,287085.0
2016-07-05 11:45:00,13.96,13.98,13.96,13.97,324705.0,13.96,13.98,13.96,13.97,324705.0
2016-07-05 11:50:00,13.97,13.97,13.94,13.94,664635.0,13.97,13.97,13.94,13.94,664635.0
2016-07-05 11:55:00,13.95,13.95,13.89,13.9,1310010.0,13.95,13.95,13.89,13.9,1310010.0
2016-07-05 12:00:00,13.91,13.94,13.89,13.93,433095.0,13.91,13.94,13.89,13.93,433095.0
2016-07-05 12:05:00,13.94,13.94,13.91,13.94,369930.0,13.94,13.94,13.91,13.94,369930.0
2016-07-05 12:10:00,13.92,13.95,13.92,13.93,212385.0,13.92,13.95,13.92,13.93,212385.0
2016-07-05 12:15:00,13.92,13.94,13.9,13.91,206280.0,13.92,13.94,13.9,13.91,206280.0
2016-07-05 12:20:00,13.91,13.92,13.89,13.91,923535.0,13.91,13.92,13.89,13.91,923535.0
2016-07-05 12:25:00,13.91,13.95,13.9,13.95,473010.0,13.91,13.95,13.9,13.95,473010.0
2016-07-05 12:30:00,13.95,13.96,13.95,13.95,509145.0,13.95,13.96,13.95,13.95,509145.0
2016-07-05 12:35:00,13.96,13.96,13.94,13.96,183885.0,13.96,13.96,13.94,13.96,183885.0
2016-07-05 12:40:00,13.96,13.97,13.95,13.96,496110.0,13.96,13.97,13.95,13.96,496110.0
2016-07-05 12:45:00,13.96,13.97,13.95,13.96,245700.0,13.96,13.97,13.95,13.96,245700.0
2016-07-05 12:50:00,13.95,13.96,13.93,13.96,339480.0,13.95,13.96,13.93,13.96,339480.0
2016-07-05 12:55:00,13.95,13.96,13.95,13.96,108210.0,13.95,13.96,13.95,13.96,108210.0
2016-07-05 13:00:00,13.96,13.98,13.95,13.98,209115.0,13.96,13.98,13.95,13.98,209115.0
2016-07-05 13:05:00,13.98,13.99,13.97,13.98,193005.0,13.98,13.99,13.97,13.98,193005.0
2016-07-05 13:10:00,13.98,14.0,13.98,13.99,249465.0,13.98,14.0,13.98,13.99,249465.0
2016-07-05 13:15:00,13.98,14.0,13.98,13.99,200955.0,13.98,14.0,13.98,13.99,200955.0
2016-07-05 13:20:00,13.99,14.01,13.98,13.98,441975.0,13.99,14.01,13.98,13.98,441975.0
2016-07-05 13:25:00,13.98,14.0,13.98,13.99,315855.0,13.98,14.0,13.98,13.99,315855.0
2016-07-05 13:30:00,13.98,14.01,13.98,13.99,141945.0,13.98,14.01,13.98,13.99,141945.0
2016-07-05 13:35:00,13.99,14.02,13.99,14.0,561510.0,13.99,14.02,13.99,14.0,561510.0
2016-07-05 13:40:00,14.0,14.01,14.0,14.0,140940.0,14.0,14.01,14.0,14.0,140940.0
2016-07-05 13:45:00,14.0,14.01,13.98,13.98,360930.0,14.0,14.01,13.98,13.98,360930.0
2016-07-05 13:50:00,13.98,13.99,13.97,13.99,196200.0,13.98,13.99,13.97,13.99,196200.0
2016-07-05 13:55:00,13.98,14.02,13.98,14.01,231510.0,13.98,14.02,13.98,14.01,231510.0
2016-07-05 14:00:00,14.02,14.05,14.0,14.04,582540.0,14.02,14.05,14.0,14.04,582540.0
2016-07-05 14:05:00,14.04,14.13,14.04,14.11,1340790.0,14.04,14.13,14.04,14.11,1340790.0
2016-07-05 14:10:00,14.1,14.17,14.1,14.15,862770.0,14.1,14.17,14.1,14.15,862770.0
2016-07-05 14:15:00,14.16,14.22,14.15,14.21,1028730.0,14.16,14.22,14.15,14.21,1028730.0
2016-07-05 14:20:00,14.22,14.22,14.15,14.18,1035675.0,14.22,14.22,14.15,14.18,1035675.0
2016-07-05 14:25:00,14.19,14.2,14.17,14.18,566085.0,14.19,14.2,14.17,14.18,566085.0
2016-07-05 14:30:00,14.19,14.2,14.18,14.19,420225.0,14.19,14.2,14.18,14.19,420225.0
2016-07-05 14:35:00,14.18,14.19,14.17,14.18,178230.0,14.18,14.19,14.17,14.18,178230.0
2016-07-05 14:40:00,14.17,14.19,14.16,14.18,195540.0,14.17,14.19,14.16,14.18,195540.0
2016-07-05 14:45:00,14.19,14.21,14.16,14.17,354300.0,14.19,14.21,14.16,14.17,354300.0
2016-07-05 14:50:00,14.18,14.25,14.16,14.24,645990.0,14.18,14.25,14.16,14.24,645990.0
2016-07-05 14:55:00,14.24,14.26,14.21,14.25,313860.0,14.24,14.26,14.21,14.25,313860.0
2016-07-05 15:00:00,14.26,14.3,14.25,14.28,723120.0,14.26,14.3,14.25,14.28,723120.0
2016-07-05 15:05:00,14.28,14.29,14.23,14.24,709740.0,14.28,14.29,14.23,14.24,709740.0
2016-07-05 15:10:00,14.24,14.27,14.21,14.22,478755.0,14.24,14.27,14.21,14.22,478755.0
2016-07-05 15:15:00,14.22,14.23,14.18,14.18,635835.0,14.22,14.23,14.18,14.18,635835.0
2016-07-05 15:20:00,14.19,14.23,14.18,14.23,508095.0,14.19,14.23,14.18,14.23,508095.0
2016-07-05 15:25:00,14.23,14.24,14.19,14.2,691365.0,14.23,14.24,14.19,14.2,691365.0
2016-07-05 15:30:00,14.19,14.23,14.19,14.22,425910.0,14.19,14.23,14.19,14.22,425910.0
2016-07-05 15:35:00,14.22,14.23,14.18,14.18,719130.0,14.22,14.23,14.18,14.18,719130.0
2016-07-05 15:40:00,14.18,14.21,14.17,14.21,550125.0,14.18,14.21,14.17,14.21,550125.0
2016-07-05 15:45:00,14.19,14.25,14.19,14.24,891015.0,14.19,14.25,14.19,14.24,891015.0
2016-07-05 15:50:00,14.23,14.25,14.22,14.22,881595.0,14.23,14.25,14.22,14.22,881595.0
2016-07-05 15:55:00,14.23,14.28,14.22,14.26,1690215.0,14.23,14.28,14.22,14.26,1690215.0
2016-07-06 09:30:00,14.0,14.1,13.95,14.04,2961990.0,14.0,14.1,13.95,14.04,2961990.0
2016-07-06 09:35:00,14.04,14.06,13.96,14.0,1321890.0,14.04,14.06,13.96,14.0,1321890.0
2016-07-06 09:40:00,13.99,14.01,13.95,13.96,1549560.0,13.99,14.01,13.95,13.96,1549560.0
2016-07-06 09:45:00,13.97,14.05,13.96,13.99,1522005.0,13.97,14.05,13.96,13.99,1522005.0
2016-07-06 09:50:00,13.99,14.0,13.93,13.95,1160370.0,13.99,14.0,13.93,13.95,1160370.0
2016-07-06 09:55:00,13.96,14.01,13.96,13.98,1114890.0,13.96,14.01,13.96,13.98,1114890.0
2016-07-06 10:00:00,13.98,14.03,13.97,13.99,1046820.0,13.98,14.03,13.97,13.99,1046820.0
2016-07-06 10:05:00,13.99,14.0,13.95,13.99,959880.0,13.99,14.0,13.95,13.99,959880.0
2016-07-06 10:10:00,13.99,14.02,13.99,14.0,1037190.0,13.99,14.02,13.99,14.0,1037190.0
2016-07-06 10:15:00,13.99,14.0,13.96,13.96,891975.0,13.99,14.0,13.96,13.96,891975.0
2016-07-06 10:20:00,13.95,13.97,13.94,13.95,1105815.0,13.95,13.97,13.94,13.95,1105815.0
2016-07-06 10:25:00,13.96,13.97,13.94,13.94,465420.0,13.96,13.97,13.94,13.94,465420.0
2016-07-06 10:30:00,13.95,13.96,13.94,13.95,538605.0,13.95,13.96,13.94,13.95,538605.0
2016-07-06 10:35:00,13.95,14.0,13.95,14.0,720765.0,13.95,14.0,13.95,14.0,720765.0
2016-07-06 10:40:00,14.0,14.01,13.98,14.01,619515.0,14.0,14.01,13.98,14.01,619515.0
2016-07-06 10:45:00,14.01,14.04,14.0,14.03,717435.0,14.01,14.04,14.0,14.03,717435.0
2016-07-06 10:50:00,14.04,14.08,14.04,14.07,1106955.0,14.04,14.08,14.04,14.07,1106955.0
2016-07-06 10:55:00,14.07,14.08,14.03,14.07,402120.0,14.07,14.08,14.03,14.07,402120.0
2016-07-06 11:00:00,14.08,14.12,14.06,14.1,608370.0,14.08,14.12,14.06,14.1,608370.0
2016-07-06 11:05:00,14.1,14.16,14.1,14.15,855165.0,14.1,14.16,14.1,14.15,855165.0
2016-07-06 11:10:00,14.15,14.23,14.15,14.18,1370295.0,14.15,14.23,14.15,14.18,1370295.0
2016-07-06 11:15:00,14.19,14.22,14.18,14.2,741135.0,14.19,14.22,14.18,14.2,741135.0
2016-07-06 11:20:00,14.21,14.21,14.15,14.16,684135.0,14.21,14.21,14.15,14.16,684135.0
2016-07-06 11:25:00,14.16,14.17,14.11,14.12,566085.0,14.16,14.17,14.11,14.12,566085.0
2016-07-06 11:30:00,14.13,14.16,14.1,14.14,622170.0,14.13,14.16,14.1,14.14,622170.0
2016-07-06 11:35:00,14.13,14.19,14.13,14.15,448305.0,14.13,14.19,14.13,14.15,448305.0
2016-07-06 11:40:00,14.15,14.15,14.12,14.13,268290.0,14.15,14.15,14.12,14.13,268290.0
2016-07-06 11:45:00,14.14,14.14,14.11,14.13,202230.0,14.14,14.14,14.11,14.13,202230.0
2016-07-06 11:50:00,14.13,14.15,14.12,14.14,383295.0,14.13,14.15,14.12,14.14,383295.0
2016-07-06 11:55:00,14.15,14.19,14.15,14.17,463365.0,14.15,14.19,14.15,14.17,463365.0
2016-07-06 12:00:00,14.18,14.2,14.17,14.19,414000.0,14.18,14.2,14.17,14.19,414000.0
2016-07-06 12:05:00,14.19,14.2,14.16,14.17,478245.0,14.19,14.2,14.16,14.17,478245.0
2016-07-06 12:10:00,14.17,14.17,14.14,14.15,304845.0,14.17,14.17,14.14,14.15,304845.0
2016-07-06 12:15:00,14.15,14.19,14.13,14.17,412155.0,14.15,14.19,14.13,14.17,412155.0
2016-07-06 12:20:00,14.18,14.18,14.15,14.16,396030.0,14.18,14.18,14.15,14.16,396030.0
2016-07-06 12:25:00,14.17,14.18,14.16,14.17,223335.0,14.17,14.18,14.16,14.17,223335.0
2016-07-06 12:30:00,14.17,14.23,14.17,14.23,918375.0,14.17,14.23,14.17,14.23,918375.0
2016-07-06 12:35:00,14.23,14.27,14.19,14.21,1192335.0,14.23,14.27,14.19,14.21,1192335.0
2016-07-06 12:40:00,14.2,14.21,14.17,14.2,482520.0,14.2,14.21,14.17,14.2,482520.0
2016-07-06 12:45:00,14.2,14.22,14.19,14.2,309000.0,14.2,14.22,14.19,14.2,309000.0
2016-07-06 12:50:00,14.2,14.22,14.18,14.2,280920.0,14.2,14.22,14.18,14.2,280920.0
2016-07-06 12:55:00,14.19,14.23,14.19,14.23,273375.0,14.19,14.23,14.19,14.23,273375.0
2016-07-06 13:00:00,14.23,14.27,14.22,14.26,650655.0,14.23,14.27,14.22,14.26,650655.0
2016-07-06 13:05:00,14.26,14.27,14.24,14.26,274230.0,14.26,14.27,14.24,14.26,274230.0
2016-07-06 13:10:00,14.26,14.26,14.23,14.24,593865.0,14.26,14.26,14.23,14.24,593865.0
2016-07-06 13:15:00,14.24,14.26,14.24,14.24,270105.0,14.24,14.26,14.24,14.24,270105.0
2016-07-06 13:20:00,14.24,14.26,14.22,14.22,374385.0,14.24,14.26,14.22,14.22,374385.0
2016-07-06 13:25:00,14.23,14.26,14.22,14.24,314550.0,14.23,14.26,14.22,14.24,314550.0
2016-07-06 13:30:00,14.25,14.26,14.24,14.25,290040.0,14.25,14.26,14.24,14.25,290040.0
2016-07-06 13:35:00,14.26,14.28,14.25,14.27,549480.0,14.26,14.28,14.25,14.27,549480.0
2016-07-06 13:40:00,14.27,14.28,14.25,14.26,520515.0,14.27,14.28,14.25,14.26,520515.0
2016-07-06 13:45:00,14.26,14.26,14.22,14.24,465225.0,14.26,14.26,14.22,14.24,465225.0
2016-07-06 13:50:00,14.23,14.26,14.22,14.24,401565.0,14.23,14.26,14.22,14.24,401565.0
2016-07-06 13:55:00,14.23,14.25,14.23,14.25,142845.0,14.23,14.25,14.23,14.25,142845.0
2016-07-06 14:00:00,14.26,14.27,14.22,14.26,516285.0,14.26,14.27,14.22,14.26,516285.0
2016-07-06 14:05:00,14.26,14.3,14.25,14.29,751560.0,14.26,14.3,14.25,14.29,751560.0
2016-07-06 14:10:00,14.3,14.31,14.27,14.28,462675.0,14.3,14.31,14.27,14.28,462675.0
2016-07-06 14:15:00,14.27,14.31,14.27,14.31,368595.0,14.27,14.31,14.27,14.31,368595.0
2016-07-06 14:20:00,14.31,14.33,14.28,14.3,430845.0,14.31,14.33,14.28,14.3,430845.0
2016-07-06 14:25:00,14.32,14.32,14.29,14.29,236745.0,14.32,14.32,14.29,14.29,236745.0
2016-07-06 14:30:00,14.29,14.31,14.29,14.3,260175.0,14.29,14.31,14.29,14.3,260175.0
2016-07-06 14:35:00,14.3,14.35,14.3,14.33,725310.0,14.3,14.35,14.3,14.33,725310.0
2016-07-06 14:40:00,14.33,14.33,14.3,14.32,281265.0,14.33,14.33,14.3,14.32,281265.0
2016-07-06 14:45:00,14.32,14.32,14.25,14.3,640035.0,14.32,14.32,14.25,14.3,640035.0
2016-07-06 14:50:00,14.3,14.32,14.3,14.3,350490.0,14.3,14.32,14.3,14.3,350490.0
2016-07-06 14:55:00,14.31,14.33,14.29,14.3,635430.0,14.31,14.33,14.29,14.3,635430.0
2016-07-06 15:00:00,14.3,14.31,14.27,14.3,363810.0,14.3,14.31,14.27,14.3,363810.0
2016-07-06 15:05:00,14.3,14.3,14.26,14.28,375645.0,14.3,14.3,14.26,14.28,375645.0
2016-07-06 15:10:00,14.27,14.29,14.25,14.27,465780.0,14.27,14.29,14.25,14.27,465780.0
2016-07-06 15:15:00,14.28,14.3,14.24,14.26,759120.0,14.28,14.3,14.24,14.26,759120.0
2016-07-06 15:20:00,14.28,14.28,14.22,14.23,871785.0,14.28,14.28,14.22,14.23,871785.0
2016-07-06 15:25:00,14.23,14.24,14.21,14.24,740190.0,14.23,14.24,14.21,14.24,740190.0
2016-07-06 15:30:00,14.24,14.3,14.24,14.3,626640.0,14.24,14.3,14.24,14.3,626640.0
2016-07-06 15:35:00,14.3,14.3,14.27,14.28,780105.0,14.3,14.3,14.27,14.28,780105.0
2016-07-06 15:40:00,14.28,14.31,14.28,14.31,575775.0,14.28,14.31,14.28,14.31,575775.0
2016-07-06 15:45:00,14.3,14.31,14.28,14.29,851940.0,14.3,14.31,14.28,14.29,851940.0
2016-07-06 15:50:00,14.29,14.3,14.27,14.3,963465.0,14.29,14.3,14.27,14.3,963465.0
2016-07-06 15:55:00,14.3,14.31,14.28,14.29,2160630.0,14.3,14.31,14.28,14.29,2160630.0
2016-07-07 09:30:00,14.21,14.27,14.2,14.26,814185.0,14.21,14.27,14.2,14.26,814185.0
2016-07-07 09:35:00,14.26,14.38,14.26,14.34,1733790.0,14.26,14.38,14.26,14.34,1733790.0
2016-07-07 09:40:00,14.34,14.38,14.33,14.34,959295.0,14.34,14.38,14.33,14.34,959295.0
2016-07-07 09:45:00,14.34,14.36,14.28,14.31,1014285.0,14.34,14.36,14.28,14.31,1014285.0
2016-07-07 09:50:00,14.31,14.38,14.31,14.37,643725.0,14.31,14.38,14.31,14.37,643725.0
2016-07-07 09:55:00,14.38,14.41,14.38,14.39,1118550.0,14.38,14.41,14.38,14.39,1118550.0
2016-07-07 10:00:00,14.39,14.4,14.34,14.34,578430.0,14.39,14.4,14.34,14.34,578430.0
2016-07-07 10:05:00,14.35,14.39,14.34,14.38,501930.0,14.35,14.39,14.34,14.38,501930.0
2016-07-07 10:10:00,14.38,14.4,14.37,14.37,402510.0,14.38,14.4,14.37,14.37,402510.0
2016-07-07 10:15:00,14.38,14.41,14.36,14.4,676620.0,14.38,14.41,14.36,14.4,676620.0
2016-07-07 10:20:00,14.4,14.4,14.38,14.4,346530.0,14.4,14.4,14.38,14.4,346530.0
2016-07-07 10:25:00,14.39,14.45,14.39,14.45,896475.0,14.39,14.45,14.39,14.45,896475.0
2016-07-07 10:30:00,14.44,14.52,14.44,14.51,1417410.0,14.44,14.52,14.44,14.51,1417410.0
2016-07-07 10:35:00,14.51,14.54,14.49,14.52,1158195.0,14.51,14.54,14.49,14.52,1158195.0
2016-07-07 10:40:00,14.52,14.52,14.48,14.48,426675.0,14.52,14.52,14.48,14.48,426675.0
2016-07-07 10:45:00,14.49,14.49,14.43,14.45,1009200.0,14.49,14.49,14.43,14.45,1009200.0
2016-07-07 10:50:00,14.45,14.45,14.41,14.42,431145.0,14.45,14.45,14.41,14.42,431145.0
2016-07-07 10:55:00,14.42,14.43,14.4,14.42,633630.0,14.42,14.43,14.4,14.42,633630.0
2016-07-07 11:00:00,14.41,14.44,14.39,14.4,456285.0,14.41,14.44,14.39,14.4,456285.0
2016-07-07 11:05:00,14.41,14.42,14.39,14.42,311235.0,14.41,14.42,14.39,14.42,311235.0
2016-07-07 11:10:00,14.42,14.43,14.4,14.43,467460.0,14.42,14.43,14.4,14.43,467460.0
2016-07-07 11:15:00,14.43,14.43,14.4,14.41,664035.0,14.43,14.43,14.4,14.41,664035.0
2016-07-07 11:20:00,14.41,14.42,14.38,14.38,381870.0,14.41,14.42,14.38,14.38,381870.0
2016-07-07 11:25:00,14.38,14.39,14.35,14.37,430665.0,14.38,14.39,14.35,14.37,430665.0
2016-07-07 11:30:00,14.38,14.39,14.36,14.38,290400.0,14.38,14.39,14.36,14.38,290400.0
2016-07-07 11:35:00,14.39,14.41,14.37,14.39,410385.0,14.39,14.41,14.37,14.39,410385.0
2016-07-07 11:40:00,14.4,14.41,14.39,14.4,318000.0,14.4,14.41,14.39,14.4,318000.0
2016-07-07 11:45:00,14.4,14.4,14.38,14.39,351165.0,14.4,14.4,14.38,14.39,351165.0
2016-07-07 11:50:00,14.39,14.4,14.38,14.4,222120.0,14.39,14.4,14.38,14.4,222120.0
2016-07-07 11:55:00,14.4,14.46,14.39,14.45,404055.0,14.4,14.46,14.39,14.45,404055.0
2016-07-07 12:00:00,14.45,14.48,14.44,14.47,491160.0,14.45,14.48,14.44,14.47,491160.0
2016-07-07 12:05:00,14.47,14.48,14.45,14.46,287520.0,14.47,14.48,14.45,14.46,287520.0
2016-07-07 12:10:00,14.46,14.49,14.46,14.49,376920.0,14.46,14.49,14.46,14.49,376920.0
2016-07-07 12:15:00,14.49,14.5,14.46,14.47,450525.0,14.49,14.5,14.46,14.47,450525.0
2016-07-07 12:20:00,14.47,14.48,14.43,14.44,350190.0,14.47,14.48,14.43,14.44,350190.0
2016-07-07 12:25:00,14.44,14.47,14.43,14.47,355335.0,14.44,14.47,14.43,14.47,355335.0
2016-07-07 12:30:00,14.46,14.48,14.45,14.47,315075.0,14.46,14.48,14.45,14.47,315075.0
2016-07-07 12:35:00,14.48,14.49,14.46,14.48,344475.0,14.48,14.49,14.46,14.48,344475.0
2016-07-07 12:40:00,14.47,14.49,14.47,14.48,188250.0,14.47,14.49,14.47,14.48,188250.0
2016-07-07 12:45:00,14.48,14.49,14.45,14.47,373995.0,14.48,14.49,14.45,14.47,373995.0
2016-07-07 12:50:00,14.45,14.46,14.42,14.43,418275.0,14.45,14.46,14.42,14.43,418275.0
2016-07-07 12:55:00,14.42,14.46,14.42,14.44,407445.0,14.42,14.46,14.42,14.44,407445.0
2016-07-07 13:00:00,14.44,14.46,14.42,14.44,172350.0,14.44,14.46,14.42,14.44,172350.0
2016-07-07 13:05:00,14.43,14.47,14.43,14.45,188610.0,14.43,14.47,14.43,14.45,188610.0
2016-07-07 13:10:00,14.45,14.47,14.45,14.45,263505.0,14.45,14.47,14.45,14.45,263505.0
2016-07-07 13:15:00,14.45,14.48,14.44,14.48,342390.0,14.45,14.48,14.44,14.48,342390.0
2016-07-07 13:20:00,14.47,14.48,14.45,14.45,272985.0,14.47,14.48,14.45,14.45,272985.0
2016-07-07 13:25:00,14.46,14.5,14.46,14.47,479070.0,14.46,14.5,14.46,14.47,479070.0
2016-07-07 13:30:00,14.47,14.49,14.47,14.48,115875.0,14.47,14.49,14.47,14.48,115875.0
2016-07-07 13:35:00,14.48,14.51,14.48,14.5,404610.0,14.48,14.51,14.48,14.5,404610.0
2016-07-07 13:40:00,14.5,14.5,14.46,14.48,295905.0,14.5,14.5,14.46,14.48,295905.0
2016-07-07 13:45:00,14.47,14.49,14.45,14.47,320805.0,14.47,14.49,14.45,14.47,320805.0
2016-07-07 13:50:00,14.47,14.47,14.44,14.44,430530.0,14.47,14.47,14.44,14.44,430530.0
2016-07-07 13:55:00,14.45,14.46,14.44,14.44,677760.0,14.45,14.46,14.44,14.44,677760.0
2016-07-07 14:00:00,14.44,14.46,14.44,14.45,331965.0,14.44,14.46,14.44,14.45,331965.0
2016-07-07 14:05:00,14.45,14.45,14.42,14.43,259365.0,14.45,14.45,14.42,14.43,259365.0
2016-07-07 14:10:00,14.43,14.43,14.4,14.41,399375.0,14.43,14.43,14.4,14.41,399375.0
2016-07-07 14:15:00,14.4,14.42,14.39,14.41,380025.0,14.4,14.42,14.39,14.41,380025.0
2016-07-07 14:20:00,14.4,14.42,14.39,14.4,235950.0,14.4,14.42,14.39,14.4,235950.0
2016-07-07 14:25:00,14.4,14.44,14.4,14.41,392880.0,14.4,14.44,14.4,14.41,392880.0
2016-07-07 14:30:00,14.41,14.42,14.38,14.39,573480.0,14.41,14.42,14.38,14.39,573480.0
2016-07-07 14:35:00,14.4,14.41,14.37,14.39,299505.0,14.4,14.41,14.37,14.39,299505.0
2016-07-07 14:40:00,14.4,14.4,14.38,14.38,193755.0,14.4,14.4,14.38,14.38,193755.0
2016-07-07 14:45:00,14.38,14.43,14.38,14.42,311070.0,14.38,14.43,14.38,14.42,311070.0
2016-07-07 14:50:00,14.42,14.42,14.39,14.42,215625.0,14.42,14.42,14.39,14.42,215625.0
2016-07-07 14:55:00,14.42,14.44,14.41,14.42,749625.0,14.42,14.44,14.41,14.42,749625.0
2016-07-07 15:00:00,14.42,14.45,14.42,14.45,331815.0,14.42,14.45,14.42,14.45,331815.0
2016-07-07 15:05:00,14.45,14.46,14.44,14.46,275940.0,14.45,14.46,14.44,14.46,275940.0
2016-07-07 15:10:00,14.46,14.48,14.45,14.46,339240.0,14.46,14.48,14.45,14.46,339240.0
2016-07-07 15:15:00,14.45,14.47,14.44,14.45,275220.0,14.45,14.47,14.44,14.45,275220.0
2016-07-07 15:20:00,14.46,14.46,14.42,14.44,175980.0,14.46,14.46,14.42,14.44,175980.0
2016-07-07 15:25:00,14.44,14.44,14.41,14.42,635685.0,14.44,14.44,14.41,14.42,635685.0
2016-07-07 15:30:00,14.42,14.44,14.41,14.44,220020.0,14.42,14.44,14.41,14.44,220020.0
2016-07-07 15:35:00,14.43,14.43,14.41,14.43,306435.0,14.43,14.43,14.41,14.43,306435.0
2016-07-07 15:40:00,14.42,14.44,14.42,14.43,358275.0,14.42,14.44,14.42,14.43,358275.0
2016-07-07 15:45:00,14.43,14.45,14.42,14.43,721470.0,14.43,14.45,14.42,14.43,721470.0
2016-07-07 15:50:00,14.43,14.44,14.4,14.4,922920.0,14.43,14.44,14.4,14.4,922920.0
2016-07-07 15:55:00,14.41,14.42,14.37,14.39,1934985.0,14.41,14.42,14.37,14.39,1934985.0
2016-07-08 09:30:00,14.52,14.53,14.45,14.48,1945740.0,14.52,14.53,14.45,14.48,1945740.0
2016-07-08 09:35:00,14.48,14.62,14.48,14.62,1667940.0,14.48,14.62,14.48,14.62,1667940.0
2016-07-08 09:40:00,14.62,14.65,14.58,14.64,1578630.0,14.62,14.65,14.58,14.64,1578630.0
2016-07-08 09:45:00,14.64,14.65,14.6,14.62,1135860.0,14.64,14.65,14.6,14.62,1135860.0
2016-07-08 09:50:00,14.62,14.63,14.59,14.59,1011255.0,14.62,14.63,14.59,14.59,1011255.0
2016-07-08 09:55:00,14.6,14.62,14.55,14.58,760980.0,14.6,14.62,14.55,14.58,760980.0
2016-07-08 10:00:00,14.58,14.59,14.51,14.54,1152270.0,14.58,14.59,14.51,14.54,1152270.0
2016-07-08 10:05:00,14.53,14.55,14.49,14.52,639720.0,14.53,14.55,14.49,14.52,639720.0
2016-07-08 10:10:00,14.52,14.54,14.51,14.52,493335.0,14.52,14.54,14.51,14.52,493335.0
2016-07-08 10:15:00,14.52,14.53,14.46,14.47,904305.0,14.52,14.53,14.46,14.47,904305.0
2016-07-08 10:20:00,14.46,14.48,14.44,14.48,462405.0,14.46,14.48,14.44,14.48,462405.0
2016-07-08 10:25:00,14.47,14.5,14.45,14.49,762060.0,14.47,14.5,14.45,14.49,762060.0
2016-07-08 10:30:00,14.49,14.51,14.46,14.48,435420.0,14.49,14.51,14.46,14.48,435420.0
2016-07-08 10:35:00,14.47,14.52,14.47,14.5,856320.0,14.47,14.52,14.47,14.5,856320.0
2016-07-08 10:40:00,14.5,14.52,14.5,14.51,684570.0,14.5,14.52,14.5,14.51,684570.0
2016-07-08 10:45:00,14.52,14.53,14.5,14.51,501705.0,14.52,14.53,14.5,14.51,501705.0
2016-07-08 10:50:00,14.5,14.52,14.5,14.5,122700.0,14.5,14.52,14.5,14.5,122700.0
2016-07-08 10:55:00,14.51,14.51,14.47,14.48,321060.0,14.51,14.51,14.47,14.48,321060.0
2016-07-08 11:00:00,14.47,14.49,14.47,14.48,347205.0,14.47,14.49,14.47,14.48,347205.0
2016-07-08 11:05:00,14.48,14.48,14.43,14.43,526365.0,14.48,14.48,14.43,14.43,526365.0
2016-07-08 11:10:00,14.43,14.45,14.41,14.42,509250.0,14.43,14.45,14.41,14.42,509250.0
2016-07-08 11:15:00,14.42,14.46,14.42,14.46,672000.0,14.42,14.46,14.42,14.46,672000.0
2016-07-08 11:20:00,14.46,14.48,14.45,14.46,534915.0,14.46,14.48,14.45,14.46,534915.0
2016-07-08 11:25:00,14.46,14.48,14.45,14.47,310050.0,14.46,14.48,14.45,14.47,310050.0
2016-07-08 11:30:00,14.47,14.48,14.44,14.45,378705.0,14.47,14.48,14.44,14.45,378705.0
2016-07-08 11:35:00,14.45,14.45,14.43,14.45,386040.0,14.45,14.45,14.43,14.45,386040.0
2016-07-08 11:40:00,14.45,14.45,14.41,14.41,293895.0,14.45,14.45,14.41,14.41,293895.0
2016-07-08 11:45:00,14.42,14.43,14.4,14.4,669225.0,14.42,14.43,14.4,14.4,669225.0
2016-07-08 11:50:00,14.4,14.42,14.38,14.39,500250.0,14.4,14.42,14.38,14.39,500250.0
2016-07-08 11:55:00,14.39,14.39,14.32,14.34,1456080.0,14.39,14.39,14.32,14.34,1456080.0
2016-07-08 12:00:00,14.34,14.35,14.32,14.33,935865.0,14.34,14.35,14.32,14.33,935865.0
2016-07-08 12:05:00,14.32,14.35,14.3,14.34,1160700.0,14.32,14.35,14.3,14.34,1160700.0
2016-07-08 12:10:00,14.33,14.37,14.31,14.37,539055.0,14.33,14.37,14.31,14.37,539055.0
2016-07-08 12:15:00,14.37,14.39,14.36,14.37,783555.0,14.37,14.39,14.36,14.37,783555.0
2016-07-08 12:20:00,14.37,14.37,14.34,14.35,326130.0,14.37,14.37,14.34,14.35,326130.0
2016-07-08 12:25:00,14.35,14.35,14.32,14.33,305055.0,14.35,14.35,14.32,14.33,305055.0
2016-07-08 12:30:00,14.33,14.33,14.31,14.32,346590.0,14.33,14.33,14.31,14.32,346590.0
2016-07-08 12:35:00,14.32,14.32,14.31,14.31,553950.0,14.32,14.32,14.31,14.31,553950.0
2016-07-08 12:40:00,14.31,14.36,14.31,14.34,499170.0,14.31,14.36,14.31,14.34,499170.0
2016-07-08 12:45:00,14.35,14.36,14.34,14.35,310440.0,14.35,14.36,14.34,14.35,310440.0
2016-07-08 12:50:00,14.35,14.37,14.35,14.35,408540.0,14.35,14.37,14.35,14.35,408540.0
2016-07-08 12:55:00,14.35,14.36,14.33,14.34,334890.0,14.35,14.36,14.33,14.34,334890.0
2016-07-08 13:00:00,14.34,14.34,14.32,14.33,402735.0,14.34,14.34,14.32,14.33,402735.0
2016-07-08 13:05:00,14.33,14.34,14.32,14.34,373545.0,14.33,14.34,14.32,14.34,373545.0
2016-07-08 13:10:00,14.34,14.36,14.33,14.35,139800.0,14.34,14.36,14.33,14.35,139800.0
2016-07-08 13:15:00,14.35,14.36,14.32,14.33,347790.0,14.35,14.36,14.32,14.33,347790.0
2016-07-08 13:20:00,14.33,14.35,14.33,14.34,289485.0,14.33,14.35,14.33,14.34,289485.0
2016-07-08 13:25:00,14.33,14.35,14.33,14.35,158205.0,14.33,14.35,14.33,14.35,158205.0
2016-07-08 13:30:00,14.35,14.37,14.35,14.37,269355.0,14.35,14.37,14.35,14.37,269355.0
2016-07-08 13:35:00,14.37,14.39,14.36,14.38,358170.0,14.37,14.39,14.36,14.38,358170.0
2016-07-08 13:40:00,14.39,14.42,14.38,14.42,567600.0,14.39,14.42,14.38,14.42,567600.0
2016-07-08 13:45:00,14.42,14.43,14.41,14.42,546660.0,14.42,14.43,14.41,14.42,546660.0
2016-07-08 13:50:00,14.42,14.43,14.41,14.42,425790.0,14.42,14.43,14.41,14.42,425790.0
2016-07-08 13:55:00,14.42,14.42,14.39,14.4,405840.0,14.42,14.42,14.39,14.4,405840.0
2016-07-08 14:00:00,14.4,14.42,14.4,14.41,227625.0,14.4,14.42,14.4,14.41,227625.0
2016-07-08 14:05:00,14.41,14.42,14.4,14.41,192405.0,14.41,14.42,14.4,14.41,192405.0
2016-07-08 14:10:00,14.4,14.42,14.4,14.41,148080.0,14.4,14.42,14.4,14.41,148080.0
2016-07-08 14:15:00,14.41,14.44,14.41,14.43,397575.0,14.41,14.44,14.41,14.43,397575.0
2016-07-08 14:20:00,14.44,14.45,14.43,14.45,224850.0,14.44,14.45,14.43,14.45,224850.0
2016-07-08 14:25:00,14.44,14.46,14.44,14.46,292950.0,14.44,14.46,14.44,14.46,292950.0
2016-07-08 14:30:00,14.46,14.47,14.45,14.46,474495.0,14.46,14.47,14.45,14.46,474495.0
2016-07-08 14:35:00,14.46,14.47,14.46,14.47,581925.0,14.46,14.47,14.46,14.47,581925.0
2016-07-08 14:40:00,14.47,14.49,14.47,14.47,660960.0,14.47,14.49,14.47,14.47,660960.0
2016-07-08 14:45:00,14.48,14.5,14.47,14.5,534975.0,14.48,14.5,14.47,14.5,534975.0
2016-07-08 14:50:00,14.5,14.51,14.49,14.5,352560.0,14.5,14.51,14.49,14.5,352560.0
2016-07-08 14:55:00,14.5,14.5,14.47,14.48,482175.0,14.5,14.5,14.47,14.48,482175.0
2016-07-08 15:00:00,14.48,14.49,14.48,14.48,448575.0,14.48,14.49,14.48,14.48,448575.0
2016-07-08 15:05:00,14.49,14.49,14.48,14.48,653940.0,14.49,14.49,14.48,14.48,653940.0
2016-07-08 15:10:00,14.48,14.49,14.48,14.49,433695.0,14.48,14.49,14.48,14.49,433695.0
2016-07-08 15:15:00,14.49,14.5,14.48,14.49,341955.0,14.49,14.5,14.48,14.49,341955.0
2016-07-08 15:20:00,14.49,14.5,14.48,14.49,253725.0,14.49,14.5,14.48,14.49,253725.0
2016-07-08 15:25:00,14.49,14.5,14.49,14.49,400485.0,14.49,14.5,14.49,14.49,400485.0
2016-07-08 15:30:00,14.5,14.5,14.49,14.49,527685.0,14.5,14.5,14.49,14.49,527685.0
2016-07-08 15:35:00,14.49,14.5,14.48,14.5,781320.0,14.49,14.5,14.48,14.5,781320.0
2016-07-08 15:40:00,14.5,14.51,14.49,14.49,575550.0,14.5,14.51,14.49,14.49,575550.0
2016-07-08 15:45:00,14.49,14.49,14.45,14.46,732465.0,14.49,14.49,14.45,14.46,732465.0
2016-07-08 15:50:00,14.46,14.47,14.46,14.47,897645.0,14.46,14.47,14.46,14.47,897645.0
2016-07-08 15:55:00,14.47,14.47,14.45,14.45,1312125.0,14.47,14.47,14.45,14.45,1312125.0
2016-07-11 09:30:00,14.66,14.76,14.63,14.76,3794685.0,14.66,14.76,14.63,14.76,3794685.0
2016-07-11 09:35:00,14.76,14.89,14.76,14.86,2782425.0,14.76,14.89,14.76,14.86,2782425.0
2016-07-11 09:40:00,14.86,14.97,14.85,14.93,3436740.0,14.86,14.97,14.85,14.93,3436740.0
2016-07-11 09:45:00,14.94,15.12,14.94,15.05,4618335.0,14.94,15.12,14.94,15.05,4618335.0
2016-07-11 09:50:00,15.04,15.07,14.99,14.99,2668725.0,15.04,15.07,14.99,14.99,2668725.0
2016-07-11 09:55:00,14.99,15.0,14.93,14.95,2675085.0,14.99,15.0,14.93,14.95,2675085.0
2016-07-11 10:00:00,14.96,14.98,14.93,14.96,1394775.0,14.96,14.98,14.93,14.96,1394775.0
2016-07-11 10:05:00,14.95,15.05,14.95,15.04,1468110.0,14.95,15.05,14.95,15.04,1468110.0
2016-07-11 10:10:00,15.04,15.05,14.95,14.95,1444695.0,15.04,15.05,14.95,14.95,1444695.0
2016-07-11 10:15:00,14.95,14.98,14.94,14.98,868320.0,14.95,14.98,14.94,14.98,868320.0
2016-07-11 10:20:00,14.97,14.99,14.95,14.96,816195.0,14.97,14.99,14.95,14.96,816195.0
2016-07-11 10:25:00,14.96,14.97,14.92,14.95,792105.0,14.96,14.97,14.92,14.95,792105.0
2016-07-11 10:30:00,14.96,14.98,14.95,14.96,713100.0,14.96,14.98,14.95,14.96,713100.0
2016-07-11 10:35:00,14.96,14.99,14.96,14.98,501810.0,14.96,14.99,14.96,14.98,501810.0
2016-07-11 10:40:00,14.98,14.98,14.95,14.98,775665.0,14.98,14.98,14.95,14.98,775665.0
2016-07-11 10:45:00,14.97,15.02,14.97,15.0,838155.0,14.97,15.02,14.97,15.0,838155.0
2016-07-11 10:50:00,15.01,15.01,14.97,14.97,559530.0,15.01,15.01,14.97,14.97,559530.0
2016-07-11 10:55:00,14.97,15.01,14.96,15.0,668085.0,14.97,15.01,14.96,15.0,668085.0
2016-07-11 11:00:00,14.99,15.01,14.99,15.01,817890.0,14.99,15.01,14.99,15.01,817890.0
2016-07-11 11:05:00,15.01,15.02,14.98,14.98,1049385.0,15.01,15.02,14.98,14.98,1049385.0
2016-07-11 11:10:00,14.99,15.01,14.97,15.0,299865.0,14.99,15.01,14.97,15.0,299865.0
2016-07-11 11:15:00,14.99,15.0,14.98,14.99,470310.0,14.99,15.0,14.98,14.99,470310.0
2016-07-11 11:20:00,15.0,15.01,14.99,14.99,237600.0,15.0,15.01,14.99,14.99,237600.0
2016-07-11 11:25:00,15.0,15.02,14.99,15.01,540075.0,15.0,15.02,14.99,15.01,540075.0
2016-07-11 11:30:00,15.01,15.03,15.0,15.01,584280.0,15.01,15.03,15.0,15.01,584280.0
2016-07-11 11:35:00,15.01,15.03,15.01,15.01,495855.0,15.01,15.03,15.01,15.01,495855.0
2016-07-11 11:40:00,15.01,15.05,15.01,15.05,686340.0,15.01,15.05,15.01,15.05,686340.0
2016-07-11 11:45:00,15.05,15.11,15.05,15.1,1493355.0,15.05,15.11,15.05,15.1,1493355.0
2016-07-11 11:50:00,15.1,15.11,15.07,15.1,956970.0,15.1,15.11,15.07,15.1,956970.0
2016-07-11 11:55:00,15.11,15.11,15.05,15.08,785595.0,15.11,15.11,15.05,15.08,785595.0
2016-07-11 12:00:00,15.08,15.08,15.03,15.05,682095.0,15.08,15.08,15.03,15.05,682095.0
2016-07-11 12:05:00,15.04,15.05,15.03,15.04,497760.0,15.04,15.05,15.03,15.04,497760.0
2016-07-11 12:10:00,15.04,15.07,15.03,15.07,705135.0,15.04,15.07,15.03,15.07,705135.0
2016-07-11 12:15:00,15.06,15.07,15.05,15.07,211470.0,15.06,15.07,15.05,15.07,211470.0
2016-07-11 12:20:00,15.07,15.07,15.05,15.07,303375.0,15.07,15.07,15.05,15.07,303375.0
2016-07-11 12:25:00,15.07,15.1,15.06,15.1,793410.0,15.07,15.1,15.06,15.1,793410.0
2016-07-11 12:30:00,15.1,15.11,15.06,15.07,527205.0,15.1,15.11,15.06,15.07,527205.0
2016-07-11 12:35:00,15.08,15.1,15.07,15.09,266595.0,15.08,15.1,15.07,15.09,266595.0
2016-07-11 12:40:00,15.09,15.1,15.09,15.1,405570.0,15.09,15.1,15.09,15.1,405570.0
2016-07-11 12:45:00,15.09,15.1,15.09,15.09,280290.0,15.09,15.1,15.09,15.09,280290.0
2016-07-11 12:50:00,15.09,15.09,15.07,15.08,344220.0,15.09,15.09,15.07,15.08,344220.0
2016-07-11 12:55:00,15.08,15.08,15.06,15.07,266160.0,15.08,15.08,15.06,15.07,266160.0
2016-07-11 13:00:00,15.07,15.08,15.06,15.07,416415.0,15.07,15.08,15.06,15.07,416415.0
2016-07-11 13:05:00,15.07,15.09,15.07,15.09,353130.0,15.07,15.09,15.07,15.09,353130.0
2016-07-11 13:10:00,15.09,15.1,15.08,15.1,488430.0,15.09,15.1,15.08,15.1,488430.0
2016-07-11 13:15:00,15.1,15.11,15.1,15.11,524775.0,15.1,15.11,15.1,15.11,524775.0
2016-07-11 13:20:00,15.11,15.11,15.1,15.1,448215.0,15.11,15.11,15.1,15.1,448215.0
2016-07-11 13:25:00,15.1,15.11,15.08,15.09,504075.0,15.1,15.11,15.08,15.09,504075.0
2016-07-11 13:30:00,15.09,15.09,15.06,15.07,583635.0,15.09,15.09,15.06,15.07,583635.0
2016-07-11 13:35:00,15.07,15.09,15.07,15.09,404490.0,15.07,15.09,15.07,15.09,404490.0
2016-07-11 13:40:00,15.09,15.09,15.08,15.09,355575.0,15.09,15.09,15.08,15.09,355575.0
2016-07-11 13:45:00,15.09,15.09,15.08,15.09,349005.0,15.09,15.09,15.08,15.09,349005.0
2016-07-11 13:50:00,15.09,15.09,15.05,15.06,442185.0,15.09,15.09,15.05,15.06,442185.0
2016-07-11 13:55:00,15.05,15.06,15.02,15.02,556995.0,15.05,15.06,15.02,15.02,556995.0
2016-07-11 14:00:00,15.02,15.04,15.01,15.03,434085.0,15.02,15.04,15.01,15.03,434085.0
2016-07-11 14:05:00,15.03,15.04,15.02,15.04,438915.0,15.03,15.04,15.02,15.04,438915.0
2016-07-11 14:10:00,15.04,15.04,15.03,15.03,240570.0,15.04,15.04,15.03,15.03,240570.0
2016-07-11 14:15:00,15.03,15.05,15.01,15.03,403155.0,15.03,15.05,15.01,15.03,403155.0
2016-07-11 14:20:00,15.03,15.05,15.02,15.02,369105.0,15.03,15.05,15.02,15.02,369105.0
2016-07-11 14:25:00,15.02,15.03,15.01,15.01,226635.0,15.02,15.03,15.01,15.01,226635.0
2016-07-11 14:30:00,15.01,15.06,15.01,15.05,283710.0,15.01,15.06,15.01,15.05,283710.0
2016-07-11 14:35:00,15.05,15.07,15.04,15.06,375210.0,15.05,15.07,15.04,15.06,375210.0
2016-07-11 14:40:00,15.06,15.06,15.03,15.03,218715.0,15.06,15.06,15.03,15.03,218715.0
2016-07-11 14:45:00,15.04,15.04,15.02,15.02,249975.0,15.04,15.04,15.02,15.02,249975.0
2016-07-11 14:50:00,15.02,15.07,15.02,15.07,363510.0,15.02,15.07,15.02,15.07,363510.0
2016-07-11 14:55:00,15.06,15.09,15.06,15.07,547785.0,15.06,15.09,15.06,15.07,547785.0
2016-07-11 15:00:00,15.08,15.08,15.06,15.07,332145.0,15.08,15.08,15.06,15.07,332145.0
2016-07-11 15:05:00,15.07,15.07,15.05,15.06,240045.0,15.07,15.07,15.05,15.06,240045.0
2016-07-11 15:10:00,15.06,15.07,15.04,15.04,391365.0,15.06,15.07,15.04,15.04,391365.0
2016-07-11 15:15:00,15.05,15.08,15.04,15.08,356190.0,15.05,15.08,15.04,15.08,356190.0
2016-07-11 15:20:00,15.07,15.09,15.07,15.07,372780.0,15.07,15.09,15.07,15.07,372780.0
2016-07-11 15:25:00,15.07,15.08,15.02,15.03,648195.0,15.07,15.08,15.02,15.03,648195.0
2016-07-11 15:30:00,15.03,15.03,14.99,15.01,1049970.0,15.03,15.03,14.99,15.01,1049970.0
2016-07-11 15:35:00,15.0,15.02,15.0,15.01,718650.0,15.0,15.02,15.0,15.01,718650.0
2016-07-11 15:40:00,15.01,15.03,14.99,15.0,903105.0,15.01,15.03,14.99,15.0,903105.0
2016-07-11 15:45:00,15.0,15.0,14.98,15.0,1048065.0,15.0,15.0,14.98,15.0,1048065.0
2016-07-11 15:50:00,15.0,15.01,14.99,15.0,1380915.0,15.0,15.01,14.99,15.0,1380915.0
2016-07-11 15:55:00,15.0,15.01,14.98,14.99,2773305.0,15.0,15.01,14.98,14.99,2773305.0
2016-07-12 09:30:00,14.94,15.17,14.93,15.11,4743390.0,14.94,15.17,14.93,15.11,4743390.0
2016-07-12 09:35:00,15.13,15.17,15.08,15.1,2201445.0,15.13,15.17,15.08,15.1,2201445.0
2016-07-12 09:40:00,15.11,15.11,15.05,15.08,923010.0,15.11,15.11,15.05,15.08,923010.0
2016-07-12 09:45:00,15.09,15.09,14.98,15.0,977130.0,15.09,15.09,14.98,15.0,977130.0
2016-07-12 09:50:00,14.99,15.02,14.95,15.01,940935.0,14.99,15.02,14.95,15.01,940935.0
2016-07-12 09:55:00,15.02,15.02,14.91,14.93,1078935.0,15.02,15.02,14.91,14.93,1078935.0
2016-07-12 10:00:00,14.92,14.93,14.88,14.91,1093185.0,14.92,14.93,14.88,14.91,1093185.0
2016-07-12 10:05:00,14.91,14.95,14.9,14.91,1439130.0,14.91,14.95,14.9,14.91,1439130.0
2016-07-12 10:10:00,14.91,14.95,14.91,14.95,397170.0,14.91,14.95,14.91,14.95,397170.0
2016-07-12 10:15:00,14.95,14.99,14.94,14.96,1422540.0,14.95,14.99,14.94,14.96,1422540.0
2016-07-12 10:20:00,14.97,15.01,14.96,14.98,813450.0,14.97,15.01,14.96,14.98,813450.0
2016-07-12 10:25:00,15.0,15.01,14.97,14.99,425475.0,15.0,15.01,14.97,14.99,425475.0
2016-07-12 10:30:00,14.98,15.01,14.98,15.01,524010.0,14.98,15.01,14.98,15.01,524010.0
2016-07-12 10:35:00,15.01,15.01,14.98,14.98,441795.0,15.01,15.01,14.98,14.98,441795.0
2016-07-12 10:40:00,14.99,15.02,14.98,15.02,551715.0,14.99,15.02,14.98,15.02,551715.0
2016-07-12 10:45:00,15.01,15.05,15.01,15.04,726945.0,15.01,15.05,15.01,15.04,726945.0
2016-07-12 10:50:00,15.03,15.04,15.02,15.04,252225.0,15.03,15.04,15.02,15.04,252225.0
2016-07-12 10:55:00,15.04,15.04,14.99,15.0,411120.0,15.04,15.04,14.99,15.0,411120.0
2016-07-12 11:00:00,15.0,15.03,14.98,15.02,512505.0,15.0,15.03,14.98,15.02,512505.0
2016-07-12 11:05:00,15.02,15.05,15.01,15.02,273915.0,15.02,15.05,15.01,15.02,273915.0
2016-07-12 11:10:00,15.02,15.04,15.02,15.03,204615.0,15.02,15.04,15.02,15.03,204615.0
2016-07-12 11:15:00,15.03,15.03,15.01,15.03,302865.0,15.03,15.03,15.01,15.03,302865.0
2016-07-12 11:20:00,15.03,15.05,15.03,15.04,547425.0,15.03,15.05,15.03,15.04,547425.0
2016-07-12 11:25:00,15.04,15.07,15.04,15.06,476625.0,15.04,15.07,15.04,15.06,476625.0
2016-07-12 11:30:00,15.06,15.06,15.04,15.06,426240.0,15.06,15.06,15.04,15.06,426240.0
2016-07-12 11:35:00,15.06,15.08,15.06,15.08,495855.0,15.06,15.08,15.06,15.08,495855.0
2016-07-12 11:40:00,15.08,15.09,15.06,15.07,565590.0,15.08,15.09,15.06,15.07,565590.0
2016-07-12 11:45:00,15.08,15.08,15.07,15.07,293085.0,15.08,15.08,15.07,15.07,293085.0
2016-07-12 11:50:00,15.07,15.1,15.07,15.09,415365.0,15.07,15.1,15.07,15.09,415365.0
2016-07-12 11:55:00,15.09,15.1,15.08,15.09,563670.0,15.09,15.1,15.08,15.09,563670.0
2016-07-12 12:00:00,15.08,15.1,15.07,15.08,484050.0,15.08,15.1,15.07,15.08,484050.0
2016-07-12 12:05:00,15.08,15.09,15.06,15.08,418830.0,15.08,15.09,15.06,15.08,418830.0
2016-07-12 12:10:00,15.07,15.09,15.07,15.07,296625.0,15.07,15.09,15.07,15.07,296625.0
2016-07-12 12:15:00,15.07,15.09,15.06,15.07,561375.0,15.07,15.09,15.06,15.07,561375.0
2016-07-12 12:20:00,15.07,15.07,15.03,15.05,303975.0,15.07,15.07,15.03,15.05,303975.0
2016-07-12 12:25:00,15.05,15.09,15.05,15.06,404610.0,15.05,15.09,15.05,15.06,404610.0
2016-07-12 12:30:00,15.05,15.06,15.04,15.06,201765.0,15.05,15.06,15.04,15.06,201765.0
2016-07-12 12:35:00,15.06,15.07,15.04,15.04,171345.0,15.06,15.07,15.04,15.04,171345.0
2016-07-12 12:40:00,15.04,15.05,15.01,15.01,490230.0,15.04,15.05,15.01,15.01,490230.0
2016-07-12 12:45:00,15.02,15.02,14.98,14.99,942675.0,15.02,15.02,14.98,14.99,942675.0
2016-07-12 12:50:00,14.99,15.01,14.97,14.97,917775.0,14.99,15.01,14.97,14.97,917775.0
2016-07-12 12:55:00,14.97,14.98,14.96,14.98,425745.0,14.97,14.98,14.96,14.98,425745.0
2016-07-12 13:00:00,14.97,15.0,14.97,14.98,331980.0,14.97,15.0,14.97,14.98,331980.0
2016-07-12 13:05:00,14.97,14.98,14.96,14.96,757920.0,14.97,14.98,14.96,14.96,757920.0
2016-07-12 13:10:00,14.96,14.97,14.94,14.96,539535.0,14.96,14.97,14.94,14.96,539535.0
2016-07-12 13:15:00,14.96,14.97,14.95,14.97,520650.0,14.96,14.97,14.95,14.97,520650.0
2016-07-12 13:20:00,14.97,15.0,14.97,15.0,650685.0,14.97,15.0,14.97,15.0,650685.0
2016-07-12 13:25:00,15.0,15.01,14.99,14.99,775080.0,15.0,15.01,14.99,14.99,775080.0
2016-07-12 13:30:00,14.99,15.02,14.99,15.01,625590.0,14.99,15.02,14.99,15.01,625590.0
2016-07-12 13:35:00,15.01,15.01,14.97,15.0,322815.0,15.01,15.01,14.97,15.0,322815.0
2016-07-12 13:40:00,15.0,15.0,14.98,14.99,543630.0,15.0,15.0,14.98,14.99,543630.0
2016-07-12 13:45:00,14.99,15.0,14.97,14.99,526875.0,14.99,15.0,14.97,14.99,526875.0
2016-07-12 13:50:00,14.99,14.99,14.98,14.99,247830.0,14.99,14.99,14.98,14.99,247830.0
2016-07-12 13:55:00,14.99,14.99,14.98,14.98,389550.0,14.99,14.99,14.98,14.98,389550.0
2016-07-12 14:00:00,14.99,14.99,14.97,14.98,629130.0,14.99,14.99,14.97,14.98,629130.0
2016-07-12 14:05:00,14.98,14.99,14.97,14.98,357480.0,14.98,14.99,14.97,14.98,357480.0
2016-07-12 14:10:00,14.98,14.99,14.98,14.98,340665.0,14.98,14.99,14.98,14.98,340665.0
2016-07-12 14:15:00,14.99,15.02,14.99,14.99,506760.0,14.99,15.02,14.99,14.99,506760.0
2016-07-12 14:20:00,14.99,15.0,14.98,14.99,653655.0,14.99,15.0,14.98,14.99,653655.0
2016-07-12 14:25:00,15.0,15.0,14.98,14.99,336855.0,15.0,15.0,14.98,14.99,336855.0
2016-07-12 14:30:00,14.99,15.0,14.98,14.98,154455.0,14.99,15.0,14.98,14.98,154455.0
2016-07-12 14:35:00,14.98,14.99,14.98,14.98,1381335.0,14.98,14.99,14.98,14.98,1381335.0
2016-07-12 14:40:00,14.99,15.01,14.98,15.01,300135.0,14.99,15.01,14.98,15.01,300135.0
2016-07-12 14:45:00,15.01,15.01,14.98,14.98,308445.0,15.01,15.01,14.98,14.98,308445.0
2016-07-12 14:50:00,14.98,14.99,14.96,14.98,1869945.0,14.98,14.99,14.96,14.98,1869945.0
2016-07-12 14:55:00,14.97,14.99,14.97,14.98,916845.0,14.97,14.99,14.97,14.98,916845.0
2016-07-12 15:00:00,14.98,14.99,14.97,14.98,357180.0,14.98,14.99,14.97,14.98,357180.0
2016-07-12 15:05:00,14.98,15.0,14.98,14.99,434310.0,14.98,15.0,14.98,14.99,434310.0
2016-07-12 15:10:00,14.99,15.0,14.97,14.98,406095.0,14.99,15.0,14.97,14.98,406095.0
2016-07-12 15:15:00,14.98,14.99,14.97,14.98,242775.0,14.98,14.99,14.97,14.98,242775.0
2016-07-12 15:20:00,14.99,15.01,14.99,15.0,179595.0,14.99,15.01,14.99,15.0,179595.0
2016-07-12 15:25:00,15.0,15.01,14.99,14.99,322020.0,15.0,15.01,14.99,14.99,322020.0
2016-07-12 15:30:00,14.99,15.0,14.98,14.99,944610.0,14.99,15.0,14.98,14.99,944610.0
2016-07-12 15:35:00,14.99,15.0,14.98,14.99,449175.0,14.99,15.0,14.98,14.99,449175.0
2016-07-12 15:40:00,14.99,15.0,14.98,14.98,625110.0,14.99,15.0,14.98,14.98,625110.0
2016-07-12 15:45:00,14.99,14.99,14.98,14.99,1037190.0,14.99,14.99,14.98,14.99,1037190.0
2016-07-12 15:50:00,14.99,14.99,14.98,14.99,727785.0,14.99,14.99,14.98,14.99,727785.0
2016-07-12 15:55:00,14.99,15.0,14.97,14.98,1673220.0,14.99,15.0,14.97,14.98,1673220.0
2016-07-13 09:30:00,15.03,15.04,14.98,14.98,1592925.0,15.03,15.04,14.98,14.98,1592925.0
2016-07-13 09:35:00,14.98,14.99,14.9,14.91,812490.0,14.98,14.99,14.9,14.91,812490.0
2016-07-13 09:40:00,14.91,14.92,14.85,14.85,1073565.0,14.91,14.92,14.85,14.85,1073565.0
2016-07-13 09:45:00,14.87,14.87,14.78,14.8,1385790.0,14.87,14.87,14.78,14.8,1385790.0
2016-07-13 09:50:00,14.8,14.82,14.77,14.79,1224780.0,14.8,14.82,14.77,14.79,1224780.0
2016-07-13 09:55:00,14.78,14.8,14.75,14.76,839805.0,14.78,14.8,14.75,14.76,839805.0
2016-07-13 10:00:00,14.76,14.76,14.69,14.71,1923105.0,14.76,14.76,14.69,14.71,1923105.0
2016-07-13 10:05:00,14.71,14.78,14.7,14.77,1445805.0,14.71,14.78,14.7,14.77,1445805.0
2016-07-13 10:10:00,14.77,14.8,14.77,14.8,755520.0,14.77,14.8,14.77,14.8,755520.0
2016-07-13 10:15:00,14.8,14.81,14.77,14.77,1057215.0,14.8,14.81,14.77,14.77,1057215.0
2016-07-13 10:20:00,14.77,14.8,14.77,14.8,867960.0,14.77,14.8,14.77,14.8,867960.0
2016-07-13 10:25:00,14.79,14.8,14.77,14.78,728550.0,14.79,14.8,14.77,14.78,728550.0
2016-07-13 10:30:00,14.79,14.8,14.77,14.78,868470.0,14.79,14.8,14.77,14.78,868470.0
2016-07-13 10:35:00,14.78,14.81,14.77,14.81,891210.0,14.78,14.81,14.77,14.81,891210.0
2016-07-13 10:40:00,14.81,14.86,14.81,14.86,895440.0,14.81,14.86,14.81,14.86,895440.0
2016-07-13 10:45:00,14.85,14.87,14.81,14.83,502335.0,14.85,14.87,14.81,14.83,502335.0
2016-07-13 10:50:00,14.82,14.87,14.82,14.86,875625.0,14.82,14.87,14.82,14.86,875625.0
2016-07-13 10:55:00,14.86,14.87,14.84,14.86,271440.0,14.86,14.87,14.84,14.86,271440.0
2016-07-13 11:00:00,14.85,14.86,14.84,14.85,201630.0,14.85,14.86,14.84,14.85,201630.0
2016-07-13 11:05:00,14.85,14.85,14.78,14.8,645990.0,14.85,14.85,14.78,14.8,645990.0
2016-07-13 11:10:00,14.8,14.81,14.78,14.8,566475.0,14.8,14.81,14.78,14.8,566475.0
2016-07-13 11:15:00,14.8,14.81,14.79,14.8,695385.0,14.8,14.81,14.79,14.8,695385.0
2016-07-13 11:20:00,14.79,14.83,14.79,14.82,221235.0,14.79,14.83,14.79,14.82,221235.0
2016-07-13 11:25:00,14.82,14.84,14.81,14.83,257340.0,14.82,14.84,14.81,14.83,257340.0
2016-07-13 11:30:00,14.83,14.83,14.79,14.81,176760.0,14.83,14.83,14.79,14.81,176760.0
2016-07-13 11:35:00,14.81,14.82,14.77,14.78,342000.0,14.81,14.82,14.77,14.78,342000.0
2016-07-13 11:40:00,14.79,14.79,14.77,14.78,290250.0,14.79,14.79,14.77,14.78,290250.0
2016-07-13 11:45:00,14.77,14.79,14.77,14.79,384615.0,14.77,14.79,14.77,14.79,384615.0
2016-07-13 11:50:00,14.79,14.8,14.77,14.79,378360.0,14.79,14.8,14.77,14.79,378360.0
2016-07-13 11:55:00,14.8,14.81,14.79,14.8,164145.0,14.8,14.81,14.79,14.8,164145.0
2016-07-13 12:00:00,14.81,14.82,14.8,14.8,227685.0,14.81,14.82,14.8,14.8,227685.0
2016-07-13 12:05:00,14.81,14.81,14.79,14.8,126360.0,14.81,14.81,14.79,14.8,126360.0
2016-07-13 12:10:00,14.8,14.81,14.78,14.8,80775.0,14.8,14.81,14.78,14.8,80775.0
2016-07-13 12:15:00,14.79,14.8,14.78,14.79,134685.0,14.79,14.8,14.78,14.79,134685.0
2016-07-13 12:20:00,14.79,14.8,14.77,14.78,340260.0,14.79,14.8,14.77,14.78,340260.0
2016-07-13 12:25:00,14.78,14.79,14.77,14.78,432300.0,14.78,14.79,14.77,14.78,432300.0
2016-07-13 12:30:00,14.77,14.78,14.76,14.77,388995.0,14.77,14.78,14.76,14.77,388995.0
2016-07-13 12:35:00,14.77,14.78,14.75,14.76,222345.0,14.77,14.78,14.75,14.76,222345.0
2016-07-13 12:40:00,14.77,14.79,14.76,14.79,207360.0,14.77,14.79,14.76,14.79,207360.0
2016-07-13 12:45:00,14.8,14.8,14.78,14.79,289740.0,14.8,14.8,14.78,14.79,289740.0
2016-07-13 12:50:00,14.79,14.79,14.77,14.78,119730.0,14.79,14.79,14.77,14.78,119730.0
2016-07-13 12:55:00,14.78,14.79,14.78,14.79,263955.0,14.78,14.79,14.78,14.79,263955.0
2016-07-13 13:00:00,14.78,14.79,14.77,14.77,379620.0,14.78,14.79,14.77,14.77,379620.0
2016-07-13 13:05:00,14.78,14.78,14.77,14.78,283560.0,14.78,14.78,14.77,14.78,283560.0
2016-07-13 13:10:00,14.78,14.78,14.77,14.77,153525.0,14.78,14.78,14.77,14.77,153525.0
2016-07-13 13:15:00,14.77,14.78,14.74,14.76,889170.0,14.77,14.78,14.74,14.76,889170.0
2016-07-13 13:20:00,14.76,14.76,14.71,14.72,728970.0,14.76,14.76,14.71,14.72,728970.0
2016-07-13 13:25:00,14.73,14.75,14.71,14.75,1661310.0,14.73,14.75,14.71,14.75,1661310.0
2016-07-13 13:30:00,14.75,14.76,14.74,14.75,953580.0,14.75,14.76,14.74,14.75,953580.0
2016-07-13 13:35:00,14.76,14.79,14.75,14.79,320745.0,14.76,14.79,14.75,14.79,320745.0
2016-07-13 13:40:00,14.79,14.82,14.78,14.79,227415.0,14.79,14.82,14.78,14.79,227415.0
2016-07-13 13:45:00,14.78,14.82,14.78,14.81,514590.0,14.78,14.82,14.78,14.81,514590.0
2016-07-13 13:50:00,14.81,14.83,14.79,14.79,345120.0,14.81,14.83,14.79,14.79,345120.0
2016-07-13 13:55:00,14.79,14.83,14.79,14.81,371145.0,14.79,14.83,14.79,14.81,371145.0
2016-07-13 14:00:00,14.82,14.82,14.8,14.8,155175.0,14.82,14.82,14.8,14.8,155175.0
2016-07-13 14:05:00,14.8,14.83,14.8,14.83,457110.0,14.8,14.83,14.8,14.83,457110.0
2016-07-13 14:10:00,14.83,14.85,14.83,14.84,328560.0,14.83,14.85,14.83,14.84,328560.0
2016-07-13 14:15:00,14.84,14.84,14.8,14.82,239520.0,14.84,14.84,14.8,14.82,239520.0
2016-07-13 14:20:00,14.82,14.82,14.79,14.79,181320.0,14.82,14.82,14.79,14.79,181320.0
2016-07-13 14:25:00,14.79,14.83,14.79,14.82,79755.0,14.79,14.83,14.79,14.82,79755.0
2016-07-13 14:30:00,14.82,14.83,14.81,14.82,102855.0,14.82,14.83,14.81,14.82,102855.0
2016-07-13 14:35:00,14.81,14.83,14.81,14.82,255840.0,14.81,14.83,14.81,14.82,255840.0
2016-07-13 14:40:00,14.82,14.84,14.81,14.82,303975.0,14.82,14.84,14.81,14.82,303975.0
2016-07-13 14:45:00,14.82,14.82,14.8,14.81,76560.0,14.82,14.82,14.8,14.81,76560.0
2016-07-13 14:50:00,14.81,14.81,14.79,14.8,691845.0,14.81,14.81,14.79,14.8,691845.0
2016-07-13 14:55:00,14.8,14.81,14.79,14.8,199200.0,14.8,14.81,14.79,14.8,199200.0
2016-07-13 15:00:00,14.79,14.81,14.79,14.81,161400.0,14.79,14.81,14.79,14.81,161400.0
2016-07-13 15:05:00,14.81,14.81,14.78,14.79,231780.0,14.81,14.81,14.78,14.79,231780.0
2016-07-13 15:10:00,14.79,14.79,14.78,14.78,327060.0,14.79,14.79,14.78,14.78,327060.0
2016-07-13 15:15:00,14.78,14.79,14.78,14.78,184890.0,14.78,14.79,14.78,14.78,184890.0
2016-07-13 15:20:00,14.79,14.81,14.78,14.8,250785.0,14.79,14.81,14.78,14.8,250785.0
2016-07-13 15:25:00,14.81,14.81,14.78,14.79,221280.0,14.81,14.81,14.78,14.79,221280.0
2016-07-13 15:30:00,14.8,14.83,14.79,14.83,612555.0,14.8,14.83,14.79,14.83,612555.0
2016-07-13 15:35:00,14.83,14.83,14.8,14.81,574500.0,14.83,14.83,14.8,14.81,574500.0
2016-07-13 15:40:00,14.81,14.83,14.81,14.82,713025.0,14.81,14.83,14.81,14.82,713025.0
2016-07-13 15:45:00,14.83,14.84,14.83,14.83,346065.0,14.83,14.84,14.83,14.83,346065.0
2016-07-13 15:50:00,14.83,14.84,14.82,14.83,712905.0,14.83,14.84,14.82,14.83,712905.0
2016-07-13 15:55:00,14.83,14.84,14.82,14.83,1697355.0,14.83,14.84,14.82,14.83,1697355.0
2016-07-14 09:30:00,14.88,15.0,14.87,14.88,1688790.0,14.88,15.0,14.87,14.88,1688790.0
2016-07-14 09:35:00,14.89,14.91,14.84,14.88,788190.0,14.89,14.91,14.84,14.88,788190.0
2016-07-14 09:40:00,14.89,14.89,14.84,14.85,563370.0,14.89,14.89,14.84,14.85,563370.0
2016-07-14 09:45:00,14.86,14.89,14.82,14.83,374100.0,14.86,14.89,14.82,14.83,374100.0
2016-07-14 09:50:00,14.82,14.83,14.77,14.81,744975.0,14.82,14.83,14.77,14.81,744975.0
2016-07-14 09:55:00,14.81,14.86,14.8,14.8,559140.0,14.81,14.86,14.8,14.8,559140.0
2016-07-14 10:00:00,14.8,14.84,14.79,14.81,454350.0,14.8,14.84,14.79,14.81,454350.0
2016-07-14 10:05:00,14.82,14.83,14.8,14.81,330240.0,14.82,14.83,14.8,14.81,330240.0
2016-07-14 10:10:00,14.82,14.82,14.77,14.78,644025.0,14.82,14.82,14.77,14.78,644025.0
2016-07-14 10:15:00,14.78,14.78,14.74,14.74,598455.0,14.78,14.78,14.74,14.74,598455.0
2016-07-14 10:20:00,14.74,14.79,14.74,14.79,936885.0,14.74,14.79,14.74,14.79,936885.0
2016-07-14 10:25:00,14.78,14.79,14.77,14.78,450435.0,14.78,14.79,14.77,14.78,450435.0
2016-07-14 10:30:00,14.79,14.8,14.77,14.77,312330.0,14.79,14.8,14.77,14.77,312330.0
2016-07-14 10:35:00,14.78,14.82,14.78,14.81,469365.0,14.78,14.82,14.78,14.81,469365.0
2016-07-14 10:40:00,14.8,14.82,14.8,14.81,473205.0,14.8,14.82,14.8,14.81,473205.0
2016-07-14 10:45:00,14.81,14.82,14.8,14.8,388290.0,14.81,14.82,14.8,14.8,388290.0
2016-07-14 10:50:00,14.81,14.82,14.8,14.81,493455.0,14.81,14.82,14.8,14.81,493455.0
2016-07-14 10:55:00,14.82,14.83,14.8,14.81,355260.0,14.82,14.83,14.8,14.81,355260.0
2016-07-14 11:00:00,14.81,14.83,14.8,14.82,194085.0,14.81,14.83,14.8,14.82,194085.0
2016-07-14 11:05:00,14.82,14.83,14.81,14.82,221880.0,14.82,14.83,14.81,14.82,221880.0
2016-07-14 11:10:00,14.82,14.83,14.8,14.8,518715.0,14.82,14.83,14.8,14.8,518715.0
2016-07-14 11:15:00,14.81,14.81,14.8,14.8,81360.0,14.81,14.81,14.8,14.8,81360.0
2016-07-14 11:20:00,14.81,14.82,14.8,14.8,294570.0,14.81,14.82,14.8,14.8,294570.0
2016-07-14 11:25:00,14.8,14.81,14.8,14.81,58380.0,14.8,14.81,14.8,14.81,58380.0
2016-07-14 11:30:00,14.81,14.81,14.77,14.77,466875.0,14.81,14.81,14.77,14.77,466875.0
2016-07-14 11:35:00,14.77,14.8,14.77,14.8,598605.0,14.77,14.8,14.77,14.8,598605.0
2016-07-14 11:40:00,14.8,14.81,14.8,14.8,136770.0,14.8,14.81,14.8,14.8,136770.0
2016-07-14 11:45:00,14.8,14.82,14.8,14.81,231210.0,14.8,14.82,14.8,14.81,231210.0
2016-07-14 11:50:00,14.81,14.83,14.8,14.82,468840.0,14.81,14.83,14.8,14.82,468840.0
2016-07-14 11:55:00,14.82,14.85,14.82,14.85,542220.0,14.82,14.85,14.82,14.85,542220.0
2016-07-14 12:00:00,14.85,14.87,14.85,14.86,731550.0,14.85,14.87,14.85,14.86,731550.0
2016-07-14 12:05:00,14.86,14.89,14.85,14.86,617625.0,14.86,14.89,14.85,14.86,617625.0
2016-07-14 12:10:00,14.86,14.86,14.82,14.83,463860.0,14.86,14.86,14.82,14.83,463860.0
2016-07-14 12:15:00,14.84,14.84,14.83,14.83,97455.0,14.84,14.84,14.83,14.83,97455.0
2016-07-14 12:20:00,14.84,14.84,14.83,14.83,154680.0,14.84,14.84,14.83,14.83,154680.0
2016-07-14 12:25:00,14.83,14.84,14.82,14.84,687210.0,14.83,14.84,14.82,14.84,687210.0
2016-07-14 12:30:00,14.83,14.86,14.83,14.86,269805.0,14.83,14.86,14.83,14.86,269805.0
2016-07-14 12:35:00,14.85,14.86,14.84,14.85,112905.0,14.85,14.86,14.84,14.85,112905.0
2016-07-14 12:40:00,14.85,14.87,14.85,14.86,204840.0,14.85,14.87,14.85,14.86,204840.0
2016-07-14 12:45:00,14.87,14.88,14.87,14.87,248040.0,14.87,14.88,14.87,14.87,248040.0
2016-07-14 12:50:00,14.87,14.88,14.86,14.86,258630.0,14.87,14.88,14.86,14.86,258630.0
2016-07-14 12:55:00,14.86,14.86,14.85,14.86,118170.0,14.86,14.86,14.85,14.86,118170.0
2016-07-14 13:00:00,14.86,14.86,14.85,14.86,255120.0,14.86,14.86,14.85,14.86,255120.0
2016-07-14 13:05:00,14.85,14.86,14.85,14.86,134010.0,14.85,14.86,14.85,14.86,134010.0
2016-07-14 13:10:00,14.86,14.87,14.86,14.86,128265.0,14.86,14.87,14.86,14.86,128265.0
2016-07-14 13:15:00,14.86,14.87,14.84,14.85,311160.0,14.86,14.87,14.84,14.85,311160.0
2016-07-14 13:20:00,14.85,14.85,14.82,14.83,157620.0,14.85,14.85,14.82,14.83,157620.0
2016-07-14 13:25:00,14.83,14.83,14.8,14.8,242835.0,14.83,14.83,14.8,14.8,242835.0
2016-07-14 13:30:00,14.81,14.83,14.8,14.83,717675.0,14.81,14.83,14.8,14.83,717675.0
2016-07-14 13:35:00,14.82,14.83,14.8,14.81,256350.0,14.82,14.83,14.8,14.81,256350.0
2016-07-14 13:40:00,14.81,14.82,14.8,14.82,64005.0,14.81,14.82,14.8,14.82,64005.0
2016-07-14 13:45:00,14.82,14.83,14.82,14.82,63705.0,14.82,14.83,14.82,14.82,63705.0
2016-07-14 13:50:00,14.82,14.82,14.79,14.8,423930.0,14.82,14.82,14.79,14.8,423930.0
2016-07-14 13:55:00,14.8,14.8,14.79,14.8,334410.0,14.8,14.8,14.79,14.8,334410.0
2016-07-14 14:00:00,14.8,14.8,14.79,14.8,335160.0,14.8,14.8,14.79,14.8,335160.0
2016-07-14 14:05:00,14.79,14.8,14.79,14.8,199695.0,14.79,14.8,14.79,14.8,199695.0
2016-07-14 14:10:00,14.8,14.81,14.79,14.8,367860.0,14.8,14.81,14.79,14.8,367860.0
2016-07-14 14:15:00,14.8,14.81,14.8,14.8,409380.0,14.8,14.81,14.8,14.8,409380.0
2016-07-14 14:20:00,14.8,14.8,14.79,14.8,285555.0,14.8,14.8,14.79,14.8,285555.0
2016-07-14 14:25:00,14.8,14.8,14.79,14.8,121500.0,14.8,14.8,14.79,14.8,121500.0
2016-07-14 14:30:00,14.8,14.8,14.79,14.8,227865.0,14.8,14.8,14.79,14.8,227865.0
2016-07-14 14:35:00,14.8,14.8,14.79,14.8,405495.0,14.8,14.8,14.79,14.8,405495.0
2016-07-14 14:40:00,14.8,14.8,14.78,14.78,280995.0,14.8,14.8,14.78,14.78,280995.0
2016-07-14 14:45:00,14.79,14.8,14.79,14.79,101250.0,14.79,14.8,14.79,14.79,101250.0
2016-07-14 14:50:00,14.79,14.8,14.79,14.79,164565.0,14.79,14.8,14.79,14.79,164565.0
2016-07-14 14:55:00,14.79,14.8,14.79,14.79,126525.0,14.79,14.8,14.79,14.79,126525.0
2016-07-14 15:00:00,14.79,14.8,14.79,14.8,233370.0,14.79,14.8,14.79,14.8,233370.0
2016-07-14 15:05:00,14.8,14.81,14.79,14.8,1155990.0,14.8,14.81,14.79,14.8,1155990.0
2016-07-14 15:10:00,14.8,14.81,14.79,14.8,412800.0,14.8,14.81,14.79,14.8,412800.0
2016-07-14 15:15:00,14.79,14.8,14.79,14.79,192930.0,14.79,14.8,14.79,14.79,192930.0
2016-07-14 15:20:00,14.79,14.8,14.78,14.78,563055.0,14.79,14.8,14.78,14.78,563055.0
2016-07-14 15:25:00,14.78,14.79,14.78,14.79,309735.0,14.78,14.79,14.78,14.79,309735.0
2016-07-14 15:30:00,14.79,14.79,14.77,14.78,388875.0,14.79,14.79,14.77,14.78,388875.0
2016-07-14 15:35:00,14.78,14.78,14.77,14.77,357750.0,14.78,14.78,14.77,14.77,357750.0
2016-07-14 15:40:00,14.77,14.77,14.75,14.75,740565.0,14.77,14.77,14.75,14.75,740565.0
2016-07-14 15:45:00,14.76,14.77,14.75,14.77,497835.0,14.76,14.77,14.75,14.77,497835.0
2016-07-14 15:50:00,14.77,14.77,14.76,14.77,758640.0,14.77,14.77,14.76,14.77,758640.0
2016-07-14 15:55:00,14.76,14.77,14.76,14.76,1700715.0,14.76,14.77,14.76,14.76,1700715.0
2016-07-15 09:30:00,14.83,14.85,14.77,14.77,1129200.0,14.83,14.85,14.77,14.77,1129200.0
2016-07-15 09:35:00,14.77,14.77,14.69,14.74,795720.0,14.77,14.77,14.69,14.74,795720.0
2016-07-15 09:40:00,14.74,14.77,14.7,14.73,390105.0,14.74,14.77,14.7,14.73,390105.0
2016-07-15 09:45:00,14.72,14.73,14.71,14.71,416865.0,14.72,14.73,14.71,14.71,416865.0
2016-07-15 09:50:00,14.72,14.73,14.7,14.7,411435.0,14.72,14.73,14.7,14.7,411435.0
2016-07-15 09:55:00,14.7,14.7,14.64,14.68,1152810.0,14.7,14.7,14.64,14.68,1152810.0
2016-07-15 10:00:00,14.69,14.71,14.65,14.67,790530.0,14.69,14.71,14.65,14.67,790530.0
2016-07-15 10:05:00,14.67,14.69,14.66,14.68,310905.0,14.67,14.69,14.66,14.68,310905.0
2016-07-15 10:10:00,14.68,14.71,14.67,14.68,273945.0,14.68,14.71,14.67,14.68,273945.0
2016-07-15 10:15:00,14.67,14.69,14.66,14.68,414030.0,14.67,14.69,14.66,14.68,414030.0
2016-07-15 10:20:00,14.68,14.69,14.67,14.69,246225.0,14.68,14.69,14.67,14.69,246225.0
2016-07-15 10:25:00,14.69,14.7,14.69,14.7,318045.0,14.69,14.7,14.69,14.7,318045.0
2016-07-15 10:30:00,14.7,14.73,14.69,14.7,696225.0,14.7,14.73,14.69,14.7,696225.0
2016-07-15 10:35:00,14.71,14.71,14.69,14.7,199590.0,14.71,14.71,14.69,14.7,199590.0
2016-07-15 10:40:00,14.71,14.73,14.69,14.69,536295.0,14.71,14.73,14.69,14.69,536295.0
2016-07-15 10:45:00,14.7,14.7,14.69,14.7,242595.0,14.7,14.7,14.69,14.7,242595.0
2016-07-15 10:50:00,14.7,14.72,14.69,14.7,221085.0,14.7,14.72,14.69,14.7,221085.0
2016-07-15 10:55:00,14.7,14.71,14.69,14.7,224235.0,14.7,14.71,14.69,14.7,224235.0
2016-07-15 11:00:00,14.71,14.72,14.69,14.7,158385.0,14.71,14.72,14.69,14.7,158385.0
2016-07-15 11:05:00,14.7,14.7,14.67,14.67,416685.0,14.7,14.7,14.67,14.67,416685.0
2016-07-15 11:10:00,14.67,14.71,14.67,14.67,490260.0,14.67,14.71,14.67,14.67,490260.0
2016-07-15 11:15:00,14.67,14.68,14.66,14.68,378450.0,14.67,14.68,14.66,14.68,378450.0
2016-07-15 11:20:00,14.68,14.7,14.67,14.68,172530.0,14.68,14.7,14.67,14.68,172530.0
2016-07-15 11:25:00,14.67,14.7,14.67,14.7,194220.0,14.67,14.7,14.67,14.7,194220.0
2016-07-15 11:30:00,14.69,14.71,14.68,14.69,122055.0,14.69,14.71,14.68,14.69,122055.0
2016-07-15 11:35:00,14.69,14.7,14.68,14.68,100245.0,14.69,14.7,14.68,14.68,100245.0
2016-07-15 11:40:00,14.68,14.7,14.68,14.69,153030.0,14.68,14.7,14.68,14.69,153030.0
2016-07-15 11:45:00,14.69,14.7,14.68,14.69,119895.0,14.69,14.7,14.68,14.69,119895.0
2016-07-15 11:50:00,14.69,14.7,14.69,14.7,86355.0,14.69,14.7,14.69,14.7,86355.0
2016-07-15 11:55:00,14.7,14.71,14.69,14.7,229575.0,14.7,14.71,14.69,14.7,229575.0
2016-07-15 12:00:00,14.7,14.71,14.69,14.7,171735.0,14.7,14.71,14.69,14.7,171735.0
2016-07-15 12:05:00,14.7,14.7,14.68,14.69,139110.0,14.7,14.7,14.68,14.69,139110.0
2016-07-15 12:10:00,14.69,14.69,14.68,14.68,167895.0,14.69,14.69,14.68,14.68,167895.0
2016-07-15 12:15:00,14.68,14.69,14.68,14.68,62115.0,14.68,14.69,14.68,14.68,62115.0
2016-07-15 12:20:00,14.68,14.69,14.67,14.69,238905.0,14.68,14.69,14.67,14.69,238905.0
2016-07-15 12:25:00,14.69,14.7,14.69,14.69,107700.0,14.69,14.7,14.69,14.69,107700.0
2016-07-15 12:30:00,14.69,14.7,14.68,14.69,269055.0,14.69,14.7,14.68,14.69,269055.0
2016-07-15 12:35:00,14.69,14.69,14.67,14.68,251085.0,14.69,14.69,14.67,14.68,251085.0
2016-07-15 12:40:00,14.68,14.68,14.66,14.66,920310.0,14.68,14.68,14.66,14.66,920310.0
2016-07-15 12:45:00,14.66,14.68,14.66,14.66,938820.0,14.66,14.68,14.66,14.66,938820.0
2016-07-15 12:50:00,14.66,14.68,14.65,14.67,550260.0,14.66,14.68,14.65,14.67,550260.0
2016-07-15 12:55:00,14.67,14.68,14.67,14.67,54510.0,14.67,14.68,14.67,14.67,54510.0
2016-07-15 13:00:00,14.67,14.68,14.67,14.68,108750.0,14.67,14.68,14.67,14.68,108750.0
2016-07-15 13:05:00,14.68,14.68,14.67,14.68,22500.0,14.68,14.68,14.67,14.68,22500.0
2016-07-15 13:10:00,14.68,14.69,14.67,14.67,257085.0,14.68,14.69,14.67,14.67,257085.0
2016-07-15 13:15:00,14.67,14.68,14.67,14.67,54045.0,14.67,14.68,14.67,14.67,54045.0
2016-07-15 13:20:00,14.67,14.68,14.66,14.68,144435.0,14.67,14.68,14.66,14.68,144435.0
2016-07-15 13:25:00,14.67,14.67,14.66,14.67,84870.0,14.67,14.67,14.66,14.67,84870.0
2016-07-15 13:30:00,14.67,14.68,14.66,14.67,65520.0,14.67,14.68,14.66,14.67,65520.0
2016-07-15 13:35:00,14.68,14.68,14.66,14.67,75240.0,14.68,14.68,14.66,14.67,75240.0
2016-07-15 13:40:00,14.67,14.68,14.67,14.67,85560.0,14.67,14.68,14.67,14.67,85560.0
2016-07-15 13:45:00,14.67,14.67,14.66,14.67,307515.0,14.67,14.67,14.66,14.67,307515.0
2016-07-15 13:50:00,14.67,14.68,14.66,14.67,236670.0,14.67,14.68,14.66,14.67,236670.0
2016-07-15 13:55:00,14.67,14.68,14.66,14.67,211035.0,14.67,14.68,14.66,14.67,211035.0
2016-07-15 14:00:00,14.67,14.67,14.66,14.67,263355.0,14.67,14.67,14.66,14.67,263355.0
2016-07-15 14:05:00,14.67,14.67,14.65,14.66,750210.0,14.67,14.67,14.65,14.66,750210.0
2016-07-15 14:10:00,14.67,14.68,14.66,14.67,207045.0,14.67,14.68,14.66,14.67,207045.0
2016-07-15 14:15:00,14.67,14.68,14.67,14.67,118920.0,14.67,14.68,14.67,14.67,118920.0
2016-07-15 14:20:00,14.67,14.68,14.67,14.68,120045.0,14.67,14.68,14.67,14.68,120045.0
2016-07-15 14:25:00,14.68,14.68,14.67,14.67,208890.0,14.68,14.68,14.67,14.67,208890.0
2016-07-15 14:30:00,14.67,14.68,14.67,14.67,169605.0,14.67,14.68,14.67,14.67,169605.0
2016-07-15 14:35:00,14.67,14.67,14.66,14.67,245760.0,14.67,14.67,14.66,14.67,245760.0
2016-07-15 14:40:00,14.67,14.67,14.66,14.67,180525.0,14.67,14.67,14.66,14.67,180525.0
2016-07-15 14:45:00,14.66,14.69,14.66,14.68,311355.0,14.66,14.69,14.66,14.68,311355.0
2016-07-15 14:50:00,14.68,14.69,14.67,14.68,263160.0,14.68,14.69,14.67,14.68,263160.0
2016-07-15 14:55:00,14.68,14.69,14.67,14.68,345975.0,14.68,14.69,14.67,14.68,345975.0
2016-07-15 15:00:00,14.67,14.67,14.66,14.67,159270.0,14.67,14.67,14.66,14.67,159270.0
2016-07-15 15:05:00,14.66,14.67,14.66,14.67,407220.0,14.66,14.67,14.66,14.67,407220.0
2016-07-15 15:10:00,14.67,14.67,14.66,14.67,264855.0,14.67,14.67,14.66,14.67,264855.0
2016-07-15 15:15:00,14.67,14.67,14.67,14.67,367005.0,14.67,14.67,14.67,14.67,367005.0
2016-07-15 15:20:00,14.67,14.7,14.67,14.7,532905.0,14.67,14.7,14.67,14.7,532905.0
2016-07-15 15:25:00,14.7,14.71,14.69,14.7,614460.0,14.7,14.71,14.69,14.7,614460.0
2016-07-15 15:30:00,14.7,14.71,14.7,14.7,409470.0,14.7,14.71,14.7,14.7,409470.0
2016-07-15 15:35:00,14.7,14.7,14.69,14.7,544155.0,14.7,14.7,14.69,14.7,544155.0
2016-07-15 15:40:00,14.7,14.7,14.69,14.69,551100.0,14.7,14.7,14.69,14.69,551100.0
2016-07-15 15:45:00,14.69,14.71,14.67,14.68,620070.0,14.69,14.71,14.67,14.68,620070.0
2016-07-15 15:50:00,14.68,14.69,14.67,14.67,787680.0,14.68,14.69,14.67,14.67,787680.0
2016-07-15 15:55:00,14.67,14.69,14.67,14.69,1261410.0,14.67,14.69,14.67,14.69,1261410.0
2016-07-18 09:30:00,14.64,14.68,14.55,14.57,2261985.0,14.64,14.68,14.55,14.57,2261985.0
2016-07-18 09:35:00,14.58,14.63,14.57,14.62,794310.0,14.58,14.63,14.57,14.62,794310.0
2016-07-18 09:40:00,14.62,14.66,14.62,14.65,565185.0,14.62,14.66,14.62,14.65,565185.0
2016-07-18 09:45:00,14.64,14.67,14.64,14.67,703335.0,14.64,14.67,14.64,14.67,703335.0
2016-07-18 09:50:00,14.67,14.69,14.66,14.69,733560.0,14.67,14.69,14.66,14.69,733560.0
2016-07-18 09:55:00,14.69,14.74,14.68,14.74,1604535.0,14.69,14.74,14.68,14.74,1604535.0
2016-07-18 10:00:00,14.74,14.8,14.73,14.78,948315.0,14.74,14.8,14.73,14.78,948315.0
2016-07-18 10:05:00,14.78,14.82,14.77,14.81,828015.0,14.78,14.82,14.77,14.81,828015.0
2016-07-18 10:10:00,14.81,14.87,14.81,14.85,1307865.0,14.81,14.87,14.81,14.85,1307865.0
2016-07-18 10:15:00,14.85,14.92,14.85,14.92,1053210.0,14.85,14.92,14.85,14.92,1053210.0
2016-07-18 10:20:00,14.92,14.95,14.91,14.92,1245195.0,14.92,14.95,14.91,14.92,1245195.0
2016-07-18 10:25:00,14.92,14.95,14.91,14.93,665535.0,14.92,14.95,14.91,14.93,665535.0
2016-07-18 10:30:00,14.93,15.01,14.93,15.0,1614270.0,14.93,15.01,14.93,15.0,1614270.0
2016-07-18 10:35:00,15.01,15.01,14.97,15.0,871725.0,15.01,15.01,14.97,15.0,871725.0
2016-07-18 10:40:00,15.0,15.01,14.99,15.0,817380.0,15.0,15.01,14.99,15.0,817380.0
2016-07-18 10:45:00,15.0,15.0,14.93,14.93,607545.0,15.0,15.0,14.93,14.93,607545.0
2016-07-18 10:50:00,14.94,14.99,14.93,14.99,455220.0,14.94,14.99,14.93,14.99,455220.0
2016-07-18 10:55:00,14.99,14.99,14.98,14.98,362160.0,14.99,14.99,14.98,14.98,362160.0
2016-07-18 11:00:00,14.98,15.0,14.98,14.99,399825.0,14.98,15.0,14.98,14.99,399825.0
2016-07-18 11:05:00,14.99,15.04,14.99,15.04,998580.0,14.99,15.04,14.99,15.04,998580.0
2016-07-18 11:10:00,15.04,15.08,15.04,15.07,1116030.0,15.04,15.08,15.04,15.07,1116030.0
2016-07-18 11:15:00,15.06,15.07,15.05,15.06,408825.0,15.06,15.07,15.05,15.06,408825.0
2016-07-18 11:20:00,15.05,15.06,15.04,15.04,378180.0,15.05,15.06,15.04,15.04,378180.0
2016-07-18 11:25:00,15.04,15.04,15.01,15.02,430935.0,15.04,15.04,15.01,15.02,430935.0
2016-07-18 11:30:00,15.02,15.03,14.99,14.99,494190.0,15.02,15.03,14.99,14.99,494190.0
2016-07-18 11:35:00,15.0,15.02,14.99,15.01,409095.0,15.0,15.02,14.99,15.01,409095.0
2016-07-18 11:40:00,15.01,15.02,14.99,15.0,444105.0,15.01,15.02,14.99,15.0,444105.0
2016-07-18 11:45:00,15.01,15.02,15.0,15.02,199005.0,15.01,15.02,15.0,15.02,199005.0
2016-07-18 11:50:00,15.02,15.03,15.02,15.03,239790.0,15.02,15.03,15.02,15.03,239790.0
2016-07-18 11:55:00,15.03,15.06,15.03,15.05,511035.0,15.03,15.06,15.03,15.05,511035.0
2016-07-18 12:00:00,15.05,15.07,15.04,15.07,564960.0,15.05,15.07,15.04,15.07,564960.0
2016-07-18 12:05:00,15.07,15.08,15.07,15.07,310860.0,15.07,15.08,15.07,15.07,310860.0
2016-07-18 12:10:00,15.07,15.08,15.05,15.08,582735.0,15.07,15.08,15.05,15.08,582735.0
2016-07-18 12:15:00,15.08,15.09,15.04,15.05,650100.0,15.08,15.09,15.04,15.05,650100.0
2016-07-18 12:20:00,15.05,15.06,15.04,15.05,283110.0,15.05,15.06,15.04,15.05,283110.0
2016-07-18 12:25:00,15.05,15.06,15.04,15.05,142335.0,15.05,15.06,15.04,15.05,142335.0
2016-07-18 12:30:00,15.06,15.06,15.04,15.05,255300.0,15.06,15.06,15.04,15.05,255300.0
2016-07-18 12:35:00,15.05,15.06,15.03,15.05,258135.0,15.05,15.06,15.03,15.05,258135.0
2016-07-18 12:40:00,15.05,15.06,15.04,15.06,101415.0,15.05,15.06,15.04,15.06,101415.0
2016-07-18 12:45:00,15.06,15.07,15.05,15.05,120600.0,15.06,15.07,15.05,15.05,120600.0
2016-07-18 12:50:00,15.06,15.07,15.04,15.06,231975.0,15.06,15.07,15.04,15.06,231975.0
2016-07-18 12:55:00,15.06,15.06,15.05,15.05,215310.0,15.06,15.06,15.05,15.05,215310.0
2016-07-18 13:00:00,15.05,15.07,15.05,15.06,206190.0,15.05,15.07,15.05,15.06,206190.0
2016-07-18 13:05:00,15.06,15.11,15.06,15.1,496410.0,15.06,15.11,15.06,15.1,496410.0
2016-07-18 13:10:00,15.1,15.1,15.06,15.07,294165.0,15.1,15.1,15.06,15.07,294165.0
2016-07-18 13:15:00,15.07,15.09,15.07,15.07,383355.0,15.07,15.09,15.07,15.07,383355.0
2016-07-18 13:20:00,15.07,15.09,15.06,15.08,517605.0,15.07,15.09,15.06,15.08,517605.0
2016-07-18 13:25:00,15.08,15.09,15.08,15.08,434580.0,15.08,15.09,15.08,15.08,434580.0
2016-07-18 13:30:00,15.08,15.08,15.07,15.08,211755.0,15.08,15.08,15.07,15.08,211755.0
2016-07-18 13:35:00,15.08,15.11,15.07,15.1,461205.0,15.08,15.11,15.07,15.1,461205.0
2016-07-18 13:40:00,15.1,15.11,15.09,15.11,221520.0,15.1,15.11,15.09,15.11,221520.0
2016-07-18 13:45:00,15.11,15.12,15.09,15.1,626340.0,15.11,15.12,15.09,15.1,626340.0
2016-07-18 13:50:00,15.1,15.11,15.09,15.1,236835.0,15.1,15.11,15.09,15.1,236835.0
2016-07-18 13:55:00,15.1,15.1,15.08,15.08,276045.0,15.1,15.1,15.08,15.08,276045.0
2016-07-18 14:00:00,15.08,15.09,15.08,15.08,142110.0,15.08,15.09,15.08,15.08,142110.0
2016-07-18 14:05:00,15.08,15.09,15.08,15.08,101640.0,15.08,15.09,15.08,15.08,101640.0
2016-07-18 14:10:00,15.09,15.11,15.09,15.11,324690.0,15.09,15.11,15.09,15.11,324690.0
2016-07-18 14:15:00,15.11,15.11,15.09,15.09,187020.0,15.11,15.11,15.09,15.09,187020.0
2016-07-18 14:20:00,15.09,15.1,15.09,15.09,304560.0,15.09,15.1,15.09,15.09,304560.0
2016-07-18 14:25:00,15.1,15.11,15.1,15.1,303195.0,15.1,15.11,15.1,15.1,303195.0
2016-07-18 14:30:00,15.1,15.13,15.1,15.13,384360.0,15.1,15.13,15.1,15.13,384360.0
2016-07-18 14:35:00,15.13,15.13,15.11,15.12,353055.0,15.13,15.13,15.11,15.12,353055.0
2016-07-18 14:40:00,15.12,15.13,15.11,15.12,226800.0,15.12,15.13,15.11,15.12,226800.0
2016-07-18 14:45:00,15.11,15.12,15.11,15.12,200475.0,15.11,15.12,15.11,15.12,200475.0
2016-07-18 14:50:00,15.12,15.12,15.11,15.12,318150.0,15.12,15.12,15.11,15.12,318150.0
2016-07-18 14:55:00,15.12,15.12,15.11,15.11,250770.0,15.12,15.12,15.11,15.11,250770.0
2016-07-18 15:00:00,15.11,15.12,15.09,15.09,278985.0,15.11,15.12,15.09,15.09,278985.0
2016-07-18 15:05:00,15.09,15.11,15.08,15.1,246750.0,15.09,15.11,15.08,15.1,246750.0
2016-07-18 15:10:00,15.1,15.12,15.1,15.12,250305.0,15.1,15.12,15.1,15.12,250305.0
2016-07-18 15:15:00,15.12,15.14,15.12,15.13,756210.0,15.12,15.14,15.12,15.13,756210.0
2016-07-18 15:20:00,15.13,15.14,15.11,15.11,369210.0,15.13,15.14,15.11,15.11,369210.0
2016-07-18 15:25:00,15.11,15.12,15.09,15.11,315045.0,15.11,15.12,15.09,15.11,315045.0
2016-07-18 15:30:00,15.1,15.11,15.1,15.11,213045.0,15.1,15.11,15.1,15.11,213045.0
2016-07-18 15:35:00,15.11,15.11,15.09,15.09,549705.0,15.11,15.11,15.09,15.09,549705.0
2016-07-18 15:40:00,15.09,15.09,15.08,15.08,554235.0,15.09,15.09,15.08,15.08,554235.0
2016-07-18 15:45:00,15.09,15.1,15.08,15.08,519195.0,15.09,15.1,15.08,15.08,519195.0
2016-07-18 15:50:00,15.08,15.09,15.07,15.08,852480.0,15.08,15.09,15.07,15.08,852480.0
2016-07-18 15:55:00,15.08,15.11,15.08,15.09,2293335.0,15.08,15.11,15.08,15.09,2293335.0
2016-07-19 09:30:00,15.0,15.08,14.98,15.07,1476780.0,15.0,15.08,14.98,15.07,1476780.0
2016-07-19 09:35:00,15.07,15.15,15.06,15.09,1574265.0,15.07,15.15,15.06,15.09,1574265.0
2016-07-19 09:40:00,15.08,15.12,15.04,15.05,557775.0,15.08,15.12,15.04,15.05,557775.0
2016-07-19 09:45:00,15.04,15.08,15.03,15.05,515535.0,15.04,15.08,15.03,15.05,515535.0
2016-07-19 09:50:00,15.04,15.09,15.02,15.07,489075.0,15.04,15.09,15.02,15.07,489075.0
2016-07-19 09:55:00,15.07,15.13,15.07,15.13,625830.0,15.07,15.13,15.07,15.13,625830.0
2016-07-19 10:00:00,15.13,15.2,15.11,15.19,1806675.0,15.13,15.2,15.11,15.19,1806675.0
2016-07-19 10:05:00,15.19,15.19,15.13,15.15,749700.0,15.19,15.19,15.13,15.15,749700.0
2016-07-19 10:10:00,15.15,15.2,15.14,15.17,709425.0,15.15,15.2,15.14,15.17,709425.0
2016-07-19 10:15:00,15.17,15.22,15.17,15.19,1191990.0,15.17,15.22,15.17,15.19,1191990.0
2016-07-19 10:20:00,15.18,15.2,15.17,15.19,312255.0,15.18,15.2,15.17,15.19,312255.0
2016-07-19 10:25:00,15.2,15.21,15.19,15.19,435510.0,15.2,15.21,15.19,15.19,435510.0
2016-07-19 10:30:00,15.2,15.2,15.18,15.18,569430.0,15.2,15.2,15.18,15.18,569430.0
2016-07-19 10:35:00,15.18,15.2,15.18,15.2,359835.0,15.18,15.2,15.18,15.2,359835.0
2016-07-19 10:40:00,15.2,15.21,15.18,15.18,968175.0,15.2,15.21,15.18,15.18,968175.0
2016-07-19 10:45:00,15.18,15.18,15.11,15.12,536940.0,15.18,15.18,15.11,15.12,536940.0
2016-07-19 10:50:00,15.12,15.16,15.12,15.15,339825.0,15.12,15.16,15.12,15.15,339825.0
2016-07-19 10:55:00,15.16,15.21,15.15,15.2,305625.0,15.16,15.21,15.15,15.2,305625.0
2016-07-19 11:00:00,15.2,15.25,15.2,15.23,1048800.0,15.2,15.25,15.2,15.23,1048800.0
2016-07-19 11:05:00,15.23,15.24,15.22,15.24,492315.0,15.23,15.24,15.22,15.24,492315.0
2016-07-19 11:10:00,15.24,15.25,15.23,15.25,555570.0,15.24,15.25,15.23,15.25,555570.0
2016-07-19 11:15:00,15.25,15.27,15.23,15.24,1251735.0,15.25,15.27,15.23,15.24,1251735.0
2016-07-19 11:20:00,15.24,15.24,15.21,15.22,479445.0,15.24,15.24,15.21,15.22,479445.0
2016-07-19 11:25:00,15.22,15.22,15.15,15.18,922860.0,15.22,15.22,15.15,15.18,922860.0
2016-07-19 11:30:00,15.17,15.2,15.17,15.19,403575.0,15.17,15.2,15.17,15.19,403575.0
2016-07-19 11:35:00,15.18,15.19,15.13,15.13,689010.0,15.18,15.19,15.13,15.13,689010.0
2016-07-19 11:40:00,15.14,15.15,15.12,15.13,471060.0,15.14,15.15,15.12,15.13,471060.0
2016-07-19 11:45:00,15.13,15.13,15.1,15.11,441480.0,15.13,15.13,15.1,15.11,441480.0
2016-07-19 11:50:00,15.12,15.17,15.11,15.16,258915.0,15.12,15.17,15.11,15.16,258915.0
2016-07-19 11:55:00,15.17,15.18,15.15,15.16,275760.0,15.17,15.18,15.15,15.16,275760.0
2016-07-19 12:00:00,15.15,15.16,15.12,15.14,235455.0,15.15,15.16,15.12,15.14,235455.0
2016-07-19 12:05:00,15.14,15.15,15.11,15.12,108600.0,15.14,15.15,15.11,15.12,108600.0
2016-07-19 12:10:00,15.13,15.15,15.13,15.14,103110.0,15.13,15.15,15.13,15.14,103110.0
2016-07-19 12:15:00,15.14,15.16,15.14,15.15,144705.0,15.14,15.16,15.14,15.15,144705.0
2016-07-19 12:20:00,15.15,15.16,15.13,15.15,262485.0,15.15,15.16,15.13,15.15,262485.0
2016-07-19 12:25:00,15.15,15.17,15.15,15.15,166080.0,15.15,15.17,15.15,15.15,166080.0
2016-07-19 12:30:00,15.16,15.18,15.15,15.16,355650.0,15.16,15.18,15.15,15.16,355650.0
2016-07-19 12:35:00,15.16,15.18,15.15,15.16,322320.0,15.16,15.18,15.15,15.16,322320.0
2016-07-19 12:40:00,15.17,15.18,15.15,15.15,317460.0,15.17,15.18,15.15,15.15,317460.0
2016-07-19 12:45:00,15.15,15.16,15.11,15.11,575940.0,15.15,15.16,15.11,15.11,575940.0
2016-07-19 12:50:00,15.11,15.12,15.1,15.1,421845.0,15.11,15.12,15.1,15.1,421845.0
2016-07-19 12:55:00,15.1,15.11,15.09,15.11,305670.0,15.1,15.11,15.09,15.11,305670.0
2016-07-19 13:00:00,15.12,15.12,15.11,15.11,84330.0,15.12,15.12,15.11,15.11,84330.0
2016-07-19 13:05:00,15.12,15.13,15.11,15.11,118425.0,15.12,15.13,15.11,15.11,118425.0
2016-07-19 13:10:00,15.11,15.11,15.09,15.09,173535.0,15.11,15.11,15.09,15.09,173535.0
2016-07-19 13:15:00,15.09,15.09,15.05,15.08,452970.0,15.09,15.09,15.05,15.08,452970.0
2016-07-19 13:20:00,15.08,15.09,15.06,15.07,272130.0,15.08,15.09,15.06,15.07,272130.0
2016-07-19 13:25:00,15.07,15.07,15.04,15.04,385065.0,15.07,15.07,15.04,15.04,385065.0
2016-07-19 13:30:00,15.04,15.05,15.03,15.04,275805.0,15.04,15.05,15.03,15.04,275805.0
2016-07-19 13:35:00,15.04,15.04,15.02,15.02,344625.0,15.04,15.04,15.02,15.02,344625.0
2016-07-19 13:40:00,15.02,15.02,15.01,15.01,626595.0,15.02,15.02,15.01,15.01,626595.0
2016-07-19 13:45:00,15.01,15.02,15.0,15.01,418470.0,15.01,15.02,15.0,15.01,418470.0
2016-07-19 13:50:00,15.0,15.03,15.0,15.02,161250.0,15.0,15.03,15.0,15.02,161250.0
2016-07-19 13:55:00,15.03,15.03,15.0,15.0,205155.0,15.03,15.03,15.0,15.0,205155.0
2016-07-19 14:00:00,15.0,15.01,14.99,15.0,239460.0,15.0,15.01,14.99,15.0,239460.0
2016-07-19 14:05:00,15.0,15.01,14.99,15.0,198750.0,15.0,15.01,14.99,15.0,198750.0
2016-07-19 14:10:00,15.0,15.01,15.0,15.01,194625.0,15.0,15.01,15.0,15.01,194625.0
2016-07-19 14:15:00,15.01,15.02,15.01,15.01,203745.0,15.01,15.02,15.01,15.01,203745.0
2016-07-19 14:20:00,15.02,15.03,15.01,15.03,125475.0,15.02,15.03,15.01,15.03,125475.0
2016-07-19 14:25:00,15.03,15.06,15.02,15.05,283380.0,15.03,15.06,15.02,15.05,283380.0
2016-07-19 14:30:00,15.05,15.06,15.05,15.05,141180.0,15.05,15.06,15.05,15.05,141180.0
2016-07-19 14:35:00,15.05,15.05,15.02,15.03,163440.0,15.05,15.05,15.02,15.03,163440.0
2016-07-19 14:40:00,15.04,15.04,15.03,15.04,155265.0,15.04,15.04,15.03,15.04,155265.0
2016-07-19 14:45:00,15.04,15.04,15.02,15.04,220335.0,15.04,15.04,15.02,15.04,220335.0
2016-07-19 14:50:00,15.05,15.05,15.04,15.05,210810.0,15.05,15.05,15.04,15.05,210810.0
2016-07-19 14:55:00,15.05,15.06,15.05,15.06,180180.0,15.05,15.06,15.05,15.06,180180.0
2016-07-19 15:00:00,15.05,15.07,15.05,15.05,141075.0,15.05,15.07,15.05,15.05,141075.0
2016-07-19 15:05:00,15.05,15.05,15.02,15.02,312810.0,15.05,15.05,15.02,15.02,312810.0
2016-07-19 15:10:00,15.03,15.03,15.01,15.03,173460.0,15.03,15.03,15.01,15.03,173460.0
2016-07-19 15:15:00,15.03,15.03,15.02,15.02,109650.0,15.03,15.03,15.02,15.02,109650.0
2016-07-19 15:20:00,15.02,15.03,15.02,15.02,185820.0,15.02,15.03,15.02,15.02,185820.0
2016-07-19 15:25:00,15.02,15.02,15.01,15.02,229815.0,15.02,15.02,15.01,15.02,229815.0
2016-07-19 15:30:00,15.02,15.02,15.01,15.01,281565.0,15.02,15.02,15.01,15.01,281565.0
2016-07-19 15:35:00,15.01,15.01,15.0,15.0,313200.0,15.01,15.01,15.0,15.0,313200.0
2016-07-19 15:40:00,15.0,15.01,15.0,15.01,222645.0,15.0,15.01,15.0,15.01,222645.0
2016-07-19 15:45:00,15.01,15.03,15.0,15.02,451320.0,15.01,15.03,15.0,15.02,451320.0
2016-07-19 15:50:00,15.02,15.02,15.01,15.01,562890.0,15.02,15.02,15.01,15.01,562890.0
2016-07-19 15:55:00,15.01,15.02,15.01,15.02,1083855.0,15.01,15.02,15.01,15.02,1083855.0
2016-07-20 09:30:00,15.1,15.1,15.02,15.03,1006005.0,15.1,15.1,15.02,15.03,1006005.0
2016-07-20 09:35:00,15.02,15.15,15.0,15.12,1205385.0,15.02,15.15,15.0,15.12,1205385.0
2016-07-20 09:40:00,15.13,15.17,15.12,15.16,973095.0,15.13,15.17,15.12,15.16,973095.0
2016-07-20 09:45:00,15.15,15.16,15.1,15.13,455700.0,15.15,15.16,15.1,15.13,455700.0
2016-07-20 09:50:00,15.13,15.16,15.12,15.13,325995.0,15.13,15.16,15.12,15.13,325995.0
2016-07-20 09:55:00,15.12,15.14,15.1,15.13,352440.0,15.12,15.14,15.1,15.13,352440.0
2016-07-20 10:00:00,15.13,15.2,15.12,15.19,634605.0,15.13,15.2,15.12,15.19,634605.0
2016-07-20 10:05:00,15.19,15.22,15.19,15.21,621720.0,15.19,15.22,15.19,15.21,621720.0
2016-07-20 10:10:00,15.21,15.23,15.2,15.23,608940.0,15.21,15.23,15.2,15.23,608940.0
2016-07-20 10:15:00,15.23,15.26,15.23,15.24,686040.0,15.23,15.26,15.23,15.24,686040.0
2016-07-20 10:20:00,15.23,15.23,15.19,15.2,407670.0,15.23,15.23,15.19,15.2,407670.0
2016-07-20 10:25:00,15.2,15.21,15.17,15.17,359895.0,15.2,15.21,15.17,15.17,359895.0
2016-07-20 10:30:00,15.17,15.2,15.16,15.19,440115.0,15.17,15.2,15.16,15.19,440115.0
2016-07-20 10:35:00,15.2,15.2,15.17,15.17,335460.0,15.2,15.2,15.17,15.17,335460.0
2016-07-20 10:40:00,15.18,15.19,15.18,15.19,273000.0,15.18,15.19,15.18,15.19,273000.0
2016-07-20 10:45:00,15.19,15.21,15.18,15.19,290865.0,15.19,15.21,15.18,15.19,290865.0
2016-07-20 10:50:00,15.19,15.22,15.19,15.22,217770.0,15.19,15.22,15.19,15.22,217770.0
2016-07-20 10:55:00,15.22,15.22,15.2,15.21,423465.0,15.22,15.22,15.2,15.21,423465.0
2016-07-20 11:00:00,15.21,15.23,15.2,15.21,268920.0,15.21,15.23,15.2,15.21,268920.0
2016-07-20 11:05:00,15.21,15.23,15.21,15.23,415080.0,15.21,15.23,15.21,15.23,415080.0
2016-07-20 11:10:00,15.22,15.25,15.22,15.24,348615.0,15.22,15.25,15.22,15.24,348615.0
2016-07-20 11:15:00,15.25,15.27,15.25,15.26,362415.0,15.25,15.27,15.25,15.26,362415.0
2016-07-20 11:20:00,15.26,15.27,15.24,15.24,439710.0,15.26,15.27,15.24,15.24,439710.0
2016-07-20 11:25:00,15.24,15.27,15.24,15.25,219600.0,15.24,15.27,15.24,15.25,219600.0
2016-07-20 11:30:00,15.25,15.26,15.23,15.23,173415.0,15.25,15.26,15.23,15.23,173415.0
2016-07-20 11:35:00,15.23,15.25,15.23,15.23,186900.0,15.23,15.25,15.23,15.23,186900.0
2016-07-20 11:40:00,15.23,15.23,15.19,15.19,388050.0,15.23,15.23,15.19,15.19,388050.0
2016-07-20 11:45:00,15.2,15.21,15.17,15.19,341835.0,15.2,15.21,15.17,15.19,341835.0
2016-07-20 11:50:00,15.19,15.2,15.18,15.18,158670.0,15.19,15.2,15.18,15.18,158670.0
2016-07-20 11:55:00,15.19,15.19,15.18,15.19,134025.0,15.19,15.19,15.18,15.19,134025.0
2016-07-20 12:00:00,15.19,15.19,15.18,15.19,159000.0,15.19,15.19,15.18,15.19,159000.0
2016-07-20 12:05:00,15.19,15.2,15.19,15.19,117045.0,15.19,15.2,15.19,15.19,117045.0
2016-07-20 12:10:00,15.19,15.19,15.19,15.19,183120.0,15.19,15.19,15.19,15.19,183120.0
2016-07-20 12:15:00,15.19,15.19,15.19,15.19,24000.0,15.19,15.19,15.19,15.19,24000.0
2016-07-20 12:20:00,15.19,15.2,15.19,15.19,38280.0,15.19,15.2,15.19,15.19,38280.0
2016-07-20 12:25:00,15.19,15.2,15.18,15.19,81000.0,15.19,15.2,15.18,15.19,81000.0
2016-07-20 12:30:00,15.19,15.19,15.18,15.19,119040.0,15.19,15.19,15.18,15.19,119040.0
2016-07-20 12:35:00,15.18,15.18,15.12,15.13,625980.0,15.18,15.18,15.12,15.13,625980.0
2016-07-20 12:40:00,15.13,15.14,15.13,15.13,159780.0,15.13,15.14,15.13,15.13,159780.0
2016-07-20 12:45:00,15.13,15.14,15.12,15.14,200670.0,15.13,15.14,15.12,15.14,200670.0
2016-07-20 12:50:00,15.14,15.17,15.14,15.16,302235.0,15.14,15.17,15.14,15.16,302235.0
2016-07-20 12:55:00,15.16,15.17,15.16,15.17,265260.0,15.16,15.17,15.16,15.17,265260.0
2016-07-20 13:00:00,15.17,15.19,15.17,15.19,131250.0,15.17,15.19,15.17,15.19,131250.0
2016-07-20 13:05:00,15.19,15.2,15.19,15.19,114435.0,15.19,15.2,15.19,15.19,114435.0
2016-07-20 13:10:00,15.19,15.19,15.18,15.18,65490.0,15.19,15.19,15.18,15.18,65490.0
2016-07-20 13:15:00,15.18,15.2,15.18,15.19,157365.0,15.18,15.2,15.18,15.19,157365.0
2016-07-20 13:20:00,15.19,15.2,15.19,15.2,195105.0,15.19,15.2,15.19,15.2,195105.0
2016-07-20 13:25:00,15.2,15.22,15.2,15.21,163935.0,15.2,15.22,15.2,15.21,163935.0
2016-07-20 13:30:00,15.21,15.23,15.21,15.22,194370.0,15.21,15.23,15.21,15.22,194370.0
2016-07-20 13:35:00,15.22,15.25,15.22,15.24,606645.0,15.22,15.25,15.22,15.24,606645.0
2016-07-20 13:40:00,15.23,15.25,15.23,15.24,218385.0,15.23,15.25,15.23,15.24,218385.0
2016-07-20 13:45:00,15.24,15.24,15.22,15.23,166095.0,15.24,15.24,15.22,15.23,166095.0
2016-07-20 13:50:00,15.23,15.24,15.22,15.23,76875.0,15.23,15.24,15.22,15.23,76875.0
2016-07-20 13:55:00,15.23,15.24,15.23,15.23,55155.0,15.23,15.24,15.23,15.23,55155.0
2016-07-20 14:00:00,15.23,15.26,15.23,15.25,184260.0,15.23,15.26,15.23,15.25,184260.0
2016-07-20 14:05:00,15.25,15.26,15.24,15.26,124530.0,15.25,15.26,15.24,15.26,124530.0
2016-07-20 14:10:00,15.26,15.26,15.23,15.23,238680.0,15.26,15.26,15.23,15.23,238680.0
2016-07-20 14:15:00,15.24,15.25,15.24,15.25,184350.0,15.24,15.25,15.24,15.25,184350.0
2016-07-20 14:20:00,15.25,15.27,15.25,15.26,603615.0,15.25,15.27,15.25,15.26,603615.0
2016-07-20 14:25:00,15.26,15.27,15.26,15.27,311370.0,15.26,15.27,15.26,15.27,311370.0
2016-07-20 14:30:00,15.27,15.27,15.26,15.26,225255.0,15.27,15.27,15.26,15.26,225255.0
2016-07-20 14:35:00,15.27,15.27,15.26,15.27,193560.0,15.27,15.27,15.26,15.27,193560.0
2016-07-20 14:40:00,15.26,15.27,15.26,15.27,153690.0,15.26,15.27,15.26,15.27,153690.0
2016-07-20 14:45:00,15.27,15.27,15.26,15.26,274110.0,15.27,15.27,15.26,15.26,274110.0
2016-07-20 14:50:00,15.26,15.27,15.26,15.26,129780.0,15.26,15.27,15.26,15.26,129780.0
2016-07-20 14:55:00,15.26,15.27,15.24,15.25,303855.0,15.26,15.27,15.24,15.25,303855.0
2016-07-20 15:00:00,15.25,15.26,15.24,15.25,201195.0,15.25,15.26,15.24,15.25,201195.0
2016-07-20 15:05:00,15.24,15.3,15.24,15.3,1251135.0,15.24,15.3,15.24,15.3,1251135.0
2016-07-20 15:10:00,15.29,15.32,15.27,15.28,1202790.0,15.29,15.32,15.27,15.28,1202790.0
2016-07-20 15:15:00,15.28,15.31,15.24,15.26,729510.0,15.28,15.31,15.24,15.26,729510.0
2016-07-20 15:20:00,15.26,15.27,15.24,15.24,390030.0,15.26,15.27,15.24,15.24,390030.0
2016-07-20 15:25:00,15.24,15.25,15.21,15.24,940860.0,15.24,15.25,15.21,15.24,940860.0
2016-07-20 15:30:00,15.24,15.24,15.21,15.22,487140.0,15.24,15.24,15.21,15.22,487140.0
2016-07-20 15:35:00,15.23,15.23,15.21,15.22,1224465.0,15.23,15.23,15.21,15.22,1224465.0
2016-07-20 15:40:00,15.22,15.23,15.21,15.22,745845.0,15.22,15.23,15.21,15.22,745845.0
2016-07-20 15:45:00,15.22,15.25,15.22,15.25,672435.0,15.22,15.25,15.22,15.25,672435.0
2016-07-20 15:50:00,15.25,15.25,15.24,15.24,799785.0,15.25,15.25,15.24,15.24,799785.0
2016-07-20 15:55:00,15.24,15.24,15.2,15.21,1712400.0,15.24,15.24,15.2,15.21,1712400.0
2016-07-21 09:30:00,15.07,15.19,15.0,15.13,3427365.0,15.07,15.19,15.0,15.13,3427365.0
2016-07-21 09:35:00,15.13,15.18,15.08,15.08,1475745.0,15.13,15.18,15.08,15.08,1475745.0
2016-07-21 09:40:00,15.1,15.13,15.06,15.13,1346625.0,15.1,15.13,15.06,15.13,1346625.0
2016-07-21 09:45:00,15.13,15.13,15.08,15.1,1091265.0,15.13,15.13,15.08,15.1,1091265.0
2016-07-21 09:50:00,15.09,15.1,15.0,15.01,1030635.0,15.09,15.1,15.0,15.01,1030635.0
2016-07-21 09:55:00,15.01,15.03,14.94,14.96,1248570.0,15.01,15.03,14.94,14.96,1248570.0
2016-07-21 10:00:00,14.97,14.99,14.9,14.96,1764840.0,14.97,14.99,14.9,14.96,1764840.0
2016-07-21 10:05:00,14.95,15.0,14.91,14.94,1127730.0,14.95,15.0,14.91,14.94,1127730.0
2016-07-21 10:10:00,14.96,15.03,14.95,14.98,768030.0,14.96,15.03,14.95,14.98,768030.0
2016-07-21 10:15:00,14.99,14.99,14.93,14.95,584160.0,14.99,14.99,14.93,14.95,584160.0
2016-07-21 10:20:00,14.95,14.97,14.91,14.91,1002720.0,14.95,14.97,14.91,14.91,1002720.0
2016-07-21 10:25:00,14.92,14.93,14.89,14.92,755145.0,14.92,14.93,14.89,14.92,755145.0
2016-07-21 10:30:00,14.92,14.97,14.92,14.97,713655.0,14.92,14.97,14.92,14.97,713655.0
2016-07-21 10:35:00,14.97,14.99,14.94,14.96,626790.0,14.97,14.99,14.94,14.96,626790.0
2016-07-21 10:40:00,14.95,14.96,14.93,14.94,358035.0,14.95,14.96,14.93,14.94,358035.0
2016-07-21 10:45:00,14.94,14.97,14.94,14.97,284715.0,14.94,14.97,14.94,14.97,284715.0
2016-07-21 10:50:00,14.97,15.0,14.95,14.95,652170.0,14.97,15.0,14.95,14.95,652170.0
2016-07-21 10:55:00,14.95,14.99,14.95,14.99,368535.0,14.95,14.99,14.95,14.99,368535.0
2016-07-21 11:00:00,14.99,14.99,14.97,14.98,247410.0,14.99,14.99,14.97,14.98,247410.0
2016-07-21 11:05:00,14.97,15.01,14.97,15.0,417450.0,14.97,15.01,14.97,15.0,417450.0
2016-07-21 11:10:00,15.01,15.03,14.99,14.99,660900.0,15.01,15.03,14.99,14.99,660900.0
2016-07-21 11:15:00,14.99,15.02,14.99,15.01,272235.0,14.99,15.02,14.99,15.01,272235.0
2016-07-21 11:20:00,15.01,15.02,14.99,15.0,323250.0,15.01,15.02,14.99,15.0,323250.0
2016-07-21 11:25:00,15.0,15.0,14.95,14.95,366645.0,15.0,15.0,14.95,14.95,366645.0
2016-07-21 11:30:00,14.95,14.95,14.91,14.91,531240.0,14.95,14.95,14.91,14.91,531240.0
2016-07-21 11:35:00,14.91,14.93,14.91,14.91,386175.0,14.91,14.93,14.91,14.91,386175.0
2016-07-21 11:40:00,14.91,14.91,14.9,14.91,426270.0,14.91,14.91,14.9,14.91,426270.0
2016-07-21 11:45:00,14.91,14.91,14.85,14.85,903105.0,14.91,14.91,14.85,14.85,903105.0
2016-07-21 11:50:00,14.85,14.85,14.77,14.79,2036535.0,14.85,14.85,14.77,14.79,2036535.0
2016-07-21 11:55:00,14.8,14.8,14.78,14.79,585030.0,14.8,14.8,14.78,14.79,585030.0
2016-07-21 12:00:00,14.79,14.8,14.77,14.79,539625.0,14.79,14.8,14.77,14.79,539625.0
2016-07-21 12:05:00,14.79,14.82,14.78,14.81,745980.0,14.79,14.82,14.78,14.81,745980.0
2016-07-21 12:10:00,14.82,14.84,14.82,14.84,284745.0,14.82,14.84,14.82,14.84,284745.0
2016-07-21 12:15:00,14.84,14.85,14.82,14.83,307515.0,14.84,14.85,14.82,14.83,307515.0
2016-07-21 12:20:00,14.83,14.84,14.78,14.78,374430.0,14.83,14.84,14.78,14.78,374430.0
2016-07-21 12:25:00,14.79,14.79,14.75,14.77,523155.0,14.79,14.79,14.75,14.77,523155.0
2016-07-21 12:30:00,14.77,14.78,14.76,14.78,248160.0,14.77,14.78,14.76,14.78,248160.0
2016-07-21 12:35:00,14.78,14.79,14.77,14.78,365625.0,14.78,14.79,14.77,14.78,365625.0
2016-07-21 12:40:00,14.78,14.79,14.77,14.78,215250.0,14.78,14.79,14.77,14.78,215250.0
2016-07-21 12:45:00,14.78,14.78,14.77,14.77,279405.0,14.78,14.78,14.77,14.77,279405.0
2016-07-21 12:50:00,14.77,14.77,14.7,14.71,1309155.0,14.77,14.77,14.7,14.71,1309155.0
2016-07-21 12:55:00,14.71,14.74,14.7,14.71,561510.0,14.71,14.74,14.7,14.71,561510.0
2016-07-21 13:00:00,14.71,14.74,14.71,14.72,353730.0,14.71,14.74,14.71,14.72,353730.0
2016-07-21 13:05:00,14.73,14.73,14.72,14.72,288165.0,14.73,14.73,14.72,14.72,288165.0
2016-07-21 13:10:00,14.72,14.76,14.72,14.75,466605.0,14.72,14.76,14.72,14.75,466605.0
2016-07-21 13:15:00,14.76,14.79,14.76,14.78,458205.0,14.76,14.79,14.76,14.78,458205.0
2016-07-21 13:20:00,14.78,14.8,14.73,14.75,591885.0,14.78,14.8,14.73,14.75,591885.0
2016-07-21 13:25:00,14.75,14.75,14.73,14.74,522495.0,14.75,14.75,14.73,14.74,522495.0
2016-07-21 13:30:00,14.74,14.74,14.73,14.73,243405.0,14.74,14.74,14.73,14.73,243405.0
2016-07-21 13:35:00,14.74,14.74,14.72,14.72,400485.0,14.74,14.74,14.72,14.72,400485.0
2016-07-21 13:40:00,14.72,14.73,14.72,14.73,284385.0,14.72,14.73,14.72,14.73,284385.0
2016-07-21 13:45:00,14.72,14.72,14.68,14.69,678750.0,14.72,14.72,14.68,14.69,678750.0
2016-07-21 13:50:00,14.69,14.7,14.68,14.69,474735.0,14.69,14.7,14.68,14.69,474735.0
2016-07-21 13:55:00,14.69,14.71,14.68,14.7,447735.0,14.69,14.71,14.68,14.7,447735.0
2016-07-21 14:00:00,14.69,14.7,14.67,14.67,689235.0,14.69,14.7,14.67,14.67,689235.0
2016-07-21 14:05:00,14.67,14.68,14.65,14.66,931590.0,14.67,14.68,14.65,14.66,931590.0
2016-07-21 14:10:00,14.66,14.67,14.65,14.65,359535.0,14.66,14.67,14.65,14.65,359535.0
2016-07-21 14:15:00,14.66,14.66,14.64,14.65,532665.0,14.66,14.66,14.64,14.65,532665.0
2016-07-21 14:20:00,14.66,14.67,14.65,14.66,350655.0,14.66,14.67,14.65,14.66,350655.0
2016-07-21 14:25:00,14.65,14.66,14.64,14.64,427515.0,14.65,14.66,14.64,14.64,427515.0
2016-07-21 14:30:00,14.64,14.64,14.61,14.61,407985.0,14.64,14.64,14.61,14.61,407985.0
2016-07-21 14:35:00,14.61,14.63,14.61,14.63,514830.0,14.61,14.63,14.61,14.63,514830.0
2016-07-21 14:40:00,14.63,14.63,14.61,14.61,322095.0,14.63,14.63,14.61,14.61,322095.0
2016-07-21 14:45:00,14.61,14.62,14.61,14.61,770850.0,14.61,14.62,14.61,14.61,770850.0
2016-07-21 14:50:00,14.61,14.63,14.61,14.61,487500.0,14.61,14.63,14.61,14.61,487500.0
2016-07-21 14:55:00,14.61,14.62,14.61,14.62,550755.0,14.61,14.62,14.61,14.62,550755.0
2016-07-21 15:00:00,14.62,14.67,14.62,14.67,619770.0,14.62,14.67,14.62,14.67,619770.0
2016-07-21 15:05:00,14.66,14.67,14.64,14.65,446685.0,14.66,14.67,14.64,14.65,446685.0
2016-07-21 15:10:00,14.65,14.67,14.65,14.66,530370.0,14.65,14.67,14.65,14.66,530370.0
2016-07-21 15:15:00,14.66,14.68,14.66,14.66,364635.0,14.66,14.68,14.66,14.66,364635.0
2016-07-21 15:20:00,14.66,14.7,14.66,14.67,806430.0,14.66,14.7,14.66,14.67,806430.0
2016-07-21 15:25:00,14.67,14.7,14.66,14.7,661935.0,14.67,14.7,14.66,14.7,661935.0
2016-07-21 15:30:00,14.7,14.7,14.67,14.68,476880.0,14.7,14.7,14.67,14.68,476880.0
2016-07-21 15:35:00,14.69,14.69,14.67,14.67,657105.0,14.69,14.69,14.67,14.67,657105.0
2016-07-21 15:40:00,14.67,14.68,14.67,14.67,655095.0,14.67,14.68,14.67,14.67,655095.0
2016-07-21 15:45:00,14.67,14.71,14.67,14.71,923865.0,14.67,14.71,14.67,14.71,923865.0
2016-07-21 15:50:00,14.72,14.72,14.7,14.71,1551210.0,14.72,14.72,14.7,14.71,1551210.0
2016-07-21 15:55:00,14.71,14.72,14.69,14.69,2721810.0,14.71,14.72,14.69,14.69,2721810.0
2016-07-22 09:30:00,14.8,14.8,14.6,14.66,1834200.0,14.8,14.8,14.6,14.66,1834200.0
2016-07-22 09:35:00,14.65,14.67,14.59,14.6,1206990.0,14.65,14.67,14.59,14.6,1206990.0
2016-07-22 09:40:00,14.6,14.65,14.6,14.63,711585.0,14.6,14.65,14.6,14.63,711585.0
2016-07-22 09:45:00,14.62,14.68,14.62,14.66,946755.0,14.62,14.68,14.62,14.66,946755.0
2016-07-22 09:50:00,14.66,14.68,14.64,14.67,684075.0,14.66,14.68,14.64,14.67,684075.0
2016-07-22 09:55:00,14.67,14.67,14.63,14.66,291225.0,14.67,14.67,14.63,14.66,291225.0
2016-07-22 10:00:00,14.66,14.68,14.66,14.67,819480.0,14.66,14.68,14.66,14.67,819480.0
2016-07-22 10:05:00,14.67,14.68,14.64,14.64,376920.0,14.67,14.68,14.64,14.64,376920.0
2016-07-22 10:10:00,14.64,14.65,14.62,14.63,399660.0,14.64,14.65,14.62,14.63,399660.0
2016-07-22 10:15:00,14.63,14.63,14.59,14.61,593925.0,14.63,14.63,14.59,14.61,593925.0
2016-07-22 10:20:00,14.61,14.63,14.6,14.63,218715.0,14.61,14.63,14.6,14.63,218715.0
2016-07-22 10:25:00,14.64,14.66,14.63,14.63,188820.0,14.64,14.66,14.63,14.63,188820.0
2016-07-22 10:30:00,14.63,14.67,14.63,14.66,405765.0,14.63,14.67,14.63,14.66,405765.0
2016-07-22 10:35:00,14.67,14.68,14.66,14.66,403500.0,14.67,14.68,14.66,14.66,403500.0
2016-07-22 10:40:00,14.66,14.71,14.66,14.7,1359375.0,14.66,14.71,14.66,14.7,1359375.0
2016-07-22 10:45:00,14.7,14.71,14.69,14.7,412290.0,14.7,14.71,14.69,14.7,412290.0
2016-07-22 10:50:00,14.7,14.73,14.69,14.73,506580.0,14.7,14.73,14.69,14.73,506580.0
2016-07-22 10:55:00,14.73,14.79,14.73,14.78,1063725.0,14.73,14.79,14.73,14.78,1063725.0
2016-07-22 11:00:00,14.78,14.83,14.78,14.82,1029090.0,14.78,14.83,14.78,14.82,1029090.0
2016-07-22 11:05:00,14.81,14.86,14.81,14.85,920520.0,14.81,14.86,14.81,14.85,920520.0
2016-07-22 11:10:00,14.85,14.93,14.85,14.91,1305060.0,14.85,14.93,14.85,14.91,1305060.0
2016-07-22 11:15:00,14.91,14.93,14.89,14.89,913905.0,14.91,14.93,14.89,14.89,913905.0
2016-07-22 11:20:00,14.89,14.9,14.85,14.87,983700.0,14.89,14.9,14.85,14.87,983700.0
2016-07-22 11:25:00,14.87,14.88,14.85,14.86,289275.0,14.87,14.88,14.85,14.86,289275.0
2016-07-22 11:30:00,14.86,14.91,14.86,14.91,709995.0,14.86,14.91,14.86,14.91,709995.0
2016-07-22 11:35:00,14.91,14.91,14.87,14.87,227445.0,14.91,14.91,14.87,14.87,227445.0
2016-07-22 11:40:00,14.87,14.9,14.87,14.9,265380.0,14.87,14.9,14.87,14.9,265380.0
2016-07-22 11:45:00,14.9,14.93,14.9,14.92,348330.0,14.9,14.93,14.9,14.92,348330.0
2016-07-22 11:50:00,14.92,14.93,14.91,14.93,270090.0,14.92,14.93,14.91,14.93,270090.0
2016-07-22 11:55:00,14.92,14.93,14.91,14.91,195000.0,14.92,14.93,14.91,14.91,195000.0
2016-07-22 12:00:00,14.92,14.95,14.92,14.95,579105.0,14.92,14.95,14.92,14.95,579105.0
2016-07-22 12:05:00,14.95,14.97,14.94,14.95,335100.0,14.95,14.97,14.94,14.95,335100.0
2016-07-22 12:10:00,14.95,14.95,14.91,14.92,390495.0,14.95,14.95,14.91,14.92,390495.0
2016-07-22 12:15:00,14.92,14.92,14.88,14.89,235590.0,14.92,14.92,14.88,14.89,235590.0
2016-07-22 12:20:00,14.89,14.9,14.86,14.87,282375.0,14.89,14.9,14.86,14.87,282375.0
2016-07-22 12:25:00,14.87,14.88,14.86,14.87,292110.0,14.87,14.88,14.86,14.87,292110.0
2016-07-22 12:30:00,14.86,14.88,14.85,14.86,165750.0,14.86,14.88,14.85,14.86,165750.0
2016-07-22 12:35:00,14.86,14.86,14.83,14.83,383040.0,14.86,14.86,14.83,14.83,383040.0
2016-07-22 12:40:00,14.83,14.85,14.83,14.85,244920.0,14.83,14.85,14.83,14.85,244920.0
2016-07-22 12:45:00,14.85,14.85,14.82,14.83,134610.0,14.85,14.85,14.82,14.83,134610.0
2016-07-22 12:50:00,14.82,14.83,14.81,14.82,223890.0,14.82,14.83,14.81,14.82,223890.0
2016-07-22 12:55:00,14.82,14.82,14.78,14.78,360510.0,14.82,14.82,14.78,14.78,360510.0
2016-07-22 13:00:00,14.78,14.78,14.75,14.76,401970.0,14.78,14.78,14.75,14.76,401970.0
2016-07-22 13:05:00,14.76,14.78,14.76,14.78,207405.0,14.76,14.78,14.76,14.78,207405.0
2016-07-22 13:10:00,14.79,14.82,14.78,14.81,318975.0,14.79,14.82,14.78,14.81,318975.0
2016-07-22 13:15:00,14.81,14.81,14.79,14.79,128955.0,14.81,14.81,14.79,14.79,128955.0
2016-07-22 13:20:00,14.8,14.81,14.79,14.8,234405.0,14.8,14.81,14.79,14.8,234405.0
2016-07-22 13:25:00,14.79,14.81,14.79,14.81,154950.0,14.79,14.81,14.79,14.81,154950.0
2016-07-22 13:30:00,14.81,14.81,14.79,14.8,98865.0,14.81,14.81,14.79,14.8,98865.0
2016-07-22 13:35:00,14.8,14.8,14.78,14.78,153015.0,14.8,14.8,14.78,14.78,153015.0
2016-07-22 13:40:00,14.79,14.79,14.78,14.79,63615.0,14.79,14.79,14.78,14.79,63615.0
2016-07-22 13:45:00,14.79,14.82,14.79,14.82,305190.0,14.79,14.82,14.79,14.82,305190.0
2016-07-22 13:50:00,14.82,14.82,14.8,14.8,97440.0,14.82,14.82,14.8,14.8,97440.0
2016-07-22 13:55:00,14.8,14.8,14.79,14.79,92115.0,14.8,14.8,14.79,14.79,92115.0
2016-07-22 14:00:00,14.79,14.79,14.77,14.77,168855.0,14.79,14.79,14.77,14.77,168855.0
2016-07-22 14:05:00,14.77,14.79,14.77,14.79,90315.0,14.77,14.79,14.77,14.79,90315.0
2016-07-22 14:10:00,14.79,14.8,14.79,14.79,157815.0,14.79,14.8,14.79,14.79,157815.0
2016-07-22 14:15:00,14.79,14.8,14.79,14.79,67125.0,14.79,14.8,14.79,14.79,67125.0
2016-07-22 14:20:00,14.79,14.79,14.78,14.79,125835.0,14.79,14.79,14.78,14.79,125835.0
2016-07-22 14:25:00,14.79,14.8,14.79,14.8,105810.0,14.79,14.8,14.79,14.8,105810.0
2016-07-22 14:30:00,14.8,14.81,14.8,14.8,154335.0,14.8,14.81,14.8,14.8,154335.0
2016-07-22 14:35:00,14.81,14.82,14.8,14.82,156090.0,14.81,14.82,14.8,14.82,156090.0
2016-07-22 14:40:00,14.82,14.82,14.81,14.81,142245.0,14.82,14.82,14.81,14.81,142245.0
2016-07-22 14:45:00,14.8,14.81,14.8,14.8,52950.0,14.8,14.81,14.8,14.8,52950.0
2016-07-22 14:50:00,14.8,14.81,14.8,14.81,96750.0,14.8,14.81,14.8,14.81,96750.0
2016-07-22 14:55:00,14.82,14.83,14.81,14.82,168150.0,14.82,14.83,14.81,14.82,168150.0
2016-07-22 15:00:00,14.82,14.85,14.82,14.84,266400.0,14.82,14.85,14.82,14.84,266400.0
2016-07-22 15:05:00,14.83,14.84,14.82,14.82,169680.0,14.83,14.84,14.82,14.82,169680.0
2016-07-22 15:10:00,14.82,14.85,14.82,14.84,249780.0,14.82,14.85,14.82,14.84,249780.0
2016-07-22 15:15:00,14.84,14.84,14.83,14.84,137445.0,14.84,14.84,14.83,14.84,137445.0
2016-07-22 15:20:00,14.84,14.87,14.84,14.87,247695.0,14.84,14.87,14.84,14.87,247695.0
2016-07-22 15:25:00,14.86,14.89,14.86,14.88,440910.0,14.86,14.89,14.86,14.88,440910.0
2016-07-22 15:30:00,14.88,14.88,14.85,14.86,348420.0,14.88,14.88,14.85,14.86,348420.0
2016-07-22 15:35:00,14.86,14.87,14.86,14.87,258375.0,14.86,14.87,14.86,14.87,258375.0
2016-07-22 15:40:00,14.86,14.86,14.85,14.86,331635.0,14.86,14.86,14.85,14.86,331635.0
2016-07-22 15:45:00,14.85,14.86,14.83,14.83,386460.0,14.85,14.86,14.83,14.83,386460.0
2016-07-22 15:50:00,14.84,14.84,14.83,14.83,510780.0,14.84,14.84,14.83,14.83,510780.0
2016-07-22 15:55:00,14.83,14.83,14.8,14.82,1520955.0,14.83,14.83,14.8,14.82,1520955.0
2016-07-25 09:30:00,14.82,14.93,14.76,14.93,2018115.0,14.82,14.93,14.76,14.93,2018115.0
2016-07-25 09:35:00,14.93,15.03,14.89,15.0,2394780.0,14.93,15.03,14.89,15.0,2394780.0
2016-07-25 09:40:00,15.01,15.12,14.98,15.12,1665315.0,15.01,15.12,14.98,15.12,1665315.0
2016-07-25 09:45:00,15.11,15.18,15.07,15.16,2183130.0,15.11,15.18,15.07,15.16,2183130.0
2016-07-25 09:50:00,15.16,15.2,15.14,15.17,1453920.0,15.16,15.2,15.14,15.17,1453920.0
2016-07-25 09:55:00,15.17,15.18,15.04,15.09,2351760.0,15.17,15.18,15.04,15.09,2351760.0
2016-07-25 10:00:00,15.09,15.14,15.08,15.12,929490.0,15.09,15.14,15.08,15.12,929490.0
2016-07-25 10:05:00,15.12,15.2,15.12,15.18,1075095.0,15.12,15.2,15.12,15.18,1075095.0
2016-07-25 10:10:00,15.18,15.2,15.11,15.12,1546350.0,15.18,15.2,15.11,15.12,1546350.0
2016-07-25 10:15:00,15.11,15.16,15.09,15.16,1096365.0,15.11,15.16,15.09,15.16,1096365.0
2016-07-25 10:20:00,15.15,15.2,15.15,15.2,1019190.0,15.15,15.2,15.15,15.2,1019190.0
2016-07-25 10:25:00,15.2,15.2,15.15,15.19,901605.0,15.2,15.2,15.15,15.19,901605.0
2016-07-25 10:30:00,15.18,15.23,15.17,15.21,1316745.0,15.18,15.23,15.17,15.21,1316745.0
2016-07-25 10:35:00,15.21,15.24,15.2,15.24,962820.0,15.21,15.24,15.2,15.24,962820.0
2016-07-25 10:40:00,15.23,15.25,15.2,15.25,880770.0,15.23,15.25,15.2,15.25,880770.0
2016-07-25 10:45:00,15.25,15.27,15.23,15.26,1244070.0,15.25,15.27,15.23,15.26,1244070.0
2016-07-25 10:50:00,15.26,15.3,15.24,15.29,1031025.0,15.26,15.3,15.24,15.29,1031025.0
2016-07-25 10:55:00,15.3,15.3,15.25,15.27,888825.0,15.3,15.3,15.25,15.27,888825.0
2016-07-25 11:00:00,15.27,15.28,15.23,15.27,1369395.0,15.27,15.28,15.23,15.27,1369395.0
2016-07-25 11:05:00,15.27,15.28,15.24,15.26,624285.0,15.27,15.28,15.24,15.26,624285.0
2016-07-25 11:10:00,15.26,15.27,15.25,15.27,730890.0,15.26,15.27,15.25,15.27,730890.0
2016-07-25 11:15:00,15.27,15.29,15.27,15.29,597960.0,15.27,15.29,15.27,15.29,597960.0
2016-07-25 11:20:00,15.29,15.29,15.26,15.27,671535.0,15.29,15.29,15.26,15.27,671535.0
2016-07-25 11:25:00,15.27,15.27,15.24,15.25,569100.0,15.27,15.27,15.24,15.25,569100.0
2016-07-25 11:30:00,15.25,15.25,15.22,15.24,781605.0,15.25,15.25,15.22,15.24,781605.0
2016-07-25 11:35:00,15.24,15.26,15.23,15.23,489525.0,15.24,15.26,15.23,15.23,489525.0
2016-07-25 11:40:00,15.23,15.23,15.2,15.2,828705.0,15.23,15.23,15.2,15.2,828705.0
2016-07-25 11:45:00,15.2,15.21,15.17,15.18,661110.0,15.2,15.21,15.17,15.18,661110.0
2016-07-25 11:50:00,15.18,15.2,15.17,15.17,434040.0,15.18,15.2,15.17,15.17,434040.0
2016-07-25 11:55:00,15.18,15.18,15.17,15.17,296730.0,15.18,15.18,15.17,15.17,296730.0
2016-07-25 12:00:00,15.17,15.19,15.17,15.18,212550.0,15.17,15.19,15.17,15.18,212550.0
2016-07-25 12:05:00,15.18,15.19,15.16,15.16,350835.0,15.18,15.19,15.16,15.16,350835.0
2016-07-25 12:10:00,15.16,15.17,15.13,15.13,339195.0,15.16,15.17,15.13,15.13,339195.0
2016-07-25 12:15:00,15.13,15.13,15.1,15.1,483435.0,15.13,15.13,15.1,15.1,483435.0
2016-07-25 12:20:00,15.1,15.11,15.08,15.09,495270.0,15.1,15.11,15.08,15.09,495270.0
2016-07-25 12:25:00,15.09,15.11,15.08,15.1,256785.0,15.09,15.11,15.08,15.1,256785.0
2016-07-25 12:30:00,15.1,15.14,15.1,15.13,484140.0,15.1,15.14,15.1,15.13,484140.0
2016-07-25 12:35:00,15.14,15.16,15.14,15.15,293475.0,15.14,15.16,15.14,15.15,293475.0
2016-07-25 12:40:00,15.15,15.16,15.14,15.15,328875.0,15.15,15.16,15.14,15.15,328875.0
2016-07-25 12:45:00,15.15,15.18,15.15,15.17,246945.0,15.15,15.18,15.15,15.17,246945.0
2016-07-25 12:50:00,15.17,15.17,15.14,15.16,398445.0,15.17,15.17,15.14,15.16,398445.0
2016-07-25 12:55:00,15.16,15.19,15.16,15.18,366105.0,15.16,15.19,15.16,15.18,366105.0
2016-07-25 13:00:00,15.18,15.19,15.18,15.18,239625.0,15.18,15.19,15.18,15.18,239625.0
2016-07-25 13:05:00,15.18,15.2,15.18,15.19,402660.0,15.18,15.2,15.18,15.19,402660.0
2016-07-25 13:10:00,15.19,15.19,15.18,15.18,342450.0,15.19,15.19,15.18,15.18,342450.0
2016-07-25 13:15:00,15.18,15.2,15.18,15.19,506715.0,15.18,15.2,15.18,15.19,506715.0
2016-07-25 13:20:00,15.19,15.21,15.18,15.2,202200.0,15.19,15.21,15.18,15.2,202200.0
2016-07-25 13:25:00,15.2,15.23,15.19,15.21,429435.0,15.2,15.23,15.19,15.21,429435.0
2016-07-25 13:30:00,15.21,15.23,15.21,15.23,180480.0,15.21,15.23,15.21,15.23,180480.0
2016-07-25 13:35:00,15.23,15.25,15.23,15.25,447150.0,15.23,15.25,15.23,15.25,447150.0
2016-07-25 13:40:00,15.26,15.27,15.23,15.26,350265.0,15.26,15.27,15.23,15.26,350265.0
2016-07-25 13:45:00,15.27,15.27,15.26,15.26,601395.0,15.27,15.27,15.26,15.26,601395.0
2016-07-25 13:50:00,15.26,15.27,15.25,15.26,184440.0,15.26,15.27,15.25,15.26,184440.0
2016-07-25 13:55:00,15.26,15.28,15.26,15.28,270360.0,15.26,15.28,15.26,15.28,270360.0
2016-07-25 14:00:00,15.27,15.32,15.27,15.32,815070.0,15.27,15.32,15.27,15.32,815070.0
2016-07-25 14:05:00,15.32,15.36,15.32,15.35,1997865.0,15.32,15.36,15.32,15.35,1997865.0
2016-07-25 14:10:00,15.36,15.37,15.35,15.36,723225.0,15.36,15.37,15.35,15.36,723225.0
2016-07-25 14:15:00,15.36,15.37,15.35,15.36,433860.0,15.36,15.37,15.35,15.36,433860.0
2016-07-25 14:20:00,15.36,15.4,15.35,15.39,755295.0,15.36,15.4,15.35,15.39,755295.0
2016-07-25 14:25:00,15.39,15.4,15.34,15.35,593190.0,15.39,15.4,15.34,15.35,593190.0
2016-07-25 14:30:00,15.35,15.38,15.35,15.37,335370.0,15.35,15.38,15.35,15.37,335370.0
2016-07-25 14:35:00,15.38,15.4,15.37,15.39,561705.0,15.38,15.4,15.37,15.39,561705.0
2016-07-25 14:40:00,15.39,15.41,15.37,15.38,610620.0,15.39,15.41,15.37,15.38,610620.0
2016-07-25 14:45:00,15.38,15.41,15.37,15.4,422400.0,15.38,15.41,15.37,15.4,422400.0
2016-07-25 14:50:00,15.4,15.43,15.4,15.41,400005.0,15.4,15.43,15.4,15.41,400005.0
2016-07-25 14:55:00,15.4,15.41,15.38,15.39,444375.0,15.4,15.41,15.38,15.39,444375.0
2016-07-25 15:00:00,15.39,15.39,15.38,15.39,427455.0,15.39,15.39,15.38,15.39,427455.0
2016-07-25 15:05:00,15.39,15.39,15.36,15.37,408795.0,15.39,15.39,15.36,15.37,408795.0
2016-07-25 15:10:00,15.37,15.38,15.37,15.37,249885.0,15.37,15.38,15.37,15.37,249885.0
2016-07-25 15:15:00,15.36,15.39,15.35,15.38,525540.0,15.36,15.39,15.35,15.38,525540.0
2016-07-25 15:20:00,15.39,15.4,15.37,15.39,351840.0,15.39,15.4,15.37,15.39,351840.0
2016-07-25 15:25:00,15.38,15.39,15.38,15.38,298200.0,15.38,15.39,15.38,15.38,298200.0
2016-07-25 15:30:00,15.39,15.39,15.34,15.34,495360.0,15.39,15.39,15.34,15.34,495360.0
2016-07-25 15:35:00,15.35,15.35,15.32,15.33,690945.0,15.35,15.35,15.32,15.33,690945.0
2016-07-25 15:40:00,15.33,15.34,15.31,15.34,692850.0,15.33,15.34,15.31,15.34,692850.0
2016-07-25 15:45:00,15.34,15.37,15.33,15.35,661755.0,15.34,15.37,15.33,15.35,661755.0
2016-07-25 15:50:00,15.34,15.35,15.33,15.34,936135.0,15.34,15.35,15.33,15.34,936135.0
2016-07-25 15:55:00,15.34,15.34,15.33,15.34,1602150.0,15.34,15.34,15.33,15.34,1602150.0
2016-07-26 09:30:00,15.18,15.2,15.11,15.15,3190050.0,15.18,15.2,15.11,15.15,3190050.0
2016-07-26 09:35:00,15.15,15.17,15.11,15.13,853965.0,15.15,15.17,15.11,15.13,853965.0
2016-07-26 09:40:00,15.12,15.25,15.11,15.24,1564620.0,15.12,15.25,15.11,15.24,1564620.0
2016-07-26 09:45:00,15.25,15.26,15.17,15.2,1074180.0,15.25,15.26,15.17,15.2,1074180.0
2016-07-26 09:50:00,15.21,15.21,15.02,15.1,1888860.0,15.21,15.21,15.02,15.1,1888860.0
2016-07-26 09:55:00,15.09,15.13,15.09,15.1,745260.0,15.09,15.13,15.09,15.1,745260.0
2016-07-26 10:00:00,15.11,15.14,15.08,15.08,568575.0,15.11,15.14,15.08,15.08,568575.0
2016-07-26 10:05:00,15.08,15.1,15.06,15.07,647250.0,15.08,15.1,15.06,15.07,647250.0
2016-07-26 10:10:00,15.07,15.09,15.07,15.08,521175.0,15.07,15.09,15.07,15.08,521175.0
2016-07-26 10:15:00,15.07,15.08,15.06,15.06,620760.0,15.07,15.08,15.06,15.06,620760.0
2016-07-26 10:20:00,15.06,15.07,15.04,15.06,583650.0,15.06,15.07,15.04,15.06,583650.0
2016-07-26 10:25:00,15.06,15.07,15.05,15.06,266745.0,15.06,15.07,15.05,15.06,266745.0
2016-07-26 10:30:00,15.06,15.09,15.06,15.09,758655.0,15.06,15.09,15.06,15.09,758655.0
2016-07-26 10:35:00,15.09,15.12,15.07,15.07,614145.0,15.09,15.12,15.07,15.07,614145.0
2016-07-26 10:40:00,15.07,15.09,15.07,15.08,417840.0,15.07,15.09,15.07,15.08,417840.0
2016-07-26 10:45:00,15.08,15.09,15.08,15.08,265005.0,15.08,15.09,15.08,15.08,265005.0
2016-07-26 10:50:00,15.09,15.1,15.04,15.05,466740.0,15.09,15.1,15.04,15.05,466740.0
2016-07-26 10:55:00,15.06,15.07,15.02,15.04,905820.0,15.06,15.07,15.02,15.04,905820.0
2016-07-26 11:00:00,15.04,15.11,15.04,15.1,576720.0,15.04,15.11,15.04,15.1,576720.0
2016-07-26 11:05:00,15.09,15.14,15.08,15.12,814845.0,15.09,15.14,15.08,15.12,814845.0
2016-07-26 11:10:00,15.12,15.14,15.09,15.14,509835.0,15.12,15.14,15.09,15.14,509835.0
2016-07-26 11:15:00,15.13,15.19,15.13,15.17,1041735.0,15.13,15.19,15.13,15.17,1041735.0
2016-07-26 11:20:00,15.18,15.2,15.16,15.19,397155.0,15.18,15.2,15.16,15.19,397155.0
2016-07-26 11:25:00,15.19,15.21,15.17,15.2,645885.0,15.19,15.21,15.17,15.2,645885.0
2016-07-26 11:30:00,15.2,15.2,15.18,15.2,144480.0,15.2,15.2,15.18,15.2,144480.0
2016-07-26 11:35:00,15.2,15.23,15.2,15.22,273390.0,15.2,15.23,15.2,15.22,273390.0
2016-07-26 11:40:00,15.21,15.23,15.19,15.19,478530.0,15.21,15.23,15.19,15.19,478530.0
2016-07-26 11:45:00,15.19,15.22,15.18,15.22,168780.0,15.19,15.22,15.18,15.22,168780.0
2016-07-26 11:50:00,15.22,15.24,15.19,15.21,723210.0,15.22,15.24,15.19,15.21,723210.0
2016-07-26 11:55:00,15.21,15.23,15.2,15.23,173775.0,15.21,15.23,15.2,15.23,173775.0
2016-07-26 12:00:00,15.23,15.23,15.2,15.21,431535.0,15.23,15.23,15.2,15.21,431535.0
2016-07-26 12:05:00,15.21,15.22,15.19,15.2,266760.0,15.21,15.22,15.19,15.2,266760.0
2016-07-26 12:10:00,15.21,15.21,15.17,15.18,357915.0,15.21,15.21,15.17,15.18,357915.0
2016-07-26 12:15:00,15.18,15.21,15.18,15.19,366615.0,15.18,15.21,15.18,15.19,366615.0
2016-07-26 12:20:00,15.18,15.21,15.17,15.21,316200.0,15.18,15.21,15.17,15.21,316200.0
2016-07-26 12:25:00,15.2,15.21,15.18,15.18,253890.0,15.2,15.21,15.18,15.18,253890.0
2016-07-26 12:30:00,15.18,15.2,15.18,15.18,118050.0,15.18,15.2,15.18,15.18,118050.0
2016-07-26 12:35:00,15.18,15.19,15.17,15.18,199050.0,15.18,15.19,15.17,15.18,199050.0
2016-07-26 12:40:00,15.18,15.2,15.17,15.2,120435.0,15.18,15.2,15.17,15.2,120435.0
2016-07-26 12:45:00,15.2,15.22,15.2,15.22,341520.0,15.2,15.22,15.2,15.22,341520.0
2016-07-26 12:50:00,15.22,15.22,15.19,15.19,189255.0,15.22,15.22,15.19,15.19,189255.0
2016-07-26 12:55:00,15.19,15.2,15.17,15.17,121770.0,15.19,15.2,15.17,15.17,121770.0
2016-07-26 13:00:00,15.19,15.2,15.18,15.19,301710.0,15.19,15.2,15.18,15.19,301710.0
2016-07-26 13:05:00,15.2,15.2,15.18,15.19,111825.0,15.2,15.2,15.18,15.19,111825.0
2016-07-26 13:10:00,15.19,15.21,15.19,15.2,156555.0,15.19,15.21,15.19,15.2,156555.0
2016-07-26 13:15:00,15.2,15.21,15.19,15.2,156810.0,15.2,15.21,15.19,15.2,156810.0
2016-07-26 13:20:00,15.2,15.2,15.17,15.17,288855.0,15.2,15.2,15.17,15.17,288855.0
2016-07-26 13:25:00,15.17,15.18,15.15,15.17,517830.0,15.17,15.18,15.15,15.17,517830.0
2016-07-26 13:30:00,15.17,15.19,15.16,15.17,357885.0,15.17,15.19,15.16,15.17,357885.0
2016-07-26 13:35:00,15.18,15.2,15.17,15.19,127860.0,15.18,15.2,15.17,15.19,127860.0
2016-07-26 13:40:00,15.19,15.19,15.17,15.18,146595.0,15.19,15.19,15.17,15.18,146595.0
2016-07-26 13:45:00,15.18,15.2,15.18,15.19,200265.0,15.18,15.2,15.18,15.19,200265.0
2016-07-26 13:50:00,15.2,15.2,15.19,15.2,260175.0,15.2,15.2,15.19,15.2,260175.0
2016-07-26 13:55:00,15.2,15.23,15.19,15.23,502485.0,15.2,15.23,15.19,15.23,502485.0
2016-07-26 14:00:00,15.23,15.25,15.23,15.24,414660.0,15.23,15.25,15.23,15.24,414660.0
2016-07-26 14:05:00,15.23,15.24,15.19,15.19,187665.0,15.23,15.24,15.19,15.19,187665.0
2016-07-26 14:10:00,15.2,15.21,15.2,15.2,193710.0,15.2,15.21,15.2,15.2,193710.0
2016-07-26 14:15:00,15.2,15.2,15.19,15.2,37770.0,15.2,15.2,15.19,15.2,37770.0
2016-07-26 14:20:00,15.2,15.21,15.19,15.21,469605.0,15.2,15.21,15.19,15.21,469605.0
2016-07-26 14:25:00,15.21,15.23,15.2,15.22,94005.0,15.21,15.23,15.2,15.22,94005.0
2016-07-26 14:30:00,15.22,15.23,15.21,15.21,418725.0,15.22,15.23,15.21,15.21,418725.0
2016-07-26 14:35:00,15.21,15.23,15.21,15.22,299265.0,15.21,15.23,15.21,15.22,299265.0
2016-07-26 14:40:00,15.22,15.23,15.21,15.22,191460.0,15.22,15.23,15.21,15.22,191460.0
2016-07-26 14:45:00,15.22,15.22,15.2,15.21,186225.0,15.22,15.22,15.2,15.21,186225.0
2016-07-26 14:50:00,15.21,15.27,15.21,15.26,407805.0,15.21,15.27,15.21,15.26,407805.0
2016-07-26 14:55:00,15.26,15.29,15.25,15.27,618705.0,15.26,15.29,15.25,15.27,618705.0
2016-07-26 15:00:00,15.28,15.32,15.27,15.32,956970.0,15.28,15.32,15.27,15.32,956970.0
2016-07-26 15:05:00,15.32,15.33,15.3,15.32,301620.0,15.32,15.33,15.3,15.32,301620.0
2016-07-26 15:10:00,15.32,15.32,15.31,15.31,389745.0,15.32,15.32,15.31,15.31,389745.0
2016-07-26 15:15:00,15.32,15.32,15.27,15.29,328095.0,15.32,15.32,15.27,15.29,328095.0
2016-07-26 15:20:00,15.29,15.29,15.26,15.26,462885.0,15.29,15.29,15.26,15.26,462885.0
2016-07-26 15:25:00,15.26,15.28,15.26,15.28,249900.0,15.26,15.28,15.26,15.28,249900.0
2016-07-26 15:30:00,15.28,15.32,15.27,15.32,482985.0,15.28,15.32,15.27,15.32,482985.0
2016-07-26 15:35:00,15.32,15.33,15.29,15.32,518475.0,15.32,15.33,15.29,15.32,518475.0
2016-07-26 15:40:00,15.33,15.33,15.31,15.33,644280.0,15.33,15.33,15.31,15.33,644280.0
2016-07-26 15:45:00,15.33,15.33,15.3,15.31,421110.0,15.33,15.33,15.3,15.31,421110.0
2016-07-26 15:50:00,15.31,15.31,15.29,15.3,604110.0,15.31,15.31,15.29,15.3,604110.0
2016-07-26 15:55:00,15.3,15.3,15.28,15.29,1027410.0,15.3,15.3,15.28,15.29,1027410.0
2016-07-27 09:30:00,15.29,15.32,15.26,15.28,1317090.0,15.29,15.32,15.26,15.28,1317090.0
2016-07-27 09:35:00,15.27,15.28,15.19,15.22,860370.0,15.27,15.28,15.19,15.22,860370.0
2016-07-27 09:40:00,15.23,15.23,15.14,15.15,1083510.0,15.23,15.23,15.14,15.15,1083510.0
2016-07-27 09:45:00,15.15,15.2,15.13,15.18,931020.0,15.15,15.2,15.13,15.18,931020.0
2016-07-27 09:50:00,15.19,15.33,15.19,15.32,1281120.0,15.19,15.33,15.19,15.32,1281120.0
2016-07-27 09:55:00,15.33,15.56,15.32,15.51,3381180.0,15.33,15.56,15.32,15.51,3381180.0
2016-07-27 10:00:00,15.52,15.52,15.45,15.47,1190970.0,15.52,15.52,15.45,15.47,1190970.0
2016-07-27 10:05:00,15.48,15.53,15.47,15.51,1285005.0,15.48,15.53,15.47,15.51,1285005.0
2016-07-27 10:10:00,15.51,15.53,15.49,15.52,804345.0,15.51,15.53,15.49,15.52,804345.0
2016-07-27 10:15:00,15.52,15.52,15.47,15.47,761835.0,15.52,15.52,15.47,15.47,761835.0
2016-07-27 10:20:00,15.48,15.48,15.41,15.41,849795.0,15.48,15.48,15.41,15.41,849795.0
2016-07-27 10:25:00,15.41,15.45,15.4,15.44,538680.0,15.41,15.45,15.4,15.44,538680.0
2016-07-27 10:30:00,15.43,15.43,15.36,15.36,505410.0,15.43,15.43,15.36,15.36,505410.0
2016-07-27 10:35:00,15.36,15.46,15.36,15.45,610275.0,15.36,15.46,15.36,15.45,610275.0
2016-07-27 10:40:00,15.45,15.45,15.37,15.37,526845.0,15.45,15.45,15.37,15.37,526845.0
2016-07-27 10:45:00,15.37,15.4,15.36,15.39,334860.0,15.37,15.4,15.36,15.39,334860.0
2016-07-27 10:50:00,15.39,15.44,15.38,15.42,694800.0,15.39,15.44,15.38,15.42,694800.0
2016-07-27 10:55:00,15.43,15.47,15.42,15.45,405315.0,15.43,15.47,15.42,15.45,405315.0
2016-07-27 11:00:00,15.46,15.46,15.43,15.45,340890.0,15.46,15.46,15.43,15.45,340890.0
2016-07-27 11:05:00,15.44,15.45,15.42,15.42,194625.0,15.44,15.45,15.42,15.42,194625.0
2016-07-27 11:10:00,15.43,15.45,15.41,15.41,364170.0,15.43,15.45,15.41,15.41,364170.0
2016-07-27 11:15:00,15.41,15.43,15.39,15.39,664500.0,15.41,15.43,15.39,15.39,664500.0
2016-07-27 11:20:00,15.39,15.4,15.34,15.36,699405.0,15.39,15.4,15.34,15.36,699405.0
2016-07-27 11:25:00,15.35,15.38,15.35,15.37,582285.0,15.35,15.38,15.35,15.37,582285.0
2016-07-27 11:30:00,15.38,15.39,15.35,15.36,315480.0,15.38,15.39,15.35,15.36,315480.0
2016-07-27 11:35:00,15.36,15.37,15.23,15.24,1291710.0,15.36,15.37,15.23,15.24,1291710.0
2016-07-27 11:40:00,15.24,15.27,15.24,15.25,358800.0,15.24,15.27,15.24,15.25,358800.0
2016-07-27 11:45:00,15.25,15.29,15.24,15.29,279120.0,15.25,15.29,15.24,15.29,279120.0
2016-07-27 11:50:00,15.3,15.3,15.27,15.27,326430.0,15.3,15.3,15.27,15.27,326430.0
2016-07-27 11:55:00,15.28,15.28,15.25,15.26,160290.0,15.28,15.28,15.25,15.26,160290.0
2016-07-27 12:00:00,15.26,15.3,15.24,15.28,257625.0,15.26,15.3,15.24,15.28,257625.0
2016-07-27 12:05:00,15.28,15.29,15.25,15.25,173385.0,15.28,15.29,15.25,15.25,173385.0
2016-07-27 12:10:00,15.25,15.27,15.23,15.27,228015.0,15.25,15.27,15.23,15.27,228015.0
2016-07-27 12:15:00,15.27,15.29,15.26,15.28,141570.0,15.27,15.29,15.26,15.28,141570.0
2016-07-27 12:20:00,15.28,15.28,15.25,15.25,161445.0,15.28,15.28,15.25,15.25,161445.0
2016-07-27 12:25:00,15.25,15.28,15.25,15.27,91485.0,15.25,15.28,15.25,15.27,91485.0
2016-07-27 12:30:00,15.28,15.28,15.27,15.27,101160.0,15.28,15.28,15.27,15.27,101160.0
2016-07-27 12:35:00,15.28,15.28,15.26,15.27,132345.0,15.28,15.28,15.26,15.27,132345.0
2016-07-27 12:40:00,15.28,15.28,15.26,15.26,78810.0,15.28,15.28,15.26,15.26,78810.0
2016-07-27 12:45:00,15.26,15.3,15.26,15.28,185685.0,15.26,15.3,15.26,15.28,185685.0
2016-07-27 12:50:00,15.28,15.28,15.26,15.26,123525.0,15.28,15.28,15.26,15.26,123525.0
2016-07-27 12:55:00,15.27,15.28,15.27,15.28,105930.0,15.27,15.28,15.27,15.28,105930.0
2016-07-27 13:00:00,15.27,15.28,15.26,15.27,66285.0,15.27,15.28,15.26,15.27,66285.0
2016-07-27 13:05:00,15.27,15.31,15.27,15.29,302610.0,15.27,15.31,15.27,15.29,302610.0
2016-07-27 13:10:00,15.29,15.29,15.27,15.28,68955.0,15.29,15.29,15.27,15.28,68955.0
2016-07-27 13:15:00,15.28,15.29,15.28,15.28,43500.0,15.28,15.29,15.28,15.28,43500.0
2016-07-27 13:20:00,15.28,15.28,15.25,15.26,121500.0,15.28,15.28,15.25,15.26,121500.0
2016-07-27 13:25:00,15.26,15.27,15.25,15.25,79155.0,15.26,15.27,15.25,15.25,79155.0
2016-07-27 13:30:00,15.25,15.26,15.24,15.25,166005.0,15.25,15.26,15.24,15.25,166005.0
2016-07-27 13:35:00,15.25,15.27,15.25,15.26,135000.0,15.25,15.27,15.25,15.26,135000.0
2016-07-27 13:40:00,15.26,15.28,15.26,15.27,122850.0,15.26,15.28,15.26,15.27,122850.0
2016-07-27 13:45:00,15.26,15.3,15.25,15.29,259065.0,15.26,15.3,15.25,15.29,259065.0
2016-07-27 13:50:00,15.29,15.29,15.26,15.27,135300.0,15.29,15.29,15.26,15.27,135300.0
2016-07-27 13:55:00,15.26,15.27,15.26,15.26,122610.0,15.26,15.27,15.26,15.26,122610.0
2016-07-27 14:00:00,15.26,15.28,15.21,15.28,370185.0,15.26,15.28,15.21,15.28,370185.0
2016-07-27 14:05:00,15.28,15.29,15.26,15.28,302745.0,15.28,15.29,15.26,15.28,302745.0
2016-07-27 14:10:00,15.28,15.29,15.24,15.28,186000.0,15.28,15.29,15.24,15.28,186000.0
2016-07-27 14:15:00,15.28,15.35,15.28,15.32,548805.0,15.28,15.35,15.28,15.32,548805.0
2016-07-27 14:20:00,15.31,15.35,15.31,15.34,342465.0,15.31,15.35,15.31,15.34,342465.0
2016-07-27 14:25:00,15.33,15.34,15.31,15.32,377685.0,15.33,15.34,15.31,15.32,377685.0
2016-07-27 14:30:00,15.32,15.34,15.31,15.32,489735.0,15.32,15.34,15.31,15.32,489735.0
2016-07-27 14:35:00,15.32,15.33,15.28,15.3,607920.0,15.32,15.33,15.28,15.3,607920.0
2016-07-27 14:40:00,15.3,15.32,15.28,15.29,453810.0,15.3,15.32,15.28,15.29,453810.0
2016-07-27 14:45:00,15.3,15.31,15.29,15.3,258750.0,15.3,15.31,15.29,15.3,258750.0
2016-07-27 14:50:00,15.3,15.31,15.29,15.3,214725.0,15.3,15.31,15.29,15.3,214725.0
2016-07-27 14:55:00,15.3,15.3,15.28,15.29,76680.0,15.3,15.3,15.28,15.29,76680.0
2016-07-27 15:00:00,15.29,15.3,15.29,15.3,81765.0,15.29,15.3,15.29,15.3,81765.0
2016-07-27 15:05:00,15.3,15.31,15.29,15.3,188160.0,15.3,15.31,15.29,15.3,188160.0
2016-07-27 15:10:00,15.3,15.3,15.28,15.29,156495.0,15.3,15.3,15.28,15.29,156495.0
2016-07-27 15:15:00,15.29,15.31,15.29,15.29,220830.0,15.29,15.31,15.29,15.29,220830.0
2016-07-27 15:20:00,15.29,15.29,15.26,15.28,364665.0,15.29,15.29,15.26,15.28,364665.0
2016-07-27 15:25:00,15.27,15.29,15.26,15.29,169965.0,15.27,15.29,15.26,15.29,169965.0
2016-07-27 15:30:00,15.29,15.29,15.27,15.28,219660.0,15.29,15.29,15.27,15.28,219660.0
2016-07-27 15:35:00,15.28,15.3,15.28,15.29,179700.0,15.28,15.3,15.28,15.29,179700.0
2016-07-27 15:40:00,15.29,15.3,15.27,15.27,290325.0,15.29,15.3,15.27,15.27,290325.0
2016-07-27 15:45:00,15.28,15.28,15.21,15.22,654195.0,15.28,15.28,15.21,15.22,654195.0
2016-07-27 15:50:00,15.23,15.25,15.23,15.23,512280.0,15.23,15.25,15.23,15.23,512280.0
2016-07-27 15:55:00,15.23,15.24,15.22,15.23,1084245.0,15.23,15.24,15.22,15.23,1084245.0
2016-07-28 09:30:00,15.2,15.22,15.11,15.16,1569285.0,15.2,15.22,15.11,15.16,1569285.0
2016-07-28 09:35:00,15.17,15.2,15.12,15.13,711915.0,15.17,15.2,15.12,15.13,711915.0
2016-07-28 09:40:00,15.12,15.17,15.11,15.14,370920.0,15.12,15.17,15.11,15.14,370920.0
2016-07-28 09:45:00,15.14,15.26,15.14,15.26,785160.0,15.14,15.26,15.14,15.26,785160.0
2016-07-28 09:50:00,15.25,15.33,15.23,15.29,1047765.0,15.25,15.33,15.23,15.29,1047765.0
2016-07-28 09:55:00,15.29,15.29,15.18,15.18,851205.0,15.29,15.29,15.18,15.18,851205.0
2016-07-28 10:00:00,15.17,15.22,15.15,15.15,415155.0,15.17,15.22,15.15,15.15,415155.0
2016-07-28 10:05:00,15.16,15.21,15.13,15.18,425265.0,15.16,15.21,15.13,15.18,425265.0
2016-07-28 10:10:00,15.19,15.21,15.16,15.16,369930.0,15.19,15.21,15.16,15.16,369930.0
2016-07-28 10:15:00,15.16,15.18,15.15,15.16,339855.0,15.16,15.18,15.15,15.16,339855.0
2016-07-28 10:20:00,15.16,15.19,15.16,15.17,245820.0,15.16,15.19,15.16,15.17,245820.0
2016-07-28 10:25:00,15.17,15.24,15.17,15.23,563550.0,15.17,15.24,15.17,15.23,563550.0
2016-07-28 10:30:00,15.23,15.25,15.22,15.25,411375.0,15.23,15.25,15.22,15.25,411375.0
2016-07-28 10:35:00,15.25,15.25,15.2,15.2,712230.0,15.25,15.25,15.2,15.2,712230.0
2016-07-28 10:40:00,15.21,15.22,15.19,15.2,259305.0,15.21,15.22,15.19,15.2,259305.0
2016-07-28 10:45:00,15.21,15.22,15.2,15.2,327030.0,15.21,15.22,15.2,15.2,327030.0
2016-07-28 10:50:00,15.21,15.21,15.19,15.21,197490.0,15.21,15.21,15.19,15.21,197490.0
2016-07-28 10:55:00,15.2,15.21,15.19,15.2,193605.0,15.2,15.21,15.19,15.2,193605.0
2016-07-28 11:00:00,15.19,15.21,15.19,15.2,176325.0,15.19,15.21,15.19,15.2,176325.0
2016-07-28 11:05:00,15.2,15.21,15.19,15.2,477015.0,15.2,15.21,15.19,15.2,477015.0
2016-07-28 11:10:00,15.2,15.21,15.19,15.2,159240.0,15.2,15.21,15.19,15.2,159240.0
2016-07-28 11:15:00,15.2,15.22,15.2,15.21,396690.0,15.2,15.22,15.2,15.21,396690.0
2016-07-28 11:20:00,15.2,15.22,15.2,15.22,265485.0,15.2,15.22,15.2,15.22,265485.0
2016-07-28 11:25:00,15.22,15.23,15.21,15.22,229500.0,15.22,15.23,15.21,15.22,229500.0
2016-07-28 11:30:00,15.22,15.22,15.2,15.21,231000.0,15.22,15.22,15.2,15.21,231000.0
2016-07-28 11:35:00,15.21,15.24,15.21,15.23,114870.0,15.21,15.24,15.21,15.23,114870.0
2016-07-28 11:40:00,15.23,15.25,15.23,15.25,148455.0,15.23,15.25,15.23,15.25,148455.0
2016-07-28 11:45:00,15.25,15.27,15.25,15.25,169515.0,15.25,15.27,15.25,15.25,169515.0
2016-07-28 11:50:00,15.24,15.25,15.24,15.24,185790.0,15.24,15.25,15.24,15.24,185790.0
2016-07-28 11:55:00,15.24,15.24,15.21,15.22,137460.0,15.24,15.24,15.21,15.22,137460.0
2016-07-28 12:00:00,15.22,15.23,15.22,15.23,117390.0,15.22,15.23,15.22,15.23,117390.0
2016-07-28 12:05:00,15.23,15.24,15.23,15.24,207510.0,15.23,15.24,15.23,15.24,207510.0
2016-07-28 12:10:00,15.24,15.25,15.23,15.23,144870.0,15.24,15.25,15.23,15.23,144870.0
2016-07-28 12:15:00,15.23,15.25,15.23,15.24,69510.0,15.23,15.25,15.23,15.24,69510.0
2016-07-28 12:20:00,15.24,15.24,15.23,15.23,164640.0,15.24,15.24,15.23,15.23,164640.0
2016-07-28 12:25:00,15.23,15.25,15.23,15.24,162075.0,15.23,15.25,15.23,15.24,162075.0
2016-07-28 12:30:00,15.25,15.25,15.24,15.24,42825.0,15.25,15.25,15.24,15.24,42825.0
2016-07-28 12:35:00,15.24,15.25,15.24,15.25,143745.0,15.24,15.25,15.24,15.25,143745.0
2016-07-28 12:40:00,15.25,15.26,15.24,15.25,128280.0,15.25,15.26,15.24,15.25,128280.0
2016-07-28 12:45:00,15.25,15.28,15.25,15.28,381120.0,15.25,15.28,15.25,15.28,381120.0
2016-07-28 12:50:00,15.28,15.28,15.25,15.25,192195.0,15.28,15.28,15.25,15.25,192195.0
2016-07-28 12:55:00,15.25,15.26,15.22,15.22,530490.0,15.25,15.26,15.22,15.22,530490.0
2016-07-28 13:00:00,15.22,15.26,15.21,15.25,777765.0,15.22,15.26,15.21,15.25,777765.0
2016-07-28 13:05:00,15.24,15.26,15.24,15.26,209100.0,15.24,15.26,15.24,15.26,209100.0
2016-07-28 13:10:00,15.26,15.3,15.26,15.29,322725.0,15.26,15.3,15.26,15.29,322725.0
2016-07-28 13:15:00,15.28,15.3,15.27,15.3,178200.0,15.28,15.3,15.27,15.3,178200.0
2016-07-28 13:20:00,15.3,15.31,15.28,15.29,219075.0,15.3,15.31,15.28,15.29,219075.0
2016-07-28 13:25:00,15.29,15.31,15.28,15.3,305160.0,15.29,15.31,15.28,15.3,305160.0
2016-07-28 13:30:00,15.31,15.32,15.3,15.31,210360.0,15.31,15.32,15.3,15.31,210360.0
2016-07-28 13:35:00,15.32,15.32,15.28,15.28,319650.0,15.32,15.32,15.28,15.28,319650.0
2016-07-28 13:40:00,15.28,15.3,15.28,15.28,114300.0,15.28,15.3,15.28,15.28,114300.0
2016-07-28 13:45:00,15.29,15.32,15.28,15.31,351135.0,15.29,15.32,15.28,15.31,351135.0
2016-07-28 13:50:00,15.31,15.33,15.3,15.31,244755.0,15.31,15.33,15.3,15.31,244755.0
2016-07-28 13:55:00,15.31,15.33,15.3,15.32,177795.0,15.31,15.33,15.3,15.32,177795.0
2016-07-28 14:00:00,15.32,15.33,15.32,15.33,572070.0,15.32,15.33,15.32,15.33,572070.0
2016-07-28 14:05:00,15.33,15.38,15.33,15.34,543750.0,15.33,15.38,15.33,15.34,543750.0
2016-07-28 14:10:00,15.33,15.34,15.32,15.33,206730.0,15.33,15.34,15.32,15.33,206730.0
2016-07-28 14:15:00,15.33,15.35,15.32,15.33,227490.0,15.33,15.35,15.32,15.33,227490.0
2016-07-28 14:20:00,15.33,15.34,15.33,15.34,111750.0,15.33,15.34,15.33,15.34,111750.0
2016-07-28 14:25:00,15.34,15.35,15.32,15.34,145935.0,15.34,15.35,15.32,15.34,145935.0
2016-07-28 14:30:00,15.34,15.35,15.33,15.35,180570.0,15.34,15.35,15.33,15.35,180570.0
2016-07-28 14:35:00,15.34,15.35,15.33,15.34,217005.0,15.34,15.35,15.33,15.34,217005.0
2016-07-28 14:40:00,15.34,15.35,15.34,15.35,108225.0,15.34,15.35,15.34,15.35,108225.0
2016-07-28 14:45:00,15.35,15.35,15.34,15.35,135660.0,15.35,15.35,15.34,15.35,135660.0
2016-07-28 14:50:00,15.34,15.35,15.34,15.34,149100.0,15.34,15.35,15.34,15.34,149100.0
2016-07-28 14:55:00,15.34,15.35,15.33,15.34,173070.0,15.34,15.35,15.33,15.34,173070.0
2016-07-28 15:00:00,15.34,15.35,15.34,15.34,252585.0,15.34,15.35,15.34,15.34,252585.0
2016-07-28 15:05:00,15.34,15.35,15.33,15.34,167190.0,15.34,15.35,15.33,15.34,167190.0
2016-07-28 15:10:00,15.34,15.35,15.34,15.35,622680.0,15.34,15.35,15.34,15.35,622680.0
2016-07-28 15:15:00,15.35,15.36,15.34,15.35,259575.0,15.35,15.36,15.34,15.35,259575.0
2016-07-28 15:20:00,15.35,15.38,15.35,15.37,556290.0,15.35,15.38,15.35,15.37,556290.0
2016-07-28 15:25:00,15.37,15.38,15.37,15.37,253695.0,15.37,15.38,15.37,15.37,253695.0
2016-07-28 15:30:00,15.37,15.38,15.37,15.37,188610.0,15.37,15.38,15.37,15.37,188610.0
2016-07-28 15:35:00,15.37,15.37,15.35,15.36,371910.0,15.37,15.37,15.35,15.36,371910.0
2016-07-28 15:40:00,15.36,15.37,15.34,15.35,556425.0,15.36,15.37,15.34,15.35,556425.0
2016-07-28 15:45:00,15.36,15.37,15.35,15.37,582210.0,15.36,15.37,15.35,15.37,582210.0
2016-07-28 15:50:00,15.37,15.37,15.35,15.35,718980.0,15.37,15.37,15.35,15.35,718980.0
2016-07-28 15:55:00,15.35,15.38,15.35,15.36,2119305.0,15.35,15.38,15.35,15.36,2119305.0
2016-07-29 09:30:00,15.4,15.43,15.35,15.38,1326225.0,15.4,15.43,15.35,15.38,1326225.0
2016-07-29 09:35:00,15.38,15.47,15.38,15.47,1500510.0,15.38,15.47,15.38,15.47,1500510.0
2016-07-29 09:40:00,15.47,15.51,15.45,15.46,1223235.0,15.47,15.51,15.45,15.46,1223235.0
2016-07-29 09:45:00,15.46,15.49,15.38,15.38,839265.0,15.46,15.49,15.38,15.38,839265.0
2016-07-29 09:50:00,15.4,15.46,15.38,15.43,826155.0,15.4,15.46,15.38,15.43,826155.0
2016-07-29 09:55:00,15.44,15.5,15.43,15.49,761220.0,15.44,15.5,15.43,15.49,761220.0
2016-07-29 10:00:00,15.49,15.51,15.43,15.44,767595.0,15.49,15.51,15.43,15.44,767595.0
2016-07-29 10:05:00,15.44,15.48,15.42,15.47,635940.0,15.44,15.48,15.42,15.47,635940.0
2016-07-29 10:10:00,15.48,15.54,15.47,15.54,1003455.0,15.48,15.54,15.47,15.54,1003455.0
2016-07-29 10:15:00,15.54,15.55,15.51,15.55,612075.0,15.54,15.55,15.51,15.55,612075.0
2016-07-29 10:20:00,15.56,15.58,15.51,15.51,554640.0,15.56,15.58,15.51,15.51,554640.0
2016-07-29 10:25:00,15.51,15.54,15.49,15.52,636390.0,15.51,15.54,15.49,15.52,636390.0
2016-07-29 10:30:00,15.52,15.52,15.5,15.52,313545.0,15.52,15.52,15.5,15.52,313545.0
2016-07-29 10:35:00,15.52,15.55,15.52,15.55,433035.0,15.52,15.55,15.52,15.55,433035.0
2016-07-29 10:40:00,15.55,15.55,15.53,15.55,371205.0,15.55,15.55,15.53,15.55,371205.0
2016-07-29 10:45:00,15.55,15.6,15.55,15.6,516660.0,15.55,15.6,15.55,15.6,516660.0
2016-07-29 10:50:00,15.6,15.61,15.59,15.6,904350.0,15.6,15.61,15.59,15.6,904350.0
2016-07-29 10:55:00,15.6,15.63,15.6,15.63,696570.0,15.6,15.63,15.6,15.63,696570.0
2016-07-29 11:00:00,15.62,15.63,15.62,15.63,508380.0,15.62,15.63,15.62,15.63,508380.0
2016-07-29 11:05:00,15.63,15.64,15.6,15.62,771795.0,15.63,15.64,15.6,15.62,771795.0
2016-07-29 11:10:00,15.62,15.63,15.62,15.63,340635.0,15.62,15.63,15.62,15.63,340635.0
2016-07-29 11:15:00,15.63,15.64,15.61,15.63,320100.0,15.63,15.64,15.61,15.63,320100.0
2016-07-29 11:20:00,15.63,15.67,15.63,15.67,811095.0,15.63,15.67,15.63,15.67,811095.0
2016-07-29 11:25:00,15.66,15.67,15.63,15.64,429720.0,15.66,15.67,15.63,15.64,429720.0
2016-07-29 11:30:00,15.64,15.67,15.64,15.65,385770.0,15.64,15.67,15.64,15.65,385770.0
2016-07-29 11:35:00,15.65,15.67,15.65,15.66,260055.0,15.65,15.67,15.65,15.66,260055.0
2016-07-29 11:40:00,15.67,15.67,15.65,15.66,988860.0,15.67,15.67,15.65,15.66,988860.0
2016-07-29 11:45:00,15.67,15.67,15.64,15.64,406050.0,15.67,15.67,15.64,15.64,406050.0
2016-07-29 11:50:00,15.64,15.64,15.61,15.63,297615.0,15.64,15.64,15.61,15.63,297615.0
2016-07-29 11:55:00,15.63,15.63,15.58,15.6,613560.0,15.63,15.63,15.58,15.6,613560.0
2016-07-29 12:00:00,15.6,15.63,15.6,15.62,265005.0,15.6,15.63,15.6,15.62,265005.0
2016-07-29 12:05:00,15.62,15.63,15.61,15.63,306390.0,15.62,15.63,15.61,15.63,306390.0
2016-07-29 12:10:00,15.63,15.65,15.63,15.65,333870.0,15.63,15.65,15.63,15.65,333870.0
2016-07-29 12:15:00,15.65,15.66,15.65,15.66,190890.0,15.65,15.66,15.65,15.66,190890.0
2016-07-29 12:20:00,15.66,15.66,15.64,15.65,431880.0,15.66,15.66,15.64,15.65,431880.0
2016-07-29 12:25:00,15.65,15.65,15.62,15.62,304230.0,15.65,15.65,15.62,15.62,304230.0
2016-07-29 12:30:00,15.62,15.65,15.62,15.65,169005.0,15.62,15.65,15.62,15.65,169005.0
2016-07-29 12:35:00,15.65,15.68,15.65,15.67,679920.0,15.65,15.68,15.65,15.67,679920.0
2016-07-29 12:40:00,15.67,15.67,15.62,15.63,290760.0,15.67,15.67,15.62,15.63,290760.0
2016-07-29 12:45:00,15.63,15.63,15.61,15.62,388545.0,15.63,15.63,15.61,15.62,388545.0
2016-07-29 12:50:00,15.63,15.63,15.61,15.63,237900.0,15.63,15.63,15.61,15.63,237900.0
2016-07-29 12:55:00,15.63,15.65,15.63,15.63,270285.0,15.63,15.65,15.63,15.63,270285.0
2016-07-29 13:00:00,15.63,15.63,15.61,15.62,185565.0,15.63,15.63,15.61,15.62,185565.0
2016-07-29 13:05:00,15.62,15.63,15.61,15.63,256155.0,15.62,15.63,15.61,15.63,256155.0
2016-07-29 13:10:00,15.63,15.64,15.62,15.63,258165.0,15.63,15.64,15.62,15.63,258165.0
2016-07-29 13:15:00,15.62,15.64,15.62,15.63,168795.0,15.62,15.64,15.62,15.63,168795.0
2016-07-29 13:20:00,15.64,15.66,15.63,15.66,242385.0,15.64,15.66,15.63,15.66,242385.0
2016-07-29 13:25:00,15.66,15.67,15.64,15.66,389115.0,15.66,15.67,15.64,15.66,389115.0
2016-07-29 13:30:00,15.66,15.66,15.63,15.65,134010.0,15.66,15.66,15.63,15.65,134010.0
2016-07-29 13:35:00,15.65,15.66,15.65,15.65,124440.0,15.65,15.66,15.65,15.65,124440.0
2016-07-29 13:40:00,15.65,15.67,15.65,15.66,287700.0,15.65,15.67,15.65,15.66,287700.0
2016-07-29 13:45:00,15.66,15.67,15.66,15.66,225675.0,15.66,15.67,15.66,15.66,225675.0
2016-07-29 13:50:00,15.66,15.69,15.66,15.66,522675.0,15.66,15.69,15.66,15.66,522675.0
2016-07-29 13:55:00,15.67,15.67,15.64,15.65,179325.0,15.67,15.67,15.64,15.65,179325.0
2016-07-29 14:00:00,15.65,15.67,15.64,15.66,251640.0,15.65,15.67,15.64,15.66,251640.0
2016-07-29 14:05:00,15.66,15.68,15.65,15.67,294630.0,15.66,15.68,15.65,15.67,294630.0
2016-07-29 14:10:00,15.67,15.67,15.65,15.66,301650.0,15.67,15.67,15.65,15.66,301650.0
2016-07-29 14:15:00,15.65,15.66,15.64,15.64,281895.0,15.65,15.66,15.64,15.64,281895.0
2016-07-29 14:20:00,15.64,15.65,15.63,15.63,361875.0,15.64,15.65,15.63,15.63,361875.0
2016-07-29 14:25:00,15.62,15.62,15.61,15.62,274575.0,15.62,15.62,15.61,15.62,274575.0
2016-07-29 14:30:00,15.62,15.65,15.61,15.64,242940.0,15.62,15.65,15.61,15.64,242940.0
2016-07-29 14:35:00,15.64,15.65,15.62,15.62,228420.0,15.64,15.65,15.62,15.62,228420.0
2016-07-29 14:40:00,15.62,15.64,15.62,15.62,267900.0,15.62,15.64,15.62,15.62,267900.0
2016-07-29 14:45:00,15.62,15.62,15.6,15.6,581160.0,15.62,15.62,15.6,15.6,581160.0
2016-07-29 14:50:00,15.6,15.61,15.6,15.6,256440.0,15.6,15.61,15.6,15.6,256440.0
2016-07-29 14:55:00,15.61,15.65,15.61,15.64,445830.0,15.61,15.65,15.61,15.64,445830.0
2016-07-29 15:00:00,15.64,15.64,15.61,15.61,199440.0,15.64,15.64,15.61,15.61,199440.0
2016-07-29 15:05:00,15.62,15.63,15.61,15.63,201915.0,15.62,15.63,15.61,15.63,201915.0
2016-07-29 15:10:00,15.62,15.63,15.61,15.62,326430.0,15.62,15.63,15.61,15.62,326430.0
2016-07-29 15:15:00,15.62,15.63,15.61,15.62,368745.0,15.62,15.63,15.61,15.62,368745.0
2016-07-29 15:20:00,15.62,15.63,15.61,15.61,390735.0,15.62,15.63,15.61,15.61,390735.0
2016-07-29 15:25:00,15.62,15.64,15.62,15.63,424560.0,15.62,15.64,15.62,15.63,424560.0
2016-07-29 15:30:00,15.64,15.64,15.62,15.63,375690.0,15.64,15.64,15.62,15.63,375690.0
2016-07-29 15:35:00,15.63,15.65,15.62,15.65,575430.0,15.63,15.65,15.62,15.65,575430.0
2016-07-29 15:40:00,15.65,15.66,15.64,15.64,560580.0,15.65,15.66,15.64,15.64,560580.0
2016-07-29 15:45:00,15.64,15.66,15.64,15.64,496845.0,15.64,15.66,15.64,15.64,496845.0
2016-07-29 15:50:00,15.65,15.66,15.63,15.65,862260.0,15.65,15.66,15.63,15.65,862260.0
2016-07-29 15:55:00,15.65,15.66,15.64,15.65,1227210.0,15.65,15.66,15.64,15.65,1227210.0
2016-08-01 09:30:00,15.7,15.71,15.6,15.63,2101425.0,15.7,15.71,15.6,15.63,2101425.0
2016-08-01 09:35:00,15.61,15.63,15.42,15.43,1494750.0,15.61,15.63,15.42,15.43,1494750.0
2016-08-01 09:40:00,15.44,15.49,15.33,15.47,2227530.0,15.44,15.49,15.33,15.47,2227530.0
2016-08-01 09:45:00,15.47,15.48,15.44,15.45,1164870.0,15.47,15.48,15.44,15.45,1164870.0
2016-08-01 09:50:00,15.45,15.47,15.39,15.4,760830.0,15.45,15.47,15.39,15.4,760830.0
2016-08-01 09:55:00,15.39,15.41,15.34,15.4,1219545.0,15.39,15.41,15.34,15.4,1219545.0
2016-08-01 10:00:00,15.4,15.47,15.39,15.46,860430.0,15.4,15.47,15.39,15.46,860430.0
2016-08-01 10:05:00,15.46,15.52,15.44,15.47,1054185.0,15.46,15.52,15.44,15.47,1054185.0
2016-08-01 10:10:00,15.48,15.51,15.44,15.5,524760.0,15.48,15.51,15.44,15.5,524760.0
2016-08-01 10:15:00,15.51,15.58,15.5,15.58,828585.0,15.51,15.58,15.5,15.58,828585.0
2016-08-01 10:20:00,15.57,15.59,15.5,15.54,644055.0,15.57,15.59,15.5,15.54,644055.0
2016-08-01 10:25:00,15.55,15.6,15.54,15.58,586410.0,15.55,15.6,15.54,15.58,586410.0
2016-08-01 10:30:00,15.59,15.6,15.52,15.53,525525.0,15.59,15.6,15.52,15.53,525525.0
2016-08-01 10:35:00,15.52,15.56,15.52,15.56,575895.0,15.52,15.56,15.52,15.56,575895.0
2016-08-01 10:40:00,15.56,15.57,15.53,15.56,338640.0,15.56,15.57,15.53,15.56,338640.0
2016-08-01 10:45:00,15.56,15.56,15.53,15.55,471885.0,15.56,15.56,15.53,15.55,471885.0
2016-08-01 10:50:00,15.55,15.61,15.55,15.59,843195.0,15.55,15.61,15.55,15.59,843195.0
2016-08-01 10:55:00,15.59,15.6,15.59,15.59,569355.0,15.59,15.6,15.59,15.59,569355.0
2016-08-01 11:00:00,15.59,15.66,15.59,15.66,1239540.0,15.59,15.66,15.59,15.66,1239540.0
2016-08-01 11:05:00,15.66,15.74,15.64,15.74,1727445.0,15.66,15.74,15.64,15.74,1727445.0
2016-08-01 11:10:00,15.74,15.78,15.71,15.71,1218795.0,15.74,15.78,15.71,15.71,1218795.0
2016-08-01 11:15:00,15.71,15.74,15.68,15.74,845865.0,15.71,15.74,15.68,15.74,845865.0
2016-08-01 11:20:00,15.73,15.75,15.66,15.66,694845.0,15.73,15.75,15.66,15.66,694845.0
2016-08-01 11:25:00,15.66,15.66,15.59,15.59,727620.0,15.66,15.66,15.59,15.59,727620.0
2016-08-01 11:30:00,15.61,15.65,15.6,15.62,695205.0,15.61,15.65,15.6,15.62,695205.0
2016-08-01 11:35:00,15.63,15.65,15.62,15.65,517875.0,15.63,15.65,15.62,15.65,517875.0
2016-08-01 11:40:00,15.65,15.67,15.61,15.65,388995.0,15.65,15.67,15.61,15.65,388995.0
2016-08-01 11:45:00,15.66,15.66,15.62,15.63,371040.0,15.66,15.66,15.62,15.63,371040.0
2016-08-01 11:50:00,15.63,15.63,15.55,15.59,561195.0,15.63,15.63,15.55,15.59,561195.0
2016-08-01 11:55:00,15.59,15.6,15.55,15.57,535380.0,15.59,15.6,15.55,15.57,535380.0
2016-08-01 12:00:00,15.57,15.58,15.55,15.58,495885.0,15.57,15.58,15.55,15.58,495885.0
2016-08-01 12:05:00,15.57,15.57,15.5,15.5,1478655.0,15.57,15.57,15.5,15.5,1478655.0
2016-08-01 12:10:00,15.5,15.58,15.5,15.54,697335.0,15.5,15.58,15.5,15.54,697335.0
2016-08-01 12:15:00,15.54,15.57,15.53,15.57,417615.0,15.54,15.57,15.53,15.57,417615.0
2016-08-01 12:20:00,15.57,15.58,15.53,15.55,293640.0,15.57,15.58,15.53,15.55,293640.0
2016-08-01 12:25:00,15.55,15.56,15.53,15.54,755505.0,15.55,15.56,15.53,15.54,755505.0
2016-08-01 12:30:00,15.56,15.59,15.55,15.58,207990.0,15.56,15.59,15.55,15.58,207990.0
2016-08-01 12:35:00,15.6,15.62,15.59,15.61,313410.0,15.6,15.62,15.59,15.61,313410.0
2016-08-01 12:40:00,15.61,15.62,15.58,15.59,802425.0,15.61,15.62,15.58,15.59,802425.0
2016-08-01 12:45:00,15.59,15.59,15.54,15.54,454050.0,15.59,15.59,15.54,15.54,454050.0
2016-08-01 12:50:00,15.55,15.56,15.5,15.5,784755.0,15.55,15.56,15.5,15.5,784755.0
2016-08-01 12:55:00,15.49,15.5,15.48,15.5,391425.0,15.49,15.5,15.48,15.5,391425.0
2016-08-01 13:00:00,15.49,15.51,15.47,15.47,433500.0,15.49,15.51,15.47,15.47,433500.0
2016-08-01 13:05:00,15.47,15.48,15.45,15.47,447270.0,15.47,15.48,15.45,15.47,447270.0
2016-08-01 13:10:00,15.47,15.47,15.42,15.46,406395.0,15.47,15.47,15.42,15.46,406395.0
2016-08-01 13:15:00,15.46,15.46,15.44,15.44,131850.0,15.46,15.46,15.44,15.44,131850.0
2016-08-01 13:20:00,15.44,15.46,15.43,15.44,319560.0,15.44,15.46,15.43,15.44,319560.0
2016-08-01 13:25:00,15.44,15.46,15.43,15.45,181650.0,15.44,15.46,15.43,15.45,181650.0
2016-08-01 13:30:00,15.45,15.49,15.45,15.49,246285.0,15.45,15.49,15.45,15.49,246285.0
2016-08-01 13:35:00,15.5,15.5,15.45,15.46,202290.0,15.5,15.5,15.45,15.46,202290.0
2016-08-01 13:40:00,15.46,15.46,15.44,15.44,427650.0,15.46,15.46,15.44,15.44,427650.0
2016-08-01 13:45:00,15.44,15.45,15.43,15.45,339960.0,15.44,15.45,15.43,15.45,339960.0
2016-08-01 13:50:00,15.45,15.45,15.42,15.43,265425.0,15.45,15.45,15.42,15.43,265425.0
2016-08-01 13:55:00,15.42,15.45,15.41,15.43,367635.0,15.42,15.45,15.41,15.43,367635.0
2016-08-01 14:00:00,15.43,15.45,15.43,15.45,396600.0,15.43,15.45,15.43,15.45,396600.0
2016-08-01 14:05:00,15.46,15.47,15.45,15.46,515670.0,15.46,15.47,15.45,15.46,515670.0
2016-08-01 14:10:00,15.46,15.46,15.44,15.44,149730.0,15.46,15.46,15.44,15.44,149730.0
2016-08-01 14:15:00,15.45,15.46,15.45,15.45,118965.0,15.45,15.46,15.45,15.45,118965.0
2016-08-01 14:20:00,15.46,15.5,15.45,15.49,287025.0,15.46,15.5,15.45,15.49,287025.0
2016-08-01 14:25:00,15.49,15.49,15.46,15.47,155235.0,15.49,15.49,15.46,15.47,155235.0
2016-08-01 14:30:00,15.47,15.47,15.43,15.43,226380.0,15.47,15.47,15.43,15.43,226380.0
2016-08-01 14:35:00,15.44,15.44,15.38,15.38,584670.0,15.44,15.44,15.38,15.38,584670.0
2016-08-01 14:40:00,15.38,15.41,15.36,15.41,725625.0,15.38,15.41,15.36,15.41,725625.0
2016-08-01 14:45:00,15.41,15.43,15.4,15.42,393495.0,15.41,15.43,15.4,15.42,393495.0
2016-08-01 14:50:00,15.42,15.43,15.41,15.42,313605.0,15.42,15.43,15.41,15.42,313605.0
2016-08-01 14:55:00,15.42,15.43,15.39,15.39,407640.0,15.42,15.43,15.39,15.39,407640.0
2016-08-01 15:00:00,15.4,15.4,15.37,15.37,392130.0,15.4,15.4,15.37,15.37,392130.0
2016-08-01 15:05:00,15.37,15.38,15.36,15.36,304800.0,15.37,15.38,15.36,15.36,304800.0
2016-08-01 15:10:00,15.36,15.37,15.35,15.35,604095.0,15.36,15.37,15.35,15.35,604095.0
2016-08-01 15:15:00,15.36,15.37,15.35,15.36,452820.0,15.36,15.37,15.35,15.36,452820.0
2016-08-01 15:20:00,15.36,15.38,15.33,15.35,756915.0,15.36,15.38,15.33,15.35,756915.0
2016-08-01 15:25:00,15.35,15.35,15.31,15.33,765360.0,15.35,15.35,15.31,15.33,765360.0
2016-08-01 15:30:00,15.32,15.34,15.31,15.33,484965.0,15.32,15.34,15.31,15.33,484965.0
2016-08-01 15:35:00,15.34,15.36,15.33,15.35,478290.0,15.34,15.36,15.33,15.35,478290.0
2016-08-01 15:40:00,15.35,15.35,15.32,15.33,615930.0,15.35,15.35,15.32,15.33,615930.0
2016-08-01 15:45:00,15.33,15.35,15.32,15.33,746940.0,15.33,15.35,15.32,15.33,746940.0
2016-08-01 15:50:00,15.33,15.34,15.3,15.3,1209780.0,15.33,15.34,15.3,15.3,1209780.0
2016-08-01 15:55:00,15.3,15.33,15.29,15.31,1931730.0,15.3,15.33,15.29,15.31,1931730.0
2016-08-02 09:30:00,15.29,15.32,15.24,15.3,1197435.0,15.29,15.32,15.24,15.3,1197435.0
2016-08-02 09:35:00,15.3,15.3,15.21,15.23,776955.0,15.3,15.3,15.21,15.23,776955.0
2016-08-02 09:40:00,15.22,15.25,15.15,15.17,1135920.0,15.22,15.25,15.15,15.17,1135920.0
2016-08-02 09:45:00,15.18,15.2,15.16,15.17,885765.0,15.18,15.2,15.16,15.17,885765.0
2016-08-02 09:50:00,15.17,15.22,15.13,15.13,940665.0,15.17,15.22,15.13,15.13,940665.0
2016-08-02 09:55:00,15.14,15.21,15.12,15.15,1374060.0,15.14,15.21,15.12,15.15,1374060.0
2016-08-02 10:00:00,15.14,15.16,15.11,15.15,656970.0,15.14,15.16,15.11,15.15,656970.0
2016-08-02 10:05:00,15.15,15.17,15.12,15.13,507075.0,15.15,15.17,15.12,15.13,507075.0
2016-08-02 10:10:00,15.13,15.15,15.09,15.13,1111635.0,15.13,15.15,15.09,15.13,1111635.0
2016-08-02 10:15:00,15.13,15.13,15.06,15.08,1098300.0,15.13,15.13,15.06,15.08,1098300.0
2016-08-02 10:20:00,15.08,15.09,15.04,15.04,698970.0,15.08,15.09,15.04,15.04,698970.0
2016-08-02 10:25:00,15.04,15.05,15.01,15.01,911565.0,15.04,15.05,15.01,15.01,911565.0
2016-08-02 10:30:00,15.01,15.03,14.97,14.98,1213515.0,15.01,15.03,14.97,14.98,1213515.0
2016-08-02 10:35:00,14.98,14.98,14.91,14.92,1004790.0,14.98,14.98,14.91,14.92,1004790.0
2016-08-02 10:40:00,14.92,14.92,14.87,14.88,1608255.0,14.92,14.92,14.87,14.88,1608255.0
2016-08-02 10:45:00,14.87,14.89,14.81,14.81,1304940.0,14.87,14.89,14.81,14.81,1304940.0
2016-08-02 10:50:00,14.81,14.84,14.8,14.83,996255.0,14.81,14.84,14.8,14.83,996255.0
2016-08-02 10:55:00,14.83,14.84,14.76,14.76,1703445.0,14.83,14.84,14.76,14.76,1703445.0
2016-08-02 11:00:00,14.76,14.83,14.76,14.82,610110.0,14.76,14.83,14.76,14.82,610110.0
2016-08-02 11:05:00,14.82,14.84,14.81,14.83,946875.0,14.82,14.84,14.81,14.83,946875.0
2016-08-02 11:10:00,14.83,14.83,14.81,14.81,683730.0,14.83,14.83,14.81,14.81,683730.0
2016-08-02 11:15:00,14.81,14.83,14.81,14.82,675945.0,14.81,14.83,14.81,14.82,675945.0
2016-08-02 11:20:00,14.82,14.9,14.81,14.9,1332210.0,14.82,14.9,14.81,14.9,1332210.0
2016-08-02 11:25:00,14.89,14.93,14.87,14.91,971055.0,14.89,14.93,14.87,14.91,971055.0
2016-08-02 11:30:00,14.91,14.92,14.88,14.91,552180.0,14.91,14.92,14.88,14.91,552180.0
2016-08-02 11:35:00,14.91,14.93,14.9,14.93,336300.0,14.91,14.93,14.9,14.93,336300.0
2016-08-02 11:40:00,14.93,14.93,14.9,14.93,404535.0,14.93,14.93,14.9,14.93,404535.0
2016-08-02 11:45:00,14.93,14.98,14.93,14.97,547635.0,14.93,14.98,14.93,14.97,547635.0
2016-08-02 11:50:00,14.98,15.02,14.98,15.0,587835.0,14.98,15.02,14.98,15.0,587835.0
2016-08-02 11:55:00,15.0,15.0,14.94,14.97,515490.0,15.0,15.0,14.94,14.97,515490.0
2016-08-02 12:00:00,14.97,14.97,14.95,14.95,276660.0,14.97,14.97,14.95,14.95,276660.0
2016-08-02 12:05:00,14.96,14.98,14.94,14.97,154095.0,14.96,14.98,14.94,14.97,154095.0
2016-08-02 12:10:00,14.97,15.03,14.97,15.03,565950.0,14.97,15.03,14.97,15.03,565950.0
2016-08-02 12:15:00,15.03,15.05,15.01,15.02,629025.0,15.03,15.05,15.01,15.02,629025.0
2016-08-02 12:20:00,15.03,15.03,15.0,15.01,344250.0,15.03,15.03,15.0,15.01,344250.0
2016-08-02 12:25:00,15.01,15.01,14.99,15.0,528735.0,15.01,15.01,14.99,15.0,528735.0
2016-08-02 12:30:00,15.0,15.03,15.0,15.02,468255.0,15.0,15.03,15.0,15.02,468255.0
2016-08-02 12:35:00,15.03,15.03,15.0,15.02,214740.0,15.03,15.03,15.0,15.02,214740.0
2016-08-02 12:40:00,15.02,15.08,15.02,15.08,695880.0,15.02,15.08,15.02,15.08,695880.0
2016-08-02 12:45:00,15.08,15.08,15.05,15.07,323715.0,15.08,15.08,15.05,15.07,323715.0
2016-08-02 12:50:00,15.08,15.1,15.07,15.08,466155.0,15.08,15.1,15.07,15.08,466155.0
2016-08-02 12:55:00,15.08,15.09,15.04,15.05,242745.0,15.08,15.09,15.04,15.05,242745.0
2016-08-02 13:00:00,15.05,15.05,15.02,15.03,206430.0,15.05,15.05,15.02,15.03,206430.0
2016-08-02 13:05:00,15.03,15.04,14.99,15.0,358440.0,15.03,15.04,14.99,15.0,358440.0
2016-08-02 13:10:00,14.99,15.03,14.99,15.01,248235.0,14.99,15.03,14.99,15.01,248235.0
2016-08-02 13:15:00,15.01,15.03,15.01,15.03,95625.0,15.01,15.03,15.01,15.03,95625.0
2016-08-02 13:20:00,15.02,15.02,15.01,15.02,149490.0,15.02,15.02,15.01,15.02,149490.0
2016-08-02 13:25:00,15.02,15.06,15.01,15.06,188040.0,15.02,15.06,15.01,15.06,188040.0
2016-08-02 13:30:00,15.06,15.07,15.04,15.07,171900.0,15.06,15.07,15.04,15.07,171900.0
2016-08-02 13:35:00,15.06,15.11,15.06,15.1,357705.0,15.06,15.11,15.06,15.1,357705.0
2016-08-02 13:40:00,15.1,15.1,15.08,15.09,150300.0,15.1,15.1,15.08,15.09,150300.0
2016-08-02 13:45:00,15.09,15.14,15.09,15.13,536100.0,15.09,15.14,15.09,15.13,536100.0
2016-08-02 13:50:00,15.13,15.17,15.12,15.17,891480.0,15.13,15.17,15.12,15.17,891480.0
2016-08-02 13:55:00,15.17,15.17,15.1,15.11,510150.0,15.17,15.17,15.1,15.11,510150.0
2016-08-02 14:00:00,15.11,15.16,15.09,15.15,603660.0,15.11,15.16,15.09,15.15,603660.0
2016-08-02 14:05:00,15.16,15.18,15.16,15.18,586155.0,15.16,15.18,15.16,15.18,586155.0
2016-08-02 14:10:00,15.19,15.19,15.17,15.18,417060.0,15.19,15.19,15.17,15.18,417060.0
2016-08-02 14:15:00,15.17,15.18,15.14,15.16,253275.0,15.17,15.18,15.14,15.16,253275.0
2016-08-02 14:20:00,15.16,15.18,15.16,15.18,316080.0,15.16,15.18,15.16,15.18,316080.0
2016-08-02 14:25:00,15.18,15.19,15.15,15.15,296940.0,15.18,15.19,15.15,15.15,296940.0
2016-08-02 14:30:00,15.16,15.17,15.14,15.16,283155.0,15.16,15.17,15.14,15.16,283155.0
2016-08-02 14:35:00,15.16,15.17,15.13,15.13,378660.0,15.16,15.17,15.13,15.13,378660.0
2016-08-02 14:40:00,15.13,15.15,15.11,15.14,911415.0,15.13,15.15,15.11,15.14,911415.0
2016-08-02 14:45:00,15.15,15.15,15.12,15.12,216810.0,15.15,15.15,15.12,15.12,216810.0
2016-08-02 14:50:00,15.12,15.13,15.11,15.11,338085.0,15.12,15.13,15.11,15.11,338085.0
2016-08-02 14:55:00,15.11,15.15,15.1,15.14,629835.0,15.11,15.15,15.1,15.14,629835.0
2016-08-02 15:00:00,15.14,15.16,15.13,15.15,252165.0,15.14,15.16,15.13,15.15,252165.0
2016-08-02 15:05:00,15.15,15.16,15.13,15.14,219660.0,15.15,15.16,15.13,15.14,219660.0
2016-08-02 15:10:00,15.14,15.15,15.13,15.13,304875.0,15.14,15.15,15.13,15.13,304875.0
2016-08-02 15:15:00,15.12,15.13,15.11,15.12,102060.0,15.12,15.13,15.11,15.12,102060.0
2016-08-02 15:20:00,15.13,15.15,15.11,15.15,279435.0,15.13,15.15,15.11,15.15,279435.0
2016-08-02 15:25:00,15.14,15.18,15.14,15.17,395085.0,15.14,15.18,15.14,15.17,395085.0
2016-08-02 15:30:00,15.16,15.19,15.16,15.18,715365.0,15.16,15.19,15.16,15.18,715365.0
2016-08-02 15:35:00,15.17,15.18,15.16,15.17,380925.0,15.17,15.18,15.16,15.17,380925.0
2016-08-02 15:40:00,15.17,15.17,15.13,15.16,370965.0,15.17,15.17,15.13,15.16,370965.0
2016-08-02 15:45:00,15.16,15.17,15.14,15.14,523890.0,15.16,15.17,15.14,15.14,523890.0
2016-08-02 15:50:00,15.15,15.16,15.14,15.15,575235.0,15.15,15.16,15.14,15.15,575235.0
2016-08-02 15:55:00,15.15,15.15,15.13,15.14,1321320.0,15.15,15.15,15.13,15.14,1321320.0
2016-08-03 09:30:00,15.16,15.18,15.01,15.06,1202145.0,15.16,15.18,15.01,15.06,1202145.0
2016-08-03 09:35:00,15.06,15.15,15.01,15.15,720345.0,15.06,15.15,15.01,15.15,720345.0
2016-08-03 09:40:00,15.15,15.26,15.14,15.26,1499265.0,15.15,15.26,15.14,15.26,1499265.0
2016-08-03 09:45:00,15.26,15.31,15.26,15.28,1573440.0,15.26,15.31,15.26,15.28,1573440.0
2016-08-03 09:50:00,15.28,15.28,15.18,15.21,813465.0,15.28,15.28,15.18,15.21,813465.0
2016-08-03 09:55:00,15.2,15.26,15.18,15.25,522660.0,15.2,15.26,15.18,15.25,522660.0
2016-08-03 10:00:00,15.24,15.25,15.19,15.21,575010.0,15.24,15.25,15.19,15.21,575010.0
2016-08-03 10:05:00,15.22,15.23,15.19,15.22,344040.0,15.22,15.23,15.19,15.22,344040.0
2016-08-03 10:10:00,15.21,15.23,15.2,15.21,381075.0,15.21,15.23,15.2,15.21,381075.0
2016-08-03 10:15:00,15.21,15.24,15.2,15.21,554745.0,15.21,15.24,15.2,15.21,554745.0
2016-08-03 10:20:00,15.21,15.23,15.19,15.2,345795.0,15.21,15.23,15.19,15.2,345795.0
2016-08-03 10:25:00,15.19,15.25,15.19,15.24,635640.0,15.19,15.25,15.19,15.24,635640.0
2016-08-03 10:30:00,15.23,15.24,15.19,15.22,457680.0,15.23,15.24,15.19,15.22,457680.0
2016-08-03 10:35:00,15.21,15.24,15.21,15.22,374325.0,15.21,15.24,15.21,15.22,374325.0
2016-08-03 10:40:00,15.22,15.24,15.21,15.22,439290.0,15.22,15.24,15.21,15.22,439290.0
2016-08-03 10:45:00,15.22,15.23,15.19,15.2,482985.0,15.22,15.23,15.19,15.2,482985.0
2016-08-03 10:50:00,15.19,15.21,15.15,15.18,428400.0,15.19,15.21,15.15,15.18,428400.0
2016-08-03 10:55:00,15.18,15.2,15.11,15.13,441510.0,15.18,15.2,15.11,15.13,441510.0
2016-08-03 11:00:00,15.15,15.15,15.11,15.13,389520.0,15.15,15.15,15.11,15.13,389520.0
2016-08-03 11:05:00,15.14,15.16,15.12,15.14,335010.0,15.14,15.16,15.12,15.14,335010.0
2016-08-03 11:10:00,15.15,15.16,15.12,15.16,412785.0,15.15,15.16,15.12,15.16,412785.0
2016-08-03 11:15:00,15.16,15.17,15.1,15.13,779280.0,15.16,15.17,15.1,15.13,779280.0
2016-08-03 11:20:00,15.12,15.15,15.11,15.11,573855.0,15.12,15.15,15.11,15.11,573855.0
2016-08-03 11:25:00,15.12,15.13,15.11,15.12,530235.0,15.12,15.13,15.11,15.12,530235.0
2016-08-03 11:30:00,15.12,15.14,15.1,15.1,457230.0,15.12,15.14,15.1,15.1,457230.0
2016-08-03 11:35:00,15.11,15.11,15.07,15.09,360780.0,15.11,15.11,15.07,15.09,360780.0
2016-08-03 11:40:00,15.08,15.1,15.06,15.09,400170.0,15.08,15.1,15.06,15.09,400170.0
2016-08-03 11:45:00,15.1,15.13,15.09,15.12,226920.0,15.1,15.13,15.09,15.12,226920.0
2016-08-03 11:50:00,15.12,15.12,15.1,15.11,229935.0,15.12,15.12,15.1,15.11,229935.0
2016-08-03 11:55:00,15.11,15.11,15.09,15.1,363000.0,15.11,15.11,15.09,15.1,363000.0
2016-08-03 12:00:00,15.1,15.15,15.1,15.14,290040.0,15.1,15.15,15.1,15.14,290040.0
2016-08-03 12:05:00,15.15,15.17,15.14,15.17,206310.0,15.15,15.17,15.14,15.17,206310.0
2016-08-03 12:10:00,15.17,15.17,15.14,15.15,574710.0,15.17,15.17,15.14,15.15,574710.0
2016-08-03 12:15:00,15.15,15.16,15.12,15.13,648750.0,15.15,15.16,15.12,15.13,648750.0
2016-08-03 12:20:00,15.13,15.14,15.11,15.14,248490.0,15.13,15.14,15.11,15.14,248490.0
2016-08-03 12:25:00,15.14,15.14,15.12,15.12,126000.0,15.14,15.14,15.12,15.12,126000.0
2016-08-03 12:30:00,15.11,15.14,15.11,15.13,195600.0,15.11,15.14,15.11,15.13,195600.0
2016-08-03 12:35:00,15.13,15.17,15.13,15.16,256755.0,15.13,15.17,15.13,15.16,256755.0
2016-08-03 12:40:00,15.15,15.15,15.12,15.13,301335.0,15.15,15.15,15.12,15.13,301335.0
2016-08-03 12:45:00,15.13,15.13,15.11,15.12,190875.0,15.13,15.13,15.11,15.12,190875.0
2016-08-03 12:50:00,15.13,15.13,15.12,15.12,214800.0,15.13,15.13,15.12,15.12,214800.0
2016-08-03 12:55:00,15.12,15.13,15.12,15.13,158160.0,15.12,15.13,15.12,15.13,158160.0
2016-08-03 13:00:00,15.13,15.13,15.11,15.12,401910.0,15.13,15.13,15.11,15.12,401910.0
2016-08-03 13:05:00,15.12,15.13,15.1,15.11,286920.0,15.12,15.13,15.1,15.11,286920.0
2016-08-03 13:10:00,15.11,15.13,15.11,15.13,497820.0,15.11,15.13,15.11,15.13,497820.0
2016-08-03 13:15:00,15.13,15.14,15.12,15.14,417615.0,15.13,15.14,15.12,15.14,417615.0
2016-08-03 13:20:00,15.13,15.14,15.11,15.12,210780.0,15.13,15.14,15.11,15.12,210780.0
2016-08-03 13:25:00,15.12,15.12,15.11,15.12,163665.0,15.12,15.12,15.11,15.12,163665.0
2016-08-03 13:30:00,15.12,15.13,15.1,15.12,341370.0,15.12,15.13,15.1,15.12,341370.0
2016-08-03 13:35:00,15.12,15.13,15.12,15.12,247575.0,15.12,15.13,15.12,15.12,247575.0
2016-08-03 13:40:00,15.12,15.13,15.11,15.11,189315.0,15.12,15.13,15.11,15.11,189315.0
2016-08-03 13:45:00,15.11,15.12,15.1,15.11,338535.0,15.11,15.12,15.1,15.11,338535.0
2016-08-03 13:50:00,15.1,15.11,15.05,15.05,701880.0,15.1,15.11,15.05,15.05,701880.0
2016-08-03 13:55:00,15.06,15.06,15.04,15.05,422925.0,15.06,15.06,15.04,15.05,422925.0
2016-08-03 14:00:00,15.04,15.1,15.04,15.07,527445.0,15.04,15.1,15.04,15.07,527445.0
2016-08-03 14:05:00,15.07,15.08,15.05,15.07,490665.0,15.07,15.08,15.05,15.07,490665.0
2016-08-03 14:10:00,15.08,15.08,15.04,15.05,339060.0,15.08,15.08,15.04,15.05,339060.0
2016-08-03 14:15:00,15.05,15.06,15.04,15.04,286500.0,15.05,15.06,15.04,15.04,286500.0
2016-08-03 14:20:00,15.05,15.06,15.04,15.05,143175.0,15.05,15.06,15.04,15.05,143175.0
2016-08-03 14:25:00,15.05,15.06,15.04,15.05,315345.0,15.05,15.06,15.04,15.05,315345.0
2016-08-03 14:30:00,15.04,15.05,15.01,15.02,503535.0,15.04,15.05,15.01,15.02,503535.0
2016-08-03 14:35:00,15.03,15.04,15.02,15.03,389745.0,15.03,15.04,15.02,15.03,389745.0
2016-08-03 14:40:00,15.03,15.04,15.01,15.01,296235.0,15.03,15.04,15.01,15.01,296235.0
2016-08-03 14:45:00,15.01,15.03,14.99,14.99,555930.0,15.01,15.03,14.99,14.99,555930.0
2016-08-03 14:50:00,14.99,15.0,14.97,14.99,397020.0,14.99,15.0,14.97,14.99,397020.0
2016-08-03 14:55:00,14.99,15.01,14.96,14.96,528225.0,14.99,15.01,14.96,14.96,528225.0
2016-08-03 15:00:00,14.98,14.99,14.95,14.97,493500.0,14.98,14.99,14.95,14.97,493500.0
2016-08-03 15:05:00,14.97,15.01,14.97,15.0,479685.0,14.97,15.01,14.97,15.0,479685.0
2016-08-03 15:10:00,15.0,15.01,14.99,15.0,628485.0,15.0,15.01,14.99,15.0,628485.0
2016-08-03 15:15:00,15.0,15.04,15.0,15.03,483525.0,15.0,15.04,15.0,15.03,483525.0
2016-08-03 15:20:00,15.03,15.07,15.02,15.06,794295.0,15.03,15.07,15.02,15.06,794295.0
2016-08-03 15:25:00,15.07,15.09,15.05,15.06,827355.0,15.07,15.09,15.05,15.06,827355.0
2016-08-03 15:30:00,15.06,15.09,15.05,15.09,525120.0,15.06,15.09,15.05,15.09,525120.0
2016-08-03 15:35:00,15.09,15.09,15.04,15.08,1010385.0,15.09,15.09,15.04,15.08,1010385.0
2016-08-03 15:40:00,15.09,15.09,15.05,15.06,1101915.0,15.09,15.09,15.05,15.06,1101915.0
2016-08-03 15:45:00,15.07,15.1,15.07,15.09,1139850.0,15.07,15.1,15.07,15.09,1139850.0
2016-08-03 15:50:00,15.09,15.11,15.08,15.1,1229970.0,15.09,15.11,15.08,15.1,1229970.0
2016-08-03 15:55:00,15.1,15.1,15.02,15.04,2826480.0,15.1,15.1,15.02,15.04,2826480.0
2016-08-04 09:30:00,15.05,15.17,14.9,14.93,3781905.0,15.05,15.17,14.9,14.93,3781905.0
2016-08-04 09:35:00,14.94,14.94,14.81,14.81,2567010.0,14.94,14.94,14.81,14.81,2567010.0
2016-08-04 09:40:00,14.82,14.99,14.8,14.91,2277240.0,14.82,14.99,14.8,14.91,2277240.0
2016-08-04 09:45:00,14.9,14.98,14.89,14.95,1595235.0,14.9,14.98,14.89,14.95,1595235.0
2016-08-04 09:50:00,14.95,15.1,14.95,15.05,1792920.0,14.95,15.1,14.95,15.05,1792920.0
2016-08-04 09:55:00,15.03,15.15,15.0,15.03,2031420.0,15.03,15.15,15.0,15.03,2031420.0
2016-08-04 10:00:00,15.02,15.13,15.02,15.09,1136490.0,15.02,15.13,15.02,15.09,1136490.0
2016-08-04 10:05:00,15.1,15.1,15.0,15.01,630840.0,15.1,15.1,15.0,15.01,630840.0
2016-08-04 10:10:00,15.01,15.02,14.95,14.96,727035.0,15.01,15.02,14.95,14.96,727035.0
2016-08-04 10:15:00,14.96,14.97,14.91,14.94,568155.0,14.96,14.97,14.91,14.94,568155.0
2016-08-04 10:20:00,14.94,14.97,14.92,14.95,513420.0,14.94,14.97,14.92,14.95,513420.0
2016-08-04 10:25:00,14.95,15.0,14.95,14.97,591525.0,14.95,15.0,14.95,14.97,591525.0
2016-08-04 10:30:00,14.97,15.0,14.96,14.98,291630.0,14.97,15.0,14.96,14.98,291630.0
2016-08-04 10:35:00,14.98,15.06,14.96,15.06,638190.0,14.98,15.06,14.96,15.06,638190.0
2016-08-04 10:40:00,15.06,15.08,15.02,15.06,897015.0,15.06,15.08,15.02,15.06,897015.0
2016-08-04 10:45:00,15.07,15.07,15.02,15.06,365340.0,15.07,15.07,15.02,15.06,365340.0
2016-08-04 10:50:00,15.06,15.08,15.03,15.04,464895.0,15.06,15.08,15.03,15.04,464895.0
2016-08-04 10:55:00,15.04,15.1,15.04,15.1,462930.0,15.04,15.1,15.04,15.1,462930.0
2016-08-04 11:00:00,15.09,15.1,15.03,15.05,445155.0,15.09,15.1,15.03,15.05,445155.0
2016-08-04 11:05:00,15.05,15.07,15.03,15.06,460815.0,15.05,15.07,15.03,15.06,460815.0
2016-08-04 11:10:00,15.06,15.08,15.0,15.01,496665.0,15.06,15.08,15.0,15.01,496665.0
2016-08-04 11:15:00,15.0,15.02,14.97,15.01,525825.0,15.0,15.02,14.97,15.01,525825.0
2016-08-04 11:20:00,15.01,15.03,14.98,14.98,333405.0,15.01,15.03,14.98,14.98,333405.0
2016-08-04 11:25:00,14.97,15.0,14.97,14.99,131790.0,14.97,15.0,14.97,14.99,131790.0
2016-08-04 11:30:00,15.0,15.01,14.97,14.98,141180.0,15.0,15.01,14.97,14.98,141180.0
2016-08-04 11:35:00,14.98,14.99,14.97,14.97,277875.0,14.98,14.99,14.97,14.97,277875.0
2016-08-04 11:40:00,14.97,14.99,14.95,14.97,353190.0,14.97,14.99,14.95,14.97,353190.0
2016-08-04 11:45:00,14.97,15.01,14.95,14.97,243600.0,14.97,15.01,14.95,14.97,243600.0
2016-08-04 11:50:00,14.99,15.06,14.99,15.05,433905.0,14.99,15.06,14.99,15.05,433905.0
2016-08-04 11:55:00,15.04,15.05,15.02,15.03,230370.0,15.04,15.05,15.02,15.03,230370.0
2016-08-04 12:00:00,15.03,15.03,15.01,15.01,129480.0,15.03,15.03,15.01,15.01,129480.0
2016-08-04 12:05:00,15.01,15.03,15.0,15.01,249120.0,15.01,15.03,15.0,15.01,249120.0
2016-08-04 12:10:00,15.01,15.04,15.0,15.03,220860.0,15.01,15.04,15.0,15.03,220860.0
2016-08-04 12:15:00,15.03,15.04,15.0,15.03,241470.0,15.03,15.04,15.0,15.03,241470.0
2016-08-04 12:20:00,15.03,15.04,15.02,15.03,321195.0,15.03,15.04,15.02,15.03,321195.0
2016-08-04 12:25:00,15.03,15.03,15.0,15.02,202560.0,15.03,15.03,15.0,15.02,202560.0
2016-08-04 12:30:00,15.02,15.04,14.98,15.0,229740.0,15.02,15.04,14.98,15.0,229740.0
2016-08-04 12:35:00,14.99,15.0,14.97,15.0,140460.0,14.99,15.0,14.97,15.0,140460.0
2016-08-04 12:40:00,14.99,15.03,14.99,15.02,286335.0,14.99,15.03,14.99,15.02,286335.0
2016-08-04 12:45:00,15.01,15.06,15.01,15.05,280320.0,15.01,15.06,15.01,15.05,280320.0
2016-08-04 12:50:00,15.05,15.06,15.04,15.05,141375.0,15.05,15.06,15.04,15.05,141375.0
2016-08-04 12:55:00,15.05,15.07,15.04,15.06,234315.0,15.05,15.07,15.04,15.06,234315.0
2016-08-04 13:00:00,15.06,15.06,15.04,15.05,169290.0,15.06,15.06,15.04,15.05,169290.0
2016-08-04 13:05:00,15.05,15.09,15.03,15.06,489315.0,15.05,15.09,15.03,15.06,489315.0
2016-08-04 13:10:00,15.06,15.08,15.05,15.06,232335.0,15.06,15.08,15.05,15.06,232335.0
2016-08-04 13:15:00,15.06,15.09,15.06,15.09,187785.0,15.06,15.09,15.06,15.09,187785.0
2016-08-04 13:20:00,15.09,15.13,15.09,15.11,472050.0,15.09,15.13,15.09,15.11,472050.0
2016-08-04 13:25:00,15.11,15.13,15.11,15.12,316665.0,15.11,15.13,15.11,15.12,316665.0
2016-08-04 13:30:00,15.12,15.14,15.12,15.14,668655.0,15.12,15.14,15.12,15.14,668655.0
2016-08-04 13:35:00,15.14,15.16,15.13,15.16,512565.0,15.14,15.16,15.13,15.16,512565.0
2016-08-04 13:40:00,15.15,15.19,15.11,15.18,538185.0,15.15,15.19,15.11,15.18,538185.0
2016-08-04 13:45:00,15.18,15.23,15.16,15.22,609465.0,15.18,15.23,15.16,15.22,609465.0
2016-08-04 13:50:00,15.23,15.29,15.2,15.29,1259445.0,15.23,15.29,15.2,15.29,1259445.0
2016-08-04 13:55:00,15.28,15.32,15.25,15.31,1257840.0,15.28,15.32,15.25,15.31,1257840.0
2016-08-04 14:00:00,15.3,15.36,15.3,15.34,1378860.0,15.3,15.36,15.3,15.34,1378860.0
2016-08-04 14:05:00,15.34,15.34,15.28,15.29,1015410.0,15.34,15.34,15.28,15.29,1015410.0
2016-08-04 14:10:00,15.28,15.31,15.28,15.29,409770.0,15.28,15.31,15.28,15.29,409770.0
2016-08-04 14:15:00,15.29,15.3,15.26,15.28,425130.0,15.29,15.3,15.26,15.28,425130.0
2016-08-04 14:20:00,15.28,15.35,15.27,15.34,555240.0,15.28,15.35,15.27,15.34,555240.0
2016-08-04 14:25:00,15.34,15.36,15.33,15.35,974160.0,15.34,15.36,15.33,15.35,974160.0
2016-08-04 14:30:00,15.35,15.35,15.32,15.33,448155.0,15.35,15.35,15.32,15.33,448155.0
2016-08-04 14:35:00,15.33,15.34,15.32,15.32,420930.0,15.33,15.34,15.32,15.32,420930.0
2016-08-04 14:40:00,15.32,15.32,15.29,15.31,308505.0,15.32,15.32,15.29,15.31,308505.0
2016-08-04 14:45:00,15.3,15.33,15.3,15.32,394470.0,15.3,15.33,15.3,15.32,394470.0
2016-08-04 14:50:00,15.32,15.33,15.31,15.31,156645.0,15.32,15.33,15.31,15.31,156645.0
2016-08-04 14:55:00,15.31,15.34,15.3,15.34,505755.0,15.31,15.34,15.3,15.34,505755.0
2016-08-04 15:00:00,15.33,15.34,15.29,15.3,389715.0,15.33,15.34,15.29,15.3,389715.0
2016-08-04 15:05:00,15.3,15.32,15.29,15.3,515355.0,15.3,15.32,15.29,15.3,515355.0
2016-08-04 15:10:00,15.3,15.32,15.29,15.29,201255.0,15.3,15.32,15.29,15.29,201255.0
2016-08-04 15:15:00,15.29,15.3,15.25,15.26,402960.0,15.29,15.3,15.25,15.26,402960.0
2016-08-04 15:20:00,15.26,15.27,15.23,15.25,297750.0,15.26,15.27,15.23,15.25,297750.0
2016-08-04 15:25:00,15.26,15.3,15.25,15.3,413430.0,15.26,15.3,15.25,15.3,413430.0
2016-08-04 15:30:00,15.29,15.3,15.27,15.28,360570.0,15.29,15.3,15.27,15.28,360570.0
2016-08-04 15:35:00,15.28,15.28,15.26,15.26,366945.0,15.28,15.28,15.26,15.26,366945.0
2016-08-04 15:40:00,15.27,15.29,15.26,15.29,448095.0,15.27,15.29,15.26,15.29,448095.0
2016-08-04 15:45:00,15.29,15.34,15.29,15.33,954045.0,15.29,15.34,15.29,15.33,954045.0
2016-08-04 15:50:00,15.33,15.38,15.32,15.37,1972425.0,15.33,15.38,15.32,15.37,1972425.0
2016-08-04 15:55:00,15.37,15.39,15.35,15.37,2097930.0,15.37,15.39,15.35,15.37,2097930.0
2016-08-05 09:30:00,15.33,15.33,15.25,15.28,1655565.0,15.33,15.33,15.25,15.28,1655565.0
2016-08-05 09:35:00,15.28,15.42,15.28,15.4,1915380.0,15.28,15.42,15.28,15.4,1915380.0
2016-08-05 09:40:00,15.4,15.47,15.37,15.41,1933965.0,15.4,15.47,15.37,15.41,1933965.0
2016-08-05 09:45:00,15.41,15.47,15.37,15.38,929010.0,15.41,15.47,15.37,15.38,929010.0
2016-08-05 09:50:00,15.37,15.43,15.37,15.41,578085.0,15.37,15.43,15.37,15.41,578085.0
2016-08-05 09:55:00,15.4,15.41,15.26,15.26,1118085.0,15.4,15.41,15.26,15.26,1118085.0
2016-08-05 10:00:00,15.26,15.35,15.25,15.34,1087350.0,15.26,15.35,15.25,15.34,1087350.0
2016-08-05 10:05:00,15.34,15.38,15.34,15.36,643200.0,15.34,15.38,15.34,15.36,643200.0
2016-08-05 10:10:00,15.35,15.36,15.33,15.34,519690.0,15.35,15.36,15.33,15.34,519690.0
2016-08-05 10:15:00,15.34,15.39,15.34,15.35,761310.0,15.34,15.39,15.34,15.35,761310.0
2016-08-05 10:20:00,15.35,15.35,15.3,15.3,997410.0,15.35,15.35,15.3,15.3,997410.0
2016-08-05 10:25:00,15.3,15.31,15.27,15.28,918780.0,15.3,15.31,15.27,15.28,918780.0
2016-08-05 10:30:00,15.27,15.28,15.16,15.18,1279320.0,15.27,15.28,15.16,15.18,1279320.0
2016-08-05 10:35:00,15.19,15.22,15.17,15.2,1022835.0,15.19,15.22,15.17,15.2,1022835.0
2016-08-05 10:40:00,15.2,15.26,15.18,15.22,927225.0,15.2,15.26,15.18,15.22,927225.0
2016-08-05 10:45:00,15.23,15.25,15.22,15.23,423945.0,15.23,15.25,15.22,15.23,423945.0
2016-08-05 10:50:00,15.24,15.29,15.24,15.28,658455.0,15.24,15.29,15.24,15.28,658455.0
2016-08-05 10:55:00,15.28,15.3,15.26,15.27,382440.0,15.28,15.3,15.26,15.27,382440.0
2016-08-05 11:00:00,15.28,15.3,15.26,15.28,521565.0,15.28,15.3,15.26,15.28,521565.0
2016-08-05 11:05:00,15.28,15.31,15.28,15.29,577650.0,15.28,15.31,15.28,15.29,577650.0
2016-08-05 11:10:00,15.29,15.3,15.26,15.27,365610.0,15.29,15.3,15.26,15.27,365610.0
2016-08-05 11:15:00,15.26,15.28,15.25,15.26,215235.0,15.26,15.28,15.25,15.26,215235.0
2016-08-05 11:20:00,15.26,15.26,15.23,15.26,330465.0,15.26,15.26,15.23,15.26,330465.0
2016-08-05 11:25:00,15.26,15.28,15.25,15.27,302070.0,15.26,15.28,15.25,15.27,302070.0
2016-08-05 11:30:00,15.27,15.31,15.27,15.31,301785.0,15.27,15.31,15.27,15.31,301785.0
2016-08-05 11:35:00,15.3,15.33,15.29,15.32,649890.0,15.3,15.33,15.29,15.32,649890.0
2016-08-05 11:40:00,15.32,15.32,15.26,15.27,447900.0,15.32,15.32,15.26,15.27,447900.0
2016-08-05 11:45:00,15.27,15.28,15.26,15.27,294930.0,15.27,15.28,15.26,15.27,294930.0
2016-08-05 11:50:00,15.27,15.27,15.25,15.25,236505.0,15.27,15.27,15.25,15.25,236505.0
2016-08-05 11:55:00,15.26,15.28,15.25,15.28,164325.0,15.26,15.28,15.25,15.28,164325.0
2016-08-05 12:00:00,15.29,15.3,15.27,15.27,342360.0,15.29,15.3,15.27,15.27,342360.0
2016-08-05 12:05:00,15.27,15.27,15.26,15.26,176925.0,15.27,15.27,15.26,15.26,176925.0
2016-08-05 12:10:00,15.26,15.29,15.26,15.29,290535.0,15.26,15.29,15.26,15.29,290535.0
2016-08-05 12:15:00,15.28,15.29,15.27,15.27,138165.0,15.28,15.29,15.27,15.27,138165.0
2016-08-05 12:20:00,15.28,15.28,15.27,15.27,228600.0,15.28,15.28,15.27,15.27,228600.0
2016-08-05 12:25:00,15.27,15.28,15.26,15.26,132495.0,15.27,15.28,15.26,15.26,132495.0
2016-08-05 12:30:00,15.27,15.28,15.27,15.28,178725.0,15.27,15.28,15.27,15.28,178725.0
2016-08-05 12:35:00,15.28,15.29,15.28,15.28,405720.0,15.28,15.29,15.28,15.28,405720.0
2016-08-05 12:40:00,15.28,15.29,15.28,15.28,150570.0,15.28,15.29,15.28,15.28,150570.0
2016-08-05 12:45:00,15.28,15.3,15.28,15.3,164535.0,15.28,15.3,15.28,15.3,164535.0
2016-08-05 12:50:00,15.31,15.31,15.29,15.3,299115.0,15.31,15.31,15.29,15.3,299115.0
2016-08-05 12:55:00,15.3,15.31,15.27,15.27,239865.0,15.3,15.31,15.27,15.27,239865.0
2016-08-05 13:00:00,15.28,15.32,15.27,15.31,629115.0,15.28,15.32,15.27,15.31,629115.0
2016-08-05 13:05:00,15.3,15.32,15.3,15.31,143295.0,15.3,15.32,15.3,15.31,143295.0
2016-08-05 13:10:00,15.31,15.31,15.29,15.3,341295.0,15.31,15.31,15.29,15.3,341295.0
2016-08-05 13:15:00,15.31,15.32,15.3,15.31,126075.0,15.31,15.32,15.3,15.31,126075.0
2016-08-05 13:20:00,15.31,15.32,15.3,15.31,238320.0,15.31,15.32,15.3,15.31,238320.0
2016-08-05 13:25:00,15.31,15.31,15.3,15.3,364140.0,15.31,15.31,15.3,15.3,364140.0
2016-08-05 13:30:00,15.3,15.31,15.3,15.31,67980.0,15.3,15.31,15.3,15.31,67980.0
2016-08-05 13:35:00,15.31,15.31,15.3,15.3,185130.0,15.31,15.31,15.3,15.3,185130.0
2016-08-05 13:40:00,15.3,15.31,15.29,15.31,165075.0,15.3,15.31,15.29,15.31,165075.0
2016-08-05 13:45:00,15.31,15.32,15.31,15.31,409440.0,15.31,15.32,15.31,15.31,409440.0
2016-08-05 13:50:00,15.32,15.33,15.29,15.31,321270.0,15.32,15.33,15.29,15.31,321270.0
2016-08-05 13:55:00,15.31,15.32,15.3,15.31,187515.0,15.31,15.32,15.3,15.31,187515.0
2016-08-05 14:00:00,15.31,15.31,15.3,15.31,194985.0,15.31,15.31,15.3,15.31,194985.0
2016-08-05 14:05:00,15.31,15.32,15.31,15.32,136935.0,15.31,15.32,15.31,15.32,136935.0
2016-08-05 14:10:00,15.32,15.32,15.31,15.31,83670.0,15.32,15.32,15.31,15.31,83670.0
2016-08-05 14:15:00,15.31,15.32,15.29,15.29,216405.0,15.31,15.32,15.29,15.29,216405.0
2016-08-05 14:20:00,15.29,15.3,15.27,15.28,243435.0,15.29,15.3,15.27,15.28,243435.0
2016-08-05 14:25:00,15.27,15.29,15.27,15.29,307680.0,15.27,15.29,15.27,15.29,307680.0
2016-08-05 14:30:00,15.3,15.3,15.28,15.29,139230.0,15.3,15.3,15.28,15.29,139230.0
2016-08-05 14:35:00,15.29,15.31,15.29,15.31,143910.0,15.29,15.31,15.29,15.31,143910.0
2016-08-05 14:40:00,15.31,15.32,15.3,15.31,291615.0,15.31,15.32,15.3,15.31,291615.0
2016-08-05 14:45:00,15.31,15.31,15.28,15.29,277515.0,15.31,15.31,15.28,15.29,277515.0
2016-08-05 14:50:00,15.29,15.3,15.28,15.29,308460.0,15.29,15.3,15.28,15.29,308460.0
2016-08-05 14:55:00,15.29,15.3,15.28,15.28,195525.0,15.29,15.3,15.28,15.28,195525.0
2016-08-05 15:00:00,15.28,15.3,15.28,15.3,290250.0,15.28,15.3,15.28,15.3,290250.0
2016-08-05 15:05:00,15.29,15.31,15.29,15.3,229665.0,15.29,15.31,15.29,15.3,229665.0
2016-08-05 15:10:00,15.3,15.31,15.29,15.3,183420.0,15.3,15.31,15.29,15.3,183420.0
2016-08-05 15:15:00,15.3,15.37,15.3,15.36,935985.0,15.3,15.37,15.3,15.36,935985.0
2016-08-05 15:20:00,15.36,15.38,15.35,15.37,643680.0,15.36,15.38,15.35,15.37,643680.0
2016-08-05 15:25:00,15.37,15.38,15.35,15.37,355245.0,15.37,15.38,15.35,15.37,355245.0
2016-08-05 15:30:00,15.36,15.38,15.35,15.38,294615.0,15.36,15.38,15.35,15.38,294615.0
2016-08-05 15:35:00,15.38,15.39,15.35,15.36,634800.0,15.38,15.39,15.35,15.36,634800.0
2016-08-05 15:40:00,15.36,15.36,15.33,15.34,286440.0,15.36,15.36,15.33,15.34,286440.0
2016-08-05 15:45:00,15.34,15.34,15.31,15.32,529965.0,15.34,15.34,15.31,15.32,529965.0
2016-08-05 15:50:00,15.32,15.35,15.32,15.35,711660.0,15.32,15.35,15.32,15.35,711660.0
2016-08-05 15:55:00,15.35,15.36,15.33,15.33,1303365.0,15.35,15.36,15.33,15.33,1303365.0
2016-08-08 09:30:00,15.2,15.31,15.17,15.27,2715975.0,15.2,15.31,15.17,15.27,2715975.0
2016-08-08 09:35:00,15.27,15.31,15.23,15.23,1270155.0,15.27,15.31,15.23,15.23,1270155.0
2016-08-08 09:40:00,15.23,15.28,15.2,15.26,989685.0,15.23,15.28,15.2,15.26,989685.0
2016-08-08 09:45:00,15.25,15.29,15.24,15.29,668715.0,15.25,15.29,15.24,15.29,668715.0
2016-08-08 09:50:00,15.28,15.3,15.25,15.26,415215.0,15.28,15.3,15.25,15.26,415215.0
2016-08-08 09:55:00,15.27,15.3,15.25,15.26,470640.0,15.27,15.3,15.25,15.26,470640.0
2016-08-08 10:00:00,15.26,15.27,15.19,15.21,675810.0,15.26,15.27,15.19,15.21,675810.0
2016-08-08 10:05:00,15.21,15.22,15.2,15.21,519075.0,15.21,15.22,15.2,15.21,519075.0
2016-08-08 10:10:00,15.2,15.22,15.18,15.19,502230.0,15.2,15.22,15.18,15.19,502230.0
2016-08-08 10:15:00,15.2,15.21,15.19,15.19,367425.0,15.2,15.21,15.19,15.19,367425.0
2016-08-08 10:20:00,15.19,15.19,15.11,15.11,1009755.0,15.19,15.19,15.11,15.11,1009755.0
2016-08-08 10:25:00,15.11,15.16,15.11,15.15,428970.0,15.11,15.16,15.11,15.15,428970.0
2016-08-08 10:30:00,15.15,15.17,15.15,15.16,291345.0,15.15,15.17,15.15,15.16,291345.0
2016-08-08 10:35:00,15.15,15.16,15.14,15.16,310005.0,15.15,15.16,15.14,15.16,310005.0
2016-08-08 10:40:00,15.16,15.17,15.15,15.17,304350.0,15.16,15.17,15.15,15.17,304350.0
2016-08-08 10:45:00,15.17,15.18,15.15,15.17,563280.0,15.17,15.18,15.15,15.17,563280.0
2016-08-08 10:50:00,15.18,15.18,15.15,15.17,526185.0,15.18,15.18,15.15,15.17,526185.0
2016-08-08 10:55:00,15.17,15.17,15.16,15.17,161310.0,15.17,15.17,15.16,15.17,161310.0
2016-08-08 11:00:00,15.17,15.19,15.17,15.18,215520.0,15.17,15.19,15.17,15.18,215520.0
2016-08-08 11:05:00,15.18,15.2,15.17,15.19,190335.0,15.18,15.2,15.17,15.19,190335.0
2016-08-08 11:10:00,15.19,15.19,15.17,15.18,169455.0,15.19,15.19,15.17,15.18,169455.0
2016-08-08 11:15:00,15.19,15.2,15.18,15.19,162795.0,15.19,15.2,15.18,15.19,162795.0
2016-08-08 11:20:00,15.19,15.19,15.16,15.18,222390.0,15.19,15.19,15.16,15.18,222390.0
2016-08-08 11:25:00,15.17,15.2,15.17,15.18,208920.0,15.17,15.2,15.17,15.18,208920.0
2016-08-08 11:30:00,15.18,15.22,15.18,15.21,340140.0,15.18,15.22,15.18,15.21,340140.0
2016-08-08 11:35:00,15.21,15.23,15.21,15.22,202170.0,15.21,15.23,15.21,15.22,202170.0
2016-08-08 11:40:00,15.22,15.22,15.2,15.2,236235.0,15.22,15.22,15.2,15.2,236235.0
2016-08-08 11:45:00,15.2,15.21,15.19,15.19,130575.0,15.2,15.21,15.19,15.19,130575.0
2016-08-08 11:50:00,15.2,15.21,15.19,15.2,173415.0,15.2,15.21,15.19,15.2,173415.0
2016-08-08 11:55:00,15.2,15.21,15.19,15.2,114570.0,15.2,15.21,15.19,15.2,114570.0
2016-08-08 12:00:00,15.2,15.21,15.19,15.2,177555.0,15.2,15.21,15.19,15.2,177555.0
2016-08-08 12:05:00,15.21,15.21,15.19,15.2,130725.0,15.21,15.21,15.19,15.2,130725.0
2016-08-08 12:10:00,15.2,15.2,15.19,15.19,135240.0,15.2,15.2,15.19,15.19,135240.0
2016-08-08 12:15:00,15.19,15.2,15.19,15.2,147030.0,15.19,15.2,15.19,15.2,147030.0
2016-08-08 12:20:00,15.2,15.2,15.18,15.18,298020.0,15.2,15.2,15.18,15.18,298020.0
2016-08-08 12:25:00,15.18,15.19,15.18,15.19,106245.0,15.18,15.19,15.18,15.19,106245.0
2016-08-08 12:30:00,15.19,15.2,15.19,15.2,216885.0,15.19,15.2,15.19,15.2,216885.0
2016-08-08 12:35:00,15.2,15.21,15.19,15.21,400680.0,15.2,15.21,15.19,15.21,400680.0
2016-08-08 12:40:00,15.21,15.22,15.2,15.2,283890.0,15.21,15.22,15.2,15.2,283890.0
2016-08-08 12:45:00,15.19,15.2,15.19,15.2,176175.0,15.19,15.2,15.19,15.2,176175.0
2016-08-08 12:50:00,15.21,15.21,15.2,15.21,51180.0,15.21,15.21,15.2,15.21,51180.0
2016-08-08 12:55:00,15.21,15.23,15.21,15.22,164835.0,15.21,15.23,15.21,15.22,164835.0
2016-08-08 13:00:00,15.23,15.23,15.21,15.22,75090.0,15.23,15.23,15.21,15.22,75090.0
2016-08-08 13:05:00,15.22,15.24,15.22,15.24,158460.0,15.22,15.24,15.22,15.24,158460.0
2016-08-08 13:10:00,15.24,15.24,15.23,15.24,136680.0,15.24,15.24,15.23,15.24,136680.0
2016-08-08 13:15:00,15.24,15.25,15.24,15.25,138945.0,15.24,15.25,15.24,15.25,138945.0
2016-08-08 13:20:00,15.25,15.25,15.24,15.25,230490.0,15.25,15.25,15.24,15.25,230490.0
2016-08-08 13:25:00,15.25,15.25,15.23,15.24,120060.0,15.25,15.25,15.23,15.24,120060.0
2016-08-08 13:30:00,15.24,15.25,15.23,15.24,114555.0,15.24,15.25,15.23,15.24,114555.0
2016-08-08 13:35:00,15.24,15.24,15.22,15.22,172500.0,15.24,15.24,15.22,15.22,172500.0
2016-08-08 13:40:00,15.21,15.23,15.21,15.22,123240.0,15.21,15.23,15.21,15.22,123240.0
2016-08-08 13:45:00,15.23,15.24,15.22,15.23,82725.0,15.23,15.24,15.22,15.23,82725.0
2016-08-08 13:50:00,15.22,15.23,15.22,15.22,43500.0,15.22,15.23,15.22,15.22,43500.0
2016-08-08 13:55:00,15.22,15.22,15.2,15.22,151335.0,15.22,15.22,15.2,15.22,151335.0
2016-08-08 14:00:00,15.21,15.22,15.21,15.21,126450.0,15.21,15.22,15.21,15.21,126450.0
2016-08-08 14:05:00,15.22,15.22,15.21,15.21,40500.0,15.22,15.22,15.21,15.21,40500.0
2016-08-08 14:10:00,15.22,15.22,15.2,15.2,96630.0,15.22,15.22,15.2,15.2,96630.0
2016-08-08 14:15:00,15.2,15.21,15.2,15.21,244740.0,15.2,15.21,15.2,15.21,244740.0
2016-08-08 14:20:00,15.2,15.21,15.17,15.18,391125.0,15.2,15.21,15.17,15.18,391125.0
2016-08-08 14:25:00,15.18,15.19,15.17,15.18,137685.0,15.18,15.19,15.17,15.18,137685.0
2016-08-08 14:30:00,15.18,15.19,15.17,15.19,177675.0,15.18,15.19,15.17,15.19,177675.0
2016-08-08 14:35:00,15.19,15.19,15.17,15.18,84855.0,15.19,15.19,15.17,15.18,84855.0
2016-08-08 14:40:00,15.18,15.18,15.17,15.17,133920.0,15.18,15.18,15.17,15.17,133920.0
2016-08-08 14:45:00,15.17,15.18,15.15,15.18,407295.0,15.17,15.18,15.15,15.18,407295.0
2016-08-08 14:50:00,15.17,15.18,15.15,15.17,251385.0,15.17,15.18,15.15,15.17,251385.0
2016-08-08 14:55:00,15.16,15.17,15.15,15.15,109200.0,15.16,15.17,15.15,15.15,109200.0
2016-08-08 15:00:00,15.15,15.16,15.15,15.15,427410.0,15.15,15.16,15.15,15.15,427410.0
2016-08-08 15:05:00,15.15,15.16,15.15,15.16,304035.0,15.15,15.16,15.15,15.16,304035.0
2016-08-08 15:10:00,15.16,15.16,15.15,15.15,148800.0,15.16,15.16,15.15,15.15,148800.0
2016-08-08 15:15:00,15.15,15.16,15.14,15.15,164760.0,15.15,15.16,15.14,15.15,164760.0
2016-08-08 15:20:00,15.15,15.16,15.14,15.15,184710.0,15.15,15.16,15.14,15.15,184710.0
2016-08-08 15:25:00,15.15,15.16,15.14,15.15,144120.0,15.15,15.16,15.14,15.15,144120.0
2016-08-08 15:30:00,15.15,15.15,15.14,15.15,253995.0,15.15,15.15,15.14,15.15,253995.0
2016-08-08 15:35:00,15.15,15.15,15.11,15.11,590205.0,15.15,15.15,15.11,15.11,590205.0
2016-08-08 15:40:00,15.11,15.12,15.08,15.09,671415.0,15.11,15.12,15.08,15.09,671415.0
2016-08-08 15:45:00,15.09,15.1,15.09,15.1,434655.0,15.09,15.1,15.09,15.1,434655.0
2016-08-08 15:50:00,15.1,15.1,15.08,15.09,831600.0,15.1,15.1,15.08,15.09,831600.0
2016-08-08 15:55:00,15.09,15.09,15.07,15.08,1152660.0,15.09,15.09,15.07,15.08,1152660.0
2016-08-09 09:30:00,15.12,15.27,15.11,15.24,1797285.0,15.12,15.27,15.11,15.24,1797285.0
2016-08-09 09:35:00,15.24,15.29,15.2,15.29,1057755.0,15.24,15.29,15.2,15.29,1057755.0
2016-08-09 09:40:00,15.29,15.32,15.27,15.29,1004115.0,15.29,15.32,15.27,15.29,1004115.0
2016-08-09 09:45:00,15.29,15.39,15.29,15.36,1565865.0,15.29,15.39,15.29,15.36,1565865.0
2016-08-09 09:50:00,15.36,15.44,15.36,15.37,1635585.0,15.36,15.44,15.36,15.37,1635585.0
2016-08-09 09:55:00,15.37,15.39,15.32,15.33,752550.0,15.37,15.39,15.32,15.33,752550.0
2016-08-09 10:00:00,15.33,15.35,15.3,15.34,851910.0,15.33,15.35,15.3,15.34,851910.0
2016-08-09 10:05:00,15.34,15.35,15.32,15.32,525570.0,15.34,15.35,15.32,15.32,525570.0
2016-08-09 10:10:00,15.33,15.34,15.32,15.33,433335.0,15.33,15.34,15.32,15.33,433335.0
2016-08-09 10:15:00,15.34,15.36,15.33,15.33,593745.0,15.34,15.36,15.33,15.33,593745.0
2016-08-09 10:20:00,15.33,15.33,15.28,15.29,371445.0,15.33,15.33,15.28,15.29,371445.0
2016-08-09 10:25:00,15.29,15.33,15.27,15.28,243045.0,15.29,15.33,15.27,15.28,243045.0
2016-08-09 10:30:00,15.28,15.29,15.27,15.27,267765.0,15.28,15.29,15.27,15.27,267765.0
2016-08-09 10:35:00,15.27,15.31,15.27,15.3,351930.0,15.27,15.31,15.27,15.3,351930.0
2016-08-09 10:40:00,15.3,15.31,15.27,15.28,175035.0,15.3,15.31,15.27,15.28,175035.0
2016-08-09 10:45:00,15.28,15.29,15.25,15.26,400920.0,15.28,15.29,15.25,15.26,400920.0
2016-08-09 10:50:00,15.26,15.26,15.21,15.23,472890.0,15.26,15.26,15.21,15.23,472890.0
2016-08-09 10:55:00,15.23,15.26,15.22,15.25,253575.0,15.23,15.26,15.22,15.25,253575.0
2016-08-09 11:00:00,15.25,15.25,15.22,15.24,230475.0,15.25,15.25,15.22,15.24,230475.0
2016-08-09 11:05:00,15.24,15.25,15.23,15.24,141915.0,15.24,15.25,15.23,15.24,141915.0
2016-08-09 11:10:00,15.24,15.28,15.24,15.27,349005.0,15.24,15.28,15.24,15.27,349005.0
2016-08-09 11:15:00,15.28,15.28,15.27,15.27,217095.0,15.28,15.28,15.27,15.27,217095.0
2016-08-09 11:20:00,15.27,15.29,15.27,15.29,258735.0,15.27,15.29,15.27,15.29,258735.0
2016-08-09 11:25:00,15.29,15.29,15.27,15.29,105795.0,15.29,15.29,15.27,15.29,105795.0
2016-08-09 11:30:00,15.29,15.29,15.28,15.29,191700.0,15.29,15.29,15.28,15.29,191700.0
2016-08-09 11:35:00,15.29,15.32,15.28,15.32,297885.0,15.29,15.32,15.28,15.32,297885.0
2016-08-09 11:40:00,15.32,15.34,15.32,15.34,388140.0,15.32,15.34,15.32,15.34,388140.0
2016-08-09 11:45:00,15.34,15.35,15.31,15.35,313470.0,15.34,15.35,15.31,15.35,313470.0
2016-08-09 11:50:00,15.35,15.35,15.33,15.34,276420.0,15.35,15.35,15.33,15.34,276420.0
2016-08-09 11:55:00,15.34,15.35,15.33,15.33,162630.0,15.34,15.35,15.33,15.33,162630.0
2016-08-09 12:00:00,15.33,15.34,15.33,15.34,164280.0,15.33,15.34,15.33,15.34,164280.0
2016-08-09 12:05:00,15.34,15.36,15.34,15.36,296805.0,15.34,15.36,15.34,15.36,296805.0
2016-08-09 12:10:00,15.36,15.37,15.34,15.35,411315.0,15.36,15.37,15.34,15.35,411315.0
2016-08-09 12:15:00,15.35,15.36,15.34,15.35,121980.0,15.35,15.36,15.34,15.35,121980.0
2016-08-09 12:20:00,15.35,15.35,15.31,15.32,135840.0,15.35,15.35,15.31,15.32,135840.0
2016-08-09 12:25:00,15.32,15.32,15.3,15.32,106500.0,15.32,15.32,15.3,15.32,106500.0
2016-08-09 12:30:00,15.32,15.33,15.31,15.32,176580.0,15.32,15.33,15.31,15.32,176580.0
2016-08-09 12:35:00,15.32,15.32,15.31,15.31,128715.0,15.32,15.32,15.31,15.31,128715.0
2016-08-09 12:40:00,15.31,15.32,15.3,15.3,155115.0,15.31,15.32,15.3,15.3,155115.0
2016-08-09 12:45:00,15.3,15.31,15.28,15.29,111240.0,15.3,15.31,15.28,15.29,111240.0
2016-08-09 12:50:00,15.29,15.3,15.29,15.29,135675.0,15.29,15.3,15.29,15.29,135675.0
2016-08-09 12:55:00,15.29,15.29,15.27,15.28,152100.0,15.29,15.29,15.27,15.28,152100.0
2016-08-09 13:00:00,15.29,15.3,15.29,15.3,87855.0,15.29,15.3,15.29,15.3,87855.0
2016-08-09 13:05:00,15.29,15.31,15.29,15.31,70500.0,15.29,15.31,15.29,15.31,70500.0
2016-08-09 13:10:00,15.31,15.31,15.3,15.31,106950.0,15.31,15.31,15.3,15.31,106950.0
2016-08-09 13:15:00,15.31,15.33,15.31,15.32,207705.0,15.31,15.33,15.31,15.32,207705.0
2016-08-09 13:20:00,15.33,15.33,15.32,15.33,130305.0,15.33,15.33,15.32,15.33,130305.0
2016-08-09 13:25:00,15.32,15.32,15.3,15.3,164280.0,15.32,15.32,15.3,15.3,164280.0
2016-08-09 13:30:00,15.31,15.31,15.3,15.3,86265.0,15.31,15.31,15.3,15.3,86265.0
2016-08-09 13:35:00,15.3,15.31,15.3,15.3,107880.0,15.3,15.31,15.3,15.3,107880.0
2016-08-09 13:40:00,15.31,15.31,15.25,15.26,292335.0,15.31,15.31,15.25,15.26,292335.0
2016-08-09 13:45:00,15.26,15.27,15.25,15.26,132780.0,15.26,15.27,15.25,15.26,132780.0
2016-08-09 13:50:00,15.26,15.27,15.24,15.24,229665.0,15.26,15.27,15.24,15.24,229665.0
2016-08-09 13:55:00,15.24,15.28,15.23,15.27,297285.0,15.24,15.28,15.23,15.27,297285.0
2016-08-09 14:00:00,15.27,15.28,15.27,15.27,76875.0,15.27,15.28,15.27,15.27,76875.0
2016-08-09 14:05:00,15.27,15.27,15.25,15.26,168270.0,15.27,15.27,15.25,15.26,168270.0
2016-08-09 14:10:00,15.25,15.26,15.24,15.24,178365.0,15.25,15.26,15.24,15.24,178365.0
2016-08-09 14:15:00,15.24,15.25,15.24,15.25,96000.0,15.24,15.25,15.24,15.25,96000.0
2016-08-09 14:20:00,15.25,15.25,15.24,15.24,97425.0,15.25,15.25,15.24,15.24,97425.0
2016-08-09 14:25:00,15.25,15.26,15.24,15.25,113415.0,15.25,15.26,15.24,15.25,113415.0
2016-08-09 14:30:00,15.25,15.25,15.23,15.23,102540.0,15.25,15.25,15.23,15.23,102540.0
2016-08-09 14:35:00,15.23,15.24,15.22,15.24,157455.0,15.23,15.24,15.22,15.24,157455.0
2016-08-09 14:40:00,15.25,15.25,15.22,15.24,167145.0,15.25,15.25,15.22,15.24,167145.0
2016-08-09 14:45:00,15.24,15.25,15.23,15.24,61725.0,15.24,15.25,15.23,15.24,61725.0
2016-08-09 14:50:00,15.25,15.26,15.24,15.24,92850.0,15.25,15.26,15.24,15.24,92850.0
2016-08-09 14:55:00,15.25,15.26,15.24,15.26,105195.0,15.25,15.26,15.24,15.26,105195.0
2016-08-09 15:00:00,15.26,15.27,15.25,15.25,194280.0,15.26,15.27,15.25,15.25,194280.0
2016-08-09 15:05:00,15.25,15.27,15.25,15.26,134295.0,15.25,15.27,15.25,15.26,134295.0
2016-08-09 15:10:00,15.26,15.27,15.24,15.24,259860.0,15.26,15.27,15.24,15.24,259860.0
2016-08-09 15:15:00,15.24,15.25,15.24,15.25,113655.0,15.24,15.25,15.24,15.25,113655.0
2016-08-09 15:20:00,15.25,15.25,15.24,15.25,65205.0,15.25,15.25,15.24,15.25,65205.0
2016-08-09 15:25:00,15.25,15.26,15.25,15.26,294030.0,15.25,15.26,15.25,15.26,294030.0
2016-08-09 15:30:00,15.26,15.26,15.25,15.26,139050.0,15.26,15.26,15.25,15.26,139050.0
2016-08-09 15:35:00,15.26,15.26,15.25,15.26,145155.0,15.26,15.26,15.25,15.26,145155.0
2016-08-09 15:40:00,15.26,15.29,15.25,15.28,469395.0,15.26,15.29,15.25,15.28,469395.0
2016-08-09 15:45:00,15.28,15.28,15.25,15.27,421680.0,15.28,15.28,15.25,15.27,421680.0
2016-08-09 15:50:00,15.28,15.28,15.26,15.26,650850.0,15.28,15.28,15.26,15.26,650850.0
2016-08-09 15:55:00,15.26,15.28,15.25,15.27,844815.0,15.26,15.28,15.25,15.27,844815.0
2016-08-10 09:30:00,15.22,15.32,15.2,15.27,1247235.0,15.22,15.32,15.2,15.27,1247235.0
2016-08-10 09:35:00,15.29,15.3,15.14,15.2,1067595.0,15.29,15.3,15.14,15.2,1067595.0
2016-08-10 09:40:00,15.2,15.21,15.13,15.18,478095.0,15.2,15.21,15.13,15.18,478095.0
2016-08-10 09:45:00,15.19,15.19,15.14,15.16,413175.0,15.19,15.19,15.14,15.16,413175.0
2016-08-10 09:50:00,15.15,15.15,15.11,15.15,974505.0,15.15,15.15,15.11,15.15,974505.0
2016-08-10 09:55:00,15.15,15.21,15.13,15.13,1080315.0,15.15,15.21,15.13,15.13,1080315.0
2016-08-10 10:00:00,15.13,15.19,15.12,15.17,613095.0,15.13,15.19,15.12,15.17,613095.0
2016-08-10 10:05:00,15.17,15.2,15.16,15.18,311640.0,15.17,15.2,15.16,15.18,311640.0
2016-08-10 10:10:00,15.18,15.19,15.14,15.14,321750.0,15.18,15.19,15.14,15.14,321750.0
2016-08-10 10:15:00,15.14,15.15,15.13,15.13,334725.0,15.14,15.15,15.13,15.13,334725.0
2016-08-10 10:20:00,15.13,15.16,15.12,15.12,432735.0,15.13,15.16,15.12,15.12,432735.0
2016-08-10 10:25:00,15.12,15.12,15.04,15.05,1528965.0,15.12,15.12,15.04,15.05,1528965.0
2016-08-10 10:30:00,15.05,15.08,15.04,15.06,881940.0,15.05,15.08,15.04,15.06,881940.0
2016-08-10 10:35:00,15.07,15.08,15.05,15.05,412440.0,15.07,15.08,15.05,15.05,412440.0
2016-08-10 10:40:00,15.06,15.09,15.05,15.09,341715.0,15.06,15.09,15.05,15.09,341715.0
2016-08-10 10:45:00,15.09,15.1,15.08,15.08,310665.0,15.09,15.1,15.08,15.08,310665.0
2016-08-10 10:50:00,15.08,15.1,15.07,15.09,365520.0,15.08,15.1,15.07,15.09,365520.0
2016-08-10 10:55:00,15.09,15.09,15.07,15.08,295560.0,15.09,15.09,15.07,15.08,295560.0
2016-08-10 11:00:00,15.09,15.09,15.04,15.06,539550.0,15.09,15.09,15.04,15.06,539550.0
2016-08-10 11:05:00,15.06,15.06,15.04,15.05,221745.0,15.06,15.06,15.04,15.05,221745.0
2016-08-10 11:10:00,15.05,15.05,15.01,15.02,543315.0,15.05,15.05,15.01,15.02,543315.0
2016-08-10 11:15:00,15.01,15.02,14.98,14.99,975735.0,15.01,15.02,14.98,14.99,975735.0
2016-08-10 11:20:00,15.0,15.02,14.98,15.01,598380.0,15.0,15.02,14.98,15.01,598380.0
2016-08-10 11:25:00,15.02,15.02,15.01,15.01,347235.0,15.02,15.02,15.01,15.01,347235.0
2016-08-10 11:30:00,15.01,15.01,14.99,14.99,251970.0,15.01,15.01,14.99,14.99,251970.0
2016-08-10 11:35:00,15.0,15.01,14.99,15.0,228870.0,15.0,15.01,14.99,15.0,228870.0
2016-08-10 11:40:00,15.0,15.01,14.97,14.99,504840.0,15.0,15.01,14.97,14.99,504840.0
2016-08-10 11:45:00,15.0,15.01,14.99,15.01,273360.0,15.0,15.01,14.99,15.01,273360.0
2016-08-10 11:50:00,15.02,15.03,15.0,15.02,223545.0,15.02,15.03,15.0,15.02,223545.0
2016-08-10 11:55:00,15.03,15.05,15.02,15.04,269790.0,15.03,15.05,15.02,15.04,269790.0
2016-08-10 12:00:00,15.04,15.04,15.03,15.03,93000.0,15.04,15.04,15.03,15.03,93000.0
2016-08-10 12:05:00,15.03,15.04,15.01,15.03,380685.0,15.03,15.04,15.01,15.03,380685.0
2016-08-10 12:10:00,15.03,15.04,15.02,15.02,291825.0,15.03,15.04,15.02,15.02,291825.0
2016-08-10 12:15:00,15.03,15.03,14.99,15.02,300345.0,15.03,15.03,14.99,15.02,300345.0
2016-08-10 12:20:00,15.03,15.04,15.02,15.02,66690.0,15.03,15.04,15.02,15.02,66690.0
2016-08-10 12:25:00,15.02,15.03,15.01,15.02,121575.0,15.02,15.03,15.01,15.02,121575.0
2016-08-10 12:30:00,15.02,15.02,14.99,14.99,249105.0,15.02,15.02,14.99,14.99,249105.0
2016-08-10 12:35:00,15.0,15.02,15.0,15.0,200925.0,15.0,15.02,15.0,15.0,200925.0
2016-08-10 12:40:00,15.0,15.0,14.98,14.99,147090.0,15.0,15.0,14.98,14.99,147090.0
2016-08-10 12:45:00,14.99,15.02,14.99,15.02,321120.0,14.99,15.02,14.99,15.02,321120.0
2016-08-10 12:50:00,15.02,15.04,15.01,15.03,139875.0,15.02,15.04,15.01,15.03,139875.0
2016-08-10 12:55:00,15.03,15.04,15.02,15.03,161430.0,15.03,15.04,15.02,15.03,161430.0
2016-08-10 13:00:00,15.03,15.05,15.02,15.03,192000.0,15.03,15.05,15.02,15.03,192000.0
2016-08-10 13:05:00,15.03,15.03,15.01,15.01,140505.0,15.03,15.03,15.01,15.01,140505.0
2016-08-10 13:10:00,15.02,15.03,15.0,15.02,160950.0,15.02,15.03,15.0,15.02,160950.0
2016-08-10 13:15:00,15.02,15.03,15.01,15.02,80145.0,15.02,15.03,15.01,15.02,80145.0
2016-08-10 13:20:00,15.02,15.04,15.02,15.04,98925.0,15.02,15.04,15.02,15.04,98925.0
2016-08-10 13:25:00,15.04,15.05,15.02,15.04,98805.0,15.04,15.05,15.02,15.04,98805.0
2016-08-10 13:30:00,15.04,15.05,15.02,15.02,147795.0,15.04,15.05,15.02,15.02,147795.0
2016-08-10 13:35:00,15.02,15.03,15.02,15.02,90285.0,15.02,15.03,15.02,15.02,90285.0
2016-08-10 13:40:00,15.02,15.05,15.02,15.04,186075.0,15.02,15.05,15.02,15.04,186075.0
2016-08-10 13:45:00,15.04,15.04,15.03,15.04,62040.0,15.04,15.04,15.03,15.04,62040.0
2016-08-10 13:50:00,15.03,15.05,15.03,15.04,97455.0,15.03,15.05,15.03,15.04,97455.0
2016-08-10 13:55:00,15.04,15.04,15.01,15.01,135180.0,15.04,15.04,15.01,15.01,135180.0
2016-08-10 14:00:00,15.02,15.03,15.01,15.02,125250.0,15.02,15.03,15.01,15.02,125250.0
2016-08-10 14:05:00,15.02,15.04,15.01,15.02,145845.0,15.02,15.04,15.01,15.02,145845.0
2016-08-10 14:10:00,15.02,15.02,15.0,15.0,221145.0,15.02,15.02,15.0,15.0,221145.0
2016-08-10 14:15:00,15.0,15.01,14.99,15.0,129855.0,15.0,15.01,14.99,15.0,129855.0
2016-08-10 14:20:00,15.0,15.01,15.0,15.01,110205.0,15.0,15.01,15.0,15.01,110205.0
2016-08-10 14:25:00,15.01,15.01,14.99,15.0,276810.0,15.01,15.01,14.99,15.0,276810.0
2016-08-10 14:30:00,15.0,15.01,14.99,14.99,225795.0,15.0,15.01,14.99,14.99,225795.0
2016-08-10 14:35:00,14.99,15.01,14.99,15.0,164340.0,14.99,15.01,14.99,15.0,164340.0
2016-08-10 14:40:00,15.0,15.0,14.99,14.99,139815.0,15.0,15.0,14.99,14.99,139815.0
2016-08-10 14:45:00,14.99,15.01,14.98,15.01,338580.0,14.99,15.01,14.98,15.01,338580.0
2016-08-10 14:50:00,15.01,15.03,15.01,15.02,138945.0,15.01,15.03,15.01,15.02,138945.0
2016-08-10 14:55:00,15.01,15.01,15.0,15.01,107130.0,15.01,15.01,15.0,15.01,107130.0
2016-08-10 15:00:00,15.01,15.03,15.0,15.01,251640.0,15.01,15.03,15.0,15.01,251640.0
2016-08-10 15:05:00,15.02,15.02,15.0,15.02,190470.0,15.02,15.02,15.0,15.02,190470.0
2016-08-10 15:10:00,15.02,15.05,15.02,15.05,238260.0,15.02,15.05,15.02,15.05,238260.0
2016-08-10 15:15:00,15.05,15.06,15.04,15.05,348060.0,15.05,15.06,15.04,15.05,348060.0
2016-08-10 15:20:00,15.05,15.07,15.04,15.04,364920.0,15.05,15.07,15.04,15.04,364920.0
2016-08-10 15:25:00,15.04,15.06,15.03,15.04,172350.0,15.04,15.06,15.03,15.04,172350.0
2016-08-10 15:30:00,15.05,15.07,15.05,15.07,317925.0,15.05,15.07,15.05,15.07,317925.0
2016-08-10 15:35:00,15.06,15.07,15.04,15.04,311070.0,15.06,15.07,15.04,15.04,311070.0
2016-08-10 15:40:00,15.04,15.06,15.02,15.02,731535.0,15.04,15.06,15.02,15.02,731535.0
2016-08-10 15:45:00,15.02,15.03,15.01,15.02,215220.0,15.02,15.03,15.01,15.02,215220.0
2016-08-10 15:50:00,15.02,15.05,15.02,15.04,560205.0,15.02,15.05,15.02,15.04,560205.0
2016-08-10 15:55:00,15.05,15.05,15.03,15.04,1049730.0,15.05,15.05,15.03,15.04,1049730.0
2016-08-11 09:30:00,15.08,15.17,15.07,15.08,1507380.0,15.08,15.17,15.07,15.08,1507380.0
2016-08-11 09:35:00,15.08,15.13,15.07,15.1,707745.0,15.08,15.13,15.07,15.1,707745.0
2016-08-11 09:40:00,15.08,15.11,15.03,15.03,735480.0,15.08,15.11,15.03,15.03,735480.0
2016-08-11 09:45:00,15.05,15.08,15.04,15.07,302175.0,15.05,15.08,15.04,15.07,302175.0
2016-08-11 09:50:00,15.07,15.09,15.04,15.08,296415.0,15.07,15.09,15.04,15.08,296415.0
2016-08-11 09:55:00,15.07,15.07,14.99,15.01,586545.0,15.07,15.07,14.99,15.01,586545.0
2016-08-11 10:00:00,15.0,15.05,14.98,15.03,446040.0,15.0,15.05,14.98,15.03,446040.0
2016-08-11 10:05:00,15.02,15.03,15.0,15.0,201870.0,15.02,15.03,15.0,15.0,201870.0
2016-08-11 10:10:00,15.0,15.02,14.99,15.02,371040.0,15.0,15.02,14.99,15.02,371040.0
2016-08-11 10:15:00,15.02,15.02,14.99,15.01,280815.0,15.02,15.02,14.99,15.01,280815.0
2016-08-11 10:20:00,15.01,15.04,15.0,15.01,213720.0,15.01,15.04,15.0,15.01,213720.0
2016-08-11 10:25:00,15.01,15.02,14.99,15.0,297300.0,15.01,15.02,14.99,15.0,297300.0
2016-08-11 10:30:00,15.0,15.04,15.0,15.0,320205.0,15.0,15.04,15.0,15.0,320205.0
2016-08-11 10:35:00,15.0,15.04,15.0,15.03,249750.0,15.0,15.04,15.0,15.03,249750.0
2016-08-11 10:40:00,15.03,15.03,15.01,15.03,242970.0,15.03,15.03,15.01,15.03,242970.0
2016-08-11 10:45:00,15.03,15.03,14.98,14.99,654660.0,15.03,15.03,14.98,14.99,654660.0
2016-08-11 10:50:00,15.0,15.0,14.96,14.97,562080.0,15.0,15.0,14.96,14.97,562080.0
2016-08-11 10:55:00,14.97,15.0,14.97,14.98,208845.0,14.97,15.0,14.97,14.98,208845.0
2016-08-11 11:00:00,14.99,14.99,14.96,14.96,197250.0,14.99,14.99,14.96,14.96,197250.0
2016-08-11 11:05:00,14.96,14.96,14.94,14.95,524820.0,14.96,14.96,14.94,14.95,524820.0
2016-08-11 11:10:00,14.95,14.95,14.92,14.92,742905.0,14.95,14.95,14.92,14.92,742905.0
2016-08-11 11:15:00,14.93,14.93,14.89,14.92,691050.0,14.93,14.93,14.89,14.92,691050.0
2016-08-11 11:20:00,14.92,14.93,14.91,14.93,300870.0,14.92,14.93,14.91,14.93,300870.0
2016-08-11 11:25:00,14.93,14.97,14.92,14.96,436335.0,14.93,14.97,14.92,14.96,436335.0
2016-08-11 11:30:00,14.97,14.99,14.97,14.99,307005.0,14.97,14.99,14.97,14.99,307005.0
2016-08-11 11:35:00,14.99,15.01,14.99,15.0,447825.0,14.99,15.01,14.99,15.0,447825.0
2016-08-11 11:40:00,15.0,15.01,14.97,14.98,196515.0,15.0,15.01,14.97,14.98,196515.0
2016-08-11 11:45:00,14.98,14.99,14.97,14.98,119115.0,14.98,14.99,14.97,14.98,119115.0
2016-08-11 11:50:00,14.98,15.0,14.97,14.97,140310.0,14.98,15.0,14.97,14.97,140310.0
2016-08-11 11:55:00,14.97,15.01,14.97,15.01,185565.0,14.97,15.01,14.97,15.01,185565.0
2016-08-11 12:00:00,15.0,15.01,14.99,15.0,222105.0,15.0,15.01,14.99,15.0,222105.0
2016-08-11 12:05:00,15.0,15.0,14.98,14.99,95955.0,15.0,15.0,14.98,14.99,95955.0
2016-08-11 12:10:00,15.0,15.0,14.98,14.98,93960.0,15.0,15.0,14.98,14.98,93960.0
2016-08-11 12:15:00,14.99,14.99,14.98,14.98,56760.0,14.99,14.99,14.98,14.98,56760.0
2016-08-11 12:20:00,14.98,14.99,14.97,14.98,112365.0,14.98,14.99,14.97,14.98,112365.0
2016-08-11 12:25:00,14.98,15.0,14.98,14.99,159480.0,14.98,15.0,14.98,14.99,159480.0
2016-08-11 12:30:00,14.99,15.02,14.99,15.02,269115.0,14.99,15.02,14.99,15.02,269115.0
2016-08-11 12:35:00,15.02,15.02,15.0,15.01,154815.0,15.02,15.02,15.0,15.01,154815.0
2016-08-11 12:40:00,15.01,15.03,15.01,15.02,113880.0,15.01,15.03,15.01,15.02,113880.0
2016-08-11 12:45:00,15.02,15.02,15.01,15.01,78285.0,15.02,15.02,15.01,15.01,78285.0
2016-08-11 12:50:00,15.01,15.02,15.0,15.01,202035.0,15.01,15.02,15.0,15.01,202035.0
2016-08-11 12:55:00,15.02,15.03,15.01,15.03,148125.0,15.02,15.03,15.01,15.03,148125.0
2016-08-11 13:00:00,15.02,15.02,15.0,15.0,171585.0,15.02,15.02,15.0,15.0,171585.0
2016-08-11 13:05:00,15.01,15.02,15.0,15.01,56685.0,15.01,15.02,15.0,15.01,56685.0
2016-08-11 13:10:00,15.01,15.02,15.01,15.01,88500.0,15.01,15.02,15.01,15.01,88500.0
2016-08-11 13:15:00,15.01,15.04,15.01,15.04,245325.0,15.01,15.04,15.01,15.04,245325.0
2016-08-11 13:20:00,15.03,15.06,15.03,15.05,324315.0,15.03,15.06,15.03,15.05,324315.0
2016-08-11 13:25:00,15.05,15.06,15.04,15.06,184995.0,15.05,15.06,15.04,15.06,184995.0
2016-08-11 13:30:00,15.06,15.06,15.05,15.05,159360.0,15.06,15.06,15.05,15.05,159360.0
2016-08-11 13:35:00,15.06,15.06,15.02,15.03,223170.0,15.06,15.06,15.02,15.03,223170.0
2016-08-11 13:40:00,15.03,15.03,15.02,15.03,61485.0,15.03,15.03,15.02,15.03,61485.0
2016-08-11 13:45:00,15.03,15.04,15.02,15.03,56805.0,15.03,15.04,15.02,15.03,56805.0
2016-08-11 13:50:00,15.04,15.05,15.04,15.04,69360.0,15.04,15.05,15.04,15.04,69360.0
2016-08-11 13:55:00,15.05,15.05,15.04,15.05,193305.0,15.05,15.05,15.04,15.05,193305.0
2016-08-11 14:00:00,15.05,15.05,15.03,15.04,177780.0,15.05,15.05,15.03,15.04,177780.0
2016-08-11 14:05:00,15.04,15.05,15.03,15.04,129960.0,15.04,15.05,15.03,15.04,129960.0
2016-08-11 14:10:00,15.04,15.05,15.04,15.04,115185.0,15.04,15.05,15.04,15.04,115185.0
2016-08-11 14:15:00,15.04,15.04,15.0,15.0,369900.0,15.04,15.04,15.0,15.0,369900.0
2016-08-11 14:20:00,15.0,15.01,14.98,14.98,346440.0,15.0,15.01,14.98,14.98,346440.0
2016-08-11 14:25:00,14.98,15.01,14.98,15.01,158085.0,14.98,15.01,14.98,15.01,158085.0
2016-08-11 14:30:00,15.01,15.02,15.0,15.01,141135.0,15.01,15.02,15.0,15.01,141135.0
2016-08-11 14:35:00,15.01,15.03,15.01,15.03,197805.0,15.01,15.03,15.01,15.03,197805.0
2016-08-11 14:40:00,15.03,15.04,15.02,15.03,129465.0,15.03,15.04,15.02,15.03,129465.0
2016-08-11 14:45:00,15.04,15.05,15.03,15.04,257520.0,15.04,15.05,15.03,15.04,257520.0
2016-08-11 14:50:00,15.04,15.05,15.03,15.03,110910.0,15.04,15.05,15.03,15.03,110910.0
2016-08-11 14:55:00,15.03,15.03,15.02,15.02,163140.0,15.03,15.03,15.02,15.02,163140.0
2016-08-11 15:00:00,15.02,15.04,15.02,15.02,168495.0,15.02,15.04,15.02,15.02,168495.0
2016-08-11 15:05:00,15.03,15.04,15.02,15.04,158355.0,15.03,15.04,15.02,15.04,158355.0
2016-08-11 15:10:00,15.03,15.03,15.02,15.02,105990.0,15.03,15.03,15.02,15.02,105990.0
2016-08-11 15:15:00,15.02,15.02,15.0,15.01,246255.0,15.02,15.02,15.0,15.01,246255.0
2016-08-11 15:20:00,15.01,15.01,15.0,15.0,202395.0,15.01,15.01,15.0,15.0,202395.0
2016-08-11 15:25:00,15.01,15.01,15.0,15.0,102165.0,15.01,15.01,15.0,15.0,102165.0
2016-08-11 15:30:00,15.0,15.02,15.0,15.02,231840.0,15.0,15.02,15.0,15.02,231840.0
2016-08-11 15:35:00,15.01,15.02,15.01,15.02,145440.0,15.01,15.02,15.01,15.02,145440.0
2016-08-11 15:40:00,15.02,15.02,15.01,15.02,216420.0,15.02,15.02,15.01,15.02,216420.0
2016-08-11 15:45:00,15.02,15.02,15.0,15.0,360870.0,15.02,15.02,15.0,15.0,360870.0
2016-08-11 15:50:00,15.0,15.01,14.99,15.0,615420.0,15.0,15.01,14.99,15.0,615420.0
2016-08-11 15:55:00,15.0,15.0,14.99,14.99,872895.0,15.0,15.0,14.99,14.99,872895.0
2016-08-12 09:30:00,15.03,15.03,14.96,15.02,1129530.0,15.03,15.03,14.96,15.02,1129530.0
2016-08-12 09:35:00,15.02,15.05,14.94,14.96,737760.0,15.02,15.05,14.94,14.96,737760.0
2016-08-12 09:40:00,14.96,15.01,14.95,14.98,440190.0,14.96,15.01,14.95,14.98,440190.0
2016-08-12 09:45:00,14.97,14.99,14.95,14.96,351255.0,14.97,14.99,14.95,14.96,351255.0
2016-08-12 09:50:00,14.96,14.99,14.94,14.97,161160.0,14.96,14.99,14.94,14.97,161160.0
2016-08-12 09:55:00,14.97,15.01,14.97,15.01,301155.0,14.97,15.01,14.97,15.01,301155.0
2016-08-12 10:00:00,15.01,15.02,15.0,15.01,154770.0,15.01,15.02,15.0,15.01,154770.0
2016-08-12 10:05:00,15.01,15.05,15.0,15.03,437880.0,15.01,15.05,15.0,15.03,437880.0
2016-08-12 10:10:00,15.03,15.04,15.0,15.04,391665.0,15.03,15.04,15.0,15.04,391665.0
2016-08-12 10:15:00,15.04,15.1,15.03,15.07,1237650.0,15.04,15.1,15.03,15.07,1237650.0
2016-08-12 10:20:00,15.08,15.1,15.06,15.07,709455.0,15.08,15.1,15.06,15.07,709455.0
2016-08-12 10:25:00,15.07,15.08,15.06,15.07,313185.0,15.07,15.08,15.06,15.07,313185.0
2016-08-12 10:30:00,15.06,15.06,15.04,15.05,144960.0,15.06,15.06,15.04,15.05,144960.0
2016-08-12 10:35:00,15.05,15.08,15.05,15.06,232350.0,15.05,15.08,15.05,15.06,232350.0
2016-08-12 10:40:00,15.06,15.07,15.05,15.07,156450.0,15.06,15.07,15.05,15.07,156450.0
2016-08-12 10:45:00,15.07,15.08,15.06,15.07,293835.0,15.07,15.08,15.06,15.07,293835.0
2016-08-12 10:50:00,15.07,15.09,15.06,15.09,393075.0,15.07,15.09,15.06,15.09,393075.0
2016-08-12 10:55:00,15.08,15.09,15.07,15.08,115125.0,15.08,15.09,15.07,15.08,115125.0
2016-08-12 11:00:00,15.08,15.11,15.08,15.08,347130.0,15.08,15.11,15.08,15.08,347130.0
2016-08-12 11:05:00,15.09,15.1,15.09,15.1,111090.0,15.09,15.1,15.09,15.1,111090.0
2016-08-12 11:10:00,15.09,15.1,15.07,15.08,85875.0,15.09,15.1,15.07,15.08,85875.0
2016-08-12 11:15:00,15.07,15.09,15.07,15.08,122520.0,15.07,15.09,15.07,15.08,122520.0
2016-08-12 11:20:00,15.09,15.09,15.08,15.08,109635.0,15.09,15.09,15.08,15.08,109635.0
2016-08-12 11:25:00,15.08,15.1,15.08,15.09,124800.0,15.08,15.1,15.08,15.09,124800.0
2016-08-12 11:30:00,15.09,15.09,15.08,15.08,71385.0,15.09,15.09,15.08,15.08,71385.0
2016-08-12 11:35:00,15.08,15.08,15.04,15.05,174090.0,15.08,15.08,15.04,15.05,174090.0
2016-08-12 11:40:00,15.05,15.06,15.05,15.06,149265.0,15.05,15.06,15.05,15.06,149265.0
2016-08-12 11:45:00,15.07,15.07,15.06,15.06,68220.0,15.07,15.07,15.06,15.06,68220.0
2016-08-12 11:50:00,15.06,15.06,15.05,15.05,206085.0,15.06,15.06,15.05,15.05,206085.0
2016-08-12 11:55:00,15.05,15.06,15.05,15.06,102975.0,15.05,15.06,15.05,15.06,102975.0
2016-08-12 12:00:00,15.06,15.06,15.05,15.05,159240.0,15.06,15.06,15.05,15.05,159240.0
2016-08-12 12:05:00,15.06,15.06,15.03,15.04,102570.0,15.06,15.06,15.03,15.04,102570.0
2016-08-12 12:10:00,15.04,15.04,15.02,15.03,171510.0,15.04,15.04,15.02,15.03,171510.0
2016-08-12 12:15:00,15.02,15.02,15.0,15.01,251310.0,15.02,15.02,15.0,15.01,251310.0
2016-08-12 12:20:00,15.01,15.02,15.0,15.0,94395.0,15.01,15.02,15.0,15.0,94395.0
2016-08-12 12:25:00,15.0,15.03,15.0,15.01,125985.0,15.0,15.03,15.0,15.01,125985.0
2016-08-12 12:30:00,15.02,15.04,15.02,15.03,85470.0,15.02,15.04,15.02,15.03,85470.0
2016-08-12 12:35:00,15.03,15.04,15.02,15.03,159360.0,15.03,15.04,15.02,15.03,159360.0
2016-08-12 12:40:00,15.03,15.04,15.02,15.03,35760.0,15.03,15.04,15.02,15.03,35760.0
2016-08-12 12:45:00,15.03,15.03,15.01,15.01,109995.0,15.03,15.03,15.01,15.01,109995.0
2016-08-12 12:50:00,15.01,15.01,15.0,15.01,140355.0,15.01,15.01,15.0,15.01,140355.0
2016-08-12 12:55:00,15.01,15.01,15.0,15.01,92355.0,15.01,15.01,15.0,15.01,92355.0
2016-08-12 13:00:00,15.0,15.0,15.0,15.0,85200.0,15.0,15.0,15.0,15.0,85200.0
2016-08-12 13:05:00,15.0,15.0,14.96,14.97,474855.0,15.0,15.0,14.96,14.97,474855.0
2016-08-12 13:10:00,14.97,14.98,14.96,14.97,189810.0,14.97,14.98,14.96,14.97,189810.0
2016-08-12 13:15:00,14.97,14.98,14.96,14.96,275040.0,14.97,14.98,14.96,14.96,275040.0
2016-08-12 13:20:00,14.96,14.98,14.96,14.97,118605.0,14.96,14.98,14.96,14.97,118605.0
2016-08-12 13:25:00,14.98,14.98,14.97,14.98,45270.0,14.98,14.98,14.97,14.98,45270.0
2016-08-12 13:30:00,14.97,14.98,14.97,14.98,160785.0,14.97,14.98,14.97,14.98,160785.0
2016-08-12 13:35:00,14.98,14.98,14.96,14.97,261960.0,14.98,14.98,14.96,14.97,261960.0
2016-08-12 13:40:00,14.97,14.98,14.97,14.98,111615.0,14.97,14.98,14.97,14.98,111615.0
2016-08-12 13:45:00,14.98,15.0,14.98,14.99,174435.0,14.98,15.0,14.98,14.99,174435.0
2016-08-12 13:50:00,14.99,15.01,14.99,15.0,163830.0,14.99,15.01,14.99,15.0,163830.0
2016-08-12 13:55:00,14.99,15.0,14.98,14.99,121560.0,14.99,15.0,14.98,14.99,121560.0
2016-08-12 14:00:00,14.99,14.99,14.98,14.98,74040.0,14.99,14.99,14.98,14.98,74040.0
2016-08-12 14:05:00,14.99,15.0,14.97,14.99,102060.0,14.99,15.0,14.97,14.99,102060.0
2016-08-12 14:10:00,14.99,15.0,14.98,15.0,210585.0,14.99,15.0,14.98,15.0,210585.0
2016-08-12 14:15:00,15.0,15.01,14.99,15.0,189285.0,15.0,15.01,14.99,15.0,189285.0
2016-08-12 14:20:00,15.0,15.01,15.0,15.0,103875.0,15.0,15.01,15.0,15.0,103875.0
2016-08-12 14:25:00,15.0,15.01,15.0,15.01,153705.0,15.0,15.01,15.0,15.01,153705.0
2016-08-12 14:30:00,15.01,15.01,15.0,15.01,101250.0,15.01,15.01,15.0,15.01,101250.0
2016-08-12 14:35:00,15.01,15.01,15.0,15.0,127290.0,15.01,15.01,15.0,15.0,127290.0
2016-08-12 14:40:00,15.0,15.03,15.0,15.02,240630.0,15.0,15.03,15.0,15.02,240630.0
2016-08-12 14:45:00,15.02,15.04,15.02,15.03,166155.0,15.02,15.04,15.02,15.03,166155.0
2016-08-12 14:50:00,15.03,15.03,15.02,15.02,130245.0,15.03,15.03,15.02,15.02,130245.0
2016-08-12 14:55:00,15.02,15.03,15.02,15.02,96750.0,15.02,15.03,15.02,15.02,96750.0
2016-08-12 15:00:00,15.02,15.02,15.01,15.01,127245.0,15.02,15.02,15.01,15.01,127245.0
2016-08-12 15:05:00,15.02,15.02,15.01,15.02,119310.0,15.02,15.02,15.01,15.02,119310.0
2016-08-12 15:10:00,15.01,15.02,15.0,15.01,100710.0,15.01,15.02,15.0,15.01,100710.0
2016-08-12 15:15:00,15.0,15.01,15.0,15.0,63615.0,15.0,15.01,15.0,15.0,63615.0
2016-08-12 15:20:00,15.0,15.01,15.0,15.01,90780.0,15.0,15.01,15.0,15.01,90780.0
2016-08-12 15:25:00,15.01,15.02,15.0,15.02,259665.0,15.01,15.02,15.0,15.02,259665.0
2016-08-12 15:30:00,15.01,15.02,15.01,15.01,232305.0,15.01,15.02,15.01,15.01,232305.0
2016-08-12 15:35:00,15.02,15.02,15.0,15.01,193335.0,15.02,15.02,15.0,15.01,193335.0
2016-08-12 15:40:00,15.01,15.02,15.01,15.01,517140.0,15.01,15.02,15.01,15.01,517140.0
2016-08-12 15:45:00,15.01,15.01,15.0,15.01,302985.0,15.01,15.01,15.0,15.01,302985.0
2016-08-12 15:50:00,15.01,15.02,15.01,15.02,563520.0,15.01,15.02,15.01,15.02,563520.0
2016-08-12 15:55:00,15.02,15.04,15.01,15.04,1360665.0,15.02,15.04,15.01,15.04,1360665.0
2016-08-15 09:30:00,15.07,15.21,15.07,15.17,2078505.0,15.07,15.21,15.07,15.17,2078505.0
2016-08-15 09:35:00,15.2,15.21,15.16,15.19,672870.0,15.2,15.21,15.16,15.19,672870.0
2016-08-15 09:40:00,15.18,15.19,15.13,15.16,502335.0,15.18,15.19,15.13,15.16,502335.0
2016-08-15 09:45:00,15.17,15.19,15.15,15.17,295785.0,15.17,15.19,15.15,15.17,295785.0
2016-08-15 09:50:00,15.18,15.2,15.14,15.16,856350.0,15.18,15.2,15.14,15.16,856350.0
2016-08-15 09:55:00,15.17,15.19,15.15,15.17,523440.0,15.17,15.19,15.15,15.17,523440.0
2016-08-15 10:00:00,15.17,15.19,15.15,15.18,480705.0,15.17,15.19,15.15,15.18,480705.0
2016-08-15 10:05:00,15.18,15.24,15.18,15.24,1244295.0,15.18,15.24,15.18,15.24,1244295.0
2016-08-15 10:10:00,15.23,15.29,15.23,15.28,1165755.0,15.23,15.29,15.23,15.28,1165755.0
2016-08-15 10:15:00,15.28,15.3,15.27,15.29,578865.0,15.28,15.3,15.27,15.29,578865.0
2016-08-15 10:20:00,15.29,15.29,15.26,15.26,429810.0,15.29,15.29,15.26,15.26,429810.0
2016-08-15 10:25:00,15.27,15.27,15.24,15.25,282150.0,15.27,15.27,15.24,15.25,282150.0
2016-08-15 10:30:00,15.25,15.29,15.25,15.26,432375.0,15.25,15.29,15.25,15.26,432375.0
2016-08-15 10:35:00,15.27,15.27,15.24,15.26,212535.0,15.27,15.27,15.24,15.26,212535.0
2016-08-15 10:40:00,15.25,15.27,15.24,15.24,117750.0,15.25,15.27,15.24,15.24,117750.0
2016-08-15 10:45:00,15.24,15.24,15.21,15.21,196200.0,15.24,15.24,15.21,15.21,196200.0
2016-08-15 10:50:00,15.22,15.23,15.2,15.2,278025.0,15.22,15.23,15.2,15.2,278025.0
2016-08-15 10:55:00,15.2,15.2,15.18,15.18,627885.0,15.2,15.2,15.18,15.18,627885.0
2016-08-15 11:00:00,15.18,15.2,15.17,15.18,176070.0,15.18,15.2,15.17,15.18,176070.0
2016-08-15 11:05:00,15.18,15.18,15.17,15.17,142350.0,15.18,15.18,15.17,15.17,142350.0
2016-08-15 11:10:00,15.17,15.19,15.15,15.19,185925.0,15.17,15.19,15.15,15.19,185925.0
2016-08-15 11:15:00,15.2,15.2,15.19,15.2,187335.0,15.2,15.2,15.19,15.2,187335.0
2016-08-15 11:20:00,15.2,15.2,15.18,15.19,121080.0,15.2,15.2,15.18,15.19,121080.0
2016-08-15 11:25:00,15.19,15.22,15.19,15.2,341445.0,15.19,15.22,15.19,15.2,341445.0
2016-08-15 11:30:00,15.2,15.22,15.2,15.22,115350.0,15.2,15.22,15.2,15.22,115350.0
2016-08-15 11:35:00,15.22,15.25,15.22,15.23,227880.0,15.22,15.25,15.22,15.23,227880.0
2016-08-15 11:40:00,15.24,15.24,15.2,15.22,89280.0,15.24,15.24,15.2,15.22,89280.0
2016-08-15 11:45:00,15.21,15.22,15.18,15.18,239130.0,15.21,15.22,15.18,15.18,239130.0
2016-08-15 11:50:00,15.19,15.2,15.18,15.2,107370.0,15.19,15.2,15.18,15.2,107370.0
2016-08-15 11:55:00,15.21,15.22,15.19,15.2,117915.0,15.21,15.22,15.19,15.2,117915.0
2016-08-15 12:00:00,15.2,15.2,15.19,15.19,91170.0,15.2,15.2,15.19,15.19,91170.0
2016-08-15 12:05:00,15.19,15.19,15.17,15.18,219915.0,15.19,15.19,15.17,15.18,219915.0
2016-08-15 12:10:00,15.18,15.19,15.18,15.18,70500.0,15.18,15.19,15.18,15.18,70500.0
2016-08-15 12:15:00,15.18,15.19,15.18,15.18,48300.0,15.18,15.19,15.18,15.18,48300.0
2016-08-15 12:20:00,15.18,15.18,15.16,15.16,129825.0,15.18,15.18,15.16,15.16,129825.0
2016-08-15 12:25:00,15.16,15.16,15.13,15.15,436695.0,15.16,15.16,15.13,15.15,436695.0
2016-08-15 12:30:00,15.14,15.15,15.13,15.15,126885.0,15.14,15.15,15.13,15.15,126885.0
2016-08-15 12:35:00,15.15,15.16,15.15,15.15,38685.0,15.15,15.16,15.15,15.15,38685.0
2016-08-15 12:40:00,15.15,15.15,15.14,15.14,120330.0,15.15,15.15,15.14,15.14,120330.0
2016-08-15 12:45:00,15.14,15.15,15.14,15.15,127125.0,15.14,15.15,15.14,15.15,127125.0
2016-08-15 12:50:00,15.15,15.16,15.15,15.16,94875.0,15.15,15.16,15.15,15.16,94875.0
2016-08-15 12:55:00,15.16,15.16,15.11,15.11,547650.0,15.16,15.16,15.11,15.11,547650.0
2016-08-15 13:00:00,15.11,15.12,15.1,15.11,273585.0,15.11,15.12,15.1,15.11,273585.0
2016-08-15 13:05:00,15.11,15.12,15.1,15.12,116655.0,15.11,15.12,15.1,15.12,116655.0
2016-08-15 13:10:00,15.12,15.13,15.11,15.13,98400.0,15.12,15.13,15.11,15.13,98400.0
2016-08-15 13:15:00,15.12,15.13,15.12,15.13,99915.0,15.12,15.13,15.12,15.13,99915.0
2016-08-15 13:20:00,15.13,15.13,15.11,15.12,152835.0,15.13,15.13,15.11,15.12,152835.0
2016-08-15 13:25:00,15.12,15.12,15.11,15.12,196935.0,15.12,15.12,15.11,15.12,196935.0
2016-08-15 13:30:00,15.12,15.12,15.11,15.11,84000.0,15.12,15.12,15.11,15.11,84000.0
2016-08-15 13:35:00,15.11,15.12,15.11,15.12,84345.0,15.11,15.12,15.11,15.12,84345.0
2016-08-15 13:40:00,15.12,15.13,15.12,15.13,76245.0,15.12,15.13,15.12,15.13,76245.0
2016-08-15 13:45:00,15.13,15.13,15.11,15.11,100995.0,15.13,15.13,15.11,15.11,100995.0
2016-08-15 13:50:00,15.11,15.12,15.09,15.09,237705.0,15.11,15.12,15.09,15.09,237705.0
2016-08-15 13:55:00,15.1,15.1,15.08,15.08,191640.0,15.1,15.1,15.08,15.08,191640.0
2016-08-15 14:00:00,15.08,15.1,15.08,15.08,184635.0,15.08,15.1,15.08,15.08,184635.0
2016-08-15 14:05:00,15.08,15.1,15.08,15.1,138645.0,15.08,15.1,15.08,15.1,138645.0
2016-08-15 14:10:00,15.1,15.12,15.09,15.12,298875.0,15.1,15.12,15.09,15.12,298875.0
2016-08-15 14:15:00,15.11,15.12,15.09,15.09,138375.0,15.11,15.12,15.09,15.09,138375.0
2016-08-15 14:20:00,15.09,15.09,15.07,15.08,234990.0,15.09,15.09,15.07,15.08,234990.0
2016-08-15 14:25:00,15.09,15.1,15.08,15.09,142095.0,15.09,15.1,15.08,15.09,142095.0
2016-08-15 14:30:00,15.08,15.09,15.08,15.09,64785.0,15.08,15.09,15.08,15.09,64785.0
2016-08-15 14:35:00,15.09,15.1,15.08,15.1,43725.0,15.09,15.1,15.08,15.1,43725.0
2016-08-15 14:40:00,15.1,15.11,15.09,15.09,104790.0,15.1,15.11,15.09,15.09,104790.0
2016-08-15 14:45:00,15.1,15.1,15.08,15.08,116040.0,15.1,15.1,15.08,15.08,116040.0
2016-08-15 14:50:00,15.08,15.1,15.08,15.09,30435.0,15.08,15.1,15.08,15.09,30435.0
2016-08-15 14:55:00,15.09,15.1,15.08,15.08,89625.0,15.09,15.1,15.08,15.08,89625.0
2016-08-15 15:00:00,15.08,15.08,15.07,15.08,259200.0,15.08,15.08,15.07,15.08,259200.0
2016-08-15 15:05:00,15.08,15.08,15.07,15.07,247965.0,15.08,15.08,15.07,15.07,247965.0
2016-08-15 15:10:00,15.07,15.07,15.03,15.03,414105.0,15.07,15.07,15.03,15.03,414105.0
2016-08-15 15:15:00,15.02,15.03,15.0,15.0,707355.0,15.02,15.03,15.0,15.0,707355.0
2016-08-15 15:20:00,15.0,15.01,15.0,15.0,551985.0,15.0,15.01,15.0,15.0,551985.0
2016-08-15 15:25:00,15.0,15.02,15.0,15.01,594345.0,15.0,15.02,15.0,15.01,594345.0
2016-08-15 15:30:00,15.02,15.04,15.01,15.02,345660.0,15.02,15.04,15.01,15.02,345660.0
2016-08-15 15:35:00,15.02,15.04,15.01,15.02,387690.0,15.02,15.04,15.01,15.02,387690.0
2016-08-15 15:40:00,15.02,15.03,15.01,15.02,270540.0,15.02,15.03,15.01,15.02,270540.0
2016-08-15 15:45:00,15.02,15.04,15.02,15.04,248280.0,15.02,15.04,15.02,15.04,248280.0
2016-08-15 15:50:00,15.04,15.05,15.02,15.02,705735.0,15.04,15.05,15.02,15.02,705735.0
2016-08-15 15:55:00,15.02,15.04,15.02,15.04,1042590.0,15.02,15.04,15.02,15.04,1042590.0
2016-08-16 09:30:00,15.03,15.1,14.94,14.95,1352235.0,15.03,15.1,14.94,14.95,1352235.0
2016-08-16 09:35:00,14.97,14.99,14.92,14.98,1013310.0,14.97,14.99,14.92,14.98,1013310.0
2016-08-16 09:40:00,14.98,15.03,14.97,14.99,412965.0,14.98,15.03,14.97,14.99,412965.0
2016-08-16 09:45:00,14.99,15.03,14.96,14.97,551175.0,14.99,15.03,14.96,14.97,551175.0
2016-08-16 09:50:00,14.98,15.01,14.98,15.01,288045.0,14.98,15.01,14.98,15.01,288045.0
2016-08-16 09:55:00,15.0,15.01,14.97,14.98,184620.0,15.0,15.01,14.97,14.98,184620.0
2016-08-16 10:00:00,14.99,15.06,14.99,15.06,629730.0,14.99,15.06,14.99,15.06,629730.0
2016-08-16 10:05:00,15.05,15.08,15.02,15.04,555495.0,15.05,15.08,15.02,15.04,555495.0
2016-08-16 10:10:00,15.04,15.15,15.04,15.13,1049955.0,15.04,15.15,15.04,15.13,1049955.0
2016-08-16 10:15:00,15.13,15.13,15.05,15.08,350910.0,15.13,15.13,15.05,15.08,350910.0
2016-08-16 10:20:00,15.08,15.09,15.06,15.07,147330.0,15.08,15.09,15.06,15.07,147330.0
2016-08-16 10:25:00,15.07,15.08,15.04,15.06,286035.0,15.07,15.08,15.04,15.06,286035.0
2016-08-16 10:30:00,15.07,15.07,15.03,15.04,324795.0,15.07,15.07,15.03,15.04,324795.0
2016-08-16 10:35:00,15.04,15.07,15.04,15.05,376560.0,15.04,15.07,15.04,15.05,376560.0
2016-08-16 10:40:00,15.06,15.07,15.04,15.04,144285.0,15.06,15.07,15.04,15.04,144285.0
2016-08-16 10:45:00,15.04,15.05,15.02,15.03,261360.0,15.04,15.05,15.02,15.03,261360.0
2016-08-16 10:50:00,15.01,15.02,14.99,15.0,253245.0,15.01,15.02,14.99,15.0,253245.0
2016-08-16 10:55:00,15.0,15.01,14.97,14.98,438120.0,15.0,15.01,14.97,14.98,438120.0
2016-08-16 11:00:00,14.98,15.04,14.98,15.02,367995.0,14.98,15.04,14.98,15.02,367995.0
2016-08-16 11:05:00,15.03,15.03,15.01,15.02,144525.0,15.03,15.03,15.01,15.02,144525.0
2016-08-16 11:10:00,15.01,15.03,15.0,15.01,332730.0,15.01,15.03,15.0,15.01,332730.0
2016-08-16 11:15:00,15.01,15.03,15.0,15.0,127545.0,15.01,15.03,15.0,15.0,127545.0
2016-08-16 11:20:00,15.01,15.01,14.98,15.0,246000.0,15.01,15.01,14.98,15.0,246000.0
2016-08-16 11:25:00,14.99,15.0,14.98,14.98,103680.0,14.99,15.0,14.98,14.98,103680.0
2016-08-16 11:30:00,14.98,15.0,14.98,15.0,194205.0,14.98,15.0,14.98,15.0,194205.0
2016-08-16 11:35:00,14.99,15.0,14.98,14.99,259110.0,14.99,15.0,14.98,14.99,259110.0
2016-08-16 11:40:00,14.98,15.0,14.98,14.99,195375.0,14.98,15.0,14.98,14.99,195375.0
2016-08-16 11:45:00,14.99,15.01,14.99,15.0,128550.0,14.99,15.01,14.99,15.0,128550.0
2016-08-16 11:50:00,15.0,15.01,14.99,14.99,117990.0,15.0,15.01,14.99,14.99,117990.0
2016-08-16 11:55:00,14.99,15.01,14.99,15.01,77430.0,14.99,15.01,14.99,15.01,77430.0
2016-08-16 12:00:00,15.01,15.01,14.99,14.99,186390.0,15.01,15.01,14.99,14.99,186390.0
2016-08-16 12:05:00,14.99,15.0,14.98,14.98,145050.0,14.99,15.0,14.98,14.98,145050.0
2016-08-16 12:10:00,14.99,15.01,14.99,15.01,97020.0,14.99,15.01,14.99,15.01,97020.0
2016-08-16 12:15:00,15.0,15.02,14.99,15.01,210060.0,15.0,15.02,14.99,15.01,210060.0
2016-08-16 12:20:00,15.01,15.02,15.0,15.01,80445.0,15.01,15.02,15.0,15.01,80445.0
2016-08-16 12:25:00,15.0,15.01,15.0,15.0,131745.0,15.0,15.01,15.0,15.0,131745.0
2016-08-16 12:30:00,15.0,15.01,14.98,14.99,105255.0,15.0,15.01,14.98,14.99,105255.0
2016-08-16 12:35:00,14.99,15.0,14.99,15.0,35385.0,14.99,15.0,14.99,15.0,35385.0
2016-08-16 12:40:00,15.0,15.01,15.0,15.01,135615.0,15.0,15.01,15.0,15.01,135615.0
2016-08-16 12:45:00,15.01,15.04,15.0,15.03,288720.0,15.01,15.04,15.0,15.03,288720.0
2016-08-16 12:50:00,15.04,15.04,15.0,15.02,149910.0,15.04,15.04,15.0,15.02,149910.0
2016-08-16 12:55:00,15.02,15.04,15.02,15.03,90285.0,15.02,15.04,15.02,15.03,90285.0
2016-08-16 13:00:00,15.03,15.03,15.02,15.03,27000.0,15.03,15.03,15.02,15.03,27000.0
2016-08-16 13:05:00,15.03,15.04,15.02,15.04,34650.0,15.03,15.04,15.02,15.04,34650.0
2016-08-16 13:10:00,15.03,15.04,15.02,15.03,117840.0,15.03,15.04,15.02,15.03,117840.0
2016-08-16 13:15:00,15.03,15.04,15.0,15.0,521895.0,15.03,15.04,15.0,15.0,521895.0
2016-08-16 13:20:00,15.0,15.0,14.98,14.98,197910.0,15.0,15.0,14.98,14.98,197910.0
2016-08-16 13:25:00,14.98,15.0,14.98,14.98,261930.0,14.98,15.0,14.98,14.98,261930.0
2016-08-16 13:30:00,14.98,14.98,14.96,14.97,342525.0,14.98,14.98,14.96,14.97,342525.0
2016-08-16 13:35:00,14.97,14.97,14.94,14.95,458490.0,14.97,14.97,14.94,14.95,458490.0
2016-08-16 13:40:00,14.95,14.95,14.94,14.94,294315.0,14.95,14.95,14.94,14.94,294315.0
2016-08-16 13:45:00,14.95,14.98,14.95,14.97,236445.0,14.95,14.98,14.95,14.97,236445.0
2016-08-16 13:50:00,14.98,15.0,14.98,14.99,340980.0,14.98,15.0,14.98,14.99,340980.0
2016-08-16 13:55:00,14.99,14.99,14.94,14.95,403050.0,14.99,14.99,14.94,14.95,403050.0
2016-08-16 14:00:00,14.95,14.96,14.93,14.93,477390.0,14.95,14.96,14.93,14.93,477390.0
2016-08-16 14:05:00,14.94,14.95,14.92,14.92,348330.0,14.94,14.95,14.92,14.92,348330.0
2016-08-16 14:10:00,14.92,14.93,14.89,14.91,1074315.0,14.92,14.93,14.89,14.91,1074315.0
2016-08-16 14:15:00,14.91,14.94,14.91,14.92,157785.0,14.91,14.94,14.91,14.92,157785.0
2016-08-16 14:20:00,14.93,14.96,14.92,14.95,282315.0,14.93,14.96,14.92,14.95,282315.0
2016-08-16 14:25:00,14.95,14.95,14.93,14.94,108180.0,14.95,14.95,14.93,14.94,108180.0
2016-08-16 14:30:00,14.94,14.95,14.94,14.94,109860.0,14.94,14.95,14.94,14.94,109860.0
2016-08-16 14:35:00,14.95,14.95,14.94,14.95,159000.0,14.95,14.95,14.94,14.95,159000.0
2016-08-16 14:40:00,14.95,14.97,14.95,14.96,343290.0,14.95,14.97,14.95,14.96,343290.0
2016-08-16 14:45:00,14.96,14.97,14.96,14.97,141315.0,14.96,14.97,14.96,14.97,141315.0
2016-08-16 14:50:00,14.97,15.0,14.96,14.99,243615.0,14.97,15.0,14.96,14.99,243615.0
2016-08-16 14:55:00,14.99,15.0,14.98,15.0,322170.0,14.99,15.0,14.98,15.0,322170.0
2016-08-16 15:00:00,15.0,15.0,14.99,14.99,225705.0,15.0,15.0,14.99,14.99,225705.0
2016-08-16 15:05:00,15.0,15.0,14.99,14.99,30000.0,15.0,15.0,14.99,14.99,30000.0
2016-08-16 15:10:00,15.0,15.0,14.97,14.99,84975.0,15.0,15.0,14.97,14.99,84975.0
2016-08-16 15:15:00,14.99,14.99,14.97,14.98,128580.0,14.99,14.99,14.97,14.98,128580.0
2016-08-16 15:20:00,14.97,15.0,14.97,14.99,133875.0,14.97,15.0,14.97,14.99,133875.0
2016-08-16 15:25:00,14.99,15.0,14.99,14.99,54900.0,14.99,15.0,14.99,14.99,54900.0
2016-08-16 15:30:00,14.99,14.99,14.98,14.99,110220.0,14.99,14.99,14.98,14.99,110220.0
2016-08-16 15:35:00,14.99,14.99,14.97,14.97,139485.0,14.99,14.99,14.97,14.97,139485.0
2016-08-16 15:40:00,14.97,14.99,14.97,14.98,131820.0,14.97,14.99,14.97,14.98,131820.0
2016-08-16 15:45:00,14.98,14.99,14.97,14.97,259980.0,14.98,14.99,14.97,14.97,259980.0
2016-08-16 15:50:00,14.96,14.97,14.94,14.94,787320.0,14.96,14.97,14.94,14.94,787320.0
2016-08-16 15:55:00,14.94,14.94,14.91,14.91,1638900.0,14.94,14.94,14.91,14.91,1638900.0
2016-08-17 09:30:00,14.96,14.97,14.88,14.94,962625.0,14.96,14.97,14.88,14.94,962625.0
2016-08-17 09:35:00,14.94,14.99,14.88,14.91,1226100.0,14.94,14.99,14.88,14.91,1226100.0
2016-08-17 09:40:00,14.9,14.96,14.89,14.9,488460.0,14.9,14.96,14.89,14.9,488460.0
2016-08-17 09:45:00,14.9,14.94,14.89,14.91,401025.0,14.9,14.94,14.89,14.91,401025.0
2016-08-17 09:50:00,14.91,14.92,14.89,14.89,364665.0,14.91,14.92,14.89,14.89,364665.0
2016-08-17 09:55:00,14.89,14.92,14.88,14.88,488970.0,14.89,14.92,14.88,14.88,488970.0
2016-08-17 10:00:00,14.89,14.93,14.86,14.91,894075.0,14.89,14.93,14.86,14.91,894075.0
2016-08-17 10:05:00,14.92,14.93,14.9,14.91,230475.0,14.92,14.93,14.9,14.91,230475.0
2016-08-17 10:10:00,14.91,14.93,14.89,14.92,199095.0,14.91,14.93,14.89,14.92,199095.0
2016-08-17 10:15:00,14.93,14.94,14.91,14.92,330795.0,14.93,14.94,14.91,14.92,330795.0
2016-08-17 10:20:00,14.93,14.94,14.92,14.92,175335.0,14.93,14.94,14.92,14.92,175335.0
2016-08-17 10:25:00,14.93,14.93,14.91,14.91,210570.0,14.93,14.93,14.91,14.91,210570.0
2016-08-17 10:30:00,14.92,14.93,14.9,14.92,278505.0,14.92,14.93,14.9,14.92,278505.0
2016-08-17 10:35:00,14.92,14.93,14.89,14.89,280260.0,14.92,14.93,14.89,14.89,280260.0
2016-08-17 10:40:00,14.89,14.89,14.86,14.86,330810.0,14.89,14.89,14.86,14.86,330810.0
2016-08-17 10:45:00,14.87,14.89,14.87,14.88,215055.0,14.87,14.89,14.87,14.88,215055.0
2016-08-17 10:50:00,14.88,14.91,14.88,14.88,228645.0,14.88,14.91,14.88,14.88,228645.0
2016-08-17 10:55:00,14.88,14.9,14.87,14.89,147765.0,14.88,14.9,14.87,14.89,147765.0
2016-08-17 11:00:00,14.88,14.9,14.88,14.88,68250.0,14.88,14.9,14.88,14.88,68250.0
2016-08-17 11:05:00,14.89,14.91,14.88,14.89,141750.0,14.89,14.91,14.88,14.89,141750.0
2016-08-17 11:10:00,14.89,14.9,14.86,14.87,345120.0,14.89,14.9,14.86,14.87,345120.0
2016-08-17 11:15:00,14.87,14.89,14.87,14.87,225300.0,14.87,14.89,14.87,14.87,225300.0
2016-08-17 11:20:00,14.88,14.89,14.86,14.86,582000.0,14.88,14.89,14.86,14.86,582000.0
2016-08-17 11:25:00,14.86,14.89,14.85,14.88,586815.0,14.86,14.89,14.85,14.88,586815.0
2016-08-17 11:30:00,14.87,14.87,14.86,14.87,164850.0,14.87,14.87,14.86,14.87,164850.0
2016-08-17 11:35:00,14.87,14.87,14.86,14.87,143490.0,14.87,14.87,14.86,14.87,143490.0
2016-08-17 11:40:00,14.88,14.9,14.86,14.88,258000.0,14.88,14.9,14.86,14.88,258000.0
2016-08-17 11:45:00,14.89,14.9,14.88,14.88,168375.0,14.89,14.9,14.88,14.88,168375.0
2016-08-17 11:50:00,14.88,14.91,14.88,14.9,290580.0,14.88,14.91,14.88,14.9,290580.0
2016-08-17 11:55:00,14.9,14.91,14.89,14.89,94500.0,14.9,14.91,14.89,14.89,94500.0
2016-08-17 12:00:00,14.89,14.9,14.88,14.9,174765.0,14.89,14.9,14.88,14.9,174765.0
2016-08-17 12:05:00,14.9,14.91,14.9,14.91,129975.0,14.9,14.91,14.9,14.91,129975.0
2016-08-17 12:10:00,14.91,14.93,14.91,14.91,282075.0,14.91,14.93,14.91,14.91,282075.0
2016-08-17 12:15:00,14.92,14.93,14.91,14.91,107280.0,14.92,14.93,14.91,14.91,107280.0
2016-08-17 12:20:00,14.91,14.92,14.9,14.91,76980.0,14.91,14.92,14.9,14.91,76980.0
2016-08-17 12:25:00,14.91,14.95,14.91,14.93,353910.0,14.91,14.95,14.91,14.93,353910.0
2016-08-17 12:30:00,14.93,14.94,14.92,14.92,203580.0,14.93,14.94,14.92,14.92,203580.0
2016-08-17 12:35:00,14.92,14.94,14.92,14.93,67035.0,14.92,14.94,14.92,14.93,67035.0
2016-08-17 12:40:00,14.93,14.93,14.92,14.93,57075.0,14.93,14.93,14.92,14.93,57075.0
2016-08-17 12:45:00,14.93,14.97,14.93,14.97,295395.0,14.93,14.97,14.93,14.97,295395.0
2016-08-17 12:50:00,14.97,14.98,14.94,14.94,275760.0,14.97,14.98,14.94,14.94,275760.0
2016-08-17 12:55:00,14.93,14.94,14.93,14.94,116625.0,14.93,14.94,14.93,14.94,116625.0
2016-08-17 13:00:00,14.94,14.95,14.94,14.95,108150.0,14.94,14.95,14.94,14.95,108150.0
2016-08-17 13:05:00,14.94,14.95,14.93,14.93,178425.0,14.94,14.95,14.93,14.93,178425.0
2016-08-17 13:10:00,14.93,14.94,14.92,14.93,56295.0,14.93,14.94,14.92,14.93,56295.0
2016-08-17 13:15:00,14.92,14.95,14.92,14.92,72000.0,14.92,14.95,14.92,14.92,72000.0
2016-08-17 13:20:00,14.92,14.93,14.91,14.92,101310.0,14.92,14.93,14.91,14.92,101310.0
2016-08-17 13:25:00,14.91,14.93,14.91,14.93,44985.0,14.91,14.93,14.91,14.93,44985.0
2016-08-17 13:30:00,14.92,14.93,14.92,14.93,62160.0,14.92,14.93,14.92,14.93,62160.0
2016-08-17 13:35:00,14.93,14.95,14.92,14.94,92625.0,14.93,14.95,14.92,14.94,92625.0
2016-08-17 13:40:00,14.94,14.96,14.93,14.96,333450.0,14.94,14.96,14.93,14.96,333450.0
2016-08-17 13:45:00,14.96,14.97,14.95,14.96,174825.0,14.96,14.97,14.95,14.96,174825.0
2016-08-17 13:50:00,14.96,14.96,14.94,14.94,52125.0,14.96,14.96,14.94,14.94,52125.0
2016-08-17 13:55:00,14.94,14.94,14.93,14.93,112770.0,14.94,14.94,14.93,14.93,112770.0
2016-08-17 14:00:00,14.93,14.94,14.91,14.94,170385.0,14.93,14.94,14.91,14.94,170385.0
2016-08-17 14:05:00,14.93,14.96,14.92,14.96,198525.0,14.93,14.96,14.92,14.96,198525.0
2016-08-17 14:10:00,14.96,14.98,14.95,14.97,437910.0,14.96,14.98,14.95,14.97,437910.0
2016-08-17 14:15:00,14.98,14.98,14.94,14.95,64845.0,14.98,14.98,14.94,14.95,64845.0
2016-08-17 14:20:00,14.95,14.96,14.89,14.92,668970.0,14.95,14.96,14.89,14.92,668970.0
2016-08-17 14:25:00,14.92,14.93,14.89,14.89,305085.0,14.92,14.93,14.89,14.89,305085.0
2016-08-17 14:30:00,14.89,14.91,14.87,14.9,402570.0,14.89,14.91,14.87,14.9,402570.0
2016-08-17 14:35:00,14.9,14.92,14.89,14.9,208305.0,14.9,14.92,14.89,14.9,208305.0
2016-08-17 14:40:00,14.9,14.92,14.9,14.91,67050.0,14.9,14.92,14.9,14.91,67050.0
2016-08-17 14:45:00,14.9,14.92,14.9,14.9,93660.0,14.9,14.92,14.9,14.9,93660.0
2016-08-17 14:50:00,14.9,14.91,14.89,14.89,122205.0,14.9,14.91,14.89,14.89,122205.0
2016-08-17 14:55:00,14.9,14.9,14.89,14.89,135495.0,14.9,14.9,14.89,14.89,135495.0
2016-08-17 15:00:00,14.9,14.91,14.86,14.87,369720.0,14.9,14.91,14.86,14.87,369720.0
2016-08-17 15:05:00,14.87,14.88,14.87,14.87,147900.0,14.87,14.88,14.87,14.87,147900.0
2016-08-17 15:10:00,14.88,14.88,14.86,14.88,282420.0,14.88,14.88,14.86,14.88,282420.0
2016-08-17 15:15:00,14.88,14.89,14.87,14.88,88980.0,14.88,14.89,14.87,14.88,88980.0
2016-08-17 15:20:00,14.88,14.89,14.87,14.87,181485.0,14.88,14.89,14.87,14.87,181485.0
2016-08-17 15:25:00,14.88,14.9,14.87,14.9,176490.0,14.88,14.9,14.87,14.9,176490.0
2016-08-17 15:30:00,14.9,14.9,14.88,14.88,227160.0,14.9,14.9,14.88,14.88,227160.0
2016-08-17 15:35:00,14.88,14.88,14.87,14.88,203505.0,14.88,14.88,14.87,14.88,203505.0
2016-08-17 15:40:00,14.89,14.89,14.87,14.87,351930.0,14.89,14.89,14.87,14.87,351930.0
2016-08-17 15:45:00,14.87,14.9,14.85,14.89,738720.0,14.87,14.9,14.85,14.89,738720.0
2016-08-17 15:50:00,14.89,14.9,14.88,14.88,384360.0,14.89,14.9,14.88,14.88,384360.0
2016-08-17 15:55:00,14.88,14.9,14.86,14.88,978855.0,14.88,14.9,14.86,14.88,978855.0
2016-08-18 09:30:00,14.92,14.92,14.84,14.85,770700.0,14.92,14.92,14.84,14.85,770700.0
2016-08-18 09:35:00,14.84,14.86,14.82,14.85,1039875.0,14.84,14.86,14.82,14.85,1039875.0
2016-08-18 09:40:00,14.84,14.85,14.82,14.82,504990.0,14.84,14.85,14.82,14.82,504990.0
2016-08-18 09:45:00,14.83,14.88,14.82,14.86,438045.0,14.83,14.88,14.82,14.86,438045.0
2016-08-18 09:50:00,14.86,14.88,14.85,14.86,197250.0,14.86,14.88,14.85,14.86,197250.0
2016-08-18 09:55:00,14.86,14.89,14.86,14.86,395820.0,14.86,14.89,14.86,14.86,395820.0
2016-08-18 10:00:00,14.86,14.93,14.85,14.92,495630.0,14.86,14.93,14.85,14.92,495630.0
2016-08-18 10:05:00,14.92,14.95,14.9,14.93,719655.0,14.92,14.95,14.9,14.93,719655.0
2016-08-18 10:10:00,14.93,14.96,14.93,14.95,418425.0,14.93,14.96,14.93,14.95,418425.0
2016-08-18 10:15:00,14.95,14.98,14.94,14.96,715635.0,14.95,14.98,14.94,14.96,715635.0
2016-08-18 10:20:00,14.96,14.98,14.93,14.93,381420.0,14.96,14.98,14.93,14.93,381420.0
2016-08-18 10:25:00,14.93,14.98,14.93,14.96,316095.0,14.93,14.98,14.93,14.96,316095.0
2016-08-18 10:30:00,14.97,15.0,14.96,14.99,575025.0,14.97,15.0,14.96,14.99,575025.0
2016-08-18 10:35:00,15.0,15.04,14.98,15.02,704925.0,15.0,15.04,14.98,15.02,704925.0
2016-08-18 10:40:00,15.02,15.03,14.99,15.0,200370.0,15.02,15.03,14.99,15.0,200370.0
2016-08-18 10:45:00,14.99,15.01,14.99,15.0,157935.0,14.99,15.01,14.99,15.0,157935.0
2016-08-18 10:50:00,15.01,15.02,15.0,15.01,108135.0,15.01,15.02,15.0,15.01,108135.0
2016-08-18 10:55:00,15.01,15.04,15.01,15.03,293850.0,15.01,15.04,15.01,15.03,293850.0
2016-08-18 11:00:00,15.03,15.03,15.01,15.02,227340.0,15.03,15.03,15.01,15.02,227340.0
2016-08-18 11:05:00,15.03,15.03,15.01,15.03,215535.0,15.03,15.03,15.01,15.03,215535.0
2016-08-18 11:10:00,15.02,15.03,15.01,15.02,126225.0,15.02,15.03,15.01,15.02,126225.0
2016-08-18 11:15:00,15.01,15.01,14.98,15.01,313155.0,15.01,15.01,14.98,15.01,313155.0
2016-08-18 11:20:00,15.01,15.01,14.99,15.0,118335.0,15.01,15.01,14.99,15.0,118335.0
2016-08-18 11:25:00,15.01,15.03,15.0,15.0,198015.0,15.01,15.03,15.0,15.0,198015.0
2016-08-18 11:30:00,15.01,15.01,14.99,15.01,186240.0,15.01,15.01,14.99,15.01,186240.0
2016-08-18 11:35:00,15.0,15.01,15.0,15.01,195765.0,15.0,15.01,15.0,15.01,195765.0
2016-08-18 11:40:00,15.01,15.02,15.0,15.0,65175.0,15.01,15.02,15.0,15.0,65175.0
2016-08-18 11:45:00,15.0,15.0,14.98,14.98,84540.0,15.0,15.0,14.98,14.98,84540.0
2016-08-18 11:50:00,14.99,15.01,14.98,15.0,116355.0,14.99,15.01,14.98,15.0,116355.0
2016-08-18 11:55:00,14.99,15.0,14.98,14.98,163920.0,14.99,15.0,14.98,14.98,163920.0
2016-08-18 12:00:00,14.98,15.0,14.98,14.99,106140.0,14.98,15.0,14.98,14.99,106140.0
2016-08-18 12:05:00,15.0,15.03,14.99,15.03,396930.0,15.0,15.03,14.99,15.03,396930.0
2016-08-18 12:10:00,15.03,15.03,15.0,15.0,244920.0,15.03,15.03,15.0,15.0,244920.0
2016-08-18 12:15:00,15.0,15.01,15.0,15.01,149970.0,15.0,15.01,15.0,15.01,149970.0
2016-08-18 12:20:00,15.0,15.01,14.98,14.99,133245.0,15.0,15.01,14.98,14.99,133245.0
2016-08-18 12:25:00,14.98,14.99,14.97,14.98,132795.0,14.98,14.99,14.97,14.98,132795.0
2016-08-18 12:30:00,14.97,14.98,14.95,14.97,319380.0,14.97,14.98,14.95,14.97,319380.0
2016-08-18 12:35:00,14.97,14.97,14.95,14.95,150165.0,14.97,14.97,14.95,14.95,150165.0
2016-08-18 12:40:00,14.95,14.96,14.94,14.96,142500.0,14.95,14.96,14.94,14.96,142500.0
2016-08-18 12:45:00,14.96,14.96,14.95,14.95,167190.0,14.96,14.96,14.95,14.95,167190.0
2016-08-18 12:50:00,14.95,14.95,14.92,14.93,216525.0,14.95,14.95,14.92,14.93,216525.0
2016-08-18 12:55:00,14.93,14.93,14.92,14.93,12000.0,14.93,14.93,14.92,14.93,12000.0
2016-08-18 13:00:00,14.93,14.95,14.93,14.93,183750.0,14.93,14.95,14.93,14.93,183750.0
2016-08-18 13:05:00,14.93,14.94,14.93,14.94,115260.0,14.93,14.94,14.93,14.94,115260.0
2016-08-18 13:10:00,14.94,14.94,14.93,14.93,75285.0,14.94,14.94,14.93,14.93,75285.0
2016-08-18 13:15:00,14.94,14.96,14.94,14.95,135600.0,14.94,14.96,14.94,14.95,135600.0
2016-08-18 13:20:00,14.94,14.96,14.94,14.95,64050.0,14.94,14.96,14.94,14.95,64050.0
2016-08-18 13:25:00,14.95,14.95,14.93,14.93,127110.0,14.95,14.95,14.93,14.93,127110.0
2016-08-18 13:30:00,14.94,14.95,14.92,14.92,103725.0,14.94,14.95,14.92,14.92,103725.0
2016-08-18 13:35:00,14.92,14.92,14.89,14.91,171945.0,14.92,14.92,14.89,14.91,171945.0
2016-08-18 13:40:00,14.91,14.92,14.91,14.91,63495.0,14.91,14.92,14.91,14.91,63495.0
2016-08-18 13:45:00,14.91,14.92,14.9,14.91,126000.0,14.91,14.92,14.9,14.91,126000.0
2016-08-18 13:50:00,14.91,14.91,14.89,14.89,127170.0,14.91,14.91,14.89,14.89,127170.0
2016-08-18 13:55:00,14.9,14.91,14.89,14.91,163575.0,14.9,14.91,14.89,14.91,163575.0
2016-08-18 14:00:00,14.9,14.9,14.88,14.89,125295.0,14.9,14.9,14.88,14.89,125295.0
2016-08-18 14:05:00,14.89,14.9,14.87,14.9,158040.0,14.89,14.9,14.87,14.9,158040.0
2016-08-18 14:10:00,14.89,14.92,14.89,14.91,211065.0,14.89,14.92,14.89,14.91,211065.0
2016-08-18 14:15:00,14.92,14.92,14.89,14.89,90600.0,14.92,14.92,14.89,14.89,90600.0
2016-08-18 14:20:00,14.89,14.9,14.89,14.9,104700.0,14.89,14.9,14.89,14.9,104700.0
2016-08-18 14:25:00,14.9,14.91,14.9,14.9,131265.0,14.9,14.91,14.9,14.9,131265.0
2016-08-18 14:30:00,14.9,14.9,14.87,14.88,73035.0,14.9,14.9,14.87,14.88,73035.0
2016-08-18 14:35:00,14.89,14.9,14.88,14.9,108030.0,14.89,14.9,14.88,14.9,108030.0
2016-08-18 14:40:00,14.9,14.91,14.89,14.9,75240.0,14.9,14.91,14.89,14.9,75240.0
2016-08-18 14:45:00,14.91,14.91,14.89,14.91,85050.0,14.91,14.91,14.89,14.91,85050.0
2016-08-18 14:50:00,14.9,14.91,14.9,14.91,72285.0,14.9,14.91,14.9,14.91,72285.0
2016-08-18 14:55:00,14.9,14.91,14.89,14.9,208650.0,14.9,14.91,14.89,14.9,208650.0
2016-08-18 15:00:00,14.9,14.9,14.89,14.89,152265.0,14.9,14.9,14.89,14.89,152265.0
2016-08-18 15:05:00,14.89,14.91,14.89,14.9,137895.0,14.89,14.91,14.89,14.9,137895.0
2016-08-18 15:10:00,14.9,14.9,14.89,14.9,63630.0,14.9,14.9,14.89,14.9,63630.0
2016-08-18 15:15:00,14.9,14.9,14.86,14.87,770070.0,14.9,14.9,14.86,14.87,770070.0
2016-08-18 15:20:00,14.87,14.89,14.87,14.89,126390.0,14.87,14.89,14.87,14.89,126390.0
2016-08-18 15:25:00,14.89,14.89,14.85,14.86,538005.0,14.89,14.89,14.85,14.86,538005.0
2016-08-18 15:30:00,14.86,14.89,14.86,14.89,505065.0,14.86,14.89,14.86,14.89,505065.0
2016-08-18 15:35:00,14.88,14.89,14.88,14.88,235350.0,14.88,14.89,14.88,14.88,235350.0
2016-08-18 15:40:00,14.88,14.89,14.87,14.89,499110.0,14.88,14.89,14.87,14.89,499110.0
2016-08-18 15:45:00,14.89,14.89,14.86,14.88,296130.0,14.89,14.89,14.86,14.88,296130.0
2016-08-18 15:50:00,14.88,14.89,14.87,14.89,541485.0,14.88,14.89,14.87,14.89,541485.0
2016-08-18 15:55:00,14.89,14.9,14.87,14.9,709740.0,14.89,14.9,14.87,14.9,709740.0
2016-08-19 09:30:00,14.9,14.93,14.84,14.86,769485.0,14.9,14.93,14.84,14.86,769485.0
2016-08-19 09:35:00,14.86,14.88,14.85,14.88,276750.0,14.86,14.88,14.85,14.88,276750.0
2016-08-19 09:40:00,14.88,14.93,14.87,14.92,434730.0,14.88,14.93,14.87,14.92,434730.0
2016-08-19 09:45:00,14.92,14.94,14.9,14.92,633810.0,14.92,14.94,14.9,14.92,633810.0
2016-08-19 09:50:00,14.91,14.95,14.91,14.93,275955.0,14.91,14.95,14.91,14.93,275955.0
2016-08-19 09:55:00,14.93,14.94,14.92,14.93,250005.0,14.93,14.94,14.92,14.93,250005.0
2016-08-19 10:00:00,14.92,14.95,14.92,14.92,288435.0,14.92,14.95,14.92,14.92,288435.0
2016-08-19 10:05:00,14.92,14.94,14.9,14.93,571380.0,14.92,14.94,14.9,14.93,571380.0
2016-08-19 10:10:00,14.93,14.94,14.92,14.94,140355.0,14.93,14.94,14.92,14.94,140355.0
2016-08-19 10:15:00,14.94,14.95,14.93,14.94,352590.0,14.94,14.95,14.93,14.94,352590.0
2016-08-19 10:20:00,14.94,14.97,14.94,14.96,296490.0,14.94,14.97,14.94,14.96,296490.0
2016-08-19 10:25:00,14.96,14.97,14.95,14.95,170850.0,14.96,14.97,14.95,14.95,170850.0
2016-08-19 10:30:00,14.95,14.97,14.93,14.94,316710.0,14.95,14.97,14.93,14.94,316710.0
2016-08-19 10:35:00,14.94,14.95,14.92,14.93,524370.0,14.94,14.95,14.92,14.93,524370.0
2016-08-19 10:40:00,14.93,14.95,14.9,14.91,431415.0,14.93,14.95,14.9,14.91,431415.0
2016-08-19 10:45:00,14.91,14.93,14.9,14.92,258540.0,14.91,14.93,14.9,14.92,258540.0
2016-08-19 10:50:00,14.93,14.93,14.9,14.92,163260.0,14.93,14.93,14.9,14.92,163260.0
2016-08-19 10:55:00,14.93,14.93,14.9,14.91,81645.0,14.93,14.93,14.9,14.91,81645.0
2016-08-19 11:00:00,14.92,14.92,14.9,14.92,142890.0,14.92,14.92,14.9,14.92,142890.0
2016-08-19 11:05:00,14.93,14.93,14.92,14.92,140115.0,14.93,14.93,14.92,14.92,140115.0
2016-08-19 11:10:00,14.92,14.93,14.92,14.93,79980.0,14.92,14.93,14.92,14.93,79980.0
2016-08-19 11:15:00,14.93,14.94,14.92,14.94,147585.0,14.93,14.94,14.92,14.94,147585.0
2016-08-19 11:20:00,14.95,14.95,14.94,14.94,41850.0,14.95,14.95,14.94,14.94,41850.0
2016-08-19 11:25:00,14.94,14.95,14.93,14.93,126345.0,14.94,14.95,14.93,14.93,126345.0
2016-08-19 11:30:00,14.93,14.94,14.93,14.93,169125.0,14.93,14.94,14.93,14.93,169125.0
2016-08-19 11:35:00,14.93,14.93,14.91,14.93,252960.0,14.93,14.93,14.91,14.93,252960.0
2016-08-19 11:40:00,14.93,14.94,14.93,14.94,36000.0,14.93,14.94,14.93,14.94,36000.0
2016-08-19 11:45:00,14.93,14.95,14.93,14.95,130380.0,14.93,14.95,14.93,14.95,130380.0
2016-08-19 11:50:00,14.95,14.95,14.95,14.95,52695.0,14.95,14.95,14.95,14.95,52695.0
2016-08-19 11:55:00,14.94,14.94,14.93,14.93,59250.0,14.94,14.94,14.93,14.93,59250.0
2016-08-19 12:00:00,14.94,14.95,14.94,14.94,23865.0,14.94,14.95,14.94,14.94,23865.0
2016-08-19 12:05:00,14.94,14.94,14.93,14.93,52500.0,14.94,14.94,14.93,14.93,52500.0
2016-08-19 12:10:00,14.93,14.94,14.92,14.93,212085.0,14.93,14.94,14.92,14.93,212085.0
2016-08-19 12:15:00,14.92,14.93,14.89,14.89,343185.0,14.92,14.93,14.89,14.89,343185.0
2016-08-19 12:20:00,14.89,14.9,14.88,14.89,135240.0,14.89,14.9,14.88,14.89,135240.0
2016-08-19 12:25:00,14.88,14.89,14.88,14.89,49575.0,14.88,14.89,14.88,14.89,49575.0
2016-08-19 12:30:00,14.89,14.9,14.88,14.9,187815.0,14.89,14.9,14.88,14.9,187815.0
2016-08-19 12:35:00,14.89,14.9,14.89,14.9,62730.0,14.89,14.9,14.89,14.9,62730.0
2016-08-19 12:40:00,14.89,14.9,14.89,14.89,17355.0,14.89,14.9,14.89,14.89,17355.0
2016-08-19 12:45:00,14.89,14.9,14.88,14.88,204795.0,14.89,14.9,14.88,14.88,204795.0
2016-08-19 12:50:00,14.88,14.88,14.87,14.88,118680.0,14.88,14.88,14.87,14.88,118680.0
2016-08-19 12:55:00,14.87,14.88,14.87,14.88,102180.0,14.87,14.88,14.87,14.88,102180.0
2016-08-19 13:00:00,14.88,14.88,14.87,14.88,89070.0,14.88,14.88,14.87,14.88,89070.0
2016-08-19 13:05:00,14.87,14.88,14.87,14.87,111345.0,14.87,14.88,14.87,14.87,111345.0
2016-08-19 13:10:00,14.87,14.88,14.86,14.86,321975.0,14.87,14.88,14.86,14.86,321975.0
2016-08-19 13:15:00,14.87,14.87,14.85,14.85,195585.0,14.87,14.87,14.85,14.85,195585.0
2016-08-19 13:20:00,14.85,14.86,14.84,14.84,180660.0,14.85,14.86,14.84,14.84,180660.0
2016-08-19 13:25:00,14.84,14.86,14.84,14.85,44190.0,14.84,14.86,14.84,14.85,44190.0
2016-08-19 13:30:00,14.85,14.86,14.85,14.86,60555.0,14.85,14.86,14.85,14.86,60555.0
2016-08-19 13:35:00,14.86,14.88,14.85,14.88,142260.0,14.86,14.88,14.85,14.88,142260.0
2016-08-19 13:40:00,14.88,14.89,14.87,14.88,101490.0,14.88,14.89,14.87,14.88,101490.0
2016-08-19 13:45:00,14.88,14.89,14.88,14.89,109860.0,14.88,14.89,14.88,14.89,109860.0
2016-08-19 13:50:00,14.89,14.9,14.89,14.89,114225.0,14.89,14.9,14.89,14.89,114225.0
2016-08-19 13:55:00,14.89,14.92,14.89,14.92,282210.0,14.89,14.92,14.89,14.92,282210.0
2016-08-19 14:00:00,14.91,14.93,14.91,14.92,321090.0,14.91,14.93,14.91,14.92,321090.0
2016-08-19 14:05:00,14.92,14.93,14.92,14.93,189120.0,14.92,14.93,14.92,14.93,189120.0
2016-08-19 14:10:00,14.93,14.94,14.92,14.94,176325.0,14.93,14.94,14.92,14.94,176325.0
2016-08-19 14:15:00,14.94,14.95,14.93,14.94,146865.0,14.94,14.95,14.93,14.94,146865.0
2016-08-19 14:20:00,14.94,14.95,14.92,14.93,226065.0,14.94,14.95,14.92,14.93,226065.0
2016-08-19 14:25:00,14.93,14.93,14.93,14.93,156495.0,14.93,14.93,14.93,14.93,156495.0
2016-08-19 14:30:00,14.93,14.95,14.93,14.94,74595.0,14.93,14.95,14.93,14.94,74595.0
2016-08-19 14:35:00,14.94,14.95,14.93,14.93,78480.0,14.94,14.95,14.93,14.93,78480.0
2016-08-19 14:40:00,14.93,14.94,14.93,14.94,126375.0,14.93,14.94,14.93,14.94,126375.0
2016-08-19 14:45:00,14.94,14.94,14.93,14.94,214230.0,14.94,14.94,14.93,14.94,214230.0
2016-08-19 14:50:00,14.94,14.96,14.94,14.95,485955.0,14.94,14.96,14.94,14.95,485955.0
2016-08-19 14:55:00,14.95,14.96,14.95,14.96,233970.0,14.95,14.96,14.95,14.96,233970.0
2016-08-19 15:00:00,14.96,14.96,14.96,14.96,261210.0,14.96,14.96,14.96,14.96,261210.0
2016-08-19 15:05:00,14.96,14.97,14.96,14.97,129045.0,14.96,14.97,14.96,14.97,129045.0
2016-08-19 15:10:00,14.97,14.97,14.96,14.97,199725.0,14.97,14.97,14.96,14.97,199725.0
2016-08-19 15:15:00,14.97,14.99,14.97,14.98,360945.0,14.97,14.99,14.97,14.98,360945.0
2016-08-19 15:20:00,14.98,14.99,14.98,14.99,141450.0,14.98,14.99,14.98,14.99,141450.0
2016-08-19 15:25:00,14.99,15.0,14.99,14.99,231405.0,14.99,15.0,14.99,14.99,231405.0
2016-08-19 15:30:00,15.0,15.0,14.99,14.99,175755.0,15.0,15.0,14.99,14.99,175755.0
2016-08-19 15:35:00,14.99,14.99,14.98,14.98,165450.0,14.99,14.99,14.98,14.98,165450.0
2016-08-19 15:40:00,14.98,14.99,14.98,14.99,409185.0,14.98,14.99,14.98,14.99,409185.0
2016-08-19 15:45:00,14.98,14.99,14.98,14.99,417510.0,14.98,14.99,14.98,14.99,417510.0
2016-08-19 15:50:00,14.99,15.01,14.99,15.0,1289340.0,14.99,15.01,14.99,15.0,1289340.0
2016-08-19 15:55:00,15.0,15.0,15.0,15.0,1418265.0,15.0,15.0,15.0,15.0,1418265.0
2016-08-22 09:30:00,14.94,15.0,14.93,14.97,990705.0,14.94,15.0,14.93,14.97,990705.0
2016-08-22 09:35:00,14.97,14.98,14.92,14.95,662715.0,14.97,14.98,14.92,14.95,662715.0
2016-08-22 09:40:00,14.96,14.97,14.93,14.96,536595.0,14.96,14.97,14.93,14.96,536595.0
2016-08-22 09:45:00,14.97,14.97,14.93,14.94,498810.0,14.97,14.97,14.93,14.94,498810.0
2016-08-22 09:50:00,14.95,14.97,14.93,14.95,294105.0,14.95,14.97,14.93,14.95,294105.0
2016-08-22 09:55:00,14.94,14.99,14.93,14.97,353985.0,14.94,14.99,14.93,14.97,353985.0
2016-08-22 10:00:00,14.98,14.99,14.95,14.95,271650.0,14.98,14.99,14.95,14.95,271650.0
2016-08-22 10:05:00,14.95,14.98,14.95,14.97,213030.0,14.95,14.98,14.95,14.97,213030.0
2016-08-22 10:10:00,14.97,14.98,14.95,14.96,268260.0,14.97,14.98,14.95,14.96,268260.0
2016-08-22 10:15:00,14.96,15.0,14.95,14.99,712950.0,14.96,15.0,14.95,14.99,712950.0
2016-08-22 10:20:00,14.99,15.01,14.98,14.99,554505.0,14.99,15.01,14.98,14.99,554505.0
2016-08-22 10:25:00,14.99,15.0,14.97,14.97,296775.0,14.99,15.0,14.97,14.97,296775.0
2016-08-22 10:30:00,14.97,14.99,14.97,14.98,181410.0,14.97,14.99,14.97,14.98,181410.0
2016-08-22 10:35:00,14.98,14.98,14.95,14.96,318720.0,14.98,14.98,14.95,14.96,318720.0
2016-08-22 10:40:00,14.95,14.97,14.95,14.97,118200.0,14.95,14.97,14.95,14.97,118200.0
2016-08-22 10:45:00,14.96,14.96,14.94,14.95,255345.0,14.96,14.96,14.94,14.95,255345.0
2016-08-22 10:50:00,14.95,14.98,14.94,14.97,315675.0,14.95,14.98,14.94,14.97,315675.0
2016-08-22 10:55:00,14.96,14.97,14.95,14.95,229155.0,14.96,14.97,14.95,14.95,229155.0
2016-08-22 11:00:00,14.96,14.96,14.95,14.95,126270.0,14.96,14.96,14.95,14.95,126270.0
2016-08-22 11:05:00,14.95,14.96,14.93,14.93,397335.0,14.95,14.96,14.93,14.93,397335.0
2016-08-22 11:10:00,14.93,14.93,14.92,14.92,224340.0,14.93,14.93,14.92,14.92,224340.0
2016-08-22 11:15:00,14.92,14.93,14.89,14.89,628935.0,14.92,14.93,14.89,14.89,628935.0
2016-08-22 11:20:00,14.89,14.91,14.87,14.91,646545.0,14.89,14.91,14.87,14.91,646545.0
2016-08-22 11:25:00,14.91,14.91,14.88,14.9,214380.0,14.91,14.91,14.88,14.9,214380.0
2016-08-22 11:30:00,14.89,14.9,14.89,14.9,114285.0,14.89,14.9,14.89,14.9,114285.0
2016-08-22 11:35:00,14.9,14.9,14.88,14.89,196545.0,14.9,14.9,14.88,14.89,196545.0
2016-08-22 11:40:00,14.89,14.9,14.88,14.88,214950.0,14.89,14.9,14.88,14.88,214950.0
2016-08-22 11:45:00,14.88,14.89,14.86,14.87,304905.0,14.88,14.89,14.86,14.87,304905.0
2016-08-22 11:50:00,14.87,14.89,14.87,14.89,185310.0,14.87,14.89,14.87,14.89,185310.0
2016-08-22 11:55:00,14.88,14.89,14.87,14.87,218880.0,14.88,14.89,14.87,14.87,218880.0
2016-08-22 12:00:00,14.87,14.88,14.87,14.88,125145.0,14.87,14.88,14.87,14.88,125145.0
2016-08-22 12:05:00,14.88,14.88,14.86,14.86,165240.0,14.88,14.88,14.86,14.86,165240.0
2016-08-22 12:10:00,14.87,14.87,14.87,14.87,128250.0,14.87,14.87,14.87,14.87,128250.0
2016-08-22 12:15:00,14.87,14.88,14.85,14.86,504450.0,14.87,14.88,14.85,14.86,504450.0
2016-08-22 12:20:00,14.85,14.89,14.85,14.89,275955.0,14.85,14.89,14.85,14.89,275955.0
2016-08-22 12:25:00,14.89,14.9,14.87,14.88,255630.0,14.89,14.9,14.87,14.88,255630.0
2016-08-22 12:30:00,14.88,14.9,14.87,14.89,140565.0,14.88,14.9,14.87,14.89,140565.0
2016-08-22 12:35:00,14.9,14.91,14.89,14.9,228375.0,14.9,14.91,14.89,14.9,228375.0
2016-08-22 12:40:00,14.91,14.92,14.9,14.91,189060.0,14.91,14.92,14.9,14.91,189060.0
2016-08-22 12:45:00,14.9,14.92,14.89,14.91,210975.0,14.9,14.92,14.89,14.91,210975.0
2016-08-22 12:50:00,14.91,14.93,14.91,14.92,155055.0,14.91,14.93,14.91,14.92,155055.0
2016-08-22 12:55:00,14.93,14.93,14.91,14.91,96570.0,14.93,14.93,14.91,14.91,96570.0
2016-08-22 13:00:00,14.91,14.91,14.9,14.91,90540.0,14.91,14.91,14.9,14.91,90540.0
2016-08-22 13:05:00,14.91,14.92,14.9,14.91,70680.0,14.91,14.92,14.9,14.91,70680.0
2016-08-22 13:10:00,14.92,14.92,14.9,14.91,46500.0,14.92,14.92,14.9,14.91,46500.0
2016-08-22 13:15:00,14.91,14.91,14.9,14.91,75000.0,14.91,14.91,14.9,14.91,75000.0
2016-08-22 13:20:00,14.9,14.9,14.87,14.87,216585.0,14.9,14.9,14.87,14.87,216585.0
2016-08-22 13:25:00,14.86,14.89,14.85,14.89,142335.0,14.86,14.89,14.85,14.89,142335.0
2016-08-22 13:30:00,14.89,14.9,14.88,14.88,40500.0,14.89,14.9,14.88,14.88,40500.0
2016-08-22 13:35:00,14.89,14.9,14.88,14.9,52050.0,14.89,14.9,14.88,14.9,52050.0
2016-08-22 13:40:00,14.89,14.89,14.88,14.88,115080.0,14.89,14.89,14.88,14.88,115080.0
2016-08-22 13:45:00,14.88,14.91,14.88,14.9,121680.0,14.88,14.91,14.88,14.9,121680.0
2016-08-22 13:50:00,14.9,14.91,14.89,14.9,204675.0,14.9,14.91,14.89,14.9,204675.0
2016-08-22 13:55:00,14.9,14.91,14.9,14.9,156360.0,14.9,14.91,14.9,14.9,156360.0
2016-08-22 14:00:00,14.9,14.92,14.9,14.92,132045.0,14.9,14.92,14.9,14.92,132045.0
2016-08-22 14:05:00,14.92,14.92,14.9,14.91,125205.0,14.92,14.92,14.9,14.91,125205.0
2016-08-22 14:10:00,14.91,14.91,14.89,14.9,104880.0,14.91,14.91,14.89,14.9,104880.0
2016-08-22 14:15:00,14.9,14.91,14.9,14.9,96000.0,14.9,14.91,14.9,14.9,96000.0
2016-08-22 14:20:00,14.9,14.9,14.9,14.9,55335.0,14.9,14.9,14.9,14.9,55335.0
2016-08-22 14:25:00,14.9,14.9,14.87,14.87,191715.0,14.9,14.9,14.87,14.87,191715.0
2016-08-22 14:30:00,14.88,14.89,14.87,14.89,167610.0,14.88,14.89,14.87,14.89,167610.0
2016-08-22 14:35:00,14.88,14.89,14.88,14.89,44640.0,14.88,14.89,14.88,14.89,44640.0
2016-08-22 14:40:00,14.88,14.89,14.88,14.89,152820.0,14.88,14.89,14.88,14.89,152820.0
2016-08-22 14:45:00,14.89,14.89,14.88,14.88,87540.0,14.89,14.89,14.88,14.88,87540.0
2016-08-22 14:50:00,14.88,14.89,14.86,14.87,180210.0,14.88,14.89,14.86,14.87,180210.0
2016-08-22 14:55:00,14.87,14.89,14.87,14.89,140010.0,14.87,14.89,14.87,14.89,140010.0
2016-08-22 15:00:00,14.88,14.89,14.88,14.89,107520.0,14.88,14.89,14.88,14.89,107520.0
2016-08-22 15:05:00,14.89,14.91,14.89,14.9,216690.0,14.89,14.91,14.89,14.9,216690.0
2016-08-22 15:10:00,14.9,14.91,14.9,14.9,57885.0,14.9,14.91,14.9,14.9,57885.0
2016-08-22 15:15:00,14.9,14.9,14.89,14.9,74010.0,14.9,14.9,14.89,14.9,74010.0
2016-08-22 15:20:00,14.9,14.91,14.89,14.9,213315.0,14.9,14.91,14.89,14.9,213315.0
2016-08-22 15:25:00,14.9,14.91,14.89,14.9,94305.0,14.9,14.91,14.89,14.9,94305.0
2016-08-22 15:30:00,14.9,14.92,14.9,14.91,209025.0,14.9,14.92,14.9,14.91,209025.0
2016-08-22 15:35:00,14.91,14.92,14.89,14.89,323910.0,14.91,14.92,14.89,14.89,323910.0
2016-08-22 15:40:00,14.89,14.9,14.88,14.89,290115.0,14.89,14.9,14.88,14.89,290115.0
2016-08-22 15:45:00,14.89,14.89,14.87,14.88,305145.0,14.89,14.89,14.87,14.88,305145.0
2016-08-22 15:50:00,14.87,14.88,14.86,14.87,721635.0,14.87,14.88,14.86,14.87,721635.0
2016-08-22 15:55:00,14.87,14.88,14.86,14.87,929790.0,14.87,14.88,14.86,14.87,929790.0
2016-08-23 09:30:00,14.95,14.99,14.87,14.89,1466355.0,14.95,14.99,14.87,14.89,1466355.0
2016-08-23 09:35:00,14.89,14.93,14.88,14.92,740565.0,14.89,14.93,14.88,14.92,740565.0
2016-08-23 09:40:00,14.93,14.93,14.87,14.89,574665.0,14.93,14.93,14.87,14.89,574665.0
2016-08-23 09:45:00,14.89,14.92,14.88,14.89,202620.0,14.89,14.92,14.88,14.89,202620.0
2016-08-23 09:50:00,14.89,14.91,14.88,14.9,130185.0,14.89,14.91,14.88,14.9,130185.0
2016-08-23 09:55:00,14.91,14.91,14.88,14.89,204750.0,14.91,14.91,14.88,14.89,204750.0
2016-08-23 10:00:00,14.89,14.9,14.87,14.88,290595.0,14.89,14.9,14.87,14.88,290595.0
2016-08-23 10:05:00,14.88,14.91,14.88,14.91,162600.0,14.88,14.91,14.88,14.91,162600.0
2016-08-23 10:10:00,14.9,14.91,14.88,14.89,418080.0,14.9,14.91,14.88,14.89,418080.0
2016-08-23 10:15:00,14.89,14.9,14.87,14.88,325470.0,14.89,14.9,14.87,14.88,325470.0
2016-08-23 10:20:00,14.89,14.9,14.87,14.88,194160.0,14.89,14.9,14.87,14.88,194160.0
2016-08-23 10:25:00,14.89,14.9,14.88,14.88,201075.0,14.89,14.9,14.88,14.88,201075.0
2016-08-23 10:30:00,14.88,14.9,14.88,14.9,317700.0,14.88,14.9,14.88,14.9,317700.0
2016-08-23 10:35:00,14.9,14.91,14.89,14.9,250065.0,14.9,14.91,14.89,14.9,250065.0
2016-08-23 10:40:00,14.9,14.92,14.9,14.91,329400.0,14.9,14.92,14.9,14.91,329400.0
2016-08-23 10:45:00,14.91,14.92,14.9,14.91,92895.0,14.91,14.92,14.9,14.91,92895.0
2016-08-23 10:50:00,14.91,14.91,14.9,14.91,137550.0,14.91,14.91,14.9,14.91,137550.0
2016-08-23 10:55:00,14.91,14.91,14.89,14.89,213000.0,14.91,14.91,14.89,14.89,213000.0
2016-08-23 11:00:00,14.89,14.9,14.88,14.89,379620.0,14.89,14.9,14.88,14.89,379620.0
2016-08-23 11:05:00,14.89,14.9,14.88,14.89,142410.0,14.89,14.9,14.88,14.89,142410.0
2016-08-23 11:10:00,14.88,14.89,14.87,14.87,350985.0,14.88,14.89,14.87,14.87,350985.0
2016-08-23 11:15:00,14.87,14.88,14.85,14.88,502425.0,14.87,14.88,14.85,14.88,502425.0
2016-08-23 11:20:00,14.88,15.06,14.87,15.03,4795470.0,14.88,15.06,14.87,15.03,4795470.0
2016-08-23 11:25:00,15.03,15.12,15.02,15.11,3211680.0,15.03,15.12,15.02,15.11,3211680.0
2016-08-23 11:30:00,15.11,15.12,15.05,15.08,1852275.0,15.11,15.12,15.05,15.08,1852275.0
2016-08-23 11:35:00,15.08,15.1,15.06,15.09,1316700.0,15.08,15.1,15.06,15.09,1316700.0
2016-08-23 11:40:00,15.09,15.16,15.09,15.14,2394540.0,15.09,15.16,15.09,15.14,2394540.0
2016-08-23 11:45:00,15.14,15.21,15.14,15.17,1656060.0,15.14,15.21,15.14,15.17,1656060.0
2016-08-23 11:50:00,15.17,15.2,15.13,15.17,1852350.0,15.17,15.2,15.13,15.17,1852350.0
2016-08-23 11:55:00,15.17,15.2,15.14,15.15,684915.0,15.17,15.2,15.14,15.15,684915.0
2016-08-23 12:00:00,15.15,15.15,15.11,15.12,1134405.0,15.15,15.15,15.11,15.12,1134405.0
2016-08-23 12:05:00,15.13,15.13,15.09,15.1,663270.0,15.13,15.13,15.09,15.1,663270.0
2016-08-23 12:10:00,15.11,15.14,15.1,15.13,696285.0,15.11,15.14,15.1,15.13,696285.0
2016-08-23 12:15:00,15.13,15.13,15.1,15.11,256050.0,15.13,15.13,15.1,15.11,256050.0
2016-08-23 12:20:00,15.12,15.13,15.11,15.11,177960.0,15.12,15.13,15.11,15.11,177960.0
2016-08-23 12:25:00,15.11,15.13,15.11,15.12,265410.0,15.11,15.13,15.11,15.12,265410.0
2016-08-23 12:30:00,15.12,15.13,15.07,15.08,706755.0,15.12,15.13,15.07,15.08,706755.0
2016-08-23 12:35:00,15.08,15.08,15.03,15.06,1017720.0,15.08,15.08,15.03,15.06,1017720.0
2016-08-23 12:40:00,15.05,15.07,15.05,15.07,340515.0,15.05,15.07,15.05,15.07,340515.0
2016-08-23 12:45:00,15.07,15.09,15.07,15.07,304845.0,15.07,15.09,15.07,15.07,304845.0
2016-08-23 12:50:00,15.08,15.1,15.05,15.05,334920.0,15.08,15.1,15.05,15.05,334920.0
2016-08-23 12:55:00,15.05,15.09,15.05,15.09,225360.0,15.05,15.09,15.05,15.09,225360.0
2016-08-23 13:00:00,15.09,15.09,15.07,15.09,326580.0,15.09,15.09,15.07,15.09,326580.0
2016-08-23 13:05:00,15.09,15.09,15.08,15.09,73995.0,15.09,15.09,15.08,15.09,73995.0
2016-08-23 13:10:00,15.08,15.1,15.07,15.09,126270.0,15.08,15.1,15.07,15.09,126270.0
2016-08-23 13:15:00,15.1,15.14,15.09,15.14,544320.0,15.1,15.14,15.09,15.14,544320.0
2016-08-23 13:20:00,15.14,15.16,15.13,15.14,417855.0,15.14,15.16,15.13,15.14,417855.0
2016-08-23 13:25:00,15.15,15.17,15.15,15.16,233430.0,15.15,15.17,15.15,15.16,233430.0
2016-08-23 13:30:00,15.16,15.19,15.16,15.19,646875.0,15.16,15.19,15.16,15.19,646875.0
2016-08-23 13:35:00,15.19,15.19,15.17,15.19,284100.0,15.19,15.19,15.17,15.19,284100.0
2016-08-23 13:40:00,15.19,15.23,15.19,15.23,1020315.0,15.19,15.23,15.19,15.23,1020315.0
2016-08-23 13:45:00,15.23,15.23,15.21,15.22,403065.0,15.23,15.23,15.21,15.22,403065.0
2016-08-23 13:50:00,15.22,15.22,15.19,15.21,346200.0,15.22,15.22,15.19,15.21,346200.0
2016-08-23 13:55:00,15.21,15.21,15.19,15.19,254235.0,15.21,15.21,15.19,15.19,254235.0
2016-08-23 14:00:00,15.19,15.2,15.15,15.17,269745.0,15.19,15.2,15.15,15.17,269745.0
2016-08-23 14:05:00,15.17,15.2,15.17,15.2,278055.0,15.17,15.2,15.17,15.2,278055.0
2016-08-23 14:10:00,15.18,15.19,15.16,15.17,223800.0,15.18,15.19,15.16,15.17,223800.0
2016-08-23 14:15:00,15.17,15.18,15.16,15.18,236325.0,15.17,15.18,15.16,15.18,236325.0
2016-08-23 14:20:00,15.19,15.19,15.18,15.19,173235.0,15.19,15.19,15.18,15.19,173235.0
2016-08-23 14:25:00,15.19,15.2,15.18,15.19,205980.0,15.19,15.2,15.18,15.19,205980.0
2016-08-23 14:30:00,15.19,15.19,15.15,15.16,346695.0,15.19,15.19,15.15,15.16,346695.0
2016-08-23 14:35:00,15.17,15.18,15.16,15.17,124710.0,15.17,15.18,15.16,15.17,124710.0
2016-08-23 14:40:00,15.17,15.19,15.17,15.18,284820.0,15.17,15.19,15.17,15.18,284820.0
2016-08-23 14:45:00,15.18,15.21,15.17,15.21,645630.0,15.18,15.21,15.17,15.21,645630.0
2016-08-23 14:50:00,15.21,15.21,15.19,15.19,337095.0,15.21,15.21,15.19,15.19,337095.0
2016-08-23 14:55:00,15.19,15.19,15.13,15.14,713055.0,15.19,15.19,15.13,15.14,713055.0
2016-08-23 15:00:00,15.15,15.19,15.13,15.16,1239645.0,15.15,15.19,15.13,15.16,1239645.0
2016-08-23 15:05:00,15.16,15.19,15.15,15.17,434700.0,15.16,15.19,15.15,15.17,434700.0
2016-08-23 15:10:00,15.17,15.18,15.15,15.17,238995.0,15.17,15.18,15.15,15.17,238995.0
2016-08-23 15:15:00,15.16,15.18,15.16,15.17,320925.0,15.16,15.18,15.16,15.17,320925.0
2016-08-23 15:20:00,15.16,15.2,15.16,15.19,337665.0,15.16,15.2,15.16,15.19,337665.0
2016-08-23 15:25:00,15.19,15.21,15.18,15.19,1113720.0,15.19,15.21,15.18,15.19,1113720.0
2016-08-23 15:30:00,15.19,15.21,14.9,14.96,6984420.0,15.19,15.21,14.9,14.96,6984420.0
2016-08-23 15:35:00,14.95,15.01,14.94,14.98,2411970.0,14.95,15.01,14.94,14.98,2411970.0
2016-08-23 15:40:00,14.97,15.02,14.96,15.02,1868535.0,14.97,15.02,14.96,15.02,1868535.0
2016-08-23 15:45:00,15.01,15.03,14.98,15.02,1766160.0,15.01,15.03,14.98,15.02,1766160.0
2016-08-23 15:50:00,15.03,15.03,14.98,14.99,1690155.0,15.03,15.03,14.98,14.99,1690155.0
2016-08-23 15:55:00,14.99,15.01,14.95,14.97,2379375.0,14.99,15.01,14.95,14.97,2379375.0
2016-08-24 09:30:00,15.13,15.14,15.04,15.06,1658940.0,15.13,15.14,15.04,15.06,1658940.0
2016-08-24 09:35:00,15.07,15.14,15.05,15.11,1477680.0,15.07,15.14,15.05,15.11,1477680.0
2016-08-24 09:40:00,15.11,15.12,15.03,15.03,967665.0,15.11,15.12,15.03,15.03,967665.0
2016-08-24 09:45:00,15.04,15.05,15.0,15.01,917805.0,15.04,15.05,15.0,15.01,917805.0
2016-08-24 09:50:00,15.02,15.05,14.95,15.03,1009770.0,15.02,15.05,14.95,15.03,1009770.0
2016-08-24 09:55:00,15.02,15.06,15.01,15.05,411030.0,15.02,15.06,15.01,15.05,411030.0
2016-08-24 10:00:00,15.04,15.05,14.98,15.01,380955.0,15.04,15.05,14.98,15.01,380955.0
2016-08-24 10:05:00,15.02,15.03,14.98,15.0,268455.0,15.02,15.03,14.98,15.0,268455.0
2016-08-24 10:10:00,15.0,15.01,14.97,15.0,543780.0,15.0,15.01,14.97,15.0,543780.0
2016-08-24 10:15:00,15.0,15.01,14.97,15.0,312225.0,15.0,15.01,14.97,15.0,312225.0
2016-08-24 10:20:00,14.99,14.99,14.97,14.99,180180.0,14.99,14.99,14.97,14.99,180180.0
2016-08-24 10:25:00,14.98,14.98,14.95,14.96,431730.0,14.98,14.98,14.95,14.96,431730.0
2016-08-24 10:30:00,14.96,14.99,14.94,14.99,525210.0,14.96,14.99,14.94,14.99,525210.0
2016-08-24 10:35:00,14.99,15.0,14.97,14.99,409140.0,14.99,15.0,14.97,14.99,409140.0
2016-08-24 10:40:00,14.99,14.99,14.95,14.96,356685.0,14.99,14.99,14.95,14.96,356685.0
2016-08-24 10:45:00,14.96,14.97,14.94,14.97,257445.0,14.96,14.97,14.94,14.97,257445.0
2016-08-24 10:50:00,14.97,14.97,14.95,14.95,282495.0,14.97,14.97,14.95,14.95,282495.0
2016-08-24 10:55:00,14.95,14.96,14.94,14.95,228510.0,14.95,14.96,14.94,14.95,228510.0
2016-08-24 11:00:00,14.96,14.97,14.95,14.96,318780.0,14.96,14.97,14.95,14.96,318780.0
2016-08-24 11:05:00,14.96,15.0,14.96,14.99,473880.0,14.96,15.0,14.96,14.99,473880.0
2016-08-24 11:10:00,14.99,14.99,14.93,14.93,841095.0,14.99,14.99,14.93,14.93,841095.0
2016-08-24 11:15:00,14.93,14.96,14.93,14.94,261690.0,14.93,14.96,14.93,14.94,261690.0
2016-08-24 11:20:00,14.94,14.95,14.93,14.93,234810.0,14.94,14.95,14.93,14.93,234810.0
2016-08-24 11:25:00,14.93,14.94,14.92,14.93,345390.0,14.93,14.94,14.92,14.93,345390.0
2016-08-24 11:30:00,14.93,14.95,14.93,14.94,130695.0,14.93,14.95,14.93,14.94,130695.0
2016-08-24 11:35:00,14.94,14.95,14.92,14.93,306720.0,14.94,14.95,14.92,14.93,306720.0
2016-08-24 11:40:00,14.93,14.94,14.92,14.92,214425.0,14.93,14.94,14.92,14.92,214425.0
2016-08-24 11:45:00,14.93,14.94,14.92,14.93,166680.0,14.93,14.94,14.92,14.93,166680.0
2016-08-24 11:50:00,14.93,14.94,14.93,14.94,124695.0,14.93,14.94,14.93,14.94,124695.0
2016-08-24 11:55:00,14.93,14.94,14.93,14.94,218805.0,14.93,14.94,14.93,14.94,218805.0
2016-08-24 12:00:00,14.94,14.94,14.92,14.93,281715.0,14.94,14.94,14.92,14.93,281715.0
2016-08-24 12:05:00,14.93,14.96,14.92,14.95,224730.0,14.93,14.96,14.92,14.95,224730.0
2016-08-24 12:10:00,14.94,14.95,14.94,14.95,205575.0,14.94,14.95,14.94,14.95,205575.0
2016-08-24 12:15:00,14.94,14.97,14.94,14.97,379095.0,14.94,14.97,14.94,14.97,379095.0
2016-08-24 12:20:00,14.97,14.97,14.95,14.95,52500.0,14.97,14.97,14.95,14.95,52500.0
2016-08-24 12:25:00,14.96,14.96,14.92,14.94,438735.0,14.96,14.96,14.92,14.94,438735.0
2016-08-24 12:30:00,14.94,14.94,14.92,14.93,108585.0,14.94,14.94,14.92,14.93,108585.0
2016-08-24 12:35:00,14.93,14.94,14.92,14.93,131430.0,14.93,14.94,14.92,14.93,131430.0
2016-08-24 12:40:00,14.93,14.95,14.93,14.95,212340.0,14.93,14.95,14.93,14.95,212340.0
2016-08-24 12:45:00,14.94,14.95,14.93,14.95,142875.0,14.94,14.95,14.93,14.95,142875.0
2016-08-24 12:50:00,14.95,14.96,14.94,14.95,119415.0,14.95,14.96,14.94,14.95,119415.0
2016-08-24 12:55:00,14.96,14.96,14.95,14.96,225840.0,14.96,14.96,14.95,14.96,225840.0
2016-08-24 13:00:00,14.96,14.98,14.96,14.98,486855.0,14.96,14.98,14.96,14.98,486855.0
2016-08-24 13:05:00,14.98,14.98,14.96,14.96,268695.0,14.98,14.98,14.96,14.96,268695.0
2016-08-24 13:10:00,14.96,14.96,14.94,14.95,211605.0,14.96,14.96,14.94,14.95,211605.0
2016-08-24 13:15:00,14.95,14.97,14.95,14.96,85545.0,14.95,14.97,14.95,14.96,85545.0
2016-08-24 13:20:00,14.96,14.99,14.95,14.99,200985.0,14.96,14.99,14.95,14.99,200985.0
2016-08-24 13:25:00,14.99,14.99,14.96,14.97,154575.0,14.99,14.99,14.96,14.97,154575.0
2016-08-24 13:30:00,14.97,14.98,14.96,14.97,258630.0,14.97,14.98,14.96,14.97,258630.0
2016-08-24 13:35:00,14.97,14.98,14.96,14.97,127200.0,14.97,14.98,14.96,14.97,127200.0
2016-08-24 13:40:00,14.97,14.98,14.96,14.98,76620.0,14.97,14.98,14.96,14.98,76620.0
2016-08-24 13:45:00,14.97,14.98,14.97,14.97,92055.0,14.97,14.98,14.97,14.97,92055.0
2016-08-24 13:50:00,14.98,14.98,14.97,14.98,147825.0,14.98,14.98,14.97,14.98,147825.0
2016-08-24 13:55:00,14.97,14.98,14.95,14.96,131865.0,14.97,14.98,14.95,14.96,131865.0
2016-08-24 14:00:00,14.96,14.96,14.93,14.94,282315.0,14.96,14.96,14.93,14.94,282315.0
2016-08-24 14:05:00,14.93,14.94,14.9,14.91,514080.0,14.93,14.94,14.9,14.91,514080.0
2016-08-24 14:10:00,14.92,14.92,14.9,14.92,209040.0,14.92,14.92,14.9,14.92,209040.0
2016-08-24 14:15:00,14.92,14.92,14.9,14.92,242955.0,14.92,14.92,14.9,14.92,242955.0
2016-08-24 14:20:00,14.92,14.92,14.89,14.9,555720.0,14.92,14.92,14.89,14.9,555720.0
2016-08-24 14:25:00,14.89,14.92,14.89,14.9,223155.0,14.89,14.92,14.89,14.9,223155.0
2016-08-24 14:30:00,14.9,14.9,14.88,14.9,309450.0,14.9,14.9,14.88,14.9,309450.0
2016-08-24 14:35:00,14.91,14.91,14.9,14.91,137925.0,14.91,14.91,14.9,14.91,137925.0
2016-08-24 14:40:00,14.91,14.91,14.9,14.91,104415.0,14.91,14.91,14.9,14.91,104415.0
2016-08-24 14:45:00,14.9,14.9,14.89,14.89,161310.0,14.9,14.9,14.89,14.89,161310.0
2016-08-24 14:50:00,14.9,14.9,14.89,14.89,105660.0,14.9,14.9,14.89,14.89,105660.0
2016-08-24 14:55:00,14.89,14.9,14.89,14.89,113295.0,14.89,14.9,14.89,14.89,113295.0
2016-08-24 15:00:00,14.89,14.9,14.89,14.9,122265.0,14.89,14.9,14.89,14.9,122265.0
2016-08-24 15:05:00,14.89,14.9,14.87,14.87,479565.0,14.89,14.9,14.87,14.87,479565.0
2016-08-24 15:10:00,14.87,14.89,14.87,14.87,276075.0,14.87,14.89,14.87,14.87,276075.0
2016-08-24 15:15:00,14.87,14.88,14.86,14.87,535125.0,14.87,14.88,14.86,14.87,535125.0
2016-08-24 15:20:00,14.87,14.87,14.86,14.86,543210.0,14.87,14.87,14.86,14.86,543210.0
2016-08-24 15:25:00,14.86,14.86,14.85,14.85,530355.0,14.86,14.86,14.85,14.85,530355.0
2016-08-24 15:30:00,14.85,14.88,14.85,14.86,457350.0,14.85,14.88,14.85,14.86,457350.0
2016-08-24 15:35:00,14.86,14.86,14.84,14.84,726240.0,14.86,14.86,14.84,14.84,726240.0
2016-08-24 15:40:00,14.84,14.85,14.82,14.82,908250.0,14.84,14.85,14.82,14.82,908250.0
2016-08-24 15:45:00,14.82,14.83,14.81,14.82,582765.0,14.82,14.83,14.81,14.82,582765.0
2016-08-24 15:50:00,14.82,14.84,14.82,14.84,476445.0,14.82,14.84,14.82,14.84,476445.0
2016-08-24 15:55:00,14.84,14.85,14.82,14.85,1407225.0,14.84,14.85,14.82,14.85,1407225.0
2016-08-25 09:30:00,14.87,14.9,14.85,14.85,723810.0,14.87,14.9,14.85,14.85,723810.0
2016-08-25 09:35:00,14.85,14.86,14.82,14.85,522615.0,14.85,14.86,14.82,14.85,522615.0
2016-08-25 09:40:00,14.85,14.87,14.83,14.87,443760.0,14.85,14.87,14.83,14.87,443760.0
2016-08-25 09:45:00,14.88,14.88,14.84,14.85,256365.0,14.88,14.88,14.84,14.85,256365.0
2016-08-25 09:50:00,14.85,14.86,14.82,14.82,266310.0,14.85,14.86,14.82,14.82,266310.0
2016-08-25 09:55:00,14.82,14.86,14.82,14.83,404520.0,14.82,14.86,14.82,14.83,404520.0
2016-08-25 10:00:00,14.84,14.9,14.83,14.88,546615.0,14.84,14.9,14.83,14.88,546615.0
2016-08-25 10:05:00,14.88,14.9,14.87,14.89,338610.0,14.88,14.9,14.87,14.89,338610.0
2016-08-25 10:10:00,14.89,14.89,14.87,14.88,266685.0,14.89,14.89,14.87,14.88,266685.0
2016-08-25 10:15:00,14.88,14.88,14.85,14.86,363705.0,14.88,14.88,14.85,14.86,363705.0
2016-08-25 10:20:00,14.85,14.89,14.85,14.88,277305.0,14.85,14.89,14.85,14.88,277305.0
2016-08-25 10:25:00,14.88,14.89,14.87,14.89,307725.0,14.88,14.89,14.87,14.89,307725.0
2016-08-25 10:30:00,14.89,14.92,14.89,14.9,296145.0,14.89,14.92,14.89,14.9,296145.0
2016-08-25 10:35:00,14.91,14.92,14.86,14.87,407520.0,14.91,14.92,14.86,14.87,407520.0
2016-08-25 10:40:00,14.87,14.89,14.86,14.89,227055.0,14.87,14.89,14.86,14.89,227055.0
2016-08-25 10:45:00,14.88,14.88,14.87,14.88,103740.0,14.88,14.88,14.87,14.88,103740.0
2016-08-25 10:50:00,14.88,14.88,14.85,14.87,156555.0,14.88,14.88,14.85,14.87,156555.0
2016-08-25 10:55:00,14.87,14.89,14.86,14.87,116490.0,14.87,14.89,14.86,14.87,116490.0
2016-08-25 11:00:00,14.88,14.9,14.88,14.9,147405.0,14.88,14.9,14.88,14.9,147405.0
2016-08-25 11:05:00,14.9,14.91,14.89,14.9,134700.0,14.9,14.91,14.89,14.9,134700.0
2016-08-25 11:10:00,14.9,14.9,14.88,14.88,101865.0,14.9,14.9,14.88,14.88,101865.0
2016-08-25 11:15:00,14.88,14.9,14.87,14.89,194265.0,14.88,14.9,14.87,14.89,194265.0
2016-08-25 11:20:00,14.88,14.9,14.88,14.89,119295.0,14.88,14.9,14.88,14.89,119295.0
2016-08-25 11:25:00,14.88,14.89,14.87,14.88,167415.0,14.88,14.89,14.87,14.88,167415.0
2016-08-25 11:30:00,14.88,14.89,14.86,14.86,177570.0,14.88,14.89,14.86,14.86,177570.0
2016-08-25 11:35:00,14.86,14.88,14.86,14.87,88500.0,14.86,14.88,14.86,14.87,88500.0
2016-08-25 11:40:00,14.87,14.87,14.86,14.87,139245.0,14.87,14.87,14.86,14.87,139245.0
2016-08-25 11:45:00,14.87,14.88,14.86,14.87,67065.0,14.87,14.88,14.86,14.87,67065.0
2016-08-25 11:50:00,14.87,14.87,14.84,14.85,196320.0,14.87,14.87,14.84,14.85,196320.0
2016-08-25 11:55:00,14.84,14.86,14.84,14.86,199020.0,14.84,14.86,14.84,14.86,199020.0
2016-08-25 12:00:00,14.86,14.87,14.85,14.87,232425.0,14.86,14.87,14.85,14.87,232425.0
2016-08-25 12:05:00,14.87,14.88,14.87,14.87,122850.0,14.87,14.88,14.87,14.87,122850.0
2016-08-25 12:10:00,14.87,14.87,14.86,14.86,85500.0,14.87,14.87,14.86,14.86,85500.0
2016-08-25 12:15:00,14.86,14.88,14.86,14.87,83235.0,14.86,14.88,14.86,14.87,83235.0
2016-08-25 12:20:00,14.87,14.89,14.86,14.89,123315.0,14.87,14.89,14.86,14.89,123315.0
2016-08-25 12:25:00,14.88,14.88,14.86,14.88,33000.0,14.88,14.88,14.86,14.88,33000.0
2016-08-25 12:30:00,14.87,14.89,14.87,14.88,43500.0,14.87,14.89,14.87,14.88,43500.0
2016-08-25 12:35:00,14.88,14.89,14.88,14.89,162870.0,14.88,14.89,14.88,14.89,162870.0
2016-08-25 12:40:00,14.89,14.9,14.88,14.88,142590.0,14.89,14.9,14.88,14.88,142590.0
2016-08-25 12:45:00,14.88,14.89,14.88,14.88,30750.0,14.88,14.89,14.88,14.88,30750.0
2016-08-25 12:50:00,14.88,14.89,14.88,14.88,44790.0,14.88,14.89,14.88,14.88,44790.0
2016-08-25 12:55:00,14.89,14.89,14.88,14.89,93465.0,14.89,14.89,14.88,14.89,93465.0
2016-08-25 13:00:00,14.89,14.89,14.87,14.88,189915.0,14.89,14.89,14.87,14.88,189915.0
2016-08-25 13:05:00,14.88,14.88,14.86,14.86,123480.0,14.88,14.88,14.86,14.86,123480.0
2016-08-25 13:10:00,14.86,14.87,14.85,14.86,98055.0,14.86,14.87,14.85,14.86,98055.0
2016-08-25 13:15:00,14.86,14.86,14.85,14.86,101310.0,14.86,14.86,14.85,14.86,101310.0
2016-08-25 13:20:00,14.86,14.87,14.86,14.86,109515.0,14.86,14.87,14.86,14.86,109515.0
2016-08-25 13:25:00,14.86,14.88,14.86,14.87,223785.0,14.86,14.88,14.86,14.87,223785.0
2016-08-25 13:30:00,14.87,14.88,14.86,14.86,187365.0,14.87,14.88,14.86,14.86,187365.0
2016-08-25 13:35:00,14.86,14.86,14.81,14.81,554700.0,14.86,14.86,14.81,14.81,554700.0
2016-08-25 13:40:00,14.81,14.82,14.78,14.79,511575.0,14.81,14.82,14.78,14.79,511575.0
2016-08-25 13:45:00,14.79,14.81,14.78,14.78,241350.0,14.79,14.81,14.78,14.78,241350.0
2016-08-25 13:50:00,14.78,14.79,14.77,14.78,239310.0,14.78,14.79,14.77,14.78,239310.0
2016-08-25 13:55:00,14.78,14.81,14.78,14.8,149280.0,14.78,14.81,14.78,14.8,149280.0
2016-08-25 14:00:00,14.81,14.82,14.8,14.81,147180.0,14.81,14.82,14.8,14.81,147180.0
2016-08-25 14:05:00,14.81,14.81,14.78,14.78,93000.0,14.81,14.81,14.78,14.78,93000.0
2016-08-25 14:10:00,14.79,14.81,14.78,14.8,131295.0,14.79,14.81,14.78,14.8,131295.0
2016-08-25 14:15:00,14.8,14.81,14.8,14.81,130560.0,14.8,14.81,14.8,14.81,130560.0
2016-08-25 14:20:00,14.81,14.81,14.77,14.79,351810.0,14.81,14.81,14.77,14.79,351810.0
2016-08-25 14:25:00,14.78,14.79,14.78,14.78,129285.0,14.78,14.79,14.78,14.78,129285.0
2016-08-25 14:30:00,14.78,14.79,14.77,14.77,111525.0,14.78,14.79,14.77,14.77,111525.0
2016-08-25 14:35:00,14.77,14.78,14.77,14.77,300870.0,14.77,14.78,14.77,14.77,300870.0
2016-08-25 14:40:00,14.78,14.79,14.78,14.79,184980.0,14.78,14.79,14.78,14.79,184980.0
2016-08-25 14:45:00,14.79,14.79,14.77,14.78,122625.0,14.79,14.79,14.77,14.78,122625.0
2016-08-25 14:50:00,14.78,14.78,14.77,14.77,215340.0,14.78,14.78,14.77,14.77,215340.0
2016-08-25 14:55:00,14.77,14.78,14.77,14.77,448455.0,14.77,14.78,14.77,14.77,448455.0
2016-08-25 15:00:00,14.78,14.78,14.74,14.75,887790.0,14.78,14.78,14.74,14.75,887790.0
2016-08-25 15:05:00,14.76,14.78,14.75,14.77,329775.0,14.76,14.78,14.75,14.77,329775.0
2016-08-25 15:10:00,14.77,14.77,14.76,14.76,398625.0,14.77,14.77,14.76,14.76,398625.0
2016-08-25 15:15:00,14.77,14.77,14.76,14.76,170205.0,14.77,14.77,14.76,14.76,170205.0
2016-08-25 15:20:00,14.76,14.76,14.72,14.75,679125.0,14.76,14.76,14.72,14.75,679125.0
2016-08-25 15:25:00,14.74,14.75,14.73,14.73,462000.0,14.74,14.75,14.73,14.73,462000.0
2016-08-25 15:30:00,14.73,14.74,14.72,14.73,373560.0,14.73,14.74,14.72,14.73,373560.0
2016-08-25 15:35:00,14.73,14.74,14.73,14.74,508695.0,14.73,14.74,14.73,14.74,508695.0
2016-08-25 15:40:00,14.74,14.74,14.72,14.72,319515.0,14.74,14.74,14.72,14.72,319515.0
2016-08-25 15:45:00,14.72,14.74,14.72,14.73,544065.0,14.72,14.74,14.72,14.73,544065.0
2016-08-25 15:50:00,14.74,14.75,14.73,14.73,1246440.0,14.74,14.75,14.73,14.73,1246440.0
2016-08-25 15:55:00,14.74,14.74,14.72,14.73,1004250.0,14.74,14.74,14.72,14.73,1004250.0
2016-08-26 09:30:00,14.8,14.81,14.72,14.75,1074060.0,14.8,14.81,14.72,14.75,1074060.0
2016-08-26 09:35:00,14.75,14.8,14.75,14.79,595410.0,14.75,14.8,14.75,14.79,595410.0
2016-08-26 09:40:00,14.79,14.81,14.77,14.8,635655.0,14.79,14.81,14.77,14.8,635655.0
2016-08-26 09:45:00,14.81,14.84,14.79,14.81,625560.0,14.81,14.84,14.79,14.81,625560.0
2016-08-26 09:50:00,14.81,14.83,14.81,14.81,210825.0,14.81,14.83,14.81,14.81,210825.0
2016-08-26 09:55:00,14.82,14.84,14.81,14.83,291780.0,14.82,14.84,14.81,14.83,291780.0
2016-08-26 10:00:00,14.82,14.86,14.8,14.84,1027410.0,14.82,14.86,14.8,14.84,1027410.0
2016-08-26 10:05:00,14.84,14.86,14.81,14.82,351720.0,14.84,14.86,14.81,14.82,351720.0
2016-08-26 10:10:00,14.82,14.83,14.8,14.82,256875.0,14.82,14.83,14.8,14.82,256875.0
2016-08-26 10:15:00,14.82,14.85,14.82,14.83,341955.0,14.82,14.85,14.82,14.83,341955.0
2016-08-26 10:20:00,14.83,14.85,14.83,14.84,352185.0,14.83,14.85,14.83,14.84,352185.0
2016-08-26 10:25:00,14.83,14.85,14.82,14.84,311325.0,14.83,14.85,14.82,14.84,311325.0
2016-08-26 10:30:00,14.84,14.84,14.82,14.82,174705.0,14.84,14.84,14.82,14.82,174705.0
2016-08-26 10:35:00,14.83,14.83,14.81,14.81,173595.0,14.83,14.83,14.81,14.81,173595.0
2016-08-26 10:40:00,14.81,14.81,14.74,14.74,1182465.0,14.81,14.81,14.74,14.74,1182465.0
2016-08-26 10:45:00,14.74,14.77,14.72,14.75,440445.0,14.74,14.77,14.72,14.75,440445.0
2016-08-26 10:50:00,14.76,14.77,14.74,14.77,343365.0,14.76,14.77,14.74,14.77,343365.0
2016-08-26 10:55:00,14.77,14.78,14.74,14.75,275130.0,14.77,14.78,14.74,14.75,275130.0
2016-08-26 11:00:00,14.75,14.77,14.75,14.75,165060.0,14.75,14.77,14.75,14.75,165060.0
2016-08-26 11:05:00,14.75,14.76,14.73,14.73,438435.0,14.75,14.76,14.73,14.73,438435.0
2016-08-26 11:10:00,14.73,14.74,14.72,14.74,175530.0,14.73,14.74,14.72,14.74,175530.0
2016-08-26 11:15:00,14.74,14.75,14.72,14.73,277095.0,14.74,14.75,14.72,14.73,277095.0
2016-08-26 11:20:00,14.73,14.74,14.72,14.72,641670.0,14.73,14.74,14.72,14.72,641670.0
2016-08-26 11:25:00,14.73,14.76,14.72,14.75,655620.0,14.73,14.76,14.72,14.75,655620.0
2016-08-26 11:30:00,14.76,14.76,14.71,14.71,717060.0,14.76,14.76,14.71,14.71,717060.0
2016-08-26 11:35:00,14.71,14.72,14.69,14.72,568830.0,14.71,14.72,14.69,14.72,568830.0
2016-08-26 11:40:00,14.72,14.72,14.68,14.68,486615.0,14.72,14.72,14.68,14.68,486615.0
2016-08-26 11:45:00,14.68,14.7,14.68,14.69,360030.0,14.68,14.7,14.68,14.69,360030.0
2016-08-26 11:50:00,14.69,14.69,14.66,14.68,1147365.0,14.69,14.69,14.66,14.68,1147365.0
2016-08-26 11:55:00,14.68,14.69,14.66,14.67,238875.0,14.68,14.69,14.66,14.67,238875.0
2016-08-26 12:00:00,14.66,14.67,14.64,14.66,430425.0,14.66,14.67,14.64,14.66,430425.0
2016-08-26 12:05:00,14.67,14.67,14.61,14.63,724440.0,14.67,14.67,14.61,14.63,724440.0
2016-08-26 12:10:00,14.62,14.63,14.59,14.62,477330.0,14.62,14.63,14.59,14.62,477330.0
2016-08-26 12:15:00,14.62,14.67,14.61,14.67,327870.0,14.62,14.67,14.61,14.67,327870.0
2016-08-26 12:20:00,14.66,14.71,14.66,14.68,414195.0,14.66,14.71,14.66,14.68,414195.0
2016-08-26 12:25:00,14.69,14.69,14.66,14.67,210765.0,14.69,14.69,14.66,14.67,210765.0
2016-08-26 12:30:00,14.67,14.7,14.65,14.69,168435.0,14.67,14.7,14.65,14.69,168435.0
2016-08-26 12:35:00,14.7,14.7,14.67,14.69,200805.0,14.7,14.7,14.67,14.69,200805.0
2016-08-26 12:40:00,14.7,14.72,14.69,14.71,209265.0,14.7,14.72,14.69,14.71,209265.0
2016-08-26 12:45:00,14.7,14.71,14.7,14.71,153720.0,14.7,14.71,14.7,14.71,153720.0
2016-08-26 12:50:00,14.7,14.71,14.69,14.7,159105.0,14.7,14.71,14.69,14.7,159105.0
2016-08-26 12:55:00,14.7,14.7,14.69,14.7,173850.0,14.7,14.7,14.69,14.7,173850.0
2016-08-26 13:00:00,14.69,14.71,14.69,14.7,70305.0,14.69,14.71,14.69,14.7,70305.0
2016-08-26 13:05:00,14.69,14.7,14.69,14.69,88395.0,14.69,14.7,14.69,14.69,88395.0
2016-08-26 13:10:00,14.7,14.71,14.69,14.7,91920.0,14.7,14.71,14.69,14.7,91920.0
2016-08-26 13:15:00,14.69,14.7,14.68,14.68,127995.0,14.69,14.7,14.68,14.68,127995.0
2016-08-26 13:20:00,14.68,14.68,14.66,14.68,200055.0,14.68,14.68,14.66,14.68,200055.0
2016-08-26 13:25:00,14.67,14.69,14.67,14.68,288645.0,14.67,14.69,14.67,14.68,288645.0
2016-08-26 13:30:00,14.68,14.69,14.67,14.67,121200.0,14.68,14.69,14.67,14.67,121200.0
2016-08-26 13:35:00,14.67,14.68,14.66,14.67,65655.0,14.67,14.68,14.66,14.67,65655.0
2016-08-26 13:40:00,14.67,14.68,14.67,14.67,63675.0,14.67,14.68,14.67,14.67,63675.0
2016-08-26 13:45:00,14.67,14.68,14.66,14.67,151710.0,14.67,14.68,14.66,14.67,151710.0
2016-08-26 13:50:00,14.66,14.67,14.65,14.65,129300.0,14.66,14.67,14.65,14.65,129300.0
2016-08-26 13:55:00,14.65,14.65,14.64,14.65,100500.0,14.65,14.65,14.64,14.65,100500.0
2016-08-26 14:00:00,14.65,14.66,14.64,14.65,102180.0,14.65,14.66,14.64,14.65,102180.0
2016-08-26 14:05:00,14.65,14.68,14.64,14.67,170505.0,14.65,14.68,14.64,14.67,170505.0
2016-08-26 14:10:00,14.68,14.68,14.66,14.67,135240.0,14.68,14.68,14.66,14.67,135240.0
2016-08-26 14:15:00,14.67,14.67,14.65,14.66,181455.0,14.67,14.67,14.65,14.66,181455.0
2016-08-26 14:20:00,14.66,14.67,14.66,14.66,127440.0,14.66,14.67,14.66,14.66,127440.0
2016-08-26 14:25:00,14.66,14.68,14.65,14.67,286020.0,14.66,14.68,14.65,14.67,286020.0
2016-08-26 14:30:00,14.67,14.68,14.66,14.67,143025.0,14.67,14.68,14.66,14.67,143025.0
2016-08-26 14:35:00,14.67,14.67,14.65,14.65,161385.0,14.67,14.67,14.65,14.65,161385.0
2016-08-26 14:40:00,14.66,14.66,14.65,14.66,137820.0,14.66,14.66,14.65,14.66,137820.0
2016-08-26 14:45:00,14.66,14.66,14.65,14.65,82500.0,14.66,14.66,14.65,14.65,82500.0
2016-08-26 14:50:00,14.66,14.68,14.66,14.67,206895.0,14.66,14.68,14.66,14.67,206895.0
2016-08-26 14:55:00,14.67,14.7,14.67,14.69,164520.0,14.67,14.7,14.67,14.69,164520.0
2016-08-26 15:00:00,14.69,14.7,14.67,14.67,195075.0,14.69,14.7,14.67,14.67,195075.0
2016-08-26 15:05:00,14.67,14.68,14.66,14.66,294765.0,14.67,14.68,14.66,14.66,294765.0
2016-08-26 15:10:00,14.66,14.66,14.64,14.64,217530.0,14.66,14.66,14.64,14.64,217530.0
2016-08-26 15:15:00,14.64,14.66,14.63,14.65,319995.0,14.64,14.66,14.63,14.65,319995.0
2016-08-26 15:20:00,14.64,14.66,14.64,14.65,143745.0,14.64,14.66,14.64,14.65,143745.0
2016-08-26 15:25:00,14.66,14.67,14.65,14.67,307530.0,14.66,14.67,14.65,14.67,307530.0
2016-08-26 15:30:00,14.66,14.69,14.66,14.67,330270.0,14.66,14.69,14.66,14.67,330270.0
2016-08-26 15:35:00,14.67,14.68,14.66,14.67,314940.0,14.67,14.68,14.66,14.67,314940.0
2016-08-26 15:40:00,14.67,14.68,14.65,14.66,585660.0,14.67,14.68,14.65,14.66,585660.0
2016-08-26 15:45:00,14.66,14.67,14.65,14.65,670215.0,14.66,14.67,14.65,14.65,670215.0
2016-08-26 15:50:00,14.65,14.68,14.65,14.66,708450.0,14.65,14.68,14.65,14.66,708450.0
2016-08-26 15:55:00,14.66,14.67,14.64,14.67,1701735.0,14.66,14.67,14.64,14.67,1701735.0
2016-08-29 09:30:00,14.68,14.69,14.6,14.62,1082430.0,14.68,14.69,14.6,14.62,1082430.0
2016-08-29 09:35:00,14.61,14.64,14.6,14.62,477735.0,14.61,14.64,14.6,14.62,477735.0
2016-08-29 09:40:00,14.62,14.63,14.6,14.6,388125.0,14.62,14.63,14.6,14.6,388125.0
2016-08-29 09:45:00,14.61,14.62,14.54,14.55,991290.0,14.61,14.62,14.54,14.55,991290.0
2016-08-29 09:50:00,14.55,14.55,14.45,14.47,1807620.0,14.55,14.55,14.45,14.47,1807620.0
2016-08-29 09:55:00,14.45,14.46,14.37,14.46,2072085.0,14.45,14.46,14.37,14.46,2072085.0
2016-08-29 10:00:00,14.46,14.52,14.44,14.51,1683480.0,14.46,14.52,14.44,14.51,1683480.0
2016-08-29 10:05:00,14.51,14.55,14.48,14.51,973575.0,14.51,14.55,14.48,14.51,973575.0
2016-08-29 10:10:00,14.51,14.56,14.5,14.52,531180.0,14.51,14.56,14.5,14.52,531180.0
2016-08-29 10:15:00,14.52,14.53,14.49,14.5,332595.0,14.52,14.53,14.49,14.5,332595.0
2016-08-29 10:20:00,14.5,14.5,14.43,14.43,1015500.0,14.5,14.5,14.43,14.43,1015500.0
2016-08-29 10:25:00,14.44,14.45,14.41,14.43,943245.0,14.44,14.45,14.41,14.43,943245.0
2016-08-29 10:30:00,14.44,14.47,14.43,14.46,350415.0,14.44,14.47,14.43,14.46,350415.0
2016-08-29 10:35:00,14.47,14.47,14.37,14.37,1115010.0,14.47,14.47,14.37,14.37,1115010.0
2016-08-29 10:40:00,14.38,14.45,14.38,14.44,643950.0,14.38,14.45,14.38,14.44,643950.0
2016-08-29 10:45:00,14.43,14.46,14.39,14.39,545925.0,14.43,14.46,14.39,14.39,545925.0
2016-08-29 10:50:00,14.39,14.4,14.35,14.35,937605.0,14.39,14.4,14.35,14.35,937605.0
2016-08-29 10:55:00,14.35,14.4,14.35,14.39,571590.0,14.35,14.4,14.35,14.39,571590.0
2016-08-29 11:00:00,14.39,14.39,14.37,14.39,407475.0,14.39,14.39,14.37,14.39,407475.0
2016-08-29 11:05:00,14.39,14.44,14.39,14.43,520170.0,14.39,14.44,14.39,14.43,520170.0
2016-08-29 11:10:00,14.44,14.47,14.43,14.47,730935.0,14.44,14.47,14.43,14.47,730935.0
2016-08-29 11:15:00,14.47,14.49,14.44,14.45,622590.0,14.47,14.49,14.44,14.45,622590.0
2016-08-29 11:20:00,14.44,14.45,14.41,14.42,420330.0,14.44,14.45,14.41,14.42,420330.0
2016-08-29 11:25:00,14.41,14.42,14.4,14.41,264045.0,14.41,14.42,14.4,14.41,264045.0
2016-08-29 11:30:00,14.42,14.42,14.4,14.42,223005.0,14.42,14.42,14.4,14.42,223005.0
2016-08-29 11:35:00,14.41,14.43,14.4,14.41,814950.0,14.41,14.43,14.4,14.41,814950.0
2016-08-29 11:40:00,14.41,14.44,14.41,14.43,466965.0,14.41,14.44,14.41,14.43,466965.0
2016-08-29 11:45:00,14.43,14.44,14.43,14.44,294975.0,14.43,14.44,14.43,14.44,294975.0
2016-08-29 11:50:00,14.44,14.45,14.42,14.42,252645.0,14.44,14.45,14.42,14.42,252645.0
2016-08-29 11:55:00,14.42,14.44,14.41,14.41,249585.0,14.42,14.44,14.41,14.41,249585.0
2016-08-29 12:00:00,14.41,14.42,14.38,14.39,476955.0,14.41,14.42,14.38,14.39,476955.0
2016-08-29 12:05:00,14.39,14.4,14.39,14.4,292440.0,14.39,14.4,14.39,14.4,292440.0
2016-08-29 12:10:00,14.39,14.4,14.39,14.39,158775.0,14.39,14.4,14.39,14.39,158775.0
2016-08-29 12:15:00,14.39,14.4,14.37,14.38,453420.0,14.39,14.4,14.37,14.38,453420.0
2016-08-29 12:20:00,14.37,14.38,14.35,14.37,399525.0,14.37,14.38,14.35,14.37,399525.0
2016-08-29 12:25:00,14.36,14.38,14.36,14.37,287535.0,14.36,14.38,14.36,14.37,287535.0
2016-08-29 12:30:00,14.37,14.4,14.37,14.39,371880.0,14.37,14.4,14.37,14.39,371880.0
2016-08-29 12:35:00,14.39,14.4,14.38,14.39,199920.0,14.39,14.4,14.38,14.39,199920.0
2016-08-29 12:40:00,14.39,14.41,14.38,14.41,374490.0,14.39,14.41,14.38,14.41,374490.0
2016-08-29 12:45:00,14.41,14.44,14.39,14.44,600345.0,14.41,14.44,14.39,14.44,600345.0
2016-08-29 12:50:00,14.44,14.46,14.44,14.46,296415.0,14.44,14.46,14.44,14.46,296415.0
2016-08-29 12:55:00,14.46,14.47,14.43,14.47,374580.0,14.46,14.47,14.43,14.47,374580.0
2016-08-29 13:00:00,14.47,14.49,14.47,14.48,442020.0,14.47,14.49,14.47,14.48,442020.0
2016-08-29 13:05:00,14.47,14.48,14.45,14.46,266820.0,14.47,14.48,14.45,14.46,266820.0
2016-08-29 13:10:00,14.46,14.47,14.45,14.46,218385.0,14.46,14.47,14.45,14.46,218385.0
2016-08-29 13:15:00,14.47,14.47,14.46,14.46,137505.0,14.47,14.47,14.46,14.46,137505.0
2016-08-29 13:20:00,14.47,14.47,14.46,14.46,100740.0,14.47,14.47,14.46,14.46,100740.0
2016-08-29 13:25:00,14.46,14.46,14.44,14.44,118440.0,14.46,14.46,14.44,14.44,118440.0
2016-08-29 13:30:00,14.44,14.46,14.44,14.45,96195.0,14.44,14.46,14.44,14.45,96195.0
2016-08-29 13:35:00,14.46,14.47,14.45,14.47,88110.0,14.46,14.47,14.45,14.47,88110.0
2016-08-29 13:40:00,14.47,14.47,14.46,14.46,140760.0,14.47,14.47,14.46,14.46,140760.0
2016-08-29 13:45:00,14.46,14.47,14.46,14.46,158025.0,14.46,14.47,14.46,14.46,158025.0
2016-08-29 13:50:00,14.46,14.47,14.46,14.47,84450.0,14.46,14.47,14.46,14.47,84450.0
2016-08-29 13:55:00,14.47,14.48,14.46,14.47,197835.0,14.47,14.48,14.46,14.47,197835.0
2016-08-29 14:00:00,14.47,14.47,14.46,14.47,116145.0,14.47,14.47,14.46,14.47,116145.0
2016-08-29 14:05:00,14.47,14.47,14.46,14.47,93510.0,14.47,14.47,14.46,14.47,93510.0
2016-08-29 14:10:00,14.47,14.47,14.44,14.45,374115.0,14.47,14.47,14.44,14.45,374115.0
2016-08-29 14:15:00,14.45,14.45,14.42,14.42,277620.0,14.45,14.45,14.42,14.42,277620.0
2016-08-29 14:20:00,14.42,14.43,14.41,14.42,139650.0,14.42,14.43,14.41,14.42,139650.0
2016-08-29 14:25:00,14.41,14.42,14.38,14.39,461475.0,14.41,14.42,14.38,14.39,461475.0
2016-08-29 14:30:00,14.39,14.39,14.37,14.39,296940.0,14.39,14.39,14.37,14.39,296940.0
2016-08-29 14:35:00,14.39,14.4,14.35,14.36,741255.0,14.39,14.4,14.35,14.36,741255.0
2016-08-29 14:40:00,14.36,14.37,14.35,14.36,688440.0,14.36,14.37,14.35,14.36,688440.0
2016-08-29 14:45:00,14.36,14.36,14.35,14.35,235095.0,14.36,14.36,14.35,14.35,235095.0
2016-08-29 14:50:00,14.36,14.36,14.33,14.34,853245.0,14.36,14.36,14.33,14.34,853245.0
2016-08-29 14:55:00,14.33,14.35,14.33,14.34,546465.0,14.33,14.35,14.33,14.34,546465.0
2016-08-29 15:00:00,14.34,14.37,14.34,14.37,498930.0,14.34,14.37,14.34,14.37,498930.0
2016-08-29 15:05:00,14.37,14.38,14.36,14.37,501660.0,14.37,14.38,14.36,14.37,501660.0
2016-08-29 15:10:00,14.37,14.39,14.36,14.38,651840.0,14.37,14.39,14.36,14.38,651840.0
2016-08-29 15:15:00,14.38,14.4,14.38,14.4,318225.0,14.38,14.4,14.38,14.4,318225.0
2016-08-29 15:20:00,14.4,14.4,14.35,14.36,515070.0,14.4,14.4,14.35,14.36,515070.0
2016-08-29 15:25:00,14.37,14.39,14.36,14.39,416145.0,14.37,14.39,14.36,14.39,416145.0
2016-08-29 15:30:00,14.38,14.39,14.38,14.38,292200.0,14.38,14.39,14.38,14.38,292200.0
2016-08-29 15:35:00,14.38,14.39,14.37,14.37,417660.0,14.38,14.39,14.37,14.37,417660.0
2016-08-29 15:40:00,14.38,14.39,14.36,14.37,519375.0,14.38,14.39,14.36,14.37,519375.0
2016-08-29 15:45:00,14.37,14.38,14.36,14.37,639825.0,14.37,14.38,14.36,14.37,639825.0
2016-08-29 15:50:00,14.37,14.37,14.36,14.37,932175.0,14.37,14.37,14.36,14.37,932175.0
2016-08-29 15:55:00,14.37,14.37,14.34,14.35,1881315.0,14.37,14.37,14.34,14.35,1881315.0
2016-08-30 09:30:00,14.35,14.41,14.23,14.33,2266635.0,14.35,14.41,14.23,14.33,2266635.0
2016-08-30 09:35:00,14.33,14.33,14.25,14.25,899265.0,14.33,14.33,14.25,14.25,899265.0
2016-08-30 09:40:00,14.25,14.28,14.24,14.26,973845.0,14.25,14.28,14.24,14.26,973845.0
2016-08-30 09:45:00,14.27,14.3,14.25,14.25,1327095.0,14.27,14.3,14.25,14.25,1327095.0
2016-08-30 09:50:00,14.26,14.26,14.21,14.22,1011060.0,14.26,14.26,14.21,14.22,1011060.0
2016-08-30 09:55:00,14.22,14.24,14.2,14.21,1548030.0,14.22,14.24,14.2,14.21,1548030.0
2016-08-30 10:00:00,14.21,14.3,14.21,14.27,1227735.0,14.21,14.3,14.21,14.27,1227735.0
2016-08-30 10:05:00,14.27,14.33,14.26,14.29,888570.0,14.27,14.33,14.26,14.29,888570.0
2016-08-30 10:10:00,14.29,14.29,14.23,14.23,425010.0,14.29,14.29,14.23,14.23,425010.0
2016-08-30 10:15:00,14.25,14.25,14.22,14.23,502815.0,14.25,14.25,14.22,14.23,502815.0
2016-08-30 10:20:00,14.23,14.28,14.23,14.27,389130.0,14.23,14.28,14.23,14.27,389130.0
2016-08-30 10:25:00,14.27,14.28,14.26,14.27,345600.0,14.27,14.28,14.26,14.27,345600.0
2016-08-30 10:30:00,14.27,14.28,14.21,14.22,483315.0,14.27,14.28,14.21,14.22,483315.0
2016-08-30 10:35:00,14.22,14.24,14.22,14.24,402150.0,14.22,14.24,14.22,14.24,402150.0
2016-08-30 10:40:00,14.23,14.25,14.23,14.24,536430.0,14.23,14.25,14.23,14.24,536430.0
2016-08-30 10:45:00,14.23,14.24,14.2,14.21,710745.0,14.23,14.24,14.2,14.21,710745.0
2016-08-30 10:50:00,14.2,14.21,14.15,14.16,803850.0,14.2,14.21,14.15,14.16,803850.0
2016-08-30 10:55:00,14.15,14.17,14.15,14.16,411645.0,14.15,14.17,14.15,14.16,411645.0
2016-08-30 11:00:00,14.16,14.21,14.15,14.2,584175.0,14.16,14.21,14.15,14.2,584175.0
2016-08-30 11:05:00,14.2,14.2,14.16,14.16,299385.0,14.2,14.2,14.16,14.16,299385.0
2016-08-30 11:10:00,14.16,14.19,14.16,14.17,173355.0,14.16,14.19,14.16,14.17,173355.0
2016-08-30 11:15:00,14.17,14.18,14.15,14.16,611340.0,14.17,14.18,14.15,14.16,611340.0
2016-08-30 11:20:00,14.16,14.19,14.15,14.19,490815.0,14.16,14.19,14.15,14.19,490815.0
2016-08-30 11:25:00,14.2,14.2,14.18,14.18,392790.0,14.2,14.2,14.18,14.18,392790.0
2016-08-30 11:30:00,14.19,14.19,14.17,14.17,223215.0,14.19,14.19,14.17,14.17,223215.0
2016-08-30 11:35:00,14.17,14.18,14.16,14.17,326445.0,14.17,14.18,14.16,14.17,326445.0
2016-08-30 11:40:00,14.18,14.18,14.13,14.14,965325.0,14.18,14.18,14.13,14.14,965325.0
2016-08-30 11:45:00,14.14,14.16,14.14,14.16,325305.0,14.14,14.16,14.14,14.16,325305.0
2016-08-30 11:50:00,14.16,14.18,14.14,14.15,469140.0,14.16,14.18,14.14,14.15,469140.0
2016-08-30 11:55:00,14.15,14.18,14.14,14.17,557835.0,14.15,14.18,14.14,14.17,557835.0
2016-08-30 12:00:00,14.17,14.18,14.16,14.17,340275.0,14.17,14.18,14.16,14.17,340275.0
2016-08-30 12:05:00,14.17,14.18,14.17,14.17,242370.0,14.17,14.18,14.17,14.17,242370.0
2016-08-30 12:10:00,14.17,14.2,14.17,14.19,530790.0,14.17,14.2,14.17,14.19,530790.0
2016-08-30 12:15:00,14.19,14.21,14.19,14.19,166935.0,14.19,14.21,14.19,14.19,166935.0
2016-08-30 12:20:00,14.2,14.2,14.16,14.18,240915.0,14.2,14.2,14.16,14.18,240915.0
2016-08-30 12:25:00,14.17,14.19,14.16,14.18,150000.0,14.17,14.19,14.16,14.18,150000.0
2016-08-30 12:30:00,14.18,14.18,14.17,14.18,231435.0,14.18,14.18,14.17,14.18,231435.0
2016-08-30 12:35:00,14.18,14.19,14.17,14.17,113715.0,14.18,14.19,14.17,14.17,113715.0
2016-08-30 12:40:00,14.17,14.17,14.14,14.14,284325.0,14.17,14.17,14.14,14.14,284325.0
2016-08-30 12:45:00,14.14,14.15,14.14,14.14,387000.0,14.14,14.15,14.14,14.14,387000.0
2016-08-30 12:50:00,14.14,14.14,14.13,14.14,422925.0,14.14,14.14,14.13,14.14,422925.0
2016-08-30 12:55:00,14.13,14.14,14.13,14.13,806385.0,14.13,14.14,14.13,14.13,806385.0
2016-08-30 13:00:00,14.13,14.14,14.11,14.11,487215.0,14.13,14.14,14.11,14.11,487215.0
2016-08-30 13:05:00,14.11,14.13,14.11,14.12,594600.0,14.11,14.13,14.11,14.12,594600.0
2016-08-30 13:10:00,14.12,14.13,14.1,14.1,238635.0,14.12,14.13,14.1,14.1,238635.0
2016-08-30 13:15:00,14.1,14.11,14.1,14.1,412305.0,14.1,14.11,14.1,14.1,412305.0
2016-08-30 13:20:00,14.1,14.11,14.09,14.1,255405.0,14.1,14.11,14.09,14.1,255405.0
2016-08-30 13:25:00,14.1,14.11,14.07,14.07,502590.0,14.1,14.11,14.07,14.07,502590.0
2016-08-30 13:30:00,14.08,14.09,14.07,14.08,301350.0,14.08,14.09,14.07,14.08,301350.0
2016-08-30 13:35:00,14.08,14.08,14.07,14.08,336645.0,14.08,14.08,14.07,14.08,336645.0
2016-08-30 13:40:00,14.07,14.08,14.05,14.05,795315.0,14.07,14.08,14.05,14.05,795315.0
2016-08-30 13:45:00,14.05,14.06,14.04,14.06,464505.0,14.05,14.06,14.04,14.06,464505.0
2016-08-30 13:50:00,14.06,14.08,14.06,14.08,310635.0,14.06,14.08,14.06,14.08,310635.0
2016-08-30 13:55:00,14.08,14.11,14.07,14.1,386370.0,14.08,14.11,14.07,14.1,386370.0
2016-08-30 14:00:00,14.1,14.1,14.08,14.08,244755.0,14.1,14.1,14.08,14.08,244755.0
2016-08-30 14:05:00,14.09,14.11,14.09,14.1,212730.0,14.09,14.11,14.09,14.1,212730.0
2016-08-30 14:10:00,14.1,14.11,14.09,14.11,274830.0,14.1,14.11,14.09,14.11,274830.0
2016-08-30 14:15:00,14.11,14.12,14.1,14.11,355425.0,14.11,14.12,14.1,14.11,355425.0
2016-08-30 14:20:00,14.1,14.13,14.1,14.12,263205.0,14.1,14.13,14.1,14.12,263205.0
2016-08-30 14:25:00,14.13,14.13,14.12,14.13,272310.0,14.13,14.13,14.12,14.13,272310.0
2016-08-30 14:30:00,14.13,14.13,14.1,14.1,293145.0,14.13,14.13,14.1,14.1,293145.0
2016-08-30 14:35:00,14.11,14.11,14.08,14.08,211560.0,14.11,14.11,14.08,14.08,211560.0
2016-08-30 14:40:00,14.08,14.09,14.07,14.08,192810.0,14.08,14.09,14.07,14.08,192810.0
2016-08-30 14:45:00,14.08,14.1,14.07,14.08,175440.0,14.08,14.1,14.07,14.08,175440.0
2016-08-30 14:50:00,14.08,14.1,14.08,14.08,112980.0,14.08,14.1,14.08,14.08,112980.0
2016-08-30 14:55:00,14.08,14.09,14.06,14.07,232230.0,14.08,14.09,14.06,14.07,232230.0
2016-08-30 15:00:00,14.07,14.07,14.06,14.07,253665.0,14.07,14.07,14.06,14.07,253665.0
2016-08-30 15:05:00,14.07,14.08,14.06,14.06,171960.0,14.07,14.08,14.06,14.06,171960.0
2016-08-30 15:10:00,14.08,14.08,14.06,14.06,449550.0,14.08,14.08,14.06,14.06,449550.0
2016-08-30 15:15:00,14.06,14.06,14.04,14.04,439860.0,14.06,14.06,14.04,14.04,439860.0
2016-08-30 15:20:00,14.04,14.05,14.03,14.05,308025.0,14.04,14.05,14.03,14.05,308025.0
2016-08-30 15:25:00,14.06,14.07,14.06,14.07,368415.0,14.06,14.07,14.06,14.07,368415.0
2016-08-30 15:30:00,14.07,14.08,14.07,14.07,388335.0,14.07,14.08,14.07,14.07,388335.0
2016-08-30 15:35:00,14.07,14.09,14.07,14.08,371745.0,14.07,14.09,14.07,14.08,371745.0
2016-08-30 15:40:00,14.08,14.08,14.07,14.07,302580.0,14.08,14.08,14.07,14.07,302580.0
2016-08-30 15:45:00,14.07,14.07,14.07,14.07,428205.0,14.07,14.07,14.07,14.07,428205.0
2016-08-30 15:50:00,14.08,14.09,14.07,14.08,767325.0,14.08,14.09,14.07,14.08,767325.0
2016-08-30 15:55:00,14.08,14.09,14.07,14.09,1337205.0,14.08,14.09,14.07,14.09,1337205.0
2016-08-31 09:30:00,14.09,14.09,14.0,14.0,1749330.0,14.09,14.09,14.0,14.0,1749330.0
2016-08-31 09:35:00,14.0,14.0,13.95,13.95,1867470.0,14.0,14.0,13.95,13.95,1867470.0
2016-08-31 09:40:00,13.95,13.98,13.91,13.96,1747350.0,13.95,13.98,13.91,13.96,1747350.0
2016-08-31 09:45:00,13.96,13.99,13.95,13.98,845190.0,13.96,13.99,13.95,13.98,845190.0
2016-08-31 09:50:00,13.98,14.03,13.96,14.02,835785.0,13.98,14.03,13.96,14.02,835785.0
2016-08-31 09:55:00,14.03,14.04,13.99,13.99,358950.0,14.03,14.04,13.99,13.99,358950.0
2016-08-31 10:00:00,13.98,14.02,13.98,13.99,580875.0,13.98,14.02,13.98,13.99,580875.0
2016-08-31 10:05:00,13.99,14.04,13.99,14.01,609555.0,13.99,14.04,13.99,14.01,609555.0
2016-08-31 10:10:00,14.01,14.05,14.0,14.01,303735.0,14.01,14.05,14.0,14.01,303735.0
2016-08-31 10:15:00,14.0,14.04,14.0,14.02,234810.0,14.0,14.04,14.0,14.02,234810.0
2016-08-31 10:20:00,14.02,14.13,14.02,14.13,1086300.0,14.02,14.13,14.02,14.13,1086300.0
2016-08-31 10:25:00,14.13,14.16,14.11,14.15,927225.0,14.13,14.16,14.11,14.15,927225.0
2016-08-31 10:30:00,14.14,14.15,14.12,14.14,684795.0,14.14,14.15,14.12,14.14,684795.0
2016-08-31 10:35:00,14.14,14.14,14.07,14.1,634620.0,14.14,14.14,14.07,14.1,634620.0
2016-08-31 10:40:00,14.1,14.11,14.07,14.1,195570.0,14.1,14.11,14.07,14.1,195570.0
2016-08-31 10:45:00,14.08,14.09,14.06,14.06,475350.0,14.08,14.09,14.06,14.06,475350.0
2016-08-31 10:50:00,14.06,14.09,14.04,14.07,581145.0,14.06,14.09,14.04,14.07,581145.0
2016-08-31 10:55:00,14.07,14.08,14.04,14.05,296475.0,14.07,14.08,14.04,14.05,296475.0
2016-08-31 11:00:00,14.05,14.08,14.04,14.06,125940.0,14.05,14.08,14.04,14.06,125940.0
2016-08-31 11:05:00,14.06,14.06,14.02,14.04,227430.0,14.06,14.06,14.02,14.04,227430.0
2016-08-31 11:10:00,14.03,14.06,14.03,14.04,160710.0,14.03,14.06,14.03,14.04,160710.0
2016-08-31 11:15:00,14.04,14.05,14.02,14.05,185325.0,14.04,14.05,14.02,14.05,185325.0
2016-08-31 11:20:00,14.05,14.09,14.04,14.08,810645.0,14.05,14.09,14.04,14.08,810645.0
2016-08-31 11:25:00,14.09,14.15,14.07,14.13,540180.0,14.09,14.15,14.07,14.13,540180.0
2016-08-31 11:30:00,14.13,14.17,14.11,14.13,977115.0,14.13,14.17,14.11,14.13,977115.0
2016-08-31 11:35:00,14.13,14.13,14.1,14.11,202365.0,14.13,14.13,14.1,14.11,202365.0
2016-08-31 11:40:00,14.11,14.12,14.09,14.1,210225.0,14.11,14.12,14.09,14.1,210225.0
2016-08-31 11:45:00,14.1,14.11,14.08,14.1,306960.0,14.1,14.11,14.08,14.1,306960.0
2016-08-31 11:50:00,14.09,14.12,14.09,14.11,315210.0,14.09,14.12,14.09,14.11,315210.0
2016-08-31 11:55:00,14.11,14.13,14.1,14.11,136710.0,14.11,14.13,14.1,14.11,136710.0
2016-08-31 12:00:00,14.1,14.1,14.05,14.06,372360.0,14.1,14.1,14.05,14.06,372360.0
2016-08-31 12:05:00,14.06,14.06,14.03,14.04,372600.0,14.06,14.06,14.03,14.04,372600.0
2016-08-31 12:10:00,14.05,14.06,14.03,14.04,932970.0,14.05,14.06,14.03,14.04,932970.0
2016-08-31 12:15:00,14.04,14.04,13.98,14.0,458370.0,14.04,14.04,13.98,14.0,458370.0
2016-08-31 12:20:00,13.99,14.01,13.96,14.0,516840.0,13.99,14.01,13.96,14.0,516840.0
2016-08-31 12:25:00,14.0,14.01,13.98,13.98,174510.0,14.0,14.01,13.98,13.98,174510.0
2016-08-31 12:30:00,13.98,13.99,13.96,13.97,315720.0,13.98,13.99,13.96,13.97,315720.0
2016-08-31 12:35:00,13.98,14.0,13.97,13.98,414240.0,13.98,14.0,13.97,13.98,414240.0
2016-08-31 12:40:00,13.99,14.04,13.99,14.04,339960.0,13.99,14.04,13.99,14.04,339960.0
2016-08-31 12:45:00,14.03,14.06,14.02,14.05,400110.0,14.03,14.06,14.02,14.05,400110.0
2016-08-31 12:50:00,14.04,14.05,14.03,14.03,142935.0,14.04,14.05,14.03,14.03,142935.0
2016-08-31 12:55:00,14.02,14.03,14.02,14.02,126600.0,14.02,14.03,14.02,14.02,126600.0
2016-08-31 13:00:00,14.03,14.03,14.02,14.02,139500.0,14.03,14.03,14.02,14.02,139500.0
2016-08-31 13:05:00,14.03,14.03,14.01,14.02,152595.0,14.03,14.03,14.01,14.02,152595.0
2016-08-31 13:10:00,14.02,14.04,14.02,14.04,121185.0,14.02,14.04,14.02,14.04,121185.0
2016-08-31 13:15:00,14.04,14.04,14.02,14.02,139755.0,14.04,14.04,14.02,14.02,139755.0
2016-08-31 13:20:00,14.02,14.03,14.02,14.02,183885.0,14.02,14.03,14.02,14.02,183885.0
2016-08-31 13:25:00,14.02,14.03,14.01,14.01,142890.0,14.02,14.03,14.01,14.01,142890.0
2016-08-31 13:30:00,14.01,14.02,14.0,14.01,124455.0,14.01,14.02,14.0,14.01,124455.0
2016-08-31 13:35:00,14.01,14.01,14.0,14.0,311925.0,14.01,14.01,14.0,14.0,311925.0
2016-08-31 13:40:00,14.0,14.01,13.99,14.0,185970.0,14.0,14.01,13.99,14.0,185970.0
2016-08-31 13:45:00,14.0,14.01,14.0,14.01,133365.0,14.0,14.01,14.0,14.01,133365.0
2016-08-31 13:50:00,14.01,14.02,14.01,14.02,84075.0,14.01,14.02,14.01,14.02,84075.0
2016-08-31 13:55:00,14.02,14.02,14.0,14.0,329250.0,14.02,14.02,14.0,14.0,329250.0
2016-08-31 14:00:00,14.01,14.01,14.0,14.01,151785.0,14.01,14.01,14.0,14.01,151785.0
2016-08-31 14:05:00,14.01,14.03,14.01,14.02,80040.0,14.01,14.03,14.01,14.02,80040.0
2016-08-31 14:10:00,14.03,14.06,14.03,14.06,354045.0,14.03,14.06,14.03,14.06,354045.0
2016-08-31 14:15:00,14.06,14.07,14.05,14.06,101220.0,14.06,14.07,14.05,14.06,101220.0
2016-08-31 14:20:00,14.06,14.07,14.05,14.07,201885.0,14.06,14.07,14.05,14.07,201885.0
2016-08-31 14:25:00,14.07,14.08,14.07,14.07,131580.0,14.07,14.08,14.07,14.07,131580.0
2016-08-31 14:30:00,14.07,14.08,14.06,14.06,143325.0,14.07,14.08,14.06,14.06,143325.0
2016-08-31 14:35:00,14.06,14.06,14.05,14.06,66360.0,14.06,14.06,14.05,14.06,66360.0
2016-08-31 14:40:00,14.06,14.07,14.05,14.07,218715.0,14.06,14.07,14.05,14.07,218715.0
2016-08-31 14:45:00,14.06,14.07,14.05,14.05,159840.0,14.06,14.07,14.05,14.05,159840.0
2016-08-31 14:50:00,14.06,14.06,14.04,14.04,217650.0,14.06,14.06,14.04,14.04,217650.0
2016-08-31 14:55:00,14.05,14.05,14.03,14.03,81795.0,14.05,14.05,14.03,14.03,81795.0
2016-08-31 15:00:00,14.03,14.07,14.03,14.06,151425.0,14.03,14.07,14.03,14.06,151425.0
2016-08-31 15:05:00,14.07,14.07,14.06,14.07,105435.0,14.07,14.07,14.06,14.07,105435.0
2016-08-31 15:10:00,14.07,14.09,14.06,14.09,323325.0,14.07,14.09,14.06,14.09,323325.0
2016-08-31 15:15:00,14.09,14.1,14.08,14.09,249270.0,14.09,14.1,14.08,14.09,249270.0
2016-08-31 15:20:00,14.09,14.09,14.07,14.08,141000.0,14.09,14.09,14.07,14.08,141000.0
2016-08-31 15:25:00,14.08,14.09,14.07,14.08,265605.0,14.08,14.09,14.07,14.08,265605.0
2016-08-31 15:30:00,14.08,14.09,14.08,14.09,284895.0,14.08,14.09,14.08,14.09,284895.0
2016-08-31 15:35:00,14.09,14.1,14.09,14.09,264555.0,14.09,14.1,14.09,14.09,264555.0
2016-08-31 15:40:00,14.08,14.11,14.08,14.1,542715.0,14.08,14.11,14.08,14.1,542715.0
2016-08-31 15:45:00,14.1,14.11,14.1,14.11,642180.0,14.1,14.11,14.1,14.11,642180.0
2016-08-31 15:50:00,14.11,14.13,14.1,14.13,1237020.0,14.11,14.13,14.1,14.13,1237020.0
2016-08-31 15:55:00,14.13,14.14,14.11,14.13,2308650.0,14.13,14.14,14.11,14.13,2308650.0
2016-09-01 09:30:00,13.93,14.07,13.93,13.97,1811145.0,13.93,14.07,13.93,13.97,1811145.0
2016-09-01 09:35:00,13.97,14.01,13.95,14.0,2008185.0,13.97,14.01,13.95,14.0,2008185.0
2016-09-01 09:40:00,14.01,14.02,13.93,13.93,1446870.0,14.01,14.02,13.93,13.93,1446870.0
2016-09-01 09:45:00,13.94,13.97,13.91,13.91,1487925.0,13.94,13.97,13.91,13.91,1487925.0
2016-09-01 09:50:00,13.92,13.94,13.88,13.89,2216730.0,13.92,13.94,13.88,13.89,2216730.0
2016-09-01 09:55:00,13.89,13.91,13.85,13.85,1909080.0,13.89,13.91,13.85,13.85,1909080.0
2016-09-01 10:00:00,13.85,13.86,13.82,13.82,1619040.0,13.85,13.86,13.82,13.82,1619040.0
2016-09-01 10:05:00,13.82,13.82,13.73,13.76,3181290.0,13.82,13.82,13.73,13.76,3181290.0
2016-09-01 10:10:00,13.76,13.78,13.7,13.73,2782065.0,13.76,13.78,13.7,13.73,2782065.0
2016-09-01 10:15:00,13.73,13.73,13.64,13.67,3091770.0,13.73,13.73,13.64,13.67,3091770.0
2016-09-01 10:20:00,13.67,13.67,13.59,13.64,2801925.0,13.67,13.67,13.59,13.64,2801925.0
2016-09-01 10:25:00,13.64,13.67,13.54,13.55,3150945.0,13.64,13.67,13.54,13.55,3150945.0
2016-09-01 10:30:00,13.55,13.55,13.4,13.4,5323755.0,13.55,13.55,13.4,13.4,5323755.0
2016-09-01 10:35:00,13.41,13.47,13.37,13.44,6156390.0,13.41,13.47,13.37,13.44,6156390.0
2016-09-01 10:40:00,13.44,13.49,13.39,13.47,3584115.0,13.44,13.49,13.39,13.47,3584115.0
2016-09-01 10:45:00,13.47,13.59,13.47,13.58,3432120.0,13.47,13.59,13.47,13.58,3432120.0
2016-09-01 10:50:00,13.58,13.63,13.48,13.48,2332365.0,13.58,13.63,13.48,13.48,2332365.0
2016-09-01 10:55:00,13.5,13.55,13.48,13.52,950655.0,13.5,13.55,13.48,13.52,950655.0
2016-09-01 11:00:00,13.52,13.52,13.47,13.47,1490040.0,13.52,13.52,13.47,13.47,1490040.0
2016-09-01 11:05:00,13.47,13.56,13.44,13.56,1685505.0,13.47,13.56,13.44,13.56,1685505.0
2016-09-01 11:10:00,13.57,13.59,13.53,13.58,1249140.0,13.57,13.59,13.53,13.58,1249140.0
2016-09-01 11:15:00,13.58,13.61,13.58,13.59,1394295.0,13.58,13.61,13.58,13.59,1394295.0
2016-09-01 11:20:00,13.6,13.61,13.54,13.56,802440.0,13.6,13.61,13.54,13.56,802440.0
2016-09-01 11:25:00,13.56,13.61,13.56,13.6,1035945.0,13.56,13.61,13.56,13.6,1035945.0
2016-09-01 11:30:00,13.6,13.61,13.56,13.56,909630.0,13.6,13.61,13.56,13.56,909630.0
2016-09-01 11:35:00,13.57,13.57,13.52,13.54,1069410.0,13.57,13.57,13.52,13.54,1069410.0
2016-09-01 11:40:00,13.54,13.61,13.5,13.6,888405.0,13.54,13.61,13.5,13.6,888405.0
2016-09-01 11:45:00,13.6,13.61,13.57,13.58,646635.0,13.6,13.61,13.57,13.58,646635.0
2016-09-01 11:50:00,13.58,13.58,13.53,13.53,698715.0,13.58,13.58,13.53,13.53,698715.0
2016-09-01 11:55:00,13.54,13.55,13.53,13.53,407775.0,13.54,13.55,13.53,13.53,407775.0
2016-09-01 12:00:00,13.53,13.53,13.5,13.5,602235.0,13.53,13.53,13.5,13.5,602235.0
2016-09-01 12:05:00,13.5,13.51,13.47,13.49,1015440.0,13.5,13.51,13.47,13.49,1015440.0
2016-09-01 12:10:00,13.49,13.52,13.49,13.52,661380.0,13.49,13.52,13.49,13.52,661380.0
2016-09-01 12:15:00,13.52,13.53,13.49,13.49,1166385.0,13.52,13.53,13.49,13.49,1166385.0
2016-09-01 12:20:00,13.49,13.53,13.47,13.53,595605.0,13.49,13.53,13.47,13.53,595605.0
2016-09-01 12:25:00,13.53,13.56,13.52,13.56,917505.0,13.53,13.56,13.52,13.56,917505.0
2016-09-01 12:30:00,13.56,13.59,13.56,13.56,1020195.0,13.56,13.59,13.56,13.56,1020195.0
2016-09-01 12:35:00,13.56,13.56,13.51,13.52,628425.0,13.56,13.56,13.51,13.52,628425.0
2016-09-01 12:40:00,13.53,13.53,13.52,13.53,603705.0,13.53,13.53,13.52,13.53,603705.0
2016-09-01 12:45:00,13.53,13.55,13.52,13.55,536790.0,13.53,13.55,13.52,13.55,536790.0
2016-09-01 12:50:00,13.55,13.55,13.53,13.53,367230.0,13.55,13.55,13.53,13.53,367230.0
2016-09-01 12:55:00,13.53,13.55,13.52,13.52,518805.0,13.53,13.55,13.52,13.52,518805.0
2016-09-01 13:00:00,13.52,13.57,13.51,13.56,627030.0,13.52,13.57,13.51,13.56,627030.0
2016-09-01 13:05:00,13.56,13.56,13.51,13.51,445500.0,13.56,13.56,13.51,13.51,445500.0
2016-09-01 13:10:00,13.52,13.53,13.5,13.5,560850.0,13.52,13.53,13.5,13.5,560850.0
2016-09-01 13:15:00,13.5,13.52,13.49,13.5,491070.0,13.5,13.52,13.49,13.5,491070.0
2016-09-01 13:20:00,13.51,13.52,13.49,13.51,492900.0,13.51,13.52,13.49,13.51,492900.0
2016-09-01 13:25:00,13.51,13.51,13.48,13.5,449865.0,13.51,13.51,13.48,13.5,449865.0
2016-09-01 13:30:00,13.5,13.51,13.48,13.5,369825.0,13.5,13.51,13.48,13.5,369825.0
2016-09-01 13:35:00,13.5,13.5,13.45,13.47,1437075.0,13.5,13.5,13.45,13.47,1437075.0
2016-09-01 13:40:00,13.47,13.48,13.43,13.43,898005.0,13.47,13.48,13.43,13.43,898005.0
2016-09-01 13:45:00,13.43,13.47,13.41,13.42,1055220.0,13.43,13.47,13.41,13.42,1055220.0
2016-09-01 13:50:00,13.42,13.45,13.42,13.45,576660.0,13.42,13.45,13.42,13.45,576660.0
2016-09-01 13:55:00,13.45,13.47,13.44,13.46,756840.0,13.45,13.47,13.44,13.46,756840.0
2016-09-01 14:00:00,13.46,13.47,13.43,13.46,514140.0,13.46,13.47,13.43,13.46,514140.0
2016-09-01 14:05:00,13.46,13.46,13.43,13.45,372270.0,13.46,13.46,13.43,13.45,372270.0
2016-09-01 14:10:00,13.44,13.46,13.43,13.45,459660.0,13.44,13.46,13.43,13.45,459660.0
2016-09-01 14:15:00,13.45,13.46,13.4,13.42,1448970.0,13.45,13.46,13.4,13.42,1448970.0
2016-09-01 14:20:00,13.41,13.42,13.38,13.39,1305495.0,13.41,13.42,13.38,13.39,1305495.0
2016-09-01 14:25:00,13.4,13.41,13.39,13.4,709470.0,13.4,13.41,13.39,13.4,709470.0
2016-09-01 14:30:00,13.4,13.41,13.38,13.4,918585.0,13.4,13.41,13.38,13.4,918585.0
2016-09-01 14:35:00,13.39,13.45,13.39,13.44,800580.0,13.39,13.45,13.39,13.44,800580.0
2016-09-01 14:40:00,13.44,13.45,13.4,13.41,541800.0,13.44,13.45,13.4,13.41,541800.0
2016-09-01 14:45:00,13.41,13.42,13.41,13.42,401325.0,13.41,13.42,13.41,13.42,401325.0
2016-09-01 14:50:00,13.42,13.43,13.41,13.42,341610.0,13.42,13.43,13.41,13.42,341610.0
2016-09-01 14:55:00,13.42,13.43,13.39,13.4,444720.0,13.42,13.43,13.39,13.4,444720.0
2016-09-01 15:00:00,13.41,13.45,13.39,13.44,1015905.0,13.41,13.45,13.39,13.44,1015905.0
2016-09-01 15:05:00,13.44,13.44,13.4,13.41,705120.0,13.44,13.44,13.4,13.41,705120.0
2016-09-01 15:10:00,13.43,13.43,13.4,13.42,646305.0,13.43,13.43,13.4,13.42,646305.0
2016-09-01 15:15:00,13.41,13.41,13.39,13.4,502275.0,13.41,13.41,13.39,13.4,502275.0
2016-09-01 15:20:00,13.39,13.42,13.38,13.42,1192050.0,13.39,13.42,13.38,13.42,1192050.0
2016-09-01 15:25:00,13.42,13.42,13.38,13.39,1073820.0,13.42,13.42,13.38,13.39,1073820.0
2016-09-01 15:30:00,13.38,13.41,13.37,13.41,746220.0,13.38,13.41,13.37,13.41,746220.0
2016-09-01 15:35:00,13.41,13.41,13.38,13.4,602985.0,13.41,13.41,13.38,13.4,602985.0
2016-09-01 15:40:00,13.39,13.43,13.39,13.43,1339650.0,13.39,13.43,13.39,13.43,1339650.0
2016-09-01 15:45:00,13.42,13.42,13.4,13.4,1006650.0,13.42,13.42,13.4,13.4,1006650.0
2016-09-01 15:50:00,13.41,13.41,13.37,13.37,1967625.0,13.41,13.41,13.37,13.37,1967625.0
2016-09-01 15:55:00,13.37,13.39,13.37,13.38,2863335.0,13.37,13.39,13.37,13.38,2863335.0
2016-09-02 09:30:00,13.53,13.55,13.42,13.43,3152730.0,13.53,13.55,13.42,13.43,3152730.0
2016-09-02 09:35:00,13.43,13.45,13.34,13.44,2809215.0,13.43,13.45,13.34,13.44,2809215.0
2016-09-02 09:40:00,13.45,13.51,13.42,13.49,1701450.0,13.45,13.51,13.42,13.49,1701450.0
2016-09-02 09:45:00,13.49,13.53,13.45,13.46,1497285.0,13.49,13.53,13.45,13.46,1497285.0
2016-09-02 09:50:00,13.45,13.47,13.44,13.46,614655.0,13.45,13.47,13.44,13.46,614655.0
2016-09-02 09:55:00,13.47,13.47,13.43,13.44,427050.0,13.47,13.47,13.43,13.44,427050.0
2016-09-02 10:00:00,13.45,13.51,13.45,13.49,992415.0,13.45,13.51,13.45,13.49,992415.0
2016-09-02 10:05:00,13.49,13.5,13.45,13.46,545205.0,13.49,13.5,13.45,13.46,545205.0
2016-09-02 10:10:00,13.46,13.48,13.43,13.45,648420.0,13.46,13.48,13.43,13.45,648420.0
2016-09-02 10:15:00,13.44,13.45,13.41,13.41,776745.0,13.44,13.45,13.41,13.41,776745.0
2016-09-02 10:20:00,13.41,13.43,13.38,13.4,1313550.0,13.41,13.43,13.38,13.4,1313550.0
2016-09-02 10:25:00,13.4,13.43,13.38,13.42,838695.0,13.4,13.43,13.38,13.42,838695.0
2016-09-02 10:30:00,13.43,13.43,13.38,13.39,550755.0,13.43,13.43,13.38,13.39,550755.0
2016-09-02 10:35:00,13.4,13.4,13.34,13.35,1162830.0,13.4,13.4,13.34,13.35,1162830.0
2016-09-02 10:40:00,13.36,13.36,13.34,13.35,498240.0,13.36,13.36,13.34,13.35,498240.0
2016-09-02 10:45:00,13.35,13.36,13.33,13.34,1557180.0,13.35,13.36,13.33,13.34,1557180.0
2016-09-02 10:50:00,13.34,13.36,13.33,13.35,659145.0,13.34,13.36,13.33,13.35,659145.0
2016-09-02 10:55:00,13.35,13.36,13.27,13.28,1843290.0,13.35,13.36,13.27,13.28,1843290.0
2016-09-02 11:00:00,13.28,13.31,13.21,13.28,2659515.0,13.28,13.31,13.21,13.28,2659515.0
2016-09-02 11:05:00,13.28,13.28,13.24,13.24,1070850.0,13.28,13.28,13.24,13.24,1070850.0
2016-09-02 11:10:00,13.24,13.26,13.21,13.23,1610715.0,13.24,13.26,13.21,13.23,1610715.0
2016-09-02 11:15:00,13.23,13.3,13.22,13.28,1606110.0,13.23,13.3,13.22,13.28,1606110.0
2016-09-02 11:20:00,13.28,13.35,13.28,13.33,1451685.0,13.28,13.35,13.28,13.33,1451685.0
2016-09-02 11:25:00,13.32,13.36,13.31,13.31,1487985.0,13.32,13.36,13.31,13.31,1487985.0
2016-09-02 11:30:00,13.31,13.34,13.29,13.3,926910.0,13.31,13.34,13.29,13.3,926910.0
2016-09-02 11:35:00,13.3,13.31,13.25,13.26,832335.0,13.3,13.31,13.25,13.26,832335.0
2016-09-02 11:40:00,13.26,13.26,13.21,13.25,1054965.0,13.26,13.26,13.21,13.25,1054965.0
2016-09-02 11:45:00,13.25,13.28,13.24,13.26,1016550.0,13.25,13.28,13.24,13.26,1016550.0
2016-09-02 11:50:00,13.26,13.28,13.26,13.28,743130.0,13.26,13.28,13.26,13.28,743130.0
2016-09-02 11:55:00,13.28,13.3,13.27,13.27,537720.0,13.28,13.3,13.27,13.27,537720.0
2016-09-02 12:00:00,13.28,13.28,13.25,13.25,809310.0,13.28,13.28,13.25,13.25,809310.0
2016-09-02 12:05:00,13.26,13.26,13.24,13.25,404280.0,13.26,13.26,13.24,13.25,404280.0
2016-09-02 12:10:00,13.25,13.25,13.22,13.22,609705.0,13.25,13.25,13.22,13.22,609705.0
2016-09-02 12:15:00,13.22,13.22,13.2,13.2,1486545.0,13.22,13.22,13.2,13.2,1486545.0
2016-09-02 12:20:00,13.2,13.21,13.18,13.2,1442220.0,13.2,13.21,13.18,13.2,1442220.0
2016-09-02 12:25:00,13.2,13.22,13.19,13.21,774795.0,13.2,13.22,13.19,13.21,774795.0
2016-09-02 12:30:00,13.21,13.22,13.2,13.21,522660.0,13.21,13.22,13.2,13.21,522660.0
2016-09-02 12:35:00,13.21,13.25,13.21,13.23,554145.0,13.21,13.25,13.21,13.23,554145.0
2016-09-02 12:40:00,13.22,13.26,13.22,13.22,677040.0,13.22,13.26,13.22,13.22,677040.0
2016-09-02 12:45:00,13.22,13.23,13.19,13.21,583890.0,13.22,13.23,13.19,13.21,583890.0
2016-09-02 12:50:00,13.2,13.25,13.2,13.24,497790.0,13.2,13.25,13.2,13.24,497790.0
2016-09-02 12:55:00,13.24,13.26,13.21,13.22,611355.0,13.24,13.26,13.21,13.22,611355.0
2016-09-02 13:00:00,13.23,13.24,13.2,13.21,511965.0,13.23,13.24,13.2,13.21,511965.0
2016-09-02 13:05:00,13.21,13.21,13.2,13.2,269775.0,13.21,13.21,13.2,13.2,269775.0
2016-09-02 13:10:00,13.2,13.21,13.19,13.2,479280.0,13.2,13.21,13.19,13.2,479280.0
2016-09-02 13:15:00,13.2,13.21,13.2,13.2,633120.0,13.2,13.21,13.2,13.2,633120.0
2016-09-02 13:20:00,13.2,13.2,13.17,13.17,1167855.0,13.2,13.2,13.17,13.17,1167855.0
2016-09-02 13:25:00,13.17,13.17,13.14,13.15,1016145.0,13.17,13.17,13.14,13.15,1016145.0
2016-09-02 13:30:00,13.15,13.15,13.13,13.14,683145.0,13.15,13.15,13.13,13.14,683145.0
2016-09-02 13:35:00,13.14,13.14,13.08,13.08,1905720.0,13.14,13.14,13.08,13.08,1905720.0
2016-09-02 13:40:00,13.09,13.13,13.09,13.13,555135.0,13.09,13.13,13.09,13.13,555135.0
2016-09-02 13:45:00,13.13,13.14,13.12,13.12,544800.0,13.13,13.14,13.12,13.12,544800.0
2016-09-02 13:50:00,13.12,13.13,13.11,13.12,309585.0,13.12,13.13,13.11,13.12,309585.0
2016-09-02 13:55:00,13.13,13.13,13.12,13.12,299145.0,13.13,13.13,13.12,13.12,299145.0
2016-09-02 14:00:00,13.12,13.12,13.09,13.09,499755.0,13.12,13.12,13.09,13.09,499755.0
2016-09-02 14:05:00,13.1,13.11,13.08,13.09,606390.0,13.1,13.11,13.08,13.09,606390.0
2016-09-02 14:10:00,13.09,13.1,13.08,13.09,592875.0,13.09,13.1,13.08,13.09,592875.0
2016-09-02 14:15:00,13.09,13.12,13.09,13.11,918180.0,13.09,13.12,13.09,13.11,918180.0
2016-09-02 14:20:00,13.12,13.12,13.11,13.12,524010.0,13.12,13.12,13.11,13.12,524010.0
2016-09-02 14:25:00,13.12,13.13,13.12,13.12,762390.0,13.12,13.13,13.12,13.12,762390.0
2016-09-02 14:30:00,13.12,13.12,13.09,13.11,636015.0,13.12,13.12,13.09,13.11,636015.0
2016-09-02 14:35:00,13.11,13.13,13.11,13.12,462870.0,13.11,13.13,13.11,13.12,462870.0
2016-09-02 14:40:00,13.12,13.12,13.1,13.11,317625.0,13.12,13.12,13.1,13.11,317625.0
2016-09-02 14:45:00,13.11,13.12,13.11,13.11,523875.0,13.11,13.12,13.11,13.11,523875.0
2016-09-02 14:50:00,13.11,13.12,13.11,13.11,553035.0,13.11,13.12,13.11,13.11,553035.0
2016-09-02 14:55:00,13.11,13.13,13.11,13.12,513405.0,13.11,13.13,13.11,13.12,513405.0
2016-09-02 15:00:00,13.13,13.18,13.13,13.17,1049460.0,13.13,13.18,13.13,13.17,1049460.0
2016-09-02 15:05:00,13.17,13.19,13.15,13.17,731190.0,13.17,13.19,13.15,13.17,731190.0
2016-09-02 15:10:00,13.17,13.18,13.17,13.17,367395.0,13.17,13.18,13.17,13.17,367395.0
2016-09-02 15:15:00,13.18,13.18,13.15,13.17,494820.0,13.18,13.18,13.15,13.17,494820.0
2016-09-02 15:20:00,13.17,13.17,13.15,13.16,459555.0,13.17,13.17,13.15,13.16,459555.0
2016-09-02 15:25:00,13.17,13.18,13.15,13.17,490845.0,13.17,13.18,13.15,13.17,490845.0
2016-09-02 15:30:00,13.17,13.18,13.16,13.17,646245.0,13.17,13.18,13.16,13.17,646245.0
2016-09-02 15:35:00,13.17,13.18,13.17,13.17,771510.0,13.17,13.18,13.17,13.17,771510.0
2016-09-02 15:40:00,13.17,13.18,13.17,13.17,655200.0,13.17,13.18,13.17,13.17,655200.0
2016-09-02 15:45:00,13.17,13.18,13.16,13.17,1177410.0,13.17,13.18,13.16,13.17,1177410.0
2016-09-02 15:50:00,13.18,13.18,13.16,13.18,1695825.0,13.18,13.18,13.16,13.18,1695825.0
2016-09-02 15:55:00,13.18,13.19,13.17,13.19,3104415.0,13.18,13.19,13.17,13.19,3104415.0
2016-09-06 09:30:00,13.29,13.4,13.27,13.33,4946940.0,13.29,13.4,13.27,13.33,4946940.0
2016-09-06 09:35:00,13.33,13.45,13.32,13.42,3170925.0,13.33,13.45,13.32,13.42,3170925.0
2016-09-06 09:40:00,13.42,13.53,13.42,13.51,2804610.0,13.42,13.53,13.42,13.51,2804610.0
2016-09-06 09:45:00,13.5,13.52,13.45,13.47,1368090.0,13.5,13.52,13.45,13.47,1368090.0
2016-09-06 09:50:00,13.47,13.49,13.43,13.45,971670.0,13.47,13.49,13.43,13.45,971670.0
2016-09-06 09:55:00,13.45,13.52,13.45,13.48,1096395.0,13.45,13.52,13.45,13.48,1096395.0
2016-09-06 10:00:00,13.48,13.51,13.47,13.48,812460.0,13.48,13.51,13.47,13.48,812460.0
2016-09-06 10:05:00,13.48,13.48,13.34,13.38,1921650.0,13.48,13.48,13.34,13.38,1921650.0
2016-09-06 10:10:00,13.38,13.38,13.32,13.36,1229805.0,13.38,13.38,13.32,13.36,1229805.0
2016-09-06 10:15:00,13.36,13.39,13.33,13.39,1683795.0,13.36,13.39,13.33,13.39,1683795.0
2016-09-06 10:20:00,13.37,13.39,13.35,13.35,860925.0,13.37,13.39,13.35,13.35,860925.0
2016-09-06 10:25:00,13.36,13.38,13.33,13.37,464610.0,13.36,13.38,13.33,13.37,464610.0
2016-09-06 10:30:00,13.38,13.44,13.37,13.44,911355.0,13.38,13.44,13.37,13.44,911355.0
2016-09-06 10:35:00,13.44,13.44,13.42,13.44,401310.0,13.44,13.44,13.42,13.44,401310.0
2016-09-06 10:40:00,13.44,13.44,13.42,13.43,428520.0,13.44,13.44,13.42,13.43,428520.0
2016-09-06 10:45:00,13.43,13.43,13.38,13.38,629940.0,13.43,13.43,13.38,13.38,629940.0
2016-09-06 10:50:00,13.38,13.41,13.38,13.4,598110.0,13.38,13.41,13.38,13.4,598110.0
2016-09-06 10:55:00,13.4,13.4,13.37,13.37,561885.0,13.4,13.4,13.37,13.37,561885.0
2016-09-06 11:00:00,13.37,13.38,13.37,13.38,351150.0,13.37,13.38,13.37,13.38,351150.0
2016-09-06 11:05:00,13.38,13.44,13.38,13.44,714585.0,13.38,13.44,13.38,13.44,714585.0
2016-09-06 11:10:00,13.44,13.45,13.43,13.45,373095.0,13.44,13.45,13.43,13.45,373095.0
2016-09-06 11:15:00,13.44,13.5,13.44,13.46,1008090.0,13.44,13.5,13.44,13.46,1008090.0
2016-09-06 11:20:00,13.46,13.47,13.44,13.46,508635.0,13.46,13.47,13.44,13.46,508635.0
2016-09-06 11:25:00,13.46,13.5,13.46,13.49,507960.0,13.46,13.5,13.46,13.49,507960.0
2016-09-06 11:30:00,13.49,13.5,13.47,13.48,460155.0,13.49,13.5,13.47,13.48,460155.0
2016-09-06 11:35:00,13.48,13.5,13.48,13.5,434370.0,13.48,13.5,13.48,13.5,434370.0
2016-09-06 11:40:00,13.5,13.51,13.49,13.51,498705.0,13.5,13.51,13.49,13.51,498705.0
2016-09-06 11:45:00,13.51,13.53,13.5,13.52,970140.0,13.51,13.53,13.5,13.52,970140.0
2016-09-06 11:50:00,13.52,13.55,13.52,13.55,1185345.0,13.52,13.55,13.52,13.55,1185345.0
2016-09-06 11:55:00,13.55,13.55,13.52,13.53,879285.0,13.55,13.55,13.52,13.53,879285.0
2016-09-06 12:00:00,13.53,13.53,13.51,13.52,559920.0,13.53,13.53,13.51,13.52,559920.0
2016-09-06 12:05:00,13.52,13.53,13.51,13.51,359835.0,13.52,13.53,13.51,13.51,359835.0
2016-09-06 12:10:00,13.51,13.51,13.49,13.5,827685.0,13.51,13.51,13.49,13.5,827685.0
2016-09-06 12:15:00,13.5,13.51,13.49,13.51,373575.0,13.5,13.51,13.49,13.51,373575.0
2016-09-06 12:20:00,13.51,13.52,13.5,13.51,608400.0,13.51,13.52,13.5,13.51,608400.0
2016-09-06 12:25:00,13.51,13.51,13.5,13.5,320670.0,13.51,13.51,13.5,13.5,320670.0
2016-09-06 12:30:00,13.5,13.51,13.5,13.51,404580.0,13.5,13.51,13.5,13.51,404580.0
2016-09-06 12:35:00,13.51,13.51,13.5,13.51,268665.0,13.51,13.51,13.5,13.51,268665.0
2016-09-06 12:40:00,13.51,13.52,13.51,13.51,252825.0,13.51,13.52,13.51,13.51,252825.0
2016-09-06 12:45:00,13.51,13.52,13.51,13.52,328080.0,13.51,13.52,13.51,13.52,328080.0
2016-09-06 12:50:00,13.51,13.52,13.5,13.51,168075.0,13.51,13.52,13.5,13.51,168075.0
2016-09-06 12:55:00,13.51,13.52,13.51,13.51,210105.0,13.51,13.52,13.51,13.51,210105.0
2016-09-06 13:00:00,13.51,13.51,13.5,13.5,441360.0,13.51,13.51,13.5,13.5,441360.0
2016-09-06 13:05:00,13.5,13.5,13.5,13.5,460470.0,13.5,13.5,13.5,13.5,460470.0
2016-09-06 13:10:00,13.5,13.5,13.5,13.5,296550.0,13.5,13.5,13.5,13.5,296550.0
2016-09-06 13:15:00,13.5,13.51,13.5,13.51,360555.0,13.5,13.51,13.5,13.51,360555.0
2016-09-06 13:20:00,13.51,13.51,13.5,13.51,233010.0,13.51,13.51,13.5,13.51,233010.0
2016-09-06 13:25:00,13.51,13.51,13.51,13.51,266265.0,13.51,13.51,13.51,13.51,266265.0
2016-09-06 13:30:00,13.51,13.51,13.47,13.47,325110.0,13.51,13.51,13.47,13.47,325110.0
2016-09-06 13:35:00,13.47,13.47,13.45,13.46,428010.0,13.47,13.47,13.45,13.46,428010.0
2016-09-06 13:40:00,13.46,13.48,13.44,13.47,343695.0,13.46,13.48,13.44,13.47,343695.0
2016-09-06 13:45:00,13.47,13.47,13.44,13.45,401925.0,13.47,13.47,13.44,13.45,401925.0
2016-09-06 13:50:00,13.45,13.45,13.41,13.45,467430.0,13.45,13.45,13.41,13.45,467430.0
2016-09-06 13:55:00,13.45,13.47,13.45,13.46,333315.0,13.45,13.47,13.45,13.46,333315.0
2016-09-06 14:00:00,13.46,13.46,13.44,13.46,220485.0,13.46,13.46,13.44,13.46,220485.0
2016-09-06 14:05:00,13.45,13.45,13.44,13.44,92130.0,13.45,13.45,13.44,13.44,92130.0
2016-09-06 14:10:00,13.44,13.47,13.44,13.46,310170.0,13.44,13.47,13.44,13.46,310170.0
2016-09-06 14:15:00,13.46,13.51,13.46,13.51,579030.0,13.46,13.51,13.46,13.51,579030.0
2016-09-06 14:20:00,13.5,13.53,13.49,13.5,629340.0,13.5,13.53,13.49,13.5,629340.0
2016-09-06 14:25:00,13.49,13.5,13.48,13.48,171855.0,13.49,13.5,13.48,13.48,171855.0
2016-09-06 14:30:00,13.48,13.49,13.47,13.47,182070.0,13.48,13.49,13.47,13.47,182070.0
2016-09-06 14:35:00,13.48,13.48,13.46,13.46,335805.0,13.48,13.48,13.46,13.46,335805.0
2016-09-06 14:40:00,13.47,13.47,13.46,13.47,155850.0,13.47,13.47,13.46,13.47,155850.0
2016-09-06 14:45:00,13.47,13.47,13.45,13.47,303720.0,13.47,13.47,13.45,13.47,303720.0
2016-09-06 14:50:00,13.47,13.48,13.44,13.45,763770.0,13.47,13.48,13.44,13.45,763770.0
2016-09-06 14:55:00,13.46,13.5,13.46,13.5,613215.0,13.46,13.5,13.46,13.5,613215.0
2016-09-06 15:00:00,13.5,13.52,13.49,13.52,431745.0,13.5,13.52,13.49,13.52,431745.0
2016-09-06 15:05:00,13.52,13.53,13.5,13.5,328875.0,13.52,13.53,13.5,13.5,328875.0
2016-09-06 15:10:00,13.5,13.5,13.49,13.5,240930.0,13.5,13.5,13.49,13.5,240930.0
2016-09-06 15:15:00,13.5,13.51,13.49,13.5,310905.0,13.5,13.51,13.49,13.5,310905.0
2016-09-06 15:20:00,13.5,13.5,13.49,13.49,278085.0,13.5,13.5,13.49,13.49,278085.0
2016-09-06 15:25:00,13.49,13.49,13.48,13.49,393465.0,13.49,13.49,13.48,13.49,393465.0
2016-09-06 15:30:00,13.49,13.51,13.48,13.49,259410.0,13.49,13.51,13.48,13.49,259410.0
2016-09-06 15:35:00,13.49,13.49,13.48,13.49,327330.0,13.49,13.49,13.48,13.49,327330.0
2016-09-06 15:40:00,13.49,13.49,13.48,13.48,472830.0,13.49,13.49,13.48,13.48,472830.0
2016-09-06 15:45:00,13.48,13.5,13.48,13.48,486750.0,13.48,13.5,13.48,13.48,486750.0
2016-09-06 15:50:00,13.48,13.53,13.48,13.52,753915.0,13.48,13.53,13.48,13.52,753915.0
2016-09-06 15:55:00,13.52,13.53,13.51,13.52,1194195.0,13.52,13.53,13.51,13.52,1194195.0
2016-09-07 09:30:00,13.7,13.77,13.62,13.68,2737905.0,13.7,13.77,13.62,13.68,2737905.0
2016-09-07 09:35:00,13.68,13.68,13.57,13.58,1654065.0,13.68,13.68,13.57,13.58,1654065.0
2016-09-07 09:40:00,13.57,13.61,13.55,13.56,1342935.0,13.57,13.61,13.55,13.56,1342935.0
2016-09-07 09:45:00,13.56,13.57,13.53,13.55,1097235.0,13.56,13.57,13.53,13.55,1097235.0
2016-09-07 09:50:00,13.54,13.55,13.51,13.52,991035.0,13.54,13.55,13.51,13.52,991035.0
2016-09-07 09:55:00,13.52,13.58,13.51,13.58,1117170.0,13.52,13.58,13.51,13.58,1117170.0
2016-09-07 10:00:00,13.57,13.58,13.51,13.51,931905.0,13.57,13.58,13.51,13.51,931905.0
2016-09-07 10:05:00,13.51,13.52,13.43,13.44,1817835.0,13.51,13.52,13.43,13.44,1817835.0
2016-09-07 10:10:00,13.44,13.51,13.44,13.5,1087065.0,13.44,13.51,13.44,13.5,1087065.0
2016-09-07 10:15:00,13.49,13.52,13.48,13.5,926355.0,13.49,13.52,13.48,13.5,926355.0
2016-09-07 10:20:00,13.5,13.52,13.5,13.52,660555.0,13.5,13.52,13.5,13.52,660555.0
2016-09-07 10:25:00,13.52,13.52,13.47,13.48,1066965.0,13.52,13.52,13.47,13.48,1066965.0
2016-09-07 10:30:00,13.47,13.47,13.45,13.46,797865.0,13.47,13.47,13.45,13.46,797865.0
2016-09-07 10:35:00,13.45,13.47,13.45,13.46,536715.0,13.45,13.47,13.45,13.46,536715.0
2016-09-07 10:40:00,13.46,13.46,13.44,13.44,318270.0,13.46,13.46,13.44,13.44,318270.0
2016-09-07 10:45:00,13.44,13.44,13.42,13.43,764790.0,13.44,13.44,13.42,13.43,764790.0
2016-09-07 10:50:00,13.43,13.43,13.41,13.42,480495.0,13.43,13.43,13.41,13.42,480495.0
2016-09-07 10:55:00,13.42,13.44,13.41,13.43,537495.0,13.42,13.44,13.41,13.43,537495.0
2016-09-07 11:00:00,13.43,13.44,13.43,13.44,434490.0,13.43,13.44,13.43,13.44,434490.0
2016-09-07 11:05:00,13.44,13.45,13.44,13.44,201915.0,13.44,13.45,13.44,13.44,201915.0
2016-09-07 11:10:00,13.44,13.45,13.43,13.44,450120.0,13.44,13.45,13.43,13.44,450120.0
2016-09-07 11:15:00,13.44,13.44,13.42,13.43,398265.0,13.44,13.44,13.42,13.43,398265.0
2016-09-07 11:20:00,13.42,13.43,13.42,13.42,407475.0,13.42,13.43,13.42,13.42,407475.0
2016-09-07 11:25:00,13.42,13.42,13.39,13.39,1002510.0,13.42,13.42,13.39,13.39,1002510.0
2016-09-07 11:30:00,13.39,13.42,13.38,13.42,452880.0,13.39,13.42,13.38,13.42,452880.0
2016-09-07 11:35:00,13.41,13.43,13.38,13.43,461250.0,13.41,13.43,13.38,13.43,461250.0
2016-09-07 11:40:00,13.43,13.47,13.43,13.44,587535.0,13.43,13.47,13.43,13.44,587535.0
2016-09-07 11:45:00,13.44,13.46,13.44,13.46,271125.0,13.44,13.46,13.44,13.46,271125.0
2016-09-07 11:50:00,13.46,13.51,13.46,13.5,833805.0,13.46,13.51,13.46,13.5,833805.0
2016-09-07 11:55:00,13.49,13.51,13.48,13.51,360855.0,13.49,13.51,13.48,13.51,360855.0
2016-09-07 12:00:00,13.5,13.51,13.48,13.49,267000.0,13.5,13.51,13.48,13.49,267000.0
2016-09-07 12:05:00,13.49,13.51,13.49,13.51,245685.0,13.49,13.51,13.49,13.51,245685.0
2016-09-07 12:10:00,13.51,13.53,13.5,13.52,498075.0,13.51,13.53,13.5,13.52,498075.0
2016-09-07 12:15:00,13.52,13.53,13.5,13.5,351330.0,13.52,13.53,13.5,13.5,351330.0
2016-09-07 12:20:00,13.51,13.51,13.49,13.5,210240.0,13.51,13.51,13.49,13.5,210240.0
2016-09-07 12:25:00,13.49,13.51,13.47,13.5,268560.0,13.49,13.51,13.47,13.5,268560.0
2016-09-07 12:30:00,13.51,13.51,13.48,13.49,133080.0,13.51,13.51,13.48,13.49,133080.0
2016-09-07 12:35:00,13.49,13.52,13.48,13.51,446565.0,13.49,13.52,13.48,13.51,446565.0
2016-09-07 12:40:00,13.51,13.57,13.51,13.56,879420.0,13.51,13.57,13.51,13.56,879420.0
2016-09-07 12:45:00,13.56,13.57,13.52,13.52,310350.0,13.56,13.57,13.52,13.52,310350.0
2016-09-07 12:50:00,13.52,13.53,13.49,13.5,296970.0,13.52,13.53,13.49,13.5,296970.0
2016-09-07 12:55:00,13.5,13.5,13.48,13.49,107295.0,13.5,13.5,13.48,13.49,107295.0
2016-09-07 13:00:00,13.49,13.49,13.47,13.48,203205.0,13.49,13.49,13.47,13.48,203205.0
2016-09-07 13:05:00,13.48,13.49,13.47,13.48,190710.0,13.48,13.49,13.47,13.48,190710.0
2016-09-07 13:10:00,13.48,13.5,13.48,13.5,151245.0,13.48,13.5,13.48,13.5,151245.0
2016-09-07 13:15:00,13.5,13.52,13.49,13.5,393810.0,13.5,13.52,13.49,13.5,393810.0
2016-09-07 13:20:00,13.5,13.52,13.5,13.51,216420.0,13.5,13.52,13.5,13.51,216420.0
2016-09-07 13:25:00,13.51,13.51,13.5,13.5,122775.0,13.51,13.51,13.5,13.5,122775.0
2016-09-07 13:30:00,13.51,13.52,13.5,13.51,189720.0,13.51,13.52,13.5,13.51,189720.0
2016-09-07 13:35:00,13.51,13.52,13.5,13.51,143310.0,13.51,13.52,13.5,13.51,143310.0
2016-09-07 13:40:00,13.51,13.51,13.5,13.51,200955.0,13.51,13.51,13.5,13.51,200955.0
2016-09-07 13:45:00,13.51,13.51,13.49,13.49,175845.0,13.51,13.51,13.49,13.49,175845.0
2016-09-07 13:50:00,13.49,13.49,13.46,13.47,357210.0,13.49,13.49,13.46,13.47,357210.0
2016-09-07 13:55:00,13.46,13.48,13.46,13.47,208920.0,13.46,13.48,13.46,13.47,208920.0
2016-09-07 14:00:00,13.47,13.48,13.47,13.47,153675.0,13.47,13.48,13.47,13.47,153675.0
2016-09-07 14:05:00,13.47,13.48,13.47,13.48,77145.0,13.47,13.48,13.47,13.48,77145.0
2016-09-07 14:10:00,13.48,13.5,13.47,13.5,213540.0,13.48,13.5,13.47,13.5,213540.0
2016-09-07 14:15:00,13.49,13.5,13.47,13.49,297570.0,13.49,13.5,13.47,13.49,297570.0
2016-09-07 14:20:00,13.49,13.49,13.48,13.49,165825.0,13.49,13.49,13.48,13.49,165825.0
2016-09-07 14:25:00,13.48,13.49,13.48,13.49,224190.0,13.48,13.49,13.48,13.49,224190.0
2016-09-07 14:30:00,13.49,13.49,13.48,13.48,244440.0,13.49,13.49,13.48,13.48,244440.0
2016-09-07 14:35:00,13.48,13.48,13.47,13.47,170700.0,13.48,13.48,13.47,13.47,170700.0
2016-09-07 14:40:00,13.47,13.47,13.46,13.47,137940.0,13.47,13.47,13.46,13.47,137940.0
2016-09-07 14:45:00,13.47,13.48,13.46,13.47,170250.0,13.47,13.48,13.46,13.47,170250.0
2016-09-07 14:50:00,13.47,13.47,13.46,13.47,306630.0,13.47,13.47,13.46,13.47,306630.0
2016-09-07 14:55:00,13.47,13.48,13.47,13.47,265830.0,13.47,13.48,13.47,13.47,265830.0
2016-09-07 15:00:00,13.47,13.49,13.46,13.48,388065.0,13.47,13.49,13.46,13.48,388065.0
2016-09-07 15:05:00,13.48,13.51,13.48,13.48,289095.0,13.48,13.51,13.48,13.48,289095.0
2016-09-07 15:10:00,13.49,13.49,13.46,13.48,241260.0,13.49,13.49,13.46,13.48,241260.0
2016-09-07 15:15:00,13.48,13.5,13.48,13.49,199425.0,13.48,13.5,13.48,13.49,199425.0
2016-09-07 15:20:00,13.49,13.5,13.48,13.49,146265.0,13.49,13.5,13.48,13.49,146265.0
2016-09-07 15:25:00,13.49,13.49,13.47,13.47,334530.0,13.49,13.49,13.47,13.47,334530.0
2016-09-07 15:30:00,13.48,13.49,13.47,13.48,327165.0,13.48,13.49,13.47,13.48,327165.0
2016-09-07 15:35:00,13.48,13.48,13.47,13.47,510690.0,13.48,13.48,13.47,13.47,510690.0
2016-09-07 15:40:00,13.47,13.47,13.47,13.47,444990.0,13.47,13.47,13.47,13.47,444990.0
2016-09-07 15:45:00,13.47,13.47,13.44,13.45,671490.0,13.47,13.47,13.44,13.45,671490.0
2016-09-07 15:50:00,13.44,13.45,13.43,13.44,838320.0,13.44,13.45,13.43,13.44,838320.0
2016-09-07 15:55:00,13.44,13.45,13.41,13.45,1108575.0,13.44,13.45,13.41,13.45,1108575.0
2016-09-08 09:30:00,13.32,13.33,13.13,13.13,3304035.0,13.32,13.33,13.13,13.13,3304035.0
2016-09-08 09:35:00,13.13,13.22,13.09,13.16,1853130.0,13.13,13.22,13.09,13.16,1853130.0
2016-09-08 09:40:00,13.16,13.25,13.15,13.24,1026105.0,13.16,13.25,13.15,13.24,1026105.0
2016-09-08 09:45:00,13.24,13.27,13.2,13.22,804270.0,13.24,13.27,13.2,13.22,804270.0
2016-09-08 09:50:00,13.22,13.22,13.13,13.16,1046310.0,13.22,13.22,13.13,13.16,1046310.0
2016-09-08 09:55:00,13.15,13.17,13.14,13.14,701190.0,13.15,13.17,13.14,13.14,701190.0
2016-09-08 10:00:00,13.14,13.2,13.12,13.2,1453710.0,13.14,13.2,13.12,13.2,1453710.0
2016-09-08 10:05:00,13.19,13.19,13.16,13.16,360915.0,13.19,13.19,13.16,13.16,360915.0
2016-09-08 10:10:00,13.16,13.22,13.15,13.21,553950.0,13.16,13.22,13.15,13.21,553950.0
2016-09-08 10:15:00,13.21,13.21,13.19,13.2,385245.0,13.21,13.21,13.19,13.2,385245.0
2016-09-08 10:20:00,13.19,13.21,13.18,13.2,192000.0,13.19,13.21,13.18,13.2,192000.0
2016-09-08 10:25:00,13.19,13.2,13.16,13.19,341610.0,13.19,13.2,13.16,13.19,341610.0
2016-09-08 10:30:00,13.19,13.25,13.19,13.25,670470.0,13.19,13.25,13.19,13.25,670470.0
2016-09-08 10:35:00,13.25,13.26,13.22,13.25,478620.0,13.25,13.26,13.22,13.25,478620.0
2016-09-08 10:40:00,13.25,13.25,13.22,13.23,195345.0,13.25,13.25,13.22,13.23,195345.0
2016-09-08 10:45:00,13.23,13.25,13.23,13.24,405300.0,13.23,13.25,13.23,13.24,405300.0
2016-09-08 10:50:00,13.24,13.3,13.24,13.3,873825.0,13.24,13.3,13.24,13.3,873825.0
2016-09-08 10:55:00,13.29,13.3,13.27,13.29,365505.0,13.29,13.3,13.27,13.29,365505.0
2016-09-08 11:00:00,13.3,13.3,13.24,13.24,609180.0,13.3,13.3,13.24,13.24,609180.0
2016-09-08 11:05:00,13.25,13.28,13.24,13.27,313770.0,13.25,13.28,13.24,13.27,313770.0
2016-09-08 11:10:00,13.27,13.3,13.26,13.27,481680.0,13.27,13.3,13.26,13.27,481680.0
2016-09-08 11:15:00,13.27,13.29,13.25,13.26,575970.0,13.27,13.29,13.25,13.26,575970.0
2016-09-08 11:20:00,13.26,13.29,13.26,13.29,266760.0,13.26,13.29,13.26,13.29,266760.0
2016-09-08 11:25:00,13.29,13.29,13.27,13.27,234090.0,13.29,13.29,13.27,13.27,234090.0
2016-09-08 11:30:00,13.29,13.3,13.27,13.27,193380.0,13.29,13.3,13.27,13.27,193380.0
2016-09-08 11:35:00,13.27,13.27,13.24,13.24,380100.0,13.27,13.27,13.24,13.24,380100.0
2016-09-08 11:40:00,13.24,13.25,13.23,13.25,228570.0,13.24,13.25,13.23,13.25,228570.0
2016-09-08 11:45:00,13.25,13.27,13.24,13.26,370215.0,13.25,13.27,13.24,13.26,370215.0
2016-09-08 11:50:00,13.25,13.26,13.24,13.25,226245.0,13.25,13.26,13.24,13.25,226245.0
2016-09-08 11:55:00,13.24,13.25,13.24,13.25,127125.0,13.24,13.25,13.24,13.25,127125.0
2016-09-08 12:00:00,13.25,13.27,13.25,13.26,142080.0,13.25,13.27,13.25,13.26,142080.0
2016-09-08 12:05:00,13.27,13.27,13.23,13.24,399375.0,13.27,13.27,13.23,13.24,399375.0
2016-09-08 12:10:00,13.24,13.25,13.23,13.25,219030.0,13.24,13.25,13.23,13.25,219030.0
2016-09-08 12:15:00,13.24,13.25,13.23,13.24,75840.0,13.24,13.25,13.23,13.24,75840.0
2016-09-08 12:20:00,13.23,13.24,13.21,13.23,284775.0,13.23,13.24,13.21,13.23,284775.0
2016-09-08 12:25:00,13.23,13.23,13.22,13.22,121245.0,13.23,13.23,13.22,13.22,121245.0
2016-09-08 12:30:00,13.23,13.23,13.21,13.21,233415.0,13.23,13.23,13.21,13.21,233415.0
2016-09-08 12:35:00,13.21,13.22,13.2,13.2,382965.0,13.21,13.22,13.2,13.2,382965.0
2016-09-08 12:40:00,13.2,13.21,13.19,13.19,165765.0,13.2,13.21,13.19,13.19,165765.0
2016-09-08 12:45:00,13.19,13.2,13.17,13.18,435435.0,13.19,13.2,13.17,13.18,435435.0
2016-09-08 12:50:00,13.18,13.19,13.17,13.18,338400.0,13.18,13.19,13.17,13.18,338400.0
2016-09-08 12:55:00,13.19,13.19,13.17,13.18,417945.0,13.19,13.19,13.17,13.18,417945.0
2016-09-08 13:00:00,13.18,13.18,13.16,13.18,274455.0,13.18,13.18,13.16,13.18,274455.0
2016-09-08 13:05:00,13.18,13.19,13.17,13.18,178890.0,13.18,13.19,13.17,13.18,178890.0
2016-09-08 13:10:00,13.17,13.18,13.16,13.16,298185.0,13.17,13.18,13.16,13.16,298185.0
2016-09-08 13:15:00,13.16,13.16,13.13,13.14,514995.0,13.16,13.16,13.13,13.14,514995.0
2016-09-08 13:20:00,13.14,13.16,13.14,13.16,307905.0,13.14,13.16,13.14,13.16,307905.0
2016-09-08 13:25:00,13.16,13.16,13.15,13.16,125550.0,13.16,13.16,13.15,13.16,125550.0
2016-09-08 13:30:00,13.15,13.16,13.14,13.15,332745.0,13.15,13.16,13.14,13.15,332745.0
2016-09-08 13:35:00,13.15,13.16,13.13,13.14,719775.0,13.15,13.16,13.13,13.14,719775.0
2016-09-08 13:40:00,13.14,13.16,13.13,13.15,297795.0,13.14,13.16,13.13,13.15,297795.0
2016-09-08 13:45:00,13.14,13.15,13.13,13.14,101610.0,13.14,13.15,13.13,13.14,101610.0
2016-09-08 13:50:00,13.14,13.16,13.14,13.15,361470.0,13.14,13.16,13.14,13.15,361470.0
2016-09-08 13:55:00,13.14,13.17,13.14,13.17,97770.0,13.14,13.17,13.14,13.17,97770.0
2016-09-08 14:00:00,13.16,13.17,13.15,13.16,444525.0,13.16,13.17,13.15,13.16,444525.0
2016-09-08 14:05:00,13.16,13.2,13.16,13.18,1197960.0,13.16,13.2,13.16,13.18,1197960.0
2016-09-08 14:10:00,13.19,13.21,13.18,13.18,422385.0,13.19,13.21,13.18,13.18,422385.0
2016-09-08 14:15:00,13.18,13.2,13.18,13.2,715260.0,13.18,13.2,13.18,13.2,715260.0
2016-09-08 14:20:00,13.21,13.21,13.19,13.2,376620.0,13.21,13.21,13.19,13.2,376620.0
2016-09-08 14:25:00,13.2,13.2,13.18,13.19,322290.0,13.2,13.2,13.18,13.19,322290.0
2016-09-08 14:30:00,13.18,13.19,13.17,13.18,593730.0,13.18,13.19,13.17,13.18,593730.0
2016-09-08 14:35:00,13.18,13.18,13.17,13.17,282720.0,13.18,13.18,13.17,13.17,282720.0
2016-09-08 14:40:00,13.17,13.18,13.15,13.17,558195.0,13.17,13.18,13.15,13.17,558195.0
2016-09-08 14:45:00,13.17,13.18,13.17,13.18,258045.0,13.17,13.18,13.17,13.18,258045.0
2016-09-08 14:50:00,13.17,13.18,13.16,13.16,427605.0,13.17,13.18,13.16,13.16,427605.0
2016-09-08 14:55:00,13.17,13.17,13.14,13.16,489000.0,13.17,13.17,13.14,13.16,489000.0
2016-09-08 15:00:00,13.16,13.16,13.14,13.15,194760.0,13.16,13.16,13.14,13.15,194760.0
2016-09-08 15:05:00,13.15,13.15,13.14,13.15,384060.0,13.15,13.15,13.14,13.15,384060.0
2016-09-08 15:10:00,13.15,13.16,13.14,13.15,378930.0,13.15,13.16,13.14,13.15,378930.0
2016-09-08 15:15:00,13.16,13.16,13.15,13.16,114705.0,13.16,13.16,13.15,13.16,114705.0
2016-09-08 15:20:00,13.15,13.17,13.15,13.17,381000.0,13.15,13.17,13.15,13.17,381000.0
2016-09-08 15:25:00,13.17,13.21,13.17,13.21,715350.0,13.17,13.21,13.17,13.21,715350.0
2016-09-08 15:30:00,13.21,13.21,13.19,13.2,343455.0,13.21,13.21,13.19,13.2,343455.0
2016-09-08 15:35:00,13.2,13.21,13.19,13.2,829830.0,13.2,13.21,13.19,13.2,829830.0
2016-09-08 15:40:00,13.2,13.21,13.18,13.19,573885.0,13.2,13.21,13.18,13.19,573885.0
2016-09-08 15:45:00,13.19,13.19,13.16,13.17,597375.0,13.19,13.19,13.16,13.17,597375.0
2016-09-08 15:50:00,13.17,13.17,13.15,13.16,881610.0,13.17,13.17,13.15,13.16,881610.0
2016-09-08 15:55:00,13.16,13.17,13.15,13.17,1896210.0,13.16,13.17,13.15,13.17,1896210.0
2016-09-09 09:30:00,13.24,13.27,13.18,13.2,2379750.0,13.24,13.27,13.18,13.2,2379750.0
2016-09-09 09:35:00,13.2,13.27,13.2,13.26,1210890.0,13.2,13.27,13.2,13.26,1210890.0
2016-09-09 09:40:00,13.26,13.26,13.24,13.25,644655.0,13.26,13.26,13.24,13.25,644655.0
2016-09-09 09:45:00,13.26,13.33,13.25,13.31,1693170.0,13.26,13.33,13.25,13.31,1693170.0
2016-09-09 09:50:00,13.32,13.32,13.27,13.28,974715.0,13.32,13.32,13.27,13.28,974715.0
2016-09-09 09:55:00,13.27,13.29,13.24,13.29,791715.0,13.27,13.29,13.24,13.29,791715.0
2016-09-09 10:00:00,13.29,13.29,13.27,13.27,666075.0,13.29,13.29,13.27,13.27,666075.0
2016-09-09 10:05:00,13.27,13.29,13.27,13.28,298170.0,13.27,13.29,13.27,13.28,298170.0
2016-09-09 10:10:00,13.27,13.28,13.27,13.27,454605.0,13.27,13.28,13.27,13.27,454605.0
2016-09-09 10:15:00,13.27,13.29,13.27,13.29,684495.0,13.27,13.29,13.27,13.29,684495.0
2016-09-09 10:20:00,13.29,13.29,13.27,13.27,659190.0,13.29,13.29,13.27,13.27,659190.0
2016-09-09 10:25:00,13.27,13.28,13.22,13.23,864885.0,13.27,13.28,13.22,13.23,864885.0
2016-09-09 10:30:00,13.22,13.24,13.19,13.23,565935.0,13.22,13.24,13.19,13.23,565935.0
2016-09-09 10:35:00,13.22,13.23,13.17,13.18,822780.0,13.22,13.23,13.17,13.18,822780.0
2016-09-09 10:40:00,13.18,13.19,13.17,13.18,321825.0,13.18,13.19,13.17,13.18,321825.0
2016-09-09 10:45:00,13.18,13.19,13.12,13.12,902085.0,13.18,13.19,13.12,13.12,902085.0
2016-09-09 10:50:00,13.12,13.14,13.12,13.13,402885.0,13.12,13.14,13.12,13.13,402885.0
2016-09-09 10:55:00,13.14,13.16,13.13,13.15,315750.0,13.14,13.16,13.13,13.15,315750.0
2016-09-09 11:00:00,13.15,13.17,13.14,13.15,370500.0,13.15,13.17,13.14,13.15,370500.0
2016-09-09 11:05:00,13.15,13.17,13.13,13.15,365640.0,13.15,13.17,13.13,13.15,365640.0
2016-09-09 11:10:00,13.15,13.15,13.12,13.12,376230.0,13.15,13.15,13.12,13.12,376230.0
2016-09-09 11:15:00,13.12,13.15,13.11,13.13,920100.0,13.12,13.15,13.11,13.13,920100.0
2016-09-09 11:20:00,13.13,13.14,13.12,13.13,534000.0,13.13,13.14,13.12,13.13,534000.0
2016-09-09 11:25:00,13.14,13.16,13.14,13.16,405750.0,13.14,13.16,13.14,13.16,405750.0
2016-09-09 11:30:00,13.16,13.2,13.16,13.18,534240.0,13.16,13.2,13.16,13.18,534240.0
2016-09-09 11:35:00,13.18,13.18,13.15,13.15,321030.0,13.18,13.18,13.15,13.15,321030.0
2016-09-09 11:40:00,13.15,13.16,13.14,13.15,98025.0,13.15,13.16,13.14,13.15,98025.0
2016-09-09 11:45:00,13.15,13.17,13.14,13.17,134535.0,13.15,13.17,13.14,13.17,134535.0
2016-09-09 11:50:00,13.16,13.17,13.13,13.14,268140.0,13.16,13.17,13.13,13.14,268140.0
2016-09-09 11:55:00,13.14,13.16,13.13,13.15,171585.0,13.14,13.16,13.13,13.15,171585.0
2016-09-09 12:00:00,13.15,13.16,13.14,13.15,193095.0,13.15,13.16,13.14,13.15,193095.0
2016-09-09 12:05:00,13.15,13.15,13.13,13.14,803460.0,13.15,13.15,13.13,13.14,803460.0
2016-09-09 12:10:00,13.13,13.14,13.11,13.11,474795.0,13.13,13.14,13.11,13.11,474795.0
2016-09-09 12:15:00,13.11,13.12,13.09,13.1,610095.0,13.11,13.12,13.09,13.1,610095.0
2016-09-09 12:20:00,13.11,13.13,13.1,13.12,270375.0,13.11,13.13,13.1,13.12,270375.0
2016-09-09 12:25:00,13.12,13.13,13.11,13.12,264000.0,13.12,13.13,13.11,13.12,264000.0
2016-09-09 12:30:00,13.13,13.13,13.09,13.1,333090.0,13.13,13.13,13.09,13.1,333090.0
2016-09-09 12:35:00,13.1,13.11,13.09,13.09,290265.0,13.1,13.11,13.09,13.09,290265.0
2016-09-09 12:40:00,13.1,13.1,13.09,13.1,282030.0,13.1,13.1,13.09,13.1,282030.0
2016-09-09 12:45:00,13.1,13.11,13.09,13.1,233730.0,13.1,13.11,13.09,13.1,233730.0
2016-09-09 12:50:00,13.1,13.1,13.08,13.09,168375.0,13.1,13.1,13.08,13.09,168375.0
2016-09-09 12:55:00,13.09,13.11,13.08,13.1,379140.0,13.09,13.11,13.08,13.1,379140.0
2016-09-09 13:00:00,13.1,13.11,13.08,13.08,146460.0,13.1,13.11,13.08,13.08,146460.0
2016-09-09 13:05:00,13.08,13.08,13.06,13.06,716055.0,13.08,13.08,13.06,13.06,716055.0
2016-09-09 13:10:00,13.06,13.08,13.05,13.07,647640.0,13.06,13.08,13.05,13.07,647640.0
2016-09-09 13:15:00,13.07,13.08,13.05,13.07,376455.0,13.07,13.08,13.05,13.07,376455.0
2016-09-09 13:20:00,13.06,13.08,13.06,13.07,292860.0,13.06,13.08,13.06,13.07,292860.0
2016-09-09 13:25:00,13.07,13.09,13.07,13.09,307530.0,13.07,13.09,13.07,13.09,307530.0
2016-09-09 13:30:00,13.09,13.11,13.09,13.1,476265.0,13.09,13.11,13.09,13.1,476265.0
2016-09-09 13:35:00,13.1,13.1,13.09,13.09,376050.0,13.1,13.1,13.09,13.09,376050.0
2016-09-09 13:40:00,13.09,13.1,13.08,13.08,277065.0,13.09,13.1,13.08,13.08,277065.0
2016-09-09 13:45:00,13.08,13.09,13.05,13.06,890655.0,13.08,13.09,13.05,13.06,890655.0
2016-09-09 13:50:00,13.07,13.07,13.05,13.06,183135.0,13.07,13.07,13.05,13.06,183135.0
2016-09-09 13:55:00,13.06,13.09,13.06,13.07,261855.0,13.06,13.09,13.06,13.07,261855.0
2016-09-09 14:00:00,13.07,13.08,13.05,13.06,351030.0,13.07,13.08,13.05,13.06,351030.0
2016-09-09 14:05:00,13.06,13.06,13.02,13.02,502500.0,13.06,13.06,13.02,13.02,502500.0
2016-09-09 14:10:00,13.03,13.04,13.01,13.04,695190.0,13.03,13.04,13.01,13.04,695190.0
2016-09-09 14:15:00,13.04,13.06,13.03,13.05,297945.0,13.04,13.06,13.03,13.05,297945.0
2016-09-09 14:20:00,13.05,13.09,13.05,13.07,544470.0,13.05,13.09,13.05,13.07,544470.0
2016-09-09 14:25:00,13.07,13.08,13.04,13.05,463710.0,13.07,13.08,13.04,13.05,463710.0
2016-09-09 14:30:00,13.05,13.05,13.04,13.05,327030.0,13.05,13.05,13.04,13.05,327030.0
2016-09-09 14:35:00,13.05,13.05,13.03,13.05,490980.0,13.05,13.05,13.03,13.05,490980.0
2016-09-09 14:40:00,13.04,13.05,13.02,13.03,429210.0,13.04,13.05,13.02,13.03,429210.0
2016-09-09 14:45:00,13.03,13.03,13.01,13.03,374595.0,13.03,13.03,13.01,13.03,374595.0
2016-09-09 14:50:00,13.03,13.03,13.0,13.0,446010.0,13.03,13.03,13.0,13.0,446010.0
2016-09-09 14:55:00,13.01,13.04,13.0,13.01,487440.0,13.01,13.04,13.0,13.01,487440.0
2016-09-09 15:00:00,13.01,13.01,13.0,13.0,782070.0,13.01,13.01,13.0,13.0,782070.0
2016-09-09 15:05:00,13.0,13.0,12.91,12.93,2264400.0,13.0,13.0,12.91,12.93,2264400.0
2016-09-09 15:10:00,12.93,13.0,12.93,12.98,1283100.0,12.93,13.0,12.93,12.98,1283100.0
2016-09-09 15:15:00,12.98,13.0,12.98,12.99,855210.0,12.98,13.0,12.98,12.99,855210.0
2016-09-09 15:20:00,12.98,12.99,12.95,12.95,643605.0,12.98,12.99,12.95,12.95,643605.0
2016-09-09 15:25:00,12.96,12.99,12.95,12.99,564780.0,12.96,12.99,12.95,12.99,564780.0
2016-09-09 15:30:00,12.99,13.0,12.98,13.0,600915.0,12.99,13.0,12.98,13.0,600915.0
2016-09-09 15:35:00,12.99,12.99,12.97,12.98,339600.0,12.99,12.99,12.97,12.98,339600.0
2016-09-09 15:40:00,12.98,12.99,12.96,12.98,540000.0,12.98,12.99,12.96,12.98,540000.0
2016-09-09 15:45:00,12.98,12.98,12.95,12.96,658755.0,12.98,12.98,12.95,12.96,658755.0
2016-09-09 15:50:00,12.96,12.97,12.96,12.97,977715.0,12.96,12.97,12.96,12.97,977715.0
2016-09-09 15:55:00,12.97,12.98,12.95,12.96,2151765.0,12.97,12.98,12.95,12.96,2151765.0
2016-09-12 09:30:00,13.03,13.16,12.94,13.15,3077940.0,13.03,13.16,12.94,13.15,3077940.0
2016-09-12 09:35:00,13.16,13.18,13.07,13.09,1820790.0,13.16,13.18,13.07,13.09,1820790.0
2016-09-12 09:40:00,13.09,13.09,12.97,12.99,1013220.0,13.09,13.09,12.97,12.99,1013220.0
2016-09-12 09:45:00,13.01,13.03,12.97,13.02,2293485.0,13.01,13.03,12.97,13.02,2293485.0
2016-09-12 09:50:00,13.01,13.04,13.0,13.03,763665.0,13.01,13.04,13.0,13.03,763665.0
2016-09-12 09:55:00,13.04,13.17,13.04,13.14,1453605.0,13.04,13.17,13.04,13.14,1453605.0
2016-09-12 10:00:00,13.14,13.23,13.14,13.23,1673670.0,13.14,13.23,13.14,13.23,1673670.0
2016-09-12 10:05:00,13.21,13.25,13.2,13.21,851190.0,13.21,13.25,13.2,13.21,851190.0
2016-09-12 10:10:00,13.2,13.21,13.11,13.13,806625.0,13.2,13.21,13.11,13.13,806625.0
2016-09-12 10:15:00,13.14,13.23,13.13,13.23,558165.0,13.14,13.23,13.13,13.23,558165.0
2016-09-12 10:20:00,13.23,13.23,13.19,13.19,259620.0,13.23,13.23,13.19,13.19,259620.0
2016-09-12 10:25:00,13.19,13.24,13.17,13.23,488895.0,13.19,13.24,13.17,13.23,488895.0
2016-09-12 10:30:00,13.23,13.24,13.2,13.2,306855.0,13.23,13.24,13.2,13.2,306855.0
2016-09-12 10:35:00,13.2,13.21,13.18,13.19,378795.0,13.2,13.21,13.18,13.19,378795.0
2016-09-12 10:40:00,13.19,13.2,13.17,13.18,239970.0,13.19,13.2,13.17,13.18,239970.0
2016-09-12 10:45:00,13.18,13.18,13.13,13.13,628425.0,13.18,13.18,13.13,13.13,628425.0
2016-09-12 10:50:00,13.13,13.16,13.12,13.16,432045.0,13.13,13.16,13.12,13.16,432045.0
2016-09-12 10:55:00,13.15,13.21,13.14,13.2,381555.0,13.15,13.21,13.14,13.2,381555.0
2016-09-12 11:00:00,13.2,13.21,13.19,13.21,458145.0,13.2,13.21,13.19,13.21,458145.0
2016-09-12 11:05:00,13.21,13.21,13.18,13.2,284205.0,13.21,13.21,13.18,13.2,284205.0
2016-09-12 11:10:00,13.2,13.22,13.19,13.21,251835.0,13.2,13.22,13.19,13.21,251835.0
2016-09-12 11:15:00,13.21,13.24,13.2,13.24,489960.0,13.21,13.24,13.2,13.24,489960.0
2016-09-12 11:20:00,13.23,13.27,13.23,13.25,477810.0,13.23,13.27,13.23,13.25,477810.0
2016-09-12 11:25:00,13.25,13.28,13.24,13.27,640305.0,13.25,13.28,13.24,13.27,640305.0
2016-09-12 11:30:00,13.27,13.31,13.27,13.31,718770.0,13.27,13.31,13.27,13.31,718770.0
2016-09-12 11:35:00,13.31,13.34,13.29,13.33,1077285.0,13.31,13.34,13.29,13.33,1077285.0
2016-09-12 11:40:00,13.34,13.39,13.33,13.38,1190415.0,13.34,13.39,13.33,13.38,1190415.0
2016-09-12 11:45:00,13.38,13.4,13.37,13.39,488910.0,13.38,13.4,13.37,13.39,488910.0
2016-09-12 11:50:00,13.39,13.42,13.37,13.41,769335.0,13.39,13.42,13.37,13.41,769335.0
2016-09-12 11:55:00,13.42,13.42,13.4,13.41,481365.0,13.42,13.42,13.4,13.41,481365.0
2016-09-12 12:00:00,13.41,13.42,13.37,13.37,901695.0,13.41,13.42,13.37,13.37,901695.0
2016-09-12 12:05:00,13.37,13.37,13.31,13.35,418230.0,13.37,13.37,13.31,13.35,418230.0
2016-09-12 12:10:00,13.35,13.35,13.33,13.34,271965.0,13.35,13.35,13.33,13.34,271965.0
2016-09-12 12:15:00,13.34,13.35,13.33,13.33,322335.0,13.34,13.35,13.33,13.33,322335.0
2016-09-12 12:20:00,13.33,13.34,13.31,13.32,198255.0,13.33,13.34,13.31,13.32,198255.0
2016-09-12 12:25:00,13.32,13.34,13.31,13.34,163215.0,13.32,13.34,13.31,13.34,163215.0
2016-09-12 12:30:00,13.34,13.36,13.33,13.34,314730.0,13.34,13.36,13.33,13.34,314730.0
2016-09-12 12:35:00,13.34,13.34,13.33,13.34,142950.0,13.34,13.34,13.33,13.34,142950.0
2016-09-12 12:40:00,13.34,13.35,13.33,13.35,362775.0,13.34,13.35,13.33,13.35,362775.0
2016-09-12 12:45:00,13.34,13.37,13.34,13.36,193695.0,13.34,13.37,13.34,13.36,193695.0
2016-09-12 12:50:00,13.36,13.4,13.36,13.39,493605.0,13.36,13.4,13.36,13.39,493605.0
2016-09-12 12:55:00,13.39,13.39,13.35,13.36,283470.0,13.39,13.39,13.35,13.36,283470.0
2016-09-12 13:00:00,13.36,13.37,13.32,13.33,250740.0,13.36,13.37,13.32,13.33,250740.0
2016-09-12 13:05:00,13.32,13.32,13.27,13.27,424950.0,13.32,13.32,13.27,13.27,424950.0
2016-09-12 13:10:00,13.28,13.29,13.27,13.29,197490.0,13.28,13.29,13.27,13.29,197490.0
2016-09-12 13:15:00,13.3,13.33,13.28,13.28,424065.0,13.3,13.33,13.28,13.28,424065.0
2016-09-12 13:20:00,13.28,13.3,13.27,13.27,283335.0,13.28,13.3,13.27,13.27,283335.0
2016-09-12 13:25:00,13.27,13.28,13.25,13.25,264330.0,13.27,13.28,13.25,13.25,264330.0
2016-09-12 13:30:00,13.25,13.25,13.21,13.23,411195.0,13.25,13.25,13.21,13.23,411195.0
2016-09-12 13:35:00,13.23,13.25,13.21,13.24,279105.0,13.23,13.25,13.21,13.24,279105.0
2016-09-12 13:40:00,13.25,13.25,13.19,13.21,530340.0,13.25,13.25,13.19,13.21,530340.0
2016-09-12 13:45:00,13.23,13.24,13.21,13.21,410415.0,13.23,13.24,13.21,13.21,410415.0
2016-09-12 13:50:00,13.22,13.22,13.2,13.21,272115.0,13.22,13.22,13.2,13.21,272115.0
2016-09-12 13:55:00,13.21,13.23,13.19,13.21,318585.0,13.21,13.23,13.19,13.21,318585.0
2016-09-12 14:00:00,13.21,13.24,13.2,13.24,367875.0,13.21,13.24,13.2,13.24,367875.0
2016-09-12 14:05:00,13.24,13.27,13.23,13.26,345345.0,13.24,13.27,13.23,13.26,345345.0
2016-09-12 14:10:00,13.25,13.27,13.24,13.25,202125.0,13.25,13.27,13.24,13.25,202125.0
2016-09-12 14:15:00,13.25,13.27,13.25,13.26,116475.0,13.25,13.27,13.25,13.26,116475.0
2016-09-12 14:20:00,13.25,13.27,13.24,13.27,302490.0,13.25,13.27,13.24,13.27,302490.0
2016-09-12 14:25:00,13.27,13.27,13.25,13.26,176715.0,13.27,13.27,13.25,13.26,176715.0
2016-09-12 14:30:00,13.26,13.29,13.26,13.28,315630.0,13.26,13.29,13.26,13.28,315630.0
2016-09-12 14:35:00,13.28,13.3,13.27,13.29,214875.0,13.28,13.3,13.27,13.29,214875.0
2016-09-12 14:40:00,13.3,13.3,13.27,13.27,261630.0,13.3,13.3,13.27,13.27,261630.0
2016-09-12 14:45:00,13.28,13.29,13.25,13.25,251955.0,13.28,13.29,13.25,13.25,251955.0
2016-09-12 14:50:00,13.26,13.27,13.25,13.25,196155.0,13.26,13.27,13.25,13.25,196155.0
2016-09-12 14:55:00,13.25,13.27,13.24,13.25,104025.0,13.25,13.27,13.24,13.25,104025.0
2016-09-12 15:00:00,13.25,13.27,13.24,13.24,186480.0,13.25,13.27,13.24,13.24,186480.0
2016-09-12 15:05:00,13.24,13.27,13.24,13.26,178845.0,13.24,13.27,13.24,13.26,178845.0
2016-09-12 15:10:00,13.26,13.26,13.24,13.25,146610.0,13.26,13.26,13.24,13.25,146610.0
2016-09-12 15:15:00,13.25,13.25,13.2,13.21,455790.0,13.25,13.25,13.2,13.21,455790.0
2016-09-12 15:20:00,13.21,13.23,13.2,13.22,401640.0,13.21,13.23,13.2,13.22,401640.0
2016-09-12 15:25:00,13.22,13.23,13.21,13.22,584025.0,13.22,13.23,13.21,13.22,584025.0
2016-09-12 15:30:00,13.22,13.22,13.2,13.2,443700.0,13.22,13.22,13.2,13.2,443700.0
2016-09-12 15:35:00,13.2,13.22,13.2,13.22,484905.0,13.2,13.22,13.2,13.22,484905.0
2016-09-12 15:40:00,13.22,13.24,13.22,13.24,830520.0,13.22,13.24,13.22,13.24,830520.0
2016-09-12 15:45:00,13.23,13.24,13.21,13.21,591450.0,13.23,13.24,13.21,13.21,591450.0
2016-09-12 15:50:00,13.21,13.22,13.2,13.21,1131510.0,13.21,13.22,13.2,13.21,1131510.0
2016-09-12 15:55:00,13.21,13.22,13.21,13.22,1926060.0,13.21,13.22,13.21,13.22,1926060.0
2016-09-13 09:30:00,13.21,13.23,13.1,13.1,1316070.0,13.21,13.23,13.1,13.1,1316070.0
2016-09-13 09:35:00,13.11,13.17,13.05,13.15,2320755.0,13.11,13.17,13.05,13.15,2320755.0
2016-09-13 09:40:00,13.16,13.17,13.11,13.13,634275.0,13.16,13.17,13.11,13.13,634275.0
2016-09-13 09:45:00,13.12,13.15,13.08,13.1,507390.0,13.12,13.15,13.08,13.1,507390.0
2016-09-13 09:50:00,13.1,13.1,13.05,13.09,1407030.0,13.1,13.1,13.05,13.09,1407030.0
2016-09-13 09:55:00,13.08,13.09,13.04,13.05,720705.0,13.08,13.09,13.04,13.05,720705.0
2016-09-13 10:00:00,13.04,13.07,13.03,13.04,702240.0,13.04,13.07,13.03,13.04,702240.0
2016-09-13 10:05:00,13.04,13.06,13.02,13.04,789675.0,13.04,13.06,13.02,13.04,789675.0
2016-09-13 10:10:00,13.05,13.05,13.0,13.01,750240.0,13.05,13.05,13.0,13.01,750240.0
2016-09-13 10:15:00,13.02,13.03,13.0,13.02,497835.0,13.02,13.03,13.0,13.02,497835.0
2016-09-13 10:20:00,13.01,13.02,12.99,12.99,797685.0,13.01,13.02,12.99,12.99,797685.0
2016-09-13 10:25:00,12.99,13.02,12.97,12.98,482190.0,12.99,13.02,12.97,12.98,482190.0
2016-09-13 10:30:00,12.98,13.03,12.98,13.02,428880.0,12.98,13.03,12.98,13.02,428880.0
2016-09-13 10:35:00,13.03,13.04,13.01,13.01,384795.0,13.03,13.04,13.01,13.01,384795.0
2016-09-13 10:40:00,13.02,13.03,12.99,13.0,338160.0,13.02,13.03,12.99,13.0,338160.0
2016-09-13 10:45:00,13.0,13.0,12.97,12.97,551505.0,13.0,13.0,12.97,12.97,551505.0
2016-09-13 10:50:00,12.97,12.99,12.96,12.97,587025.0,12.97,12.99,12.96,12.97,587025.0
2016-09-13 10:55:00,12.97,12.98,12.95,12.95,361620.0,12.97,12.98,12.95,12.95,361620.0
2016-09-13 11:00:00,12.95,12.96,12.93,12.94,1076040.0,12.95,12.96,12.93,12.94,1076040.0
2016-09-13 11:05:00,12.94,12.95,12.91,12.91,818280.0,12.94,12.95,12.91,12.91,818280.0
2016-09-13 11:10:00,12.92,12.93,12.9,12.91,395910.0,12.92,12.93,12.9,12.91,395910.0
2016-09-13 11:15:00,12.92,12.92,12.9,12.9,452580.0,12.92,12.92,12.9,12.9,452580.0
2016-09-13 11:20:00,12.9,12.93,12.9,12.93,522360.0,12.9,12.93,12.9,12.93,522360.0
2016-09-13 11:25:00,12.93,12.97,12.93,12.94,857055.0,12.93,12.97,12.93,12.94,857055.0
2016-09-13 11:30:00,12.94,12.95,12.92,12.93,811275.0,12.94,12.95,12.92,12.93,811275.0
2016-09-13 11:35:00,12.93,12.94,12.92,12.92,504765.0,12.93,12.94,12.92,12.92,504765.0
2016-09-13 11:40:00,12.92,12.96,12.92,12.95,367890.0,12.92,12.96,12.92,12.95,367890.0
2016-09-13 11:45:00,12.95,12.95,12.93,12.94,167595.0,12.95,12.95,12.93,12.94,167595.0
2016-09-13 11:50:00,12.94,12.99,12.94,12.99,475845.0,12.94,12.99,12.94,12.99,475845.0
2016-09-13 11:55:00,12.99,13.01,12.98,13.01,489060.0,12.99,13.01,12.98,13.01,489060.0
2016-09-13 12:00:00,13.01,13.05,13.0,13.01,779115.0,13.01,13.05,13.0,13.01,779115.0
2016-09-13 12:05:00,13.02,13.04,13.02,13.04,215565.0,13.02,13.04,13.02,13.04,215565.0
2016-09-13 12:10:00,13.05,13.06,13.01,13.03,899985.0,13.05,13.06,13.01,13.03,899985.0
2016-09-13 12:15:00,13.04,13.06,13.02,13.04,520065.0,13.04,13.06,13.02,13.04,520065.0
2016-09-13 12:20:00,13.03,13.04,13.0,13.0,532830.0,13.03,13.04,13.0,13.0,532830.0
2016-09-13 12:25:00,13.0,13.03,12.99,13.0,378900.0,13.0,13.03,12.99,13.0,378900.0
2016-09-13 12:30:00,13.0,13.01,12.99,13.01,391740.0,13.0,13.01,12.99,13.01,391740.0
2016-09-13 12:35:00,13.0,13.06,12.99,13.02,1040715.0,13.0,13.06,12.99,13.02,1040715.0
2016-09-13 12:40:00,13.02,13.03,12.99,13.03,434955.0,13.02,13.03,12.99,13.03,434955.0
2016-09-13 12:45:00,13.03,13.03,12.99,13.0,207840.0,13.03,13.03,12.99,13.0,207840.0
2016-09-13 12:50:00,13.0,13.01,12.98,12.99,730770.0,13.0,13.01,12.98,12.99,730770.0
2016-09-13 12:55:00,12.99,13.0,12.98,12.99,595680.0,12.99,13.0,12.98,12.99,595680.0
2016-09-13 13:00:00,12.99,13.0,12.97,12.97,552495.0,12.99,13.0,12.97,12.97,552495.0
2016-09-13 13:05:00,12.98,13.0,12.97,12.98,311235.0,12.98,13.0,12.97,12.98,311235.0
2016-09-13 13:10:00,12.99,13.0,12.97,12.99,406395.0,12.99,13.0,12.97,12.99,406395.0
2016-09-13 13:15:00,12.99,13.03,12.99,13.03,563715.0,12.99,13.03,12.99,13.03,563715.0
2016-09-13 13:20:00,13.02,13.04,13.0,13.02,194535.0,13.02,13.04,13.0,13.02,194535.0
2016-09-13 13:25:00,13.01,13.03,13.0,13.01,579840.0,13.01,13.03,13.0,13.01,579840.0
2016-09-13 13:30:00,13.02,13.06,13.01,13.01,640035.0,13.02,13.06,13.01,13.01,640035.0
2016-09-13 13:35:00,13.0,13.03,12.99,13.02,349935.0,13.0,13.03,12.99,13.02,349935.0
2016-09-13 13:40:00,13.03,13.03,13.0,13.0,141105.0,13.03,13.03,13.0,13.0,141105.0
2016-09-13 13:45:00,13.0,13.01,12.99,13.0,152025.0,13.0,13.01,12.99,13.0,152025.0
2016-09-13 13:50:00,13.0,13.01,12.98,12.98,141975.0,13.0,13.01,12.98,12.98,141975.0
2016-09-13 13:55:00,12.98,13.0,12.97,12.97,312585.0,12.98,13.0,12.97,12.97,312585.0
2016-09-13 14:00:00,12.97,12.99,12.96,12.97,283050.0,12.97,12.99,12.96,12.97,283050.0
2016-09-13 14:05:00,12.97,12.99,12.95,12.99,200895.0,12.97,12.99,12.95,12.99,200895.0
2016-09-13 14:10:00,12.98,12.99,12.97,12.98,201600.0,12.98,12.99,12.97,12.98,201600.0
2016-09-13 14:15:00,12.98,12.98,12.95,12.97,212250.0,12.98,12.98,12.95,12.97,212250.0
2016-09-13 14:20:00,12.97,12.99,12.96,12.98,164595.0,12.97,12.99,12.96,12.98,164595.0
2016-09-13 14:25:00,12.98,12.98,12.96,12.97,120000.0,12.98,12.98,12.96,12.97,120000.0
2016-09-13 14:30:00,12.97,12.97,12.95,12.95,275235.0,12.97,12.97,12.95,12.95,275235.0
2016-09-13 14:35:00,12.96,12.98,12.96,12.97,201840.0,12.96,12.98,12.96,12.97,201840.0
2016-09-13 14:40:00,12.97,12.98,12.96,12.98,440190.0,12.97,12.98,12.96,12.98,440190.0
2016-09-13 14:45:00,12.97,13.0,12.97,12.98,3306045.0,12.97,13.0,12.97,12.98,3306045.0
2016-09-13 14:50:00,12.97,12.98,12.95,12.95,191250.0,12.97,12.98,12.95,12.95,191250.0
2016-09-13 14:55:00,12.96,12.97,12.95,12.96,164055.0,12.96,12.97,12.95,12.96,164055.0
2016-09-13 15:00:00,12.95,12.97,12.95,12.96,368850.0,12.95,12.97,12.95,12.96,368850.0
2016-09-13 15:05:00,12.96,12.96,12.95,12.96,104310.0,12.96,12.96,12.95,12.96,104310.0
2016-09-13 15:10:00,12.96,12.96,12.94,12.94,373140.0,12.96,12.96,12.94,12.94,373140.0
2016-09-13 15:15:00,12.94,12.97,12.94,12.95,462390.0,12.94,12.97,12.94,12.95,462390.0
2016-09-13 15:20:00,12.96,13.01,12.96,12.98,414900.0,12.96,13.01,12.96,12.98,414900.0
2016-09-13 15:25:00,12.99,13.07,12.98,13.06,711675.0,12.99,13.07,12.98,13.06,711675.0
2016-09-13 15:30:00,13.06,13.07,13.04,13.06,400740.0,13.06,13.07,13.04,13.06,400740.0
2016-09-13 15:35:00,13.06,13.07,13.05,13.07,447345.0,13.06,13.07,13.05,13.07,447345.0
2016-09-13 15:40:00,13.07,13.08,13.03,13.05,488115.0,13.07,13.08,13.03,13.05,488115.0
2016-09-13 15:45:00,13.05,13.06,13.04,13.06,485880.0,13.05,13.06,13.04,13.06,485880.0
2016-09-13 15:50:00,13.05,13.09,13.05,13.09,765240.0,13.05,13.09,13.05,13.09,765240.0
2016-09-13 15:55:00,13.09,13.09,13.05,13.07,1165350.0,13.09,13.09,13.05,13.07,1165350.0
2016-09-14 09:30:00,13.07,13.17,13.03,13.16,1213290.0,13.07,13.17,13.03,13.16,1213290.0
2016-09-14 09:35:00,13.16,13.16,13.08,13.13,519270.0,13.16,13.16,13.08,13.13,519270.0
2016-09-14 09:40:00,13.12,13.12,13.07,13.09,483960.0,13.12,13.12,13.07,13.09,483960.0
2016-09-14 09:45:00,13.08,13.08,13.04,13.05,481710.0,13.08,13.08,13.04,13.05,481710.0
2016-09-14 09:50:00,13.05,13.05,12.99,13.02,1081620.0,13.05,13.05,12.99,13.02,1081620.0
2016-09-14 09:55:00,13.02,13.1,13.01,13.07,414720.0,13.02,13.1,13.01,13.07,414720.0
2016-09-14 10:00:00,13.05,13.12,13.04,13.1,343845.0,13.05,13.12,13.04,13.1,343845.0
2016-09-14 10:05:00,13.1,13.12,13.07,13.11,591630.0,13.1,13.12,13.07,13.11,591630.0
2016-09-14 10:10:00,13.11,13.13,13.11,13.13,289035.0,13.11,13.13,13.11,13.13,289035.0
2016-09-14 10:15:00,13.12,13.12,13.08,13.09,299940.0,13.12,13.12,13.08,13.09,299940.0
2016-09-14 10:20:00,13.08,13.11,13.07,13.09,356775.0,13.08,13.11,13.07,13.09,356775.0
2016-09-14 10:25:00,13.09,13.11,13.08,13.09,348495.0,13.09,13.11,13.08,13.09,348495.0
2016-09-14 10:30:00,13.1,13.12,13.08,13.1,326160.0,13.1,13.12,13.08,13.1,326160.0
2016-09-14 10:35:00,13.1,13.1,13.06,13.07,361920.0,13.1,13.1,13.06,13.07,361920.0
2016-09-14 10:40:00,13.06,13.06,13.02,13.03,336825.0,13.06,13.06,13.02,13.03,336825.0
2016-09-14 10:45:00,13.03,13.05,13.02,13.03,351255.0,13.03,13.05,13.02,13.03,351255.0
2016-09-14 10:50:00,13.03,13.04,13.01,13.02,232755.0,13.03,13.04,13.01,13.02,232755.0
2016-09-14 10:55:00,13.02,13.03,13.01,13.02,228285.0,13.02,13.03,13.01,13.02,228285.0
2016-09-14 11:00:00,13.03,13.07,13.03,13.05,285930.0,13.03,13.07,13.03,13.05,285930.0
2016-09-14 11:05:00,13.05,13.08,13.04,13.06,258510.0,13.05,13.08,13.04,13.06,258510.0
2016-09-14 11:10:00,13.06,13.08,13.04,13.08,237930.0,13.06,13.08,13.04,13.08,237930.0
2016-09-14 11:15:00,13.07,13.08,13.07,13.07,264765.0,13.07,13.08,13.07,13.07,264765.0
2016-09-14 11:20:00,13.07,13.09,13.06,13.06,377430.0,13.07,13.09,13.06,13.06,377430.0
2016-09-14 11:25:00,13.07,13.08,13.06,13.06,226050.0,13.07,13.08,13.06,13.06,226050.0
2016-09-14 11:30:00,13.06,13.06,13.02,13.02,285885.0,13.06,13.06,13.02,13.02,285885.0
2016-09-14 11:35:00,13.03,13.06,13.02,13.05,129015.0,13.03,13.06,13.02,13.05,129015.0
2016-09-14 11:40:00,13.06,13.07,13.06,13.07,102825.0,13.06,13.07,13.06,13.07,102825.0
2016-09-14 11:45:00,13.07,13.08,13.06,13.07,235125.0,13.07,13.08,13.06,13.07,235125.0
2016-09-14 11:50:00,13.07,13.08,13.05,13.05,242040.0,13.07,13.08,13.05,13.05,242040.0
2016-09-14 11:55:00,13.06,13.07,13.05,13.07,194415.0,13.06,13.07,13.05,13.07,194415.0
2016-09-14 12:00:00,13.07,13.1,13.06,13.1,390375.0,13.07,13.1,13.06,13.1,390375.0
2016-09-14 12:05:00,13.1,13.11,13.08,13.1,327975.0,13.1,13.11,13.08,13.1,327975.0
2016-09-14 12:10:00,13.11,13.15,13.1,13.14,738450.0,13.11,13.15,13.1,13.14,738450.0
2016-09-14 12:15:00,13.14,13.17,13.13,13.14,643335.0,13.14,13.17,13.13,13.14,643335.0
2016-09-14 12:20:00,13.14,13.16,13.12,13.14,372840.0,13.14,13.16,13.12,13.14,372840.0
2016-09-14 12:25:00,13.13,13.14,13.12,13.12,308220.0,13.13,13.14,13.12,13.12,308220.0
2016-09-14 12:30:00,13.12,13.13,13.1,13.13,246240.0,13.12,13.13,13.1,13.13,246240.0
2016-09-14 12:35:00,13.13,13.13,13.1,13.1,274860.0,13.13,13.13,13.1,13.1,274860.0
2016-09-14 12:40:00,13.1,13.1,13.07,13.09,266250.0,13.1,13.1,13.07,13.09,266250.0
2016-09-14 12:45:00,13.09,13.11,13.09,13.1,127995.0,13.09,13.11,13.09,13.1,127995.0
2016-09-14 12:50:00,13.1,13.11,13.09,13.1,70110.0,13.1,13.11,13.09,13.1,70110.0
2016-09-14 12:55:00,13.1,13.11,13.09,13.11,84165.0,13.1,13.11,13.09,13.11,84165.0
2016-09-14 13:00:00,13.1,13.11,13.09,13.11,170565.0,13.1,13.11,13.09,13.11,170565.0
2016-09-14 13:05:00,13.1,13.12,13.1,13.12,103995.0,13.1,13.12,13.1,13.12,103995.0
2016-09-14 13:10:00,13.11,13.12,13.1,13.12,131655.0,13.11,13.12,13.1,13.12,131655.0
2016-09-14 13:15:00,13.12,13.13,13.11,13.12,121455.0,13.12,13.13,13.11,13.12,121455.0
2016-09-14 13:20:00,13.12,13.14,13.12,13.14,232050.0,13.12,13.14,13.12,13.14,232050.0
2016-09-14 13:25:00,13.14,13.16,13.14,13.15,331740.0,13.14,13.16,13.14,13.15,331740.0
2016-09-14 13:30:00,13.15,13.18,13.15,13.17,340215.0,13.15,13.18,13.15,13.17,340215.0
2016-09-14 13:35:00,13.18,13.18,13.15,13.17,188010.0,13.18,13.18,13.15,13.17,188010.0
2016-09-14 13:40:00,13.16,13.17,13.15,13.16,117675.0,13.16,13.17,13.15,13.16,117675.0
2016-09-14 13:45:00,13.16,13.16,13.15,13.15,99780.0,13.16,13.16,13.15,13.15,99780.0
2016-09-14 13:50:00,13.15,13.15,13.14,13.15,112050.0,13.15,13.15,13.14,13.15,112050.0
2016-09-14 13:55:00,13.15,13.15,13.14,13.14,43515.0,13.15,13.15,13.14,13.14,43515.0
2016-09-14 14:00:00,13.15,13.15,13.13,13.13,110295.0,13.15,13.15,13.13,13.13,110295.0
2016-09-14 14:05:00,13.13,13.14,13.11,13.11,142290.0,13.13,13.14,13.11,13.11,142290.0
2016-09-14 14:10:00,13.11,13.11,13.09,13.1,110490.0,13.11,13.11,13.09,13.1,110490.0
2016-09-14 14:15:00,13.1,13.13,13.1,13.13,148590.0,13.1,13.13,13.1,13.13,148590.0
2016-09-14 14:20:00,13.12,13.15,13.11,13.14,103125.0,13.12,13.15,13.11,13.14,103125.0
2016-09-14 14:25:00,13.14,13.14,13.12,13.13,171315.0,13.14,13.14,13.12,13.13,171315.0
2016-09-14 14:30:00,13.13,13.14,13.12,13.12,108180.0,13.13,13.14,13.12,13.12,108180.0
2016-09-14 14:35:00,13.12,13.13,13.12,13.13,74325.0,13.12,13.13,13.12,13.13,74325.0
2016-09-14 14:40:00,13.12,13.15,13.12,13.15,111540.0,13.12,13.15,13.12,13.15,111540.0
2016-09-14 14:45:00,13.15,13.16,13.14,13.16,149775.0,13.15,13.16,13.14,13.16,149775.0
2016-09-14 14:50:00,13.16,13.18,13.16,13.16,277800.0,13.16,13.18,13.16,13.16,277800.0
2016-09-14 14:55:00,13.16,13.2,13.15,13.19,252615.0,13.16,13.2,13.15,13.19,252615.0
2016-09-14 15:00:00,13.19,13.19,13.16,13.18,185760.0,13.19,13.19,13.16,13.18,185760.0
2016-09-14 15:05:00,13.18,13.18,13.15,13.16,117270.0,13.18,13.18,13.15,13.16,117270.0
2016-09-14 15:10:00,13.15,13.16,13.15,13.16,268950.0,13.15,13.16,13.15,13.16,268950.0
2016-09-14 15:15:00,13.16,13.16,13.12,13.13,282135.0,13.16,13.16,13.12,13.13,282135.0
2016-09-14 15:20:00,13.13,13.14,13.1,13.11,310800.0,13.13,13.14,13.1,13.11,310800.0
2016-09-14 15:25:00,13.11,13.12,13.09,13.1,229305.0,13.11,13.12,13.09,13.1,229305.0
2016-09-14 15:30:00,13.1,13.12,13.1,13.1,343695.0,13.1,13.12,13.1,13.1,343695.0
2016-09-14 15:35:00,13.1,13.11,13.08,13.09,480135.0,13.1,13.11,13.08,13.09,480135.0
2016-09-14 15:40:00,13.09,13.12,13.08,13.11,460710.0,13.09,13.12,13.08,13.11,460710.0
2016-09-14 15:45:00,13.11,13.11,13.08,13.09,471060.0,13.11,13.11,13.08,13.09,471060.0
2016-09-14 15:50:00,13.09,13.11,13.08,13.1,662280.0,13.09,13.11,13.08,13.1,662280.0
2016-09-14 15:55:00,13.1,13.1,13.08,13.1,976560.0,13.1,13.1,13.08,13.1,976560.0
2016-09-15 09:30:00,13.1,13.15,13.09,13.13,961845.0,13.1,13.15,13.09,13.13,961845.0
2016-09-15 09:35:00,13.12,13.14,13.1,13.12,447225.0,13.12,13.14,13.1,13.12,447225.0
2016-09-15 09:40:00,13.13,13.17,13.1,13.17,449820.0,13.13,13.17,13.1,13.17,449820.0
2016-09-15 09:45:00,13.17,13.17,13.13,13.14,717705.0,13.17,13.17,13.13,13.14,717705.0
2016-09-15 09:50:00,13.14,13.16,13.13,13.14,234345.0,13.14,13.16,13.13,13.14,234345.0
2016-09-15 09:55:00,13.15,13.16,13.11,13.12,270255.0,13.15,13.16,13.11,13.12,270255.0
2016-09-15 10:00:00,13.12,13.17,13.1,13.16,462975.0,13.12,13.17,13.1,13.16,462975.0
2016-09-15 10:05:00,13.17,13.19,13.15,13.16,413730.0,13.17,13.19,13.15,13.16,413730.0
2016-09-15 10:10:00,13.17,13.17,13.14,13.14,293205.0,13.17,13.17,13.14,13.14,293205.0
2016-09-15 10:15:00,13.16,13.18,13.15,13.16,316695.0,13.16,13.18,13.15,13.16,316695.0
2016-09-15 10:20:00,13.17,13.19,13.17,13.17,158745.0,13.17,13.19,13.17,13.17,158745.0
2016-09-15 10:25:00,13.17,13.19,13.17,13.19,322605.0,13.17,13.19,13.17,13.19,322605.0
2016-09-15 10:30:00,13.19,13.2,13.18,13.19,352485.0,13.19,13.2,13.18,13.19,352485.0
2016-09-15 10:35:00,13.2,13.23,13.19,13.22,383760.0,13.2,13.23,13.19,13.22,383760.0
2016-09-15 10:40:00,13.23,13.23,13.19,13.22,324435.0,13.23,13.23,13.19,13.22,324435.0
2016-09-15 10:45:00,13.22,13.25,13.21,13.25,512160.0,13.22,13.25,13.21,13.25,512160.0
2016-09-15 10:50:00,13.25,13.26,13.24,13.25,325860.0,13.25,13.26,13.24,13.25,325860.0
2016-09-15 10:55:00,13.25,13.26,13.23,13.26,397230.0,13.25,13.26,13.23,13.26,397230.0
2016-09-15 11:00:00,13.25,13.27,13.23,13.24,420720.0,13.25,13.27,13.23,13.24,420720.0
2016-09-15 11:05:00,13.24,13.27,13.23,13.26,386595.0,13.24,13.27,13.23,13.26,386595.0
2016-09-15 11:10:00,13.26,13.28,13.25,13.27,158520.0,13.26,13.28,13.25,13.27,158520.0
2016-09-15 11:15:00,13.27,13.3,13.27,13.29,390660.0,13.27,13.3,13.27,13.29,390660.0
2016-09-15 11:20:00,13.29,13.31,13.29,13.31,469470.0,13.29,13.31,13.29,13.31,469470.0
2016-09-15 11:25:00,13.3,13.31,13.29,13.3,310635.0,13.3,13.31,13.29,13.3,310635.0
2016-09-15 11:30:00,13.31,13.33,13.31,13.32,560280.0,13.31,13.33,13.31,13.32,560280.0
2016-09-15 11:35:00,13.32,13.35,13.32,13.33,857730.0,13.32,13.35,13.32,13.33,857730.0
2016-09-15 11:40:00,13.34,13.37,13.33,13.37,715920.0,13.34,13.37,13.33,13.37,715920.0
2016-09-15 11:45:00,13.37,13.38,13.36,13.37,520920.0,13.37,13.38,13.36,13.37,520920.0
2016-09-15 11:50:00,13.37,13.4,13.37,13.39,719025.0,13.37,13.4,13.37,13.39,719025.0
2016-09-15 11:55:00,13.39,13.41,13.36,13.37,822915.0,13.39,13.41,13.36,13.37,822915.0
2016-09-15 12:00:00,13.37,13.37,13.33,13.36,594930.0,13.37,13.37,13.33,13.36,594930.0
2016-09-15 12:05:00,13.36,13.43,13.36,13.42,842370.0,13.36,13.43,13.36,13.42,842370.0
2016-09-15 12:10:00,13.42,13.43,13.41,13.42,259290.0,13.42,13.43,13.41,13.42,259290.0
2016-09-15 12:15:00,13.42,13.42,13.39,13.39,320385.0,13.42,13.42,13.39,13.39,320385.0
2016-09-15 12:20:00,13.4,13.4,13.37,13.39,409335.0,13.4,13.4,13.37,13.39,409335.0
2016-09-15 12:25:00,13.38,13.39,13.34,13.35,271725.0,13.38,13.39,13.34,13.35,271725.0
2016-09-15 12:30:00,13.35,13.38,13.35,13.38,279495.0,13.35,13.38,13.35,13.38,279495.0
2016-09-15 12:35:00,13.37,13.38,13.35,13.36,266070.0,13.37,13.38,13.35,13.36,266070.0
2016-09-15 12:40:00,13.36,13.36,13.32,13.33,416175.0,13.36,13.36,13.32,13.33,416175.0
2016-09-15 12:45:00,13.33,13.35,13.33,13.34,282795.0,13.33,13.35,13.33,13.34,282795.0
2016-09-15 12:50:00,13.33,13.34,13.32,13.32,211860.0,13.33,13.34,13.32,13.32,211860.0
2016-09-15 12:55:00,13.32,13.37,13.32,13.36,323070.0,13.32,13.37,13.32,13.36,323070.0
2016-09-15 13:00:00,13.37,13.45,13.37,13.45,1084515.0,13.37,13.45,13.37,13.45,1084515.0
2016-09-15 13:05:00,13.44,13.45,13.4,13.42,591255.0,13.44,13.45,13.4,13.42,591255.0
2016-09-15 13:10:00,13.42,13.44,13.42,13.43,325500.0,13.42,13.44,13.42,13.43,325500.0
2016-09-15 13:15:00,13.43,13.44,13.41,13.43,387525.0,13.43,13.44,13.41,13.43,387525.0
2016-09-15 13:20:00,13.43,13.44,13.42,13.43,484785.0,13.43,13.44,13.42,13.43,484785.0
2016-09-15 13:25:00,13.43,13.44,13.41,13.42,296535.0,13.43,13.44,13.41,13.42,296535.0
2016-09-15 13:30:00,13.42,13.43,13.42,13.42,125505.0,13.42,13.43,13.42,13.42,125505.0
2016-09-15 13:35:00,13.42,13.42,13.39,13.41,484305.0,13.42,13.42,13.39,13.41,484305.0
2016-09-15 13:40:00,13.41,13.43,13.4,13.42,213615.0,13.41,13.43,13.4,13.42,213615.0
2016-09-15 13:45:00,13.42,13.42,13.4,13.41,160605.0,13.42,13.42,13.4,13.41,160605.0
2016-09-15 13:50:00,13.41,13.41,13.4,13.41,240105.0,13.41,13.41,13.4,13.41,240105.0
2016-09-15 13:55:00,13.41,13.41,13.4,13.41,76365.0,13.41,13.41,13.4,13.41,76365.0
2016-09-15 14:00:00,13.41,13.42,13.41,13.42,199170.0,13.41,13.42,13.41,13.42,199170.0
2016-09-15 14:05:00,13.42,13.44,13.42,13.44,232395.0,13.42,13.44,13.42,13.44,232395.0
2016-09-15 14:10:00,13.43,13.43,13.41,13.43,108120.0,13.43,13.43,13.41,13.43,108120.0
2016-09-15 14:15:00,13.43,13.46,13.43,13.46,450375.0,13.43,13.46,13.43,13.46,450375.0
2016-09-15 14:20:00,13.45,13.49,13.45,13.49,1242675.0,13.45,13.49,13.45,13.49,1242675.0
2016-09-15 14:25:00,13.49,13.5,13.48,13.48,647190.0,13.49,13.5,13.48,13.48,647190.0
2016-09-15 14:30:00,13.48,13.48,13.46,13.46,228450.0,13.48,13.48,13.46,13.46,228450.0
2016-09-15 14:35:00,13.46,13.46,13.45,13.46,129780.0,13.46,13.46,13.45,13.46,129780.0
2016-09-15 14:40:00,13.46,13.46,13.43,13.43,251115.0,13.46,13.46,13.43,13.43,251115.0
2016-09-15 14:45:00,13.43,13.43,13.42,13.42,252030.0,13.43,13.43,13.42,13.42,252030.0
2016-09-15 14:50:00,13.43,13.43,13.41,13.43,196185.0,13.43,13.43,13.41,13.43,196185.0
2016-09-15 14:55:00,13.43,13.45,13.42,13.42,255690.0,13.43,13.45,13.42,13.42,255690.0
2016-09-15 15:00:00,13.42,13.44,13.42,13.43,173895.0,13.42,13.44,13.42,13.43,173895.0
2016-09-15 15:05:00,13.43,13.44,13.4,13.4,280755.0,13.43,13.44,13.4,13.4,280755.0
2016-09-15 15:10:00,13.4,13.4,13.36,13.39,645105.0,13.4,13.4,13.36,13.39,645105.0
2016-09-15 15:15:00,13.39,13.39,13.37,13.38,290235.0,13.39,13.39,13.37,13.38,290235.0
2016-09-15 15:20:00,13.37,13.38,13.35,13.35,400335.0,13.37,13.38,13.35,13.35,400335.0
2016-09-15 15:25:00,13.35,13.37,13.35,13.36,278385.0,13.35,13.37,13.35,13.36,278385.0
2016-09-15 15:30:00,13.36,13.37,13.35,13.36,303615.0,13.36,13.37,13.35,13.36,303615.0
2016-09-15 15:35:00,13.36,13.37,13.35,13.37,440010.0,13.36,13.37,13.35,13.37,440010.0
2016-09-15 15:40:00,13.37,13.37,13.35,13.36,408735.0,13.37,13.37,13.35,13.36,408735.0
2016-09-15 15:45:00,13.37,13.37,13.34,13.35,650025.0,13.37,13.37,13.34,13.35,650025.0
2016-09-15 15:50:00,13.35,13.37,13.34,13.35,799800.0,13.35,13.37,13.34,13.35,799800.0
2016-09-15 15:55:00,13.36,13.36,13.34,13.35,1295595.0,13.36,13.36,13.34,13.35,1295595.0
2016-09-16 09:30:00,13.34,13.37,13.27,13.3,2512125.0,13.34,13.37,13.27,13.3,2512125.0
2016-09-16 09:35:00,13.31,13.35,13.28,13.3,593790.0,13.31,13.35,13.28,13.3,593790.0
2016-09-16 09:40:00,13.3,13.3,13.27,13.29,463830.0,13.3,13.3,13.27,13.29,463830.0
2016-09-16 09:45:00,13.3,13.31,13.27,13.29,388770.0,13.3,13.31,13.27,13.29,388770.0
2016-09-16 09:50:00,13.29,13.31,13.27,13.3,450135.0,13.29,13.31,13.27,13.3,450135.0
2016-09-16 09:55:00,13.29,13.34,13.29,13.33,381870.0,13.29,13.34,13.29,13.33,381870.0
2016-09-16 10:00:00,13.34,13.34,13.31,13.31,293685.0,13.34,13.34,13.31,13.31,293685.0
2016-09-16 10:05:00,13.31,13.31,13.29,13.31,236175.0,13.31,13.31,13.29,13.31,236175.0
2016-09-16 10:10:00,13.31,13.33,13.31,13.33,160455.0,13.31,13.33,13.31,13.33,160455.0
2016-09-16 10:15:00,13.33,13.4,13.33,13.36,453105.0,13.33,13.4,13.33,13.36,453105.0
2016-09-16 10:20:00,13.36,13.37,13.32,13.32,175935.0,13.36,13.37,13.32,13.32,175935.0
2016-09-16 10:25:00,13.32,13.35,13.3,13.35,323610.0,13.32,13.35,13.3,13.35,323610.0
2016-09-16 10:30:00,13.36,13.37,13.34,13.35,161385.0,13.36,13.37,13.34,13.35,161385.0
2016-09-16 10:35:00,13.36,13.4,13.34,13.39,192825.0,13.36,13.4,13.34,13.39,192825.0
2016-09-16 10:40:00,13.39,13.42,13.38,13.41,354495.0,13.39,13.42,13.38,13.41,354495.0
2016-09-16 10:45:00,13.41,13.44,13.41,13.43,570660.0,13.41,13.44,13.41,13.43,570660.0
2016-09-16 10:50:00,13.43,13.43,13.41,13.42,217020.0,13.43,13.43,13.41,13.42,217020.0
2016-09-16 10:55:00,13.42,13.43,13.4,13.4,229770.0,13.42,13.43,13.4,13.4,229770.0
2016-09-16 11:00:00,13.4,13.42,13.4,13.4,159150.0,13.4,13.42,13.4,13.4,159150.0
2016-09-16 11:05:00,13.4,13.42,13.39,13.41,332220.0,13.4,13.42,13.39,13.41,332220.0
2016-09-16 11:10:00,13.41,13.48,13.41,13.47,586575.0,13.41,13.48,13.41,13.47,586575.0
2016-09-16 11:15:00,13.47,13.52,13.46,13.52,875790.0,13.47,13.52,13.46,13.52,875790.0
2016-09-16 11:20:00,13.52,13.59,13.52,13.57,1532820.0,13.52,13.59,13.52,13.57,1532820.0
2016-09-16 11:25:00,13.58,13.58,13.51,13.53,517170.0,13.58,13.58,13.51,13.53,517170.0
2016-09-16 11:30:00,13.52,13.54,13.51,13.53,413040.0,13.52,13.54,13.51,13.53,413040.0
2016-09-16 11:35:00,13.53,13.57,13.53,13.56,372690.0,13.53,13.57,13.53,13.56,372690.0
2016-09-16 11:40:00,13.56,13.57,13.55,13.56,230205.0,13.56,13.57,13.55,13.56,230205.0
2016-09-16 11:45:00,13.56,13.56,13.54,13.54,169155.0,13.56,13.56,13.54,13.54,169155.0
2016-09-16 11:50:00,13.54,13.54,13.53,13.53,201315.0,13.54,13.54,13.53,13.53,201315.0
2016-09-16 11:55:00,13.52,13.56,13.52,13.55,231600.0,13.52,13.56,13.52,13.55,231600.0
2016-09-16 12:00:00,13.55,13.56,13.54,13.54,368220.0,13.55,13.56,13.54,13.54,368220.0
2016-09-16 12:05:00,13.54,13.54,13.53,13.54,125160.0,13.54,13.54,13.53,13.54,125160.0
2016-09-16 12:10:00,13.54,13.55,13.53,13.53,155235.0,13.54,13.55,13.53,13.53,155235.0
2016-09-16 12:15:00,13.53,13.54,13.52,13.54,114135.0,13.53,13.54,13.52,13.54,114135.0
2016-09-16 12:20:00,13.55,13.59,13.55,13.59,434130.0,13.55,13.59,13.55,13.59,434130.0
2016-09-16 12:25:00,13.59,13.6,13.56,13.57,483195.0,13.59,13.6,13.56,13.57,483195.0
2016-09-16 12:30:00,13.57,13.58,13.56,13.58,144405.0,13.57,13.58,13.56,13.58,144405.0
2016-09-16 12:35:00,13.58,13.58,13.56,13.57,159000.0,13.58,13.58,13.56,13.57,159000.0
2016-09-16 12:40:00,13.57,13.57,13.54,13.57,177165.0,13.57,13.57,13.54,13.57,177165.0
2016-09-16 12:45:00,13.57,13.59,13.56,13.57,164970.0,13.57,13.59,13.56,13.57,164970.0
2016-09-16 12:50:00,13.58,13.58,13.57,13.58,101790.0,13.58,13.58,13.57,13.58,101790.0
2016-09-16 12:55:00,13.58,13.59,13.57,13.58,148380.0,13.58,13.59,13.57,13.58,148380.0
2016-09-16 13:00:00,13.58,13.59,13.57,13.58,150675.0,13.58,13.59,13.57,13.58,150675.0
2016-09-16 13:05:00,13.57,13.57,13.54,13.56,250230.0,13.57,13.57,13.54,13.56,250230.0
2016-09-16 13:10:00,13.56,13.56,13.53,13.54,136065.0,13.56,13.56,13.53,13.54,136065.0
2016-09-16 13:15:00,13.55,13.55,13.54,13.54,91455.0,13.55,13.55,13.54,13.54,91455.0
2016-09-16 13:20:00,13.54,13.55,13.53,13.55,174165.0,13.54,13.55,13.53,13.55,174165.0
2016-09-16 13:25:00,13.55,13.55,13.53,13.54,129345.0,13.55,13.55,13.53,13.54,129345.0
2016-09-16 13:30:00,13.54,13.54,13.54,13.54,84000.0,13.54,13.54,13.54,13.54,84000.0
2016-09-16 13:35:00,13.54,13.55,13.53,13.53,160245.0,13.54,13.55,13.53,13.53,160245.0
2016-09-16 13:40:00,13.53,13.54,13.5,13.5,238875.0,13.53,13.54,13.5,13.5,238875.0
2016-09-16 13:45:00,13.5,13.53,13.49,13.52,116610.0,13.5,13.53,13.49,13.52,116610.0
2016-09-16 13:50:00,13.52,13.53,13.52,13.53,67890.0,13.52,13.53,13.52,13.53,67890.0
2016-09-16 13:55:00,13.53,13.54,13.51,13.54,283410.0,13.53,13.54,13.51,13.54,283410.0
2016-09-16 14:00:00,13.54,13.56,13.53,13.55,183495.0,13.54,13.56,13.53,13.55,183495.0
2016-09-16 14:05:00,13.55,13.56,13.55,13.56,249960.0,13.55,13.56,13.55,13.56,249960.0
2016-09-16 14:10:00,13.56,13.57,13.55,13.56,225270.0,13.56,13.57,13.55,13.56,225270.0
2016-09-16 14:15:00,13.56,13.58,13.56,13.57,138735.0,13.56,13.58,13.56,13.57,138735.0
2016-09-16 14:20:00,13.57,13.58,13.57,13.57,299670.0,13.57,13.58,13.57,13.57,299670.0
2016-09-16 14:25:00,13.57,13.59,13.56,13.58,316110.0,13.57,13.59,13.56,13.58,316110.0
2016-09-16 14:30:00,13.59,13.59,13.58,13.59,292800.0,13.59,13.59,13.58,13.59,292800.0
2016-09-16 14:35:00,13.59,13.59,13.58,13.58,204960.0,13.59,13.59,13.58,13.58,204960.0
2016-09-16 14:40:00,13.58,13.6,13.58,13.59,279885.0,13.58,13.6,13.58,13.59,279885.0
2016-09-16 14:45:00,13.59,13.63,13.59,13.62,637680.0,13.59,13.63,13.59,13.62,637680.0
2016-09-16 14:50:00,13.62,13.63,13.61,13.61,420300.0,13.62,13.63,13.61,13.61,420300.0
2016-09-16 14:55:00,13.61,13.62,13.61,13.62,495825.0,13.61,13.62,13.61,13.62,495825.0
2016-09-16 15:00:00,13.62,13.63,13.62,13.63,650100.0,13.62,13.63,13.62,13.63,650100.0
2016-09-16 15:05:00,13.63,13.67,13.63,13.66,1010340.0,13.63,13.67,13.63,13.66,1010340.0
2016-09-16 15:10:00,13.66,13.68,13.66,13.68,1339950.0,13.66,13.68,13.66,13.68,1339950.0
2016-09-16 15:15:00,13.68,13.68,13.65,13.67,733155.0,13.68,13.68,13.65,13.67,733155.0
2016-09-16 15:20:00,13.67,13.67,13.66,13.67,389025.0,13.67,13.67,13.66,13.67,389025.0
2016-09-16 15:25:00,13.67,13.68,13.66,13.68,490845.0,13.67,13.68,13.66,13.68,490845.0
2016-09-16 15:30:00,13.68,13.69,13.68,13.69,490350.0,13.68,13.69,13.68,13.69,490350.0
2016-09-16 15:35:00,13.69,13.7,13.68,13.68,495960.0,13.69,13.7,13.68,13.68,495960.0
2016-09-16 15:40:00,13.68,13.69,13.67,13.68,435585.0,13.68,13.69,13.67,13.68,435585.0
2016-09-16 15:45:00,13.68,13.69,13.67,13.69,585660.0,13.68,13.69,13.67,13.69,585660.0
2016-09-16 15:50:00,13.69,13.71,13.68,13.68,1237920.0,13.69,13.71,13.68,13.68,1237920.0
2016-09-16 15:55:00,13.68,13.69,13.67,13.69,2569575.0,13.68,13.69,13.67,13.69,2569575.0
2016-09-19 09:30:00,13.8,13.81,13.7,13.7,1593315.0,13.8,13.81,13.7,13.7,1593315.0
2016-09-19 09:35:00,13.72,13.72,13.67,13.7,904455.0,13.72,13.72,13.67,13.7,904455.0
2016-09-19 09:40:00,13.7,13.79,13.7,13.76,762165.0,13.7,13.79,13.7,13.76,762165.0
2016-09-19 09:45:00,13.77,13.83,13.76,13.83,949200.0,13.77,13.83,13.76,13.83,949200.0
2016-09-19 09:50:00,13.83,13.92,13.83,13.92,1299690.0,13.83,13.92,13.83,13.92,1299690.0
2016-09-19 09:55:00,13.92,13.96,13.9,13.95,1225680.0,13.92,13.96,13.9,13.95,1225680.0
2016-09-19 10:00:00,13.95,13.95,13.89,13.9,756825.0,13.95,13.95,13.89,13.9,756825.0
2016-09-19 10:05:00,13.88,13.91,13.88,13.91,512835.0,13.88,13.91,13.88,13.91,512835.0
2016-09-19 10:10:00,13.91,13.92,13.84,13.84,645270.0,13.91,13.92,13.84,13.84,645270.0
2016-09-19 10:15:00,13.84,13.85,13.83,13.84,374700.0,13.84,13.85,13.83,13.84,374700.0
2016-09-19 10:20:00,13.84,13.84,13.79,13.8,528255.0,13.84,13.84,13.79,13.8,528255.0
2016-09-19 10:25:00,13.8,13.86,13.8,13.86,582990.0,13.8,13.86,13.8,13.86,582990.0
2016-09-19 10:30:00,13.86,13.89,13.84,13.88,545655.0,13.86,13.89,13.84,13.88,545655.0
2016-09-19 10:35:00,13.88,13.89,13.84,13.85,520980.0,13.88,13.89,13.84,13.85,520980.0
2016-09-19 10:40:00,13.85,13.85,13.82,13.84,187980.0,13.85,13.85,13.82,13.84,187980.0
2016-09-19 10:45:00,13.84,13.84,13.8,13.83,356265.0,13.84,13.84,13.8,13.83,356265.0
2016-09-19 10:50:00,13.81,13.83,13.81,13.82,153495.0,13.81,13.83,13.81,13.82,153495.0
2016-09-19 10:55:00,13.81,13.83,13.81,13.83,130080.0,13.81,13.83,13.81,13.83,130080.0
2016-09-19 11:00:00,13.83,13.84,13.81,13.82,240090.0,13.83,13.84,13.81,13.82,240090.0
2016-09-19 11:05:00,13.82,13.84,13.82,13.84,185475.0,13.82,13.84,13.82,13.84,185475.0
2016-09-19 11:10:00,13.84,13.85,13.82,13.82,182850.0,13.84,13.85,13.82,13.82,182850.0
2016-09-19 11:15:00,13.82,13.86,13.82,13.86,171360.0,13.82,13.86,13.82,13.86,171360.0
2016-09-19 11:20:00,13.86,13.87,13.83,13.85,163725.0,13.86,13.87,13.83,13.85,163725.0
2016-09-19 11:25:00,13.84,13.85,13.84,13.85,199110.0,13.84,13.85,13.84,13.85,199110.0
2016-09-19 11:30:00,13.85,13.87,13.84,13.85,243435.0,13.85,13.87,13.84,13.85,243435.0
2016-09-19 11:35:00,13.86,13.87,13.85,13.86,89250.0,13.86,13.87,13.85,13.86,89250.0
2016-09-19 11:40:00,13.85,13.87,13.85,13.86,135735.0,13.85,13.87,13.85,13.86,135735.0
2016-09-19 11:45:00,13.85,13.87,13.82,13.83,167145.0,13.85,13.87,13.82,13.83,167145.0
2016-09-19 11:50:00,13.83,13.84,13.81,13.82,207045.0,13.83,13.84,13.81,13.82,207045.0
2016-09-19 11:55:00,13.82,13.83,13.81,13.83,144690.0,13.82,13.83,13.81,13.83,144690.0
2016-09-19 12:00:00,13.82,13.84,13.82,13.83,107265.0,13.82,13.84,13.82,13.83,107265.0
2016-09-19 12:05:00,13.84,13.84,13.8,13.8,91500.0,13.84,13.84,13.8,13.8,91500.0
2016-09-19 12:10:00,13.81,13.81,13.75,13.76,514095.0,13.81,13.81,13.75,13.76,514095.0
2016-09-19 12:15:00,13.75,13.76,13.73,13.75,266565.0,13.75,13.76,13.73,13.75,266565.0
2016-09-19 12:20:00,13.75,13.76,13.74,13.75,171975.0,13.75,13.76,13.74,13.75,171975.0
2016-09-19 12:25:00,13.75,13.76,13.74,13.74,173850.0,13.75,13.76,13.74,13.74,173850.0
2016-09-19 12:30:00,13.74,13.75,13.74,13.74,163650.0,13.74,13.75,13.74,13.74,163650.0
2016-09-19 12:35:00,13.74,13.74,13.73,13.74,251190.0,13.74,13.74,13.73,13.74,251190.0
2016-09-19 12:40:00,13.73,13.75,13.73,13.73,163560.0,13.73,13.75,13.73,13.73,163560.0
2016-09-19 12:45:00,13.74,13.74,13.71,13.72,220155.0,13.74,13.74,13.71,13.72,220155.0
2016-09-19 12:50:00,13.71,13.72,13.7,13.72,182325.0,13.71,13.72,13.7,13.72,182325.0
2016-09-19 12:55:00,13.72,13.72,13.67,13.67,369900.0,13.72,13.72,13.67,13.67,369900.0
2016-09-19 13:00:00,13.67,13.72,13.67,13.68,276705.0,13.67,13.72,13.67,13.68,276705.0
2016-09-19 13:05:00,13.68,13.7,13.68,13.7,155625.0,13.68,13.7,13.68,13.7,155625.0
2016-09-19 13:10:00,13.69,13.7,13.67,13.67,153855.0,13.69,13.7,13.67,13.67,153855.0
2016-09-19 13:15:00,13.68,13.7,13.68,13.7,90570.0,13.68,13.7,13.68,13.7,90570.0
2016-09-19 13:20:00,13.7,13.71,13.7,13.71,125280.0,13.7,13.71,13.7,13.71,125280.0
2016-09-19 13:25:00,13.71,13.73,13.71,13.73,184560.0,13.71,13.73,13.71,13.73,184560.0
2016-09-19 13:30:00,13.72,13.72,13.68,13.68,257610.0,13.72,13.72,13.68,13.68,257610.0
2016-09-19 13:35:00,13.69,13.7,13.68,13.69,366825.0,13.69,13.7,13.68,13.69,366825.0
2016-09-19 13:40:00,13.69,13.7,13.69,13.69,144885.0,13.69,13.7,13.69,13.69,144885.0
2016-09-19 13:45:00,13.69,13.7,13.68,13.69,177450.0,13.69,13.7,13.68,13.69,177450.0
2016-09-19 13:50:00,13.69,13.7,13.68,13.7,166125.0,13.69,13.7,13.68,13.7,166125.0
2016-09-19 13:55:00,13.7,13.7,13.68,13.69,212370.0,13.7,13.7,13.68,13.69,212370.0
2016-09-19 14:00:00,13.69,13.73,13.69,13.72,153765.0,13.69,13.73,13.69,13.72,153765.0
2016-09-19 14:05:00,13.72,13.72,13.71,13.71,82530.0,13.72,13.72,13.71,13.71,82530.0
2016-09-19 14:10:00,13.72,13.74,13.71,13.73,247230.0,13.72,13.74,13.71,13.73,247230.0
2016-09-19 14:15:00,13.73,13.74,13.71,13.72,309855.0,13.73,13.74,13.71,13.72,309855.0
2016-09-19 14:20:00,13.72,13.72,13.71,13.72,65760.0,13.72,13.72,13.71,13.72,65760.0
2016-09-19 14:25:00,13.72,13.72,13.71,13.72,29670.0,13.72,13.72,13.71,13.72,29670.0
2016-09-19 14:30:00,13.71,13.73,13.71,13.73,133560.0,13.71,13.73,13.71,13.73,133560.0
2016-09-19 14:35:00,13.73,13.76,13.73,13.75,243360.0,13.73,13.76,13.73,13.75,243360.0
2016-09-19 14:40:00,13.75,13.76,13.75,13.75,161625.0,13.75,13.76,13.75,13.75,161625.0
2016-09-19 14:45:00,13.74,13.79,13.74,13.78,157575.0,13.74,13.79,13.74,13.78,157575.0
2016-09-19 14:50:00,13.78,13.78,13.75,13.75,181050.0,13.78,13.78,13.75,13.75,181050.0
2016-09-19 14:55:00,13.76,13.76,13.74,13.75,134265.0,13.76,13.76,13.74,13.75,134265.0
2016-09-19 15:00:00,13.75,13.77,13.74,13.76,125520.0,13.75,13.77,13.74,13.76,125520.0
2016-09-19 15:05:00,13.76,13.76,13.74,13.75,73935.0,13.76,13.76,13.74,13.75,73935.0
2016-09-19 15:10:00,13.75,13.75,13.73,13.73,89985.0,13.75,13.75,13.73,13.73,89985.0
2016-09-19 15:15:00,13.72,13.73,13.7,13.72,155010.0,13.72,13.73,13.7,13.72,155010.0
2016-09-19 15:20:00,13.71,13.72,13.7,13.71,154515.0,13.71,13.72,13.7,13.71,154515.0
2016-09-19 15:25:00,13.71,13.74,13.7,13.7,557295.0,13.71,13.74,13.7,13.7,557295.0
2016-09-19 15:30:00,13.7,13.72,13.7,13.71,439410.0,13.7,13.72,13.7,13.71,439410.0
2016-09-19 15:35:00,13.72,13.77,13.71,13.77,759960.0,13.72,13.77,13.71,13.77,759960.0
2016-09-19 15:40:00,13.77,13.78,13.73,13.74,731535.0,13.77,13.78,13.73,13.74,731535.0
2016-09-19 15:45:00,13.75,13.76,13.68,13.7,1622340.0,13.75,13.76,13.68,13.7,1622340.0
2016-09-19 15:50:00,13.71,13.75,13.7,13.75,605100.0,13.71,13.75,13.7,13.75,605100.0
2016-09-19 15:55:00,13.75,13.76,13.74,13.76,1088190.0,13.75,13.76,13.74,13.76,1088190.0
2016-09-20 09:30:00,13.79,13.85,13.77,13.83,1623615.0,13.79,13.85,13.77,13.83,1623615.0
2016-09-20 09:35:00,13.83,13.85,13.77,13.79,511815.0,13.83,13.85,13.77,13.79,511815.0
2016-09-20 09:40:00,13.8,13.8,13.77,13.78,197640.0,13.8,13.8,13.77,13.78,197640.0
2016-09-20 09:45:00,13.79,13.8,13.71,13.71,522510.0,13.79,13.8,13.71,13.71,522510.0
2016-09-20 09:50:00,13.71,13.73,13.7,13.72,391725.0,13.71,13.73,13.7,13.72,391725.0
2016-09-20 09:55:00,13.71,13.75,13.71,13.74,283305.0,13.71,13.75,13.71,13.74,283305.0
2016-09-20 10:00:00,13.74,13.77,13.73,13.74,505500.0,13.74,13.77,13.73,13.74,505500.0
2016-09-20 10:05:00,13.74,13.75,13.7,13.7,493080.0,13.74,13.75,13.7,13.7,493080.0
2016-09-20 10:10:00,13.7,13.7,13.64,13.64,828285.0,13.7,13.7,13.64,13.64,828285.0
2016-09-20 10:15:00,13.64,13.65,13.59,13.59,976950.0,13.64,13.65,13.59,13.59,976950.0
2016-09-20 10:20:00,13.6,13.63,13.6,13.62,530400.0,13.6,13.63,13.6,13.62,530400.0
2016-09-20 10:25:00,13.62,13.67,13.61,13.66,342810.0,13.62,13.67,13.61,13.66,342810.0
2016-09-20 10:30:00,13.66,13.67,13.65,13.65,330705.0,13.66,13.67,13.65,13.65,330705.0
2016-09-20 10:35:00,13.64,13.65,13.63,13.64,199965.0,13.64,13.65,13.63,13.64,199965.0
2016-09-20 10:40:00,13.64,13.65,13.63,13.64,70815.0,13.64,13.65,13.63,13.64,70815.0
2016-09-20 10:45:00,13.64,13.65,13.63,13.63,334680.0,13.64,13.65,13.63,13.63,334680.0
2016-09-20 10:50:00,13.63,13.64,13.63,13.63,50355.0,13.63,13.64,13.63,13.63,50355.0
2016-09-20 10:55:00,13.64,13.65,13.63,13.64,177675.0,13.64,13.65,13.63,13.64,177675.0
2016-09-20 11:00:00,13.64,13.66,13.64,13.65,217620.0,13.64,13.66,13.64,13.65,217620.0
2016-09-20 11:05:00,13.65,13.66,13.65,13.65,184770.0,13.65,13.66,13.65,13.65,184770.0
2016-09-20 11:10:00,13.65,13.65,13.64,13.64,146715.0,13.65,13.65,13.64,13.64,146715.0
2016-09-20 11:15:00,13.64,13.65,13.63,13.63,107580.0,13.64,13.65,13.63,13.63,107580.0
2016-09-20 11:20:00,13.64,13.66,13.64,13.64,198885.0,13.64,13.66,13.64,13.64,198885.0
2016-09-20 11:25:00,13.64,13.65,13.63,13.65,147720.0,13.64,13.65,13.63,13.65,147720.0
2016-09-20 11:30:00,13.65,13.65,13.63,13.64,222090.0,13.65,13.65,13.63,13.64,222090.0
2016-09-20 11:35:00,13.64,13.65,13.6,13.6,374445.0,13.64,13.65,13.6,13.6,374445.0
2016-09-20 11:40:00,13.61,13.68,13.61,13.65,701055.0,13.61,13.68,13.61,13.65,701055.0
2016-09-20 11:45:00,13.67,13.72,13.66,13.72,533925.0,13.67,13.72,13.66,13.72,533925.0
2016-09-20 11:50:00,13.72,13.76,13.71,13.75,1728375.0,13.72,13.76,13.71,13.75,1728375.0
2016-09-20 11:55:00,13.75,13.78,13.72,13.72,831150.0,13.75,13.78,13.72,13.72,831150.0
2016-09-20 12:00:00,13.72,13.77,13.71,13.76,642360.0,13.72,13.77,13.71,13.76,642360.0
2016-09-20 12:05:00,13.75,13.79,13.75,13.76,348555.0,13.75,13.79,13.75,13.76,348555.0
2016-09-20 12:10:00,13.75,13.76,13.75,13.75,200205.0,13.75,13.76,13.75,13.75,200205.0
2016-09-20 12:15:00,13.75,13.75,13.73,13.73,346395.0,13.75,13.75,13.73,13.73,346395.0
2016-09-20 12:20:00,13.73,13.73,13.72,13.72,42210.0,13.73,13.73,13.72,13.72,42210.0
2016-09-20 12:25:00,13.72,13.75,13.71,13.75,231150.0,13.72,13.75,13.71,13.75,231150.0
2016-09-20 12:30:00,13.75,13.75,13.73,13.73,311310.0,13.75,13.75,13.73,13.73,311310.0
2016-09-20 12:35:00,13.73,13.73,13.69,13.7,161865.0,13.73,13.73,13.69,13.7,161865.0
2016-09-20 12:40:00,13.71,13.72,13.7,13.72,80430.0,13.71,13.72,13.7,13.72,80430.0
2016-09-20 12:45:00,13.71,13.72,13.7,13.7,134130.0,13.71,13.72,13.7,13.7,134130.0
2016-09-20 12:50:00,13.7,13.7,13.66,13.68,149595.0,13.7,13.7,13.66,13.68,149595.0
2016-09-20 12:55:00,13.67,13.69,13.65,13.67,132570.0,13.67,13.69,13.65,13.67,132570.0
2016-09-20 13:00:00,13.65,13.66,13.64,13.65,149070.0,13.65,13.66,13.64,13.65,149070.0
2016-09-20 13:05:00,13.64,13.65,13.63,13.65,97110.0,13.64,13.65,13.63,13.65,97110.0
2016-09-20 13:10:00,13.66,13.67,13.65,13.67,42300.0,13.66,13.67,13.65,13.67,42300.0
2016-09-20 13:15:00,13.67,13.67,13.66,13.66,83595.0,13.67,13.67,13.66,13.66,83595.0
2016-09-20 13:20:00,13.66,13.66,13.64,13.65,92025.0,13.66,13.66,13.64,13.65,92025.0
2016-09-20 13:25:00,13.66,13.66,13.63,13.63,166305.0,13.66,13.66,13.63,13.63,166305.0
2016-09-20 13:30:00,13.63,13.63,13.61,13.62,185160.0,13.63,13.63,13.61,13.62,185160.0
2016-09-20 13:35:00,13.62,13.64,13.61,13.64,86145.0,13.62,13.64,13.61,13.64,86145.0
2016-09-20 13:40:00,13.64,13.66,13.64,13.65,33000.0,13.64,13.66,13.64,13.65,33000.0
2016-09-20 13:45:00,13.66,13.66,13.63,13.65,119940.0,13.66,13.66,13.63,13.65,119940.0
2016-09-20 13:50:00,13.65,13.66,13.64,13.66,38805.0,13.65,13.66,13.64,13.66,38805.0
2016-09-20 13:55:00,13.65,13.68,13.65,13.66,186570.0,13.65,13.68,13.65,13.66,186570.0
2016-09-20 14:00:00,13.66,13.66,13.65,13.65,67650.0,13.66,13.66,13.65,13.65,67650.0
2016-09-20 14:05:00,13.66,13.66,13.64,13.64,55245.0,13.66,13.66,13.64,13.64,55245.0
2016-09-20 14:10:00,13.64,13.65,13.63,13.63,262680.0,13.64,13.65,13.63,13.63,262680.0
2016-09-20 14:15:00,13.62,13.62,13.62,13.62,12000.0,13.62,13.62,13.62,13.62,12000.0
2016-09-20 14:20:00,13.63,13.64,13.62,13.63,72975.0,13.63,13.64,13.62,13.63,72975.0
2016-09-20 14:25:00,13.63,13.65,13.63,13.65,24480.0,13.63,13.65,13.63,13.65,24480.0
2016-09-20 14:30:00,13.65,13.65,13.64,13.65,125055.0,13.65,13.65,13.64,13.65,125055.0
2016-09-20 14:35:00,13.65,13.66,13.63,13.66,169425.0,13.65,13.66,13.63,13.66,169425.0
2016-09-20 14:40:00,13.66,13.66,13.63,13.63,96390.0,13.66,13.66,13.63,13.63,96390.0
2016-09-20 14:45:00,13.64,13.65,13.64,13.65,39735.0,13.64,13.65,13.64,13.65,39735.0
2016-09-20 14:50:00,13.64,13.66,13.64,13.65,35565.0,13.64,13.66,13.64,13.65,35565.0
2016-09-20 14:55:00,13.66,13.66,13.64,13.64,68265.0,13.66,13.66,13.64,13.64,68265.0
2016-09-20 15:00:00,13.64,13.65,13.63,13.63,159390.0,13.64,13.65,13.63,13.63,159390.0
2016-09-20 15:05:00,13.63,13.64,13.63,13.63,193950.0,13.63,13.64,13.63,13.63,193950.0
2016-09-20 15:10:00,13.63,13.64,13.63,13.64,50445.0,13.63,13.64,13.63,13.64,50445.0
2016-09-20 15:15:00,13.65,13.65,13.63,13.64,55890.0,13.65,13.65,13.63,13.64,55890.0
2016-09-20 15:20:00,13.64,13.65,13.63,13.65,121350.0,13.64,13.65,13.63,13.65,121350.0
2016-09-20 15:25:00,13.65,13.67,13.65,13.65,181725.0,13.65,13.67,13.65,13.65,181725.0
2016-09-20 15:30:00,13.66,13.68,13.65,13.67,200220.0,13.66,13.68,13.65,13.67,200220.0
2016-09-20 15:35:00,13.67,13.72,13.67,13.71,649665.0,13.67,13.72,13.67,13.71,649665.0
2016-09-20 15:40:00,13.71,13.71,13.69,13.71,301335.0,13.71,13.71,13.69,13.71,301335.0
2016-09-20 15:45:00,13.7,13.7,13.67,13.68,574470.0,13.7,13.7,13.67,13.68,574470.0
2016-09-20 15:50:00,13.68,13.68,13.64,13.66,1199565.0,13.68,13.68,13.64,13.66,1199565.0
2016-09-20 15:55:00,13.65,13.66,13.63,13.63,1109190.0,13.65,13.66,13.63,13.63,1109190.0
2016-09-21 09:30:00,13.75,13.78,13.7,13.73,1400235.0,13.75,13.78,13.7,13.73,1400235.0
2016-09-21 09:35:00,13.72,13.76,13.71,13.72,455310.0,13.72,13.76,13.71,13.72,455310.0
2016-09-21 09:40:00,13.72,13.75,13.7,13.7,528705.0,13.72,13.75,13.7,13.7,528705.0
2016-09-21 09:45:00,13.71,13.73,13.7,13.7,300465.0,13.71,13.73,13.7,13.7,300465.0
2016-09-21 09:50:00,13.7,13.76,13.7,13.75,681165.0,13.7,13.76,13.7,13.75,681165.0
2016-09-21 09:55:00,13.75,13.8,13.75,13.78,513270.0,13.75,13.8,13.75,13.78,513270.0
2016-09-21 10:00:00,13.78,13.79,13.75,13.76,340275.0,13.78,13.79,13.75,13.76,340275.0
2016-09-21 10:05:00,13.77,13.77,13.73,13.74,183390.0,13.77,13.77,13.73,13.74,183390.0
2016-09-21 10:10:00,13.74,13.74,13.7,13.71,278415.0,13.74,13.74,13.7,13.71,278415.0
2016-09-21 10:15:00,13.71,13.73,13.71,13.73,125655.0,13.71,13.73,13.71,13.73,125655.0
2016-09-21 10:20:00,13.73,13.76,13.73,13.74,256215.0,13.73,13.76,13.73,13.74,256215.0
2016-09-21 10:25:00,13.74,13.75,13.72,13.73,101310.0,13.74,13.75,13.72,13.73,101310.0
2016-09-21 10:30:00,13.74,13.74,13.67,13.71,1005900.0,13.74,13.74,13.67,13.71,1005900.0
2016-09-21 10:35:00,13.7,13.75,13.69,13.7,725220.0,13.7,13.75,13.69,13.7,725220.0
2016-09-21 10:40:00,13.7,13.7,13.62,13.65,1064085.0,13.7,13.7,13.62,13.65,1064085.0
2016-09-21 10:45:00,13.65,13.65,13.54,13.56,1105335.0,13.65,13.65,13.54,13.56,1105335.0
2016-09-21 10:50:00,13.58,13.59,13.52,13.55,672780.0,13.58,13.59,13.52,13.55,672780.0
2016-09-21 10:55:00,13.56,13.57,13.53,13.55,668610.0,13.56,13.57,13.53,13.55,668610.0
2016-09-21 11:00:00,13.56,13.58,13.53,13.58,212280.0,13.56,13.58,13.53,13.58,212280.0
2016-09-21 11:05:00,13.57,13.6,13.57,13.57,299010.0,13.57,13.6,13.57,13.57,299010.0
2016-09-21 11:10:00,13.57,13.58,13.54,13.56,187605.0,13.57,13.58,13.54,13.56,187605.0
2016-09-21 11:15:00,13.56,13.56,13.54,13.55,162900.0,13.56,13.56,13.54,13.55,162900.0
2016-09-21 11:20:00,13.55,13.57,13.54,13.55,141390.0,13.55,13.57,13.54,13.55,141390.0
2016-09-21 11:25:00,13.54,13.56,13.52,13.55,254115.0,13.54,13.56,13.52,13.55,254115.0
2016-09-21 11:30:00,13.55,13.56,13.53,13.54,170205.0,13.55,13.56,13.53,13.54,170205.0
2016-09-21 11:35:00,13.53,13.56,13.53,13.54,147330.0,13.53,13.56,13.53,13.54,147330.0
2016-09-21 11:40:00,13.54,13.55,13.52,13.52,285960.0,13.54,13.55,13.52,13.52,285960.0
2016-09-21 11:45:00,13.52,13.53,13.51,13.52,204315.0,13.52,13.53,13.51,13.52,204315.0
2016-09-21 11:50:00,13.53,13.53,13.5,13.5,166695.0,13.53,13.53,13.5,13.5,166695.0
2016-09-21 11:55:00,13.5,13.52,13.49,13.49,246735.0,13.5,13.52,13.49,13.49,246735.0
2016-09-21 12:00:00,13.49,13.51,13.49,13.5,251775.0,13.49,13.51,13.49,13.5,251775.0
2016-09-21 12:05:00,13.5,13.52,13.49,13.5,233070.0,13.5,13.52,13.49,13.5,233070.0
2016-09-21 12:10:00,13.5,13.5,13.47,13.48,289530.0,13.5,13.5,13.47,13.48,289530.0
2016-09-21 12:15:00,13.47,13.48,13.45,13.45,377700.0,13.47,13.48,13.45,13.45,377700.0
2016-09-21 12:20:00,13.45,13.48,13.45,13.48,337890.0,13.45,13.48,13.45,13.48,337890.0
2016-09-21 12:25:00,13.48,13.48,13.46,13.47,123810.0,13.48,13.48,13.46,13.47,123810.0
2016-09-21 12:30:00,13.47,13.48,13.44,13.47,374025.0,13.47,13.48,13.44,13.47,374025.0
2016-09-21 12:35:00,13.47,13.48,13.46,13.46,101055.0,13.47,13.48,13.46,13.46,101055.0
2016-09-21 12:40:00,13.46,13.61,13.46,13.55,2337915.0,13.46,13.61,13.46,13.55,2337915.0
2016-09-21 12:45:00,13.55,13.63,13.55,13.62,748485.0,13.55,13.63,13.55,13.62,748485.0
2016-09-21 12:50:00,13.62,13.66,13.57,13.59,550860.0,13.62,13.66,13.57,13.59,550860.0
2016-09-21 12:55:00,13.59,13.62,13.59,13.62,116265.0,13.59,13.62,13.59,13.62,116265.0
2016-09-21 13:00:00,13.62,13.65,13.62,13.62,427530.0,13.62,13.65,13.62,13.62,427530.0
2016-09-21 13:05:00,13.63,13.63,13.59,13.61,240990.0,13.63,13.63,13.59,13.61,240990.0
2016-09-21 13:10:00,13.61,13.62,13.6,13.61,35460.0,13.61,13.62,13.6,13.61,35460.0
2016-09-21 13:15:00,13.62,13.62,13.6,13.61,164130.0,13.62,13.62,13.6,13.61,164130.0
2016-09-21 13:20:00,13.61,13.61,13.6,13.61,147315.0,13.61,13.61,13.6,13.61,147315.0
2016-09-21 13:25:00,13.61,13.61,13.59,13.6,49500.0,13.61,13.61,13.59,13.6,49500.0
2016-09-21 13:30:00,13.6,13.62,13.6,13.62,196485.0,13.6,13.62,13.6,13.62,196485.0
2016-09-21 13:35:00,13.62,13.63,13.61,13.62,168885.0,13.62,13.63,13.61,13.62,168885.0
2016-09-21 13:40:00,13.62,13.63,13.62,13.63,190305.0,13.62,13.63,13.62,13.63,190305.0
2016-09-21 13:45:00,13.63,13.66,13.63,13.66,196350.0,13.63,13.66,13.63,13.66,196350.0
2016-09-21 13:50:00,13.65,13.65,13.63,13.64,123735.0,13.65,13.65,13.63,13.64,123735.0
2016-09-21 13:55:00,13.64,13.66,13.61,13.62,158325.0,13.64,13.66,13.61,13.62,158325.0
2016-09-21 14:00:00,13.62,13.72,13.62,13.7,520650.0,13.62,13.72,13.62,13.7,520650.0
2016-09-21 14:05:00,13.71,13.73,13.67,13.68,609150.0,13.71,13.73,13.67,13.68,609150.0
2016-09-21 14:10:00,13.68,13.71,13.66,13.66,534120.0,13.68,13.71,13.66,13.66,534120.0
2016-09-21 14:15:00,13.66,13.68,13.64,13.67,206670.0,13.66,13.68,13.64,13.67,206670.0
2016-09-21 14:20:00,13.67,13.67,13.64,13.64,340095.0,13.67,13.67,13.64,13.64,340095.0
2016-09-21 14:25:00,13.64,13.65,13.6,13.62,341355.0,13.64,13.65,13.6,13.62,341355.0
2016-09-21 14:30:00,13.62,13.64,13.62,13.64,138375.0,13.62,13.64,13.62,13.64,138375.0
2016-09-21 14:35:00,13.65,13.68,13.64,13.67,371700.0,13.65,13.68,13.64,13.67,371700.0
2016-09-21 14:40:00,13.67,13.72,13.67,13.71,587430.0,13.67,13.72,13.67,13.71,587430.0
2016-09-21 14:45:00,13.71,13.72,13.68,13.69,244140.0,13.71,13.72,13.68,13.69,244140.0
2016-09-21 14:50:00,13.69,13.71,13.68,13.69,176160.0,13.69,13.71,13.68,13.69,176160.0
2016-09-21 14:55:00,13.68,13.71,13.66,13.7,391680.0,13.68,13.71,13.66,13.7,391680.0
2016-09-21 15:00:00,13.7,13.71,13.68,13.71,151815.0,13.7,13.71,13.68,13.71,151815.0
2016-09-21 15:05:00,13.71,13.72,13.69,13.7,384480.0,13.71,13.72,13.69,13.7,384480.0
2016-09-21 15:10:00,13.7,13.71,13.69,13.7,280530.0,13.7,13.71,13.69,13.7,280530.0
2016-09-21 15:15:00,13.7,13.71,13.68,13.7,153450.0,13.7,13.71,13.68,13.7,153450.0
2016-09-21 15:20:00,13.7,13.7,13.68,13.68,372750.0,13.7,13.7,13.68,13.68,372750.0
2016-09-21 15:25:00,13.68,13.69,13.67,13.67,266550.0,13.68,13.69,13.67,13.67,266550.0
2016-09-21 15:30:00,13.67,13.69,13.67,13.69,308310.0,13.67,13.69,13.67,13.69,308310.0
2016-09-21 15:35:00,13.69,13.69,13.66,13.67,282465.0,13.69,13.69,13.66,13.67,282465.0
2016-09-21 15:40:00,13.67,13.69,13.66,13.69,397800.0,13.67,13.69,13.66,13.69,397800.0
2016-09-21 15:45:00,13.69,13.7,13.68,13.7,420705.0,13.69,13.7,13.68,13.7,420705.0
2016-09-21 15:50:00,13.7,13.71,13.66,13.66,900765.0,13.7,13.71,13.66,13.66,900765.0
2016-09-21 15:55:00,13.66,13.68,13.65,13.68,1244850.0,13.66,13.68,13.65,13.68,1244850.0
2016-09-22 09:30:00,13.76,13.78,13.73,13.73,1544055.0,13.76,13.78,13.73,13.73,1544055.0
2016-09-22 09:35:00,13.74,13.74,13.69,13.72,575775.0,13.74,13.74,13.69,13.72,575775.0
2016-09-22 09:40:00,13.72,13.76,13.7,13.7,564090.0,13.72,13.76,13.7,13.7,564090.0
2016-09-22 09:45:00,13.7,13.72,13.62,13.67,746835.0,13.7,13.72,13.62,13.67,746835.0
2016-09-22 09:50:00,13.68,13.7,13.63,13.65,939900.0,13.68,13.7,13.63,13.65,939900.0
2016-09-22 09:55:00,13.65,13.65,13.6,13.63,509070.0,13.65,13.65,13.6,13.63,509070.0
2016-09-22 10:00:00,13.62,13.62,13.53,13.57,888030.0,13.62,13.62,13.53,13.57,888030.0
2016-09-22 10:05:00,13.56,13.57,13.55,13.57,427830.0,13.56,13.57,13.55,13.57,427830.0
2016-09-22 10:10:00,13.56,13.59,13.56,13.58,302325.0,13.56,13.59,13.56,13.58,302325.0
2016-09-22 10:15:00,13.59,13.62,13.59,13.59,429030.0,13.59,13.62,13.59,13.59,429030.0
2016-09-22 10:20:00,13.59,13.6,13.55,13.59,627300.0,13.59,13.6,13.55,13.59,627300.0
2016-09-22 10:25:00,13.6,13.63,13.59,13.6,510270.0,13.6,13.63,13.59,13.6,510270.0
2016-09-22 10:30:00,13.6,13.6,13.58,13.59,308580.0,13.6,13.6,13.58,13.59,308580.0
2016-09-22 10:35:00,13.6,13.6,13.56,13.57,382980.0,13.6,13.6,13.56,13.57,382980.0
2016-09-22 10:40:00,13.59,13.59,13.56,13.56,287355.0,13.59,13.59,13.56,13.56,287355.0
2016-09-22 10:45:00,13.56,13.59,13.56,13.57,307245.0,13.56,13.59,13.56,13.57,307245.0
2016-09-22 10:50:00,13.58,13.58,13.57,13.58,169710.0,13.58,13.58,13.57,13.58,169710.0
2016-09-22 10:55:00,13.58,13.59,13.56,13.57,413505.0,13.58,13.59,13.56,13.57,413505.0
2016-09-22 11:00:00,13.57,13.59,13.56,13.58,334080.0,13.57,13.59,13.56,13.58,334080.0
2016-09-22 11:05:00,13.59,13.59,13.57,13.58,150960.0,13.59,13.59,13.57,13.58,150960.0
2016-09-22 11:10:00,13.58,13.61,13.57,13.61,404925.0,13.58,13.61,13.57,13.61,404925.0
2016-09-22 11:15:00,13.61,13.66,13.6,13.65,721440.0,13.61,13.66,13.6,13.65,721440.0
2016-09-22 11:20:00,13.66,13.66,13.62,13.64,310800.0,13.66,13.66,13.62,13.64,310800.0
2016-09-22 11:25:00,13.64,13.64,13.61,13.62,137265.0,13.64,13.64,13.61,13.62,137265.0
2016-09-22 11:30:00,13.62,13.66,13.62,13.65,153195.0,13.62,13.66,13.62,13.65,153195.0
2016-09-22 11:35:00,13.65,13.67,13.65,13.66,208710.0,13.65,13.67,13.65,13.66,208710.0
2016-09-22 11:40:00,13.66,13.67,13.65,13.67,71670.0,13.66,13.67,13.65,13.67,71670.0
2016-09-22 11:45:00,13.66,13.67,13.64,13.65,104820.0,13.66,13.67,13.64,13.65,104820.0
2016-09-22 11:50:00,13.65,13.65,13.59,13.61,423855.0,13.65,13.65,13.59,13.61,423855.0
2016-09-22 11:55:00,13.62,13.62,13.59,13.59,320490.0,13.62,13.62,13.59,13.59,320490.0
2016-09-22 12:00:00,13.59,13.63,13.58,13.63,267630.0,13.59,13.63,13.58,13.63,267630.0
2016-09-22 12:05:00,13.63,13.63,13.61,13.63,166110.0,13.63,13.63,13.61,13.63,166110.0
2016-09-22 12:10:00,13.63,13.65,13.63,13.63,212280.0,13.63,13.65,13.63,13.63,212280.0
2016-09-22 12:15:00,13.65,13.65,13.63,13.63,119895.0,13.65,13.65,13.63,13.63,119895.0
2016-09-22 12:20:00,13.63,13.67,13.63,13.66,335640.0,13.63,13.67,13.63,13.66,335640.0
2016-09-22 12:25:00,13.66,13.67,13.66,13.67,493755.0,13.66,13.67,13.66,13.67,493755.0
2016-09-22 12:30:00,13.67,13.69,13.67,13.68,401160.0,13.67,13.69,13.67,13.68,401160.0
2016-09-22 12:35:00,13.69,13.69,13.65,13.65,165480.0,13.69,13.69,13.65,13.65,165480.0
2016-09-22 12:40:00,13.67,13.68,13.65,13.67,180675.0,13.67,13.68,13.65,13.67,180675.0
2016-09-22 12:45:00,13.67,13.7,13.67,13.69,238245.0,13.67,13.7,13.67,13.69,238245.0
2016-09-22 12:50:00,13.69,13.7,13.69,13.7,107310.0,13.69,13.7,13.69,13.7,107310.0
2016-09-22 12:55:00,13.7,13.7,13.69,13.7,168630.0,13.7,13.7,13.69,13.7,168630.0
2016-09-22 13:00:00,13.7,13.71,13.7,13.71,303315.0,13.7,13.71,13.7,13.71,303315.0
2016-09-22 13:05:00,13.71,13.78,13.71,13.77,1349805.0,13.71,13.78,13.71,13.77,1349805.0
2016-09-22 13:10:00,13.77,13.82,13.76,13.79,2079540.0,13.77,13.82,13.76,13.79,2079540.0
2016-09-22 13:15:00,13.79,13.79,13.75,13.75,396360.0,13.79,13.79,13.75,13.75,396360.0
2016-09-22 13:20:00,13.75,13.77,13.73,13.74,434070.0,13.75,13.77,13.73,13.74,434070.0
2016-09-22 13:25:00,13.74,13.75,13.73,13.74,182835.0,13.74,13.75,13.73,13.74,182835.0
2016-09-22 13:30:00,13.73,13.76,13.73,13.75,221610.0,13.73,13.76,13.73,13.75,221610.0
2016-09-22 13:35:00,13.76,13.78,13.75,13.78,179535.0,13.76,13.78,13.75,13.78,179535.0
2016-09-22 13:40:00,13.78,13.78,13.76,13.78,134025.0,13.78,13.78,13.76,13.78,134025.0
2016-09-22 13:45:00,13.77,13.78,13.75,13.76,151020.0,13.77,13.78,13.75,13.76,151020.0
2016-09-22 13:50:00,13.76,13.77,13.74,13.77,191340.0,13.76,13.77,13.74,13.77,191340.0
2016-09-22 13:55:00,13.75,13.76,13.73,13.75,63945.0,13.75,13.76,13.73,13.75,63945.0
2016-09-22 14:00:00,13.75,13.77,13.74,13.77,119985.0,13.75,13.77,13.74,13.77,119985.0
2016-09-22 14:05:00,13.77,13.78,13.77,13.78,133650.0,13.77,13.78,13.77,13.78,133650.0
2016-09-22 14:10:00,13.78,13.78,13.74,13.75,108315.0,13.78,13.78,13.74,13.75,108315.0
2016-09-22 14:15:00,13.75,13.76,13.74,13.76,72000.0,13.75,13.76,13.74,13.76,72000.0
2016-09-22 14:20:00,13.75,13.77,13.75,13.75,94500.0,13.75,13.77,13.75,13.75,94500.0
2016-09-22 14:25:00,13.75,13.77,13.75,13.77,179010.0,13.75,13.77,13.75,13.77,179010.0
2016-09-22 14:30:00,13.76,13.77,13.76,13.76,117825.0,13.76,13.77,13.76,13.76,117825.0
2016-09-22 14:35:00,13.76,13.79,13.76,13.78,378510.0,13.76,13.79,13.76,13.78,378510.0
2016-09-22 14:40:00,13.77,13.8,13.77,13.78,340830.0,13.77,13.8,13.77,13.78,340830.0
2016-09-22 14:45:00,13.78,13.8,13.77,13.8,366150.0,13.78,13.8,13.77,13.8,366150.0
2016-09-22 14:50:00,13.8,13.8,13.78,13.79,142095.0,13.8,13.8,13.78,13.79,142095.0
2016-09-22 14:55:00,13.79,13.8,13.79,13.8,286755.0,13.79,13.8,13.79,13.8,286755.0
2016-09-22 15:00:00,13.8,13.8,13.79,13.8,282210.0,13.8,13.8,13.79,13.8,282210.0
2016-09-22 15:05:00,13.8,13.8,13.78,13.78,288375.0,13.8,13.8,13.78,13.78,288375.0
2016-09-22 15:10:00,13.77,13.79,13.76,13.78,275250.0,13.77,13.79,13.76,13.78,275250.0
2016-09-22 15:15:00,13.77,13.79,13.77,13.79,121605.0,13.77,13.79,13.77,13.79,121605.0
2016-09-22 15:20:00,13.78,13.79,13.77,13.78,127245.0,13.78,13.79,13.77,13.78,127245.0
2016-09-22 15:25:00,13.78,13.79,13.78,13.78,121275.0,13.78,13.79,13.78,13.78,121275.0
2016-09-22 15:30:00,13.79,13.79,13.78,13.79,305505.0,13.79,13.79,13.78,13.79,305505.0
2016-09-22 15:35:00,13.79,13.8,13.79,13.79,281040.0,13.79,13.8,13.79,13.79,281040.0
2016-09-22 15:40:00,13.79,13.79,13.78,13.78,346005.0,13.79,13.79,13.78,13.78,346005.0
2016-09-22 15:45:00,13.78,13.79,13.77,13.78,563925.0,13.78,13.79,13.77,13.78,563925.0
2016-09-22 15:50:00,13.78,13.79,13.75,13.75,818205.0,13.78,13.79,13.75,13.75,818205.0
2016-09-22 15:55:00,13.75,13.76,13.74,13.75,900060.0,13.75,13.76,13.74,13.75,900060.0
2016-09-23 09:30:00,13.73,13.76,13.71,13.72,1249215.0,13.73,13.76,13.71,13.72,1249215.0
2016-09-23 09:35:00,13.72,13.77,13.71,13.76,680835.0,13.72,13.77,13.71,13.76,680835.0
2016-09-23 09:40:00,13.76,13.8,13.75,13.8,735900.0,13.76,13.8,13.75,13.8,735900.0
2016-09-23 09:45:00,13.8,13.85,13.79,13.81,1344240.0,13.8,13.85,13.79,13.81,1344240.0
2016-09-23 09:50:00,13.8,13.82,13.78,13.8,363765.0,13.8,13.82,13.78,13.8,363765.0
2016-09-23 09:55:00,13.81,13.81,13.78,13.79,489060.0,13.81,13.81,13.78,13.79,489060.0
2016-09-23 10:00:00,13.79,13.81,13.78,13.8,251910.0,13.79,13.81,13.78,13.8,251910.0
2016-09-23 10:05:00,13.81,13.81,13.73,13.75,635970.0,13.81,13.81,13.73,13.75,635970.0
2016-09-23 10:10:00,13.75,13.75,13.72,13.73,508590.0,13.75,13.75,13.72,13.73,508590.0
2016-09-23 10:15:00,13.74,13.76,13.73,13.76,383805.0,13.74,13.76,13.73,13.76,383805.0
2016-09-23 10:20:00,13.76,13.8,13.75,13.79,308340.0,13.76,13.8,13.75,13.79,308340.0
2016-09-23 10:25:00,13.79,13.8,13.78,13.79,188580.0,13.79,13.8,13.78,13.79,188580.0
2016-09-23 10:30:00,13.79,13.81,13.78,13.79,381690.0,13.79,13.81,13.78,13.79,381690.0
2016-09-23 10:35:00,13.8,13.81,13.79,13.81,142140.0,13.8,13.81,13.79,13.81,142140.0
2016-09-23 10:40:00,13.8,13.87,13.8,13.85,1239300.0,13.8,13.87,13.8,13.85,1239300.0
2016-09-23 10:45:00,13.86,13.88,13.85,13.88,378975.0,13.86,13.88,13.85,13.88,378975.0
2016-09-23 10:50:00,13.88,13.94,13.88,13.93,1221465.0,13.88,13.94,13.88,13.93,1221465.0
2016-09-23 10:55:00,13.92,13.93,13.87,13.88,557445.0,13.92,13.93,13.87,13.88,557445.0
2016-09-23 11:00:00,13.9,13.94,13.87,13.93,498915.0,13.9,13.94,13.87,13.93,498915.0
2016-09-23 11:05:00,13.93,13.95,13.92,13.94,523830.0,13.93,13.95,13.92,13.94,523830.0
2016-09-23 11:10:00,13.94,13.97,13.94,13.96,531435.0,13.94,13.97,13.94,13.96,531435.0
2016-09-23 11:15:00,13.96,13.96,13.92,13.96,536175.0,13.96,13.96,13.92,13.96,536175.0
2016-09-23 11:20:00,13.95,13.96,13.9,13.93,384120.0,13.95,13.96,13.9,13.93,384120.0
2016-09-23 11:25:00,13.92,13.98,13.91,13.98,730350.0,13.92,13.98,13.91,13.98,730350.0
2016-09-23 11:30:00,13.98,14.01,13.98,14.0,1272690.0,13.98,14.01,13.98,14.0,1272690.0
2016-09-23 11:35:00,14.0,14.01,13.98,13.99,761610.0,14.0,14.01,13.98,13.99,761610.0
2016-09-23 11:40:00,13.99,13.99,13.95,13.96,387975.0,13.99,13.99,13.95,13.96,387975.0
2016-09-23 11:45:00,13.96,13.97,13.94,13.94,168240.0,13.96,13.97,13.94,13.94,168240.0
2016-09-23 11:50:00,13.94,13.98,13.94,13.97,249765.0,13.94,13.98,13.94,13.97,249765.0
2016-09-23 11:55:00,13.97,13.97,13.93,13.96,163455.0,13.97,13.97,13.93,13.96,163455.0
2016-09-23 12:00:00,13.96,13.98,13.95,13.97,200670.0,13.96,13.98,13.95,13.97,200670.0
2016-09-23 12:05:00,13.97,13.98,13.91,13.92,392295.0,13.97,13.98,13.91,13.92,392295.0
2016-09-23 12:10:00,13.92,13.94,13.9,13.92,327900.0,13.92,13.94,13.9,13.92,327900.0
2016-09-23 12:15:00,13.92,13.93,13.89,13.9,512070.0,13.92,13.93,13.89,13.9,512070.0
2016-09-23 12:20:00,13.9,13.91,13.9,13.9,189525.0,13.9,13.91,13.9,13.9,189525.0
2016-09-23 12:25:00,13.9,13.91,13.88,13.9,210270.0,13.9,13.91,13.88,13.9,210270.0
2016-09-23 12:30:00,13.9,13.91,13.9,13.91,285690.0,13.9,13.91,13.9,13.91,285690.0
2016-09-23 12:35:00,13.91,13.92,13.9,13.91,212970.0,13.91,13.92,13.9,13.91,212970.0
2016-09-23 12:40:00,13.91,13.91,13.9,13.91,182235.0,13.91,13.91,13.9,13.91,182235.0
2016-09-23 12:45:00,13.9,13.92,13.89,13.89,227460.0,13.9,13.92,13.89,13.89,227460.0
2016-09-23 12:50:00,13.89,13.91,13.87,13.88,594810.0,13.89,13.91,13.87,13.88,594810.0
2016-09-23 12:55:00,13.88,13.88,13.85,13.85,418455.0,13.88,13.88,13.85,13.85,418455.0
2016-09-23 13:00:00,13.85,13.86,13.84,13.85,129435.0,13.85,13.86,13.84,13.85,129435.0
2016-09-23 13:05:00,13.84,13.86,13.84,13.85,131865.0,13.84,13.86,13.84,13.85,131865.0
2016-09-23 13:10:00,13.85,13.86,13.8,13.82,326445.0,13.85,13.86,13.8,13.82,326445.0
2016-09-23 13:15:00,13.83,13.83,13.81,13.83,145170.0,13.83,13.83,13.81,13.83,145170.0
2016-09-23 13:20:00,13.84,13.84,13.82,13.82,92250.0,13.84,13.84,13.82,13.82,92250.0
2016-09-23 13:25:00,13.83,13.86,13.82,13.85,190185.0,13.83,13.86,13.82,13.85,190185.0
2016-09-23 13:30:00,13.85,13.85,13.84,13.84,84000.0,13.85,13.85,13.84,13.84,84000.0
2016-09-23 13:35:00,13.84,13.85,13.83,13.85,126660.0,13.84,13.85,13.83,13.85,126660.0
2016-09-23 13:40:00,13.85,13.88,13.84,13.88,372630.0,13.85,13.88,13.84,13.88,372630.0
2016-09-23 13:45:00,13.87,13.89,13.86,13.86,204285.0,13.87,13.89,13.86,13.86,204285.0
2016-09-23 13:50:00,13.86,13.87,13.85,13.87,167400.0,13.86,13.87,13.85,13.87,167400.0
2016-09-23 13:55:00,13.87,13.88,13.85,13.86,288750.0,13.87,13.88,13.85,13.86,288750.0
2016-09-23 14:00:00,13.86,13.87,13.84,13.84,256260.0,13.86,13.87,13.84,13.84,256260.0
2016-09-23 14:05:00,13.85,13.88,13.84,13.88,251505.0,13.85,13.88,13.84,13.88,251505.0
2016-09-23 14:10:00,13.88,13.89,13.87,13.89,174300.0,13.88,13.89,13.87,13.89,174300.0
2016-09-23 14:15:00,13.89,13.9,13.88,13.9,153210.0,13.89,13.9,13.88,13.9,153210.0
2016-09-23 14:20:00,13.89,13.9,13.87,13.88,134940.0,13.89,13.9,13.87,13.88,134940.0
2016-09-23 14:25:00,13.88,13.91,13.87,13.91,300825.0,13.88,13.91,13.87,13.91,300825.0
2016-09-23 14:30:00,13.9,13.91,13.89,13.89,117435.0,13.9,13.91,13.89,13.89,117435.0
2016-09-23 14:35:00,13.89,13.91,13.88,13.9,238815.0,13.89,13.91,13.88,13.9,238815.0
2016-09-23 14:40:00,13.89,13.9,13.87,13.89,291240.0,13.89,13.9,13.87,13.89,291240.0
2016-09-23 14:45:00,13.89,13.9,13.88,13.88,82095.0,13.89,13.9,13.88,13.88,82095.0
2016-09-23 14:50:00,13.88,13.89,13.88,13.88,139755.0,13.88,13.89,13.88,13.88,139755.0
2016-09-23 14:55:00,13.89,13.89,13.88,13.89,92850.0,13.89,13.89,13.88,13.89,92850.0
2016-09-23 15:00:00,13.89,13.89,13.88,13.89,172245.0,13.89,13.89,13.88,13.89,172245.0
2016-09-23 15:05:00,13.89,13.89,13.88,13.88,161115.0,13.89,13.89,13.88,13.88,161115.0
2016-09-23 15:10:00,13.87,13.88,13.85,13.87,296430.0,13.87,13.88,13.85,13.87,296430.0
2016-09-23 15:15:00,13.87,13.87,13.85,13.86,150045.0,13.87,13.87,13.85,13.86,150045.0
2016-09-23 15:20:00,13.85,13.86,13.84,13.86,209145.0,13.85,13.86,13.84,13.86,209145.0
2016-09-23 15:25:00,13.86,13.89,13.86,13.88,296955.0,13.86,13.89,13.86,13.88,296955.0
2016-09-23 15:30:00,13.89,13.9,13.88,13.9,769845.0,13.89,13.9,13.88,13.9,769845.0
2016-09-23 15:35:00,13.9,13.91,13.89,13.91,880590.0,13.9,13.91,13.89,13.91,880590.0
2016-09-23 15:40:00,13.9,13.91,13.89,13.89,300270.0,13.9,13.91,13.89,13.89,300270.0
2016-09-23 15:45:00,13.9,13.9,13.87,13.88,349095.0,13.9,13.9,13.87,13.88,349095.0
2016-09-23 15:50:00,13.88,13.89,13.86,13.87,613920.0,13.88,13.89,13.86,13.87,613920.0
2016-09-23 15:55:00,13.87,13.87,13.83,13.83,2336145.0,13.87,13.87,13.83,13.83,2336145.0
2016-09-26 09:30:00,13.77,13.83,13.77,13.81,1500780.0,13.77,13.83,13.77,13.81,1500780.0
2016-09-26 09:35:00,13.83,13.98,13.82,13.92,1852110.0,13.83,13.98,13.82,13.92,1852110.0
2016-09-26 09:40:00,13.9,13.92,13.88,13.91,466020.0,13.9,13.92,13.88,13.91,466020.0
2016-09-26 09:45:00,13.91,13.96,13.89,13.96,794985.0,13.91,13.96,13.89,13.96,794985.0
2016-09-26 09:50:00,13.95,14.07,13.95,14.05,1743735.0,13.95,14.07,13.95,14.05,1743735.0
2016-09-26 09:55:00,14.04,14.06,14.03,14.03,871650.0,14.04,14.06,14.03,14.03,871650.0
2016-09-26 10:00:00,14.04,14.04,14.0,14.02,678015.0,14.04,14.04,14.0,14.02,678015.0
2016-09-26 10:05:00,14.02,14.05,14.0,14.02,466890.0,14.02,14.05,14.0,14.02,466890.0
2016-09-26 10:10:00,14.01,14.04,14.0,14.03,587805.0,14.01,14.04,14.0,14.03,587805.0
2016-09-26 10:15:00,14.03,14.03,14.01,14.03,199260.0,14.03,14.03,14.01,14.03,199260.0
2016-09-26 10:20:00,14.03,14.03,13.97,13.99,513525.0,14.03,14.03,13.97,13.99,513525.0
2016-09-26 10:25:00,13.99,14.0,13.96,13.97,320445.0,13.99,14.0,13.96,13.97,320445.0
2016-09-26 10:30:00,13.97,13.98,13.96,13.97,255450.0,13.97,13.98,13.96,13.97,255450.0
2016-09-26 10:35:00,13.97,13.98,13.93,13.95,453390.0,13.97,13.98,13.93,13.95,453390.0
2016-09-26 10:40:00,13.94,13.95,13.91,13.94,464325.0,13.94,13.95,13.91,13.94,464325.0
2016-09-26 10:45:00,13.93,13.94,13.91,13.92,220470.0,13.93,13.94,13.91,13.92,220470.0
2016-09-26 10:50:00,13.91,13.92,13.87,13.88,252255.0,13.91,13.92,13.87,13.88,252255.0
2016-09-26 10:55:00,13.89,13.9,13.88,13.89,175695.0,13.89,13.9,13.88,13.89,175695.0
2016-09-26 11:00:00,13.88,13.89,13.86,13.87,415350.0,13.88,13.89,13.86,13.87,415350.0
2016-09-26 11:05:00,13.87,13.89,13.86,13.88,231870.0,13.87,13.89,13.86,13.88,231870.0
2016-09-26 11:10:00,13.88,13.9,13.88,13.89,188475.0,13.88,13.9,13.88,13.89,188475.0
2016-09-26 11:15:00,13.88,13.9,13.88,13.9,116415.0,13.88,13.9,13.88,13.9,116415.0
2016-09-26 11:20:00,13.89,13.91,13.88,13.89,422220.0,13.89,13.91,13.88,13.89,422220.0
2016-09-26 11:25:00,13.88,13.89,13.87,13.88,108900.0,13.88,13.89,13.87,13.88,108900.0
2016-09-26 11:30:00,13.9,13.9,13.88,13.89,172005.0,13.9,13.9,13.88,13.89,172005.0
2016-09-26 11:35:00,13.9,13.91,13.88,13.89,192315.0,13.9,13.91,13.88,13.89,192315.0
2016-09-26 11:40:00,13.89,13.91,13.89,13.9,92775.0,13.89,13.91,13.89,13.9,92775.0
2016-09-26 11:45:00,13.9,13.92,13.9,13.91,221940.0,13.9,13.92,13.9,13.91,221940.0
2016-09-26 11:50:00,13.91,13.92,13.9,13.91,70500.0,13.91,13.92,13.9,13.91,70500.0
2016-09-26 11:55:00,13.91,13.92,13.9,13.9,124425.0,13.91,13.92,13.9,13.9,124425.0
2016-09-26 12:00:00,13.91,13.92,13.9,13.92,157800.0,13.91,13.92,13.9,13.92,157800.0
2016-09-26 12:05:00,13.91,13.93,13.91,13.92,83235.0,13.91,13.93,13.91,13.92,83235.0
2016-09-26 12:10:00,13.91,13.93,13.91,13.93,81195.0,13.91,13.93,13.91,13.93,81195.0
2016-09-26 12:15:00,13.93,13.93,13.92,13.93,117795.0,13.93,13.93,13.92,13.93,117795.0
2016-09-26 12:20:00,13.92,13.93,13.91,13.93,66105.0,13.92,13.93,13.91,13.93,66105.0
2016-09-26 12:25:00,13.93,13.93,13.9,13.91,162060.0,13.93,13.93,13.9,13.91,162060.0
2016-09-26 12:30:00,13.92,13.93,13.91,13.93,36915.0,13.92,13.93,13.91,13.93,36915.0
2016-09-26 12:35:00,13.93,13.93,13.9,13.91,76605.0,13.93,13.93,13.9,13.91,76605.0
2016-09-26 12:40:00,13.91,13.91,13.89,13.91,168810.0,13.91,13.91,13.89,13.91,168810.0
2016-09-26 12:45:00,13.91,13.91,13.89,13.9,234510.0,13.91,13.91,13.89,13.9,234510.0
2016-09-26 12:50:00,13.9,13.92,13.9,13.91,67350.0,13.9,13.92,13.9,13.91,67350.0
2016-09-26 12:55:00,13.91,13.92,13.91,13.91,22755.0,13.91,13.92,13.91,13.91,22755.0
2016-09-26 13:00:00,13.92,13.95,13.91,13.93,341940.0,13.92,13.95,13.91,13.93,341940.0
2016-09-26 13:05:00,13.93,13.95,13.91,13.94,350985.0,13.93,13.95,13.91,13.94,350985.0
2016-09-26 13:10:00,13.94,13.94,13.93,13.94,104715.0,13.94,13.94,13.93,13.94,104715.0
2016-09-26 13:15:00,13.93,13.94,13.92,13.93,60465.0,13.93,13.94,13.92,13.93,60465.0
2016-09-26 13:20:00,13.94,13.94,13.93,13.94,61185.0,13.94,13.94,13.93,13.94,61185.0
2016-09-26 13:25:00,13.94,13.95,13.93,13.94,106935.0,13.94,13.95,13.93,13.94,106935.0
2016-09-26 13:30:00,13.94,13.95,13.94,13.94,176895.0,13.94,13.95,13.94,13.94,176895.0
2016-09-26 13:35:00,13.95,13.95,13.93,13.94,178620.0,13.95,13.95,13.93,13.94,178620.0
2016-09-26 13:40:00,13.94,13.95,13.91,13.91,178830.0,13.94,13.95,13.91,13.91,178830.0
2016-09-26 13:45:00,13.92,13.93,13.91,13.93,163890.0,13.92,13.93,13.91,13.93,163890.0
2016-09-26 13:50:00,13.93,13.94,13.93,13.94,179130.0,13.93,13.94,13.93,13.94,179130.0
2016-09-26 13:55:00,13.93,13.94,13.92,13.94,240540.0,13.93,13.94,13.92,13.94,240540.0
2016-09-26 14:00:00,13.94,13.94,13.93,13.94,84000.0,13.94,13.94,13.93,13.94,84000.0
2016-09-26 14:05:00,13.94,13.95,13.92,13.92,211950.0,13.94,13.95,13.92,13.92,211950.0
2016-09-26 14:10:00,13.92,13.94,13.92,13.93,223260.0,13.92,13.94,13.92,13.93,223260.0
2016-09-26 14:15:00,13.93,13.95,13.93,13.94,162705.0,13.93,13.95,13.93,13.94,162705.0
2016-09-26 14:20:00,13.94,13.94,13.92,13.92,220350.0,13.94,13.94,13.92,13.92,220350.0
2016-09-26 14:25:00,13.93,13.93,13.92,13.93,312360.0,13.93,13.93,13.92,13.93,312360.0
2016-09-26 14:30:00,13.93,13.93,13.91,13.91,355875.0,13.93,13.93,13.91,13.91,355875.0
2016-09-26 14:35:00,13.91,13.91,13.88,13.88,216630.0,13.91,13.91,13.88,13.88,216630.0
2016-09-26 14:40:00,13.88,13.9,13.88,13.89,116895.0,13.88,13.9,13.88,13.89,116895.0
2016-09-26 14:45:00,13.89,13.9,13.89,13.9,222480.0,13.89,13.9,13.89,13.9,222480.0
2016-09-26 14:50:00,13.9,13.9,13.89,13.89,237525.0,13.9,13.9,13.89,13.89,237525.0
2016-09-26 14:55:00,13.89,13.91,13.89,13.9,367500.0,13.89,13.91,13.89,13.9,367500.0
2016-09-26 15:00:00,13.89,13.91,13.89,13.89,114645.0,13.89,13.91,13.89,13.89,114645.0
2016-09-26 15:05:00,13.89,13.92,13.88,13.89,322200.0,13.89,13.92,13.88,13.89,322200.0
2016-09-26 15:10:00,13.89,13.91,13.89,13.9,321540.0,13.89,13.91,13.89,13.9,321540.0
2016-09-26 15:15:00,13.9,13.91,13.89,13.89,224745.0,13.9,13.91,13.89,13.89,224745.0
2016-09-26 15:20:00,13.89,13.93,13.89,13.93,254115.0,13.89,13.93,13.89,13.93,254115.0
2016-09-26 15:25:00,13.92,13.93,13.91,13.92,331920.0,13.92,13.93,13.91,13.92,331920.0
2016-09-26 15:30:00,13.92,13.93,13.92,13.92,279285.0,13.92,13.93,13.92,13.92,279285.0
2016-09-26 15:35:00,13.92,13.93,13.91,13.92,223695.0,13.92,13.93,13.91,13.92,223695.0
2016-09-26 15:40:00,13.92,13.93,13.91,13.92,262080.0,13.92,13.93,13.91,13.92,262080.0
2016-09-26 15:45:00,13.92,13.93,13.91,13.93,428325.0,13.92,13.93,13.91,13.93,428325.0
2016-09-26 15:50:00,13.92,13.95,13.92,13.94,855375.0,13.92,13.95,13.92,13.94,855375.0
2016-09-26 15:55:00,13.94,13.94,13.91,13.94,908955.0,13.94,13.94,13.91,13.94,908955.0
2016-09-27 09:30:00,13.98,14.0,13.95,13.97,764280.0,13.98,14.0,13.95,13.97,764280.0
2016-09-27 09:35:00,13.97,13.99,13.95,13.95,704610.0,13.97,13.99,13.95,13.95,704610.0
2016-09-27 09:40:00,13.96,13.97,13.85,13.9,878130.0,13.96,13.97,13.85,13.9,878130.0
2016-09-27 09:45:00,13.88,13.92,13.88,13.89,256695.0,13.88,13.92,13.88,13.89,256695.0
2016-09-27 09:50:00,13.89,13.9,13.86,13.89,526920.0,13.89,13.9,13.86,13.89,526920.0
2016-09-27 09:55:00,13.89,13.92,13.86,13.87,561585.0,13.89,13.92,13.86,13.87,561585.0
2016-09-27 10:00:00,13.87,13.91,13.86,13.9,588330.0,13.87,13.91,13.86,13.9,588330.0
2016-09-27 10:05:00,13.9,13.91,13.86,13.87,753330.0,13.9,13.91,13.86,13.87,753330.0
2016-09-27 10:10:00,13.87,13.87,13.83,13.84,851040.0,13.87,13.87,13.83,13.84,851040.0
2016-09-27 10:15:00,13.84,13.84,13.81,13.83,530145.0,13.84,13.84,13.81,13.83,530145.0
2016-09-27 10:20:00,13.83,13.84,13.82,13.84,465540.0,13.83,13.84,13.82,13.84,465540.0
2016-09-27 10:25:00,13.84,13.86,13.82,13.83,755445.0,13.84,13.86,13.82,13.83,755445.0
2016-09-27 10:30:00,13.82,13.82,13.77,13.79,1185060.0,13.82,13.82,13.77,13.79,1185060.0
2016-09-27 10:35:00,13.79,13.79,13.76,13.76,686235.0,13.79,13.79,13.76,13.76,686235.0
2016-09-27 10:40:00,13.76,13.76,13.72,13.72,1003440.0,13.76,13.76,13.72,13.72,1003440.0
2016-09-27 10:45:00,13.72,13.73,13.7,13.7,634755.0,13.72,13.73,13.7,13.7,634755.0
2016-09-27 10:50:00,13.71,13.72,13.67,13.67,950280.0,13.71,13.72,13.67,13.67,950280.0
2016-09-27 10:55:00,13.67,13.69,13.65,13.67,541485.0,13.67,13.69,13.65,13.67,541485.0
2016-09-27 11:00:00,13.67,13.7,13.66,13.68,578010.0,13.67,13.7,13.66,13.68,578010.0
2016-09-27 11:05:00,13.68,13.71,13.68,13.71,514200.0,13.68,13.71,13.68,13.71,514200.0
2016-09-27 11:10:00,13.71,13.76,13.71,13.74,768375.0,13.71,13.76,13.71,13.74,768375.0
2016-09-27 11:15:00,13.75,13.75,13.72,13.73,528960.0,13.75,13.75,13.72,13.73,528960.0
2016-09-27 11:20:00,13.74,13.78,13.74,13.77,486135.0,13.74,13.78,13.74,13.77,486135.0
2016-09-27 11:25:00,13.77,13.77,13.72,13.74,702600.0,13.77,13.77,13.72,13.74,702600.0
2016-09-27 11:30:00,13.74,13.78,13.74,13.77,401490.0,13.74,13.78,13.74,13.77,401490.0
2016-09-27 11:35:00,13.77,13.77,13.75,13.75,282855.0,13.77,13.77,13.75,13.75,282855.0
2016-09-27 11:40:00,13.75,13.76,13.74,13.75,177120.0,13.75,13.76,13.74,13.75,177120.0
2016-09-27 11:45:00,13.75,13.76,13.74,13.74,311160.0,13.75,13.76,13.74,13.74,311160.0
2016-09-27 11:50:00,13.75,13.75,13.71,13.72,511275.0,13.75,13.75,13.71,13.72,511275.0
2016-09-27 11:55:00,13.71,13.73,13.71,13.73,396120.0,13.71,13.73,13.71,13.73,396120.0
2016-09-27 12:00:00,13.72,13.73,13.68,13.69,708570.0,13.72,13.73,13.68,13.69,708570.0
2016-09-27 12:05:00,13.69,13.69,13.64,13.69,987420.0,13.69,13.69,13.64,13.69,987420.0
2016-09-27 12:10:00,13.69,13.72,13.68,13.71,276510.0,13.69,13.72,13.68,13.71,276510.0
2016-09-27 12:15:00,13.71,13.72,13.7,13.71,161835.0,13.71,13.72,13.7,13.71,161835.0
2016-09-27 12:20:00,13.71,13.74,13.71,13.72,314985.0,13.71,13.74,13.71,13.72,314985.0
2016-09-27 12:25:00,13.72,13.75,13.71,13.75,462735.0,13.72,13.75,13.71,13.75,462735.0
2016-09-27 12:30:00,13.75,13.76,13.73,13.75,212595.0,13.75,13.76,13.73,13.75,212595.0
2016-09-27 12:35:00,13.75,13.76,13.74,13.75,180090.0,13.75,13.76,13.74,13.75,180090.0
2016-09-27 12:40:00,13.76,13.76,13.74,13.74,113415.0,13.76,13.76,13.74,13.74,113415.0
2016-09-27 12:45:00,13.74,13.75,13.73,13.74,168570.0,13.74,13.75,13.73,13.74,168570.0
2016-09-27 12:50:00,13.74,13.77,13.74,13.76,356445.0,13.74,13.77,13.74,13.76,356445.0
2016-09-27 12:55:00,13.77,13.77,13.76,13.77,155955.0,13.77,13.77,13.76,13.77,155955.0
2016-09-27 13:00:00,13.77,13.77,13.75,13.76,172845.0,13.77,13.77,13.75,13.76,172845.0
2016-09-27 13:05:00,13.76,13.77,13.74,13.75,138300.0,13.76,13.77,13.74,13.75,138300.0
2016-09-27 13:10:00,13.75,13.76,13.74,13.75,58500.0,13.75,13.76,13.74,13.75,58500.0
2016-09-27 13:15:00,13.75,13.76,13.75,13.76,81720.0,13.75,13.76,13.75,13.76,81720.0
2016-09-27 13:20:00,13.76,13.79,13.76,13.79,478995.0,13.76,13.79,13.76,13.79,478995.0
2016-09-27 13:25:00,13.79,13.81,13.79,13.81,553635.0,13.79,13.81,13.79,13.81,553635.0
2016-09-27 13:30:00,13.81,13.83,13.76,13.77,497610.0,13.81,13.83,13.76,13.77,497610.0
2016-09-27 13:35:00,13.78,13.79,13.77,13.79,62100.0,13.78,13.79,13.77,13.79,62100.0
2016-09-27 13:40:00,13.79,13.81,13.78,13.81,134160.0,13.79,13.81,13.78,13.81,134160.0
2016-09-27 13:45:00,13.81,13.82,13.8,13.81,158610.0,13.81,13.82,13.8,13.81,158610.0
2016-09-27 13:50:00,13.81,13.82,13.77,13.79,360675.0,13.81,13.82,13.77,13.79,360675.0
2016-09-27 13:55:00,13.79,13.8,13.76,13.79,125895.0,13.79,13.8,13.76,13.79,125895.0
2016-09-27 14:00:00,13.78,13.79,13.77,13.77,131175.0,13.78,13.79,13.77,13.77,131175.0
2016-09-27 14:05:00,13.78,13.78,13.76,13.76,306390.0,13.78,13.78,13.76,13.76,306390.0
2016-09-27 14:10:00,13.76,13.8,13.76,13.76,272340.0,13.76,13.8,13.76,13.76,272340.0
2016-09-27 14:15:00,13.77,13.77,13.75,13.77,429510.0,13.77,13.77,13.75,13.77,429510.0
2016-09-27 14:20:00,13.78,13.78,13.77,13.77,159285.0,13.78,13.78,13.77,13.77,159285.0
2016-09-27 14:25:00,13.78,13.78,13.77,13.77,96750.0,13.78,13.78,13.77,13.77,96750.0
2016-09-27 14:30:00,13.77,13.78,13.74,13.76,421560.0,13.77,13.78,13.74,13.76,421560.0
2016-09-27 14:35:00,13.76,13.76,13.75,13.75,73860.0,13.76,13.76,13.75,13.75,73860.0
2016-09-27 14:40:00,13.76,13.76,13.73,13.74,252795.0,13.76,13.76,13.73,13.74,252795.0
2016-09-27 14:45:00,13.75,13.75,13.74,13.74,268860.0,13.75,13.75,13.74,13.74,268860.0
2016-09-27 14:50:00,13.74,13.75,13.72,13.75,241755.0,13.74,13.75,13.72,13.75,241755.0
2016-09-27 14:55:00,13.74,13.75,13.73,13.75,165000.0,13.74,13.75,13.73,13.75,165000.0
2016-09-27 15:00:00,13.75,13.75,13.74,13.75,203835.0,13.75,13.75,13.74,13.75,203835.0
2016-09-27 15:05:00,13.75,13.76,13.74,13.74,141705.0,13.75,13.76,13.74,13.74,141705.0
2016-09-27 15:10:00,13.74,13.74,13.72,13.72,370320.0,13.74,13.74,13.72,13.72,370320.0
2016-09-27 15:15:00,13.72,13.72,13.7,13.71,443340.0,13.72,13.72,13.7,13.71,443340.0
2016-09-27 15:20:00,13.71,13.71,13.68,13.7,271080.0,13.71,13.71,13.68,13.7,271080.0
2016-09-27 15:25:00,13.7,13.71,13.68,13.7,315585.0,13.7,13.71,13.68,13.7,315585.0
2016-09-27 15:30:00,13.7,13.7,13.67,13.69,314550.0,13.7,13.7,13.67,13.69,314550.0
2016-09-27 15:35:00,13.7,13.7,13.68,13.69,240630.0,13.7,13.7,13.68,13.69,240630.0
2016-09-27 15:40:00,13.69,13.72,13.69,13.72,388395.0,13.69,13.72,13.69,13.72,388395.0
2016-09-27 15:45:00,13.72,13.73,13.71,13.73,691290.0,13.72,13.73,13.71,13.73,691290.0
2016-09-27 15:50:00,13.72,13.76,13.72,13.75,1096950.0,13.72,13.76,13.72,13.75,1096950.0
2016-09-27 15:55:00,13.75,13.76,13.73,13.73,1911060.0,13.75,13.76,13.73,13.73,1911060.0
2016-09-28 09:30:00,13.84,13.86,13.78,13.82,891660.0,13.84,13.86,13.78,13.82,891660.0
2016-09-28 09:35:00,13.81,13.85,13.79,13.79,714045.0,13.81,13.85,13.79,13.79,714045.0
2016-09-28 09:40:00,13.79,13.82,13.76,13.8,529065.0,13.79,13.82,13.76,13.8,529065.0
2016-09-28 09:45:00,13.79,13.88,13.78,13.84,1373985.0,13.79,13.88,13.78,13.84,1373985.0
2016-09-28 09:50:00,13.82,13.84,13.77,13.83,1142445.0,13.82,13.84,13.77,13.83,1142445.0
2016-09-28 09:55:00,13.83,13.84,13.8,13.83,361260.0,13.83,13.84,13.8,13.83,361260.0
2016-09-28 10:00:00,13.82,13.84,13.81,13.82,404100.0,13.82,13.84,13.81,13.82,404100.0
2016-09-28 10:05:00,13.82,13.83,13.8,13.82,353640.0,13.82,13.83,13.8,13.82,353640.0
2016-09-28 10:10:00,13.82,13.84,13.8,13.81,408540.0,13.82,13.84,13.8,13.81,408540.0
2016-09-28 10:15:00,13.82,13.82,13.81,13.82,164880.0,13.82,13.82,13.81,13.82,164880.0
2016-09-28 10:20:00,13.82,13.82,13.79,13.79,235110.0,13.82,13.82,13.79,13.79,235110.0
2016-09-28 10:25:00,13.79,13.82,13.78,13.81,184110.0,13.79,13.82,13.78,13.81,184110.0
2016-09-28 10:30:00,13.81,13.83,13.79,13.79,188445.0,13.81,13.83,13.79,13.79,188445.0
2016-09-28 10:35:00,13.79,13.79,13.76,13.77,458355.0,13.79,13.79,13.76,13.77,458355.0
2016-09-28 10:40:00,13.77,13.77,13.74,13.75,189390.0,13.77,13.77,13.74,13.75,189390.0
2016-09-28 10:45:00,13.75,13.75,13.73,13.73,241950.0,13.75,13.75,13.73,13.73,241950.0
2016-09-28 10:50:00,13.73,13.74,13.68,13.71,663615.0,13.73,13.74,13.68,13.71,663615.0
2016-09-28 10:55:00,13.71,13.74,13.71,13.73,186480.0,13.71,13.74,13.71,13.73,186480.0
2016-09-28 11:00:00,13.73,13.75,13.73,13.75,207750.0,13.73,13.75,13.73,13.75,207750.0
2016-09-28 11:05:00,13.74,13.75,13.73,13.74,118125.0,13.74,13.75,13.73,13.74,118125.0
2016-09-28 11:10:00,13.74,13.76,13.73,13.76,159900.0,13.74,13.76,13.73,13.76,159900.0
2016-09-28 11:15:00,13.76,13.79,13.75,13.78,300000.0,13.76,13.79,13.75,13.78,300000.0
2016-09-28 11:20:00,13.79,13.79,13.78,13.78,81570.0,13.79,13.79,13.78,13.78,81570.0
2016-09-28 11:25:00,13.78,13.78,13.75,13.78,131130.0,13.78,13.78,13.75,13.78,131130.0
2016-09-28 11:30:00,13.77,13.79,13.76,13.78,258150.0,13.77,13.79,13.76,13.78,258150.0
2016-09-28 11:35:00,13.78,13.82,13.77,13.8,315315.0,13.78,13.82,13.77,13.8,315315.0
2016-09-28 11:40:00,13.8,13.8,13.79,13.79,100050.0,13.8,13.8,13.79,13.79,100050.0
2016-09-28 11:45:00,13.79,13.81,13.79,13.81,236145.0,13.79,13.81,13.79,13.81,236145.0
2016-09-28 11:50:00,13.81,13.83,13.8,13.82,164370.0,13.81,13.83,13.8,13.82,164370.0
2016-09-28 11:55:00,13.82,13.82,13.8,13.81,189480.0,13.82,13.82,13.8,13.81,189480.0
2016-09-28 12:00:00,13.81,13.81,13.79,13.79,146010.0,13.81,13.81,13.79,13.79,146010.0
2016-09-28 12:05:00,13.79,13.8,13.78,13.79,105750.0,13.79,13.8,13.78,13.79,105750.0
2016-09-28 12:10:00,13.78,13.82,13.78,13.8,164130.0,13.78,13.82,13.78,13.8,164130.0
2016-09-28 12:15:00,13.8,13.81,13.8,13.8,154860.0,13.8,13.81,13.8,13.8,154860.0
2016-09-28 12:20:00,13.79,13.81,13.78,13.81,87240.0,13.79,13.81,13.78,13.81,87240.0
2016-09-28 12:25:00,13.81,13.81,13.8,13.8,86625.0,13.81,13.81,13.8,13.8,86625.0
2016-09-28 12:30:00,13.8,13.8,13.79,13.79,109245.0,13.8,13.8,13.79,13.79,109245.0
2016-09-28 12:35:00,13.79,13.8,13.78,13.8,55125.0,13.79,13.8,13.78,13.8,55125.0
2016-09-28 12:40:00,13.8,13.83,13.8,13.81,157320.0,13.8,13.83,13.8,13.81,157320.0
2016-09-28 12:45:00,13.81,13.81,13.79,13.79,84225.0,13.81,13.81,13.79,13.79,84225.0
2016-09-28 12:50:00,13.8,13.83,13.8,13.83,110010.0,13.8,13.83,13.8,13.83,110010.0
2016-09-28 12:55:00,13.83,13.83,13.8,13.81,79875.0,13.83,13.83,13.8,13.81,79875.0
2016-09-28 13:00:00,13.81,13.81,13.79,13.79,105405.0,13.81,13.81,13.79,13.79,105405.0
2016-09-28 13:05:00,13.8,13.81,13.78,13.79,82125.0,13.8,13.81,13.78,13.79,82125.0
2016-09-28 13:10:00,13.79,13.79,13.77,13.78,258435.0,13.79,13.79,13.77,13.78,258435.0
2016-09-28 13:15:00,13.78,13.79,13.78,13.78,234135.0,13.78,13.79,13.78,13.78,234135.0
2016-09-28 13:20:00,13.78,13.79,13.77,13.78,229875.0,13.78,13.79,13.77,13.78,229875.0
2016-09-28 13:25:00,13.78,13.78,13.76,13.78,130185.0,13.78,13.78,13.76,13.78,130185.0
2016-09-28 13:30:00,13.77,13.77,13.76,13.76,195720.0,13.77,13.77,13.76,13.76,195720.0
2016-09-28 13:35:00,13.76,13.77,13.76,13.77,121710.0,13.76,13.77,13.76,13.77,121710.0
2016-09-28 13:40:00,13.77,13.78,13.77,13.77,156435.0,13.77,13.78,13.77,13.77,156435.0
2016-09-28 13:45:00,13.78,13.8,13.77,13.79,535710.0,13.78,13.8,13.77,13.79,535710.0
2016-09-28 13:50:00,13.79,13.79,13.78,13.79,139200.0,13.79,13.79,13.78,13.79,139200.0
2016-09-28 13:55:00,13.78,13.79,13.76,13.76,242475.0,13.78,13.79,13.76,13.76,242475.0
2016-09-28 14:00:00,13.77,13.77,13.76,13.76,182115.0,13.77,13.77,13.76,13.76,182115.0
2016-09-28 14:05:00,13.76,13.76,13.73,13.74,418095.0,13.76,13.76,13.73,13.74,418095.0
2016-09-28 14:10:00,13.74,13.77,13.74,13.77,137880.0,13.74,13.77,13.74,13.77,137880.0
2016-09-28 14:15:00,13.77,13.77,13.76,13.77,136800.0,13.77,13.77,13.76,13.77,136800.0
2016-09-28 14:20:00,13.76,13.77,13.74,13.77,251775.0,13.76,13.77,13.74,13.77,251775.0
2016-09-28 14:25:00,13.77,13.78,13.75,13.76,146430.0,13.77,13.78,13.75,13.76,146430.0
2016-09-28 14:30:00,13.76,13.77,13.76,13.76,92400.0,13.76,13.77,13.76,13.76,92400.0
2016-09-28 14:35:00,13.77,13.78,13.74,13.75,91065.0,13.77,13.78,13.74,13.75,91065.0
2016-09-28 14:40:00,13.75,13.76,13.75,13.76,75600.0,13.75,13.76,13.75,13.76,75600.0
2016-09-28 14:45:00,13.76,13.77,13.75,13.77,193545.0,13.76,13.77,13.75,13.77,193545.0
2016-09-28 14:50:00,13.77,13.77,13.75,13.76,146535.0,13.77,13.77,13.75,13.76,146535.0
2016-09-28 14:55:00,13.76,13.76,13.73,13.75,188025.0,13.76,13.76,13.73,13.75,188025.0
2016-09-28 15:00:00,13.75,13.75,13.73,13.74,222525.0,13.75,13.75,13.73,13.74,222525.0
2016-09-28 15:05:00,13.74,13.74,13.73,13.74,80250.0,13.74,13.74,13.73,13.74,80250.0
2016-09-28 15:10:00,13.74,13.75,13.73,13.74,130305.0,13.74,13.75,13.73,13.74,130305.0
2016-09-28 15:15:00,13.74,13.76,13.74,13.75,186585.0,13.74,13.76,13.74,13.75,186585.0
2016-09-28 15:20:00,13.74,13.76,13.74,13.76,51000.0,13.74,13.76,13.74,13.76,51000.0
2016-09-28 15:25:00,13.76,13.76,13.74,13.76,162165.0,13.76,13.76,13.74,13.76,162165.0
2016-09-28 15:30:00,13.76,13.76,13.75,13.75,60765.0,13.76,13.76,13.75,13.75,60765.0
2016-09-28 15:35:00,13.75,13.76,13.75,13.75,111405.0,13.75,13.76,13.75,13.75,111405.0
2016-09-28 15:40:00,13.75,13.77,13.75,13.77,382485.0,13.75,13.77,13.75,13.77,382485.0
2016-09-28 15:45:00,13.77,13.79,13.77,13.77,482190.0,13.77,13.79,13.77,13.77,482190.0
2016-09-28 15:50:00,13.77,13.78,13.75,13.77,615870.0,13.77,13.78,13.75,13.77,615870.0
2016-09-28 15:55:00,13.77,13.78,13.75,13.75,1021785.0,13.77,13.78,13.75,13.75,1021785.0
2016-09-29 09:30:00,13.71,13.75,13.67,13.68,1066635.0,13.71,13.75,13.67,13.68,1066635.0
2016-09-29 09:35:00,13.68,13.73,13.67,13.73,783435.0,13.68,13.73,13.67,13.73,783435.0
2016-09-29 09:40:00,13.73,13.82,13.71,13.8,938835.0,13.73,13.82,13.71,13.8,938835.0
2016-09-29 09:45:00,13.8,13.8,13.73,13.76,610095.0,13.8,13.8,13.73,13.76,610095.0
2016-09-29 09:50:00,13.74,13.79,13.74,13.77,158910.0,13.74,13.79,13.74,13.77,158910.0
2016-09-29 09:55:00,13.78,13.79,13.75,13.77,224610.0,13.78,13.79,13.75,13.77,224610.0
2016-09-29 10:00:00,13.78,13.82,13.74,13.75,864600.0,13.78,13.82,13.74,13.75,864600.0
2016-09-29 10:05:00,13.75,13.76,13.72,13.74,736560.0,13.75,13.76,13.72,13.74,736560.0
2016-09-29 10:10:00,13.74,13.76,13.71,13.71,241935.0,13.74,13.76,13.71,13.71,241935.0
2016-09-29 10:15:00,13.71,13.71,13.63,13.67,1296330.0,13.71,13.71,13.63,13.67,1296330.0
2016-09-29 10:20:00,13.67,13.68,13.66,13.68,345135.0,13.67,13.68,13.66,13.68,345135.0
2016-09-29 10:25:00,13.68,13.7,13.64,13.64,453795.0,13.68,13.7,13.64,13.64,453795.0
2016-09-29 10:30:00,13.64,13.64,13.6,13.6,1270590.0,13.64,13.64,13.6,13.6,1270590.0
2016-09-29 10:35:00,13.6,13.63,13.57,13.61,1388340.0,13.6,13.63,13.57,13.61,1388340.0
2016-09-29 10:40:00,13.61,13.65,13.6,13.61,439140.0,13.61,13.65,13.6,13.61,439140.0
2016-09-29 10:45:00,13.61,13.63,13.59,13.6,336225.0,13.61,13.63,13.59,13.6,336225.0
2016-09-29 10:50:00,13.61,13.62,13.59,13.62,148200.0,13.61,13.62,13.59,13.62,148200.0
2016-09-29 10:55:00,13.62,13.63,13.61,13.61,214845.0,13.62,13.63,13.61,13.61,214845.0
2016-09-29 11:00:00,13.61,13.63,13.6,13.63,169800.0,13.61,13.63,13.6,13.63,169800.0
2016-09-29 11:05:00,13.63,13.64,13.61,13.62,250380.0,13.63,13.64,13.61,13.62,250380.0
2016-09-29 11:10:00,13.62,13.62,13.59,13.6,311205.0,13.62,13.62,13.59,13.6,311205.0
2016-09-29 11:15:00,13.6,13.62,13.59,13.62,271275.0,13.6,13.62,13.59,13.62,271275.0
2016-09-29 11:20:00,13.61,13.64,13.61,13.63,238680.0,13.61,13.64,13.61,13.63,238680.0
2016-09-29 11:25:00,13.62,13.63,13.61,13.61,179340.0,13.62,13.63,13.61,13.61,179340.0
2016-09-29 11:30:00,13.6,13.62,13.6,13.62,248055.0,13.6,13.62,13.6,13.62,248055.0
2016-09-29 11:35:00,13.62,13.64,13.62,13.62,339390.0,13.62,13.64,13.62,13.62,339390.0
2016-09-29 11:40:00,13.63,13.63,13.61,13.62,344790.0,13.63,13.63,13.61,13.62,344790.0
2016-09-29 11:45:00,13.62,13.62,13.6,13.6,160770.0,13.62,13.62,13.6,13.6,160770.0
2016-09-29 11:50:00,13.59,13.63,13.59,13.62,223350.0,13.59,13.63,13.59,13.62,223350.0
2016-09-29 11:55:00,13.61,13.61,13.61,13.61,100275.0,13.61,13.61,13.61,13.61,100275.0
2016-09-29 12:00:00,13.61,13.62,13.59,13.61,101190.0,13.61,13.62,13.59,13.61,101190.0
2016-09-29 12:05:00,13.6,13.62,13.6,13.6,94365.0,13.6,13.62,13.6,13.6,94365.0
2016-09-29 12:10:00,13.61,13.61,13.59,13.6,211455.0,13.61,13.61,13.59,13.6,211455.0
2016-09-29 12:15:00,13.6,13.61,13.59,13.59,133545.0,13.6,13.61,13.59,13.59,133545.0
2016-09-29 12:20:00,13.59,13.59,13.58,13.58,323700.0,13.59,13.59,13.58,13.58,323700.0
2016-09-29 12:25:00,13.59,13.6,13.58,13.59,151425.0,13.59,13.6,13.58,13.59,151425.0
2016-09-29 12:30:00,13.59,13.6,13.57,13.59,384660.0,13.59,13.6,13.57,13.59,384660.0
2016-09-29 12:35:00,13.58,13.59,13.56,13.57,264765.0,13.58,13.59,13.56,13.57,264765.0
2016-09-29 12:40:00,13.57,13.58,13.56,13.57,252735.0,13.57,13.58,13.56,13.57,252735.0
2016-09-29 12:45:00,13.56,13.56,13.51,13.53,875370.0,13.56,13.56,13.51,13.53,875370.0
2016-09-29 12:50:00,13.52,13.54,13.51,13.54,291330.0,13.52,13.54,13.51,13.54,291330.0
2016-09-29 12:55:00,13.53,13.55,13.51,13.51,228795.0,13.53,13.55,13.51,13.51,228795.0
2016-09-29 13:00:00,13.52,13.52,13.47,13.48,648615.0,13.52,13.52,13.47,13.48,648615.0
2016-09-29 13:05:00,13.49,13.53,13.47,13.51,532845.0,13.49,13.53,13.47,13.51,532845.0
2016-09-29 13:10:00,13.52,13.55,13.5,13.51,494460.0,13.52,13.55,13.5,13.51,494460.0
2016-09-29 13:15:00,13.51,13.54,13.51,13.52,124530.0,13.51,13.54,13.51,13.52,124530.0
2016-09-29 13:20:00,13.51,13.54,13.5,13.53,166650.0,13.51,13.54,13.5,13.53,166650.0
2016-09-29 13:25:00,13.53,13.53,13.52,13.53,102960.0,13.53,13.53,13.52,13.53,102960.0
2016-09-29 13:30:00,13.53,13.56,13.53,13.56,191940.0,13.53,13.56,13.53,13.56,191940.0
2016-09-29 13:35:00,13.56,13.56,13.53,13.54,250035.0,13.56,13.56,13.53,13.54,250035.0
2016-09-29 13:40:00,13.53,13.53,13.51,13.53,209955.0,13.53,13.53,13.51,13.53,209955.0
2016-09-29 13:45:00,13.53,13.53,13.49,13.5,180870.0,13.53,13.53,13.49,13.5,180870.0
2016-09-29 13:50:00,13.51,13.51,13.48,13.49,309855.0,13.51,13.51,13.48,13.49,309855.0
2016-09-29 13:55:00,13.49,13.51,13.47,13.5,253860.0,13.49,13.51,13.47,13.5,253860.0
2016-09-29 14:00:00,13.5,13.5,13.48,13.49,193920.0,13.5,13.5,13.48,13.49,193920.0
2016-09-29 14:05:00,13.5,13.52,13.49,13.51,136950.0,13.5,13.52,13.49,13.51,136950.0
2016-09-29 14:10:00,13.51,13.52,13.5,13.51,165405.0,13.51,13.52,13.5,13.51,165405.0
2016-09-29 14:15:00,13.51,13.54,13.5,13.54,410325.0,13.51,13.54,13.5,13.54,410325.0
2016-09-29 14:20:00,13.53,13.57,13.53,13.56,427110.0,13.53,13.57,13.53,13.56,427110.0
2016-09-29 14:25:00,13.56,13.58,13.56,13.57,356490.0,13.56,13.58,13.56,13.57,356490.0
2016-09-29 14:30:00,13.57,13.58,13.54,13.54,230385.0,13.57,13.58,13.54,13.54,230385.0
2016-09-29 14:35:00,13.55,13.57,13.54,13.54,223875.0,13.55,13.57,13.54,13.54,223875.0
2016-09-29 14:40:00,13.54,13.55,13.53,13.53,228570.0,13.54,13.55,13.53,13.53,228570.0
2016-09-29 14:45:00,13.53,13.55,13.52,13.54,156225.0,13.53,13.55,13.52,13.54,156225.0
2016-09-29 14:50:00,13.54,13.55,13.53,13.54,186870.0,13.54,13.55,13.53,13.54,186870.0
2016-09-29 14:55:00,13.55,13.55,13.49,13.52,406365.0,13.55,13.55,13.49,13.52,406365.0
2016-09-29 15:00:00,13.53,13.53,13.49,13.49,150750.0,13.53,13.53,13.49,13.49,150750.0
2016-09-29 15:05:00,13.5,13.52,13.49,13.51,185595.0,13.5,13.52,13.49,13.51,185595.0
2016-09-29 15:10:00,13.5,13.51,13.5,13.5,234975.0,13.5,13.51,13.5,13.5,234975.0
2016-09-29 15:15:00,13.51,13.51,13.49,13.49,392010.0,13.51,13.51,13.49,13.49,392010.0
2016-09-29 15:20:00,13.49,13.51,13.49,13.49,274560.0,13.49,13.51,13.49,13.49,274560.0
2016-09-29 15:25:00,13.5,13.5,13.48,13.49,258225.0,13.5,13.5,13.48,13.49,258225.0
2016-09-29 15:30:00,13.49,13.5,13.47,13.48,658530.0,13.49,13.5,13.47,13.48,658530.0
2016-09-29 15:35:00,13.48,13.49,13.47,13.48,479760.0,13.48,13.49,13.47,13.48,479760.0
2016-09-29 15:40:00,13.48,13.49,13.44,13.46,1036350.0,13.48,13.49,13.44,13.46,1036350.0
2016-09-29 15:45:00,13.46,13.46,13.44,13.45,654750.0,13.46,13.46,13.44,13.45,654750.0
2016-09-29 15:50:00,13.45,13.45,13.41,13.44,1324140.0,13.45,13.45,13.41,13.44,1324140.0
2016-09-29 15:55:00,13.44,13.44,13.37,13.38,2834595.0,13.44,13.44,13.37,13.38,2834595.0
2016-09-30 09:30:00,13.49,13.53,13.41,13.48,1112865.0,13.49,13.53,13.41,13.48,1112865.0
2016-09-30 09:35:00,13.47,13.48,13.38,13.42,662040.0,13.47,13.48,13.38,13.42,662040.0
2016-09-30 09:40:00,13.41,13.41,13.34,13.37,711525.0,13.41,13.41,13.34,13.37,711525.0
2016-09-30 09:45:00,13.37,13.4,13.31,13.33,1378740.0,13.37,13.4,13.31,13.33,1378740.0
2016-09-30 09:50:00,13.33,13.37,13.3,13.37,754755.0,13.33,13.37,13.3,13.37,754755.0
2016-09-30 09:55:00,13.37,13.43,13.36,13.41,561645.0,13.37,13.43,13.36,13.41,561645.0
2016-09-30 10:00:00,13.4,13.42,13.39,13.41,158175.0,13.4,13.42,13.39,13.41,158175.0
2016-09-30 10:05:00,13.41,13.45,13.41,13.45,265980.0,13.41,13.45,13.41,13.45,265980.0
2016-09-30 10:10:00,13.45,13.49,13.45,13.49,446970.0,13.45,13.49,13.45,13.49,446970.0
2016-09-30 10:15:00,13.48,13.48,13.36,13.39,458370.0,13.48,13.48,13.36,13.39,458370.0
2016-09-30 10:20:00,13.38,13.41,13.35,13.39,649290.0,13.38,13.41,13.35,13.39,649290.0
2016-09-30 10:25:00,13.4,13.44,13.38,13.43,587805.0,13.4,13.44,13.38,13.43,587805.0
2016-09-30 10:30:00,13.43,13.45,13.41,13.42,244860.0,13.43,13.45,13.41,13.42,244860.0
2016-09-30 10:35:00,13.42,13.44,13.41,13.42,155490.0,13.42,13.44,13.41,13.42,155490.0
2016-09-30 10:40:00,13.42,13.43,13.41,13.42,211305.0,13.42,13.43,13.41,13.42,211305.0
2016-09-30 10:45:00,13.42,13.43,13.42,13.42,102015.0,13.42,13.43,13.42,13.42,102015.0
2016-09-30 10:50:00,13.42,13.45,13.42,13.45,185985.0,13.42,13.45,13.42,13.45,185985.0
2016-09-30 10:55:00,13.45,13.49,13.45,13.49,601815.0,13.45,13.49,13.45,13.49,601815.0
2016-09-30 11:00:00,13.48,13.5,13.47,13.49,263535.0,13.48,13.5,13.47,13.49,263535.0
2016-09-30 11:05:00,13.5,13.5,13.45,13.45,269505.0,13.5,13.5,13.45,13.45,269505.0
2016-09-30 11:10:00,13.46,13.48,13.45,13.48,269940.0,13.46,13.48,13.45,13.48,269940.0
2016-09-30 11:15:00,13.48,13.5,13.46,13.5,171975.0,13.48,13.5,13.46,13.5,171975.0
2016-09-30 11:20:00,13.5,13.51,13.48,13.5,266895.0,13.5,13.51,13.48,13.5,266895.0
2016-09-30 11:25:00,13.5,13.56,13.5,13.56,700860.0,13.5,13.56,13.5,13.56,700860.0
2016-09-30 11:30:00,13.57,13.6,13.57,13.6,619485.0,13.57,13.6,13.57,13.6,619485.0
2016-09-30 11:35:00,13.59,13.67,13.59,13.65,1538925.0,13.59,13.67,13.59,13.65,1538925.0
2016-09-30 11:40:00,13.64,13.66,13.62,13.63,676845.0,13.64,13.66,13.62,13.63,676845.0
2016-09-30 11:45:00,13.62,13.62,13.59,13.6,377325.0,13.62,13.62,13.59,13.6,377325.0
2016-09-30 11:50:00,13.59,13.62,13.58,13.61,273510.0,13.59,13.62,13.58,13.61,273510.0
2016-09-30 11:55:00,13.61,13.62,13.59,13.59,106260.0,13.61,13.62,13.59,13.59,106260.0
2016-09-30 12:00:00,13.59,13.61,13.58,13.61,353550.0,13.59,13.61,13.58,13.61,353550.0
2016-09-30 12:05:00,13.61,13.62,13.59,13.6,253305.0,13.61,13.62,13.59,13.6,253305.0
2016-09-30 12:10:00,13.6,13.6,13.57,13.58,224520.0,13.6,13.6,13.57,13.58,224520.0
2016-09-30 12:15:00,13.59,13.59,13.57,13.58,209145.0,13.59,13.59,13.57,13.58,209145.0
2016-09-30 12:20:00,13.58,13.6,13.58,13.58,217890.0,13.58,13.6,13.58,13.58,217890.0
2016-09-30 12:25:00,13.58,13.6,13.58,13.58,179250.0,13.58,13.6,13.58,13.58,179250.0
2016-09-30 12:30:00,13.59,13.59,13.58,13.58,138585.0,13.59,13.59,13.58,13.58,138585.0
2016-09-30 12:35:00,13.59,13.61,13.58,13.6,137535.0,13.59,13.61,13.58,13.6,137535.0
2016-09-30 12:40:00,13.61,13.61,13.58,13.59,61380.0,13.61,13.61,13.58,13.59,61380.0
2016-09-30 12:45:00,13.6,13.6,13.58,13.58,109455.0,13.6,13.6,13.58,13.58,109455.0
2016-09-30 12:50:00,13.59,13.6,13.59,13.6,150255.0,13.59,13.6,13.59,13.6,150255.0
2016-09-30 12:55:00,13.59,13.63,13.59,13.63,268485.0,13.59,13.63,13.59,13.63,268485.0
2016-09-30 13:00:00,13.62,13.65,13.62,13.64,390345.0,13.62,13.65,13.62,13.64,390345.0
2016-09-30 13:05:00,13.64,13.66,13.64,13.65,757875.0,13.64,13.66,13.64,13.65,757875.0
2016-09-30 13:10:00,13.64,13.64,13.62,13.62,191280.0,13.64,13.64,13.62,13.62,191280.0
2016-09-30 13:15:00,13.62,13.63,13.6,13.61,156345.0,13.62,13.63,13.6,13.61,156345.0
2016-09-30 13:20:00,13.61,13.63,13.61,13.62,151650.0,13.61,13.63,13.61,13.62,151650.0
2016-09-30 13:25:00,13.62,13.63,13.61,13.62,83250.0,13.62,13.63,13.61,13.62,83250.0
2016-09-30 13:30:00,13.61,13.64,13.61,13.63,99570.0,13.61,13.64,13.61,13.63,99570.0
2016-09-30 13:35:00,13.63,13.64,13.61,13.62,81255.0,13.63,13.64,13.61,13.62,81255.0
2016-09-30 13:40:00,13.63,13.63,13.61,13.63,35250.0,13.63,13.63,13.61,13.63,35250.0
2016-09-30 13:45:00,13.63,13.63,13.62,13.63,159240.0,13.63,13.63,13.62,13.63,159240.0
2016-09-30 13:50:00,13.62,13.64,13.62,13.64,170535.0,13.62,13.64,13.62,13.64,170535.0
2016-09-30 13:55:00,13.63,13.64,13.61,13.63,151620.0,13.63,13.64,13.61,13.63,151620.0
2016-09-30 14:00:00,13.62,13.63,13.62,13.63,98880.0,13.62,13.63,13.62,13.63,98880.0
2016-09-30 14:05:00,13.63,13.64,13.62,13.63,329730.0,13.63,13.64,13.62,13.63,329730.0
2016-09-30 14:10:00,13.62,13.63,13.61,13.61,142845.0,13.62,13.63,13.61,13.61,142845.0
2016-09-30 14:15:00,13.61,13.62,13.6,13.6,159645.0,13.61,13.62,13.6,13.6,159645.0
2016-09-30 14:20:00,13.61,13.61,13.58,13.59,274545.0,13.61,13.61,13.58,13.59,274545.0
2016-09-30 14:25:00,13.59,13.59,13.59,13.59,156105.0,13.59,13.59,13.59,13.59,156105.0
2016-09-30 14:30:00,13.59,13.61,13.59,13.6,120840.0,13.59,13.61,13.59,13.6,120840.0
2016-09-30 14:35:00,13.6,13.61,13.59,13.61,121860.0,13.6,13.61,13.59,13.61,121860.0
2016-09-30 14:40:00,13.6,13.6,13.59,13.59,64575.0,13.6,13.6,13.59,13.59,64575.0
2016-09-30 14:45:00,13.6,13.61,13.59,13.59,126780.0,13.6,13.61,13.59,13.59,126780.0
2016-09-30 14:50:00,13.59,13.59,13.58,13.59,151395.0,13.59,13.59,13.58,13.59,151395.0
2016-09-30 14:55:00,13.59,13.64,13.59,13.61,562140.0,13.59,13.64,13.59,13.61,562140.0
2016-09-30 15:00:00,13.6,13.61,13.56,13.56,542535.0,13.6,13.61,13.56,13.56,542535.0
2016-09-30 15:05:00,13.56,13.57,13.54,13.56,342990.0,13.56,13.57,13.54,13.56,342990.0
2016-09-30 15:10:00,13.56,13.58,13.56,13.57,326550.0,13.56,13.58,13.56,13.57,326550.0
2016-09-30 15:15:00,13.57,13.59,13.56,13.56,359505.0,13.57,13.59,13.56,13.56,359505.0
2016-09-30 15:20:00,13.56,13.56,13.55,13.56,303480.0,13.56,13.56,13.55,13.56,303480.0
2016-09-30 15:25:00,13.56,13.57,13.55,13.55,216750.0,13.56,13.57,13.55,13.55,216750.0
2016-09-30 15:30:00,13.55,13.56,13.55,13.55,242220.0,13.55,13.56,13.55,13.55,242220.0
2016-09-30 15:35:00,13.55,13.56,13.54,13.55,360330.0,13.55,13.56,13.54,13.55,360330.0
2016-09-30 15:40:00,13.55,13.57,13.54,13.56,550095.0,13.55,13.57,13.54,13.56,550095.0
2016-09-30 15:45:00,13.56,13.58,13.56,13.57,727185.0,13.56,13.58,13.56,13.57,727185.0
2016-09-30 15:50:00,13.57,13.61,13.56,13.59,1752225.0,13.57,13.61,13.56,13.59,1752225.0
2016-09-30 15:55:00,13.58,13.6,13.58,13.6,1895730.0,13.58,13.6,13.58,13.6,1895730.0
2016-10-03 09:30:00,14.04,14.15,13.93,13.95,7138275.0,14.04,14.15,13.93,13.95,7138275.0
2016-10-03 09:35:00,13.96,13.96,13.88,13.93,3690885.0,13.96,13.96,13.88,13.93,3690885.0
2016-10-03 09:40:00,13.94,14.04,13.94,13.98,3520080.0,13.94,14.04,13.94,13.98,3520080.0
2016-10-03 09:45:00,13.98,14.02,13.95,14.01,1817340.0,13.98,14.02,13.95,14.01,1817340.0
2016-10-03 09:50:00,14.01,14.15,14.01,14.1,4847205.0,14.01,14.15,14.01,14.1,4847205.0
2016-10-03 09:55:00,14.09,14.17,14.08,14.15,2477340.0,14.09,14.17,14.08,14.15,2477340.0
2016-10-03 10:00:00,14.15,14.25,14.15,14.23,4215900.0,14.15,14.25,14.15,14.23,4215900.0
2016-10-03 10:05:00,14.22,14.35,14.2,14.34,4259670.0,14.22,14.35,14.2,14.34,4259670.0
2016-10-03 10:10:00,14.35,14.37,14.29,14.36,3492075.0,14.35,14.37,14.29,14.36,3492075.0
2016-10-03 10:15:00,14.36,14.38,14.25,14.26,3195390.0,14.36,14.38,14.25,14.26,3195390.0
2016-10-03 10:20:00,14.26,14.31,14.24,14.3,1595880.0,14.26,14.31,14.24,14.3,1595880.0
2016-10-03 10:25:00,14.3,14.33,14.27,14.29,1125150.0,14.3,14.33,14.27,14.29,1125150.0
2016-10-03 10:30:00,14.29,14.33,14.29,14.32,1094820.0,14.29,14.33,14.29,14.32,1094820.0
2016-10-03 10:35:00,14.32,14.33,14.22,14.27,1232625.0,14.32,14.33,14.22,14.27,1232625.0
2016-10-03 10:40:00,14.27,14.28,14.23,14.27,1004250.0,14.27,14.28,14.23,14.27,1004250.0
2016-10-03 10:45:00,14.26,14.27,14.17,14.22,1181445.0,14.26,14.27,14.17,14.22,1181445.0
2016-10-03 10:50:00,14.22,14.25,14.18,14.2,1057890.0,14.22,14.25,14.18,14.2,1057890.0
2016-10-03 10:55:00,14.2,14.21,14.18,14.2,857160.0,14.2,14.21,14.18,14.2,857160.0
2016-10-03 11:00:00,14.2,14.21,14.18,14.2,1020525.0,14.2,14.21,14.18,14.2,1020525.0
2016-10-03 11:05:00,14.2,14.2,14.15,14.18,1091820.0,14.2,14.2,14.15,14.18,1091820.0
2016-10-03 11:10:00,14.18,14.25,14.18,14.23,745530.0,14.18,14.25,14.18,14.23,745530.0
2016-10-03 11:15:00,14.24,14.28,14.24,14.26,918045.0,14.24,14.28,14.24,14.26,918045.0
2016-10-03 11:20:00,14.26,14.28,14.25,14.27,1065015.0,14.26,14.28,14.25,14.27,1065015.0
2016-10-03 11:25:00,14.27,14.28,14.2,14.22,606675.0,14.27,14.28,14.2,14.22,606675.0
2016-10-03 11:30:00,14.22,14.25,14.22,14.22,420750.0,14.22,14.25,14.22,14.22,420750.0
2016-10-03 11:35:00,14.21,14.22,14.19,14.21,307185.0,14.21,14.22,14.19,14.21,307185.0
2016-10-03 11:40:00,14.22,14.22,14.18,14.19,605385.0,14.22,14.22,14.18,14.19,605385.0
2016-10-03 11:45:00,14.19,14.19,14.18,14.18,470745.0,14.19,14.19,14.18,14.18,470745.0
2016-10-03 11:50:00,14.18,14.2,14.17,14.2,730245.0,14.18,14.2,14.17,14.2,730245.0
2016-10-03 11:55:00,14.2,14.24,14.2,14.22,569535.0,14.2,14.24,14.2,14.22,569535.0
2016-10-03 12:00:00,14.23,14.24,14.2,14.22,200535.0,14.23,14.24,14.2,14.22,200535.0
2016-10-03 12:05:00,14.21,14.22,14.2,14.21,224850.0,14.21,14.22,14.2,14.21,224850.0
2016-10-03 12:10:00,14.21,14.22,14.2,14.2,377880.0,14.21,14.22,14.2,14.2,377880.0
2016-10-03 12:15:00,14.21,14.23,14.18,14.22,466890.0,14.21,14.23,14.18,14.22,466890.0
2016-10-03 12:20:00,14.23,14.23,14.21,14.22,309435.0,14.23,14.23,14.21,14.22,309435.0
2016-10-03 12:25:00,14.22,14.23,14.21,14.23,263175.0,14.22,14.23,14.21,14.23,263175.0
2016-10-03 12:30:00,14.23,14.23,14.19,14.21,440190.0,14.23,14.23,14.19,14.21,440190.0
2016-10-03 12:35:00,14.21,14.22,14.2,14.21,177945.0,14.21,14.22,14.2,14.21,177945.0
2016-10-03 12:40:00,14.21,14.22,14.2,14.22,175140.0,14.21,14.22,14.2,14.22,175140.0
2016-10-03 12:45:00,14.21,14.22,14.19,14.21,315240.0,14.21,14.22,14.19,14.21,315240.0
2016-10-03 12:50:00,14.21,14.21,14.18,14.19,279780.0,14.21,14.21,14.18,14.19,279780.0
2016-10-03 12:55:00,14.19,14.22,14.18,14.21,236820.0,14.19,14.22,14.18,14.21,236820.0
2016-10-03 13:00:00,14.2,14.21,14.19,14.19,264315.0,14.2,14.21,14.19,14.19,264315.0
2016-10-03 13:05:00,14.19,14.19,14.16,14.16,289020.0,14.19,14.19,14.16,14.16,289020.0
2016-10-03 13:10:00,14.16,14.2,14.16,14.2,335130.0,14.16,14.2,14.16,14.2,335130.0
2016-10-03 13:15:00,14.2,14.2,14.15,14.16,260505.0,14.2,14.2,14.15,14.16,260505.0
2016-10-03 13:20:00,14.16,14.19,14.16,14.18,332640.0,14.16,14.19,14.16,14.18,332640.0
2016-10-03 13:25:00,14.18,14.21,14.18,14.2,373380.0,14.18,14.21,14.18,14.2,373380.0
2016-10-03 13:30:00,14.2,14.22,14.19,14.21,314850.0,14.2,14.22,14.19,14.21,314850.0
2016-10-03 13:35:00,14.22,14.22,14.2,14.21,69750.0,14.22,14.22,14.2,14.21,69750.0
2016-10-03 13:40:00,14.21,14.21,14.2,14.2,141795.0,14.21,14.21,14.2,14.2,141795.0
2016-10-03 13:45:00,14.2,14.22,14.2,14.2,245130.0,14.2,14.22,14.2,14.2,245130.0
2016-10-03 13:50:00,14.2,14.22,14.2,14.21,149745.0,14.2,14.22,14.2,14.21,149745.0
2016-10-03 13:55:00,14.21,14.23,14.21,14.21,263280.0,14.21,14.23,14.21,14.21,263280.0
2016-10-03 14:00:00,14.21,14.3,14.21,14.28,1318470.0,14.21,14.3,14.21,14.28,1318470.0
2016-10-03 14:05:00,14.29,14.29,14.25,14.27,513270.0,14.29,14.29,14.25,14.27,513270.0
2016-10-03 14:10:00,14.27,14.29,14.26,14.28,588435.0,14.27,14.29,14.26,14.28,588435.0
2016-10-03 14:15:00,14.29,14.31,14.28,14.31,799965.0,14.29,14.31,14.28,14.31,799965.0
2016-10-03 14:20:00,14.31,14.32,14.29,14.3,567165.0,14.31,14.32,14.29,14.3,567165.0
2016-10-03 14:25:00,14.3,14.3,14.26,14.28,455370.0,14.3,14.3,14.26,14.28,455370.0
2016-10-03 14:30:00,14.28,14.28,14.26,14.28,304860.0,14.28,14.28,14.26,14.28,304860.0
2016-10-03 14:35:00,14.27,14.28,14.24,14.26,216120.0,14.27,14.28,14.24,14.26,216120.0
2016-10-03 14:40:00,14.27,14.3,14.26,14.28,251415.0,14.27,14.3,14.26,14.28,251415.0
2016-10-03 14:45:00,14.28,14.28,14.25,14.27,232950.0,14.28,14.28,14.25,14.27,232950.0
2016-10-03 14:50:00,14.26,14.28,14.26,14.28,158400.0,14.26,14.28,14.26,14.28,158400.0
2016-10-03 14:55:00,14.28,14.28,14.21,14.23,838605.0,14.28,14.28,14.21,14.23,838605.0
2016-10-03 15:00:00,14.23,14.23,14.21,14.21,257295.0,14.23,14.23,14.21,14.21,257295.0
2016-10-03 15:05:00,14.21,14.23,14.21,14.22,218040.0,14.21,14.23,14.21,14.22,218040.0
2016-10-03 15:10:00,14.21,14.26,14.21,14.25,309600.0,14.21,14.26,14.21,14.25,309600.0
2016-10-03 15:15:00,14.25,14.25,14.22,14.23,445335.0,14.25,14.25,14.22,14.23,445335.0
2016-10-03 15:20:00,14.22,14.24,14.21,14.23,239760.0,14.22,14.24,14.21,14.23,239760.0
2016-10-03 15:25:00,14.22,14.23,14.22,14.22,206730.0,14.22,14.23,14.22,14.22,206730.0
2016-10-03 15:30:00,14.22,14.27,14.22,14.26,894480.0,14.22,14.27,14.22,14.26,894480.0
2016-10-03 15:35:00,14.25,14.28,14.24,14.25,569490.0,14.25,14.28,14.24,14.25,569490.0
2016-10-03 15:40:00,14.25,14.28,14.24,14.27,764145.0,14.25,14.28,14.24,14.27,764145.0
2016-10-03 15:45:00,14.27,14.28,14.24,14.26,619875.0,14.27,14.28,14.24,14.26,619875.0
2016-10-03 15:50:00,14.26,14.27,14.25,14.25,704280.0,14.26,14.27,14.25,14.25,704280.0
2016-10-03 15:55:00,14.25,14.26,14.23,14.24,1964925.0,14.25,14.26,14.23,14.24,1964925.0
2016-10-04 09:30:00,14.21,14.21,14.07,14.1,2921205.0,14.21,14.21,14.07,14.1,2921205.0
2016-10-04 09:35:00,14.1,14.11,14.02,14.11,1926435.0,14.1,14.11,14.02,14.11,1926435.0
2016-10-04 09:40:00,14.11,14.13,13.94,13.96,3295515.0,14.11,14.13,13.94,13.96,3295515.0
2016-10-04 09:45:00,13.95,14.0,13.92,13.98,2961645.0,13.95,14.0,13.92,13.98,2961645.0
2016-10-04 09:50:00,13.99,14.03,13.94,13.97,996345.0,13.99,14.03,13.94,13.97,996345.0
2016-10-04 09:55:00,13.97,14.05,13.97,14.04,815790.0,13.97,14.05,13.97,14.04,815790.0
2016-10-04 10:00:00,14.04,14.07,14.03,14.04,759105.0,14.04,14.07,14.03,14.04,759105.0
2016-10-04 10:05:00,14.04,14.05,13.97,14.02,592800.0,14.04,14.05,13.97,14.02,592800.0
2016-10-04 10:10:00,14.03,14.07,14.02,14.07,982425.0,14.03,14.07,14.02,14.07,982425.0
2016-10-04 10:15:00,14.06,14.1,14.03,14.06,1657485.0,14.06,14.1,14.03,14.06,1657485.0
2016-10-04 10:20:00,14.06,14.07,14.02,14.03,731175.0,14.06,14.07,14.02,14.03,731175.0
2016-10-04 10:25:00,14.03,14.05,14.01,14.01,418005.0,14.03,14.05,14.01,14.01,418005.0
2016-10-04 10:30:00,14.01,14.01,13.98,13.99,863925.0,14.01,14.01,13.98,13.99,863925.0
2016-10-04 10:35:00,14.0,14.03,13.99,14.03,466770.0,14.0,14.03,13.99,14.03,466770.0
2016-10-04 10:40:00,14.02,14.03,14.02,14.03,358980.0,14.02,14.03,14.02,14.03,358980.0
2016-10-04 10:45:00,14.03,14.06,14.03,14.05,298500.0,14.03,14.06,14.03,14.05,298500.0
2016-10-04 10:50:00,14.05,14.06,14.0,14.01,539400.0,14.05,14.06,14.0,14.01,539400.0
2016-10-04 10:55:00,14.0,14.04,14.0,14.04,249645.0,14.0,14.04,14.0,14.04,249645.0
2016-10-04 11:00:00,14.04,14.04,14.0,14.0,631455.0,14.04,14.04,14.0,14.0,631455.0
2016-10-04 11:05:00,14.01,14.06,14.0,14.05,437955.0,14.01,14.06,14.0,14.05,437955.0
2016-10-04 11:10:00,14.04,14.06,14.03,14.05,354120.0,14.04,14.06,14.03,14.05,354120.0
2016-10-04 11:15:00,14.06,14.06,14.02,14.06,472440.0,14.06,14.06,14.02,14.06,472440.0
2016-10-04 11:20:00,14.06,14.11,14.05,14.09,1074810.0,14.06,14.11,14.05,14.09,1074810.0
2016-10-04 11:25:00,14.1,14.13,14.1,14.11,759825.0,14.1,14.13,14.1,14.11,759825.0
2016-10-04 11:30:00,14.12,14.13,14.09,14.13,236055.0,14.12,14.13,14.09,14.13,236055.0
2016-10-04 11:35:00,14.13,14.14,14.1,14.1,712230.0,14.13,14.14,14.1,14.1,712230.0
2016-10-04 11:40:00,14.1,14.14,14.1,14.12,312975.0,14.1,14.14,14.1,14.12,312975.0
2016-10-04 11:45:00,14.13,14.15,14.12,14.13,369540.0,14.13,14.15,14.12,14.13,369540.0
2016-10-04 11:50:00,14.14,14.14,14.07,14.08,425055.0,14.14,14.14,14.07,14.08,425055.0
2016-10-04 11:55:00,14.07,14.11,14.07,14.11,255540.0,14.07,14.11,14.07,14.11,255540.0
2016-10-04 12:00:00,14.1,14.14,14.1,14.14,487575.0,14.1,14.14,14.1,14.14,487575.0
2016-10-04 12:05:00,14.14,14.15,14.12,14.13,310890.0,14.14,14.15,14.12,14.13,310890.0
2016-10-04 12:10:00,14.13,14.14,14.09,14.11,406020.0,14.13,14.14,14.09,14.11,406020.0
2016-10-04 12:15:00,14.12,14.17,14.12,14.16,446235.0,14.12,14.17,14.12,14.16,446235.0
2016-10-04 12:20:00,14.16,14.18,14.15,14.18,302700.0,14.16,14.18,14.15,14.18,302700.0
2016-10-04 12:25:00,14.18,14.18,14.15,14.16,353520.0,14.18,14.18,14.15,14.16,353520.0
2016-10-04 12:30:00,14.16,14.16,14.13,14.16,273810.0,14.16,14.16,14.13,14.16,273810.0
2016-10-04 12:35:00,14.16,14.18,14.15,14.18,178950.0,14.16,14.18,14.15,14.18,178950.0
2016-10-04 12:40:00,14.17,14.19,14.17,14.18,206880.0,14.17,14.19,14.17,14.18,206880.0
2016-10-04 12:45:00,14.19,14.2,14.18,14.19,269430.0,14.19,14.2,14.18,14.19,269430.0
2016-10-04 12:50:00,14.19,14.2,14.15,14.17,267000.0,14.19,14.2,14.15,14.17,267000.0
2016-10-04 12:55:00,14.18,14.22,14.18,14.19,424230.0,14.18,14.22,14.18,14.19,424230.0
2016-10-04 13:00:00,14.2,14.22,14.17,14.19,195840.0,14.2,14.22,14.17,14.19,195840.0
2016-10-04 13:05:00,14.18,14.2,14.13,14.13,411945.0,14.18,14.2,14.13,14.13,411945.0
2016-10-04 13:10:00,14.12,14.17,14.12,14.16,214770.0,14.12,14.17,14.12,14.16,214770.0
2016-10-04 13:15:00,14.16,14.17,14.13,14.15,288345.0,14.16,14.17,14.13,14.15,288345.0
2016-10-04 13:20:00,14.14,14.15,14.08,14.1,352800.0,14.14,14.15,14.08,14.1,352800.0
2016-10-04 13:25:00,14.09,14.11,14.08,14.09,378510.0,14.09,14.11,14.08,14.09,378510.0
2016-10-04 13:30:00,14.1,14.13,14.1,14.13,165000.0,14.1,14.13,14.1,14.13,165000.0
2016-10-04 13:35:00,14.13,14.16,14.12,14.12,334080.0,14.13,14.16,14.12,14.12,334080.0
2016-10-04 13:40:00,14.12,14.12,14.08,14.09,317445.0,14.12,14.12,14.08,14.09,317445.0
2016-10-04 13:45:00,14.09,14.12,14.08,14.12,229695.0,14.09,14.12,14.08,14.12,229695.0
2016-10-04 13:50:00,14.13,14.14,14.11,14.14,250260.0,14.13,14.14,14.11,14.14,250260.0
2016-10-04 13:55:00,14.14,14.14,14.12,14.14,255780.0,14.14,14.14,14.12,14.14,255780.0
2016-10-04 14:00:00,14.13,14.16,14.13,14.15,223920.0,14.13,14.16,14.13,14.15,223920.0
2016-10-04 14:05:00,14.15,14.17,14.14,14.16,223335.0,14.15,14.17,14.14,14.16,223335.0
2016-10-04 14:10:00,14.16,14.18,14.16,14.18,143760.0,14.16,14.18,14.16,14.18,143760.0
2016-10-04 14:15:00,14.18,14.2,14.15,14.15,285540.0,14.18,14.2,14.15,14.15,285540.0
2016-10-04 14:20:00,14.16,14.2,14.15,14.19,236250.0,14.16,14.2,14.15,14.19,236250.0
2016-10-04 14:25:00,14.18,14.19,14.17,14.19,277005.0,14.18,14.19,14.17,14.19,277005.0
2016-10-04 14:30:00,14.19,14.19,14.17,14.19,322950.0,14.19,14.19,14.17,14.19,322950.0
2016-10-04 14:35:00,14.19,14.2,14.18,14.18,305535.0,14.19,14.2,14.18,14.18,305535.0
2016-10-04 14:40:00,14.19,14.19,14.16,14.17,216990.0,14.19,14.19,14.16,14.17,216990.0
2016-10-04 14:45:00,14.17,14.19,14.15,14.15,237120.0,14.17,14.19,14.15,14.15,237120.0
2016-10-04 14:50:00,14.15,14.16,14.13,14.15,287700.0,14.15,14.16,14.13,14.15,287700.0
2016-10-04 14:55:00,14.14,14.15,14.11,14.13,307875.0,14.14,14.15,14.11,14.13,307875.0
2016-10-04 15:00:00,14.13,14.15,14.12,14.12,451590.0,14.13,14.15,14.12,14.12,451590.0
2016-10-04 15:05:00,14.12,14.13,14.11,14.13,265950.0,14.12,14.13,14.11,14.13,265950.0
2016-10-04 15:10:00,14.12,14.13,14.08,14.09,443430.0,14.12,14.13,14.08,14.09,443430.0
2016-10-04 15:15:00,14.09,14.1,14.06,14.08,577485.0,14.09,14.1,14.06,14.08,577485.0
2016-10-04 15:20:00,14.08,14.1,14.06,14.09,399450.0,14.08,14.1,14.06,14.09,399450.0
2016-10-04 15:25:00,14.08,14.09,14.07,14.09,537210.0,14.08,14.09,14.07,14.09,537210.0
2016-10-04 15:30:00,14.1,14.13,14.09,14.12,336075.0,14.1,14.13,14.09,14.12,336075.0
2016-10-04 15:35:00,14.11,14.12,14.1,14.12,474480.0,14.11,14.12,14.1,14.12,474480.0
2016-10-04 15:40:00,14.12,14.14,14.11,14.13,634185.0,14.12,14.14,14.11,14.13,634185.0
2016-10-04 15:45:00,14.14,14.14,14.11,14.11,543645.0,14.14,14.14,14.11,14.11,543645.0
2016-10-04 15:50:00,14.11,14.12,14.1,14.12,963945.0,14.11,14.12,14.1,14.12,963945.0
2016-10-04 15:55:00,14.12,14.12,14.09,14.09,1622220.0,14.12,14.12,14.09,14.09,1622220.0
2016-10-05 09:30:00,14.15,14.17,14.11,14.13,688125.0,14.15,14.17,14.11,14.13,688125.0
2016-10-05 09:35:00,14.13,14.15,14.11,14.14,226455.0,14.13,14.15,14.11,14.14,226455.0
2016-10-05 09:40:00,14.14,14.19,14.13,14.15,546780.0,14.14,14.19,14.13,14.15,546780.0
2016-10-05 09:45:00,14.16,14.19,14.16,14.19,542190.0,14.16,14.19,14.16,14.19,542190.0
2016-10-05 09:50:00,14.2,14.21,14.16,14.17,394995.0,14.2,14.21,14.16,14.17,394995.0
2016-10-05 09:55:00,14.17,14.19,14.14,14.19,263025.0,14.17,14.19,14.14,14.19,263025.0
2016-10-05 10:00:00,14.2,14.2,14.16,14.17,225795.0,14.2,14.2,14.16,14.17,225795.0
2016-10-05 10:05:00,14.17,14.21,14.14,14.16,1033170.0,14.17,14.21,14.14,14.16,1033170.0
2016-10-05 10:10:00,14.16,14.19,14.16,14.17,250380.0,14.16,14.19,14.16,14.17,250380.0
2016-10-05 10:15:00,14.18,14.19,14.17,14.17,108000.0,14.18,14.19,14.17,14.17,108000.0
2016-10-05 10:20:00,14.17,14.19,14.17,14.17,229665.0,14.17,14.19,14.17,14.17,229665.0
2016-10-05 10:25:00,14.17,14.2,14.17,14.2,351420.0,14.17,14.2,14.17,14.2,351420.0
2016-10-05 10:30:00,14.2,14.2,14.14,14.15,230415.0,14.2,14.2,14.14,14.15,230415.0
2016-10-05 10:35:00,14.16,14.19,14.16,14.18,254925.0,14.16,14.19,14.16,14.18,254925.0
2016-10-05 10:40:00,14.18,14.19,14.11,14.12,618750.0,14.18,14.19,14.11,14.12,618750.0
2016-10-05 10:45:00,14.12,14.15,14.12,14.13,221115.0,14.12,14.15,14.12,14.13,221115.0
2016-10-05 10:50:00,14.13,14.14,14.11,14.11,273990.0,14.13,14.14,14.11,14.11,273990.0
2016-10-05 10:55:00,14.11,14.12,14.08,14.1,397350.0,14.11,14.12,14.08,14.1,397350.0
2016-10-05 11:00:00,14.09,14.09,14.04,14.04,552465.0,14.09,14.09,14.04,14.04,552465.0
2016-10-05 11:05:00,14.04,14.06,14.02,14.04,419925.0,14.04,14.06,14.02,14.04,419925.0
2016-10-05 11:10:00,14.04,14.05,14.0,14.04,614100.0,14.04,14.05,14.0,14.04,614100.0
2016-10-05 11:15:00,14.04,14.06,14.03,14.05,452190.0,14.04,14.06,14.03,14.05,452190.0
2016-10-05 11:20:00,14.05,14.06,14.01,14.02,358320.0,14.05,14.06,14.01,14.02,358320.0
2016-10-05 11:25:00,14.02,14.04,14.02,14.03,153390.0,14.02,14.04,14.02,14.03,153390.0
2016-10-05 11:30:00,14.03,14.03,14.02,14.02,141270.0,14.03,14.03,14.02,14.02,141270.0
2016-10-05 11:35:00,14.02,14.04,14.02,14.03,251370.0,14.02,14.04,14.02,14.03,251370.0
2016-10-05 11:40:00,14.03,14.04,14.03,14.03,109710.0,14.03,14.04,14.03,14.03,109710.0
2016-10-05 11:45:00,14.04,14.05,14.04,14.04,186750.0,14.04,14.05,14.04,14.04,186750.0
2016-10-05 11:50:00,14.04,14.07,14.04,14.05,217680.0,14.04,14.07,14.04,14.05,217680.0
2016-10-05 11:55:00,14.05,14.07,14.05,14.05,268620.0,14.05,14.07,14.05,14.05,268620.0
2016-10-05 12:00:00,14.06,14.07,14.05,14.06,189765.0,14.06,14.07,14.05,14.06,189765.0
2016-10-05 12:05:00,14.06,14.08,14.05,14.06,391275.0,14.06,14.08,14.05,14.06,391275.0
2016-10-05 12:10:00,14.06,14.11,14.06,14.11,464160.0,14.06,14.11,14.06,14.11,464160.0
2016-10-05 12:15:00,14.11,14.12,14.1,14.11,162780.0,14.11,14.12,14.1,14.11,162780.0
2016-10-05 12:20:00,14.1,14.12,14.1,14.11,159540.0,14.1,14.12,14.1,14.11,159540.0
2016-10-05 12:25:00,14.1,14.11,14.09,14.1,256290.0,14.1,14.11,14.09,14.1,256290.0
2016-10-05 12:30:00,14.1,14.12,14.09,14.1,289065.0,14.1,14.12,14.09,14.1,289065.0
2016-10-05 12:35:00,14.1,14.11,14.09,14.11,227280.0,14.1,14.11,14.09,14.11,227280.0
2016-10-05 12:40:00,14.11,14.11,14.11,14.11,102000.0,14.11,14.11,14.11,14.11,102000.0
2016-10-05 12:45:00,14.11,14.12,14.1,14.11,109125.0,14.11,14.12,14.1,14.11,109125.0
2016-10-05 12:50:00,14.11,14.12,14.08,14.09,292185.0,14.11,14.12,14.08,14.09,292185.0
2016-10-05 12:55:00,14.08,14.08,14.06,14.08,333120.0,14.08,14.08,14.06,14.08,333120.0
2016-10-05 13:00:00,14.09,14.1,14.07,14.07,138390.0,14.09,14.1,14.07,14.07,138390.0
2016-10-05 13:05:00,14.07,14.1,14.07,14.07,71145.0,14.07,14.1,14.07,14.07,71145.0
2016-10-05 13:10:00,14.07,14.08,14.06,14.06,184710.0,14.07,14.08,14.06,14.06,184710.0
2016-10-05 13:15:00,14.06,14.06,14.05,14.06,95505.0,14.06,14.06,14.05,14.06,95505.0
2016-10-05 13:20:00,14.06,14.06,14.05,14.05,109365.0,14.06,14.06,14.05,14.05,109365.0
2016-10-05 13:25:00,14.06,14.06,14.04,14.06,115140.0,14.06,14.06,14.04,14.06,115140.0
2016-10-05 13:30:00,14.05,14.05,14.04,14.04,88995.0,14.05,14.05,14.04,14.04,88995.0
2016-10-05 13:35:00,14.04,14.08,14.04,14.05,150180.0,14.04,14.08,14.04,14.05,150180.0
2016-10-05 13:40:00,14.05,14.07,14.05,14.06,51000.0,14.05,14.07,14.05,14.06,51000.0
2016-10-05 13:45:00,14.06,14.08,14.06,14.07,156495.0,14.06,14.08,14.06,14.07,156495.0
2016-10-05 13:50:00,14.07,14.07,14.05,14.06,192525.0,14.07,14.07,14.05,14.06,192525.0
2016-10-05 13:55:00,14.06,14.06,14.04,14.05,84195.0,14.06,14.06,14.04,14.05,84195.0
2016-10-05 14:00:00,14.05,14.06,14.04,14.04,32670.0,14.05,14.06,14.04,14.04,32670.0
2016-10-05 14:05:00,14.04,14.04,14.02,14.03,171390.0,14.04,14.04,14.02,14.03,171390.0
2016-10-05 14:10:00,14.03,14.04,14.03,14.03,76590.0,14.03,14.04,14.03,14.03,76590.0
2016-10-05 14:15:00,14.03,14.04,14.02,14.04,191460.0,14.03,14.04,14.02,14.04,191460.0
2016-10-05 14:20:00,14.04,14.05,14.03,14.04,96405.0,14.04,14.05,14.03,14.04,96405.0
2016-10-05 14:25:00,14.04,14.05,14.03,14.03,132090.0,14.04,14.05,14.03,14.03,132090.0
2016-10-05 14:30:00,14.03,14.03,14.02,14.03,139755.0,14.03,14.03,14.02,14.03,139755.0
2016-10-05 14:35:00,14.03,14.03,14.03,14.03,100065.0,14.03,14.03,14.03,14.03,100065.0
2016-10-05 14:40:00,14.02,14.05,14.02,14.02,164985.0,14.02,14.05,14.02,14.02,164985.0
2016-10-05 14:45:00,14.03,14.03,14.02,14.02,146460.0,14.03,14.03,14.02,14.02,146460.0
2016-10-05 14:50:00,14.02,14.03,14.02,14.02,177090.0,14.02,14.03,14.02,14.02,177090.0
2016-10-05 14:55:00,14.02,14.04,14.02,14.04,96675.0,14.02,14.04,14.02,14.04,96675.0
2016-10-05 15:00:00,14.04,14.04,14.03,14.03,97425.0,14.04,14.04,14.03,14.03,97425.0
2016-10-05 15:05:00,14.03,14.04,14.03,14.03,47055.0,14.03,14.04,14.03,14.03,47055.0
2016-10-05 15:10:00,14.03,14.04,14.02,14.02,144930.0,14.03,14.04,14.02,14.02,144930.0
2016-10-05 15:15:00,14.03,14.03,14.01,14.01,215985.0,14.03,14.03,14.01,14.01,215985.0
2016-10-05 15:20:00,14.01,14.02,14.01,14.01,120105.0,14.01,14.02,14.01,14.01,120105.0
2016-10-05 15:25:00,14.01,14.01,13.97,13.97,538275.0,14.01,14.01,13.97,13.97,538275.0
2016-10-05 15:30:00,13.97,13.98,13.96,13.96,428490.0,13.97,13.98,13.96,13.96,428490.0
2016-10-05 15:35:00,13.96,13.96,13.94,13.94,806295.0,13.96,13.96,13.94,13.94,806295.0
2016-10-05 15:40:00,13.94,13.94,13.93,13.93,857430.0,13.94,13.94,13.93,13.93,857430.0
2016-10-05 15:45:00,13.93,13.93,13.91,13.91,695715.0,13.93,13.93,13.91,13.91,695715.0
2016-10-05 15:50:00,13.91,13.92,13.87,13.88,1330425.0,13.91,13.92,13.87,13.88,1330425.0
2016-10-05 15:55:00,13.88,13.9,13.88,13.9,1277535.0,13.88,13.9,13.88,13.9,1277535.0
2016-10-06 09:30:00,13.5,13.61,13.5,13.52,3119835.0,13.5,13.61,13.5,13.52,3119835.0
2016-10-06 09:35:00,13.52,13.52,13.43,13.48,2577255.0,13.52,13.52,13.43,13.48,2577255.0
2016-10-06 09:40:00,13.47,13.51,13.43,13.51,1728720.0,13.47,13.51,13.43,13.51,1728720.0
2016-10-06 09:45:00,13.5,13.56,13.5,13.53,1802610.0,13.5,13.56,13.5,13.53,1802610.0
2016-10-06 09:50:00,13.53,13.54,13.47,13.48,1481370.0,13.53,13.54,13.47,13.48,1481370.0
2016-10-06 09:55:00,13.47,13.48,13.44,13.45,2239380.0,13.47,13.48,13.44,13.45,2239380.0
2016-10-06 10:00:00,13.45,13.45,13.4,13.43,3393870.0,13.45,13.45,13.4,13.43,3393870.0
2016-10-06 10:05:00,13.43,13.47,13.37,13.37,3561285.0,13.43,13.47,13.37,13.37,3561285.0
2016-10-06 10:10:00,13.37,13.39,13.35,13.37,1891260.0,13.37,13.39,13.35,13.37,1891260.0
2016-10-06 10:15:00,13.38,13.4,13.36,13.39,1165065.0,13.38,13.4,13.36,13.39,1165065.0
2016-10-06 10:20:00,13.39,13.41,13.35,13.39,1397925.0,13.39,13.41,13.35,13.39,1397925.0
2016-10-06 10:25:00,13.39,13.42,13.38,13.41,771795.0,13.39,13.42,13.38,13.41,771795.0
2016-10-06 10:30:00,13.41,13.48,13.4,13.46,1344360.0,13.41,13.48,13.4,13.46,1344360.0
2016-10-06 10:35:00,13.46,13.47,13.42,13.44,685035.0,13.46,13.47,13.42,13.44,685035.0
2016-10-06 10:40:00,13.45,13.52,13.45,13.5,1210920.0,13.45,13.52,13.45,13.5,1210920.0
2016-10-06 10:45:00,13.51,13.53,13.49,13.53,790170.0,13.51,13.53,13.49,13.53,790170.0
2016-10-06 10:50:00,13.52,13.53,13.48,13.49,500985.0,13.52,13.53,13.48,13.49,500985.0
2016-10-06 10:55:00,13.49,13.49,13.46,13.46,454635.0,13.49,13.49,13.46,13.46,454635.0
2016-10-06 11:00:00,13.46,13.47,13.43,13.43,441750.0,13.46,13.47,13.43,13.43,441750.0
2016-10-06 11:05:00,13.44,13.46,13.4,13.4,392640.0,13.44,13.46,13.4,13.4,392640.0
2016-10-06 11:10:00,13.4,13.42,13.39,13.41,571980.0,13.4,13.42,13.39,13.41,571980.0
2016-10-06 11:15:00,13.41,13.41,13.37,13.39,712170.0,13.41,13.41,13.37,13.39,712170.0
2016-10-06 11:20:00,13.39,13.41,13.37,13.4,855225.0,13.39,13.41,13.37,13.4,855225.0
2016-10-06 11:25:00,13.39,13.41,13.36,13.37,1578375.0,13.39,13.41,13.36,13.37,1578375.0
2016-10-06 11:30:00,13.37,13.41,13.37,13.4,777720.0,13.37,13.41,13.37,13.4,777720.0
2016-10-06 11:35:00,13.4,13.42,13.39,13.42,428490.0,13.4,13.42,13.39,13.42,428490.0
2016-10-06 11:40:00,13.41,13.42,13.38,13.39,311370.0,13.41,13.42,13.38,13.39,311370.0
2016-10-06 11:45:00,13.39,13.42,13.38,13.41,549855.0,13.39,13.42,13.38,13.41,549855.0
2016-10-06 11:50:00,13.41,13.44,13.4,13.41,770700.0,13.41,13.44,13.4,13.41,770700.0
2016-10-06 11:55:00,13.41,13.42,13.4,13.41,461460.0,13.41,13.42,13.4,13.41,461460.0
2016-10-06 12:00:00,13.42,13.42,13.4,13.42,387480.0,13.42,13.42,13.4,13.42,387480.0
2016-10-06 12:05:00,13.42,13.43,13.41,13.42,397425.0,13.42,13.43,13.41,13.42,397425.0
2016-10-06 12:10:00,13.42,13.43,13.41,13.41,433215.0,13.42,13.43,13.41,13.41,433215.0
2016-10-06 12:15:00,13.41,13.43,13.41,13.41,285495.0,13.41,13.43,13.41,13.41,285495.0
2016-10-06 12:20:00,13.41,13.43,13.41,13.42,408630.0,13.41,13.43,13.41,13.42,408630.0
2016-10-06 12:25:00,13.42,13.42,13.37,13.37,790110.0,13.42,13.42,13.37,13.37,790110.0
2016-10-06 12:30:00,13.38,13.41,13.37,13.4,255555.0,13.38,13.41,13.37,13.4,255555.0
2016-10-06 12:35:00,13.39,13.4,13.38,13.39,240540.0,13.39,13.4,13.38,13.39,240540.0
2016-10-06 12:40:00,13.39,13.4,13.39,13.4,293400.0,13.39,13.4,13.39,13.4,293400.0
2016-10-06 12:45:00,13.4,13.42,13.4,13.42,520245.0,13.4,13.42,13.4,13.42,520245.0
2016-10-06 12:50:00,13.42,13.42,13.4,13.42,347355.0,13.42,13.42,13.4,13.42,347355.0
2016-10-06 12:55:00,13.43,13.43,13.4,13.41,296595.0,13.43,13.43,13.4,13.41,296595.0
2016-10-06 13:00:00,13.4,13.41,13.4,13.4,449475.0,13.4,13.41,13.4,13.4,449475.0
2016-10-06 13:05:00,13.4,13.4,13.38,13.38,671310.0,13.4,13.4,13.38,13.38,671310.0
2016-10-06 13:10:00,13.38,13.4,13.37,13.4,426630.0,13.38,13.4,13.37,13.4,426630.0
2016-10-06 13:15:00,13.4,13.41,13.39,13.4,229245.0,13.4,13.41,13.39,13.4,229245.0
2016-10-06 13:20:00,13.39,13.4,13.39,13.4,88470.0,13.39,13.4,13.39,13.4,88470.0
2016-10-06 13:25:00,13.39,13.4,13.37,13.38,295050.0,13.39,13.4,13.37,13.38,295050.0
2016-10-06 13:30:00,13.38,13.4,13.38,13.39,223965.0,13.38,13.4,13.38,13.39,223965.0
2016-10-06 13:35:00,13.39,13.42,13.38,13.41,982080.0,13.39,13.42,13.38,13.41,982080.0
2016-10-06 13:40:00,13.41,13.43,13.41,13.42,261945.0,13.41,13.43,13.41,13.42,261945.0
2016-10-06 13:45:00,13.42,13.43,13.42,13.42,444375.0,13.42,13.43,13.42,13.42,444375.0
2016-10-06 13:50:00,13.42,13.42,13.41,13.42,438750.0,13.42,13.42,13.41,13.42,438750.0
2016-10-06 13:55:00,13.42,13.42,13.39,13.4,327105.0,13.42,13.42,13.39,13.4,327105.0
2016-10-06 14:00:00,13.39,13.41,13.39,13.41,282045.0,13.39,13.41,13.39,13.41,282045.0
2016-10-06 14:05:00,13.42,13.42,13.41,13.42,191100.0,13.42,13.42,13.41,13.42,191100.0
2016-10-06 14:10:00,13.41,13.42,13.41,13.42,293400.0,13.41,13.42,13.41,13.42,293400.0
2016-10-06 14:15:00,13.42,13.42,13.41,13.42,201810.0,13.42,13.42,13.41,13.42,201810.0
2016-10-06 14:20:00,13.41,13.43,13.41,13.42,131535.0,13.41,13.43,13.41,13.42,131535.0
2016-10-06 14:25:00,13.42,13.46,13.42,13.44,650895.0,13.42,13.46,13.42,13.44,650895.0
2016-10-06 14:30:00,13.44,13.45,13.42,13.43,294000.0,13.44,13.45,13.42,13.43,294000.0
2016-10-06 14:35:00,13.43,13.43,13.41,13.42,232395.0,13.43,13.43,13.41,13.42,232395.0
2016-10-06 14:40:00,13.42,13.42,13.39,13.41,300930.0,13.42,13.42,13.39,13.41,300930.0
2016-10-06 14:45:00,13.41,13.41,13.38,13.39,164415.0,13.41,13.41,13.38,13.39,164415.0
2016-10-06 14:50:00,13.4,13.41,13.38,13.39,287880.0,13.4,13.41,13.38,13.39,287880.0
2016-10-06 14:55:00,13.39,13.4,13.38,13.38,387165.0,13.39,13.4,13.38,13.38,387165.0
2016-10-06 15:00:00,13.38,13.4,13.38,13.39,178680.0,13.38,13.4,13.38,13.39,178680.0
2016-10-06 15:05:00,13.39,13.42,13.39,13.42,470910.0,13.39,13.42,13.39,13.42,470910.0
2016-10-06 15:10:00,13.41,13.41,13.39,13.4,326955.0,13.41,13.41,13.39,13.4,326955.0
2016-10-06 15:15:00,13.4,13.41,13.39,13.4,114660.0,13.4,13.41,13.39,13.4,114660.0
2016-10-06 15:20:00,13.4,13.43,13.4,13.42,503970.0,13.4,13.43,13.4,13.42,503970.0
2016-10-06 15:25:00,13.42,13.42,13.4,13.41,412485.0,13.42,13.42,13.4,13.41,412485.0
2016-10-06 15:30:00,13.41,13.42,13.4,13.42,424935.0,13.41,13.42,13.4,13.42,424935.0
2016-10-06 15:35:00,13.42,13.45,13.41,13.44,936990.0,13.42,13.45,13.41,13.44,936990.0
2016-10-06 15:40:00,13.44,13.44,13.42,13.43,526665.0,13.44,13.44,13.42,13.43,526665.0
2016-10-06 15:45:00,13.42,13.43,13.42,13.42,517860.0,13.42,13.43,13.42,13.42,517860.0
2016-10-06 15:50:00,13.42,13.42,13.4,13.4,996960.0,13.42,13.42,13.4,13.4,996960.0
2016-10-06 15:55:00,13.4,13.41,13.4,13.41,2035950.0,13.4,13.41,13.4,13.41,2035950.0
2016-10-07 09:30:00,13.4,13.42,13.27,13.34,2220210.0,13.4,13.42,13.27,13.34,2220210.0
2016-10-07 09:35:00,13.36,13.37,13.23,13.31,1616250.0,13.36,13.37,13.23,13.31,1616250.0
2016-10-07 09:40:00,13.32,13.32,13.26,13.28,808455.0,13.32,13.32,13.26,13.28,808455.0
2016-10-07 09:45:00,13.27,13.28,13.23,13.24,1191165.0,13.27,13.28,13.23,13.24,1191165.0
2016-10-07 09:50:00,13.25,13.3,13.24,13.29,1159530.0,13.25,13.3,13.24,13.29,1159530.0
2016-10-07 09:55:00,13.3,13.33,13.29,13.3,730485.0,13.3,13.33,13.29,13.3,730485.0
2016-10-07 10:00:00,13.3,13.35,13.3,13.32,687195.0,13.3,13.35,13.3,13.32,687195.0
2016-10-07 10:05:00,13.32,13.34,13.29,13.31,449565.0,13.32,13.34,13.29,13.31,449565.0
2016-10-07 10:10:00,13.31,13.31,13.27,13.28,353880.0,13.31,13.31,13.27,13.28,353880.0
2016-10-07 10:15:00,13.28,13.29,13.23,13.27,1200990.0,13.28,13.29,13.23,13.27,1200990.0
2016-10-07 10:20:00,13.26,13.29,13.26,13.28,336915.0,13.26,13.29,13.26,13.28,336915.0
2016-10-07 10:25:00,13.28,13.3,13.27,13.28,401475.0,13.28,13.3,13.27,13.28,401475.0
2016-10-07 10:30:00,13.28,13.28,13.26,13.27,434235.0,13.28,13.28,13.26,13.27,434235.0
2016-10-07 10:35:00,13.27,13.29,13.25,13.29,366060.0,13.27,13.29,13.25,13.29,366060.0
2016-10-07 10:40:00,13.29,13.29,13.24,13.25,317190.0,13.29,13.29,13.24,13.25,317190.0
2016-10-07 10:45:00,13.25,13.27,13.24,13.26,199230.0,13.25,13.27,13.24,13.26,199230.0
2016-10-07 10:50:00,13.26,13.27,13.23,13.25,477285.0,13.26,13.27,13.23,13.25,477285.0
2016-10-07 10:55:00,13.24,13.24,13.22,13.22,262560.0,13.24,13.24,13.22,13.22,262560.0
2016-10-07 11:00:00,13.22,13.22,13.2,13.21,1266300.0,13.22,13.22,13.2,13.21,1266300.0
2016-10-07 11:05:00,13.21,13.23,13.21,13.22,458505.0,13.21,13.23,13.21,13.22,458505.0
2016-10-07 11:10:00,13.21,13.21,13.19,13.19,738195.0,13.21,13.21,13.19,13.19,738195.0
2016-10-07 11:15:00,13.19,13.21,13.18,13.18,901095.0,13.19,13.21,13.18,13.18,901095.0
2016-10-07 11:20:00,13.18,13.18,13.16,13.16,1462710.0,13.18,13.18,13.16,13.16,1462710.0
2016-10-07 11:25:00,13.17,13.17,13.11,13.13,1723920.0,13.17,13.17,13.11,13.13,1723920.0
2016-10-07 11:30:00,13.13,13.17,13.13,13.14,529275.0,13.13,13.17,13.13,13.14,529275.0
2016-10-07 11:35:00,13.15,13.17,13.13,13.13,544860.0,13.15,13.17,13.13,13.13,544860.0
2016-10-07 11:40:00,13.13,13.17,13.13,13.16,384870.0,13.13,13.17,13.13,13.16,384870.0
2016-10-07 11:45:00,13.15,13.15,13.13,13.14,416355.0,13.15,13.15,13.13,13.14,416355.0
2016-10-07 11:50:00,13.14,13.17,13.14,13.17,264645.0,13.14,13.17,13.14,13.17,264645.0
2016-10-07 11:55:00,13.16,13.17,13.15,13.16,375840.0,13.16,13.17,13.15,13.16,375840.0
2016-10-07 12:00:00,13.16,13.18,13.15,13.17,677985.0,13.16,13.18,13.15,13.17,677985.0
2016-10-07 12:05:00,13.17,13.18,13.16,13.16,198075.0,13.17,13.18,13.16,13.16,198075.0
2016-10-07 12:10:00,13.16,13.16,13.12,13.12,556575.0,13.16,13.16,13.12,13.12,556575.0
2016-10-07 12:15:00,13.12,13.15,13.11,13.15,279495.0,13.12,13.15,13.11,13.15,279495.0
2016-10-07 12:20:00,13.14,13.15,13.13,13.13,300975.0,13.14,13.15,13.13,13.13,300975.0
2016-10-07 12:25:00,13.13,13.14,13.12,13.13,412275.0,13.13,13.14,13.12,13.13,412275.0
2016-10-07 12:30:00,13.13,13.15,13.12,13.14,303000.0,13.13,13.15,13.12,13.14,303000.0
2016-10-07 12:35:00,13.14,13.15,13.13,13.13,107325.0,13.14,13.15,13.13,13.13,107325.0
2016-10-07 12:40:00,13.13,13.13,13.13,13.13,103080.0,13.13,13.13,13.13,13.13,103080.0
2016-10-07 12:45:00,13.12,13.14,13.12,13.13,262680.0,13.12,13.14,13.12,13.13,262680.0
2016-10-07 12:50:00,13.13,13.14,13.13,13.13,130335.0,13.13,13.14,13.13,13.13,130335.0
2016-10-07 12:55:00,13.13,13.14,13.13,13.13,184980.0,13.13,13.14,13.13,13.13,184980.0
2016-10-07 13:00:00,13.13,13.13,13.1,13.11,631950.0,13.13,13.13,13.1,13.11,631950.0
2016-10-07 13:05:00,13.1,13.12,13.1,13.12,300615.0,13.1,13.12,13.1,13.12,300615.0
2016-10-07 13:10:00,13.12,13.18,13.12,13.18,750930.0,13.12,13.18,13.12,13.18,750930.0
2016-10-07 13:15:00,13.18,13.18,13.16,13.17,249450.0,13.18,13.18,13.16,13.17,249450.0
2016-10-07 13:20:00,13.16,13.18,13.15,13.15,226290.0,13.16,13.18,13.15,13.15,226290.0
2016-10-07 13:25:00,13.15,13.18,13.14,13.17,331710.0,13.15,13.18,13.14,13.17,331710.0
2016-10-07 13:30:00,13.18,13.19,13.13,13.15,640800.0,13.18,13.19,13.13,13.15,640800.0
2016-10-07 13:35:00,13.15,13.17,13.15,13.16,271620.0,13.15,13.17,13.15,13.16,271620.0
2016-10-07 13:40:00,13.17,13.18,13.15,13.15,205425.0,13.17,13.18,13.15,13.15,205425.0
2016-10-07 13:45:00,13.15,13.17,13.15,13.16,70095.0,13.15,13.17,13.15,13.16,70095.0
2016-10-07 13:50:00,13.16,13.16,13.15,13.16,91785.0,13.16,13.16,13.15,13.16,91785.0
2016-10-07 13:55:00,13.16,13.16,13.14,13.14,263010.0,13.16,13.16,13.14,13.14,263010.0
2016-10-07 14:00:00,13.14,13.14,13.13,13.14,444345.0,13.14,13.14,13.13,13.14,444345.0
2016-10-07 14:05:00,13.13,13.15,13.13,13.14,290805.0,13.13,13.15,13.13,13.14,290805.0
2016-10-07 14:10:00,13.14,13.15,13.12,13.12,349245.0,13.14,13.15,13.12,13.12,349245.0
2016-10-07 14:15:00,13.13,13.13,13.11,13.12,467460.0,13.13,13.13,13.11,13.12,467460.0
2016-10-07 14:20:00,13.11,13.12,13.11,13.11,197625.0,13.11,13.12,13.11,13.11,197625.0
2016-10-07 14:25:00,13.12,13.12,13.1,13.11,391425.0,13.12,13.12,13.1,13.11,391425.0
2016-10-07 14:30:00,13.11,13.11,13.09,13.09,559875.0,13.11,13.11,13.09,13.09,559875.0
2016-10-07 14:35:00,13.09,13.09,13.06,13.06,1256835.0,13.09,13.09,13.06,13.06,1256835.0
2016-10-07 14:40:00,13.07,13.08,13.07,13.07,279975.0,13.07,13.08,13.07,13.07,279975.0
2016-10-07 14:45:00,13.08,13.1,13.07,13.08,536985.0,13.08,13.1,13.07,13.08,536985.0
2016-10-07 14:50:00,13.08,13.09,13.07,13.07,358620.0,13.08,13.09,13.07,13.07,358620.0
2016-10-07 14:55:00,13.07,13.08,13.06,13.07,840315.0,13.07,13.08,13.06,13.07,840315.0
2016-10-07 15:00:00,13.07,13.08,13.05,13.07,709965.0,13.07,13.08,13.05,13.07,709965.0
2016-10-07 15:05:00,13.07,13.09,13.07,13.09,409575.0,13.07,13.09,13.07,13.09,409575.0
2016-10-07 15:10:00,13.09,13.11,13.08,13.11,387345.0,13.09,13.11,13.08,13.11,387345.0
2016-10-07 15:15:00,13.1,13.11,13.09,13.1,263805.0,13.1,13.11,13.09,13.1,263805.0
2016-10-07 15:20:00,13.1,13.11,13.1,13.1,245805.0,13.1,13.11,13.1,13.1,245805.0
2016-10-07 15:25:00,13.1,13.1,13.09,13.1,455190.0,13.1,13.1,13.09,13.1,455190.0
2016-10-07 15:30:00,13.1,13.11,13.1,13.1,352275.0,13.1,13.11,13.1,13.1,352275.0
2016-10-07 15:35:00,13.1,13.11,13.1,13.1,348210.0,13.1,13.11,13.1,13.1,348210.0
2016-10-07 15:40:00,13.1,13.11,13.1,13.11,507900.0,13.1,13.11,13.1,13.11,507900.0
2016-10-07 15:45:00,13.11,13.11,13.1,13.11,719790.0,13.11,13.11,13.1,13.11,719790.0
2016-10-07 15:50:00,13.11,13.12,13.11,13.12,1106640.0,13.11,13.12,13.11,13.12,1106640.0
2016-10-07 15:55:00,13.12,13.12,13.1,13.11,1847250.0,13.12,13.12,13.1,13.11,1847250.0
2016-10-10 09:30:00,13.42,13.43,13.37,13.38,2621040.0,13.42,13.43,13.37,13.38,2621040.0
2016-10-10 09:35:00,13.38,13.39,13.31,13.34,2483190.0,13.38,13.39,13.31,13.34,2483190.0
2016-10-10 09:40:00,13.34,13.39,13.32,13.38,1717065.0,13.34,13.39,13.32,13.38,1717065.0
2016-10-10 09:45:00,13.38,13.43,13.37,13.43,1934355.0,13.38,13.43,13.37,13.43,1934355.0
2016-10-10 09:50:00,13.43,13.48,13.42,13.48,1809765.0,13.43,13.48,13.42,13.48,1809765.0
2016-10-10 09:55:00,13.48,13.54,13.47,13.49,2343195.0,13.48,13.54,13.47,13.49,2343195.0
2016-10-10 10:00:00,13.49,13.52,13.47,13.52,1509750.0,13.49,13.52,13.47,13.52,1509750.0
2016-10-10 10:05:00,13.52,13.56,13.49,13.54,1233825.0,13.52,13.56,13.49,13.54,1233825.0
2016-10-10 10:10:00,13.55,13.6,13.54,13.59,1443990.0,13.55,13.6,13.54,13.59,1443990.0
2016-10-10 10:15:00,13.6,13.61,13.54,13.56,1017405.0,13.6,13.61,13.54,13.56,1017405.0
2016-10-10 10:20:00,13.56,13.56,13.51,13.52,935415.0,13.56,13.56,13.51,13.52,935415.0
2016-10-10 10:25:00,13.52,13.53,13.47,13.47,573585.0,13.52,13.53,13.47,13.47,573585.0
2016-10-10 10:30:00,13.47,13.53,13.47,13.52,482460.0,13.47,13.53,13.47,13.52,482460.0
2016-10-10 10:35:00,13.52,13.55,13.51,13.52,558285.0,13.52,13.55,13.51,13.52,558285.0
2016-10-10 10:40:00,13.52,13.54,13.52,13.52,666420.0,13.52,13.54,13.52,13.52,666420.0
2016-10-10 10:45:00,13.52,13.54,13.52,13.54,776970.0,13.52,13.54,13.52,13.54,776970.0
2016-10-10 10:50:00,13.54,13.54,13.53,13.53,903630.0,13.54,13.54,13.53,13.53,903630.0
2016-10-10 10:55:00,13.53,13.54,13.51,13.52,584760.0,13.53,13.54,13.51,13.52,584760.0
2016-10-10 11:00:00,13.52,13.53,13.48,13.5,507885.0,13.52,13.53,13.48,13.5,507885.0
2016-10-10 11:05:00,13.5,13.51,13.48,13.51,183435.0,13.5,13.51,13.48,13.51,183435.0
2016-10-10 11:10:00,13.51,13.51,13.49,13.5,368625.0,13.51,13.51,13.49,13.5,368625.0
2016-10-10 11:15:00,13.5,13.5,13.47,13.49,564390.0,13.5,13.5,13.47,13.49,564390.0
2016-10-10 11:20:00,13.48,13.48,13.46,13.47,391125.0,13.48,13.48,13.46,13.47,391125.0
2016-10-10 11:25:00,13.47,13.48,13.46,13.46,180585.0,13.47,13.48,13.46,13.46,180585.0
2016-10-10 11:30:00,13.46,13.46,13.44,13.45,450045.0,13.46,13.46,13.44,13.45,450045.0
2016-10-10 11:35:00,13.46,13.46,13.44,13.45,353835.0,13.46,13.46,13.44,13.45,353835.0
2016-10-10 11:40:00,13.45,13.45,13.42,13.43,475365.0,13.45,13.45,13.42,13.43,475365.0
2016-10-10 11:45:00,13.42,13.42,13.39,13.41,1268175.0,13.42,13.42,13.39,13.41,1268175.0
2016-10-10 11:50:00,13.41,13.41,13.37,13.37,487365.0,13.41,13.41,13.37,13.37,487365.0
2016-10-10 11:55:00,13.38,13.38,13.35,13.36,631620.0,13.38,13.38,13.35,13.36,631620.0
2016-10-10 12:00:00,13.36,13.39,13.36,13.39,437400.0,13.36,13.39,13.36,13.39,437400.0
2016-10-10 12:05:00,13.39,13.39,13.37,13.38,263295.0,13.39,13.39,13.37,13.38,263295.0
2016-10-10 12:10:00,13.38,13.39,13.38,13.38,148890.0,13.38,13.39,13.38,13.38,148890.0
2016-10-10 12:15:00,13.38,13.4,13.37,13.37,537375.0,13.38,13.4,13.37,13.37,537375.0
2016-10-10 12:20:00,13.37,13.39,13.37,13.38,320310.0,13.37,13.39,13.37,13.38,320310.0
2016-10-10 12:25:00,13.38,13.39,13.37,13.39,157590.0,13.38,13.39,13.37,13.39,157590.0
2016-10-10 12:30:00,13.39,13.44,13.38,13.43,594765.0,13.39,13.44,13.38,13.43,594765.0
2016-10-10 12:35:00,13.43,13.45,13.42,13.45,207810.0,13.43,13.45,13.42,13.45,207810.0
2016-10-10 12:40:00,13.45,13.5,13.45,13.49,871110.0,13.45,13.5,13.45,13.49,871110.0
2016-10-10 12:45:00,13.49,13.53,13.49,13.51,483000.0,13.49,13.53,13.49,13.51,483000.0
2016-10-10 12:50:00,13.51,13.51,13.48,13.49,248190.0,13.51,13.51,13.48,13.49,248190.0
2016-10-10 12:55:00,13.49,13.5,13.48,13.48,128085.0,13.49,13.5,13.48,13.48,128085.0
2016-10-10 13:00:00,13.49,13.51,13.48,13.5,450960.0,13.49,13.51,13.48,13.5,450960.0
2016-10-10 13:05:00,13.5,13.5,13.49,13.49,219750.0,13.5,13.5,13.49,13.49,219750.0
2016-10-10 13:10:00,13.49,13.49,13.47,13.47,148920.0,13.49,13.49,13.47,13.47,148920.0
2016-10-10 13:15:00,13.47,13.48,13.45,13.46,250620.0,13.47,13.48,13.45,13.46,250620.0
2016-10-10 13:20:00,13.46,13.47,13.46,13.46,117120.0,13.46,13.47,13.46,13.46,117120.0
2016-10-10 13:25:00,13.45,13.47,13.45,13.46,90645.0,13.45,13.47,13.45,13.46,90645.0
2016-10-10 13:30:00,13.46,13.48,13.46,13.47,208215.0,13.46,13.48,13.46,13.47,208215.0
2016-10-10 13:35:00,13.47,13.48,13.47,13.48,68250.0,13.47,13.48,13.47,13.48,68250.0
2016-10-10 13:40:00,13.48,13.49,13.48,13.49,436335.0,13.48,13.49,13.48,13.49,436335.0
2016-10-10 13:45:00,13.49,13.5,13.48,13.5,186675.0,13.49,13.5,13.48,13.5,186675.0
2016-10-10 13:50:00,13.49,13.49,13.47,13.47,125790.0,13.49,13.49,13.47,13.47,125790.0
2016-10-10 13:55:00,13.47,13.48,13.47,13.47,109905.0,13.47,13.48,13.47,13.47,109905.0
2016-10-10 14:00:00,13.47,13.48,13.47,13.48,51030.0,13.47,13.48,13.47,13.48,51030.0
2016-10-10 14:05:00,13.47,13.49,13.47,13.48,198330.0,13.47,13.49,13.47,13.48,198330.0
2016-10-10 14:10:00,13.48,13.48,13.47,13.48,22500.0,13.48,13.48,13.47,13.48,22500.0
2016-10-10 14:15:00,13.47,13.48,13.47,13.48,188565.0,13.47,13.48,13.47,13.48,188565.0
2016-10-10 14:20:00,13.48,13.49,13.47,13.49,148965.0,13.48,13.49,13.47,13.49,148965.0
2016-10-10 14:25:00,13.48,13.49,13.47,13.47,60000.0,13.48,13.49,13.47,13.47,60000.0
2016-10-10 14:30:00,13.48,13.48,13.47,13.47,103500.0,13.48,13.48,13.47,13.47,103500.0
2016-10-10 14:35:00,13.47,13.48,13.47,13.47,142755.0,13.47,13.48,13.47,13.47,142755.0
2016-10-10 14:40:00,13.48,13.48,13.47,13.47,57720.0,13.48,13.48,13.47,13.47,57720.0
2016-10-10 14:45:00,13.48,13.48,13.47,13.48,83970.0,13.48,13.48,13.47,13.48,83970.0
2016-10-10 14:50:00,13.48,13.48,13.47,13.48,98700.0,13.48,13.48,13.47,13.48,98700.0
2016-10-10 14:55:00,13.47,13.48,13.46,13.48,193545.0,13.47,13.48,13.46,13.48,193545.0
2016-10-10 15:00:00,13.48,13.48,13.47,13.47,82800.0,13.48,13.48,13.47,13.47,82800.0
2016-10-10 15:05:00,13.47,13.48,13.46,13.46,96480.0,13.47,13.48,13.46,13.46,96480.0
2016-10-10 15:10:00,13.47,13.47,13.46,13.46,63450.0,13.47,13.47,13.46,13.46,63450.0
2016-10-10 15:15:00,13.46,13.47,13.46,13.46,123705.0,13.46,13.47,13.46,13.46,123705.0
2016-10-10 15:20:00,13.46,13.46,13.44,13.45,121140.0,13.46,13.46,13.44,13.45,121140.0
2016-10-10 15:25:00,13.46,13.46,13.44,13.45,134850.0,13.46,13.46,13.44,13.45,134850.0
2016-10-10 15:30:00,13.45,13.45,13.41,13.43,384405.0,13.45,13.45,13.41,13.43,384405.0
2016-10-10 15:35:00,13.42,13.43,13.42,13.42,95745.0,13.42,13.43,13.42,13.42,95745.0
2016-10-10 15:40:00,13.43,13.43,13.41,13.41,289530.0,13.43,13.43,13.41,13.41,289530.0
2016-10-10 15:45:00,13.41,13.42,13.4,13.4,245910.0,13.41,13.42,13.4,13.4,245910.0
2016-10-10 15:50:00,13.41,13.41,13.4,13.41,933135.0,13.41,13.41,13.4,13.41,933135.0
2016-10-10 15:55:00,13.4,13.4,13.39,13.39,1094430.0,13.4,13.4,13.39,13.39,1094430.0
2016-10-11 09:30:00,13.46,13.48,13.39,13.42,1162650.0,13.46,13.48,13.39,13.42,1162650.0
2016-10-11 09:35:00,13.41,13.47,13.41,13.45,407055.0,13.41,13.47,13.41,13.45,407055.0
2016-10-11 09:40:00,13.45,13.47,13.43,13.46,597465.0,13.45,13.47,13.43,13.46,597465.0
2016-10-11 09:45:00,13.46,13.46,13.42,13.44,612690.0,13.46,13.46,13.42,13.44,612690.0
2016-10-11 09:50:00,13.42,13.42,13.38,13.39,566835.0,13.42,13.42,13.38,13.39,566835.0
2016-10-11 09:55:00,13.4,13.41,13.38,13.4,367695.0,13.4,13.41,13.38,13.4,367695.0
2016-10-11 10:00:00,13.4,13.47,13.4,13.46,930120.0,13.4,13.47,13.4,13.46,930120.0
2016-10-11 10:05:00,13.46,13.47,13.44,13.46,580245.0,13.46,13.47,13.44,13.46,580245.0
2016-10-11 10:10:00,13.46,13.46,13.4,13.4,546930.0,13.46,13.46,13.4,13.4,546930.0
2016-10-11 10:15:00,13.41,13.41,13.39,13.4,286875.0,13.41,13.41,13.39,13.4,286875.0
2016-10-11 10:20:00,13.4,13.4,13.31,13.31,1553580.0,13.4,13.4,13.31,13.31,1553580.0
2016-10-11 10:25:00,13.31,13.31,13.22,13.27,2087235.0,13.31,13.31,13.22,13.27,2087235.0
2016-10-11 10:30:00,13.26,13.31,13.22,13.31,1116000.0,13.26,13.31,13.22,13.31,1116000.0
2016-10-11 10:35:00,13.31,13.31,13.27,13.29,660855.0,13.31,13.31,13.27,13.29,660855.0
2016-10-11 10:40:00,13.3,13.33,13.28,13.33,239100.0,13.3,13.33,13.28,13.33,239100.0
2016-10-11 10:45:00,13.32,13.33,13.27,13.33,475800.0,13.32,13.33,13.27,13.33,475800.0
2016-10-11 10:50:00,13.33,13.33,13.28,13.32,303375.0,13.33,13.33,13.28,13.32,303375.0
2016-10-11 10:55:00,13.32,13.32,13.29,13.29,222495.0,13.32,13.32,13.29,13.29,222495.0
2016-10-11 11:00:00,13.3,13.31,13.27,13.3,447930.0,13.3,13.31,13.27,13.3,447930.0
2016-10-11 11:05:00,13.3,13.39,13.3,13.35,633990.0,13.3,13.39,13.3,13.35,633990.0
2016-10-11 11:10:00,13.34,13.38,13.33,13.36,237750.0,13.34,13.38,13.33,13.36,237750.0
2016-10-11 11:15:00,13.37,13.38,13.34,13.36,314205.0,13.37,13.38,13.34,13.36,314205.0
2016-10-11 11:20:00,13.35,13.38,13.33,13.37,241770.0,13.35,13.38,13.33,13.37,241770.0
2016-10-11 11:25:00,13.36,13.4,13.35,13.36,387705.0,13.36,13.4,13.35,13.36,387705.0
2016-10-11 11:30:00,13.36,13.38,13.34,13.35,411675.0,13.36,13.38,13.34,13.35,411675.0
2016-10-11 11:35:00,13.35,13.35,13.32,13.34,115440.0,13.35,13.35,13.32,13.34,115440.0
2016-10-11 11:40:00,13.34,13.35,13.31,13.35,399030.0,13.34,13.35,13.31,13.35,399030.0
2016-10-11 11:45:00,13.34,13.35,13.28,13.29,582210.0,13.34,13.35,13.28,13.29,582210.0
2016-10-11 11:50:00,13.3,13.33,13.28,13.33,151635.0,13.3,13.33,13.28,13.33,151635.0
2016-10-11 11:55:00,13.32,13.33,13.32,13.33,135240.0,13.32,13.33,13.32,13.33,135240.0
2016-10-11 12:00:00,13.33,13.33,13.31,13.32,86790.0,13.33,13.33,13.31,13.32,86790.0
2016-10-11 12:05:00,13.32,13.33,13.31,13.32,155385.0,13.32,13.33,13.31,13.32,155385.0
2016-10-11 12:10:00,13.32,13.33,13.31,13.33,123345.0,13.32,13.33,13.31,13.33,123345.0
2016-10-11 12:15:00,13.34,13.36,13.32,13.36,150300.0,13.34,13.36,13.32,13.36,150300.0
2016-10-11 12:20:00,13.36,13.36,13.32,13.34,209970.0,13.36,13.36,13.32,13.34,209970.0
2016-10-11 12:25:00,13.34,13.34,13.32,13.32,15570.0,13.34,13.34,13.32,13.32,15570.0
2016-10-11 12:30:00,13.33,13.35,13.33,13.34,145110.0,13.33,13.35,13.33,13.34,145110.0
2016-10-11 12:35:00,13.35,13.35,13.32,13.35,101715.0,13.35,13.35,13.32,13.35,101715.0
2016-10-11 12:40:00,13.35,13.37,13.34,13.35,141075.0,13.35,13.37,13.34,13.35,141075.0
2016-10-11 12:45:00,13.34,13.36,13.34,13.35,115500.0,13.34,13.36,13.34,13.35,115500.0
2016-10-11 12:50:00,13.35,13.35,13.34,13.35,215805.0,13.35,13.35,13.34,13.35,215805.0
2016-10-11 12:55:00,13.35,13.36,13.34,13.35,96495.0,13.35,13.36,13.34,13.35,96495.0
2016-10-11 13:00:00,13.34,13.35,13.33,13.33,147300.0,13.34,13.35,13.33,13.33,147300.0
2016-10-11 13:05:00,13.33,13.34,13.32,13.33,71475.0,13.33,13.34,13.32,13.33,71475.0
2016-10-11 13:10:00,13.33,13.34,13.32,13.33,110820.0,13.33,13.34,13.32,13.33,110820.0
2016-10-11 13:15:00,13.33,13.34,13.32,13.33,139020.0,13.33,13.34,13.32,13.33,139020.0
2016-10-11 13:20:00,13.32,13.33,13.31,13.33,84600.0,13.32,13.33,13.31,13.33,84600.0
2016-10-11 13:25:00,13.33,13.37,13.32,13.37,801135.0,13.33,13.37,13.32,13.37,801135.0
2016-10-11 13:30:00,13.36,13.42,13.36,13.41,735690.0,13.36,13.42,13.36,13.41,735690.0
2016-10-11 13:35:00,13.41,13.42,13.36,13.36,951180.0,13.41,13.42,13.36,13.36,951180.0
2016-10-11 13:40:00,13.35,13.37,13.34,13.36,238920.0,13.35,13.37,13.34,13.36,238920.0
2016-10-11 13:45:00,13.36,13.36,13.34,13.34,226935.0,13.36,13.36,13.34,13.34,226935.0
2016-10-11 13:50:00,13.35,13.36,13.33,13.34,257115.0,13.35,13.36,13.33,13.34,257115.0
2016-10-11 13:55:00,13.33,13.35,13.33,13.34,238230.0,13.33,13.35,13.33,13.34,238230.0
2016-10-11 14:00:00,13.33,13.36,13.33,13.35,106470.0,13.33,13.36,13.33,13.35,106470.0
2016-10-11 14:05:00,13.35,13.36,13.34,13.36,158280.0,13.35,13.36,13.34,13.36,158280.0
2016-10-11 14:10:00,13.36,13.39,13.35,13.38,533925.0,13.36,13.39,13.35,13.38,533925.0
2016-10-11 14:15:00,13.38,13.38,13.35,13.35,409935.0,13.38,13.38,13.35,13.35,409935.0
2016-10-11 14:20:00,13.35,13.37,13.34,13.35,272040.0,13.35,13.37,13.34,13.35,272040.0
2016-10-11 14:25:00,13.35,13.35,13.32,13.33,184200.0,13.35,13.35,13.32,13.33,184200.0
2016-10-11 14:30:00,13.33,13.33,13.3,13.3,305085.0,13.33,13.33,13.3,13.3,305085.0
2016-10-11 14:35:00,13.31,13.31,13.29,13.3,220815.0,13.31,13.31,13.29,13.3,220815.0
2016-10-11 14:40:00,13.31,13.33,13.3,13.32,141720.0,13.31,13.33,13.3,13.32,141720.0
2016-10-11 14:45:00,13.31,13.32,13.31,13.31,97500.0,13.31,13.32,13.31,13.31,97500.0
2016-10-11 14:50:00,13.31,13.31,13.3,13.31,212370.0,13.31,13.31,13.3,13.31,212370.0
2016-10-11 14:55:00,13.31,13.32,13.29,13.29,247470.0,13.31,13.32,13.29,13.29,247470.0
2016-10-11 15:00:00,13.29,13.3,13.29,13.29,216765.0,13.29,13.3,13.29,13.29,216765.0
2016-10-11 15:05:00,13.29,13.29,13.28,13.29,136950.0,13.29,13.29,13.28,13.29,136950.0
2016-10-11 15:10:00,13.29,13.3,13.28,13.3,175200.0,13.29,13.3,13.28,13.3,175200.0
2016-10-11 15:15:00,13.3,13.31,13.29,13.31,112365.0,13.3,13.31,13.29,13.31,112365.0
2016-10-11 15:20:00,13.31,13.33,13.3,13.32,239685.0,13.31,13.33,13.3,13.32,239685.0
2016-10-11 15:25:00,13.31,13.33,13.31,13.32,399795.0,13.31,13.33,13.31,13.32,399795.0
2016-10-11 15:30:00,13.32,13.33,13.31,13.32,153285.0,13.32,13.33,13.31,13.32,153285.0
2016-10-11 15:35:00,13.32,13.32,13.3,13.31,132990.0,13.32,13.32,13.3,13.31,132990.0
2016-10-11 15:40:00,13.31,13.32,13.3,13.3,196665.0,13.31,13.32,13.3,13.3,196665.0
2016-10-11 15:45:00,13.3,13.31,13.29,13.31,234195.0,13.3,13.31,13.29,13.31,234195.0
2016-10-11 15:50:00,13.31,13.34,13.3,13.33,505005.0,13.31,13.34,13.3,13.33,505005.0
2016-10-11 15:55:00,13.33,13.35,13.32,13.34,1296915.0,13.33,13.35,13.32,13.34,1296915.0
2016-10-12 09:30:00,13.4,13.44,13.36,13.37,1046265.0,13.4,13.44,13.36,13.37,1046265.0
2016-10-12 09:35:00,13.37,13.48,13.37,13.47,1123230.0,13.37,13.48,13.37,13.47,1123230.0
2016-10-12 09:40:00,13.47,13.53,13.47,13.51,1810305.0,13.47,13.53,13.47,13.51,1810305.0
2016-10-12 09:45:00,13.5,13.59,13.49,13.53,1849590.0,13.5,13.59,13.49,13.53,1849590.0
2016-10-12 09:50:00,13.56,13.56,13.5,13.53,680130.0,13.56,13.56,13.5,13.53,680130.0
2016-10-12 09:55:00,13.52,13.54,13.51,13.53,519885.0,13.52,13.54,13.51,13.53,519885.0
2016-10-12 10:00:00,13.53,13.53,13.48,13.51,581505.0,13.53,13.53,13.48,13.51,581505.0
2016-10-12 10:05:00,13.48,13.52,13.48,13.49,415755.0,13.48,13.52,13.48,13.49,415755.0
2016-10-12 10:10:00,13.49,13.51,13.47,13.47,292830.0,13.49,13.51,13.47,13.47,292830.0
2016-10-12 10:15:00,13.48,13.5,13.48,13.49,303900.0,13.48,13.5,13.48,13.49,303900.0
2016-10-12 10:20:00,13.49,13.49,13.45,13.46,341775.0,13.49,13.49,13.45,13.46,341775.0
2016-10-12 10:25:00,13.46,13.51,13.46,13.47,539070.0,13.46,13.51,13.46,13.47,539070.0
2016-10-12 10:30:00,13.48,13.53,13.48,13.51,515730.0,13.48,13.53,13.48,13.51,515730.0
2016-10-12 10:35:00,13.51,13.51,13.48,13.49,129165.0,13.51,13.51,13.48,13.49,129165.0
2016-10-12 10:40:00,13.48,13.51,13.48,13.49,129090.0,13.48,13.51,13.48,13.49,129090.0
2016-10-12 10:45:00,13.5,13.5,13.48,13.49,86535.0,13.5,13.5,13.48,13.49,86535.0
2016-10-12 10:50:00,13.49,13.5,13.47,13.49,396000.0,13.49,13.5,13.47,13.49,396000.0
2016-10-12 10:55:00,13.49,13.49,13.44,13.47,346965.0,13.49,13.49,13.44,13.47,346965.0
2016-10-12 11:00:00,13.46,13.46,13.44,13.45,201810.0,13.46,13.46,13.44,13.45,201810.0
2016-10-12 11:05:00,13.45,13.46,13.42,13.43,250695.0,13.45,13.46,13.42,13.43,250695.0
2016-10-12 11:10:00,13.44,13.46,13.42,13.44,64650.0,13.44,13.46,13.42,13.44,64650.0
2016-10-12 11:15:00,13.44,13.45,13.41,13.42,266205.0,13.44,13.45,13.41,13.42,266205.0
2016-10-12 11:20:00,13.41,13.44,13.41,13.44,71955.0,13.41,13.44,13.41,13.44,71955.0
2016-10-12 11:25:00,13.44,13.49,13.44,13.49,619965.0,13.44,13.49,13.44,13.49,619965.0
2016-10-12 11:30:00,13.49,13.5,13.46,13.46,306825.0,13.49,13.5,13.46,13.46,306825.0
2016-10-12 11:35:00,13.47,13.47,13.44,13.45,154980.0,13.47,13.47,13.44,13.45,154980.0
2016-10-12 11:40:00,13.45,13.46,13.45,13.46,58470.0,13.45,13.46,13.45,13.46,58470.0
2016-10-12 11:45:00,13.46,13.48,13.45,13.47,148815.0,13.46,13.48,13.45,13.47,148815.0
2016-10-12 11:50:00,13.47,13.47,13.44,13.46,224445.0,13.47,13.47,13.44,13.46,224445.0
2016-10-12 11:55:00,13.46,13.51,13.46,13.5,426210.0,13.46,13.51,13.46,13.5,426210.0
2016-10-12 12:00:00,13.51,13.52,13.5,13.51,336780.0,13.51,13.52,13.5,13.51,336780.0
2016-10-12 12:05:00,13.51,13.52,13.48,13.48,428205.0,13.51,13.52,13.48,13.48,428205.0
2016-10-12 12:10:00,13.49,13.5,13.47,13.47,249855.0,13.49,13.5,13.47,13.47,249855.0
2016-10-12 12:15:00,13.47,13.47,13.46,13.47,28125.0,13.47,13.47,13.46,13.47,28125.0
2016-10-12 12:20:00,13.47,13.48,13.46,13.48,58950.0,13.47,13.48,13.46,13.48,58950.0
2016-10-12 12:25:00,13.48,13.48,13.47,13.47,30750.0,13.48,13.48,13.47,13.47,30750.0
2016-10-12 12:30:00,13.48,13.48,13.46,13.47,38250.0,13.48,13.48,13.46,13.47,38250.0
2016-10-12 12:35:00,13.47,13.48,13.45,13.45,128445.0,13.47,13.48,13.45,13.45,128445.0
2016-10-12 12:40:00,13.45,13.45,13.43,13.44,166500.0,13.45,13.45,13.43,13.44,166500.0
2016-10-12 12:45:00,13.44,13.45,13.43,13.45,65445.0,13.44,13.45,13.43,13.45,65445.0
2016-10-12 12:50:00,13.44,13.44,13.43,13.44,28650.0,13.44,13.44,13.43,13.44,28650.0
2016-10-12 12:55:00,13.44,13.44,13.43,13.43,137610.0,13.44,13.44,13.43,13.43,137610.0
2016-10-12 13:00:00,13.44,13.44,13.43,13.44,107355.0,13.44,13.44,13.43,13.44,107355.0
2016-10-12 13:05:00,13.44,13.45,13.43,13.45,152385.0,13.44,13.45,13.43,13.45,152385.0
2016-10-12 13:10:00,13.45,13.45,13.43,13.43,158745.0,13.45,13.45,13.43,13.43,158745.0
2016-10-12 13:15:00,13.43,13.45,13.43,13.45,65190.0,13.43,13.45,13.43,13.45,65190.0
2016-10-12 13:20:00,13.44,13.45,13.43,13.43,125130.0,13.44,13.45,13.43,13.43,125130.0
2016-10-12 13:25:00,13.43,13.46,13.43,13.45,307890.0,13.43,13.46,13.43,13.45,307890.0
2016-10-12 13:30:00,13.45,13.49,13.45,13.48,389115.0,13.45,13.49,13.45,13.48,389115.0
2016-10-12 13:35:00,13.48,13.48,13.46,13.47,218040.0,13.48,13.48,13.46,13.47,218040.0
2016-10-12 13:40:00,13.47,13.49,13.47,13.49,164640.0,13.47,13.49,13.47,13.49,164640.0
2016-10-12 13:45:00,13.49,13.49,13.48,13.48,101925.0,13.49,13.49,13.48,13.48,101925.0
2016-10-12 13:50:00,13.49,13.5,13.48,13.5,195420.0,13.49,13.5,13.48,13.5,195420.0
2016-10-12 13:55:00,13.5,13.5,13.48,13.5,110250.0,13.5,13.5,13.48,13.5,110250.0
2016-10-12 14:00:00,13.5,13.5,13.47,13.48,318405.0,13.5,13.5,13.47,13.48,318405.0
2016-10-12 14:05:00,13.47,13.49,13.46,13.48,201585.0,13.47,13.49,13.46,13.48,201585.0
2016-10-12 14:10:00,13.48,13.5,13.47,13.49,218505.0,13.48,13.5,13.47,13.49,218505.0
2016-10-12 14:15:00,13.49,13.5,13.48,13.49,454875.0,13.49,13.5,13.48,13.49,454875.0
2016-10-12 14:20:00,13.48,13.49,13.48,13.49,146310.0,13.48,13.49,13.48,13.49,146310.0
2016-10-12 14:25:00,13.49,13.5,13.48,13.49,182640.0,13.49,13.5,13.48,13.49,182640.0
2016-10-12 14:30:00,13.49,13.5,13.48,13.49,63600.0,13.49,13.5,13.48,13.49,63600.0
2016-10-12 14:35:00,13.49,13.49,13.48,13.48,57825.0,13.49,13.49,13.48,13.48,57825.0
2016-10-12 14:40:00,13.49,13.49,13.46,13.47,201105.0,13.49,13.49,13.46,13.47,201105.0
2016-10-12 14:45:00,13.47,13.48,13.47,13.47,130125.0,13.47,13.48,13.47,13.47,130125.0
2016-10-12 14:50:00,13.47,13.48,13.46,13.46,84915.0,13.47,13.48,13.46,13.46,84915.0
2016-10-12 14:55:00,13.46,13.47,13.45,13.46,134100.0,13.46,13.47,13.45,13.46,134100.0
2016-10-12 15:00:00,13.45,13.46,13.45,13.46,66900.0,13.45,13.46,13.45,13.46,66900.0
2016-10-12 15:05:00,13.46,13.48,13.45,13.47,92700.0,13.46,13.48,13.45,13.47,92700.0
2016-10-12 15:10:00,13.47,13.48,13.46,13.47,114210.0,13.47,13.48,13.46,13.47,114210.0
2016-10-12 15:15:00,13.46,13.48,13.45,13.48,621690.0,13.46,13.48,13.45,13.48,621690.0
2016-10-12 15:20:00,13.48,13.48,13.47,13.47,409140.0,13.48,13.48,13.47,13.47,409140.0
2016-10-12 15:25:00,13.47,13.47,13.45,13.45,219615.0,13.47,13.47,13.45,13.45,219615.0
2016-10-12 15:30:00,13.45,13.46,13.44,13.44,180015.0,13.45,13.46,13.44,13.44,180015.0
2016-10-12 15:35:00,13.44,13.44,13.43,13.44,278190.0,13.44,13.44,13.43,13.44,278190.0
2016-10-12 15:40:00,13.44,13.46,13.44,13.44,138750.0,13.44,13.46,13.44,13.44,138750.0
2016-10-12 15:45:00,13.44,13.45,13.43,13.44,283530.0,13.44,13.45,13.43,13.44,283530.0
2016-10-12 15:50:00,13.45,13.45,13.43,13.43,385725.0,13.45,13.45,13.43,13.43,385725.0
2016-10-12 15:55:00,13.43,13.44,13.42,13.43,529755.0,13.43,13.44,13.42,13.43,529755.0
2016-10-13 09:30:00,13.37,13.39,13.29,13.35,1510230.0,13.37,13.39,13.29,13.35,1510230.0
2016-10-13 09:35:00,13.34,13.36,13.26,13.26,788745.0,13.34,13.36,13.26,13.26,788745.0
2016-10-13 09:40:00,13.27,13.3,13.21,13.25,945750.0,13.27,13.3,13.21,13.25,945750.0
2016-10-13 09:45:00,13.26,13.27,13.17,13.19,1627995.0,13.26,13.27,13.17,13.19,1627995.0
2016-10-13 09:50:00,13.19,13.2,13.14,13.15,1216305.0,13.19,13.2,13.14,13.15,1216305.0
2016-10-13 09:55:00,13.16,13.21,13.15,13.21,786375.0,13.16,13.21,13.15,13.21,786375.0
2016-10-13 10:00:00,13.21,13.21,13.17,13.2,834825.0,13.21,13.21,13.17,13.2,834825.0
2016-10-13 10:05:00,13.21,13.21,13.18,13.2,265725.0,13.21,13.21,13.18,13.2,265725.0
2016-10-13 10:10:00,13.2,13.21,13.17,13.2,367065.0,13.2,13.21,13.17,13.2,367065.0
2016-10-13 10:15:00,13.21,13.24,13.2,13.21,444090.0,13.21,13.24,13.2,13.21,444090.0
2016-10-13 10:20:00,13.22,13.23,13.2,13.23,261810.0,13.22,13.23,13.2,13.23,261810.0
2016-10-13 10:25:00,13.22,13.22,13.18,13.19,330600.0,13.22,13.22,13.18,13.19,330600.0
2016-10-13 10:30:00,13.19,13.25,13.19,13.24,289260.0,13.19,13.25,13.19,13.24,289260.0
2016-10-13 10:35:00,13.24,13.29,13.24,13.28,714585.0,13.24,13.29,13.24,13.28,714585.0
2016-10-13 10:40:00,13.28,13.29,13.27,13.27,193110.0,13.28,13.29,13.27,13.27,193110.0
2016-10-13 10:45:00,13.27,13.28,13.24,13.26,435315.0,13.27,13.28,13.24,13.26,435315.0
2016-10-13 10:50:00,13.26,13.28,13.25,13.25,274890.0,13.26,13.28,13.25,13.25,274890.0
2016-10-13 10:55:00,13.26,13.29,13.26,13.28,286020.0,13.26,13.29,13.26,13.28,286020.0
2016-10-13 11:00:00,13.28,13.29,13.26,13.26,337470.0,13.28,13.29,13.26,13.26,337470.0
2016-10-13 11:05:00,13.26,13.28,13.26,13.27,85485.0,13.26,13.28,13.26,13.27,85485.0
2016-10-13 11:10:00,13.28,13.28,13.26,13.27,196455.0,13.28,13.28,13.26,13.27,196455.0
2016-10-13 11:15:00,13.27,13.31,13.27,13.31,283485.0,13.27,13.31,13.27,13.31,283485.0
2016-10-13 11:20:00,13.31,13.32,13.3,13.32,153765.0,13.31,13.32,13.3,13.32,153765.0
2016-10-13 11:25:00,13.31,13.35,13.3,13.34,711210.0,13.31,13.35,13.3,13.34,711210.0
2016-10-13 11:30:00,13.35,13.37,13.32,13.35,780360.0,13.35,13.37,13.32,13.35,780360.0
2016-10-13 11:35:00,13.35,13.36,13.34,13.36,234090.0,13.35,13.36,13.34,13.36,234090.0
2016-10-13 11:40:00,13.36,13.39,13.36,13.39,549930.0,13.36,13.39,13.36,13.39,549930.0
2016-10-13 11:45:00,13.38,13.39,13.35,13.35,233100.0,13.38,13.39,13.35,13.35,233100.0
2016-10-13 11:50:00,13.35,13.36,13.32,13.33,142635.0,13.35,13.36,13.32,13.33,142635.0
2016-10-13 11:55:00,13.32,13.34,13.32,13.33,203550.0,13.32,13.34,13.32,13.33,203550.0
2016-10-13 12:00:00,13.33,13.33,13.29,13.32,354015.0,13.33,13.33,13.29,13.32,354015.0
2016-10-13 12:05:00,13.32,13.36,13.32,13.36,340920.0,13.32,13.36,13.32,13.36,340920.0
2016-10-13 12:10:00,13.35,13.36,13.33,13.34,129765.0,13.35,13.36,13.33,13.34,129765.0
2016-10-13 12:15:00,13.35,13.35,13.32,13.33,162015.0,13.35,13.35,13.32,13.33,162015.0
2016-10-13 12:20:00,13.33,13.34,13.33,13.34,167625.0,13.33,13.34,13.33,13.34,167625.0
2016-10-13 12:25:00,13.33,13.36,13.31,13.34,480990.0,13.33,13.36,13.31,13.34,480990.0
2016-10-13 12:30:00,13.34,13.34,13.33,13.33,82650.0,13.34,13.34,13.33,13.33,82650.0
2016-10-13 12:35:00,13.34,13.37,13.33,13.35,141300.0,13.34,13.37,13.33,13.35,141300.0
2016-10-13 12:40:00,13.35,13.37,13.34,13.35,246150.0,13.35,13.37,13.34,13.35,246150.0
2016-10-13 12:45:00,13.34,13.35,13.33,13.34,481515.0,13.34,13.35,13.33,13.34,481515.0
2016-10-13 12:50:00,13.34,13.35,13.33,13.33,311190.0,13.34,13.35,13.33,13.33,311190.0
2016-10-13 12:55:00,13.33,13.34,13.3,13.31,312810.0,13.33,13.34,13.3,13.31,312810.0
2016-10-13 13:00:00,13.31,13.31,13.29,13.29,386925.0,13.31,13.31,13.29,13.29,386925.0
2016-10-13 13:05:00,13.3,13.31,13.29,13.3,155265.0,13.3,13.31,13.29,13.3,155265.0
2016-10-13 13:10:00,13.29,13.29,13.27,13.28,195780.0,13.29,13.29,13.27,13.28,195780.0
2016-10-13 13:15:00,13.27,13.29,13.27,13.29,146850.0,13.27,13.29,13.27,13.29,146850.0
2016-10-13 13:20:00,13.28,13.3,13.28,13.29,100965.0,13.28,13.3,13.28,13.29,100965.0
2016-10-13 13:25:00,13.29,13.31,13.29,13.31,140880.0,13.29,13.31,13.29,13.31,140880.0
2016-10-13 13:30:00,13.3,13.32,13.3,13.31,215550.0,13.3,13.32,13.3,13.31,215550.0
2016-10-13 13:35:00,13.31,13.31,13.29,13.3,90510.0,13.31,13.31,13.29,13.3,90510.0
2016-10-13 13:40:00,13.31,13.32,13.31,13.31,133065.0,13.31,13.32,13.31,13.31,133065.0
2016-10-13 13:45:00,13.31,13.32,13.3,13.31,92760.0,13.31,13.32,13.3,13.31,92760.0
2016-10-13 13:50:00,13.31,13.32,13.31,13.31,72060.0,13.31,13.32,13.31,13.31,72060.0
2016-10-13 13:55:00,13.31,13.33,13.31,13.32,114030.0,13.31,13.33,13.31,13.32,114030.0
2016-10-13 14:00:00,13.32,13.35,13.32,13.32,387270.0,13.32,13.35,13.32,13.32,387270.0
2016-10-13 14:05:00,13.33,13.34,13.3,13.32,205095.0,13.33,13.34,13.3,13.32,205095.0
2016-10-13 14:10:00,13.32,13.33,13.3,13.32,189705.0,13.32,13.33,13.3,13.32,189705.0
2016-10-13 14:15:00,13.32,13.32,13.31,13.32,40500.0,13.32,13.32,13.31,13.32,40500.0
2016-10-13 14:20:00,13.33,13.33,13.3,13.3,168255.0,13.33,13.33,13.3,13.3,168255.0
2016-10-13 14:25:00,13.31,13.33,13.31,13.33,172350.0,13.31,13.33,13.31,13.33,172350.0
2016-10-13 14:30:00,13.33,13.35,13.32,13.33,105750.0,13.33,13.35,13.32,13.33,105750.0
2016-10-13 14:35:00,13.33,13.33,13.32,13.33,97425.0,13.33,13.33,13.32,13.33,97425.0
2016-10-13 14:40:00,13.33,13.34,13.33,13.34,160785.0,13.33,13.34,13.33,13.34,160785.0
2016-10-13 14:45:00,13.34,13.35,13.33,13.35,134580.0,13.34,13.35,13.33,13.35,134580.0
2016-10-13 14:50:00,13.35,13.37,13.34,13.36,390720.0,13.35,13.37,13.34,13.36,390720.0
2016-10-13 14:55:00,13.36,13.37,13.34,13.34,246270.0,13.36,13.37,13.34,13.34,246270.0
2016-10-13 15:00:00,13.36,13.36,13.32,13.33,534015.0,13.36,13.36,13.32,13.33,534015.0
2016-10-13 15:05:00,13.34,13.38,13.33,13.38,374745.0,13.34,13.38,13.33,13.38,374745.0
2016-10-13 15:10:00,13.38,13.39,13.36,13.36,365580.0,13.38,13.39,13.36,13.36,365580.0
2016-10-13 15:15:00,13.36,13.38,13.36,13.36,208890.0,13.36,13.38,13.36,13.36,208890.0
2016-10-13 15:20:00,13.36,13.36,13.35,13.36,244785.0,13.36,13.36,13.35,13.36,244785.0
2016-10-13 15:25:00,13.36,13.36,13.33,13.34,273285.0,13.36,13.36,13.33,13.34,273285.0
2016-10-13 15:30:00,13.34,13.35,13.33,13.35,247680.0,13.34,13.35,13.33,13.35,247680.0
2016-10-13 15:35:00,13.36,13.36,13.34,13.34,294690.0,13.36,13.36,13.34,13.34,294690.0
2016-10-13 15:40:00,13.34,13.36,13.34,13.34,231570.0,13.34,13.36,13.34,13.34,231570.0
2016-10-13 15:45:00,13.34,13.37,13.34,13.36,245190.0,13.34,13.37,13.34,13.36,245190.0
2016-10-13 15:50:00,13.35,13.36,13.34,13.34,295995.0,13.35,13.36,13.34,13.34,295995.0
2016-10-13 15:55:00,13.34,13.36,13.33,13.35,1027635.0,13.34,13.36,13.33,13.35,1027635.0
2016-10-14 09:30:00,13.4,13.43,13.28,13.28,1596150.0,13.4,13.43,13.28,13.28,1596150.0
2016-10-14 09:35:00,13.27,13.33,13.23,13.24,2088375.0,13.27,13.33,13.23,13.24,2088375.0
2016-10-14 09:40:00,13.24,13.26,13.19,13.25,1789305.0,13.24,13.26,13.19,13.25,1789305.0
2016-10-14 09:45:00,13.25,13.35,13.25,13.33,2219670.0,13.25,13.35,13.25,13.33,2219670.0
2016-10-14 09:50:00,13.33,13.35,13.31,13.34,814335.0,13.33,13.35,13.31,13.34,814335.0
2016-10-14 09:55:00,13.34,13.35,13.32,13.32,586560.0,13.34,13.35,13.32,13.32,586560.0
2016-10-14 10:00:00,13.32,13.33,13.27,13.27,857385.0,13.32,13.33,13.27,13.27,857385.0
2016-10-14 10:05:00,13.27,13.28,13.23,13.27,798690.0,13.27,13.28,13.23,13.27,798690.0
2016-10-14 10:10:00,13.27,13.3,13.27,13.29,695040.0,13.27,13.3,13.27,13.29,695040.0
2016-10-14 10:15:00,13.29,13.3,13.27,13.28,361845.0,13.29,13.3,13.27,13.28,361845.0
2016-10-14 10:20:00,13.29,13.29,13.23,13.24,749760.0,13.29,13.29,13.23,13.24,749760.0
2016-10-14 10:25:00,13.24,13.24,13.2,13.21,949005.0,13.24,13.24,13.2,13.21,949005.0
2016-10-14 10:30:00,13.21,13.23,13.2,13.2,540960.0,13.21,13.23,13.2,13.2,540960.0
2016-10-14 10:35:00,13.21,13.21,13.2,13.2,711795.0,13.21,13.21,13.2,13.2,711795.0
2016-10-14 10:40:00,13.2,13.21,13.2,13.2,401100.0,13.2,13.21,13.2,13.2,401100.0
2016-10-14 10:45:00,13.2,13.23,13.2,13.21,397290.0,13.2,13.23,13.2,13.21,397290.0
2016-10-14 10:50:00,13.21,13.23,13.2,13.23,324750.0,13.21,13.23,13.2,13.23,324750.0
2016-10-14 10:55:00,13.23,13.24,13.22,13.22,369840.0,13.23,13.24,13.22,13.22,369840.0
2016-10-14 11:00:00,13.22,13.23,13.2,13.21,268560.0,13.22,13.23,13.2,13.21,268560.0
2016-10-14 11:05:00,13.22,13.22,13.18,13.2,831840.0,13.22,13.22,13.18,13.2,831840.0
2016-10-14 11:10:00,13.2,13.2,13.18,13.19,607095.0,13.2,13.2,13.18,13.19,607095.0
2016-10-14 11:15:00,13.19,13.22,13.18,13.22,399165.0,13.19,13.22,13.18,13.22,399165.0
2016-10-14 11:20:00,13.23,13.23,13.21,13.22,334005.0,13.23,13.23,13.21,13.22,334005.0
2016-10-14 11:25:00,13.22,13.23,13.2,13.2,274875.0,13.22,13.23,13.2,13.2,274875.0
2016-10-14 11:30:00,13.2,13.2,13.18,13.19,503490.0,13.2,13.2,13.18,13.19,503490.0
2016-10-14 11:35:00,13.19,13.19,13.17,13.17,446115.0,13.19,13.19,13.17,13.17,446115.0
2016-10-14 11:40:00,13.17,13.19,13.16,13.19,746670.0,13.17,13.19,13.16,13.19,746670.0
2016-10-14 11:45:00,13.18,13.2,13.16,13.19,693585.0,13.18,13.2,13.16,13.19,693585.0
2016-10-14 11:50:00,13.19,13.2,13.18,13.19,386205.0,13.19,13.2,13.18,13.19,386205.0
2016-10-14 11:55:00,13.19,13.2,13.18,13.18,337380.0,13.19,13.2,13.18,13.18,337380.0
2016-10-14 12:00:00,13.18,13.19,13.17,13.19,344625.0,13.18,13.19,13.17,13.19,344625.0
2016-10-14 12:05:00,13.19,13.19,13.17,13.18,287655.0,13.19,13.19,13.17,13.18,287655.0
2016-10-14 12:10:00,13.18,13.18,13.17,13.17,321105.0,13.18,13.18,13.17,13.17,321105.0
2016-10-14 12:15:00,13.17,13.17,13.15,13.16,638790.0,13.17,13.17,13.15,13.16,638790.0
2016-10-14 12:20:00,13.16,13.18,13.15,13.17,425295.0,13.16,13.18,13.15,13.17,425295.0
2016-10-14 12:25:00,13.17,13.19,13.17,13.18,239505.0,13.17,13.19,13.17,13.18,239505.0
2016-10-14 12:30:00,13.17,13.18,13.17,13.18,219930.0,13.17,13.18,13.17,13.18,219930.0
2016-10-14 12:35:00,13.18,13.18,13.17,13.17,106260.0,13.18,13.18,13.17,13.17,106260.0
2016-10-14 12:40:00,13.17,13.17,13.15,13.16,482895.0,13.17,13.17,13.15,13.16,482895.0
2016-10-14 12:45:00,13.16,13.17,13.15,13.15,244140.0,13.16,13.17,13.15,13.15,244140.0
2016-10-14 12:50:00,13.15,13.17,13.15,13.16,573255.0,13.15,13.17,13.15,13.16,573255.0
2016-10-14 12:55:00,13.16,13.17,13.15,13.16,789540.0,13.16,13.17,13.15,13.16,789540.0
2016-10-14 13:00:00,13.16,13.18,13.16,13.16,239895.0,13.16,13.18,13.16,13.16,239895.0
2016-10-14 13:05:00,13.16,13.18,13.16,13.17,264570.0,13.16,13.18,13.16,13.17,264570.0
2016-10-14 13:10:00,13.18,13.18,13.16,13.18,377955.0,13.18,13.18,13.16,13.18,377955.0
2016-10-14 13:15:00,13.18,13.18,13.17,13.17,301440.0,13.18,13.18,13.17,13.17,301440.0
2016-10-14 13:20:00,13.17,13.18,13.16,13.17,201780.0,13.17,13.18,13.16,13.17,201780.0
2016-10-14 13:25:00,13.17,13.18,13.16,13.16,227640.0,13.17,13.18,13.16,13.16,227640.0
2016-10-14 13:30:00,13.16,13.18,13.15,13.18,512775.0,13.16,13.18,13.15,13.18,512775.0
2016-10-14 13:35:00,13.17,13.17,13.15,13.16,498705.0,13.17,13.17,13.15,13.16,498705.0
2016-10-14 13:40:00,13.16,13.17,13.15,13.15,436440.0,13.16,13.17,13.15,13.15,436440.0
2016-10-14 13:45:00,13.16,13.16,13.14,13.16,605520.0,13.16,13.16,13.14,13.16,605520.0
2016-10-14 13:50:00,13.16,13.16,13.14,13.15,567525.0,13.16,13.16,13.14,13.15,567525.0
2016-10-14 13:55:00,13.15,13.15,13.14,13.14,373305.0,13.15,13.15,13.14,13.14,373305.0
2016-10-14 14:00:00,13.14,13.15,13.13,13.14,431880.0,13.14,13.15,13.13,13.14,431880.0
2016-10-14 14:05:00,13.14,13.14,13.13,13.14,1132155.0,13.14,13.14,13.13,13.14,1132155.0
2016-10-14 14:10:00,13.14,13.14,13.13,13.14,431700.0,13.14,13.14,13.13,13.14,431700.0
2016-10-14 14:15:00,13.13,13.14,13.13,13.13,159225.0,13.13,13.14,13.13,13.13,159225.0
2016-10-14 14:20:00,13.13,13.14,13.13,13.13,327705.0,13.13,13.14,13.13,13.13,327705.0
2016-10-14 14:25:00,13.13,13.15,13.13,13.15,336465.0,13.13,13.15,13.13,13.15,336465.0
2016-10-14 14:30:00,13.15,13.16,13.14,13.15,222930.0,13.15,13.16,13.14,13.15,222930.0
2016-10-14 14:35:00,13.15,13.15,13.13,13.14,581760.0,13.15,13.15,13.13,13.14,581760.0
2016-10-14 14:40:00,13.14,13.14,13.13,13.14,865275.0,13.14,13.14,13.13,13.14,865275.0
2016-10-14 14:45:00,13.14,13.14,13.13,13.13,729705.0,13.14,13.14,13.13,13.13,729705.0
2016-10-14 14:50:00,13.13,13.14,13.13,13.13,511185.0,13.13,13.14,13.13,13.13,511185.0
2016-10-14 14:55:00,13.13,13.14,13.13,13.13,463125.0,13.13,13.14,13.13,13.13,463125.0
2016-10-14 15:00:00,13.13,13.13,13.11,13.12,757620.0,13.13,13.13,13.11,13.12,757620.0
2016-10-14 15:05:00,13.12,13.12,13.1,13.11,414105.0,13.12,13.12,13.1,13.11,414105.0
2016-10-14 15:10:00,13.1,13.11,13.1,13.11,404220.0,13.1,13.11,13.1,13.11,404220.0
2016-10-14 15:15:00,13.1,13.1,13.09,13.09,740580.0,13.1,13.1,13.09,13.09,740580.0
2016-10-14 15:20:00,13.09,13.1,13.09,13.09,495915.0,13.09,13.1,13.09,13.09,495915.0
2016-10-14 15:25:00,13.09,13.1,13.09,13.1,509040.0,13.09,13.1,13.09,13.1,509040.0
2016-10-14 15:30:00,13.1,13.12,13.09,13.1,784170.0,13.1,13.12,13.09,13.1,784170.0
2016-10-14 15:35:00,13.1,13.1,13.09,13.1,515880.0,13.1,13.1,13.09,13.1,515880.0
2016-10-14 15:40:00,13.1,13.1,13.09,13.1,647775.0,13.1,13.1,13.09,13.1,647775.0
2016-10-14 15:45:00,13.1,13.1,13.09,13.1,756060.0,13.1,13.1,13.09,13.1,756060.0
2016-10-14 15:50:00,13.1,13.11,13.09,13.1,1339020.0,13.1,13.11,13.09,13.1,1339020.0
2016-10-14 15:55:00,13.1,13.11,13.09,13.1,2255250.0,13.1,13.11,13.09,13.1,2255250.0
2016-10-17 09:30:00,13.14,13.23,13.1,13.11,2341215.0,13.14,13.23,13.1,13.11,2341215.0
2016-10-17 09:35:00,13.11,13.15,13.02,13.03,2183910.0,13.11,13.15,13.02,13.03,2183910.0
2016-10-17 09:40:00,13.04,13.04,12.96,12.96,2062980.0,13.04,13.04,12.96,12.96,2062980.0
2016-10-17 09:45:00,12.99,13.03,12.97,12.99,1292550.0,12.99,13.03,12.97,12.99,1292550.0
2016-10-17 09:50:00,12.99,13.02,12.96,12.98,914790.0,12.99,13.02,12.96,12.98,914790.0
2016-10-17 09:55:00,12.98,12.98,12.94,12.96,1160685.0,12.98,12.98,12.94,12.96,1160685.0
2016-10-17 10:00:00,12.96,12.98,12.96,12.97,714825.0,12.96,12.98,12.96,12.97,714825.0
2016-10-17 10:05:00,12.97,13.04,12.95,13.04,1275510.0,12.97,13.04,12.95,13.04,1275510.0
2016-10-17 10:10:00,13.04,13.08,13.03,13.04,689430.0,13.04,13.08,13.03,13.04,689430.0
2016-10-17 10:15:00,13.04,13.05,12.98,13.0,364260.0,13.04,13.05,12.98,13.0,364260.0
2016-10-17 10:20:00,13.0,13.03,12.98,13.02,540165.0,13.0,13.03,12.98,13.02,540165.0
2016-10-17 10:25:00,13.02,13.04,13.01,13.01,527700.0,13.02,13.04,13.01,13.01,527700.0
2016-10-17 10:30:00,13.02,13.02,12.98,12.98,449505.0,13.02,13.02,12.98,12.98,449505.0
2016-10-17 10:35:00,12.99,12.99,12.96,12.96,523020.0,12.99,12.99,12.96,12.96,523020.0
2016-10-17 10:40:00,12.96,12.98,12.94,12.94,605970.0,12.96,12.98,12.94,12.94,605970.0
2016-10-17 10:45:00,12.94,12.95,12.91,12.92,1142460.0,12.94,12.95,12.91,12.92,1142460.0
2016-10-17 10:50:00,12.92,12.93,12.91,12.93,734925.0,12.92,12.93,12.91,12.93,734925.0
2016-10-17 10:55:00,12.92,12.93,12.91,12.92,475140.0,12.92,12.93,12.91,12.92,475140.0
2016-10-17 11:00:00,12.93,12.93,12.9,12.92,722625.0,12.93,12.93,12.9,12.92,722625.0
2016-10-17 11:05:00,12.92,12.93,12.9,12.92,624810.0,12.92,12.93,12.9,12.92,624810.0
2016-10-17 11:10:00,12.92,12.99,12.92,12.98,677970.0,12.92,12.99,12.92,12.98,677970.0
2016-10-17 11:15:00,12.98,12.98,12.95,12.95,415980.0,12.98,12.98,12.95,12.95,415980.0
2016-10-17 11:20:00,12.96,12.96,12.93,12.95,380250.0,12.96,12.96,12.93,12.95,380250.0
2016-10-17 11:25:00,12.95,12.95,12.91,12.91,310170.0,12.95,12.95,12.91,12.91,310170.0
2016-10-17 11:30:00,12.91,12.92,12.88,12.89,926205.0,12.91,12.92,12.88,12.89,926205.0
2016-10-17 11:35:00,12.89,12.89,12.85,12.85,1094280.0,12.89,12.89,12.85,12.85,1094280.0
2016-10-17 11:40:00,12.85,12.86,12.82,12.83,1297635.0,12.85,12.86,12.82,12.83,1297635.0
2016-10-17 11:45:00,12.83,12.84,12.8,12.8,1075140.0,12.83,12.84,12.8,12.8,1075140.0
2016-10-17 11:50:00,12.81,12.83,12.8,12.82,1047495.0,12.81,12.83,12.8,12.82,1047495.0
2016-10-17 11:55:00,12.82,12.83,12.8,12.83,697425.0,12.82,12.83,12.8,12.83,697425.0
2016-10-17 12:00:00,12.83,12.93,12.82,12.93,1436175.0,12.83,12.93,12.82,12.93,1436175.0
2016-10-17 12:05:00,12.93,12.93,12.91,12.92,434070.0,12.93,12.93,12.91,12.92,434070.0
2016-10-17 12:10:00,12.92,12.92,12.9,12.92,286125.0,12.92,12.92,12.9,12.92,286125.0
2016-10-17 12:15:00,12.92,12.96,12.92,12.93,389715.0,12.92,12.96,12.92,12.93,389715.0
2016-10-17 12:20:00,12.93,12.94,12.91,12.92,218655.0,12.93,12.94,12.91,12.92,218655.0
2016-10-17 12:25:00,12.91,12.93,12.9,12.91,155685.0,12.91,12.93,12.9,12.91,155685.0
2016-10-17 12:30:00,12.91,12.91,12.89,12.89,340725.0,12.91,12.91,12.89,12.89,340725.0
2016-10-17 12:35:00,12.89,12.9,12.87,12.87,273945.0,12.89,12.9,12.87,12.87,273945.0
2016-10-17 12:40:00,12.88,12.88,12.86,12.86,333345.0,12.88,12.88,12.86,12.86,333345.0
2016-10-17 12:45:00,12.86,12.86,12.84,12.85,457035.0,12.86,12.86,12.84,12.85,457035.0
2016-10-17 12:50:00,12.85,12.85,12.83,12.84,480450.0,12.85,12.85,12.83,12.84,480450.0
2016-10-17 12:55:00,12.84,12.85,12.83,12.83,326175.0,12.84,12.85,12.83,12.83,326175.0
2016-10-17 13:00:00,12.84,12.85,12.83,12.84,479655.0,12.84,12.85,12.83,12.84,479655.0
2016-10-17 13:05:00,12.84,12.85,12.84,12.85,370515.0,12.84,12.85,12.84,12.85,370515.0
2016-10-17 13:10:00,12.84,12.85,12.83,12.84,317340.0,12.84,12.85,12.83,12.84,317340.0
2016-10-17 13:15:00,12.85,12.85,12.83,12.85,291870.0,12.85,12.85,12.83,12.85,291870.0
2016-10-17 13:20:00,12.85,12.85,12.83,12.83,284670.0,12.85,12.85,12.83,12.83,284670.0
2016-10-17 13:25:00,12.83,12.84,12.82,12.82,326970.0,12.83,12.84,12.82,12.82,326970.0
2016-10-17 13:30:00,12.82,12.85,12.82,12.85,391935.0,12.82,12.85,12.82,12.85,391935.0
2016-10-17 13:35:00,12.85,12.86,12.83,12.84,344295.0,12.85,12.86,12.83,12.84,344295.0
2016-10-17 13:40:00,12.84,12.87,12.84,12.87,329325.0,12.84,12.87,12.84,12.87,329325.0
2016-10-17 13:45:00,12.87,12.89,12.87,12.89,352260.0,12.87,12.89,12.87,12.89,352260.0
2016-10-17 13:50:00,12.89,12.89,12.88,12.88,317970.0,12.89,12.89,12.88,12.88,317970.0
2016-10-17 13:55:00,12.88,12.88,12.86,12.87,231330.0,12.88,12.88,12.86,12.87,231330.0
2016-10-17 14:00:00,12.87,12.87,12.85,12.86,570525.0,12.87,12.87,12.85,12.86,570525.0
2016-10-17 14:05:00,12.86,12.86,12.84,12.84,283620.0,12.86,12.86,12.84,12.84,283620.0
2016-10-17 14:10:00,12.84,12.86,12.84,12.85,288510.0,12.84,12.86,12.84,12.85,288510.0
2016-10-17 14:15:00,12.85,12.87,12.85,12.87,210915.0,12.85,12.87,12.85,12.87,210915.0
2016-10-17 14:20:00,12.86,12.88,12.86,12.86,323910.0,12.86,12.88,12.86,12.86,323910.0
2016-10-17 14:25:00,12.86,12.89,12.84,12.88,678375.0,12.86,12.89,12.84,12.88,678375.0
2016-10-17 14:30:00,12.88,12.89,12.88,12.89,299625.0,12.88,12.89,12.88,12.89,299625.0
2016-10-17 14:35:00,12.89,12.9,12.88,12.9,306990.0,12.89,12.9,12.88,12.9,306990.0
2016-10-17 14:40:00,12.89,12.91,12.89,12.9,283635.0,12.89,12.91,12.89,12.9,283635.0
2016-10-17 14:45:00,12.91,12.91,12.89,12.9,206715.0,12.91,12.91,12.89,12.9,206715.0
2016-10-17 14:50:00,12.9,12.93,12.9,12.91,548040.0,12.9,12.93,12.9,12.91,548040.0
2016-10-17 14:55:00,12.92,12.94,12.92,12.93,510555.0,12.92,12.94,12.92,12.93,510555.0
2016-10-17 15:00:00,12.93,12.94,12.92,12.94,344655.0,12.93,12.94,12.92,12.94,344655.0
2016-10-17 15:05:00,12.94,12.94,12.93,12.93,406260.0,12.94,12.94,12.93,12.93,406260.0
2016-10-17 15:10:00,12.93,12.94,12.91,12.91,358725.0,12.93,12.94,12.91,12.91,358725.0
2016-10-17 15:15:00,12.91,12.92,12.91,12.92,375990.0,12.91,12.92,12.91,12.92,375990.0
2016-10-17 15:20:00,12.92,12.92,12.91,12.92,493095.0,12.92,12.92,12.91,12.92,493095.0
2016-10-17 15:25:00,12.92,12.93,12.91,12.92,217965.0,12.92,12.93,12.91,12.92,217965.0
2016-10-17 15:30:00,12.91,12.92,12.9,12.92,714015.0,12.91,12.92,12.9,12.92,714015.0
2016-10-17 15:35:00,12.92,12.95,12.91,12.95,624540.0,12.92,12.95,12.91,12.95,624540.0
2016-10-17 15:40:00,12.95,12.97,12.94,12.97,760545.0,12.95,12.97,12.94,12.97,760545.0
2016-10-17 15:45:00,12.97,12.98,12.95,12.96,817095.0,12.97,12.98,12.95,12.96,817095.0
2016-10-17 15:50:00,12.95,12.96,12.94,12.96,955020.0,12.95,12.96,12.94,12.96,955020.0
2016-10-17 15:55:00,12.96,12.96,12.93,12.94,1959015.0,12.96,12.96,12.93,12.94,1959015.0
2016-10-18 09:30:00,13.07,13.09,12.97,13.03,1747935.0,13.07,13.09,12.97,13.03,1747935.0
2016-10-18 09:35:00,13.03,13.06,12.99,13.04,955275.0,13.03,13.06,12.99,13.04,955275.0
2016-10-18 09:40:00,13.05,13.09,13.03,13.09,899835.0,13.05,13.09,13.03,13.09,899835.0
2016-10-18 09:45:00,13.09,13.15,13.08,13.11,1320015.0,13.09,13.15,13.08,13.11,1320015.0
2016-10-18 09:50:00,13.11,13.12,13.04,13.06,1030185.0,13.11,13.12,13.04,13.06,1030185.0
2016-10-18 09:55:00,13.06,13.09,13.05,13.09,464025.0,13.06,13.09,13.05,13.09,464025.0
2016-10-18 10:00:00,13.09,13.16,13.07,13.15,1585065.0,13.09,13.16,13.07,13.15,1585065.0
2016-10-18 10:05:00,13.16,13.16,13.14,13.15,629535.0,13.16,13.16,13.14,13.15,629535.0
2016-10-18 10:10:00,13.15,13.22,13.15,13.2,1006020.0,13.15,13.22,13.15,13.2,1006020.0
2016-10-18 10:15:00,13.2,13.24,13.2,13.22,1930350.0,13.2,13.24,13.2,13.22,1930350.0
2016-10-18 10:20:00,13.21,13.23,13.13,13.13,1337805.0,13.21,13.23,13.13,13.13,1337805.0
2016-10-18 10:25:00,13.14,13.15,13.12,13.15,442470.0,13.14,13.15,13.12,13.15,442470.0
2016-10-18 10:30:00,13.15,13.17,13.15,13.15,326460.0,13.15,13.17,13.15,13.15,326460.0
2016-10-18 10:35:00,13.15,13.16,13.13,13.15,415440.0,13.15,13.16,13.13,13.15,415440.0
2016-10-18 10:40:00,13.15,13.16,13.14,13.16,372900.0,13.15,13.16,13.14,13.16,372900.0
2016-10-18 10:45:00,13.16,13.16,13.14,13.15,192450.0,13.16,13.16,13.14,13.15,192450.0
2016-10-18 10:50:00,13.15,13.15,13.13,13.13,542115.0,13.15,13.15,13.13,13.13,542115.0
2016-10-18 10:55:00,13.13,13.15,13.13,13.15,177975.0,13.13,13.15,13.13,13.15,177975.0
2016-10-18 11:00:00,13.15,13.15,13.14,13.14,148290.0,13.15,13.15,13.14,13.14,148290.0
2016-10-18 11:05:00,13.14,13.14,13.13,13.14,292215.0,13.14,13.14,13.13,13.14,292215.0
2016-10-18 11:10:00,13.14,13.15,13.13,13.15,662370.0,13.14,13.15,13.13,13.15,662370.0
2016-10-18 11:15:00,13.15,13.18,13.14,13.17,524610.0,13.15,13.18,13.14,13.17,524610.0
2016-10-18 11:20:00,13.18,13.18,13.17,13.17,469230.0,13.18,13.18,13.17,13.17,469230.0
2016-10-18 11:25:00,13.17,13.2,13.16,13.19,569385.0,13.17,13.2,13.16,13.19,569385.0
2016-10-18 11:30:00,13.19,13.2,13.17,13.18,386265.0,13.19,13.2,13.17,13.18,386265.0
2016-10-18 11:35:00,13.18,13.19,13.17,13.18,355695.0,13.18,13.19,13.17,13.18,355695.0
2016-10-18 11:40:00,13.18,13.24,13.18,13.23,1020675.0,13.18,13.24,13.18,13.23,1020675.0
2016-10-18 11:45:00,13.23,13.24,13.22,13.24,546930.0,13.23,13.24,13.22,13.24,546930.0
2016-10-18 11:50:00,13.24,13.28,13.24,13.27,840000.0,13.24,13.28,13.24,13.27,840000.0
2016-10-18 11:55:00,13.26,13.3,13.26,13.29,720765.0,13.26,13.3,13.26,13.29,720765.0
2016-10-18 12:00:00,13.29,13.3,13.27,13.28,574875.0,13.29,13.3,13.27,13.28,574875.0
2016-10-18 12:05:00,13.28,13.28,13.25,13.26,387975.0,13.28,13.28,13.25,13.26,387975.0
2016-10-18 12:10:00,13.26,13.27,13.24,13.27,299415.0,13.26,13.27,13.24,13.27,299415.0
2016-10-18 12:15:00,13.27,13.27,13.23,13.24,303765.0,13.27,13.27,13.23,13.24,303765.0
2016-10-18 12:20:00,13.24,13.26,13.23,13.26,223080.0,13.24,13.26,13.23,13.26,223080.0
2016-10-18 12:25:00,13.26,13.27,13.25,13.25,153585.0,13.26,13.27,13.25,13.25,153585.0
2016-10-18 12:30:00,13.25,13.26,13.25,13.25,187500.0,13.25,13.26,13.25,13.25,187500.0
2016-10-18 12:35:00,13.26,13.26,13.25,13.25,246885.0,13.26,13.26,13.25,13.25,246885.0
2016-10-18 12:40:00,13.26,13.26,13.25,13.25,130560.0,13.26,13.26,13.25,13.25,130560.0
2016-10-18 12:45:00,13.25,13.25,13.22,13.23,237495.0,13.25,13.25,13.22,13.23,237495.0
2016-10-18 12:50:00,13.23,13.24,13.22,13.23,190335.0,13.23,13.24,13.22,13.23,190335.0
2016-10-18 12:55:00,13.23,13.23,13.21,13.22,209250.0,13.23,13.23,13.21,13.22,209250.0
2016-10-18 13:00:00,13.22,13.23,13.21,13.22,387330.0,13.22,13.23,13.21,13.22,387330.0
2016-10-18 13:05:00,13.22,13.23,13.19,13.19,602295.0,13.22,13.23,13.19,13.19,602295.0
2016-10-18 13:10:00,13.19,13.21,13.0,13.04,6529845.0,13.19,13.21,13.0,13.04,6529845.0
2016-10-18 13:15:00,13.04,13.15,12.99,13.02,5022375.0,13.04,13.15,12.99,13.02,5022375.0
2016-10-18 13:20:00,13.02,13.14,12.88,13.13,6855435.0,13.02,13.14,12.88,13.13,6855435.0
2016-10-18 13:25:00,13.1,13.19,13.1,13.17,2170200.0,13.1,13.19,13.1,13.17,2170200.0
2016-10-18 13:30:00,13.16,13.17,13.1,13.13,1254165.0,13.16,13.17,13.1,13.13,1254165.0
2016-10-18 13:35:00,13.12,13.18,13.08,13.17,2123130.0,13.12,13.18,13.08,13.17,2123130.0
2016-10-18 13:40:00,13.17,13.25,13.15,13.21,1907205.0,13.17,13.25,13.15,13.21,1907205.0
2016-10-18 13:45:00,13.22,13.23,13.16,13.16,1226520.0,13.22,13.23,13.16,13.16,1226520.0
2016-10-18 13:50:00,13.17,13.17,13.12,13.13,342570.0,13.17,13.17,13.12,13.13,342570.0
2016-10-18 13:55:00,13.13,13.18,13.13,13.15,333405.0,13.13,13.18,13.13,13.15,333405.0
2016-10-18 14:00:00,13.14,13.17,13.14,13.16,432405.0,13.14,13.17,13.14,13.16,432405.0
2016-10-18 14:05:00,13.16,13.16,13.14,13.16,250590.0,13.16,13.16,13.14,13.16,250590.0
2016-10-18 14:10:00,13.16,13.19,13.15,13.18,489810.0,13.16,13.19,13.15,13.18,489810.0
2016-10-18 14:15:00,13.18,13.18,13.14,13.15,391665.0,13.18,13.18,13.14,13.15,391665.0
2016-10-18 14:20:00,13.15,13.17,13.13,13.14,291570.0,13.15,13.17,13.13,13.14,291570.0
2016-10-18 14:25:00,13.15,13.15,13.13,13.15,532995.0,13.15,13.15,13.13,13.15,532995.0
2016-10-18 14:30:00,13.15,13.2,13.15,13.18,686250.0,13.15,13.2,13.15,13.18,686250.0
2016-10-18 14:35:00,13.17,13.18,13.17,13.18,160500.0,13.17,13.18,13.17,13.18,160500.0
2016-10-18 14:40:00,13.18,13.19,13.17,13.18,258660.0,13.18,13.19,13.17,13.18,258660.0
2016-10-18 14:45:00,13.18,13.18,13.16,13.17,265350.0,13.18,13.18,13.16,13.17,265350.0
2016-10-18 14:50:00,13.17,13.19,13.17,13.19,338025.0,13.17,13.19,13.17,13.19,338025.0
2016-10-18 14:55:00,13.19,13.19,13.17,13.17,241665.0,13.19,13.19,13.17,13.17,241665.0
2016-10-18 15:00:00,13.17,13.18,13.17,13.17,299970.0,13.17,13.18,13.17,13.17,299970.0
2016-10-18 15:05:00,13.17,13.18,13.16,13.17,351045.0,13.17,13.18,13.16,13.17,351045.0
2016-10-18 15:10:00,13.17,13.19,13.17,13.19,334380.0,13.17,13.19,13.17,13.19,334380.0
2016-10-18 15:15:00,13.19,13.2,13.18,13.18,324525.0,13.19,13.2,13.18,13.18,324525.0
2016-10-18 15:20:00,13.19,13.19,13.17,13.18,347850.0,13.19,13.19,13.17,13.18,347850.0
2016-10-18 15:25:00,13.18,13.18,13.17,13.18,236145.0,13.18,13.18,13.17,13.18,236145.0
2016-10-18 15:30:00,13.17,13.21,13.17,13.2,632880.0,13.17,13.21,13.17,13.2,632880.0
2016-10-18 15:35:00,13.21,13.22,13.19,13.21,587010.0,13.21,13.22,13.19,13.21,587010.0
2016-10-18 15:40:00,13.22,13.23,13.2,13.22,611430.0,13.22,13.23,13.2,13.22,611430.0
2016-10-18 15:45:00,13.22,13.23,13.21,13.23,866040.0,13.22,13.23,13.21,13.23,866040.0
2016-10-18 15:50:00,13.23,13.27,13.22,13.26,1475475.0,13.23,13.27,13.22,13.26,1475475.0
2016-10-18 15:55:00,13.26,13.27,13.25,13.27,2478510.0,13.26,13.27,13.25,13.27,2478510.0
2016-10-19 09:30:00,13.28,13.32,13.27,13.3,1954920.0,13.28,13.32,13.27,13.3,1954920.0
2016-10-19 09:35:00,13.31,13.39,13.3,13.37,1991550.0,13.31,13.39,13.3,13.37,1991550.0
2016-10-19 09:40:00,13.37,13.37,13.28,13.32,1320720.0,13.37,13.37,13.28,13.32,1320720.0
2016-10-19 09:45:00,13.31,13.33,13.3,13.3,1029495.0,13.31,13.33,13.3,13.3,1029495.0
2016-10-19 09:50:00,13.3,13.31,13.25,13.25,1266060.0,13.3,13.31,13.25,13.25,1266060.0
2016-10-19 09:55:00,13.24,13.26,13.22,13.23,1345050.0,13.24,13.26,13.22,13.23,1345050.0
2016-10-19 10:00:00,13.24,13.25,13.23,13.25,859740.0,13.24,13.25,13.23,13.25,859740.0
2016-10-19 10:05:00,13.25,13.29,13.24,13.26,1247970.0,13.25,13.29,13.24,13.26,1247970.0
2016-10-19 10:10:00,13.25,13.25,13.22,13.24,784050.0,13.25,13.25,13.22,13.24,784050.0
2016-10-19 10:15:00,13.24,13.24,13.2,13.23,836025.0,13.24,13.24,13.2,13.23,836025.0
2016-10-19 10:20:00,13.24,13.25,13.23,13.23,666015.0,13.24,13.25,13.23,13.23,666015.0
2016-10-19 10:25:00,13.24,13.25,13.23,13.25,426630.0,13.24,13.25,13.23,13.25,426630.0
2016-10-19 10:30:00,13.25,13.31,13.25,13.3,1352340.0,13.25,13.31,13.25,13.3,1352340.0
2016-10-19 10:35:00,13.3,13.32,13.28,13.3,935145.0,13.3,13.32,13.28,13.3,935145.0
2016-10-19 10:40:00,13.3,13.33,13.3,13.31,340935.0,13.3,13.33,13.3,13.31,340935.0
2016-10-19 10:45:00,13.32,13.32,13.28,13.29,405525.0,13.32,13.32,13.28,13.29,405525.0
2016-10-19 10:50:00,13.29,13.31,13.27,13.3,437835.0,13.29,13.31,13.27,13.3,437835.0
2016-10-19 10:55:00,13.31,13.32,13.3,13.32,397110.0,13.31,13.32,13.3,13.32,397110.0
2016-10-19 11:00:00,13.32,13.34,13.31,13.32,1032990.0,13.32,13.34,13.31,13.32,1032990.0
2016-10-19 11:05:00,13.32,13.37,13.32,13.35,641805.0,13.32,13.37,13.32,13.35,641805.0
2016-10-19 11:10:00,13.35,13.36,13.32,13.34,596670.0,13.35,13.36,13.32,13.34,596670.0
2016-10-19 11:15:00,13.35,13.36,13.34,13.35,524130.0,13.35,13.36,13.34,13.35,524130.0
2016-10-19 11:20:00,13.36,13.36,13.33,13.35,493185.0,13.36,13.36,13.33,13.35,493185.0
2016-10-19 11:25:00,13.35,13.35,13.33,13.34,521445.0,13.35,13.35,13.33,13.34,521445.0
2016-10-19 11:30:00,13.34,13.34,13.33,13.33,417360.0,13.34,13.34,13.33,13.33,417360.0
2016-10-19 11:35:00,13.34,13.36,13.33,13.35,564390.0,13.34,13.36,13.33,13.35,564390.0
2016-10-19 11:40:00,13.35,13.4,13.35,13.4,919275.0,13.35,13.4,13.35,13.4,919275.0
2016-10-19 11:45:00,13.4,13.41,13.38,13.39,870645.0,13.4,13.41,13.38,13.39,870645.0
2016-10-19 11:50:00,13.39,13.41,13.38,13.39,486195.0,13.39,13.41,13.38,13.39,486195.0
2016-10-19 11:55:00,13.39,13.4,13.37,13.38,260820.0,13.39,13.4,13.37,13.38,260820.0
2016-10-19 12:00:00,13.38,13.38,13.33,13.35,642090.0,13.38,13.38,13.33,13.35,642090.0
2016-10-19 12:05:00,13.36,13.37,13.33,13.34,662625.0,13.36,13.37,13.33,13.34,662625.0
2016-10-19 12:10:00,13.34,13.35,13.33,13.33,499815.0,13.34,13.35,13.33,13.33,499815.0
2016-10-19 12:15:00,13.34,13.37,13.33,13.37,641625.0,13.34,13.37,13.33,13.37,641625.0
2016-10-19 12:20:00,13.37,13.41,13.37,13.4,699060.0,13.37,13.41,13.37,13.4,699060.0
2016-10-19 12:25:00,13.4,13.4,13.37,13.37,269100.0,13.4,13.4,13.37,13.37,269100.0
2016-10-19 12:30:00,13.37,13.38,13.37,13.38,194190.0,13.37,13.38,13.37,13.38,194190.0
2016-10-19 12:35:00,13.38,13.38,13.35,13.35,222000.0,13.38,13.38,13.35,13.35,222000.0
2016-10-19 12:40:00,13.35,13.37,13.35,13.37,299460.0,13.35,13.37,13.35,13.37,299460.0
2016-10-19 12:45:00,13.37,13.37,13.36,13.37,164205.0,13.37,13.37,13.36,13.37,164205.0
2016-10-19 12:50:00,13.36,13.39,13.36,13.39,656895.0,13.36,13.39,13.36,13.39,656895.0
2016-10-19 12:55:00,13.39,13.41,13.39,13.41,594825.0,13.39,13.41,13.39,13.41,594825.0
2016-10-19 13:00:00,13.41,13.42,13.4,13.4,335070.0,13.41,13.42,13.4,13.4,335070.0
2016-10-19 13:05:00,13.41,13.42,13.4,13.41,285615.0,13.41,13.42,13.4,13.41,285615.0
2016-10-19 13:10:00,13.41,13.43,13.4,13.43,1020735.0,13.41,13.43,13.4,13.43,1020735.0
2016-10-19 13:15:00,13.43,13.44,13.42,13.44,873255.0,13.43,13.44,13.42,13.44,873255.0
2016-10-19 13:20:00,13.44,13.47,13.44,13.46,1054485.0,13.44,13.47,13.44,13.46,1054485.0
2016-10-19 13:25:00,13.47,13.53,13.47,13.52,1948020.0,13.47,13.53,13.47,13.52,1948020.0
2016-10-19 13:30:00,13.52,13.56,13.49,13.56,2031225.0,13.52,13.56,13.49,13.56,2031225.0
2016-10-19 13:35:00,13.55,13.62,13.53,13.61,2865525.0,13.55,13.62,13.53,13.61,2865525.0
2016-10-19 13:40:00,13.61,13.62,13.59,13.61,1461555.0,13.61,13.62,13.59,13.61,1461555.0
2016-10-19 13:45:00,13.6,13.65,13.6,13.63,1905990.0,13.6,13.65,13.6,13.63,1905990.0
2016-10-19 13:50:00,13.63,13.7,13.62,13.67,3294555.0,13.63,13.7,13.62,13.67,3294555.0
2016-10-19 13:55:00,13.68,13.74,13.67,13.72,2621760.0,13.68,13.74,13.67,13.72,2621760.0
2016-10-19 14:00:00,13.72,13.77,13.72,13.77,2964405.0,13.72,13.77,13.72,13.77,2964405.0
2016-10-19 14:05:00,13.77,13.78,13.72,13.72,2721525.0,13.77,13.78,13.72,13.72,2721525.0
2016-10-19 14:10:00,13.72,13.73,13.66,13.68,2427690.0,13.72,13.73,13.66,13.68,2427690.0
2016-10-19 14:15:00,13.68,13.71,13.68,13.69,919620.0,13.68,13.71,13.68,13.69,919620.0
2016-10-19 14:20:00,13.69,13.69,13.61,13.62,1161960.0,13.69,13.69,13.61,13.62,1161960.0
2016-10-19 14:25:00,13.63,13.65,13.6,13.6,912180.0,13.63,13.65,13.6,13.6,912180.0
2016-10-19 14:30:00,13.6,13.61,13.57,13.59,1138590.0,13.6,13.61,13.57,13.59,1138590.0
2016-10-19 14:35:00,13.59,13.64,13.59,13.63,1161645.0,13.59,13.64,13.59,13.63,1161645.0
2016-10-19 14:40:00,13.63,13.63,13.61,13.62,489915.0,13.63,13.63,13.61,13.62,489915.0
2016-10-19 14:45:00,13.62,13.66,13.62,13.65,511410.0,13.62,13.66,13.62,13.65,511410.0
2016-10-19 14:50:00,13.65,13.66,13.6,13.6,495105.0,13.65,13.66,13.6,13.6,495105.0
2016-10-19 14:55:00,13.6,13.64,13.6,13.62,737010.0,13.6,13.64,13.6,13.62,737010.0
2016-10-19 15:00:00,13.62,13.63,13.61,13.61,454005.0,13.62,13.63,13.61,13.61,454005.0
2016-10-19 15:05:00,13.61,13.64,13.61,13.64,531600.0,13.61,13.64,13.61,13.64,531600.0
2016-10-19 15:10:00,13.63,13.64,13.63,13.64,622995.0,13.63,13.64,13.63,13.64,622995.0
2016-10-19 15:15:00,13.64,13.65,13.63,13.64,447765.0,13.64,13.65,13.63,13.64,447765.0
2016-10-19 15:20:00,13.64,13.64,13.59,13.62,1222170.0,13.64,13.64,13.59,13.62,1222170.0
2016-10-19 15:25:00,13.62,13.62,13.49,13.5,3503160.0,13.62,13.62,13.49,13.5,3503160.0
2016-10-19 15:30:00,13.49,13.61,13.49,13.6,1682985.0,13.49,13.61,13.49,13.6,1682985.0
2016-10-19 15:35:00,13.6,13.62,13.59,13.6,1007730.0,13.6,13.62,13.59,13.6,1007730.0
2016-10-19 15:40:00,13.6,13.61,13.56,13.59,858060.0,13.6,13.61,13.56,13.59,858060.0
2016-10-19 15:45:00,13.59,13.59,13.55,13.56,1391055.0,13.59,13.59,13.55,13.56,1391055.0
2016-10-19 15:50:00,13.56,13.58,13.53,13.57,2070555.0,13.56,13.58,13.53,13.57,2070555.0
2016-10-19 15:55:00,13.57,13.6,13.56,13.58,3625545.0,13.57,13.6,13.56,13.58,3625545.0
2016-10-20 09:30:00,13.47,13.48,13.27,13.29,4681785.0,13.47,13.48,13.27,13.29,4681785.0
2016-10-20 09:35:00,13.28,13.29,13.14,13.14,4380300.0,13.28,13.29,13.14,13.14,4380300.0
2016-10-20 09:40:00,13.14,13.21,13.14,13.15,3265200.0,13.14,13.21,13.14,13.15,3265200.0
2016-10-20 09:45:00,13.14,13.22,13.14,13.2,3037215.0,13.14,13.22,13.14,13.2,3037215.0
2016-10-20 09:50:00,13.2,13.22,13.15,13.2,1556370.0,13.2,13.22,13.15,13.2,1556370.0
2016-10-20 09:55:00,13.19,13.29,13.19,13.27,1667385.0,13.19,13.29,13.19,13.27,1667385.0
2016-10-20 10:00:00,13.27,13.28,13.23,13.24,1137285.0,13.27,13.28,13.23,13.24,1137285.0
2016-10-20 10:05:00,13.25,13.26,13.21,13.21,907110.0,13.25,13.26,13.21,13.21,907110.0
2016-10-20 10:10:00,13.22,13.23,13.2,13.2,1260690.0,13.22,13.23,13.2,13.2,1260690.0
2016-10-20 10:15:00,13.21,13.24,13.2,13.24,642345.0,13.21,13.24,13.2,13.24,642345.0
2016-10-20 10:20:00,13.24,13.26,13.23,13.23,462060.0,13.24,13.26,13.23,13.23,462060.0
2016-10-20 10:25:00,13.23,13.33,13.22,13.31,1730175.0,13.23,13.33,13.22,13.31,1730175.0
2016-10-20 10:30:00,13.31,13.31,13.24,13.24,1553580.0,13.31,13.31,13.24,13.24,1553580.0
2016-10-20 10:35:00,13.25,13.29,13.23,13.27,1134330.0,13.25,13.29,13.23,13.27,1134330.0
2016-10-20 10:40:00,13.27,13.28,13.25,13.26,620955.0,13.27,13.28,13.25,13.26,620955.0
2016-10-20 10:45:00,13.26,13.33,13.25,13.33,919995.0,13.26,13.33,13.25,13.33,919995.0
2016-10-20 10:50:00,13.32,13.32,13.27,13.29,681915.0,13.32,13.32,13.27,13.29,681915.0
2016-10-20 10:55:00,13.28,13.29,13.25,13.27,688860.0,13.28,13.29,13.25,13.27,688860.0
2016-10-20 11:00:00,13.27,13.27,13.25,13.26,469740.0,13.27,13.27,13.25,13.26,469740.0
2016-10-20 11:05:00,13.26,13.28,13.25,13.26,572250.0,13.26,13.28,13.25,13.26,572250.0
2016-10-20 11:10:00,13.26,13.27,13.25,13.26,312300.0,13.26,13.27,13.25,13.26,312300.0
2016-10-20 11:15:00,13.26,13.27,13.24,13.27,321570.0,13.26,13.27,13.24,13.27,321570.0
2016-10-20 11:20:00,13.27,13.27,13.25,13.25,298815.0,13.27,13.27,13.25,13.25,298815.0
2016-10-20 11:25:00,13.25,13.26,13.25,13.26,289230.0,13.25,13.26,13.25,13.26,289230.0
2016-10-20 11:30:00,13.26,13.27,13.26,13.26,387945.0,13.26,13.27,13.26,13.26,387945.0
2016-10-20 11:35:00,13.26,13.26,13.25,13.25,268350.0,13.26,13.26,13.25,13.25,268350.0
2016-10-20 11:40:00,13.26,13.29,13.26,13.28,462885.0,13.26,13.29,13.26,13.28,462885.0
2016-10-20 11:45:00,13.28,13.33,13.27,13.31,682920.0,13.28,13.33,13.27,13.31,682920.0
2016-10-20 11:50:00,13.31,13.31,13.3,13.31,203595.0,13.31,13.31,13.3,13.31,203595.0
2016-10-20 11:55:00,13.3,13.33,13.28,13.33,319485.0,13.3,13.33,13.28,13.33,319485.0
2016-10-20 12:00:00,13.33,13.39,13.32,13.39,1561500.0,13.33,13.39,13.32,13.39,1561500.0
2016-10-20 12:05:00,13.38,13.41,13.37,13.4,1055775.0,13.38,13.41,13.37,13.4,1055775.0
2016-10-20 12:10:00,13.41,13.45,13.4,13.43,2055015.0,13.41,13.45,13.4,13.43,2055015.0
2016-10-20 12:15:00,13.44,13.51,13.43,13.51,2322090.0,13.44,13.51,13.43,13.51,2322090.0
2016-10-20 12:20:00,13.51,13.53,13.44,13.46,1280655.0,13.51,13.53,13.44,13.46,1280655.0
2016-10-20 12:25:00,13.45,13.46,13.42,13.45,851085.0,13.45,13.46,13.42,13.45,851085.0
2016-10-20 12:30:00,13.45,13.47,13.41,13.42,697395.0,13.45,13.47,13.41,13.42,697395.0
2016-10-20 12:35:00,13.42,13.43,13.4,13.43,438375.0,13.42,13.43,13.4,13.43,438375.0
2016-10-20 12:40:00,13.43,13.44,13.39,13.41,510015.0,13.43,13.44,13.39,13.41,510015.0
2016-10-20 12:45:00,13.41,13.42,13.37,13.39,396975.0,13.41,13.42,13.37,13.39,396975.0
2016-10-20 12:50:00,13.39,13.43,13.37,13.42,463920.0,13.39,13.43,13.37,13.42,463920.0
2016-10-20 12:55:00,13.41,13.42,13.37,13.38,281580.0,13.41,13.42,13.37,13.38,281580.0
2016-10-20 13:00:00,13.37,13.39,13.37,13.38,160950.0,13.37,13.39,13.37,13.38,160950.0
2016-10-20 13:05:00,13.37,13.38,13.34,13.35,527385.0,13.37,13.38,13.34,13.35,527385.0
2016-10-20 13:10:00,13.35,13.37,13.35,13.35,407955.0,13.35,13.37,13.35,13.35,407955.0
2016-10-20 13:15:00,13.35,13.36,13.33,13.34,466260.0,13.35,13.36,13.33,13.34,466260.0
2016-10-20 13:20:00,13.34,13.36,13.32,13.35,414525.0,13.34,13.36,13.32,13.35,414525.0
2016-10-20 13:25:00,13.35,13.37,13.35,13.35,343560.0,13.35,13.37,13.35,13.35,343560.0
2016-10-20 13:30:00,13.35,13.36,13.35,13.36,133305.0,13.35,13.36,13.35,13.36,133305.0
2016-10-20 13:35:00,13.35,13.37,13.35,13.35,281235.0,13.35,13.37,13.35,13.35,281235.0
2016-10-20 13:40:00,13.35,13.36,13.33,13.35,341460.0,13.35,13.36,13.33,13.35,341460.0
2016-10-20 13:45:00,13.34,13.35,13.32,13.33,273630.0,13.34,13.35,13.32,13.33,273630.0
2016-10-20 13:50:00,13.32,13.33,13.3,13.32,355605.0,13.32,13.33,13.3,13.32,355605.0
2016-10-20 13:55:00,13.32,13.33,13.31,13.31,280380.0,13.32,13.33,13.31,13.31,280380.0
2016-10-20 14:00:00,13.3,13.32,13.3,13.31,338100.0,13.3,13.32,13.3,13.31,338100.0
2016-10-20 14:05:00,13.31,13.33,13.31,13.32,343800.0,13.31,13.33,13.31,13.32,343800.0
2016-10-20 14:10:00,13.32,13.35,13.32,13.34,250755.0,13.32,13.35,13.32,13.34,250755.0
2016-10-20 14:15:00,13.33,13.36,13.32,13.35,262305.0,13.33,13.36,13.32,13.35,262305.0
2016-10-20 14:20:00,13.35,13.36,13.35,13.35,284760.0,13.35,13.36,13.35,13.35,284760.0
2016-10-20 14:25:00,13.35,13.35,13.33,13.34,324900.0,13.35,13.35,13.33,13.34,324900.0
2016-10-20 14:30:00,13.33,13.33,13.31,13.32,257925.0,13.33,13.33,13.31,13.32,257925.0
2016-10-20 14:35:00,13.32,13.34,13.32,13.34,146265.0,13.32,13.34,13.32,13.34,146265.0
2016-10-20 14:40:00,13.34,13.34,13.3,13.32,289440.0,13.34,13.34,13.3,13.32,289440.0
2016-10-20 14:45:00,13.32,13.35,13.32,13.35,185700.0,13.32,13.35,13.32,13.35,185700.0
2016-10-20 14:50:00,13.34,13.35,13.33,13.34,245460.0,13.34,13.35,13.33,13.34,245460.0
2016-10-20 14:55:00,13.34,13.35,13.33,13.34,286875.0,13.34,13.35,13.33,13.34,286875.0
2016-10-20 15:00:00,13.34,13.34,13.32,13.33,386790.0,13.34,13.34,13.32,13.33,386790.0
2016-10-20 15:05:00,13.33,13.33,13.31,13.33,285960.0,13.33,13.33,13.31,13.33,285960.0
2016-10-20 15:10:00,13.33,13.33,13.32,13.33,208620.0,13.33,13.33,13.32,13.33,208620.0
2016-10-20 15:15:00,13.33,13.33,13.32,13.32,216075.0,13.33,13.33,13.32,13.32,216075.0
2016-10-20 15:20:00,13.32,13.33,13.32,13.33,228165.0,13.32,13.33,13.32,13.33,228165.0
2016-10-20 15:25:00,13.33,13.36,13.33,13.36,462975.0,13.33,13.36,13.33,13.36,462975.0
2016-10-20 15:30:00,13.36,13.37,13.34,13.34,536205.0,13.36,13.37,13.34,13.34,536205.0
2016-10-20 15:35:00,13.34,13.34,13.29,13.31,823410.0,13.34,13.34,13.29,13.31,823410.0
2016-10-20 15:40:00,13.31,13.31,13.28,13.29,773370.0,13.31,13.31,13.28,13.29,773370.0
2016-10-20 15:45:00,13.29,13.32,13.27,13.32,1183155.0,13.29,13.32,13.27,13.32,1183155.0
2016-10-20 15:50:00,13.32,13.32,13.26,13.27,1370925.0,13.32,13.32,13.26,13.27,1370925.0
2016-10-20 15:55:00,13.27,13.28,13.26,13.27,1961115.0,13.27,13.28,13.26,13.27,1961115.0
2016-10-21 09:30:00,13.24,13.3,13.21,13.21,1474980.0,13.24,13.3,13.21,13.21,1474980.0
2016-10-21 09:35:00,13.2,13.23,13.16,13.23,1261950.0,13.2,13.23,13.16,13.23,1261950.0
2016-10-21 09:40:00,13.22,13.29,13.2,13.25,662760.0,13.22,13.29,13.2,13.25,662760.0
2016-10-21 09:45:00,13.25,13.27,13.22,13.25,412515.0,13.25,13.27,13.22,13.25,412515.0
2016-10-21 09:50:00,13.24,13.25,13.23,13.24,302130.0,13.24,13.25,13.23,13.24,302130.0
2016-10-21 09:55:00,13.24,13.3,13.23,13.3,539130.0,13.24,13.3,13.23,13.3,539130.0
2016-10-21 10:00:00,13.29,13.3,13.27,13.29,378420.0,13.29,13.3,13.27,13.29,378420.0
2016-10-21 10:05:00,13.29,13.33,13.29,13.33,1057500.0,13.29,13.33,13.29,13.33,1057500.0
2016-10-21 10:10:00,13.33,13.34,13.31,13.34,1069140.0,13.33,13.34,13.31,13.34,1069140.0
2016-10-21 10:15:00,13.33,13.37,13.33,13.37,781065.0,13.33,13.37,13.33,13.37,781065.0
2016-10-21 10:20:00,13.37,13.39,13.36,13.38,836655.0,13.37,13.39,13.36,13.38,836655.0
2016-10-21 10:25:00,13.38,13.39,13.33,13.35,460440.0,13.38,13.39,13.33,13.35,460440.0
2016-10-21 10:30:00,13.35,13.38,13.35,13.37,559635.0,13.35,13.38,13.35,13.37,559635.0
2016-10-21 10:35:00,13.36,13.36,13.33,13.34,619320.0,13.36,13.36,13.33,13.34,619320.0
2016-10-21 10:40:00,13.34,13.37,13.34,13.37,344160.0,13.34,13.37,13.34,13.37,344160.0
2016-10-21 10:45:00,13.38,13.42,13.36,13.37,824010.0,13.38,13.42,13.36,13.37,824010.0
2016-10-21 10:50:00,13.37,13.42,13.36,13.42,831255.0,13.37,13.42,13.36,13.42,831255.0
2016-10-21 10:55:00,13.42,13.44,13.39,13.4,872565.0,13.42,13.44,13.39,13.4,872565.0
2016-10-21 11:00:00,13.4,13.41,13.36,13.37,658575.0,13.4,13.41,13.36,13.37,658575.0
2016-10-21 11:05:00,13.37,13.39,13.36,13.38,302700.0,13.37,13.39,13.36,13.38,302700.0
2016-10-21 11:10:00,13.38,13.39,13.38,13.38,164595.0,13.38,13.39,13.38,13.38,164595.0
2016-10-21 11:15:00,13.38,13.39,13.34,13.34,346275.0,13.38,13.39,13.34,13.34,346275.0
2016-10-21 11:20:00,13.35,13.35,13.34,13.35,370215.0,13.35,13.35,13.34,13.35,370215.0
2016-10-21 11:25:00,13.35,13.37,13.34,13.35,319830.0,13.35,13.37,13.34,13.35,319830.0
2016-10-21 11:30:00,13.35,13.35,13.34,13.35,106755.0,13.35,13.35,13.34,13.35,106755.0
2016-10-21 11:35:00,13.34,13.34,13.33,13.33,320865.0,13.34,13.34,13.33,13.33,320865.0
2016-10-21 11:40:00,13.33,13.36,13.33,13.35,147150.0,13.33,13.36,13.33,13.35,147150.0
2016-10-21 11:45:00,13.35,13.37,13.34,13.37,361875.0,13.35,13.37,13.34,13.37,361875.0
2016-10-21 11:50:00,13.37,13.38,13.36,13.37,232230.0,13.37,13.38,13.36,13.37,232230.0
2016-10-21 11:55:00,13.38,13.38,13.34,13.34,254790.0,13.38,13.38,13.34,13.34,254790.0
2016-10-21 12:00:00,13.34,13.34,13.32,13.32,320490.0,13.34,13.34,13.32,13.32,320490.0
2016-10-21 12:05:00,13.33,13.34,13.32,13.33,134145.0,13.33,13.34,13.32,13.33,134145.0
2016-10-21 12:10:00,13.33,13.34,13.32,13.32,345165.0,13.33,13.34,13.32,13.32,345165.0
2016-10-21 12:15:00,13.32,13.33,13.3,13.32,250965.0,13.32,13.33,13.3,13.32,250965.0
2016-10-21 12:20:00,13.32,13.32,13.29,13.3,701460.0,13.32,13.32,13.29,13.3,701460.0
2016-10-21 12:25:00,13.3,13.31,13.29,13.3,248040.0,13.3,13.31,13.29,13.3,248040.0
2016-10-21 12:30:00,13.3,13.3,13.28,13.28,268935.0,13.3,13.3,13.28,13.28,268935.0
2016-10-21 12:35:00,13.28,13.31,13.27,13.3,334455.0,13.28,13.31,13.27,13.3,334455.0
2016-10-21 12:40:00,13.29,13.31,13.29,13.29,264210.0,13.29,13.31,13.29,13.29,264210.0
2016-10-21 12:45:00,13.29,13.31,13.29,13.31,131130.0,13.29,13.31,13.29,13.31,131130.0
2016-10-21 12:50:00,13.31,13.32,13.3,13.32,180630.0,13.31,13.32,13.3,13.32,180630.0
2016-10-21 12:55:00,13.31,13.34,13.31,13.33,416010.0,13.31,13.34,13.31,13.33,416010.0
2016-10-21 13:00:00,13.33,13.33,13.3,13.31,455760.0,13.33,13.33,13.3,13.31,455760.0
2016-10-21 13:05:00,13.3,13.31,13.29,13.31,161475.0,13.3,13.31,13.29,13.31,161475.0
2016-10-21 13:10:00,13.31,13.31,13.29,13.29,115845.0,13.31,13.31,13.29,13.29,115845.0
2016-10-21 13:15:00,13.29,13.3,13.29,13.29,140415.0,13.29,13.3,13.29,13.29,140415.0
2016-10-21 13:20:00,13.3,13.3,13.29,13.3,113505.0,13.3,13.3,13.29,13.3,113505.0
2016-10-21 13:25:00,13.3,13.3,13.28,13.28,136170.0,13.3,13.3,13.28,13.28,136170.0
2016-10-21 13:30:00,13.28,13.29,13.26,13.26,685635.0,13.28,13.29,13.26,13.26,685635.0
2016-10-21 13:35:00,13.26,13.28,13.26,13.28,111930.0,13.26,13.28,13.26,13.28,111930.0
2016-10-21 13:40:00,13.28,13.33,13.28,13.32,517800.0,13.28,13.33,13.28,13.32,517800.0
2016-10-21 13:45:00,13.32,13.33,13.31,13.33,292350.0,13.32,13.33,13.31,13.33,292350.0
2016-10-21 13:50:00,13.33,13.33,13.3,13.31,247410.0,13.33,13.33,13.3,13.31,247410.0
2016-10-21 13:55:00,13.31,13.31,13.3,13.31,105750.0,13.31,13.31,13.3,13.31,105750.0
2016-10-21 14:00:00,13.31,13.31,13.29,13.3,75855.0,13.31,13.31,13.29,13.3,75855.0
2016-10-21 14:05:00,13.3,13.3,13.28,13.28,304380.0,13.3,13.3,13.28,13.28,304380.0
2016-10-21 14:10:00,13.28,13.28,13.27,13.28,318690.0,13.28,13.28,13.27,13.28,318690.0
2016-10-21 14:15:00,13.28,13.31,13.28,13.3,273555.0,13.28,13.31,13.28,13.3,273555.0
2016-10-21 14:20:00,13.3,13.31,13.28,13.3,65085.0,13.3,13.31,13.28,13.3,65085.0
2016-10-21 14:25:00,13.3,13.33,13.29,13.3,520665.0,13.3,13.33,13.29,13.3,520665.0
2016-10-21 14:30:00,13.3,13.32,13.3,13.32,269520.0,13.3,13.32,13.3,13.32,269520.0
2016-10-21 14:35:00,13.31,13.32,13.3,13.32,141765.0,13.31,13.32,13.3,13.32,141765.0
2016-10-21 14:40:00,13.31,13.32,13.3,13.31,90300.0,13.31,13.32,13.3,13.31,90300.0
2016-10-21 14:45:00,13.31,13.31,13.3,13.3,44250.0,13.31,13.31,13.3,13.3,44250.0
2016-10-21 14:50:00,13.3,13.3,13.28,13.28,192675.0,13.3,13.3,13.28,13.28,192675.0
2016-10-21 14:55:00,13.28,13.29,13.26,13.28,268710.0,13.28,13.29,13.26,13.28,268710.0
2016-10-21 15:00:00,13.29,13.3,13.29,13.3,210060.0,13.29,13.3,13.29,13.3,210060.0
2016-10-21 15:05:00,13.3,13.3,13.29,13.29,87630.0,13.3,13.3,13.29,13.29,87630.0
2016-10-21 15:10:00,13.29,13.3,13.29,13.29,113790.0,13.29,13.3,13.29,13.29,113790.0
2016-10-21 15:15:00,13.29,13.3,13.28,13.29,159135.0,13.29,13.3,13.28,13.29,159135.0
2016-10-21 15:20:00,13.29,13.3,13.28,13.29,370290.0,13.29,13.3,13.28,13.29,370290.0
2016-10-21 15:25:00,13.3,13.3,13.29,13.29,203160.0,13.3,13.3,13.29,13.29,203160.0
2016-10-21 15:30:00,13.29,13.3,13.29,13.3,331725.0,13.29,13.3,13.29,13.3,331725.0
2016-10-21 15:35:00,13.3,13.31,13.3,13.31,483210.0,13.3,13.31,13.3,13.31,483210.0
2016-10-21 15:40:00,13.31,13.32,13.3,13.31,411945.0,13.31,13.32,13.3,13.31,411945.0
2016-10-21 15:45:00,13.31,13.33,13.31,13.32,574170.0,13.31,13.33,13.31,13.32,574170.0
2016-10-21 15:50:00,13.34,13.34,13.32,13.32,959385.0,13.34,13.34,13.32,13.32,959385.0
2016-10-21 15:55:00,13.33,13.34,13.32,13.34,2816340.0,13.33,13.34,13.32,13.34,2816340.0
2016-10-24 09:30:00,13.4,13.52,13.39,13.47,2125500.0,13.4,13.52,13.39,13.47,2125500.0
2016-10-24 09:35:00,13.48,13.57,13.47,13.55,1674000.0,13.48,13.57,13.47,13.55,1674000.0
2016-10-24 09:40:00,13.55,13.56,13.45,13.46,1207500.0,13.55,13.56,13.45,13.46,1207500.0
2016-10-24 09:45:00,13.47,13.52,13.47,13.51,735000.0,13.47,13.52,13.47,13.51,735000.0
2016-10-24 09:50:00,13.51,13.52,13.46,13.47,723000.0,13.51,13.52,13.46,13.47,723000.0
2016-10-24 09:55:00,13.48,13.52,13.48,13.49,583500.0,13.48,13.52,13.48,13.49,583500.0
2016-10-24 10:00:00,13.49,13.49,13.42,13.42,789000.0,13.49,13.49,13.42,13.42,789000.0
2016-10-24 10:05:00,13.43,13.44,13.39,13.4,1227000.0,13.43,13.44,13.39,13.4,1227000.0
2016-10-24 10:10:00,13.4,13.44,13.39,13.4,399000.0,13.4,13.44,13.39,13.4,399000.0
2016-10-24 10:15:00,13.4,13.41,13.35,13.38,663000.0,13.4,13.41,13.35,13.38,663000.0
2016-10-24 10:20:00,13.37,13.39,13.36,13.37,505500.0,13.37,13.39,13.36,13.37,505500.0
2016-10-24 10:25:00,13.37,13.41,13.37,13.4,369000.0,13.37,13.41,13.37,13.4,369000.0
2016-10-24 10:30:00,13.4,13.43,13.4,13.42,288000.0,13.4,13.43,13.4,13.42,288000.0
2016-10-24 10:35:00,13.42,13.43,13.4,13.42,180000.0,13.42,13.43,13.4,13.42,180000.0
2016-10-24 10:40:00,13.41,13.42,13.38,13.4,273825.0,13.41,13.42,13.38,13.4,273825.0
2016-10-24 10:45:00,13.39,13.41,13.39,13.39,237000.0,13.39,13.41,13.39,13.39,237000.0
2016-10-24 10:50:00,13.4,13.41,13.38,13.4,303000.0,13.4,13.41,13.38,13.4,303000.0
2016-10-24 10:55:00,13.4,13.46,13.4,13.46,903000.0,13.4,13.46,13.4,13.46,903000.0
2016-10-24 11:00:00,13.46,13.5,13.45,13.48,591000.0,13.46,13.5,13.45,13.48,591000.0
2016-10-24 11:05:00,13.48,13.48,13.45,13.45,282000.0,13.48,13.48,13.45,13.45,282000.0
2016-10-24 11:10:00,13.45,13.48,13.45,13.47,364500.0,13.45,13.48,13.45,13.47,364500.0
2016-10-24 11:15:00,13.48,13.5,13.47,13.5,480000.0,13.48,13.5,13.47,13.5,480000.0
2016-10-24 11:20:00,13.5,13.52,13.5,13.51,472500.0,13.5,13.52,13.5,13.51,472500.0
2016-10-24 11:25:00,13.51,13.53,13.51,13.51,408000.0,13.51,13.53,13.51,13.51,408000.0
2016-10-24 11:30:00,13.51,13.54,13.5,13.54,721500.0,13.51,13.54,13.5,13.54,721500.0
2016-10-24 11:35:00,13.54,13.56,13.53,13.56,610500.0,13.54,13.56,13.53,13.56,610500.0
2016-10-24 11:40:00,13.56,13.56,13.53,13.53,469500.0,13.56,13.56,13.53,13.53,469500.0
2016-10-24 11:45:00,13.53,13.57,13.53,13.56,466500.0,13.53,13.57,13.53,13.56,466500.0
2016-10-24 11:50:00,13.56,13.59,13.56,13.58,676500.0,13.56,13.59,13.56,13.58,676500.0
2016-10-24 11:55:00,13.58,13.59,13.56,13.57,198000.0,13.58,13.59,13.56,13.57,198000.0
2016-10-24 12:00:00,13.57,13.57,13.53,13.54,579000.0,13.57,13.57,13.53,13.54,579000.0
2016-10-24 12:05:00,13.53,13.54,13.51,13.52,271500.0,13.53,13.54,13.51,13.52,271500.0
2016-10-24 12:10:00,13.52,13.53,13.51,13.53,135150.0,13.52,13.53,13.51,13.53,135150.0
2016-10-24 12:15:00,13.53,13.55,13.53,13.55,354000.0,13.53,13.55,13.53,13.55,354000.0
2016-10-24 12:20:00,13.55,13.56,13.53,13.54,322500.0,13.55,13.56,13.53,13.54,322500.0
2016-10-24 12:25:00,13.55,13.56,13.54,13.54,210000.0,13.55,13.56,13.54,13.54,210000.0
2016-10-24 12:30:00,13.54,13.56,13.53,13.56,169500.0,13.54,13.56,13.53,13.56,169500.0
2016-10-24 12:35:00,13.56,13.56,13.55,13.55,96000.0,13.56,13.56,13.55,13.55,96000.0
2016-10-24 12:40:00,13.55,13.56,13.54,13.56,205500.0,13.55,13.56,13.54,13.56,205500.0
2016-10-24 12:45:00,13.56,13.57,13.5,13.54,1101000.0,13.56,13.57,13.5,13.54,1101000.0
2016-10-24 12:50:00,13.53,13.55,13.51,13.51,252000.0,13.53,13.55,13.51,13.51,252000.0
2016-10-24 12:55:00,13.52,13.53,13.51,13.53,81330.0,13.52,13.53,13.51,13.53,81330.0
2016-10-24 13:00:00,13.52,13.55,13.52,13.55,231000.0,13.52,13.55,13.52,13.55,231000.0
2016-10-24 13:05:00,13.54,13.57,13.54,13.57,313500.0,13.54,13.57,13.54,13.57,313500.0
2016-10-24 13:10:00,13.57,13.57,13.55,13.56,276000.0,13.57,13.57,13.55,13.56,276000.0
2016-10-24 13:15:00,13.56,13.57,13.55,13.57,153000.0,13.56,13.57,13.55,13.57,153000.0
2016-10-24 13:20:00,13.57,13.57,13.54,13.55,414000.0,13.57,13.57,13.54,13.55,414000.0
2016-10-24 13:25:00,13.56,13.59,13.56,13.58,496500.0,13.56,13.59,13.56,13.58,496500.0
2016-10-24 13:30:00,13.58,13.6,13.58,13.59,624000.0,13.58,13.6,13.58,13.59,624000.0
2016-10-24 13:35:00,13.59,13.59,13.58,13.59,223500.0,13.59,13.59,13.58,13.59,223500.0
2016-10-24 13:40:00,13.59,13.59,13.57,13.59,264000.0,13.59,13.59,13.57,13.59,264000.0
2016-10-24 13:45:00,13.59,13.59,13.56,13.57,270000.0,13.59,13.59,13.56,13.57,270000.0
2016-10-24 13:50:00,13.57,13.57,13.55,13.55,297000.0,13.57,13.57,13.55,13.55,297000.0
2016-10-24 13:55:00,13.56,13.57,13.55,13.57,288000.0,13.56,13.57,13.55,13.57,288000.0
2016-10-24 14:00:00,13.56,13.57,13.55,13.56,199500.0,13.56,13.57,13.55,13.56,199500.0
2016-10-24 14:05:00,13.56,13.58,13.56,13.58,195000.0,13.56,13.58,13.56,13.58,195000.0
2016-10-24 14:10:00,13.58,13.58,13.56,13.56,297000.0,13.58,13.58,13.56,13.56,297000.0
2016-10-24 14:15:00,13.56,13.56,13.54,13.55,136500.0,13.56,13.56,13.54,13.55,136500.0
2016-10-24 14:20:00,13.55,13.55,13.54,13.55,234000.0,13.55,13.55,13.54,13.55,234000.0
2016-10-24 14:25:00,13.55,13.56,13.53,13.53,277500.0,13.55,13.56,13.53,13.53,277500.0
2016-10-24 14:30:00,13.53,13.54,13.5,13.51,333000.0,13.53,13.54,13.5,13.51,333000.0
2016-10-24 14:35:00,13.51,13.52,13.51,13.52,93360.0,13.51,13.52,13.51,13.52,93360.0
2016-10-24 14:40:00,13.52,13.54,13.52,13.53,229500.0,13.52,13.54,13.52,13.53,229500.0
2016-10-24 14:45:00,13.54,13.54,13.51,13.51,186000.0,13.54,13.54,13.51,13.51,186000.0
2016-10-24 14:50:00,13.51,13.53,13.51,13.52,144000.0,13.51,13.53,13.51,13.52,144000.0
2016-10-24 14:55:00,13.53,13.53,13.52,13.53,85500.0,13.53,13.53,13.52,13.53,85500.0
2016-10-24 15:00:00,13.53,13.53,13.52,13.53,99000.0,13.53,13.53,13.52,13.53,99000.0
2016-10-24 15:05:00,13.53,13.54,13.52,13.52,142500.0,13.53,13.54,13.52,13.52,142500.0
2016-10-24 15:10:00,13.52,13.53,13.52,13.52,88500.0,13.52,13.53,13.52,13.52,88500.0
2016-10-24 15:15:00,13.52,13.53,13.52,13.52,181500.0,13.52,13.53,13.52,13.52,181500.0
2016-10-24 15:20:00,13.52,13.53,13.51,13.52,204000.0,13.52,13.53,13.51,13.52,204000.0
2016-10-24 15:25:00,13.52,13.52,13.5,13.51,378000.0,13.52,13.52,13.5,13.51,378000.0
2016-10-24 15:30:00,13.51,13.51,13.5,13.5,304500.0,13.51,13.51,13.5,13.5,304500.0
2016-10-24 15:35:00,13.5,13.52,13.5,13.5,235500.0,13.5,13.52,13.5,13.5,235500.0
2016-10-24 15:40:00,13.51,13.52,13.5,13.51,370500.0,13.51,13.52,13.5,13.51,370500.0
2016-10-24 15:45:00,13.51,13.53,13.51,13.52,367500.0,13.51,13.53,13.51,13.52,367500.0
2016-10-24 15:50:00,13.52,13.52,13.51,13.51,697500.0,13.52,13.52,13.51,13.51,697500.0
2016-10-24 15:55:00,13.51,13.52,13.5,13.52,1174500.0,13.51,13.52,13.5,13.52,1174500.0
2016-10-25 09:30:00,13.53,13.56,13.47,13.54,967500.0,13.53,13.56,13.47,13.54,967500.0
2016-10-25 09:35:00,13.54,13.65,13.54,13.61,1441500.0,13.54,13.65,13.54,13.61,1441500.0
2016-10-25 09:40:00,13.6,13.62,13.54,13.56,597000.0,13.6,13.62,13.54,13.56,597000.0
2016-10-25 09:45:00,13.56,13.58,13.51,13.51,475500.0,13.56,13.58,13.51,13.51,475500.0
2016-10-25 09:50:00,13.51,13.55,13.51,13.54,382500.0,13.51,13.55,13.51,13.54,382500.0
2016-10-25 09:55:00,13.54,13.55,13.52,13.53,321000.0,13.54,13.55,13.52,13.53,321000.0
2016-10-25 10:00:00,13.53,13.53,13.49,13.5,559500.0,13.53,13.53,13.49,13.5,559500.0
2016-10-25 10:05:00,13.5,13.55,13.5,13.53,490500.0,13.5,13.55,13.5,13.53,490500.0
2016-10-25 10:10:00,13.54,13.54,13.52,13.52,153000.0,13.54,13.54,13.52,13.52,153000.0
2016-10-25 10:15:00,13.52,13.56,13.52,13.55,384000.0,13.52,13.56,13.52,13.55,384000.0
2016-10-25 10:20:00,13.55,13.55,13.52,13.53,324000.0,13.55,13.55,13.52,13.53,324000.0
2016-10-25 10:25:00,13.52,13.56,13.52,13.53,432000.0,13.52,13.56,13.52,13.53,432000.0
2016-10-25 10:30:00,13.53,13.53,13.5,13.53,405000.0,13.53,13.53,13.5,13.53,405000.0
2016-10-25 10:35:00,13.54,13.56,13.54,13.54,499500.0,13.54,13.56,13.54,13.54,499500.0
2016-10-25 10:40:00,13.54,13.54,13.48,13.48,660000.0,13.54,13.54,13.48,13.48,660000.0
2016-10-25 10:45:00,13.48,13.49,13.47,13.49,510000.0,13.48,13.49,13.47,13.49,510000.0
2016-10-25 10:50:00,13.49,13.5,13.48,13.5,196500.0,13.49,13.5,13.48,13.5,196500.0
2016-10-25 10:55:00,13.5,13.52,13.49,13.51,346500.0,13.5,13.52,13.49,13.51,346500.0
2016-10-25 11:00:00,13.51,13.54,13.51,13.52,330000.0,13.51,13.54,13.51,13.52,330000.0
2016-10-25 11:05:00,13.52,13.52,13.48,13.49,286500.0,13.52,13.52,13.48,13.49,286500.0
2016-10-25 11:10:00,13.49,13.49,13.47,13.49,441000.0,13.49,13.49,13.47,13.49,441000.0
2016-10-25 11:15:00,13.48,13.51,13.47,13.5,301500.0,13.48,13.51,13.47,13.5,301500.0
2016-10-25 11:20:00,13.5,13.5,13.47,13.5,267000.0,13.5,13.5,13.47,13.5,267000.0
2016-10-25 11:25:00,13.5,13.53,13.5,13.52,147000.0,13.5,13.53,13.5,13.52,147000.0
2016-10-25 11:30:00,13.53,13.53,13.51,13.51,172500.0,13.53,13.53,13.51,13.51,172500.0
2016-10-25 11:35:00,13.51,13.52,13.5,13.5,222000.0,13.51,13.52,13.5,13.5,222000.0
2016-10-25 11:40:00,13.5,13.51,13.49,13.49,118500.0,13.5,13.51,13.49,13.49,118500.0
2016-10-25 11:45:00,13.49,13.51,13.49,13.5,73500.0,13.49,13.51,13.49,13.5,73500.0
2016-10-25 11:50:00,13.5,13.5,13.48,13.49,148500.0,13.5,13.5,13.48,13.49,148500.0
2016-10-25 11:55:00,13.49,13.5,13.49,13.5,106500.0,13.49,13.5,13.49,13.5,106500.0
2016-10-25 12:00:00,13.5,13.5,13.48,13.49,160500.0,13.5,13.5,13.48,13.49,160500.0
2016-10-25 12:05:00,13.49,13.5,13.47,13.48,108000.0,13.49,13.5,13.47,13.48,108000.0
2016-10-25 12:10:00,13.49,13.51,13.48,13.5,114000.0,13.49,13.51,13.48,13.5,114000.0
2016-10-25 12:15:00,13.49,13.52,13.49,13.52,320175.0,13.49,13.52,13.49,13.52,320175.0
2016-10-25 12:20:00,13.52,13.52,13.5,13.51,102000.0,13.52,13.52,13.5,13.51,102000.0
2016-10-25 12:25:00,13.52,13.52,13.5,13.51,103500.0,13.52,13.52,13.5,13.51,103500.0
2016-10-25 12:30:00,13.5,13.52,13.49,13.52,198000.0,13.5,13.52,13.49,13.52,198000.0
2016-10-25 12:35:00,13.52,13.53,13.5,13.53,105000.0,13.52,13.53,13.5,13.53,105000.0
2016-10-25 12:40:00,13.52,13.53,13.51,13.53,126000.0,13.52,13.53,13.51,13.53,126000.0
2016-10-25 12:45:00,13.53,13.56,13.52,13.55,570000.0,13.53,13.56,13.52,13.55,570000.0
2016-10-25 12:50:00,13.55,13.55,13.52,13.52,292500.0,13.55,13.55,13.52,13.52,292500.0
2016-10-25 12:55:00,13.52,13.55,13.52,13.54,187500.0,13.52,13.55,13.52,13.54,187500.0
2016-10-25 13:00:00,13.54,13.55,13.53,13.55,171000.0,13.54,13.55,13.53,13.55,171000.0
2016-10-25 13:05:00,13.55,13.58,13.55,13.57,655500.0,13.55,13.58,13.55,13.57,655500.0
2016-10-25 13:10:00,13.58,13.59,13.55,13.56,412500.0,13.58,13.59,13.55,13.56,412500.0
2016-10-25 13:15:00,13.56,13.57,13.55,13.56,148500.0,13.56,13.57,13.55,13.56,148500.0
2016-10-25 13:20:00,13.56,13.58,13.55,13.56,244500.0,13.56,13.58,13.55,13.56,244500.0
2016-10-25 13:25:00,13.55,13.56,13.54,13.55,172500.0,13.55,13.56,13.54,13.55,172500.0
2016-10-25 13:30:00,13.55,13.55,13.54,13.55,187500.0,13.55,13.55,13.54,13.55,187500.0
2016-10-25 13:35:00,13.56,13.56,13.54,13.55,133500.0,13.56,13.56,13.54,13.55,133500.0
2016-10-25 13:40:00,13.54,13.55,13.54,13.55,120000.0,13.54,13.55,13.54,13.55,120000.0
2016-10-25 13:45:00,13.55,13.56,13.54,13.56,129000.0,13.55,13.56,13.54,13.56,129000.0
2016-10-25 13:50:00,13.56,13.56,13.54,13.54,147000.0,13.56,13.56,13.54,13.54,147000.0
2016-10-25 13:55:00,13.54,13.55,13.54,13.54,133500.0,13.54,13.55,13.54,13.54,133500.0
2016-10-25 14:00:00,13.55,13.56,13.54,13.55,217500.0,13.55,13.56,13.54,13.55,217500.0
2016-10-25 14:05:00,13.55,13.56,13.55,13.56,99000.0,13.55,13.56,13.55,13.56,99000.0
2016-10-25 14:10:00,13.56,13.56,13.46,13.5,2337000.0,13.56,13.56,13.46,13.5,2337000.0
2016-10-25 14:15:00,13.51,13.52,13.48,13.49,684000.0,13.51,13.52,13.48,13.49,684000.0
2016-10-25 14:20:00,13.49,13.51,13.47,13.5,315000.0,13.49,13.51,13.47,13.5,315000.0
2016-10-25 14:25:00,13.5,13.51,13.49,13.5,121500.0,13.5,13.51,13.49,13.5,121500.0
2016-10-25 14:30:00,13.5,13.51,13.48,13.48,188190.0,13.5,13.51,13.48,13.48,188190.0
2016-10-25 14:35:00,13.48,13.48,13.44,13.44,514500.0,13.48,13.48,13.44,13.44,514500.0
2016-10-25 14:40:00,13.44,13.45,13.41,13.43,486000.0,13.44,13.45,13.41,13.43,486000.0
2016-10-25 14:45:00,13.43,13.46,13.42,13.46,318000.0,13.43,13.46,13.42,13.46,318000.0
2016-10-25 14:50:00,13.45,13.45,13.43,13.45,120000.0,13.45,13.45,13.43,13.45,120000.0
2016-10-25 14:55:00,13.44,13.46,13.44,13.44,202500.0,13.44,13.46,13.44,13.44,202500.0
2016-10-25 15:00:00,13.44,13.45,13.43,13.44,163500.0,13.44,13.45,13.43,13.44,163500.0
2016-10-25 15:05:00,13.44,13.46,13.43,13.46,201000.0,13.44,13.46,13.43,13.46,201000.0
2016-10-25 15:10:00,13.46,13.46,13.42,13.42,370500.0,13.46,13.46,13.42,13.42,370500.0
2016-10-25 15:15:00,13.42,13.44,13.42,13.44,334500.0,13.42,13.44,13.42,13.44,334500.0
2016-10-25 15:20:00,13.44,13.46,13.44,13.45,153000.0,13.44,13.46,13.44,13.45,153000.0
2016-10-25 15:25:00,13.46,13.48,13.46,13.47,328500.0,13.46,13.48,13.46,13.47,328500.0
2016-10-25 15:30:00,13.48,13.48,13.46,13.47,457500.0,13.48,13.48,13.46,13.47,457500.0
2016-10-25 15:35:00,13.47,13.47,13.46,13.47,295500.0,13.47,13.47,13.46,13.47,295500.0
2016-10-25 15:40:00,13.47,13.48,13.46,13.47,273000.0,13.47,13.48,13.46,13.47,273000.0
2016-10-25 15:45:00,13.47,13.48,13.46,13.47,618000.0,13.47,13.48,13.46,13.47,618000.0
2016-10-25 15:50:00,13.46,13.47,13.45,13.46,618000.0,13.46,13.47,13.45,13.46,618000.0
2016-10-25 15:55:00,13.46,13.5,13.46,13.49,1066500.0,13.46,13.5,13.46,13.49,1066500.0
2016-10-26 09:30:00,13.4,13.49,13.4,13.44,1374225.0,13.4,13.49,13.4,13.44,1374225.0
2016-10-26 09:35:00,13.43,13.5,13.43,13.48,557850.0,13.43,13.5,13.43,13.48,557850.0
2016-10-26 09:40:00,13.48,13.53,13.44,13.45,591375.0,13.48,13.53,13.44,13.45,591375.0
2016-10-26 09:45:00,13.45,13.49,13.41,13.46,442635.0,13.45,13.49,13.41,13.46,442635.0
2016-10-26 09:50:00,13.46,13.46,13.36,13.42,1201155.0,13.46,13.46,13.36,13.42,1201155.0
2016-10-26 09:55:00,13.42,13.43,13.4,13.41,232785.0,13.42,13.43,13.4,13.41,232785.0
2016-10-26 10:00:00,13.41,13.42,13.37,13.39,440790.0,13.41,13.42,13.37,13.39,440790.0
2016-10-26 10:05:00,13.39,13.39,13.34,13.36,497250.0,13.39,13.39,13.34,13.36,497250.0
2016-10-26 10:10:00,13.36,13.38,13.34,13.37,744690.0,13.36,13.38,13.34,13.37,744690.0
2016-10-26 10:15:00,13.37,13.38,13.34,13.36,466575.0,13.37,13.38,13.34,13.36,466575.0
2016-10-26 10:20:00,13.36,13.38,13.34,13.37,640800.0,13.36,13.38,13.34,13.37,640800.0
2016-10-26 10:25:00,13.37,13.4,13.36,13.37,483300.0,13.37,13.4,13.36,13.37,483300.0
2016-10-26 10:30:00,13.37,13.39,13.36,13.37,255870.0,13.37,13.39,13.36,13.37,255870.0
2016-10-26 10:35:00,13.37,13.4,13.37,13.4,444585.0,13.37,13.4,13.37,13.4,444585.0
2016-10-26 10:40:00,13.4,13.41,13.38,13.38,816345.0,13.4,13.41,13.38,13.38,816345.0
2016-10-26 10:45:00,13.39,13.42,13.39,13.41,426555.0,13.39,13.42,13.39,13.41,426555.0
2016-10-26 10:50:00,13.42,13.47,13.41,13.45,559920.0,13.42,13.47,13.41,13.45,559920.0
2016-10-26 10:55:00,13.45,13.48,13.45,13.48,557610.0,13.45,13.48,13.45,13.48,557610.0
2016-10-26 11:00:00,13.48,13.48,13.44,13.46,394395.0,13.48,13.48,13.44,13.46,394395.0
2016-10-26 11:05:00,13.46,13.47,13.44,13.47,650850.0,13.46,13.47,13.44,13.47,650850.0
2016-10-26 11:10:00,13.46,13.52,13.44,13.49,738255.0,13.46,13.52,13.44,13.49,738255.0
2016-10-26 11:15:00,13.5,13.51,13.47,13.49,418635.0,13.5,13.51,13.47,13.49,418635.0
2016-10-26 11:20:00,13.5,13.53,13.49,13.52,620160.0,13.5,13.53,13.49,13.52,620160.0
2016-10-26 11:25:00,13.52,13.55,13.51,13.52,908775.0,13.52,13.55,13.51,13.52,908775.0
2016-10-26 11:30:00,13.52,13.52,13.48,13.49,506955.0,13.52,13.52,13.48,13.49,506955.0
2016-10-26 11:35:00,13.49,13.51,13.49,13.5,466620.0,13.49,13.51,13.49,13.5,466620.0
2016-10-26 11:40:00,13.5,13.51,13.48,13.49,408630.0,13.5,13.51,13.48,13.49,408630.0
2016-10-26 11:45:00,13.49,13.53,13.49,13.53,304935.0,13.49,13.53,13.49,13.53,304935.0
2016-10-26 11:50:00,13.53,13.54,13.51,13.51,341130.0,13.53,13.54,13.51,13.51,341130.0
2016-10-26 11:55:00,13.52,13.53,13.47,13.48,602745.0,13.52,13.53,13.47,13.48,602745.0
2016-10-26 12:00:00,13.48,13.48,13.44,13.45,439950.0,13.48,13.48,13.44,13.45,439950.0
2016-10-26 12:05:00,13.46,13.48,13.46,13.47,162375.0,13.46,13.48,13.46,13.47,162375.0
2016-10-26 12:10:00,13.48,13.51,13.48,13.5,469170.0,13.48,13.51,13.48,13.5,469170.0
2016-10-26 12:15:00,13.5,13.51,13.49,13.49,173940.0,13.5,13.51,13.49,13.49,173940.0
2016-10-26 12:20:00,13.49,13.49,13.48,13.48,245085.0,13.49,13.49,13.48,13.48,245085.0
2016-10-26 12:25:00,13.49,13.49,13.46,13.46,270210.0,13.49,13.49,13.46,13.46,270210.0
2016-10-26 12:30:00,13.46,13.48,13.46,13.47,448995.0,13.46,13.48,13.46,13.47,448995.0
2016-10-26 12:35:00,13.47,13.47,13.45,13.47,431190.0,13.47,13.47,13.45,13.47,431190.0
2016-10-26 12:40:00,13.47,13.47,13.45,13.46,278100.0,13.47,13.47,13.45,13.46,278100.0
2016-10-26 12:45:00,13.46,13.46,13.44,13.45,161520.0,13.46,13.46,13.44,13.45,161520.0
2016-10-26 12:50:00,13.45,13.48,13.45,13.48,245565.0,13.45,13.48,13.45,13.48,245565.0
2016-10-26 12:55:00,13.47,13.48,13.45,13.46,149775.0,13.47,13.48,13.45,13.46,149775.0
2016-10-26 13:00:00,13.46,13.48,13.46,13.47,115395.0,13.46,13.48,13.46,13.47,115395.0
2016-10-26 13:05:00,13.47,13.47,13.42,13.42,521565.0,13.47,13.47,13.42,13.42,521565.0
2016-10-26 13:10:00,13.41,13.43,13.41,13.42,291195.0,13.41,13.43,13.41,13.42,291195.0
2016-10-26 13:15:00,13.41,13.43,13.4,13.43,229830.0,13.41,13.43,13.4,13.43,229830.0
2016-10-26 13:20:00,13.43,13.43,13.4,13.4,367260.0,13.43,13.43,13.4,13.4,367260.0
2016-10-26 13:25:00,13.4,13.43,13.39,13.41,650745.0,13.4,13.43,13.39,13.41,650745.0
2016-10-26 13:30:00,13.42,13.43,13.41,13.43,190350.0,13.42,13.43,13.41,13.43,190350.0
2016-10-26 13:35:00,13.42,13.42,13.4,13.4,291390.0,13.42,13.42,13.4,13.4,291390.0
2016-10-26 13:40:00,13.4,13.41,13.35,13.36,681510.0,13.4,13.41,13.35,13.36,681510.0
2016-10-26 13:45:00,13.35,13.37,13.35,13.36,254580.0,13.35,13.37,13.35,13.36,254580.0
2016-10-26 13:50:00,13.36,13.36,13.34,13.35,374175.0,13.36,13.36,13.34,13.35,374175.0
2016-10-26 13:55:00,13.34,13.36,13.34,13.35,230430.0,13.34,13.36,13.34,13.35,230430.0
2016-10-26 14:00:00,13.35,13.36,13.34,13.35,473055.0,13.35,13.36,13.34,13.35,473055.0
2016-10-26 14:05:00,13.35,13.39,13.35,13.37,520470.0,13.35,13.39,13.35,13.37,520470.0
2016-10-26 14:10:00,13.37,13.38,13.36,13.38,164940.0,13.37,13.38,13.36,13.38,164940.0
2016-10-26 14:15:00,13.38,13.38,13.36,13.36,175050.0,13.38,13.38,13.36,13.36,175050.0
2016-10-26 14:20:00,13.36,13.37,13.36,13.37,104820.0,13.36,13.37,13.36,13.37,104820.0
2016-10-26 14:25:00,13.36,13.37,13.35,13.36,278610.0,13.36,13.37,13.35,13.36,278610.0
2016-10-26 14:30:00,13.36,13.4,13.35,13.39,431835.0,13.36,13.4,13.35,13.39,431835.0
2016-10-26 14:35:00,13.39,13.43,13.39,13.41,496845.0,13.39,13.43,13.39,13.41,496845.0
2016-10-26 14:40:00,13.41,13.44,13.41,13.42,395445.0,13.41,13.44,13.41,13.42,395445.0
2016-10-26 14:45:00,13.43,13.44,13.41,13.43,430920.0,13.43,13.44,13.41,13.43,430920.0
2016-10-26 14:50:00,13.43,13.44,13.42,13.44,285135.0,13.43,13.44,13.42,13.44,285135.0
2016-10-26 14:55:00,13.44,13.46,13.43,13.45,344670.0,13.44,13.46,13.43,13.45,344670.0
2016-10-26 15:00:00,13.45,13.46,13.44,13.44,285000.0,13.45,13.46,13.44,13.44,285000.0
2016-10-26 15:05:00,13.44,13.45,13.43,13.44,460815.0,13.44,13.45,13.43,13.44,460815.0
2016-10-26 15:10:00,13.45,13.45,13.43,13.43,473805.0,13.45,13.45,13.43,13.43,473805.0
2016-10-26 15:15:00,13.43,13.43,13.42,13.42,291570.0,13.43,13.43,13.42,13.42,291570.0
2016-10-26 15:20:00,13.42,13.44,13.42,13.44,294780.0,13.42,13.44,13.42,13.44,294780.0
2016-10-26 15:25:00,13.44,13.45,13.44,13.44,374070.0,13.44,13.45,13.44,13.44,374070.0
2016-10-26 15:30:00,13.44,13.47,13.44,13.46,788460.0,13.44,13.47,13.44,13.46,788460.0
2016-10-26 15:35:00,13.46,13.48,13.46,13.47,643695.0,13.46,13.48,13.46,13.47,643695.0
2016-10-26 15:40:00,13.47,13.5,13.45,13.5,1018380.0,13.47,13.5,13.45,13.5,1018380.0
2016-10-26 15:45:00,13.5,13.51,13.49,13.5,1546710.0,13.5,13.51,13.49,13.5,1546710.0
2016-10-26 15:50:00,13.5,13.51,13.47,13.48,1658790.0,13.5,13.51,13.47,13.48,1658790.0
2016-10-26 15:55:00,13.48,13.5,13.47,13.49,2642025.0,13.48,13.5,13.47,13.49,2642025.0
2016-10-27 09:30:00,14.09,14.24,14.02,14.06,11405310.0,14.09,14.24,14.02,14.06,11405310.0
2016-10-27 09:35:00,14.05,14.09,13.97,14.07,8365290.0,14.05,14.09,13.97,14.07,8365290.0
2016-10-27 09:40:00,14.08,14.21,14.05,14.2,8797590.0,14.08,14.21,14.05,14.2,8797590.0
2016-10-27 09:45:00,14.2,14.24,14.1,14.17,7338990.0,14.2,14.24,14.1,14.17,7338990.0
2016-10-27 09:50:00,14.16,14.22,14.13,14.2,4124265.0,14.16,14.22,14.13,14.2,4124265.0
2016-10-27 09:55:00,14.2,14.25,14.17,14.2,4643655.0,14.2,14.25,14.17,14.2,4643655.0
2016-10-27 10:00:00,14.2,14.23,14.16,14.22,2776095.0,14.2,14.23,14.16,14.22,2776095.0
2016-10-27 10:05:00,14.22,14.23,14.05,14.08,5220030.0,14.22,14.23,14.05,14.08,5220030.0
2016-10-27 10:10:00,14.07,14.1,13.99,14.06,5737965.0,14.07,14.1,13.99,14.06,5737965.0
2016-10-27 10:15:00,14.06,14.11,14.04,14.06,2118690.0,14.06,14.11,14.04,14.06,2118690.0
2016-10-27 10:20:00,14.05,14.15,14.04,14.08,2742615.0,14.05,14.15,14.04,14.08,2742615.0
2016-10-27 10:25:00,14.09,14.13,14.08,14.1,1263780.0,14.09,14.13,14.08,14.1,1263780.0
2016-10-27 10:30:00,14.1,14.15,14.1,14.14,2039760.0,14.1,14.15,14.1,14.14,2039760.0
2016-10-27 10:35:00,14.14,14.15,14.08,14.11,1850835.0,14.14,14.15,14.08,14.11,1850835.0
2016-10-27 10:40:00,14.11,14.13,14.05,14.07,2331285.0,14.11,14.13,14.05,14.07,2331285.0
2016-10-27 10:45:00,14.06,14.09,14.02,14.08,1644000.0,14.06,14.09,14.02,14.08,1644000.0
2016-10-27 10:50:00,14.07,14.1,14.06,14.09,1246335.0,14.07,14.1,14.06,14.09,1246335.0
2016-10-27 10:55:00,14.1,14.1,14.01,14.05,1162665.0,14.1,14.1,14.01,14.05,1162665.0
2016-10-27 11:00:00,14.04,14.07,14.01,14.03,1222980.0,14.04,14.07,14.01,14.03,1222980.0
2016-10-27 11:05:00,14.03,14.08,13.98,13.98,1728645.0,14.03,14.08,13.98,13.98,1728645.0
2016-10-27 11:10:00,13.98,14.03,13.98,13.99,1547670.0,13.98,14.03,13.98,13.99,1547670.0
2016-10-27 11:15:00,13.99,14.0,13.9,13.91,2954850.0,13.99,14.0,13.9,13.91,2954850.0
2016-10-27 11:20:00,13.9,13.91,13.85,13.86,3129240.0,13.9,13.91,13.85,13.86,3129240.0
2016-10-27 11:25:00,13.86,13.92,13.86,13.89,2126490.0,13.86,13.92,13.86,13.89,2126490.0
2016-10-27 11:30:00,13.9,13.93,13.88,13.91,1576560.0,13.9,13.93,13.88,13.91,1576560.0
2016-10-27 11:35:00,13.91,13.93,13.84,13.88,1696260.0,13.91,13.93,13.84,13.88,1696260.0
2016-10-27 11:40:00,13.88,13.89,13.77,13.79,3159570.0,13.88,13.89,13.77,13.79,3159570.0
2016-10-27 11:45:00,13.79,13.85,13.74,13.77,2387115.0,13.79,13.85,13.74,13.77,2387115.0
2016-10-27 11:50:00,13.76,13.84,13.76,13.79,1774815.0,13.76,13.84,13.76,13.79,1774815.0
2016-10-27 11:55:00,13.79,13.83,13.77,13.78,1472220.0,13.79,13.83,13.77,13.78,1472220.0
2016-10-27 12:00:00,13.78,13.86,13.76,13.84,2247405.0,13.78,13.86,13.76,13.84,2247405.0
2016-10-27 12:05:00,13.83,13.86,13.78,13.8,1424115.0,13.83,13.86,13.78,13.8,1424115.0
2016-10-27 12:10:00,13.8,13.81,13.68,13.69,2962770.0,13.8,13.81,13.68,13.69,2962770.0
2016-10-27 12:15:00,13.68,13.72,13.63,13.69,3077700.0,13.68,13.72,13.63,13.69,3077700.0
2016-10-27 12:20:00,13.68,13.7,13.54,13.57,3522825.0,13.68,13.7,13.54,13.57,3522825.0
2016-10-27 12:25:00,13.57,13.65,13.57,13.64,2367765.0,13.57,13.65,13.57,13.64,2367765.0
2016-10-27 12:30:00,13.64,13.67,13.63,13.65,1086225.0,13.64,13.67,13.63,13.65,1086225.0
2016-10-27 12:35:00,13.65,13.72,13.64,13.68,2452695.0,13.65,13.72,13.64,13.68,2452695.0
2016-10-27 12:40:00,13.68,13.69,13.6,13.61,1487925.0,13.68,13.69,13.6,13.61,1487925.0
2016-10-27 12:45:00,13.61,13.63,13.58,13.62,1176450.0,13.61,13.63,13.58,13.62,1176450.0
2016-10-27 12:50:00,13.62,13.62,13.52,13.55,1588620.0,13.62,13.62,13.52,13.55,1588620.0
2016-10-27 12:55:00,13.54,13.56,13.49,13.53,1560015.0,13.54,13.56,13.49,13.53,1560015.0
2016-10-27 13:00:00,13.53,13.54,13.46,13.47,1676490.0,13.53,13.54,13.46,13.47,1676490.0
2016-10-27 13:05:00,13.47,13.54,13.44,13.54,1892475.0,13.47,13.54,13.44,13.54,1892475.0
2016-10-27 13:10:00,13.54,13.54,13.45,13.53,1462740.0,13.54,13.54,13.45,13.53,1462740.0
2016-10-27 13:15:00,13.53,13.6,13.53,13.58,1539345.0,13.53,13.6,13.53,13.58,1539345.0
2016-10-27 13:20:00,13.58,13.59,13.54,13.54,1190310.0,13.58,13.59,13.54,13.54,1190310.0
2016-10-27 13:25:00,13.55,13.57,13.54,13.56,547485.0,13.55,13.57,13.54,13.56,547485.0
2016-10-27 13:30:00,13.57,13.57,13.47,13.5,1287390.0,13.57,13.57,13.47,13.5,1287390.0
2016-10-27 13:35:00,13.5,13.55,13.5,13.52,823335.0,13.5,13.55,13.5,13.52,823335.0
2016-10-27 13:40:00,13.53,13.53,13.47,13.49,893205.0,13.53,13.53,13.47,13.49,893205.0
2016-10-27 13:45:00,13.49,13.51,13.47,13.47,764490.0,13.49,13.51,13.47,13.47,764490.0
2016-10-27 13:50:00,13.48,13.53,13.47,13.48,1546245.0,13.48,13.53,13.47,13.48,1546245.0
2016-10-27 13:55:00,13.48,13.54,13.48,13.53,954600.0,13.48,13.54,13.48,13.53,954600.0
2016-10-27 14:00:00,13.52,13.56,13.49,13.55,1114260.0,13.52,13.56,13.49,13.55,1114260.0
2016-10-27 14:05:00,13.54,13.59,13.54,13.55,1396260.0,13.54,13.59,13.54,13.55,1396260.0
2016-10-27 14:10:00,13.54,13.63,13.54,13.6,1413345.0,13.54,13.63,13.54,13.6,1413345.0
2016-10-27 14:15:00,13.61,13.65,13.6,13.62,1304985.0,13.61,13.65,13.6,13.62,1304985.0
2016-10-27 14:20:00,13.62,13.63,13.57,13.58,1089540.0,13.62,13.63,13.57,13.58,1089540.0
2016-10-27 14:25:00,13.59,13.61,13.57,13.61,750315.0,13.59,13.61,13.57,13.61,750315.0
2016-10-27 14:30:00,13.6,13.65,13.6,13.63,1117725.0,13.6,13.65,13.6,13.63,1117725.0
2016-10-27 14:35:00,13.63,13.72,13.62,13.68,3308985.0,13.63,13.72,13.62,13.68,3308985.0
2016-10-27 14:40:00,13.69,13.69,13.63,13.66,751425.0,13.69,13.69,13.63,13.66,751425.0
2016-10-27 14:45:00,13.66,13.71,13.66,13.7,1091940.0,13.66,13.71,13.66,13.7,1091940.0
2016-10-27 14:50:00,13.7,13.7,13.61,13.62,1286460.0,13.7,13.7,13.61,13.62,1286460.0
2016-10-27 14:55:00,13.61,13.65,13.61,13.64,694335.0,13.61,13.65,13.61,13.64,694335.0
2016-10-27 15:00:00,13.64,13.66,13.63,13.64,556905.0,13.64,13.66,13.63,13.64,556905.0
2016-10-27 15:05:00,13.64,13.66,13.61,13.64,696885.0,13.64,13.66,13.61,13.64,696885.0
2016-10-27 15:10:00,13.64,13.64,13.57,13.58,1054050.0,13.64,13.64,13.57,13.58,1054050.0
2016-10-27 15:15:00,13.58,13.59,13.53,13.54,1127535.0,13.58,13.59,13.53,13.54,1127535.0
2016-10-27 15:20:00,13.54,13.58,13.54,13.55,896475.0,13.54,13.58,13.54,13.55,896475.0
2016-10-27 15:25:00,13.55,13.59,13.55,13.59,776070.0,13.55,13.59,13.55,13.59,776070.0
2016-10-27 15:30:00,13.59,13.59,13.53,13.54,904965.0,13.59,13.59,13.53,13.54,904965.0
2016-10-27 15:35:00,13.55,13.59,13.54,13.58,836010.0,13.55,13.59,13.54,13.58,836010.0
2016-10-27 15:40:00,13.58,13.6,13.57,13.59,1094925.0,13.58,13.6,13.57,13.59,1094925.0
2016-10-27 15:45:00,13.58,13.6,13.57,13.58,1125795.0,13.58,13.6,13.57,13.58,1125795.0
2016-10-27 15:50:00,13.58,13.63,13.58,13.61,2359305.0,13.58,13.63,13.58,13.61,2359305.0
2016-10-27 15:55:00,13.61,13.62,13.59,13.6,2749920.0,13.61,13.62,13.59,13.6,2749920.0
2016-10-28 09:30:00,13.6,13.61,13.49,13.58,1812465.0,13.6,13.61,13.49,13.58,1812465.0
2016-10-28 09:35:00,13.57,13.69,13.57,13.63,1405290.0,13.57,13.69,13.57,13.63,1405290.0
2016-10-28 09:40:00,13.63,13.66,13.56,13.58,1058925.0,13.63,13.66,13.56,13.58,1058925.0
2016-10-28 09:45:00,13.58,13.64,13.58,13.6,1184490.0,13.58,13.64,13.58,13.6,1184490.0
2016-10-28 09:50:00,13.6,13.6,13.54,13.57,1299465.0,13.6,13.6,13.54,13.57,1299465.0
2016-10-28 09:55:00,13.57,13.59,13.55,13.55,486615.0,13.57,13.59,13.55,13.55,486615.0
2016-10-28 10:00:00,13.56,13.59,13.51,13.51,844755.0,13.56,13.59,13.51,13.51,844755.0
2016-10-28 10:05:00,13.51,13.53,13.47,13.47,2082780.0,13.51,13.53,13.47,13.47,2082780.0
2016-10-28 10:10:00,13.47,13.48,13.42,13.46,1658535.0,13.47,13.48,13.42,13.46,1658535.0
2016-10-28 10:15:00,13.45,13.46,13.42,13.44,933600.0,13.45,13.46,13.42,13.44,933600.0
2016-10-28 10:20:00,13.45,13.46,13.39,13.45,1776555.0,13.45,13.46,13.39,13.45,1776555.0
2016-10-28 10:25:00,13.45,13.5,13.44,13.47,814335.0,13.45,13.5,13.44,13.47,814335.0
2016-10-28 10:30:00,13.48,13.53,13.47,13.52,858885.0,13.48,13.53,13.47,13.52,858885.0
2016-10-28 10:35:00,13.52,13.54,13.49,13.54,688140.0,13.52,13.54,13.49,13.54,688140.0
2016-10-28 10:40:00,13.53,13.54,13.5,13.52,704700.0,13.53,13.54,13.5,13.52,704700.0
2016-10-28 10:45:00,13.53,13.53,13.51,13.51,401445.0,13.53,13.53,13.51,13.51,401445.0
2016-10-28 10:50:00,13.51,13.52,13.46,13.48,689955.0,13.51,13.52,13.46,13.48,689955.0
2016-10-28 10:55:00,13.48,13.51,13.47,13.48,634080.0,13.48,13.51,13.47,13.48,634080.0
2016-10-28 11:00:00,13.48,13.53,13.47,13.52,535950.0,13.48,13.53,13.47,13.52,535950.0
2016-10-28 11:05:00,13.52,13.52,13.49,13.5,539400.0,13.52,13.52,13.49,13.5,539400.0
2016-10-28 11:10:00,13.5,13.51,13.48,13.51,450780.0,13.5,13.51,13.48,13.51,450780.0
2016-10-28 11:15:00,13.51,13.52,13.49,13.49,343980.0,13.51,13.52,13.49,13.49,343980.0
2016-10-28 11:20:00,13.49,13.51,13.49,13.5,325170.0,13.49,13.51,13.49,13.5,325170.0
2016-10-28 11:25:00,13.5,13.5,13.47,13.47,373890.0,13.5,13.5,13.47,13.47,373890.0
2016-10-28 11:30:00,13.47,13.5,13.46,13.49,514875.0,13.47,13.5,13.46,13.49,514875.0
2016-10-28 11:35:00,13.49,13.51,13.49,13.51,209220.0,13.49,13.51,13.49,13.51,209220.0
2016-10-28 11:40:00,13.51,13.51,13.49,13.51,343005.0,13.51,13.51,13.49,13.51,343005.0
2016-10-28 11:45:00,13.51,13.59,13.51,13.59,831420.0,13.51,13.59,13.51,13.59,831420.0
2016-10-28 11:50:00,13.58,13.6,13.54,13.58,940635.0,13.58,13.6,13.54,13.58,940635.0
2016-10-28 11:55:00,13.58,13.63,13.58,13.59,676065.0,13.58,13.63,13.58,13.59,676065.0
2016-10-28 12:00:00,13.59,13.62,13.59,13.61,561195.0,13.59,13.62,13.59,13.61,561195.0
2016-10-28 12:05:00,13.61,13.62,13.6,13.6,348660.0,13.61,13.62,13.6,13.6,348660.0
2016-10-28 12:10:00,13.6,13.61,13.59,13.59,277530.0,13.6,13.61,13.59,13.59,277530.0
2016-10-28 12:15:00,13.6,13.6,13.58,13.6,316035.0,13.6,13.6,13.58,13.6,316035.0
2016-10-28 12:20:00,13.6,13.62,13.6,13.61,221160.0,13.6,13.62,13.6,13.61,221160.0
2016-10-28 12:25:00,13.6,13.63,13.59,13.59,318555.0,13.6,13.63,13.59,13.59,318555.0
2016-10-28 12:30:00,13.59,13.6,13.59,13.6,167550.0,13.59,13.6,13.59,13.6,167550.0
2016-10-28 12:35:00,13.6,13.63,13.6,13.63,600570.0,13.6,13.63,13.6,13.63,600570.0
2016-10-28 12:40:00,13.62,13.64,13.62,13.64,452310.0,13.62,13.64,13.62,13.64,452310.0
2016-10-28 12:45:00,13.64,13.66,13.64,13.65,246990.0,13.64,13.66,13.64,13.65,246990.0
2016-10-28 12:50:00,13.64,13.65,13.61,13.64,214110.0,13.64,13.65,13.61,13.64,214110.0
2016-10-28 12:55:00,13.63,13.64,13.61,13.61,280530.0,13.63,13.64,13.61,13.61,280530.0
2016-10-28 13:00:00,13.62,13.63,13.61,13.61,587085.0,13.62,13.63,13.61,13.61,587085.0
2016-10-28 13:05:00,13.61,13.61,13.57,13.58,831975.0,13.61,13.61,13.57,13.58,831975.0
2016-10-28 13:10:00,13.58,13.61,13.57,13.61,751335.0,13.58,13.61,13.57,13.61,751335.0
2016-10-28 13:15:00,13.61,13.62,13.58,13.6,190605.0,13.61,13.62,13.58,13.6,190605.0
2016-10-28 13:20:00,13.6,13.61,13.58,13.58,143055.0,13.6,13.61,13.58,13.58,143055.0
2016-10-28 13:25:00,13.58,13.59,13.56,13.56,307020.0,13.58,13.59,13.56,13.56,307020.0
2016-10-28 13:30:00,13.56,13.56,13.51,13.52,518880.0,13.56,13.56,13.51,13.52,518880.0
2016-10-28 13:35:00,13.52,13.52,13.47,13.49,559560.0,13.52,13.52,13.47,13.49,559560.0
2016-10-28 13:40:00,13.49,13.5,13.47,13.48,879630.0,13.49,13.5,13.47,13.48,879630.0
2016-10-28 13:45:00,13.48,13.48,13.43,13.45,616425.0,13.48,13.48,13.43,13.45,616425.0
2016-10-28 13:50:00,13.44,13.44,13.39,13.42,1218270.0,13.44,13.44,13.39,13.42,1218270.0
2016-10-28 13:55:00,13.42,13.43,13.37,13.37,583005.0,13.42,13.43,13.37,13.37,583005.0
2016-10-28 14:00:00,13.37,13.41,13.37,13.39,812250.0,13.37,13.41,13.37,13.39,812250.0
2016-10-28 14:05:00,13.39,13.42,13.39,13.41,885405.0,13.39,13.42,13.39,13.41,885405.0
2016-10-28 14:10:00,13.41,13.43,13.39,13.43,418170.0,13.41,13.43,13.39,13.43,418170.0
2016-10-28 14:15:00,13.43,13.45,13.42,13.43,332250.0,13.43,13.45,13.42,13.43,332250.0
2016-10-28 14:20:00,13.42,13.46,13.41,13.46,228960.0,13.42,13.46,13.41,13.46,228960.0
2016-10-28 14:25:00,13.46,13.48,13.45,13.45,573450.0,13.46,13.48,13.45,13.45,573450.0
2016-10-28 14:30:00,13.45,13.49,13.44,13.48,362055.0,13.45,13.49,13.44,13.48,362055.0
2016-10-28 14:35:00,13.49,13.49,13.46,13.46,234105.0,13.49,13.49,13.46,13.46,234105.0
2016-10-28 14:40:00,13.46,13.46,13.42,13.46,347235.0,13.46,13.46,13.42,13.46,347235.0
2016-10-28 14:45:00,13.45,13.46,13.43,13.44,207990.0,13.45,13.46,13.43,13.44,207990.0
2016-10-28 14:50:00,13.44,13.45,13.41,13.41,312090.0,13.44,13.45,13.41,13.41,312090.0
2016-10-28 14:55:00,13.42,13.45,13.42,13.45,208755.0,13.42,13.45,13.42,13.45,208755.0
2016-10-28 15:00:00,13.45,13.45,13.42,13.43,179895.0,13.45,13.45,13.42,13.43,179895.0
2016-10-28 15:05:00,13.42,13.42,13.4,13.41,349065.0,13.42,13.42,13.4,13.41,349065.0
2016-10-28 15:10:00,13.41,13.41,13.37,13.37,1123590.0,13.41,13.41,13.37,13.37,1123590.0
2016-10-28 15:15:00,13.38,13.39,13.36,13.39,554295.0,13.38,13.39,13.36,13.39,554295.0
2016-10-28 15:20:00,13.39,13.39,13.36,13.38,436950.0,13.39,13.39,13.36,13.38,436950.0
2016-10-28 15:25:00,13.37,13.4,13.37,13.4,855885.0,13.37,13.4,13.37,13.4,855885.0
2016-10-28 15:30:00,13.4,13.41,13.39,13.41,798330.0,13.4,13.41,13.39,13.41,798330.0
2016-10-28 15:35:00,13.41,13.41,13.4,13.4,748395.0,13.41,13.41,13.4,13.4,748395.0
2016-10-28 15:40:00,13.4,13.4,13.38,13.38,1443405.0,13.4,13.4,13.38,13.38,1443405.0
2016-10-28 15:45:00,13.39,13.39,13.35,13.36,996075.0,13.39,13.39,13.35,13.36,996075.0
2016-10-28 15:50:00,13.35,13.37,13.32,13.33,2973825.0,13.35,13.37,13.32,13.33,2973825.0
2016-10-28 15:55:00,13.33,13.34,13.32,13.34,3425940.0,13.33,13.34,13.32,13.34,3425940.0
2016-10-31 09:30:00,13.5,13.5,13.33,13.37,2313195.0,13.5,13.5,13.33,13.37,2313195.0
2016-10-31 09:35:00,13.37,13.38,13.34,13.35,818925.0,13.37,13.38,13.34,13.35,818925.0
2016-10-31 09:40:00,13.35,13.35,13.21,13.21,2686860.0,13.35,13.35,13.21,13.21,2686860.0
2016-10-31 09:45:00,13.21,13.25,13.2,13.23,1594935.0,13.21,13.25,13.2,13.23,1594935.0
2016-10-31 09:50:00,13.22,13.23,13.14,13.15,1625235.0,13.22,13.23,13.14,13.15,1625235.0
2016-10-31 09:55:00,13.15,13.18,13.11,13.11,1813245.0,13.15,13.18,13.11,13.11,1813245.0
2016-10-31 10:00:00,13.11,13.18,13.11,13.14,1626330.0,13.11,13.18,13.11,13.14,1626330.0
2016-10-31 10:05:00,13.14,13.18,13.12,13.16,939000.0,13.14,13.18,13.12,13.16,939000.0
2016-10-31 10:10:00,13.16,13.21,13.15,13.19,1089600.0,13.16,13.21,13.15,13.19,1089600.0
2016-10-31 10:15:00,13.18,13.2,13.14,13.15,942825.0,13.18,13.2,13.14,13.15,942825.0
2016-10-31 10:20:00,13.14,13.16,13.13,13.15,884160.0,13.14,13.16,13.13,13.15,884160.0
2016-10-31 10:25:00,13.15,13.17,13.14,13.17,504390.0,13.15,13.17,13.14,13.17,504390.0
2016-10-31 10:30:00,13.17,13.19,13.14,13.15,988020.0,13.17,13.19,13.14,13.15,988020.0
2016-10-31 10:35:00,13.15,13.16,13.12,13.13,1168905.0,13.15,13.16,13.12,13.13,1168905.0
2016-10-31 10:40:00,13.14,13.15,13.12,13.12,636630.0,13.14,13.15,13.12,13.12,636630.0
2016-10-31 10:45:00,13.12,13.13,13.09,13.13,1175610.0,13.12,13.13,13.09,13.13,1175610.0
2016-10-31 10:50:00,13.13,13.15,13.12,13.15,630255.0,13.13,13.15,13.12,13.15,630255.0
2016-10-31 10:55:00,13.15,13.16,13.14,13.15,481590.0,13.15,13.16,13.14,13.15,481590.0
2016-10-31 11:00:00,13.14,13.22,13.14,13.2,836670.0,13.14,13.22,13.14,13.2,836670.0
2016-10-31 11:05:00,13.2,13.2,13.17,13.19,721260.0,13.2,13.2,13.17,13.19,721260.0
2016-10-31 11:10:00,13.21,13.23,13.18,13.2,710745.0,13.21,13.23,13.18,13.2,710745.0
2016-10-31 11:15:00,13.2,13.2,13.18,13.19,406020.0,13.2,13.2,13.18,13.19,406020.0
2016-10-31 11:20:00,13.19,13.21,13.18,13.21,385335.0,13.19,13.21,13.18,13.21,385335.0
2016-10-31 11:25:00,13.21,13.22,13.2,13.22,332775.0,13.21,13.22,13.2,13.22,332775.0
2016-10-31 11:30:00,13.22,13.23,13.2,13.21,451365.0,13.22,13.23,13.2,13.21,451365.0
2016-10-31 11:35:00,13.21,13.21,13.18,13.19,246825.0,13.21,13.21,13.18,13.19,246825.0
2016-10-31 11:40:00,13.19,13.2,13.17,13.19,254655.0,13.19,13.2,13.17,13.19,254655.0
2016-10-31 11:45:00,13.19,13.2,13.18,13.19,311310.0,13.19,13.2,13.18,13.19,311310.0
2016-10-31 11:50:00,13.19,13.2,13.18,13.18,226920.0,13.19,13.2,13.18,13.18,226920.0
2016-10-31 11:55:00,13.19,13.2,13.18,13.2,296385.0,13.19,13.2,13.18,13.2,296385.0
2016-10-31 12:00:00,13.2,13.2,13.16,13.16,288360.0,13.2,13.2,13.16,13.16,288360.0
2016-10-31 12:05:00,13.16,13.17,13.15,13.15,288420.0,13.16,13.17,13.15,13.15,288420.0
2016-10-31 12:10:00,13.15,13.17,13.15,13.15,393480.0,13.15,13.17,13.15,13.15,393480.0
2016-10-31 12:15:00,13.16,13.19,13.16,13.17,320970.0,13.16,13.19,13.16,13.17,320970.0
2016-10-31 12:20:00,13.17,13.18,13.15,13.15,333585.0,13.17,13.18,13.15,13.15,333585.0
2016-10-31 12:25:00,13.15,13.17,13.15,13.16,370350.0,13.15,13.17,13.15,13.16,370350.0
2016-10-31 12:30:00,13.16,13.16,13.15,13.16,434400.0,13.16,13.16,13.15,13.16,434400.0
2016-10-31 12:35:00,13.16,13.17,13.12,13.14,624075.0,13.16,13.17,13.12,13.14,624075.0
2016-10-31 12:40:00,13.14,13.14,13.1,13.1,802005.0,13.14,13.14,13.1,13.1,802005.0
2016-10-31 12:45:00,13.1,13.13,13.1,13.1,761550.0,13.1,13.13,13.1,13.1,761550.0
2016-10-31 12:50:00,13.1,13.1,13.07,13.07,859695.0,13.1,13.1,13.07,13.07,859695.0
2016-10-31 12:55:00,13.07,13.09,13.05,13.08,1587075.0,13.07,13.09,13.05,13.08,1587075.0
2016-10-31 13:00:00,13.08,13.12,13.08,13.11,1060620.0,13.08,13.12,13.08,13.11,1060620.0
2016-10-31 13:05:00,13.11,13.13,13.1,13.12,517320.0,13.11,13.13,13.1,13.12,517320.0
2016-10-31 13:10:00,13.13,13.13,13.12,13.12,306690.0,13.13,13.13,13.12,13.12,306690.0
2016-10-31 13:15:00,13.12,13.13,13.11,13.11,747105.0,13.12,13.13,13.11,13.11,747105.0
2016-10-31 13:20:00,13.11,13.13,13.11,13.13,521520.0,13.11,13.13,13.11,13.13,521520.0
2016-10-31 13:25:00,13.13,13.13,13.12,13.12,469770.0,13.13,13.13,13.12,13.12,469770.0
2016-10-31 13:30:00,13.12,13.13,13.11,13.12,609840.0,13.12,13.13,13.11,13.12,609840.0
2016-10-31 13:35:00,13.11,13.12,13.1,13.11,389235.0,13.11,13.12,13.1,13.11,389235.0
2016-10-31 13:40:00,13.12,13.13,13.11,13.13,297975.0,13.12,13.13,13.11,13.13,297975.0
2016-10-31 13:45:00,13.13,13.16,13.13,13.15,458790.0,13.13,13.16,13.13,13.15,458790.0
2016-10-31 13:50:00,13.14,13.15,13.13,13.15,346695.0,13.14,13.15,13.13,13.15,346695.0
2016-10-31 13:55:00,13.15,13.16,13.12,13.12,655500.0,13.15,13.16,13.12,13.12,655500.0
2016-10-31 14:00:00,13.12,13.13,13.12,13.13,549660.0,13.12,13.13,13.12,13.13,549660.0
2016-10-31 14:05:00,13.13,13.14,13.13,13.13,270840.0,13.13,13.14,13.13,13.13,270840.0
2016-10-31 14:10:00,13.14,13.14,13.13,13.13,414405.0,13.14,13.14,13.13,13.13,414405.0
2016-10-31 14:15:00,13.14,13.17,13.13,13.16,391320.0,13.14,13.17,13.13,13.16,391320.0
2016-10-31 14:20:00,13.16,13.19,13.16,13.17,512280.0,13.16,13.19,13.16,13.17,512280.0
2016-10-31 14:25:00,13.17,13.17,13.14,13.14,326925.0,13.17,13.17,13.14,13.14,326925.0
2016-10-31 14:30:00,13.14,13.15,13.12,13.13,580350.0,13.14,13.15,13.12,13.13,580350.0
2016-10-31 14:35:00,13.14,13.18,13.13,13.16,813900.0,13.14,13.18,13.13,13.16,813900.0
2016-10-31 14:40:00,13.16,13.17,13.14,13.16,380655.0,13.16,13.17,13.14,13.16,380655.0
2016-10-31 14:45:00,13.17,13.17,13.16,13.17,262830.0,13.17,13.17,13.16,13.17,262830.0
2016-10-31 14:50:00,13.17,13.19,13.16,13.19,504840.0,13.17,13.19,13.16,13.19,504840.0
2016-10-31 14:55:00,13.18,13.2,13.16,13.17,295500.0,13.18,13.2,13.16,13.17,295500.0
2016-10-31 15:00:00,13.17,13.18,13.17,13.17,381465.0,13.17,13.18,13.17,13.17,381465.0
2016-10-31 15:05:00,13.18,13.19,13.17,13.18,221190.0,13.18,13.19,13.17,13.18,221190.0
2016-10-31 15:10:00,13.18,13.2,13.18,13.2,401085.0,13.18,13.2,13.18,13.2,401085.0
2016-10-31 15:15:00,13.2,13.2,13.17,13.19,342240.0,13.2,13.2,13.17,13.19,342240.0
2016-10-31 15:20:00,13.19,13.19,13.17,13.17,380550.0,13.19,13.19,13.17,13.17,380550.0
2016-10-31 15:25:00,13.17,13.19,13.17,13.19,395340.0,13.17,13.19,13.17,13.19,395340.0
2016-10-31 15:30:00,13.18,13.2,13.18,13.19,535140.0,13.18,13.2,13.18,13.19,535140.0
2016-10-31 15:35:00,13.19,13.19,13.17,13.17,536700.0,13.19,13.19,13.17,13.17,536700.0
2016-10-31 15:40:00,13.17,13.18,13.15,13.16,589785.0,13.17,13.18,13.15,13.16,589785.0
2016-10-31 15:45:00,13.16,13.19,13.16,13.19,791535.0,13.16,13.19,13.16,13.19,791535.0
2016-10-31 15:50:00,13.19,13.19,13.17,13.19,1499715.0,13.19,13.19,13.17,13.19,1499715.0
2016-10-31 15:55:00,13.19,13.2,13.16,13.18,2527365.0,13.19,13.2,13.16,13.18,2527365.0
2016-11-01 09:30:00,13.2,13.23,13.14,13.18,1194420.0,13.2,13.23,13.14,13.18,1194420.0
2016-11-01 09:35:00,13.19,13.2,13.13,13.13,732105.0,13.19,13.2,13.13,13.13,732105.0
2016-11-01 09:40:00,13.13,13.15,13.1,13.13,866625.0,13.13,13.15,13.1,13.13,866625.0
2016-11-01 09:45:00,13.13,13.13,13.1,13.12,445020.0,13.13,13.13,13.1,13.12,445020.0
2016-11-01 09:50:00,13.12,13.12,13.04,13.04,1421220.0,13.12,13.12,13.04,13.04,1421220.0
2016-11-01 09:55:00,13.04,13.05,13.01,13.01,958425.0,13.04,13.05,13.01,13.01,958425.0
2016-11-01 10:00:00,13.02,13.04,13.0,13.03,1782045.0,13.02,13.04,13.0,13.03,1782045.0
2016-11-01 10:05:00,13.03,13.04,13.0,13.03,816405.0,13.03,13.04,13.0,13.03,816405.0
2016-11-01 10:10:00,13.03,13.03,12.98,12.99,796935.0,13.03,13.03,12.98,12.99,796935.0
2016-11-01 10:15:00,12.99,13.04,12.99,13.01,680220.0,12.99,13.04,12.99,13.01,680220.0
2016-11-01 10:20:00,13.02,13.04,13.01,13.02,1067205.0,13.02,13.04,13.01,13.02,1067205.0
2016-11-01 10:25:00,13.02,13.03,13.01,13.02,308235.0,13.02,13.03,13.01,13.02,308235.0
2016-11-01 10:30:00,13.03,13.03,13.0,13.02,546135.0,13.03,13.03,13.0,13.02,546135.0
2016-11-01 10:35:00,13.02,13.04,13.0,13.01,716445.0,13.02,13.04,13.0,13.01,716445.0
2016-11-01 10:40:00,13.01,13.02,13.0,13.01,403230.0,13.01,13.02,13.0,13.01,403230.0
2016-11-01 10:45:00,13.0,13.02,13.0,13.02,736260.0,13.0,13.02,13.0,13.02,736260.0
2016-11-01 10:50:00,13.02,13.04,13.01,13.02,566205.0,13.02,13.04,13.01,13.02,566205.0
2016-11-01 10:55:00,13.03,13.05,13.02,13.05,657840.0,13.03,13.05,13.02,13.05,657840.0
2016-11-01 11:00:00,13.05,13.07,13.04,13.06,620325.0,13.05,13.07,13.04,13.06,620325.0
2016-11-01 11:05:00,13.05,13.06,12.99,13.02,2382990.0,13.05,13.06,12.99,13.02,2382990.0
2016-11-01 11:10:00,13.02,13.02,12.95,12.95,1908570.0,13.02,13.02,12.95,12.95,1908570.0
2016-11-01 11:15:00,12.96,12.99,12.9,12.9,2282145.0,12.96,12.99,12.9,12.9,2282145.0
2016-11-01 11:20:00,12.91,12.92,12.8,12.83,4768185.0,12.91,12.92,12.8,12.83,4768185.0
2016-11-01 11:25:00,12.83,12.87,12.82,12.82,2261220.0,12.83,12.87,12.82,12.82,2261220.0
2016-11-01 11:30:00,12.83,12.83,12.76,12.77,3296745.0,12.83,12.83,12.76,12.77,3296745.0
2016-11-01 11:35:00,12.77,12.84,12.76,12.84,2225685.0,12.77,12.84,12.76,12.84,2225685.0
2016-11-01 11:40:00,12.84,12.89,12.81,12.88,1502250.0,12.84,12.89,12.81,12.88,1502250.0
2016-11-01 11:45:00,12.89,12.89,12.85,12.85,803865.0,12.89,12.89,12.85,12.85,803865.0
2016-11-01 11:50:00,12.85,12.86,12.83,12.84,354810.0,12.85,12.86,12.83,12.84,354810.0
2016-11-01 11:55:00,12.84,12.84,12.8,12.81,870915.0,12.84,12.84,12.8,12.81,870915.0
2016-11-01 12:00:00,12.81,12.83,12.8,12.8,860325.0,12.81,12.83,12.8,12.8,860325.0
2016-11-01 12:05:00,12.8,12.81,12.77,12.78,828930.0,12.8,12.81,12.77,12.78,828930.0
2016-11-01 12:10:00,12.78,12.8,12.78,12.78,773085.0,12.78,12.8,12.78,12.78,773085.0
2016-11-01 12:15:00,12.78,12.8,12.76,12.8,855465.0,12.78,12.8,12.76,12.8,855465.0
2016-11-01 12:20:00,12.79,12.81,12.79,12.79,469050.0,12.79,12.81,12.79,12.79,469050.0
2016-11-01 12:25:00,12.79,12.82,12.76,12.81,824085.0,12.79,12.82,12.76,12.81,824085.0
2016-11-01 12:30:00,12.81,12.84,12.8,12.83,611490.0,12.81,12.84,12.8,12.83,611490.0
2016-11-01 12:35:00,12.83,12.84,12.81,12.82,344040.0,12.83,12.84,12.81,12.82,344040.0
2016-11-01 12:40:00,12.81,12.82,12.77,12.79,404700.0,12.81,12.82,12.77,12.79,404700.0
2016-11-01 12:45:00,12.79,12.79,12.77,12.77,423765.0,12.79,12.79,12.77,12.77,423765.0
2016-11-01 12:50:00,12.77,12.81,12.76,12.8,633165.0,12.77,12.81,12.76,12.8,633165.0
2016-11-01 12:55:00,12.8,12.81,12.79,12.81,767460.0,12.8,12.81,12.79,12.81,767460.0
2016-11-01 13:00:00,12.81,12.82,12.77,12.77,433755.0,12.81,12.82,12.77,12.77,433755.0
2016-11-01 13:05:00,12.77,12.79,12.74,12.76,1077180.0,12.77,12.79,12.74,12.76,1077180.0
2016-11-01 13:10:00,12.76,12.76,12.73,12.74,1514685.0,12.76,12.76,12.73,12.74,1514685.0
2016-11-01 13:15:00,12.74,12.74,12.71,12.72,1096950.0,12.74,12.74,12.71,12.72,1096950.0
2016-11-01 13:20:00,12.72,12.72,12.69,12.72,808590.0,12.72,12.72,12.69,12.72,808590.0
2016-11-01 13:25:00,12.72,12.72,12.7,12.7,824985.0,12.72,12.72,12.7,12.7,824985.0
2016-11-01 13:30:00,12.71,12.71,12.68,12.69,946155.0,12.71,12.71,12.68,12.69,946155.0
2016-11-01 13:35:00,12.69,12.69,12.67,12.67,1644810.0,12.69,12.69,12.67,12.67,1644810.0
2016-11-01 13:40:00,12.67,12.67,12.63,12.64,1828440.0,12.67,12.67,12.63,12.64,1828440.0
2016-11-01 13:45:00,12.64,12.64,12.61,12.62,902670.0,12.64,12.64,12.61,12.62,902670.0
2016-11-01 13:50:00,12.62,12.64,12.6,12.62,1077180.0,12.62,12.64,12.6,12.62,1077180.0
2016-11-01 13:55:00,12.62,12.65,12.61,12.64,1157625.0,12.62,12.65,12.61,12.64,1157625.0
2016-11-01 14:00:00,12.63,12.66,12.62,12.65,853470.0,12.63,12.66,12.62,12.65,853470.0
2016-11-01 14:05:00,12.65,12.66,12.62,12.62,839250.0,12.65,12.66,12.62,12.62,839250.0
2016-11-01 14:10:00,12.62,12.63,12.6,12.61,669120.0,12.62,12.63,12.6,12.61,669120.0
2016-11-01 14:15:00,12.61,12.61,12.54,12.55,2204250.0,12.61,12.61,12.54,12.55,2204250.0
2016-11-01 14:20:00,12.56,12.59,12.54,12.57,997125.0,12.56,12.59,12.54,12.57,997125.0
2016-11-01 14:25:00,12.57,12.63,12.56,12.62,1026255.0,12.57,12.63,12.56,12.62,1026255.0
2016-11-01 14:30:00,12.62,12.64,12.61,12.63,904680.0,12.62,12.64,12.61,12.63,904680.0
2016-11-01 14:35:00,12.63,12.67,12.61,12.64,1358820.0,12.63,12.67,12.61,12.64,1358820.0
2016-11-01 14:40:00,12.64,12.67,12.64,12.65,969675.0,12.64,12.67,12.64,12.65,969675.0
2016-11-01 14:45:00,12.65,12.66,12.63,12.64,595275.0,12.65,12.66,12.63,12.64,595275.0
2016-11-01 14:50:00,12.63,12.67,12.63,12.67,632415.0,12.63,12.67,12.63,12.67,632415.0
2016-11-01 14:55:00,12.67,12.69,12.66,12.67,932190.0,12.67,12.69,12.66,12.67,932190.0
2016-11-01 15:00:00,12.67,12.7,12.65,12.68,1114080.0,12.67,12.7,12.65,12.68,1114080.0
2016-11-01 15:05:00,12.68,12.7,12.67,12.68,534855.0,12.68,12.7,12.67,12.68,534855.0
2016-11-01 15:10:00,12.68,12.69,12.66,12.66,680985.0,12.68,12.69,12.66,12.66,680985.0
2016-11-01 15:15:00,12.66,12.68,12.65,12.67,812250.0,12.66,12.68,12.65,12.67,812250.0
2016-11-01 15:20:00,12.67,12.69,12.67,12.68,967575.0,12.67,12.69,12.67,12.68,967575.0
2016-11-01 15:25:00,12.68,12.69,12.67,12.69,1033110.0,12.68,12.69,12.67,12.69,1033110.0
2016-11-01 15:30:00,12.69,12.72,12.68,12.71,1312740.0,12.69,12.72,12.68,12.71,1312740.0
2016-11-01 15:35:00,12.71,12.73,12.7,12.73,1438830.0,12.71,12.73,12.7,12.73,1438830.0
2016-11-01 15:40:00,12.73,12.73,12.71,12.72,1699485.0,12.73,12.73,12.71,12.72,1699485.0
2016-11-01 15:45:00,12.72,12.76,12.71,12.75,1568565.0,12.72,12.76,12.71,12.75,1568565.0
2016-11-01 15:50:00,12.75,12.75,12.71,12.72,1189620.0,12.75,12.75,12.71,12.72,1189620.0
2016-11-01 15:55:00,12.72,12.73,12.7,12.72,3013035.0,12.72,12.73,12.7,12.72,3013035.0
2016-11-02 09:30:00,12.67,12.71,12.58,12.67,2987460.0,12.67,12.71,12.58,12.67,2987460.0
2016-11-02 09:35:00,12.65,12.79,12.65,12.73,1714230.0,12.65,12.79,12.65,12.73,1714230.0
2016-11-02 09:40:00,12.74,12.81,12.73,12.76,2183055.0,12.74,12.81,12.73,12.76,2183055.0
2016-11-02 09:45:00,12.76,12.85,12.75,12.81,1380705.0,12.76,12.85,12.75,12.81,1380705.0
2016-11-02 09:50:00,12.81,12.82,12.75,12.76,1113405.0,12.81,12.82,12.75,12.76,1113405.0
2016-11-02 09:55:00,12.76,12.81,12.75,12.81,1083075.0,12.76,12.81,12.75,12.81,1083075.0
2016-11-02 10:00:00,12.81,12.81,12.75,12.8,674715.0,12.81,12.81,12.75,12.8,674715.0
2016-11-02 10:05:00,12.8,12.82,12.78,12.81,1062765.0,12.8,12.82,12.78,12.81,1062765.0
2016-11-02 10:10:00,12.81,12.81,12.77,12.79,473640.0,12.81,12.81,12.77,12.79,473640.0
2016-11-02 10:15:00,12.79,12.79,12.74,12.75,850515.0,12.79,12.79,12.74,12.75,850515.0
2016-11-02 10:20:00,12.75,12.75,12.7,12.71,713775.0,12.75,12.75,12.7,12.71,713775.0
2016-11-02 10:25:00,12.71,12.74,12.7,12.7,635145.0,12.71,12.74,12.7,12.7,635145.0
2016-11-02 10:30:00,12.7,12.71,12.63,12.65,1407630.0,12.7,12.71,12.63,12.65,1407630.0
2016-11-02 10:35:00,12.65,12.7,12.63,12.7,715260.0,12.65,12.7,12.63,12.7,715260.0
2016-11-02 10:40:00,12.69,12.7,12.65,12.65,512130.0,12.69,12.7,12.65,12.65,512130.0
2016-11-02 10:45:00,12.65,12.66,12.61,12.62,696360.0,12.65,12.66,12.61,12.62,696360.0
2016-11-02 10:50:00,12.62,12.63,12.6,12.61,875040.0,12.62,12.63,12.6,12.61,875040.0
2016-11-02 10:55:00,12.61,12.63,12.59,12.63,818010.0,12.61,12.63,12.59,12.63,818010.0
2016-11-02 11:00:00,12.62,12.62,12.6,12.61,483975.0,12.62,12.62,12.6,12.61,483975.0
2016-11-02 11:05:00,12.61,12.62,12.59,12.61,602460.0,12.61,12.62,12.59,12.61,602460.0
2016-11-02 11:10:00,12.61,12.64,12.6,12.63,1106085.0,12.61,12.64,12.6,12.63,1106085.0
2016-11-02 11:15:00,12.63,12.66,12.62,12.64,631365.0,12.63,12.66,12.62,12.64,631365.0
2016-11-02 11:20:00,12.64,12.64,12.6,12.6,288975.0,12.64,12.64,12.6,12.6,288975.0
2016-11-02 11:25:00,12.61,12.63,12.6,12.62,375180.0,12.61,12.63,12.6,12.62,375180.0
2016-11-02 11:30:00,12.62,12.63,12.61,12.63,184515.0,12.62,12.63,12.61,12.63,184515.0
2016-11-02 11:35:00,12.63,12.63,12.6,12.62,437025.0,12.63,12.63,12.6,12.62,437025.0
2016-11-02 11:40:00,12.61,12.62,12.6,12.61,264270.0,12.61,12.62,12.6,12.61,264270.0
2016-11-02 11:45:00,12.61,12.63,12.6,12.63,942030.0,12.61,12.63,12.6,12.63,942030.0
2016-11-02 11:50:00,12.63,12.66,12.62,12.65,534075.0,12.63,12.66,12.62,12.65,534075.0
2016-11-02 11:55:00,12.65,12.69,12.65,12.67,919635.0,12.65,12.69,12.65,12.67,919635.0
2016-11-02 12:00:00,12.68,12.69,12.66,12.66,954360.0,12.68,12.69,12.66,12.66,954360.0
2016-11-02 12:05:00,12.66,12.69,12.65,12.69,787065.0,12.66,12.69,12.65,12.69,787065.0
2016-11-02 12:10:00,12.69,12.72,12.68,12.71,1031415.0,12.69,12.72,12.68,12.71,1031415.0
2016-11-02 12:15:00,12.71,12.76,12.71,12.73,1570140.0,12.71,12.76,12.71,12.73,1570140.0
2016-11-02 12:20:00,12.73,12.74,12.71,12.72,338805.0,12.73,12.74,12.71,12.72,338805.0
2016-11-02 12:25:00,12.72,12.72,12.69,12.69,357015.0,12.72,12.72,12.69,12.69,357015.0
2016-11-02 12:30:00,12.69,12.7,12.67,12.68,336180.0,12.69,12.7,12.67,12.68,336180.0
2016-11-02 12:35:00,12.68,12.7,12.67,12.68,287775.0,12.68,12.7,12.67,12.68,287775.0
2016-11-02 12:40:00,12.68,12.68,12.67,12.67,465570.0,12.68,12.68,12.67,12.67,465570.0
2016-11-02 12:45:00,12.68,12.68,12.67,12.68,197565.0,12.68,12.68,12.67,12.68,197565.0
2016-11-02 12:50:00,12.68,12.68,12.67,12.68,183825.0,12.68,12.68,12.67,12.68,183825.0
2016-11-02 12:55:00,12.68,12.68,12.64,12.66,320910.0,12.68,12.68,12.64,12.66,320910.0
2016-11-02 13:00:00,12.67,12.67,12.62,12.62,225240.0,12.67,12.67,12.62,12.62,225240.0
2016-11-02 13:05:00,12.63,12.63,12.61,12.62,442755.0,12.63,12.63,12.61,12.62,442755.0
2016-11-02 13:10:00,12.62,12.63,12.6,12.6,184725.0,12.62,12.63,12.6,12.6,184725.0
2016-11-02 13:15:00,12.6,12.6,12.58,12.59,672255.0,12.6,12.6,12.58,12.59,672255.0
2016-11-02 13:20:00,12.59,12.59,12.56,12.56,626715.0,12.59,12.59,12.56,12.56,626715.0
2016-11-02 13:25:00,12.56,12.6,12.55,12.59,560325.0,12.56,12.6,12.55,12.59,560325.0
2016-11-02 13:30:00,12.6,12.62,12.58,12.59,365175.0,12.6,12.62,12.58,12.59,365175.0
2016-11-02 13:35:00,12.6,12.61,12.59,12.61,292425.0,12.6,12.61,12.59,12.61,292425.0
2016-11-02 13:40:00,12.61,12.61,12.59,12.61,387180.0,12.61,12.61,12.59,12.61,387180.0
2016-11-02 13:45:00,12.61,12.62,12.6,12.6,153075.0,12.61,12.62,12.6,12.6,153075.0
2016-11-02 13:50:00,12.61,12.61,12.58,12.59,229800.0,12.61,12.61,12.58,12.59,229800.0
2016-11-02 13:55:00,12.58,12.59,12.56,12.58,356160.0,12.58,12.59,12.56,12.58,356160.0
2016-11-02 14:00:00,12.59,12.6,12.56,12.58,212205.0,12.59,12.6,12.56,12.58,212205.0
2016-11-02 14:05:00,12.58,12.59,12.5,12.52,1222470.0,12.58,12.59,12.5,12.52,1222470.0
2016-11-02 14:10:00,12.52,12.58,12.5,12.58,814005.0,12.52,12.58,12.5,12.58,814005.0
2016-11-02 14:15:00,12.58,12.58,12.52,12.56,1002975.0,12.58,12.58,12.52,12.56,1002975.0
2016-11-02 14:20:00,12.56,12.57,12.52,12.55,728055.0,12.56,12.57,12.52,12.55,728055.0
2016-11-02 14:25:00,12.57,12.59,12.55,12.57,603465.0,12.57,12.59,12.55,12.57,603465.0
2016-11-02 14:30:00,12.57,12.59,12.55,12.59,462855.0,12.57,12.59,12.55,12.59,462855.0
2016-11-02 14:35:00,12.59,12.61,12.58,12.59,350850.0,12.59,12.61,12.58,12.59,350850.0
2016-11-02 14:40:00,12.59,12.61,12.58,12.6,320745.0,12.59,12.61,12.58,12.6,320745.0
2016-11-02 14:45:00,12.6,12.61,12.56,12.58,360990.0,12.6,12.61,12.56,12.58,360990.0
2016-11-02 14:50:00,12.57,12.59,12.56,12.57,244695.0,12.57,12.59,12.56,12.57,244695.0
2016-11-02 14:55:00,12.57,12.58,12.55,12.55,141255.0,12.57,12.58,12.55,12.55,141255.0
2016-11-02 15:00:00,12.55,12.58,12.53,12.58,617865.0,12.55,12.58,12.53,12.58,617865.0
2016-11-02 15:05:00,12.58,12.59,12.57,12.58,193875.0,12.58,12.59,12.57,12.58,193875.0
2016-11-02 15:10:00,12.59,12.59,12.57,12.58,82065.0,12.59,12.59,12.57,12.58,82065.0
2016-11-02 15:15:00,12.58,12.58,12.56,12.57,266295.0,12.58,12.58,12.56,12.57,266295.0
2016-11-02 15:20:00,12.57,12.58,12.56,12.58,239025.0,12.57,12.58,12.56,12.58,239025.0
2016-11-02 15:25:00,12.58,12.59,12.54,12.55,567810.0,12.58,12.59,12.54,12.55,567810.0
2016-11-02 15:30:00,12.55,12.55,12.54,12.54,541935.0,12.55,12.55,12.54,12.54,541935.0
2016-11-02 15:35:00,12.54,12.55,12.52,12.54,1057485.0,12.54,12.55,12.52,12.54,1057485.0
2016-11-02 15:40:00,12.54,12.56,12.54,12.54,778665.0,12.54,12.56,12.54,12.54,778665.0
2016-11-02 15:45:00,12.54,12.54,12.52,12.53,971940.0,12.54,12.54,12.52,12.53,971940.0
2016-11-02 15:50:00,12.53,12.55,12.52,12.52,1290570.0,12.53,12.55,12.52,12.52,1290570.0
2016-11-02 15:55:00,12.52,12.55,12.51,12.54,1419360.0,12.52,12.55,12.51,12.54,1419360.0
2016-11-03 09:30:00,12.6,12.66,12.51,12.66,1806645.0,12.6,12.66,12.51,12.66,1806645.0
2016-11-03 09:35:00,12.65,12.7,12.6,12.69,1163910.0,12.65,12.7,12.6,12.69,1163910.0
2016-11-03 09:40:00,12.68,12.76,12.68,12.74,2083950.0,12.68,12.76,12.68,12.74,2083950.0
2016-11-03 09:45:00,12.73,12.76,12.69,12.7,1936395.0,12.73,12.76,12.69,12.7,1936395.0
2016-11-03 09:50:00,12.71,12.71,12.67,12.68,920415.0,12.71,12.71,12.67,12.68,920415.0
2016-11-03 09:55:00,12.68,12.69,12.66,12.67,586740.0,12.68,12.69,12.66,12.67,586740.0
2016-11-03 10:00:00,12.66,12.71,12.64,12.69,932160.0,12.66,12.71,12.64,12.69,932160.0
2016-11-03 10:05:00,12.68,12.73,12.68,12.71,387525.0,12.68,12.73,12.68,12.71,387525.0
2016-11-03 10:10:00,12.71,12.72,12.69,12.7,404715.0,12.71,12.72,12.69,12.7,404715.0
2016-11-03 10:15:00,12.7,12.7,12.66,12.68,459960.0,12.7,12.7,12.66,12.68,459960.0
2016-11-03 10:20:00,12.68,12.72,12.68,12.7,424815.0,12.68,12.72,12.68,12.7,424815.0
2016-11-03 10:25:00,12.69,12.69,12.66,12.68,625485.0,12.69,12.69,12.66,12.68,625485.0
2016-11-03 10:30:00,12.68,12.72,12.66,12.72,624645.0,12.68,12.72,12.66,12.72,624645.0
2016-11-03 10:35:00,12.71,12.73,12.7,12.72,308835.0,12.71,12.73,12.7,12.72,308835.0
2016-11-03 10:40:00,12.72,12.73,12.7,12.71,391545.0,12.72,12.73,12.7,12.71,391545.0
2016-11-03 10:45:00,12.72,12.72,12.68,12.7,306270.0,12.72,12.72,12.68,12.7,306270.0
2016-11-03 10:50:00,12.7,12.71,12.68,12.68,221595.0,12.7,12.71,12.68,12.68,221595.0
2016-11-03 10:55:00,12.69,12.69,12.62,12.65,517785.0,12.69,12.69,12.62,12.65,517785.0
2016-11-03 11:00:00,12.65,12.67,12.63,12.64,417795.0,12.65,12.67,12.63,12.64,417795.0
2016-11-03 11:05:00,12.64,12.66,12.63,12.64,213750.0,12.64,12.66,12.63,12.64,213750.0
2016-11-03 11:10:00,12.64,12.64,12.62,12.62,298785.0,12.64,12.64,12.62,12.62,298785.0
2016-11-03 11:15:00,12.62,12.66,12.61,12.66,484485.0,12.62,12.66,12.61,12.66,484485.0
2016-11-03 11:20:00,12.65,12.67,12.64,12.66,419595.0,12.65,12.67,12.64,12.66,419595.0
2016-11-03 11:25:00,12.66,12.69,12.66,12.68,520425.0,12.66,12.69,12.66,12.68,520425.0
2016-11-03 11:30:00,12.68,12.69,12.68,12.69,274770.0,12.68,12.69,12.68,12.69,274770.0
2016-11-03 11:35:00,12.69,12.72,12.68,12.71,842565.0,12.69,12.72,12.68,12.71,842565.0
2016-11-03 11:40:00,12.7,12.72,12.7,12.7,288075.0,12.7,12.72,12.7,12.7,288075.0
2016-11-03 11:45:00,12.7,12.72,12.69,12.69,169965.0,12.7,12.72,12.69,12.69,169965.0
2016-11-03 11:50:00,12.7,12.71,12.68,12.68,126240.0,12.7,12.71,12.68,12.68,126240.0
2016-11-03 11:55:00,12.68,12.68,12.63,12.65,312750.0,12.68,12.68,12.63,12.65,312750.0
2016-11-03 12:00:00,12.64,12.67,12.64,12.67,172230.0,12.64,12.67,12.64,12.67,172230.0
2016-11-03 12:05:00,12.66,12.66,12.63,12.63,157170.0,12.66,12.66,12.63,12.63,157170.0
2016-11-03 12:10:00,12.63,12.64,12.63,12.64,137340.0,12.63,12.64,12.63,12.64,137340.0
2016-11-03 12:15:00,12.64,12.65,12.64,12.64,186150.0,12.64,12.65,12.64,12.64,186150.0
2016-11-03 12:20:00,12.65,12.65,12.63,12.64,194280.0,12.65,12.65,12.63,12.64,194280.0
2016-11-03 12:25:00,12.64,12.65,12.62,12.63,134130.0,12.64,12.65,12.62,12.63,134130.0
2016-11-03 12:30:00,12.63,12.64,12.62,12.63,213060.0,12.63,12.64,12.62,12.63,213060.0
2016-11-03 12:35:00,12.63,12.64,12.59,12.59,310485.0,12.63,12.64,12.59,12.59,310485.0
2016-11-03 12:40:00,12.59,12.61,12.58,12.59,217500.0,12.59,12.61,12.58,12.59,217500.0
2016-11-03 12:45:00,12.59,12.6,12.57,12.58,275175.0,12.59,12.6,12.57,12.58,275175.0
2016-11-03 12:50:00,12.58,12.63,12.58,12.62,390870.0,12.58,12.63,12.58,12.62,390870.0
2016-11-03 12:55:00,12.6,12.62,12.6,12.61,214755.0,12.6,12.62,12.6,12.61,214755.0
2016-11-03 13:00:00,12.62,12.62,12.59,12.59,238500.0,12.62,12.62,12.59,12.59,238500.0
2016-11-03 13:05:00,12.59,12.6,12.57,12.58,292320.0,12.59,12.6,12.57,12.58,292320.0
2016-11-03 13:10:00,12.58,12.59,12.57,12.58,132645.0,12.58,12.59,12.57,12.58,132645.0
2016-11-03 13:15:00,12.57,12.6,12.57,12.6,176565.0,12.57,12.6,12.57,12.6,176565.0
2016-11-03 13:20:00,12.59,12.59,12.57,12.58,107385.0,12.59,12.59,12.57,12.58,107385.0
2016-11-03 13:25:00,12.57,12.61,12.57,12.59,203040.0,12.57,12.61,12.57,12.59,203040.0
2016-11-03 13:30:00,12.6,12.6,12.58,12.58,201750.0,12.6,12.6,12.58,12.58,201750.0
2016-11-03 13:35:00,12.59,12.6,12.57,12.59,81765.0,12.59,12.6,12.57,12.59,81765.0
2016-11-03 13:40:00,12.59,12.6,12.57,12.57,247500.0,12.59,12.6,12.57,12.57,247500.0
2016-11-03 13:45:00,12.58,12.58,12.55,12.56,423465.0,12.58,12.58,12.55,12.56,423465.0
2016-11-03 13:50:00,12.57,12.57,12.55,12.57,206895.0,12.57,12.57,12.55,12.57,206895.0
2016-11-03 13:55:00,12.56,12.57,12.56,12.57,90690.0,12.56,12.57,12.56,12.57,90690.0
2016-11-03 14:00:00,12.57,12.58,12.56,12.57,233250.0,12.57,12.58,12.56,12.57,233250.0
2016-11-03 14:05:00,12.56,12.59,12.56,12.59,278610.0,12.56,12.59,12.56,12.59,278610.0
2016-11-03 14:10:00,12.59,12.6,12.58,12.59,367620.0,12.59,12.6,12.58,12.59,367620.0
2016-11-03 14:15:00,12.58,12.58,12.55,12.55,99825.0,12.58,12.58,12.55,12.55,99825.0
2016-11-03 14:20:00,12.56,12.57,12.55,12.56,182685.0,12.56,12.57,12.55,12.56,182685.0
2016-11-03 14:25:00,12.56,12.56,12.54,12.55,232125.0,12.56,12.56,12.54,12.55,232125.0
2016-11-03 14:30:00,12.55,12.55,12.54,12.55,241350.0,12.55,12.55,12.54,12.55,241350.0
2016-11-03 14:35:00,12.54,12.55,12.53,12.54,321000.0,12.54,12.55,12.53,12.54,321000.0
2016-11-03 14:40:00,12.54,12.55,12.54,12.54,173235.0,12.54,12.55,12.54,12.54,173235.0
2016-11-03 14:45:00,12.54,12.54,12.51,12.52,643395.0,12.54,12.54,12.51,12.52,643395.0
2016-11-03 14:50:00,12.53,12.55,12.52,12.54,323025.0,12.53,12.55,12.52,12.54,323025.0
2016-11-03 14:55:00,12.54,12.56,12.53,12.54,251475.0,12.54,12.56,12.53,12.54,251475.0
2016-11-03 15:00:00,12.54,12.55,12.53,12.54,134670.0,12.54,12.55,12.53,12.54,134670.0
2016-11-03 15:05:00,12.55,12.55,12.52,12.52,214845.0,12.55,12.55,12.52,12.52,214845.0
2016-11-03 15:10:00,12.52,12.53,12.52,12.53,152865.0,12.52,12.53,12.52,12.53,152865.0
2016-11-03 15:15:00,12.53,12.54,12.51,12.51,203760.0,12.53,12.54,12.51,12.51,203760.0
2016-11-03 15:20:00,12.51,12.53,12.48,12.52,546990.0,12.51,12.53,12.48,12.52,546990.0
2016-11-03 15:25:00,12.52,12.54,12.52,12.54,271575.0,12.52,12.54,12.52,12.54,271575.0
2016-11-03 15:30:00,12.53,12.54,12.51,12.51,155985.0,12.53,12.54,12.51,12.51,155985.0
2016-11-03 15:35:00,12.51,12.52,12.5,12.5,218010.0,12.51,12.52,12.5,12.5,218010.0
2016-11-03 15:40:00,12.5,12.5,12.48,12.5,481980.0,12.5,12.5,12.48,12.5,481980.0
2016-11-03 15:45:00,12.5,12.51,12.49,12.49,527160.0,12.5,12.51,12.49,12.49,527160.0
2016-11-03 15:50:00,12.49,12.49,12.47,12.48,765360.0,12.49,12.49,12.47,12.48,765360.0
2016-11-03 15:55:00,12.48,12.5,12.47,12.49,1203405.0,12.48,12.5,12.47,12.49,1203405.0
2016-11-04 09:30:00,12.6,12.62,12.47,12.61,2428740.0,12.6,12.62,12.47,12.61,2428740.0
2016-11-04 09:35:00,12.6,12.61,12.56,12.57,976875.0,12.6,12.61,12.56,12.57,976875.0
2016-11-04 09:40:00,12.57,12.57,12.41,12.43,1434225.0,12.57,12.57,12.41,12.43,1434225.0
2016-11-04 09:45:00,12.42,12.48,12.41,12.44,1100175.0,12.42,12.48,12.41,12.44,1100175.0
2016-11-04 09:50:00,12.44,12.46,12.43,12.45,564135.0,12.44,12.46,12.43,12.45,564135.0
2016-11-04 09:55:00,12.46,12.46,12.4,12.41,1411770.0,12.46,12.46,12.4,12.41,1411770.0
2016-11-04 10:00:00,12.42,12.5,12.41,12.49,890115.0,12.42,12.5,12.41,12.49,890115.0
2016-11-04 10:05:00,12.49,12.55,12.47,12.53,1039725.0,12.49,12.55,12.47,12.53,1039725.0
2016-11-04 10:10:00,12.53,12.6,12.52,12.53,1381695.0,12.53,12.6,12.52,12.53,1381695.0
2016-11-04 10:15:00,12.53,12.6,12.52,12.59,1231995.0,12.53,12.6,12.52,12.59,1231995.0
2016-11-04 10:20:00,12.59,12.63,12.58,12.62,1121970.0,12.59,12.63,12.58,12.62,1121970.0
2016-11-04 10:25:00,12.62,12.67,12.62,12.64,1282155.0,12.62,12.67,12.62,12.64,1282155.0
2016-11-04 10:30:00,12.65,12.66,12.61,12.65,973575.0,12.65,12.66,12.61,12.65,973575.0
2016-11-04 10:35:00,12.65,12.71,12.64,12.7,1173570.0,12.65,12.71,12.64,12.7,1173570.0
2016-11-04 10:40:00,12.7,12.72,12.68,12.7,1040370.0,12.7,12.72,12.68,12.7,1040370.0
2016-11-04 10:45:00,12.7,12.71,12.69,12.7,1651185.0,12.7,12.71,12.69,12.7,1651185.0
2016-11-04 10:50:00,12.7,12.77,12.7,12.76,1719600.0,12.7,12.77,12.7,12.76,1719600.0
2016-11-04 10:55:00,12.76,12.8,12.74,12.8,1667220.0,12.76,12.8,12.74,12.8,1667220.0
2016-11-04 11:00:00,12.79,12.85,12.79,12.85,2821950.0,12.79,12.85,12.79,12.85,2821950.0
2016-11-04 11:05:00,12.85,12.9,12.85,12.87,3024165.0,12.85,12.9,12.85,12.87,3024165.0
2016-11-04 11:10:00,12.88,12.88,12.82,12.84,1152645.0,12.88,12.88,12.82,12.84,1152645.0
2016-11-04 11:15:00,12.84,12.84,12.78,12.79,1052250.0,12.84,12.84,12.78,12.79,1052250.0
2016-11-04 11:20:00,12.79,12.85,12.79,12.84,1161315.0,12.79,12.85,12.79,12.84,1161315.0
2016-11-04 11:25:00,12.85,12.85,12.84,12.84,586635.0,12.85,12.85,12.84,12.84,586635.0
2016-11-04 11:30:00,12.84,12.84,12.8,12.83,765915.0,12.84,12.84,12.8,12.83,765915.0
2016-11-04 11:35:00,12.83,12.83,12.73,12.75,1014930.0,12.83,12.83,12.73,12.75,1014930.0
2016-11-04 11:40:00,12.75,12.76,12.73,12.75,853035.0,12.75,12.76,12.73,12.75,853035.0
2016-11-04 11:45:00,12.75,12.78,12.73,12.75,1668345.0,12.75,12.78,12.73,12.75,1668345.0
2016-11-04 11:50:00,12.75,12.75,12.7,12.72,1027935.0,12.75,12.75,12.7,12.72,1027935.0
2016-11-04 11:55:00,12.72,12.77,12.71,12.76,670110.0,12.72,12.77,12.71,12.76,670110.0
2016-11-04 12:00:00,12.76,12.81,12.75,12.79,992145.0,12.76,12.81,12.75,12.79,992145.0
2016-11-04 12:05:00,12.78,12.84,12.78,12.79,1083795.0,12.78,12.84,12.78,12.79,1083795.0
2016-11-04 12:10:00,12.79,12.79,12.77,12.78,544470.0,12.79,12.79,12.77,12.78,544470.0
2016-11-04 12:15:00,12.78,12.78,12.75,12.75,294480.0,12.78,12.78,12.75,12.75,294480.0
2016-11-04 12:20:00,12.75,12.77,12.73,12.77,590910.0,12.75,12.77,12.73,12.77,590910.0
2016-11-04 12:25:00,12.76,12.81,12.76,12.79,456285.0,12.76,12.81,12.76,12.79,456285.0
2016-11-04 12:30:00,12.79,12.79,12.77,12.79,306540.0,12.79,12.79,12.77,12.79,306540.0
2016-11-04 12:35:00,12.79,12.8,12.74,12.74,422340.0,12.79,12.8,12.74,12.74,422340.0
2016-11-04 12:40:00,12.74,12.75,12.72,12.72,664125.0,12.74,12.75,12.72,12.72,664125.0
2016-11-04 12:45:00,12.73,12.75,12.72,12.75,675735.0,12.73,12.75,12.72,12.75,675735.0
2016-11-04 12:50:00,12.75,12.75,12.74,12.75,432525.0,12.75,12.75,12.74,12.75,432525.0
2016-11-04 12:55:00,12.75,12.77,12.74,12.77,285795.0,12.75,12.77,12.74,12.77,285795.0
2016-11-04 13:00:00,12.77,12.77,12.75,12.77,479970.0,12.77,12.77,12.75,12.77,479970.0
2016-11-04 13:05:00,12.77,12.78,12.74,12.74,551295.0,12.77,12.78,12.74,12.74,551295.0
2016-11-04 13:10:00,12.74,12.77,12.74,12.76,585840.0,12.74,12.77,12.74,12.76,585840.0
2016-11-04 13:15:00,12.76,12.76,12.74,12.74,312810.0,12.76,12.76,12.74,12.74,312810.0
2016-11-04 13:20:00,12.75,12.75,12.71,12.72,935730.0,12.75,12.75,12.71,12.72,935730.0
2016-11-04 13:25:00,12.72,12.72,12.7,12.71,549225.0,12.72,12.72,12.7,12.71,549225.0
2016-11-04 13:30:00,12.71,12.73,12.7,12.72,293025.0,12.71,12.73,12.7,12.72,293025.0
2016-11-04 13:35:00,12.72,12.73,12.71,12.72,162705.0,12.72,12.73,12.71,12.72,162705.0
2016-11-04 13:40:00,12.72,12.73,12.71,12.72,96435.0,12.72,12.73,12.71,12.72,96435.0
2016-11-04 13:45:00,12.72,12.73,12.71,12.72,147765.0,12.72,12.73,12.71,12.72,147765.0
2016-11-04 13:50:00,12.72,12.74,12.71,12.74,254265.0,12.72,12.74,12.71,12.74,254265.0
2016-11-04 13:55:00,12.74,12.76,12.74,12.74,213645.0,12.74,12.76,12.74,12.74,213645.0
2016-11-04 14:00:00,12.75,12.75,12.74,12.74,117225.0,12.75,12.75,12.74,12.74,117225.0
2016-11-04 14:05:00,12.73,12.74,12.71,12.72,290295.0,12.73,12.74,12.71,12.72,290295.0
2016-11-04 14:10:00,12.71,12.73,12.71,12.72,166800.0,12.71,12.73,12.71,12.72,166800.0
2016-11-04 14:15:00,12.72,12.73,12.72,12.72,137730.0,12.72,12.73,12.72,12.72,137730.0
2016-11-04 14:20:00,12.72,12.73,12.69,12.69,319440.0,12.72,12.73,12.69,12.69,319440.0
2016-11-04 14:25:00,12.69,12.7,12.67,12.68,604050.0,12.69,12.7,12.67,12.68,604050.0
2016-11-04 14:30:00,12.68,12.68,12.63,12.64,1625400.0,12.68,12.68,12.63,12.64,1625400.0
2016-11-04 14:35:00,12.64,12.65,12.63,12.65,267465.0,12.64,12.65,12.63,12.65,267465.0
2016-11-04 14:40:00,12.66,12.7,12.66,12.7,506805.0,12.66,12.7,12.66,12.7,506805.0
2016-11-04 14:45:00,12.7,12.7,12.65,12.65,322170.0,12.7,12.7,12.65,12.65,322170.0
2016-11-04 14:50:00,12.66,12.67,12.65,12.66,170010.0,12.66,12.67,12.65,12.66,170010.0
2016-11-04 14:55:00,12.66,12.68,12.66,12.67,249735.0,12.66,12.68,12.66,12.67,249735.0
2016-11-04 15:00:00,12.66,12.67,12.65,12.66,177735.0,12.66,12.67,12.65,12.66,177735.0
2016-11-04 15:05:00,12.65,12.66,12.64,12.64,214365.0,12.65,12.66,12.64,12.64,214365.0
2016-11-04 15:10:00,12.64,12.67,12.64,12.65,298560.0,12.64,12.67,12.64,12.65,298560.0
2016-11-04 15:15:00,12.65,12.66,12.64,12.64,280560.0,12.65,12.66,12.64,12.64,280560.0
2016-11-04 15:20:00,12.63,12.65,12.63,12.64,367320.0,12.63,12.65,12.63,12.64,367320.0
2016-11-04 15:25:00,12.64,12.67,12.64,12.66,564630.0,12.64,12.67,12.64,12.66,564630.0
2016-11-04 15:30:00,12.66,12.66,12.63,12.65,460620.0,12.66,12.66,12.63,12.65,460620.0
2016-11-04 15:35:00,12.64,12.66,12.64,12.65,865215.0,12.64,12.66,12.64,12.65,865215.0
2016-11-04 15:40:00,12.65,12.67,12.64,12.66,607470.0,12.65,12.67,12.64,12.66,607470.0
2016-11-04 15:45:00,12.66,12.66,12.64,12.65,669360.0,12.66,12.66,12.64,12.65,669360.0
2016-11-04 15:50:00,12.66,12.69,12.65,12.68,1438275.0,12.66,12.69,12.65,12.68,1438275.0
2016-11-04 15:55:00,12.69,12.72,12.68,12.7,3097305.0,12.69,12.72,12.68,12.7,3097305.0
2016-11-07 09:30:00,12.91,12.93,12.81,12.85,4045695.0,12.91,12.93,12.81,12.85,4045695.0
2016-11-07 09:35:00,12.85,12.87,12.67,12.73,3209745.0,12.85,12.87,12.67,12.73,3209745.0
2016-11-07 09:40:00,12.72,12.78,12.72,12.75,1775385.0,12.72,12.78,12.72,12.75,1775385.0
2016-11-07 09:45:00,12.75,12.78,12.73,12.77,1265010.0,12.75,12.78,12.73,12.77,1265010.0
2016-11-07 09:50:00,12.77,12.83,12.77,12.8,1656600.0,12.77,12.83,12.77,12.8,1656600.0
2016-11-07 09:55:00,12.81,12.86,12.81,12.86,1352715.0,12.81,12.86,12.81,12.86,1352715.0
2016-11-07 10:00:00,12.86,12.88,12.85,12.86,1584645.0,12.86,12.88,12.85,12.86,1584645.0
2016-11-07 10:05:00,12.85,12.88,12.84,12.87,855705.0,12.85,12.88,12.84,12.87,855705.0
2016-11-07 10:10:00,12.87,12.87,12.84,12.85,832185.0,12.87,12.87,12.84,12.85,832185.0
2016-11-07 10:15:00,12.86,12.86,12.82,12.84,881415.0,12.86,12.86,12.82,12.84,881415.0
2016-11-07 10:20:00,12.83,12.85,12.83,12.84,745800.0,12.83,12.85,12.83,12.84,745800.0
2016-11-07 10:25:00,12.84,12.88,12.84,12.86,1234320.0,12.84,12.88,12.84,12.86,1234320.0
2016-11-07 10:30:00,12.86,12.9,12.84,12.9,718875.0,12.86,12.9,12.84,12.9,718875.0
2016-11-07 10:35:00,12.9,12.91,12.88,12.9,953370.0,12.9,12.91,12.88,12.9,953370.0
2016-11-07 10:40:00,12.9,12.95,12.9,12.92,1787625.0,12.9,12.95,12.9,12.92,1787625.0
2016-11-07 10:45:00,12.93,12.93,12.88,12.89,595380.0,12.93,12.93,12.88,12.89,595380.0
2016-11-07 10:50:00,12.89,12.9,12.86,12.89,594495.0,12.89,12.9,12.86,12.89,594495.0
2016-11-07 10:55:00,12.88,12.9,12.88,12.88,520905.0,12.88,12.9,12.88,12.88,520905.0
2016-11-07 11:00:00,12.89,12.89,12.87,12.87,338325.0,12.89,12.89,12.87,12.87,338325.0
2016-11-07 11:05:00,12.88,12.88,12.86,12.86,538260.0,12.88,12.88,12.86,12.86,538260.0
2016-11-07 11:10:00,12.86,12.9,12.86,12.88,764385.0,12.86,12.9,12.86,12.88,764385.0
2016-11-07 11:15:00,12.88,12.88,12.86,12.86,388500.0,12.88,12.88,12.86,12.86,388500.0
2016-11-07 11:20:00,12.86,12.87,12.85,12.86,494415.0,12.86,12.87,12.85,12.86,494415.0
2016-11-07 11:25:00,12.86,12.87,12.84,12.84,452490.0,12.86,12.87,12.84,12.84,452490.0
2016-11-07 11:30:00,12.84,12.84,12.82,12.83,422940.0,12.84,12.84,12.82,12.83,422940.0
2016-11-07 11:35:00,12.83,12.87,12.83,12.85,500940.0,12.83,12.87,12.83,12.85,500940.0
2016-11-07 11:40:00,12.85,12.87,12.85,12.86,485760.0,12.85,12.87,12.85,12.86,485760.0
2016-11-07 11:45:00,12.86,12.87,12.86,12.86,243285.0,12.86,12.87,12.86,12.86,243285.0
2016-11-07 11:50:00,12.85,12.86,12.85,12.85,130005.0,12.85,12.86,12.85,12.85,130005.0
2016-11-07 11:55:00,12.85,12.87,12.85,12.86,293730.0,12.85,12.87,12.85,12.86,293730.0
2016-11-07 12:00:00,12.87,12.87,12.84,12.85,411795.0,12.87,12.87,12.84,12.85,411795.0
2016-11-07 12:05:00,12.84,12.85,12.84,12.84,410175.0,12.84,12.85,12.84,12.84,410175.0
2016-11-07 12:10:00,12.84,12.85,12.83,12.85,335805.0,12.84,12.85,12.83,12.85,335805.0
2016-11-07 12:15:00,12.84,12.85,12.84,12.85,255090.0,12.84,12.85,12.84,12.85,255090.0
2016-11-07 12:20:00,12.85,12.86,12.85,12.85,243630.0,12.85,12.86,12.85,12.85,243630.0
2016-11-07 12:25:00,12.85,12.86,12.85,12.85,219180.0,12.85,12.86,12.85,12.85,219180.0
2016-11-07 12:30:00,12.85,12.85,12.84,12.84,328185.0,12.85,12.85,12.84,12.84,328185.0
2016-11-07 12:35:00,12.85,12.86,12.84,12.85,312975.0,12.85,12.86,12.84,12.85,312975.0
2016-11-07 12:40:00,12.85,12.87,12.85,12.87,790695.0,12.85,12.87,12.85,12.87,790695.0
2016-11-07 12:45:00,12.87,12.87,12.86,12.87,261915.0,12.87,12.87,12.86,12.87,261915.0
2016-11-07 12:50:00,12.87,12.88,12.86,12.88,219495.0,12.87,12.88,12.86,12.88,219495.0
2016-11-07 12:55:00,12.88,12.88,12.86,12.87,329415.0,12.88,12.88,12.86,12.87,329415.0
2016-11-07 13:00:00,12.87,12.88,12.87,12.88,196995.0,12.87,12.88,12.87,12.88,196995.0
2016-11-07 13:05:00,12.88,12.89,12.88,12.89,452595.0,12.88,12.89,12.88,12.89,452595.0
2016-11-07 13:10:00,12.89,12.89,12.88,12.89,161580.0,12.89,12.89,12.88,12.89,161580.0
2016-11-07 13:15:00,12.89,12.9,12.88,12.89,156720.0,12.89,12.9,12.88,12.89,156720.0
2016-11-07 13:20:00,12.88,12.89,12.88,12.89,138930.0,12.88,12.89,12.88,12.89,138930.0
2016-11-07 13:25:00,12.89,12.89,12.88,12.88,158790.0,12.89,12.89,12.88,12.88,158790.0
2016-11-07 13:30:00,12.88,12.89,12.88,12.89,182175.0,12.88,12.89,12.88,12.89,182175.0
2016-11-07 13:35:00,12.89,12.9,12.88,12.88,266520.0,12.89,12.9,12.88,12.88,266520.0
2016-11-07 13:40:00,12.88,12.89,12.88,12.88,242790.0,12.88,12.89,12.88,12.88,242790.0
2016-11-07 13:45:00,12.88,12.89,12.88,12.88,263550.0,12.88,12.89,12.88,12.88,263550.0
2016-11-07 13:50:00,12.88,12.89,12.88,12.89,263910.0,12.88,12.89,12.88,12.89,263910.0
2016-11-07 13:55:00,12.9,12.9,12.89,12.89,156465.0,12.9,12.9,12.89,12.89,156465.0
2016-11-07 14:00:00,12.88,12.89,12.88,12.89,148890.0,12.88,12.89,12.88,12.89,148890.0
2016-11-07 14:05:00,12.88,12.9,12.88,12.89,556935.0,12.88,12.9,12.88,12.89,556935.0
2016-11-07 14:10:00,12.89,12.9,12.87,12.87,325455.0,12.89,12.9,12.87,12.87,325455.0
2016-11-07 14:15:00,12.87,12.89,12.87,12.88,126060.0,12.87,12.89,12.87,12.88,126060.0
2016-11-07 14:20:00,12.88,12.88,12.87,12.87,204765.0,12.88,12.88,12.87,12.87,204765.0
2016-11-07 14:25:00,12.87,12.88,12.86,12.86,658695.0,12.87,12.88,12.86,12.86,658695.0
2016-11-07 14:30:00,12.86,12.87,12.86,12.87,206745.0,12.86,12.87,12.86,12.87,206745.0
2016-11-07 14:35:00,12.87,12.88,12.87,12.87,144240.0,12.87,12.88,12.87,12.87,144240.0
2016-11-07 14:40:00,12.88,12.88,12.87,12.87,304035.0,12.88,12.88,12.87,12.87,304035.0
2016-11-07 14:45:00,12.87,12.88,12.86,12.87,385755.0,12.87,12.88,12.86,12.87,385755.0
2016-11-07 14:50:00,12.87,12.87,12.86,12.87,233025.0,12.87,12.87,12.86,12.87,233025.0
2016-11-07 14:55:00,12.87,12.88,12.87,12.87,229350.0,12.87,12.88,12.87,12.87,229350.0
2016-11-07 15:00:00,12.88,12.88,12.87,12.88,272835.0,12.88,12.88,12.87,12.88,272835.0
2016-11-07 15:05:00,12.88,12.88,12.87,12.87,163260.0,12.88,12.88,12.87,12.87,163260.0
2016-11-07 15:10:00,12.87,12.88,12.87,12.87,321765.0,12.87,12.88,12.87,12.87,321765.0
2016-11-07 15:15:00,12.87,12.88,12.87,12.87,299895.0,12.87,12.88,12.87,12.87,299895.0
2016-11-07 15:20:00,12.87,12.88,12.86,12.87,397635.0,12.87,12.88,12.86,12.87,397635.0
2016-11-07 15:25:00,12.87,12.88,12.87,12.88,367650.0,12.87,12.88,12.87,12.88,367650.0
2016-11-07 15:30:00,12.87,12.87,12.85,12.85,909750.0,12.87,12.87,12.85,12.85,909750.0
2016-11-07 15:35:00,12.85,12.86,12.84,12.85,569010.0,12.85,12.86,12.84,12.85,569010.0
2016-11-07 15:40:00,12.86,12.87,12.86,12.86,642600.0,12.86,12.87,12.86,12.86,642600.0
2016-11-07 15:45:00,12.86,12.89,12.86,12.89,915270.0,12.86,12.89,12.86,12.89,915270.0
2016-11-07 15:50:00,12.89,12.91,12.89,12.9,1314735.0,12.89,12.91,12.89,12.9,1314735.0
2016-11-07 15:55:00,12.91,12.91,12.88,12.88,2155980.0,12.91,12.91,12.88,12.88,2155980.0
2016-11-08 09:30:00,12.9,12.96,12.8,12.86,2022780.0,12.9,12.96,12.8,12.86,2022780.0
2016-11-08 09:35:00,12.86,12.86,12.8,12.83,1098765.0,12.86,12.86,12.8,12.83,1098765.0
2016-11-08 09:40:00,12.82,12.87,12.81,12.83,832545.0,12.82,12.87,12.81,12.83,832545.0
2016-11-08 09:45:00,12.83,12.84,12.81,12.81,318240.0,12.83,12.84,12.81,12.81,318240.0
2016-11-08 09:50:00,12.82,12.82,12.76,12.77,1062240.0,12.82,12.82,12.76,12.77,1062240.0
2016-11-08 09:55:00,12.77,12.79,12.75,12.77,572115.0,12.77,12.79,12.75,12.77,572115.0
2016-11-08 10:00:00,12.77,12.8,12.77,12.79,496740.0,12.77,12.8,12.77,12.79,496740.0
2016-11-08 10:05:00,12.79,12.79,12.77,12.78,311145.0,12.79,12.79,12.77,12.78,311145.0
2016-11-08 10:10:00,12.77,12.78,12.76,12.76,462555.0,12.77,12.78,12.76,12.76,462555.0
2016-11-08 10:15:00,12.76,12.78,12.76,12.78,325485.0,12.76,12.78,12.76,12.78,325485.0
2016-11-08 10:20:00,12.78,12.79,12.77,12.77,337935.0,12.78,12.79,12.77,12.77,337935.0
2016-11-08 10:25:00,12.77,12.79,12.77,12.78,341070.0,12.77,12.79,12.77,12.78,341070.0
2016-11-08 10:30:00,12.78,12.81,12.78,12.81,728250.0,12.78,12.81,12.78,12.81,728250.0
2016-11-08 10:35:00,12.81,12.85,12.8,12.84,579555.0,12.81,12.85,12.8,12.84,579555.0
2016-11-08 10:40:00,12.84,12.85,12.82,12.84,357525.0,12.84,12.85,12.82,12.84,357525.0
2016-11-08 10:45:00,12.85,12.92,12.84,12.9,1107510.0,12.85,12.92,12.84,12.9,1107510.0
2016-11-08 10:50:00,12.9,12.92,12.88,12.88,390300.0,12.9,12.92,12.88,12.88,390300.0
2016-11-08 10:55:00,12.88,12.9,12.88,12.89,143325.0,12.88,12.9,12.88,12.89,143325.0
2016-11-08 11:00:00,12.89,12.9,12.89,12.89,169530.0,12.89,12.9,12.89,12.89,169530.0
2016-11-08 11:05:00,12.89,12.94,12.89,12.93,640695.0,12.89,12.94,12.89,12.93,640695.0
2016-11-08 11:10:00,12.93,13.03,12.93,13.03,1713870.0,12.93,13.03,12.93,13.03,1713870.0
2016-11-08 11:15:00,13.03,13.08,13.03,13.08,1161375.0,13.03,13.08,13.03,13.08,1161375.0
2016-11-08 11:20:00,13.08,13.1,13.06,13.08,1302615.0,13.08,13.1,13.06,13.08,1302615.0
2016-11-08 11:25:00,13.07,13.09,13.03,13.03,763965.0,13.07,13.09,13.03,13.03,763965.0
2016-11-08 11:30:00,13.03,13.07,13.02,13.07,685455.0,13.03,13.07,13.02,13.07,685455.0
2016-11-08 11:35:00,13.07,13.13,13.07,13.12,1033650.0,13.07,13.13,13.07,13.12,1033650.0
2016-11-08 11:40:00,13.12,13.15,13.11,13.12,1228185.0,13.12,13.15,13.11,13.12,1228185.0
2016-11-08 11:45:00,13.12,13.16,13.09,13.16,1385160.0,13.12,13.16,13.09,13.16,1385160.0
2016-11-08 11:50:00,13.16,13.17,13.15,13.16,549150.0,13.16,13.17,13.15,13.16,549150.0
2016-11-08 11:55:00,13.16,13.16,13.14,13.16,468885.0,13.16,13.16,13.14,13.16,468885.0
2016-11-08 12:00:00,13.16,13.17,13.14,13.15,402765.0,13.16,13.17,13.14,13.15,402765.0
2016-11-08 12:05:00,13.15,13.15,13.12,13.13,480060.0,13.15,13.15,13.12,13.13,480060.0
2016-11-08 12:10:00,13.13,13.14,13.11,13.12,316455.0,13.13,13.14,13.11,13.12,316455.0
2016-11-08 12:15:00,13.13,13.15,13.12,13.13,429810.0,13.13,13.15,13.12,13.13,429810.0
2016-11-08 12:20:00,13.13,13.14,13.11,13.14,872130.0,13.13,13.14,13.11,13.14,872130.0
2016-11-08 12:25:00,13.14,13.14,13.11,13.11,327015.0,13.14,13.14,13.11,13.11,327015.0
2016-11-08 12:30:00,13.11,13.12,13.1,13.11,436860.0,13.11,13.12,13.1,13.11,436860.0
2016-11-08 12:35:00,13.1,13.13,13.1,13.13,391020.0,13.1,13.13,13.1,13.13,391020.0
2016-11-08 12:40:00,13.12,13.13,13.11,13.11,267990.0,13.12,13.13,13.11,13.11,267990.0
2016-11-08 12:45:00,13.11,13.13,13.1,13.12,287160.0,13.11,13.13,13.1,13.12,287160.0
2016-11-08 12:50:00,13.12,13.13,13.11,13.13,337380.0,13.12,13.13,13.11,13.13,337380.0
2016-11-08 12:55:00,13.13,13.13,13.12,13.13,124800.0,13.13,13.13,13.12,13.13,124800.0
2016-11-08 13:00:00,13.13,13.13,13.12,13.12,218760.0,13.13,13.13,13.12,13.12,218760.0
2016-11-08 13:05:00,13.12,13.13,13.09,13.09,318030.0,13.12,13.13,13.09,13.09,318030.0
2016-11-08 13:10:00,13.09,13.1,13.07,13.08,313815.0,13.09,13.1,13.07,13.08,313815.0
2016-11-08 13:15:00,13.08,13.08,13.04,13.04,514680.0,13.08,13.08,13.04,13.04,514680.0
2016-11-08 13:20:00,13.05,13.07,13.04,13.06,371295.0,13.05,13.07,13.04,13.06,371295.0
2016-11-08 13:25:00,13.06,13.07,13.04,13.06,239130.0,13.06,13.07,13.04,13.06,239130.0
2016-11-08 13:30:00,13.06,13.07,13.05,13.06,121200.0,13.06,13.07,13.05,13.06,121200.0
2016-11-08 13:35:00,13.06,13.06,13.05,13.06,170250.0,13.06,13.06,13.05,13.06,170250.0
2016-11-08 13:40:00,13.06,13.07,13.04,13.05,208950.0,13.06,13.07,13.04,13.05,208950.0
2016-11-08 13:45:00,13.04,13.06,13.04,13.05,191910.0,13.04,13.06,13.04,13.05,191910.0
2016-11-08 13:50:00,13.05,13.06,13.05,13.06,316035.0,13.05,13.06,13.05,13.06,316035.0
2016-11-08 13:55:00,13.06,13.08,13.06,13.07,210000.0,13.06,13.08,13.06,13.07,210000.0
2016-11-08 14:00:00,13.07,13.07,13.05,13.06,115005.0,13.07,13.07,13.05,13.06,115005.0
2016-11-08 14:05:00,13.06,13.06,13.03,13.04,206775.0,13.06,13.06,13.03,13.04,206775.0
2016-11-08 14:10:00,13.03,13.04,13.02,13.02,348435.0,13.03,13.04,13.02,13.02,348435.0
2016-11-08 14:15:00,13.02,13.03,13.01,13.03,406905.0,13.02,13.03,13.01,13.03,406905.0
2016-11-08 14:20:00,13.03,13.03,13.02,13.03,371055.0,13.03,13.03,13.02,13.03,371055.0
2016-11-08 14:25:00,13.03,13.03,13.0,13.02,188265.0,13.03,13.03,13.0,13.02,188265.0
2016-11-08 14:30:00,13.02,13.02,12.98,13.0,438690.0,13.02,13.02,12.98,13.0,438690.0
2016-11-08 14:35:00,13.0,13.0,12.97,12.98,250965.0,13.0,13.0,12.97,12.98,250965.0
2016-11-08 14:40:00,12.97,12.98,12.95,12.96,556305.0,12.97,12.98,12.95,12.96,556305.0
2016-11-08 14:45:00,12.95,12.99,12.94,12.97,511260.0,12.95,12.99,12.94,12.97,511260.0
2016-11-08 14:50:00,12.97,13.0,12.97,12.98,289515.0,12.97,13.0,12.97,12.98,289515.0
2016-11-08 14:55:00,12.98,12.99,12.97,12.98,234795.0,12.98,12.99,12.97,12.98,234795.0
2016-11-08 15:00:00,12.98,12.98,12.95,12.97,450060.0,12.98,12.98,12.95,12.97,450060.0
2016-11-08 15:05:00,12.97,13.0,12.97,12.99,241020.0,12.97,13.0,12.97,12.99,241020.0
2016-11-08 15:10:00,12.99,13.02,12.99,13.0,403485.0,12.99,13.02,12.99,13.0,403485.0
2016-11-08 15:15:00,13.01,13.01,13.0,13.01,197040.0,13.01,13.01,13.0,13.01,197040.0
2016-11-08 15:20:00,13.01,13.03,13.01,13.02,207525.0,13.01,13.03,13.01,13.02,207525.0
2016-11-08 15:25:00,13.02,13.02,12.98,13.0,347055.0,13.02,13.02,12.98,13.0,347055.0
2016-11-08 15:30:00,13.0,13.03,13.0,13.02,497790.0,13.0,13.03,13.0,13.02,497790.0
2016-11-08 15:35:00,13.03,13.03,13.02,13.03,234555.0,13.03,13.03,13.02,13.03,234555.0
2016-11-08 15:40:00,13.02,13.03,13.01,13.01,439815.0,13.02,13.03,13.01,13.01,439815.0
2016-11-08 15:45:00,13.02,13.04,13.02,13.03,801735.0,13.02,13.04,13.02,13.03,801735.0
2016-11-08 15:50:00,13.02,13.03,12.99,13.0,881820.0,13.02,13.03,12.99,13.0,881820.0
2016-11-08 15:55:00,13.0,13.02,12.98,13.0,1410030.0,13.0,13.02,12.98,13.0,1410030.0
2016-11-09 09:30:00,12.46,12.6,12.26,12.39,11976330.0,12.46,12.6,12.26,12.39,11976330.0
2016-11-09 09:35:00,12.39,12.46,12.3,12.43,4974270.0,12.39,12.46,12.3,12.43,4974270.0
2016-11-09 09:40:00,12.42,12.65,12.41,12.65,5903535.0,12.42,12.65,12.41,12.65,5903535.0
2016-11-09 09:45:00,12.65,12.8,12.6,12.79,5169450.0,12.65,12.8,12.6,12.79,5169450.0
2016-11-09 09:50:00,12.79,12.8,12.64,12.69,2580600.0,12.79,12.8,12.64,12.69,2580600.0
2016-11-09 09:55:00,12.68,12.71,12.6,12.63,2139930.0,12.68,12.71,12.6,12.63,2139930.0
2016-11-09 10:00:00,12.63,12.63,12.47,12.53,3148245.0,12.63,12.63,12.47,12.53,3148245.0
2016-11-09 10:05:00,12.52,12.57,12.5,12.54,1841715.0,12.52,12.57,12.5,12.54,1841715.0
2016-11-09 10:10:00,12.53,12.64,12.52,12.63,1545855.0,12.53,12.64,12.52,12.63,1545855.0
2016-11-09 10:15:00,12.62,12.63,12.51,12.52,1007040.0,12.62,12.63,12.51,12.52,1007040.0
2016-11-09 10:20:00,12.51,12.53,12.49,12.49,1101570.0,12.51,12.53,12.49,12.49,1101570.0
2016-11-09 10:25:00,12.49,12.53,12.46,12.51,1240020.0,12.49,12.53,12.46,12.51,1240020.0
2016-11-09 10:30:00,12.51,12.52,12.47,12.48,1129815.0,12.51,12.52,12.47,12.48,1129815.0
2016-11-09 10:35:00,12.47,12.49,12.46,12.47,1456830.0,12.47,12.49,12.46,12.47,1456830.0
2016-11-09 10:40:00,12.47,12.48,12.44,12.45,1555845.0,12.47,12.48,12.44,12.45,1555845.0
2016-11-09 10:45:00,12.45,12.46,12.4,12.41,2143290.0,12.45,12.46,12.4,12.41,2143290.0
2016-11-09 10:50:00,12.41,12.42,12.37,12.39,1943175.0,12.41,12.42,12.37,12.39,1943175.0
2016-11-09 10:55:00,12.39,12.43,12.38,12.43,1390290.0,12.39,12.43,12.38,12.43,1390290.0
2016-11-09 11:00:00,12.43,12.48,12.42,12.46,1453335.0,12.43,12.48,12.42,12.46,1453335.0
2016-11-09 11:05:00,12.46,12.48,12.44,12.45,1497660.0,12.46,12.48,12.44,12.45,1497660.0
2016-11-09 11:10:00,12.45,12.47,12.44,12.46,1276305.0,12.45,12.47,12.44,12.46,1276305.0
2016-11-09 11:15:00,12.46,12.49,12.44,12.46,1279740.0,12.46,12.49,12.44,12.46,1279740.0
2016-11-09 11:20:00,12.46,12.47,12.45,12.46,968130.0,12.46,12.47,12.45,12.46,968130.0
2016-11-09 11:25:00,12.46,12.48,12.44,12.48,1074705.0,12.46,12.48,12.44,12.48,1074705.0
2016-11-09 11:30:00,12.48,12.55,12.47,12.53,1711080.0,12.48,12.55,12.47,12.53,1711080.0
2016-11-09 11:35:00,12.53,12.55,12.52,12.53,908175.0,12.53,12.55,12.52,12.53,908175.0
2016-11-09 11:40:00,12.53,12.53,12.5,12.51,585210.0,12.53,12.53,12.5,12.51,585210.0
2016-11-09 11:45:00,12.52,12.53,12.51,12.52,430890.0,12.52,12.53,12.51,12.52,430890.0
2016-11-09 11:50:00,12.53,12.53,12.5,12.51,486390.0,12.53,12.53,12.5,12.51,486390.0
2016-11-09 11:55:00,12.51,12.52,12.43,12.43,1266555.0,12.51,12.52,12.43,12.43,1266555.0
2016-11-09 12:00:00,12.43,12.47,12.42,12.43,810630.0,12.43,12.47,12.42,12.43,810630.0
2016-11-09 12:05:00,12.43,12.44,12.36,12.36,1930755.0,12.43,12.44,12.36,12.36,1930755.0
2016-11-09 12:10:00,12.36,12.43,12.34,12.4,1443615.0,12.36,12.43,12.34,12.4,1443615.0
2016-11-09 12:15:00,12.41,12.43,12.37,12.39,931485.0,12.41,12.43,12.37,12.39,931485.0
2016-11-09 12:20:00,12.4,12.45,12.37,12.44,1063140.0,12.4,12.45,12.37,12.44,1063140.0
2016-11-09 12:25:00,12.44,12.49,12.44,12.48,850350.0,12.44,12.49,12.44,12.48,850350.0
2016-11-09 12:30:00,12.48,12.48,12.45,12.46,638790.0,12.48,12.48,12.45,12.46,638790.0
2016-11-09 12:35:00,12.47,12.47,12.44,12.45,409680.0,12.47,12.47,12.44,12.45,409680.0
2016-11-09 12:40:00,12.45,12.46,12.43,12.46,397245.0,12.45,12.46,12.43,12.46,397245.0
2016-11-09 12:45:00,12.45,12.45,12.42,12.43,450645.0,12.45,12.45,12.42,12.43,450645.0
2016-11-09 12:50:00,12.43,12.46,12.43,12.44,391260.0,12.43,12.46,12.43,12.44,391260.0
2016-11-09 12:55:00,12.44,12.46,12.44,12.46,583155.0,12.44,12.46,12.44,12.46,583155.0
2016-11-09 13:00:00,12.46,12.47,12.43,12.44,469200.0,12.46,12.47,12.43,12.44,469200.0
2016-11-09 13:05:00,12.45,12.48,12.44,12.46,529440.0,12.45,12.48,12.44,12.46,529440.0
2016-11-09 13:10:00,12.46,12.51,12.45,12.5,524940.0,12.46,12.51,12.45,12.5,524940.0
2016-11-09 13:15:00,12.5,12.5,12.45,12.47,391935.0,12.5,12.5,12.45,12.47,391935.0
2016-11-09 13:20:00,12.46,12.46,12.41,12.42,474045.0,12.46,12.46,12.41,12.42,474045.0
2016-11-09 13:25:00,12.42,12.46,12.41,12.44,753210.0,12.42,12.46,12.41,12.44,753210.0
2016-11-09 13:30:00,12.43,12.46,12.42,12.46,417840.0,12.43,12.46,12.42,12.46,417840.0
2016-11-09 13:35:00,12.46,12.46,12.43,12.44,308625.0,12.46,12.46,12.43,12.44,308625.0
2016-11-09 13:40:00,12.44,12.48,12.43,12.48,522015.0,12.44,12.48,12.43,12.48,522015.0
2016-11-09 13:45:00,12.48,12.51,12.45,12.49,709560.0,12.48,12.51,12.45,12.49,709560.0
2016-11-09 13:50:00,12.5,12.51,12.48,12.5,285540.0,12.5,12.51,12.48,12.5,285540.0
2016-11-09 13:55:00,12.49,12.5,12.46,12.46,371190.0,12.49,12.5,12.46,12.46,371190.0
2016-11-09 14:00:00,12.47,12.49,12.46,12.47,354135.0,12.47,12.49,12.46,12.47,354135.0
2016-11-09 14:05:00,12.47,12.48,12.46,12.47,497580.0,12.47,12.48,12.46,12.47,497580.0
2016-11-09 14:10:00,12.47,12.49,12.46,12.48,364170.0,12.47,12.49,12.46,12.48,364170.0
2016-11-09 14:15:00,12.48,12.52,12.48,12.49,459990.0,12.48,12.52,12.48,12.49,459990.0
2016-11-09 14:20:00,12.49,12.54,12.49,12.54,786105.0,12.49,12.54,12.49,12.54,786105.0
2016-11-09 14:25:00,12.54,12.55,12.52,12.52,631695.0,12.54,12.55,12.52,12.52,631695.0
2016-11-09 14:30:00,12.52,12.56,12.52,12.55,447300.0,12.52,12.56,12.52,12.55,447300.0
2016-11-09 14:35:00,12.55,12.59,12.53,12.59,600525.0,12.55,12.59,12.53,12.59,600525.0
2016-11-09 14:40:00,12.59,12.59,12.56,12.58,569400.0,12.59,12.59,12.56,12.58,569400.0
2016-11-09 14:45:00,12.58,12.58,12.56,12.57,404580.0,12.58,12.58,12.56,12.57,404580.0
2016-11-09 14:50:00,12.57,12.57,12.52,12.54,669960.0,12.57,12.57,12.52,12.54,669960.0
2016-11-09 14:55:00,12.54,12.56,12.53,12.53,572250.0,12.54,12.56,12.53,12.53,572250.0
2016-11-09 15:00:00,12.54,12.56,12.54,12.56,424950.0,12.54,12.56,12.54,12.56,424950.0
2016-11-09 15:05:00,12.55,12.57,12.54,12.57,534840.0,12.55,12.57,12.54,12.57,534840.0
2016-11-09 15:10:00,12.57,12.6,12.56,12.57,918105.0,12.57,12.6,12.56,12.57,918105.0
2016-11-09 15:15:00,12.57,12.59,12.56,12.57,697500.0,12.57,12.59,12.56,12.57,697500.0
2016-11-09 15:20:00,12.58,12.59,12.56,12.58,380280.0,12.58,12.59,12.56,12.58,380280.0
2016-11-09 15:25:00,12.59,12.63,12.58,12.63,811140.0,12.59,12.63,12.58,12.63,811140.0
2016-11-09 15:30:00,12.63,12.63,12.6,12.61,655890.0,12.63,12.63,12.6,12.61,655890.0
2016-11-09 15:35:00,12.61,12.63,12.61,12.63,786000.0,12.61,12.63,12.61,12.63,786000.0
2016-11-09 15:40:00,12.63,12.66,12.63,12.64,1097760.0,12.63,12.66,12.63,12.64,1097760.0
2016-11-09 15:45:00,12.64,12.66,12.63,12.66,1032315.0,12.64,12.66,12.63,12.66,1032315.0
2016-11-09 15:50:00,12.66,12.67,12.65,12.66,2104455.0,12.66,12.67,12.65,12.66,2104455.0
2016-11-09 15:55:00,12.66,12.69,12.65,12.67,2705550.0,12.66,12.69,12.65,12.67,2705550.0
2016-11-10 09:30:00,12.74,12.77,12.61,12.69,3356145.0,12.74,12.77,12.61,12.69,3356145.0
2016-11-10 09:35:00,12.69,12.75,12.64,12.67,1415760.0,12.69,12.75,12.64,12.67,1415760.0
2016-11-10 09:40:00,12.67,12.7,12.61,12.63,1283760.0,12.67,12.7,12.61,12.63,1283760.0
2016-11-10 09:45:00,12.64,12.65,12.52,12.58,2749260.0,12.64,12.65,12.52,12.58,2749260.0
2016-11-10 09:50:00,12.58,12.6,12.55,12.58,1301325.0,12.58,12.6,12.55,12.58,1301325.0
2016-11-10 09:55:00,12.59,12.6,12.53,12.53,1316970.0,12.59,12.6,12.53,12.53,1316970.0
2016-11-10 10:00:00,12.53,12.53,12.49,12.5,1303050.0,12.53,12.53,12.49,12.5,1303050.0
2016-11-10 10:05:00,12.5,12.54,12.43,12.43,1707990.0,12.5,12.54,12.43,12.43,1707990.0
2016-11-10 10:10:00,12.44,12.44,12.34,12.36,2848575.0,12.44,12.44,12.34,12.36,2848575.0
2016-11-10 10:15:00,12.36,12.45,12.34,12.35,1879830.0,12.36,12.45,12.34,12.35,1879830.0
2016-11-10 10:20:00,12.35,12.41,12.33,12.4,1824015.0,12.35,12.41,12.33,12.4,1824015.0
2016-11-10 10:25:00,12.4,12.41,12.29,12.3,1864245.0,12.4,12.41,12.29,12.3,1864245.0
2016-11-10 10:30:00,12.29,12.33,12.22,12.23,2052015.0,12.29,12.33,12.22,12.23,2052015.0
2016-11-10 10:35:00,12.23,12.24,12.12,12.13,2682045.0,12.23,12.24,12.12,12.13,2682045.0
2016-11-10 10:40:00,12.14,12.15,12.04,12.12,3654345.0,12.14,12.15,12.04,12.12,3654345.0
2016-11-10 10:45:00,12.12,12.2,12.11,12.16,1985955.0,12.12,12.2,12.11,12.16,1985955.0
2016-11-10 10:50:00,12.16,12.17,12.11,12.11,1500690.0,12.16,12.17,12.11,12.11,1500690.0
2016-11-10 10:55:00,12.11,12.13,12.08,12.08,1237830.0,12.11,12.13,12.08,12.08,1237830.0
2016-11-10 11:00:00,12.08,12.09,12.03,12.03,2391060.0,12.08,12.09,12.03,12.03,2391060.0
2016-11-10 11:05:00,12.03,12.1,12.03,12.1,1634535.0,12.03,12.1,12.03,12.1,1634535.0
2016-11-10 11:10:00,12.09,12.19,12.07,12.18,1386660.0,12.09,12.19,12.07,12.18,1386660.0
2016-11-10 11:15:00,12.19,12.21,12.1,12.11,1091670.0,12.19,12.21,12.1,12.11,1091670.0
2016-11-10 11:20:00,12.11,12.18,12.11,12.18,1162185.0,12.11,12.18,12.11,12.18,1162185.0
2016-11-10 11:25:00,12.18,12.2,12.14,12.16,686580.0,12.18,12.2,12.14,12.16,686580.0
2016-11-10 11:30:00,12.16,12.2,12.15,12.19,818865.0,12.16,12.2,12.15,12.19,818865.0
2016-11-10 11:35:00,12.17,12.19,12.15,12.15,528840.0,12.17,12.19,12.15,12.15,528840.0
2016-11-10 11:40:00,12.16,12.24,12.15,12.23,1005795.0,12.16,12.24,12.15,12.23,1005795.0
2016-11-10 11:45:00,12.23,12.26,12.2,12.21,1164870.0,12.23,12.26,12.2,12.21,1164870.0
2016-11-10 11:50:00,12.21,12.24,12.2,12.22,1504260.0,12.21,12.24,12.2,12.22,1504260.0
2016-11-10 11:55:00,12.22,12.22,12.18,12.21,2009580.0,12.22,12.22,12.18,12.21,2009580.0
2016-11-10 12:00:00,12.21,12.23,12.18,12.2,908145.0,12.21,12.23,12.18,12.2,908145.0
2016-11-10 12:05:00,12.21,12.23,12.18,12.18,425730.0,12.21,12.23,12.18,12.18,425730.0
2016-11-10 12:10:00,12.18,12.2,12.16,12.2,548070.0,12.18,12.2,12.16,12.2,548070.0
2016-11-10 12:15:00,12.19,12.21,12.17,12.19,360375.0,12.19,12.21,12.17,12.19,360375.0
2016-11-10 12:20:00,12.19,12.21,12.17,12.21,1031460.0,12.19,12.21,12.17,12.21,1031460.0
2016-11-10 12:25:00,12.21,12.23,12.19,12.21,419880.0,12.21,12.23,12.19,12.21,419880.0
2016-11-10 12:30:00,12.21,12.24,12.21,12.23,522615.0,12.21,12.24,12.21,12.23,522615.0
2016-11-10 12:35:00,12.23,12.25,12.22,12.22,2291910.0,12.23,12.25,12.22,12.22,2291910.0
2016-11-10 12:40:00,12.22,12.24,12.21,12.24,819180.0,12.22,12.24,12.21,12.24,819180.0
2016-11-10 12:45:00,12.24,12.29,12.24,12.27,806415.0,12.24,12.29,12.24,12.27,806415.0
2016-11-10 12:50:00,12.28,12.37,12.27,12.35,1150635.0,12.28,12.37,12.27,12.35,1150635.0
2016-11-10 12:55:00,12.36,12.37,12.34,12.36,486015.0,12.36,12.37,12.34,12.36,486015.0
2016-11-10 13:00:00,12.36,12.38,12.34,12.37,685230.0,12.36,12.38,12.34,12.37,685230.0
2016-11-10 13:05:00,12.37,12.42,12.36,12.41,798810.0,12.37,12.42,12.36,12.41,798810.0
2016-11-10 13:10:00,12.42,12.45,12.41,12.43,1252275.0,12.42,12.45,12.41,12.43,1252275.0
2016-11-10 13:15:00,12.43,12.47,12.43,12.45,988275.0,12.43,12.47,12.43,12.45,988275.0
2016-11-10 13:20:00,12.44,12.46,12.42,12.44,473115.0,12.44,12.46,12.42,12.44,473115.0
2016-11-10 13:25:00,12.44,12.45,12.41,12.44,518835.0,12.44,12.45,12.41,12.44,518835.0
2016-11-10 13:30:00,12.44,12.45,12.42,12.43,419640.0,12.44,12.45,12.42,12.43,419640.0
2016-11-10 13:35:00,12.43,12.46,12.43,12.45,452250.0,12.43,12.46,12.43,12.45,452250.0
2016-11-10 13:40:00,12.45,12.5,12.45,12.5,734565.0,12.45,12.5,12.45,12.5,734565.0
2016-11-10 13:45:00,12.5,12.55,12.48,12.53,1352190.0,12.5,12.55,12.48,12.53,1352190.0
2016-11-10 13:50:00,12.53,12.54,12.51,12.53,587310.0,12.53,12.54,12.51,12.53,587310.0
2016-11-10 13:55:00,12.53,12.53,12.51,12.52,418335.0,12.53,12.53,12.51,12.52,418335.0
2016-11-10 14:00:00,12.52,12.55,12.51,12.55,673410.0,12.52,12.55,12.51,12.55,673410.0
2016-11-10 14:05:00,12.55,12.56,12.54,12.55,603435.0,12.55,12.56,12.54,12.55,603435.0
2016-11-10 14:10:00,12.55,12.57,12.52,12.52,638130.0,12.55,12.57,12.52,12.52,638130.0
2016-11-10 14:15:00,12.53,12.53,12.49,12.49,560340.0,12.53,12.53,12.49,12.49,560340.0
2016-11-10 14:20:00,12.49,12.5,12.45,12.46,638910.0,12.49,12.5,12.45,12.46,638910.0
2016-11-10 14:25:00,12.46,12.53,12.45,12.51,318420.0,12.46,12.53,12.45,12.51,318420.0
2016-11-10 14:30:00,12.51,12.51,12.46,12.46,320550.0,12.51,12.51,12.46,12.46,320550.0
2016-11-10 14:35:00,12.47,12.48,12.45,12.47,307800.0,12.47,12.48,12.45,12.47,307800.0
2016-11-10 14:40:00,12.47,12.48,12.44,12.44,428730.0,12.47,12.48,12.44,12.44,428730.0
2016-11-10 14:45:00,12.45,12.46,12.43,12.44,478965.0,12.45,12.46,12.43,12.44,478965.0
2016-11-10 14:50:00,12.44,12.46,12.44,12.44,216390.0,12.44,12.46,12.44,12.44,216390.0
2016-11-10 14:55:00,12.44,12.49,12.44,12.47,295575.0,12.44,12.49,12.44,12.47,295575.0
2016-11-10 15:00:00,12.48,12.48,12.46,12.46,446310.0,12.48,12.48,12.46,12.46,446310.0
2016-11-10 15:05:00,12.47,12.48,12.45,12.47,264015.0,12.47,12.48,12.45,12.47,264015.0
2016-11-10 15:10:00,12.47,12.47,12.44,12.45,181260.0,12.47,12.47,12.44,12.45,181260.0
2016-11-10 15:15:00,12.45,12.48,12.44,12.47,567570.0,12.45,12.48,12.44,12.47,567570.0
2016-11-10 15:20:00,12.47,12.47,12.45,12.45,210000.0,12.47,12.47,12.45,12.45,210000.0
2016-11-10 15:25:00,12.45,12.46,12.43,12.45,308940.0,12.45,12.46,12.43,12.45,308940.0
2016-11-10 15:30:00,12.45,12.45,12.39,12.4,794895.0,12.45,12.45,12.39,12.4,794895.0
2016-11-10 15:35:00,12.4,12.41,12.34,12.36,1163160.0,12.4,12.41,12.34,12.36,1163160.0
2016-11-10 15:40:00,12.36,12.37,12.33,12.35,960915.0,12.36,12.37,12.33,12.35,960915.0
2016-11-10 15:45:00,12.35,12.37,12.34,12.36,908145.0,12.35,12.37,12.34,12.36,908145.0
2016-11-10 15:50:00,12.37,12.37,12.34,12.35,845880.0,12.37,12.37,12.34,12.35,845880.0
2016-11-10 15:55:00,12.36,12.37,12.34,12.36,1410855.0,12.36,12.37,12.34,12.36,1410855.0
2016-11-11 09:30:00,12.28,12.38,12.25,12.25,1912245.0,12.28,12.38,12.25,12.25,1912245.0
2016-11-11 09:35:00,12.26,12.32,12.23,12.29,1205880.0,12.26,12.32,12.23,12.29,1205880.0
2016-11-11 09:40:00,12.28,12.33,12.27,12.3,991170.0,12.28,12.33,12.27,12.3,991170.0
2016-11-11 09:45:00,12.3,12.32,12.28,12.28,721335.0,12.3,12.32,12.28,12.28,721335.0
2016-11-11 09:50:00,12.28,12.29,12.23,12.23,1392735.0,12.28,12.29,12.23,12.23,1392735.0
2016-11-11 09:55:00,12.23,12.25,12.2,12.22,1308885.0,12.23,12.25,12.2,12.22,1308885.0
2016-11-11 10:00:00,12.23,12.33,12.22,12.32,1927155.0,12.23,12.33,12.22,12.32,1927155.0
2016-11-11 10:05:00,12.32,12.44,12.32,12.42,1920315.0,12.32,12.44,12.32,12.42,1920315.0
2016-11-11 10:10:00,12.42,12.43,12.37,12.4,709215.0,12.42,12.43,12.37,12.4,709215.0
2016-11-11 10:15:00,12.39,12.41,12.34,12.35,552795.0,12.39,12.41,12.34,12.35,552795.0
2016-11-11 10:20:00,12.35,12.4,12.34,12.38,656250.0,12.35,12.4,12.34,12.38,656250.0
2016-11-11 10:25:00,12.38,12.39,12.31,12.34,810600.0,12.38,12.39,12.31,12.34,810600.0
2016-11-11 10:30:00,12.34,12.38,12.32,12.37,551445.0,12.34,12.38,12.32,12.37,551445.0
2016-11-11 10:35:00,12.37,12.38,12.33,12.37,441450.0,12.37,12.38,12.33,12.37,441450.0
2016-11-11 10:40:00,12.36,12.38,12.33,12.37,583515.0,12.36,12.38,12.33,12.37,583515.0
2016-11-11 10:45:00,12.37,12.37,12.29,12.3,662550.0,12.37,12.37,12.29,12.3,662550.0
2016-11-11 10:50:00,12.3,12.31,12.29,12.3,475890.0,12.3,12.31,12.29,12.3,475890.0
2016-11-11 10:55:00,12.3,12.3,12.26,12.28,919155.0,12.3,12.3,12.26,12.28,919155.0
2016-11-11 11:00:00,12.28,12.3,12.27,12.29,606780.0,12.28,12.3,12.27,12.29,606780.0
2016-11-11 11:05:00,12.28,12.3,12.27,12.28,433980.0,12.28,12.3,12.27,12.28,433980.0
2016-11-11 11:10:00,12.28,12.28,12.23,12.26,809490.0,12.28,12.28,12.23,12.26,809490.0
2016-11-11 11:15:00,12.26,12.29,12.24,12.28,614505.0,12.26,12.29,12.24,12.28,614505.0
2016-11-11 11:20:00,12.28,12.28,12.24,12.25,562725.0,12.28,12.28,12.24,12.25,562725.0
2016-11-11 11:25:00,12.25,12.26,12.23,12.24,623790.0,12.25,12.26,12.23,12.24,623790.0
2016-11-11 11:30:00,12.24,12.28,12.24,12.28,843690.0,12.24,12.28,12.24,12.28,843690.0
2016-11-11 11:35:00,12.28,12.32,12.28,12.32,1035105.0,12.28,12.32,12.28,12.32,1035105.0
2016-11-11 11:40:00,12.32,12.33,12.29,12.31,483585.0,12.32,12.33,12.29,12.31,483585.0
2016-11-11 11:45:00,12.31,12.32,12.26,12.27,388965.0,12.31,12.32,12.26,12.27,388965.0
2016-11-11 11:50:00,12.27,12.3,12.27,12.3,313815.0,12.27,12.3,12.27,12.3,313815.0
2016-11-11 11:55:00,12.3,12.32,12.29,12.31,391410.0,12.3,12.32,12.29,12.31,391410.0
2016-11-11 12:00:00,12.3,12.36,12.3,12.36,644850.0,12.3,12.36,12.3,12.36,644850.0
2016-11-11 12:05:00,12.36,12.39,12.33,12.39,678540.0,12.36,12.39,12.33,12.39,678540.0
2016-11-11 12:10:00,12.38,12.42,12.38,12.42,815100.0,12.38,12.42,12.38,12.42,815100.0
2016-11-11 12:15:00,12.41,12.43,12.41,12.41,579615.0,12.41,12.43,12.41,12.41,579615.0
2016-11-11 12:20:00,12.41,12.42,12.37,12.4,319035.0,12.41,12.42,12.37,12.4,319035.0
2016-11-11 12:25:00,12.4,12.4,12.38,12.39,280305.0,12.4,12.4,12.38,12.39,280305.0
2016-11-11 12:30:00,12.4,12.42,12.39,12.41,575505.0,12.4,12.42,12.39,12.41,575505.0
2016-11-11 12:35:00,12.42,12.46,12.41,12.46,941940.0,12.42,12.46,12.41,12.46,941940.0
2016-11-11 12:40:00,12.46,12.48,12.44,12.47,980865.0,12.46,12.48,12.44,12.47,980865.0
2016-11-11 12:45:00,12.47,12.48,12.44,12.45,334275.0,12.47,12.48,12.44,12.45,334275.0
2016-11-11 12:50:00,12.45,12.46,12.41,12.42,267900.0,12.45,12.46,12.41,12.42,267900.0
2016-11-11 12:55:00,12.42,12.43,12.41,12.43,202680.0,12.42,12.43,12.41,12.43,202680.0
2016-11-11 13:00:00,12.43,12.44,12.41,12.42,298860.0,12.43,12.44,12.41,12.42,298860.0
2016-11-11 13:05:00,12.42,12.44,12.42,12.44,219435.0,12.42,12.44,12.42,12.44,219435.0
2016-11-11 13:10:00,12.44,12.45,12.42,12.44,274920.0,12.44,12.45,12.42,12.44,274920.0
2016-11-11 13:15:00,12.45,12.45,12.43,12.44,186480.0,12.45,12.45,12.43,12.44,186480.0
2016-11-11 13:20:00,12.44,12.46,12.43,12.45,189675.0,12.44,12.46,12.43,12.45,189675.0
2016-11-11 13:25:00,12.45,12.46,12.45,12.45,200895.0,12.45,12.46,12.45,12.45,200895.0
2016-11-11 13:30:00,12.46,12.46,12.43,12.44,481125.0,12.46,12.46,12.43,12.44,481125.0
2016-11-11 13:35:00,12.44,12.44,12.41,12.42,613305.0,12.44,12.44,12.41,12.42,613305.0
2016-11-11 13:40:00,12.41,12.43,12.41,12.41,165450.0,12.41,12.43,12.41,12.41,165450.0
2016-11-11 13:45:00,12.41,12.43,12.4,12.43,238125.0,12.41,12.43,12.4,12.43,238125.0
2016-11-11 13:50:00,12.43,12.43,12.4,12.41,100305.0,12.43,12.43,12.4,12.41,100305.0
2016-11-11 13:55:00,12.41,12.42,12.4,12.41,176895.0,12.41,12.42,12.4,12.41,176895.0
2016-11-11 14:00:00,12.4,12.42,12.4,12.41,582705.0,12.4,12.42,12.4,12.41,582705.0
2016-11-11 14:05:00,12.41,12.44,12.4,12.42,121410.0,12.41,12.44,12.4,12.42,121410.0
2016-11-11 14:10:00,12.43,12.45,12.43,12.45,251265.0,12.43,12.45,12.43,12.45,251265.0
2016-11-11 14:15:00,12.44,12.47,12.44,12.46,292785.0,12.44,12.47,12.44,12.46,292785.0
2016-11-11 14:20:00,12.46,12.5,12.46,12.49,870840.0,12.46,12.5,12.46,12.49,870840.0
2016-11-11 14:25:00,12.49,12.57,12.48,12.55,1714005.0,12.49,12.57,12.48,12.55,1714005.0
2016-11-11 14:30:00,12.55,12.55,12.51,12.51,459735.0,12.55,12.55,12.51,12.51,459735.0
2016-11-11 14:35:00,12.51,12.51,12.48,12.5,325380.0,12.51,12.51,12.48,12.5,325380.0
2016-11-11 14:40:00,12.5,12.54,12.5,12.52,409005.0,12.5,12.54,12.5,12.52,409005.0
2016-11-11 14:45:00,12.52,12.55,12.52,12.52,371190.0,12.52,12.55,12.52,12.52,371190.0
2016-11-11 14:50:00,12.52,12.53,12.49,12.51,318135.0,12.52,12.53,12.49,12.51,318135.0
2016-11-11 14:55:00,12.51,12.53,12.5,12.5,285750.0,12.51,12.53,12.5,12.5,285750.0
2016-11-11 15:00:00,12.5,12.54,12.5,12.53,490005.0,12.5,12.54,12.5,12.53,490005.0
2016-11-11 15:05:00,12.53,12.54,12.53,12.54,344100.0,12.53,12.54,12.53,12.54,344100.0
2016-11-11 15:10:00,12.54,12.55,12.53,12.55,499890.0,12.54,12.55,12.53,12.55,499890.0
2016-11-11 15:15:00,12.55,12.55,12.53,12.54,317565.0,12.55,12.55,12.53,12.54,317565.0
2016-11-11 15:20:00,12.54,12.55,12.53,12.54,500670.0,12.54,12.55,12.53,12.54,500670.0
2016-11-11 15:25:00,12.54,12.54,12.53,12.54,598380.0,12.54,12.54,12.53,12.54,598380.0
2016-11-11 15:30:00,12.54,12.55,12.54,12.55,537300.0,12.54,12.55,12.54,12.55,537300.0
2016-11-11 15:35:00,12.55,12.55,12.53,12.54,940410.0,12.55,12.55,12.53,12.54,940410.0
2016-11-11 15:40:00,12.54,12.55,12.53,12.55,688725.0,12.54,12.55,12.53,12.55,688725.0
2016-11-11 15:45:00,12.55,12.59,12.54,12.58,1563675.0,12.55,12.59,12.54,12.58,1563675.0
2016-11-11 15:50:00,12.58,12.59,12.56,12.56,1523940.0,12.58,12.59,12.56,12.56,1523940.0
2016-11-11 15:55:00,12.56,12.58,12.55,12.57,2006130.0,12.56,12.58,12.55,12.57,2006130.0
2016-11-14 09:30:00,12.53,12.55,12.43,12.48,1846110.0,12.53,12.55,12.43,12.48,1846110.0
2016-11-14 09:35:00,12.49,12.49,12.31,12.32,1634595.0,12.49,12.49,12.31,12.32,1634595.0
2016-11-14 09:40:00,12.32,12.35,12.17,12.17,2801910.0,12.32,12.35,12.17,12.17,2801910.0
2016-11-14 09:45:00,12.17,12.22,12.14,12.17,2503290.0,12.17,12.22,12.14,12.17,2503290.0
2016-11-14 09:50:00,12.17,12.24,12.16,12.21,1368825.0,12.17,12.24,12.16,12.21,1368825.0
2016-11-14 09:55:00,12.2,12.23,12.14,12.14,1646760.0,12.2,12.23,12.14,12.14,1646760.0
2016-11-14 10:00:00,12.14,12.23,12.13,12.22,1923975.0,12.14,12.23,12.13,12.22,1923975.0
2016-11-14 10:05:00,12.21,12.27,12.21,12.26,1124490.0,12.21,12.27,12.21,12.26,1124490.0
2016-11-14 10:10:00,12.26,12.27,12.21,12.22,1132470.0,12.26,12.27,12.21,12.22,1132470.0
2016-11-14 10:15:00,12.22,12.22,12.18,12.21,1043145.0,12.22,12.22,12.18,12.21,1043145.0
2016-11-14 10:20:00,12.21,12.26,12.2,12.24,965505.0,12.21,12.26,12.2,12.24,965505.0
2016-11-14 10:25:00,12.24,12.26,12.2,12.21,1111020.0,12.24,12.26,12.2,12.21,1111020.0
2016-11-14 10:30:00,12.21,12.23,12.19,12.2,715140.0,12.21,12.23,12.19,12.2,715140.0
2016-11-14 10:35:00,12.2,12.22,12.17,12.21,748425.0,12.2,12.22,12.17,12.21,748425.0
2016-11-14 10:40:00,12.22,12.23,12.2,12.21,722070.0,12.22,12.23,12.2,12.21,722070.0
2016-11-14 10:45:00,12.21,12.21,12.18,12.18,838845.0,12.21,12.21,12.18,12.18,838845.0
2016-11-14 10:50:00,12.18,12.18,12.17,12.17,950430.0,12.18,12.18,12.17,12.17,950430.0
2016-11-14 10:55:00,12.17,12.17,12.12,12.13,1370025.0,12.17,12.17,12.12,12.13,1370025.0
2016-11-14 11:00:00,12.12,12.13,12.09,12.1,1104330.0,12.12,12.13,12.09,12.1,1104330.0
2016-11-14 11:05:00,12.1,12.11,12.07,12.1,1099800.0,12.1,12.11,12.07,12.1,1099800.0
2016-11-14 11:10:00,12.11,12.12,12.06,12.06,1651185.0,12.11,12.12,12.06,12.06,1651185.0
2016-11-14 11:15:00,12.06,12.15,12.06,12.14,1094940.0,12.06,12.15,12.06,12.14,1094940.0
2016-11-14 11:20:00,12.14,12.15,12.11,12.14,1660830.0,12.14,12.15,12.11,12.14,1660830.0
2016-11-14 11:25:00,12.15,12.15,12.07,12.09,1370580.0,12.15,12.15,12.07,12.09,1370580.0
2016-11-14 11:30:00,12.08,12.09,12.06,12.08,705540.0,12.08,12.09,12.06,12.08,705540.0
2016-11-14 11:35:00,12.08,12.12,12.08,12.11,554115.0,12.08,12.12,12.08,12.11,554115.0
2016-11-14 11:40:00,12.11,12.15,12.11,12.14,799740.0,12.11,12.15,12.11,12.14,799740.0
2016-11-14 11:45:00,12.14,12.18,12.12,12.16,631815.0,12.14,12.18,12.12,12.16,631815.0
2016-11-14 11:50:00,12.15,12.18,12.13,12.16,793515.0,12.15,12.18,12.13,12.16,793515.0
2016-11-14 11:55:00,12.16,12.16,12.08,12.08,855360.0,12.16,12.16,12.08,12.08,855360.0
2016-11-14 12:00:00,12.09,12.1,12.02,12.03,1876215.0,12.09,12.1,12.02,12.03,1876215.0
2016-11-14 12:05:00,12.03,12.05,12.02,12.02,924540.0,12.03,12.05,12.02,12.02,924540.0
2016-11-14 12:10:00,12.03,12.03,12.0,12.01,1657950.0,12.03,12.03,12.0,12.01,1657950.0
2016-11-14 12:15:00,12.02,12.21,12.0,12.01,1256985.0,12.02,12.21,12.0,12.01,1256985.0
2016-11-14 12:20:00,12.01,12.03,12.0,12.02,1022565.0,12.01,12.03,12.0,12.02,1022565.0
2016-11-14 12:25:00,12.02,12.03,12.01,12.02,847815.0,12.02,12.03,12.01,12.02,847815.0
2016-11-14 12:30:00,12.02,12.04,12.01,12.02,619635.0,12.02,12.04,12.01,12.02,619635.0
2016-11-14 12:35:00,12.02,12.02,11.93,11.98,3084465.0,12.02,12.02,11.93,11.98,3084465.0
2016-11-14 12:40:00,11.98,12.02,11.97,11.99,902355.0,11.98,12.02,11.97,11.99,902355.0
2016-11-14 12:45:00,11.98,11.98,11.94,11.94,1490535.0,11.98,11.98,11.94,11.94,1490535.0
2016-11-14 12:50:00,11.94,11.95,11.88,11.91,1896075.0,11.94,11.95,11.88,11.91,1896075.0
2016-11-14 12:55:00,11.91,11.99,11.91,11.98,875220.0,11.91,11.99,11.91,11.98,875220.0
2016-11-14 13:00:00,11.98,12.03,11.98,12.02,1075335.0,11.98,12.03,11.98,12.02,1075335.0
2016-11-14 13:05:00,12.02,12.13,12.02,12.13,1384935.0,12.02,12.13,12.02,12.13,1384935.0
2016-11-14 13:10:00,12.13,12.16,12.09,12.16,1548315.0,12.13,12.16,12.09,12.16,1548315.0
2016-11-14 13:15:00,12.16,12.16,12.14,12.15,908415.0,12.16,12.16,12.14,12.15,908415.0
2016-11-14 13:20:00,12.16,12.16,12.12,12.12,1016280.0,12.16,12.16,12.12,12.12,1016280.0
2016-11-14 13:25:00,12.12,12.19,12.1,12.18,1190895.0,12.12,12.19,12.1,12.18,1190895.0
2016-11-14 13:30:00,12.18,12.23,12.16,12.22,1987425.0,12.18,12.23,12.16,12.22,1987425.0
2016-11-14 13:35:00,12.22,12.26,12.22,12.24,1540530.0,12.22,12.26,12.22,12.24,1540530.0
2016-11-14 13:40:00,12.24,12.24,12.21,12.21,545010.0,12.24,12.24,12.21,12.21,545010.0
2016-11-14 13:45:00,12.21,12.21,12.17,12.19,661680.0,12.21,12.21,12.17,12.19,661680.0
2016-11-14 13:50:00,12.19,12.22,12.18,12.21,443685.0,12.19,12.22,12.18,12.21,443685.0
2016-11-14 13:55:00,12.21,12.22,12.17,12.2,437580.0,12.21,12.22,12.17,12.2,437580.0
2016-11-14 14:00:00,12.2,12.21,12.18,12.18,420600.0,12.2,12.21,12.18,12.18,420600.0
2016-11-14 14:05:00,12.18,12.2,12.17,12.18,375360.0,12.18,12.2,12.17,12.18,375360.0
2016-11-14 14:10:00,12.19,12.2,12.17,12.19,497580.0,12.19,12.2,12.17,12.19,497580.0
2016-11-14 14:15:00,12.19,12.22,12.18,12.21,777510.0,12.19,12.22,12.18,12.21,777510.0
2016-11-14 14:20:00,12.21,12.22,12.19,12.19,526755.0,12.21,12.22,12.19,12.19,526755.0
2016-11-14 14:25:00,12.18,12.23,12.18,12.22,499020.0,12.18,12.23,12.18,12.22,499020.0
2016-11-14 14:30:00,12.21,12.23,12.19,12.2,482325.0,12.21,12.23,12.19,12.2,482325.0
2016-11-14 14:35:00,12.2,12.2,12.15,12.17,628365.0,12.2,12.2,12.15,12.17,628365.0
2016-11-14 14:40:00,12.17,12.18,12.16,12.17,671055.0,12.17,12.18,12.16,12.17,671055.0
2016-11-14 14:45:00,12.17,12.19,12.16,12.16,699750.0,12.17,12.19,12.16,12.16,699750.0
2016-11-14 14:50:00,12.17,12.19,12.15,12.19,348045.0,12.17,12.19,12.15,12.19,348045.0
2016-11-14 14:55:00,12.19,12.21,12.17,12.18,626745.0,12.19,12.21,12.17,12.18,626745.0
2016-11-14 15:00:00,12.19,12.2,12.17,12.19,419805.0,12.19,12.2,12.17,12.19,419805.0
2016-11-14 15:05:00,12.18,12.19,12.17,12.17,382410.0,12.18,12.19,12.17,12.17,382410.0
2016-11-14 15:10:00,12.17,12.19,12.16,12.17,477915.0,12.17,12.19,12.16,12.17,477915.0
2016-11-14 15:15:00,12.16,12.17,12.11,12.12,1322820.0,12.16,12.17,12.11,12.12,1322820.0
2016-11-14 15:20:00,12.12,12.12,12.1,12.11,420045.0,12.12,12.12,12.1,12.11,420045.0
2016-11-14 15:25:00,12.1,12.11,12.1,12.11,664800.0,12.1,12.11,12.1,12.11,664800.0
2016-11-14 15:30:00,12.12,12.15,12.11,12.13,697710.0,12.12,12.15,12.11,12.13,697710.0
2016-11-14 15:35:00,12.13,12.14,12.11,12.13,512925.0,12.13,12.14,12.11,12.13,512925.0
2016-11-14 15:40:00,12.12,12.13,12.1,12.1,701520.0,12.12,12.13,12.1,12.1,701520.0
2016-11-14 15:45:00,12.1,12.1,12.08,12.08,897585.0,12.1,12.1,12.08,12.08,897585.0
2016-11-14 15:50:00,12.09,12.12,12.09,12.09,1735215.0,12.09,12.12,12.09,12.09,1735215.0
2016-11-14 15:55:00,12.09,12.1,12.08,12.09,2663565.0,12.09,12.1,12.08,12.09,2663565.0
2016-11-15 09:30:00,12.19,12.3,12.17,12.25,2696580.0,12.19,12.3,12.17,12.25,2696580.0
2016-11-15 09:35:00,12.24,12.35,12.23,12.35,2833260.0,12.24,12.35,12.23,12.35,2833260.0
2016-11-15 09:40:00,12.35,12.43,12.29,12.3,2718960.0,12.35,12.43,12.29,12.3,2718960.0
2016-11-15 09:45:00,12.32,12.32,12.22,12.23,2033235.0,12.32,12.32,12.22,12.23,2033235.0
2016-11-15 09:50:00,12.23,12.39,12.22,12.39,1939950.0,12.23,12.39,12.22,12.39,1939950.0
2016-11-15 09:55:00,12.38,12.39,12.32,12.34,2190105.0,12.38,12.39,12.32,12.34,2190105.0
2016-11-15 10:00:00,12.34,12.4,12.33,12.34,1950915.0,12.34,12.4,12.33,12.34,1950915.0
2016-11-15 10:05:00,12.34,12.34,12.31,12.34,935250.0,12.34,12.34,12.31,12.34,935250.0
2016-11-15 10:10:00,12.34,12.36,12.33,12.34,1050420.0,12.34,12.36,12.33,12.34,1050420.0
2016-11-15 10:15:00,12.33,12.35,12.31,12.33,1955145.0,12.33,12.35,12.31,12.33,1955145.0
2016-11-15 10:20:00,12.33,12.34,12.29,12.32,1395270.0,12.33,12.34,12.29,12.32,1395270.0
2016-11-15 10:25:00,12.33,12.34,12.31,12.33,490830.0,12.33,12.34,12.31,12.33,490830.0
2016-11-15 10:30:00,12.33,12.33,12.29,12.31,788850.0,12.33,12.33,12.29,12.31,788850.0
2016-11-15 10:35:00,12.3,12.32,12.25,12.25,1180830.0,12.3,12.32,12.25,12.25,1180830.0
2016-11-15 10:40:00,12.25,12.27,12.23,12.27,513135.0,12.25,12.27,12.23,12.27,513135.0
2016-11-15 10:45:00,12.27,12.29,12.26,12.27,474180.0,12.27,12.29,12.26,12.27,474180.0
2016-11-15 10:50:00,12.27,12.28,12.26,12.27,488250.0,12.27,12.28,12.26,12.27,488250.0
2016-11-15 10:55:00,12.27,12.28,12.24,12.25,384225.0,12.27,12.28,12.24,12.25,384225.0
2016-11-15 11:00:00,12.24,12.25,12.22,12.24,788970.0,12.24,12.25,12.22,12.24,788970.0
2016-11-15 11:05:00,12.23,12.25,12.23,12.23,271260.0,12.23,12.25,12.23,12.23,271260.0
2016-11-15 11:10:00,12.23,12.23,12.19,12.19,681690.0,12.23,12.23,12.19,12.19,681690.0
2016-11-15 11:15:00,12.2,12.23,12.19,12.19,569460.0,12.2,12.23,12.19,12.19,569460.0
2016-11-15 11:20:00,12.2,12.23,12.18,12.21,334335.0,12.2,12.23,12.18,12.21,334335.0
2016-11-15 11:25:00,12.22,12.22,12.2,12.21,505290.0,12.22,12.22,12.2,12.21,505290.0
2016-11-15 11:30:00,12.21,12.22,12.19,12.22,318030.0,12.21,12.22,12.19,12.22,318030.0
2016-11-15 11:35:00,12.22,12.27,12.21,12.26,599265.0,12.22,12.27,12.21,12.26,599265.0
2016-11-15 11:40:00,12.25,12.26,12.24,12.25,352695.0,12.25,12.26,12.24,12.25,352695.0
2016-11-15 11:45:00,12.25,12.26,12.24,12.25,317130.0,12.25,12.26,12.24,12.25,317130.0
2016-11-15 11:50:00,12.25,12.29,12.25,12.29,523710.0,12.25,12.29,12.25,12.29,523710.0
2016-11-15 11:55:00,12.28,12.28,12.26,12.26,327435.0,12.28,12.28,12.26,12.26,327435.0
2016-11-15 12:00:00,12.26,12.27,12.23,12.23,881790.0,12.26,12.27,12.23,12.23,881790.0
2016-11-15 12:05:00,12.23,12.24,12.21,12.23,468240.0,12.23,12.24,12.21,12.23,468240.0
2016-11-15 12:10:00,12.22,12.24,12.22,12.23,144420.0,12.22,12.24,12.22,12.23,144420.0
2016-11-15 12:15:00,12.23,12.25,12.22,12.24,291510.0,12.23,12.25,12.22,12.24,291510.0
2016-11-15 12:20:00,12.25,12.25,12.22,12.23,230250.0,12.25,12.25,12.22,12.23,230250.0
2016-11-15 12:25:00,12.23,12.24,12.21,12.22,141930.0,12.23,12.24,12.21,12.22,141930.0
2016-11-15 12:30:00,12.22,12.22,12.21,12.21,180165.0,12.22,12.22,12.21,12.21,180165.0
2016-11-15 12:35:00,12.22,12.23,12.21,12.22,216480.0,12.22,12.23,12.21,12.22,216480.0
2016-11-15 12:40:00,12.22,12.23,12.19,12.19,403875.0,12.22,12.23,12.19,12.19,403875.0
2016-11-15 12:45:00,12.19,12.22,12.19,12.2,291330.0,12.19,12.22,12.19,12.2,291330.0
2016-11-15 12:50:00,12.19,12.2,12.17,12.18,325305.0,12.19,12.2,12.17,12.18,325305.0
2016-11-15 12:55:00,12.18,12.19,12.15,12.17,642735.0,12.18,12.19,12.15,12.17,642735.0
2016-11-15 13:00:00,12.17,12.17,12.15,12.15,355995.0,12.17,12.17,12.15,12.15,355995.0
2016-11-15 13:05:00,12.15,12.17,12.14,12.16,631275.0,12.15,12.17,12.14,12.16,631275.0
2016-11-15 13:10:00,12.17,12.21,12.16,12.21,194145.0,12.17,12.21,12.16,12.21,194145.0
2016-11-15 13:15:00,12.21,12.22,12.2,12.21,343110.0,12.21,12.22,12.2,12.21,343110.0
2016-11-15 13:20:00,12.21,12.23,12.21,12.23,196875.0,12.21,12.23,12.21,12.23,196875.0
2016-11-15 13:25:00,12.23,12.25,12.23,12.23,366285.0,12.23,12.25,12.23,12.23,366285.0
2016-11-15 13:30:00,12.24,12.25,12.22,12.25,316020.0,12.24,12.25,12.22,12.25,316020.0
2016-11-15 13:35:00,12.25,12.26,12.24,12.25,343665.0,12.25,12.26,12.24,12.25,343665.0
2016-11-15 13:40:00,12.25,12.26,12.23,12.24,296250.0,12.25,12.26,12.23,12.24,296250.0
2016-11-15 13:45:00,12.24,12.25,12.24,12.24,210495.0,12.24,12.25,12.24,12.24,210495.0
2016-11-15 13:50:00,12.25,12.25,12.24,12.25,189840.0,12.25,12.25,12.24,12.25,189840.0
2016-11-15 13:55:00,12.25,12.25,12.2,12.21,629610.0,12.25,12.25,12.2,12.21,629610.0
2016-11-15 14:00:00,12.21,12.24,12.21,12.23,559275.0,12.21,12.24,12.21,12.23,559275.0
2016-11-15 14:05:00,12.24,12.25,12.22,12.23,363540.0,12.24,12.25,12.22,12.23,363540.0
2016-11-15 14:10:00,12.23,12.25,12.22,12.24,299100.0,12.23,12.25,12.22,12.24,299100.0
2016-11-15 14:15:00,12.24,12.25,12.24,12.25,242430.0,12.24,12.25,12.24,12.25,242430.0
2016-11-15 14:20:00,12.25,12.26,12.23,12.24,228525.0,12.25,12.26,12.23,12.24,228525.0
2016-11-15 14:25:00,12.24,12.24,12.23,12.24,147195.0,12.24,12.24,12.23,12.24,147195.0
2016-11-15 14:30:00,12.24,12.25,12.23,12.25,227430.0,12.24,12.25,12.23,12.25,227430.0
2016-11-15 14:35:00,12.24,12.26,12.24,12.26,419055.0,12.24,12.26,12.24,12.26,419055.0
2016-11-15 14:40:00,12.26,12.27,12.24,12.25,988410.0,12.26,12.27,12.24,12.25,988410.0
2016-11-15 14:45:00,12.25,12.27,12.24,12.25,336435.0,12.25,12.27,12.24,12.25,336435.0
2016-11-15 14:50:00,12.25,12.26,12.24,12.26,254310.0,12.25,12.26,12.24,12.26,254310.0
2016-11-15 14:55:00,12.26,12.27,12.25,12.25,203775.0,12.26,12.27,12.25,12.25,203775.0
2016-11-15 15:00:00,12.25,12.26,12.24,12.26,270690.0,12.25,12.26,12.24,12.26,270690.0
2016-11-15 15:05:00,12.26,12.26,12.24,12.26,230100.0,12.26,12.26,12.24,12.26,230100.0
2016-11-15 15:10:00,12.26,12.26,12.24,12.25,495015.0,12.26,12.26,12.24,12.25,495015.0
2016-11-15 15:15:00,12.25,12.26,12.24,12.25,323655.0,12.25,12.26,12.24,12.25,323655.0
2016-11-15 15:20:00,12.25,12.26,12.24,12.25,410145.0,12.25,12.26,12.24,12.25,410145.0
2016-11-15 15:25:00,12.25,12.26,12.24,12.24,255780.0,12.25,12.26,12.24,12.24,255780.0
2016-11-15 15:30:00,12.24,12.25,12.23,12.23,372720.0,12.24,12.25,12.23,12.23,372720.0
2016-11-15 15:35:00,12.24,12.25,12.23,12.24,258330.0,12.24,12.25,12.23,12.24,258330.0
2016-11-15 15:40:00,12.25,12.26,12.25,12.26,496665.0,12.25,12.26,12.25,12.26,496665.0
2016-11-15 15:45:00,12.26,12.27,12.25,12.26,535905.0,12.26,12.27,12.25,12.26,535905.0
2016-11-15 15:50:00,12.26,12.27,12.25,12.26,688560.0,12.26,12.27,12.25,12.26,688560.0
2016-11-15 15:55:00,12.26,12.26,12.24,12.25,1034010.0,12.26,12.26,12.24,12.25,1034010.0
2016-11-16 09:30:00,12.18,12.26,12.17,12.17,1867995.0,12.18,12.26,12.17,12.17,1867995.0
2016-11-16 09:35:00,12.18,12.23,12.17,12.2,921270.0,12.18,12.23,12.17,12.2,921270.0
2016-11-16 09:40:00,12.22,12.3,12.2,12.28,1092015.0,12.22,12.3,12.2,12.28,1092015.0
2016-11-16 09:45:00,12.28,12.29,12.26,12.29,1318725.0,12.28,12.29,12.26,12.29,1318725.0
2016-11-16 09:50:00,12.27,12.29,12.23,12.24,667305.0,12.27,12.29,12.23,12.24,667305.0
2016-11-16 09:55:00,12.25,12.27,12.22,12.23,967275.0,12.25,12.27,12.22,12.23,967275.0
2016-11-16 10:00:00,12.23,12.25,12.22,12.23,998820.0,12.23,12.25,12.22,12.23,998820.0
2016-11-16 10:05:00,12.23,12.23,12.17,12.19,911100.0,12.23,12.23,12.17,12.19,911100.0
2016-11-16 10:10:00,12.18,12.2,12.09,12.09,1652250.0,12.18,12.2,12.09,12.09,1652250.0
2016-11-16 10:15:00,12.08,12.14,12.08,12.14,1126530.0,12.08,12.14,12.08,12.14,1126530.0
2016-11-16 10:20:00,12.14,12.18,12.12,12.13,914880.0,12.14,12.18,12.12,12.13,914880.0
2016-11-16 10:25:00,12.14,12.15,12.09,12.13,908295.0,12.14,12.15,12.09,12.13,908295.0
2016-11-16 10:30:00,12.13,12.16,12.12,12.16,941460.0,12.13,12.16,12.12,12.16,941460.0
2016-11-16 10:35:00,12.15,12.21,12.15,12.2,938745.0,12.15,12.21,12.15,12.2,938745.0
2016-11-16 10:40:00,12.21,12.23,12.2,12.21,756540.0,12.21,12.23,12.2,12.21,756540.0
2016-11-16 10:45:00,12.22,12.24,12.21,12.24,656370.0,12.22,12.24,12.21,12.24,656370.0
2016-11-16 10:50:00,12.23,12.24,12.2,12.21,412815.0,12.23,12.24,12.2,12.21,412815.0
2016-11-16 10:55:00,12.22,12.22,12.19,12.22,350175.0,12.22,12.22,12.19,12.22,350175.0
2016-11-16 11:00:00,12.23,12.23,12.19,12.22,229920.0,12.23,12.23,12.19,12.22,229920.0
2016-11-16 11:05:00,12.22,12.23,12.21,12.21,331245.0,12.22,12.23,12.21,12.21,331245.0
2016-11-16 11:10:00,12.22,12.24,12.21,12.23,622635.0,12.22,12.24,12.21,12.23,622635.0
2016-11-16 11:15:00,12.23,12.27,12.23,12.25,1063230.0,12.23,12.27,12.23,12.25,1063230.0
2016-11-16 11:20:00,12.25,12.25,12.22,12.25,311880.0,12.25,12.25,12.22,12.25,311880.0
2016-11-16 11:25:00,12.24,12.28,12.23,12.28,721335.0,12.24,12.28,12.23,12.28,721335.0
2016-11-16 11:30:00,12.27,12.29,12.27,12.29,478695.0,12.27,12.29,12.27,12.29,478695.0
2016-11-16 11:35:00,12.29,12.32,12.27,12.27,780210.0,12.29,12.32,12.27,12.27,780210.0
2016-11-16 11:40:00,12.28,12.3,12.26,12.26,344400.0,12.28,12.3,12.26,12.26,344400.0
2016-11-16 11:45:00,12.26,12.3,12.25,12.28,430275.0,12.26,12.3,12.25,12.28,430275.0
2016-11-16 11:50:00,12.28,12.29,12.28,12.28,199410.0,12.28,12.29,12.28,12.28,199410.0
2016-11-16 11:55:00,12.29,12.29,12.27,12.27,256095.0,12.29,12.29,12.27,12.27,256095.0
2016-11-16 12:00:00,12.27,12.28,12.23,12.24,454710.0,12.27,12.28,12.23,12.24,454710.0
2016-11-16 12:05:00,12.24,12.26,12.22,12.23,322785.0,12.24,12.26,12.22,12.23,322785.0
2016-11-16 12:10:00,12.24,12.24,12.21,12.21,465060.0,12.24,12.24,12.21,12.21,465060.0
2016-11-16 12:15:00,12.21,12.21,12.19,12.19,293415.0,12.21,12.21,12.19,12.19,293415.0
2016-11-16 12:20:00,12.19,12.21,12.17,12.19,284370.0,12.19,12.21,12.17,12.19,284370.0
2016-11-16 12:25:00,12.19,12.22,12.19,12.2,483615.0,12.19,12.22,12.19,12.2,483615.0
2016-11-16 12:30:00,12.21,12.23,12.2,12.22,199545.0,12.21,12.23,12.2,12.22,199545.0
2016-11-16 12:35:00,12.22,12.23,12.21,12.23,153885.0,12.22,12.23,12.21,12.23,153885.0
2016-11-16 12:40:00,12.22,12.23,12.21,12.22,148425.0,12.22,12.23,12.21,12.22,148425.0
2016-11-16 12:45:00,12.22,12.22,12.19,12.19,360615.0,12.22,12.22,12.19,12.19,360615.0
2016-11-16 12:50:00,12.2,12.2,12.18,12.19,382215.0,12.2,12.2,12.18,12.19,382215.0
2016-11-16 12:55:00,12.2,12.2,12.19,12.19,269880.0,12.2,12.2,12.19,12.19,269880.0
2016-11-16 13:00:00,12.2,12.21,12.19,12.2,234210.0,12.2,12.21,12.19,12.2,234210.0
2016-11-16 13:05:00,12.2,12.21,12.19,12.19,245085.0,12.2,12.21,12.19,12.19,245085.0
2016-11-16 13:10:00,12.19,12.2,12.18,12.18,359700.0,12.19,12.2,12.18,12.18,359700.0
2016-11-16 13:15:00,12.18,12.19,12.16,12.17,506220.0,12.18,12.19,12.16,12.17,506220.0
2016-11-16 13:20:00,12.17,12.17,12.14,12.16,572745.0,12.17,12.17,12.14,12.16,572745.0
2016-11-16 13:25:00,12.15,12.2,12.15,12.19,449295.0,12.15,12.2,12.15,12.19,449295.0
2016-11-16 13:30:00,12.19,12.19,12.17,12.18,307020.0,12.19,12.19,12.17,12.18,307020.0
2016-11-16 13:35:00,12.18,12.2,12.17,12.19,184200.0,12.18,12.2,12.17,12.19,184200.0
2016-11-16 13:40:00,12.2,12.21,12.19,12.21,229050.0,12.2,12.21,12.19,12.21,229050.0
2016-11-16 13:45:00,12.21,12.23,12.2,12.21,200040.0,12.21,12.23,12.2,12.21,200040.0
2016-11-16 13:50:00,12.22,12.23,12.21,12.21,141150.0,12.22,12.23,12.21,12.21,141150.0
2016-11-16 13:55:00,12.21,12.23,12.21,12.21,194235.0,12.21,12.23,12.21,12.21,194235.0
2016-11-16 14:00:00,12.21,12.22,12.21,12.21,172965.0,12.21,12.22,12.21,12.21,172965.0
2016-11-16 14:05:00,12.21,12.22,12.19,12.19,280785.0,12.21,12.22,12.19,12.19,280785.0
2016-11-16 14:10:00,12.2,12.2,12.18,12.18,275685.0,12.2,12.2,12.18,12.18,275685.0
2016-11-16 14:15:00,12.18,12.2,12.18,12.2,198000.0,12.18,12.2,12.18,12.2,198000.0
2016-11-16 14:20:00,12.2,12.21,12.19,12.2,347505.0,12.2,12.21,12.19,12.2,347505.0
2016-11-16 14:25:00,12.19,12.21,12.19,12.2,294750.0,12.19,12.21,12.19,12.2,294750.0
2016-11-16 14:30:00,12.2,12.23,12.19,12.23,211335.0,12.2,12.23,12.19,12.23,211335.0
2016-11-16 14:35:00,12.23,12.25,12.22,12.24,776850.0,12.23,12.25,12.22,12.24,776850.0
2016-11-16 14:40:00,12.25,12.26,12.24,12.25,344475.0,12.25,12.26,12.24,12.25,344475.0
2016-11-16 14:45:00,12.25,12.26,12.24,12.25,250980.0,12.25,12.26,12.24,12.25,250980.0
2016-11-16 14:50:00,12.25,12.26,12.23,12.24,192015.0,12.25,12.26,12.23,12.24,192015.0
2016-11-16 14:55:00,12.24,12.26,12.24,12.25,263685.0,12.24,12.26,12.24,12.25,263685.0
2016-11-16 15:00:00,12.26,12.27,12.25,12.27,373740.0,12.26,12.27,12.25,12.27,373740.0
2016-11-16 15:05:00,12.27,12.27,12.26,12.27,350985.0,12.27,12.27,12.26,12.27,350985.0
2016-11-16 15:10:00,12.27,12.28,12.26,12.26,550305.0,12.27,12.28,12.26,12.26,550305.0
2016-11-16 15:15:00,12.26,12.27,12.26,12.27,407145.0,12.26,12.27,12.26,12.27,407145.0
2016-11-16 15:20:00,12.26,12.27,12.25,12.26,353550.0,12.26,12.27,12.25,12.26,353550.0
2016-11-16 15:25:00,12.26,12.26,12.23,12.24,375720.0,12.26,12.26,12.23,12.24,375720.0
2016-11-16 15:30:00,12.24,12.25,12.23,12.24,253080.0,12.24,12.25,12.23,12.24,253080.0
2016-11-16 15:35:00,12.25,12.25,12.23,12.24,351525.0,12.25,12.25,12.23,12.24,351525.0
2016-11-16 15:40:00,12.24,12.24,12.22,12.23,611745.0,12.24,12.24,12.22,12.23,611745.0
2016-11-16 15:45:00,12.23,12.25,12.23,12.24,475200.0,12.23,12.25,12.23,12.24,475200.0
2016-11-16 15:50:00,12.24,12.26,12.24,12.25,895905.0,12.24,12.26,12.24,12.25,895905.0
2016-11-16 15:55:00,12.25,12.27,12.24,12.26,1276185.0,12.25,12.27,12.24,12.26,1276185.0
2016-11-17 09:30:00,12.23,12.27,12.14,12.25,1860330.0,12.23,12.27,12.14,12.25,1860330.0
2016-11-17 09:35:00,12.26,12.3,12.18,12.23,1010310.0,12.26,12.3,12.18,12.23,1010310.0
2016-11-17 09:40:00,12.24,12.29,12.24,12.26,431520.0,12.24,12.29,12.24,12.26,431520.0
2016-11-17 09:45:00,12.27,12.27,12.22,12.23,512520.0,12.27,12.27,12.22,12.23,512520.0
2016-11-17 09:50:00,12.22,12.25,12.21,12.22,432045.0,12.22,12.25,12.21,12.22,432045.0
2016-11-17 09:55:00,12.22,12.27,12.22,12.24,365025.0,12.22,12.27,12.22,12.24,365025.0
2016-11-17 10:00:00,12.25,12.26,12.21,12.24,545475.0,12.25,12.26,12.21,12.24,545475.0
2016-11-17 10:05:00,12.23,12.24,12.18,12.2,802950.0,12.23,12.24,12.18,12.2,802950.0
2016-11-17 10:10:00,12.22,12.25,12.2,12.22,522180.0,12.22,12.25,12.2,12.22,522180.0
2016-11-17 10:15:00,12.21,12.23,12.2,12.21,408405.0,12.21,12.23,12.2,12.21,408405.0
2016-11-17 10:20:00,12.21,12.22,12.19,12.21,1828980.0,12.21,12.22,12.19,12.21,1828980.0
2016-11-17 10:25:00,12.21,12.23,12.19,12.2,484755.0,12.21,12.23,12.19,12.2,484755.0
2016-11-17 10:30:00,12.2,12.22,12.19,12.2,449280.0,12.2,12.22,12.19,12.2,449280.0
2016-11-17 10:35:00,12.2,12.26,12.2,12.25,698025.0,12.2,12.26,12.2,12.25,698025.0
2016-11-17 10:40:00,12.25,12.3,12.24,12.3,1251630.0,12.25,12.3,12.24,12.3,1251630.0
2016-11-17 10:45:00,12.3,12.39,12.3,12.38,1955610.0,12.3,12.39,12.3,12.38,1955610.0
2016-11-17 10:50:00,12.39,12.52,12.39,12.5,3270720.0,12.39,12.52,12.39,12.5,3270720.0
2016-11-17 10:55:00,12.49,12.5,12.42,12.47,2209275.0,12.49,12.5,12.42,12.47,2209275.0
2016-11-17 11:00:00,12.46,12.47,12.41,12.41,921525.0,12.46,12.47,12.41,12.41,921525.0
2016-11-17 11:05:00,12.42,12.46,12.41,12.44,802050.0,12.42,12.46,12.41,12.44,802050.0
2016-11-17 11:10:00,12.43,12.46,12.43,12.45,463710.0,12.43,12.46,12.43,12.45,463710.0
2016-11-17 11:15:00,12.45,12.47,12.45,12.46,861915.0,12.45,12.47,12.45,12.46,861915.0
2016-11-17 11:20:00,12.46,12.48,12.43,12.46,672450.0,12.46,12.48,12.43,12.46,672450.0
2016-11-17 11:25:00,12.45,12.5,12.45,12.49,536460.0,12.45,12.5,12.45,12.49,536460.0
2016-11-17 11:30:00,12.49,12.5,12.48,12.49,753075.0,12.49,12.5,12.48,12.49,753075.0
2016-11-17 11:35:00,12.49,12.58,12.48,12.58,2588280.0,12.49,12.58,12.48,12.58,2588280.0
2016-11-17 11:40:00,12.57,12.61,12.57,12.58,1280655.0,12.57,12.61,12.57,12.58,1280655.0
2016-11-17 11:45:00,12.58,12.63,12.58,12.62,1581255.0,12.58,12.63,12.58,12.62,1581255.0
2016-11-17 11:50:00,12.62,12.63,12.57,12.57,966045.0,12.62,12.63,12.57,12.57,966045.0
2016-11-17 11:55:00,12.58,12.6,12.57,12.59,540345.0,12.58,12.6,12.57,12.59,540345.0
2016-11-17 12:00:00,12.6,12.6,12.56,12.57,620025.0,12.6,12.6,12.56,12.57,620025.0
2016-11-17 12:05:00,12.58,12.58,12.56,12.57,396975.0,12.58,12.58,12.56,12.57,396975.0
2016-11-17 12:10:00,12.57,12.57,12.54,12.56,357900.0,12.57,12.57,12.54,12.56,357900.0
2016-11-17 12:15:00,12.55,12.59,12.55,12.56,386565.0,12.55,12.59,12.55,12.56,386565.0
2016-11-17 12:20:00,12.56,12.58,12.55,12.56,163680.0,12.56,12.58,12.55,12.56,163680.0
2016-11-17 12:25:00,12.55,12.56,12.53,12.55,326445.0,12.55,12.56,12.53,12.55,326445.0
2016-11-17 12:30:00,12.55,12.56,12.54,12.56,245160.0,12.55,12.56,12.54,12.56,245160.0
2016-11-17 12:35:00,12.56,12.56,12.53,12.54,642015.0,12.56,12.56,12.53,12.54,642015.0
2016-11-17 12:40:00,12.54,12.54,12.51,12.52,357180.0,12.54,12.54,12.51,12.52,357180.0
2016-11-17 12:45:00,12.53,12.53,12.5,12.52,275775.0,12.53,12.53,12.5,12.52,275775.0
2016-11-17 12:50:00,12.52,12.53,12.52,12.53,148140.0,12.52,12.53,12.52,12.53,148140.0
2016-11-17 12:55:00,12.53,12.55,12.53,12.54,416235.0,12.53,12.55,12.53,12.54,416235.0
2016-11-17 13:00:00,12.54,12.55,12.52,12.53,356250.0,12.54,12.55,12.52,12.53,356250.0
2016-11-17 13:05:00,12.53,12.53,12.51,12.51,244440.0,12.53,12.53,12.51,12.51,244440.0
2016-11-17 13:10:00,12.51,12.53,12.5,12.53,209955.0,12.51,12.53,12.5,12.53,209955.0
2016-11-17 13:15:00,12.53,12.55,12.53,12.54,354945.0,12.53,12.55,12.53,12.54,354945.0
2016-11-17 13:20:00,12.54,12.54,12.5,12.52,366195.0,12.54,12.54,12.5,12.52,366195.0
2016-11-17 13:25:00,12.52,12.54,12.52,12.53,180420.0,12.52,12.54,12.52,12.53,180420.0
2016-11-17 13:30:00,12.54,12.56,12.54,12.54,801285.0,12.54,12.56,12.54,12.54,801285.0
2016-11-17 13:35:00,12.54,12.55,12.53,12.54,390945.0,12.54,12.55,12.53,12.54,390945.0
2016-11-17 13:40:00,12.54,12.55,12.53,12.54,262380.0,12.54,12.55,12.53,12.54,262380.0
2016-11-17 13:45:00,12.54,12.54,12.52,12.53,313275.0,12.54,12.54,12.52,12.53,313275.0
2016-11-17 13:50:00,12.53,12.55,12.52,12.54,1237965.0,12.53,12.55,12.52,12.54,1237965.0
2016-11-17 13:55:00,12.54,12.55,12.51,12.52,244680.0,12.54,12.55,12.51,12.52,244680.0
2016-11-17 14:00:00,12.52,12.55,12.52,12.53,166260.0,12.52,12.55,12.52,12.53,166260.0
2016-11-17 14:05:00,12.52,12.53,12.5,12.5,227715.0,12.52,12.53,12.5,12.5,227715.0
2016-11-17 14:10:00,12.51,12.52,12.5,12.51,182730.0,12.51,12.52,12.5,12.51,182730.0
2016-11-17 14:15:00,12.51,12.54,12.5,12.53,318000.0,12.51,12.54,12.5,12.53,318000.0
2016-11-17 14:20:00,12.54,12.54,12.52,12.54,394170.0,12.54,12.54,12.52,12.54,394170.0
2016-11-17 14:25:00,12.54,12.55,12.53,12.54,433560.0,12.54,12.55,12.53,12.54,433560.0
2016-11-17 14:30:00,12.54,12.55,12.53,12.55,499635.0,12.54,12.55,12.53,12.55,499635.0
2016-11-17 14:35:00,12.54,12.54,12.53,12.54,333525.0,12.54,12.54,12.53,12.54,333525.0
2016-11-17 14:40:00,12.54,12.55,12.53,12.53,449475.0,12.54,12.55,12.53,12.53,449475.0
2016-11-17 14:45:00,12.53,12.54,12.53,12.54,456195.0,12.53,12.54,12.53,12.54,456195.0
2016-11-17 14:50:00,12.54,12.55,12.53,12.55,294030.0,12.54,12.55,12.53,12.55,294030.0
2016-11-17 14:55:00,12.55,12.57,12.54,12.55,201975.0,12.55,12.57,12.54,12.55,201975.0
2016-11-17 15:00:00,12.55,12.58,12.55,12.56,520950.0,12.55,12.58,12.55,12.56,520950.0
2016-11-17 15:05:00,12.56,12.57,12.56,12.57,218640.0,12.56,12.57,12.56,12.57,218640.0
2016-11-17 15:10:00,12.57,12.58,12.56,12.57,403980.0,12.57,12.58,12.56,12.57,403980.0
2016-11-17 15:15:00,12.57,12.57,12.54,12.55,364725.0,12.57,12.57,12.54,12.55,364725.0
2016-11-17 15:20:00,12.55,12.55,12.54,12.55,217290.0,12.55,12.55,12.54,12.55,217290.0
2016-11-17 15:25:00,12.55,12.57,12.55,12.55,666810.0,12.55,12.57,12.55,12.55,666810.0
2016-11-17 15:30:00,12.56,12.56,12.52,12.55,551565.0,12.56,12.56,12.52,12.55,551565.0
2016-11-17 15:35:00,12.55,12.56,12.53,12.54,512385.0,12.55,12.56,12.53,12.54,512385.0
2016-11-17 15:40:00,12.54,12.59,12.54,12.59,977565.0,12.54,12.59,12.54,12.59,977565.0
2016-11-17 15:45:00,12.59,12.61,12.58,12.6,999660.0,12.59,12.61,12.58,12.6,999660.0
2016-11-17 15:50:00,12.6,12.6,12.58,12.59,1325925.0,12.6,12.6,12.58,12.59,1325925.0
2016-11-17 15:55:00,12.59,12.59,12.57,12.58,1884390.0,12.59,12.59,12.57,12.58,1884390.0
2016-11-18 09:30:00,12.71,12.87,12.67,12.67,6074055.0,12.71,12.87,12.67,12.67,6074055.0
2016-11-18 09:35:00,12.67,12.71,12.44,12.5,5341890.0,12.67,12.71,12.44,12.5,5341890.0
2016-11-18 09:40:00,12.5,12.62,12.49,12.56,3139920.0,12.5,12.62,12.49,12.56,3139920.0
2016-11-18 09:45:00,12.54,12.59,12.49,12.58,1494990.0,12.54,12.59,12.49,12.58,1494990.0
2016-11-18 09:50:00,12.58,12.62,12.56,12.59,1541715.0,12.58,12.62,12.56,12.59,1541715.0
2016-11-18 09:55:00,12.6,12.62,12.53,12.54,1372830.0,12.6,12.62,12.53,12.54,1372830.0
2016-11-18 10:00:00,12.53,12.55,12.46,12.46,1814220.0,12.53,12.55,12.46,12.46,1814220.0
2016-11-18 10:05:00,12.46,12.5,12.44,12.47,1925055.0,12.46,12.5,12.44,12.47,1925055.0
2016-11-18 10:10:00,12.47,12.47,12.35,12.38,2454015.0,12.47,12.47,12.35,12.38,2454015.0
2016-11-18 10:15:00,12.39,12.42,12.37,12.38,1419600.0,12.39,12.42,12.37,12.38,1419600.0
2016-11-18 10:20:00,12.38,12.4,12.37,12.38,1198560.0,12.38,12.4,12.37,12.38,1198560.0
2016-11-18 10:25:00,12.39,12.5,12.38,12.47,1676835.0,12.39,12.5,12.38,12.47,1676835.0
2016-11-18 10:30:00,12.48,12.55,12.45,12.46,1930110.0,12.48,12.55,12.45,12.46,1930110.0
2016-11-18 10:35:00,12.46,12.48,12.42,12.44,1013745.0,12.46,12.48,12.42,12.44,1013745.0
2016-11-18 10:40:00,12.43,12.44,12.39,12.41,1248450.0,12.43,12.44,12.39,12.41,1248450.0
2016-11-18 10:45:00,12.41,12.45,12.39,12.43,821775.0,12.41,12.45,12.39,12.43,821775.0
2016-11-18 10:50:00,12.43,12.46,12.41,12.42,908250.0,12.43,12.46,12.41,12.42,908250.0
2016-11-18 10:55:00,12.41,12.45,12.39,12.45,911610.0,12.41,12.45,12.39,12.45,911610.0
2016-11-18 11:00:00,12.45,12.45,12.4,12.43,645930.0,12.45,12.45,12.4,12.43,645930.0
2016-11-18 11:05:00,12.43,12.44,12.39,12.4,757965.0,12.43,12.44,12.39,12.4,757965.0
2016-11-18 11:10:00,12.39,12.41,12.38,12.4,1209525.0,12.39,12.41,12.38,12.4,1209525.0
2016-11-18 11:15:00,12.4,12.44,12.39,12.41,571740.0,12.4,12.44,12.39,12.41,571740.0
2016-11-18 11:20:00,12.41,12.45,12.41,12.43,776160.0,12.41,12.45,12.41,12.43,776160.0
2016-11-18 11:25:00,12.43,12.45,12.43,12.44,370515.0,12.43,12.45,12.43,12.44,370515.0
2016-11-18 11:30:00,12.45,12.45,12.42,12.42,535635.0,12.45,12.45,12.42,12.42,535635.0
2016-11-18 11:35:00,12.43,12.46,12.41,12.42,432105.0,12.43,12.46,12.41,12.42,432105.0
2016-11-18 11:40:00,12.42,12.45,12.42,12.44,368760.0,12.42,12.45,12.42,12.44,368760.0
2016-11-18 11:45:00,12.45,12.48,12.44,12.45,530025.0,12.45,12.48,12.44,12.45,530025.0
2016-11-18 11:50:00,12.45,12.48,12.45,12.47,450795.0,12.45,12.48,12.45,12.47,450795.0
2016-11-18 11:55:00,12.47,12.47,12.43,12.46,371655.0,12.47,12.47,12.43,12.46,371655.0
2016-11-18 12:00:00,12.45,12.47,12.44,12.44,254670.0,12.45,12.47,12.44,12.44,254670.0
2016-11-18 12:05:00,12.44,12.46,12.43,12.45,144150.0,12.44,12.46,12.43,12.45,144150.0
2016-11-18 12:10:00,12.45,12.46,12.43,12.44,196650.0,12.45,12.46,12.43,12.44,196650.0
2016-11-18 12:15:00,12.44,12.49,12.44,12.46,452895.0,12.44,12.49,12.44,12.46,452895.0
2016-11-18 12:20:00,12.46,12.48,12.45,12.47,297705.0,12.46,12.48,12.45,12.47,297705.0
2016-11-18 12:25:00,12.47,12.48,12.46,12.46,235635.0,12.47,12.48,12.46,12.46,235635.0
2016-11-18 12:30:00,12.46,12.46,12.44,12.45,217530.0,12.46,12.46,12.44,12.45,217530.0
2016-11-18 12:35:00,12.44,12.46,12.43,12.44,334470.0,12.44,12.46,12.43,12.44,334470.0
2016-11-18 12:40:00,12.44,12.44,12.41,12.42,426660.0,12.44,12.44,12.41,12.42,426660.0
2016-11-18 12:45:00,12.42,12.43,12.41,12.41,212115.0,12.42,12.43,12.41,12.41,212115.0
2016-11-18 12:50:00,12.41,12.42,12.4,12.41,316605.0,12.41,12.42,12.4,12.41,316605.0
2016-11-18 12:55:00,12.41,12.43,12.41,12.43,348795.0,12.41,12.43,12.41,12.43,348795.0
2016-11-18 13:00:00,12.43,12.43,12.4,12.41,328470.0,12.43,12.43,12.4,12.41,328470.0
2016-11-18 13:05:00,12.41,12.43,12.41,12.43,171885.0,12.41,12.43,12.41,12.43,171885.0
2016-11-18 13:10:00,12.43,12.43,12.42,12.42,276255.0,12.43,12.43,12.42,12.42,276255.0
2016-11-18 13:15:00,12.42,12.43,12.41,12.42,643545.0,12.42,12.43,12.41,12.42,643545.0
2016-11-18 13:20:00,12.43,12.43,12.42,12.43,658695.0,12.43,12.43,12.42,12.43,658695.0
2016-11-18 13:25:00,12.43,12.43,12.4,12.4,484410.0,12.43,12.43,12.4,12.4,484410.0
2016-11-18 13:30:00,12.4,12.46,12.4,12.46,596175.0,12.4,12.46,12.4,12.46,596175.0
2016-11-18 13:35:00,12.45,12.46,12.44,12.46,416970.0,12.45,12.46,12.44,12.46,416970.0
2016-11-18 13:40:00,12.46,12.47,12.44,12.45,408795.0,12.46,12.47,12.44,12.45,408795.0
2016-11-18 13:45:00,12.46,12.46,12.45,12.45,371805.0,12.46,12.46,12.45,12.45,371805.0
2016-11-18 13:50:00,12.45,12.47,12.44,12.44,356475.0,12.45,12.47,12.44,12.44,356475.0
2016-11-18 13:55:00,12.45,12.46,12.44,12.45,84750.0,12.45,12.46,12.44,12.45,84750.0
2016-11-18 14:00:00,12.45,12.47,12.44,12.45,673260.0,12.45,12.47,12.44,12.45,673260.0
2016-11-18 14:05:00,12.45,12.46,12.45,12.46,213420.0,12.45,12.46,12.45,12.46,213420.0
2016-11-18 14:10:00,12.45,12.46,12.45,12.46,155910.0,12.45,12.46,12.45,12.46,155910.0
2016-11-18 14:15:00,12.45,12.47,12.45,12.46,255510.0,12.45,12.47,12.45,12.46,255510.0
2016-11-18 14:20:00,12.46,12.46,12.44,12.45,530235.0,12.46,12.46,12.44,12.45,530235.0
2016-11-18 14:25:00,12.45,12.45,12.43,12.44,263790.0,12.45,12.45,12.43,12.44,263790.0
2016-11-18 14:30:00,12.44,12.45,12.43,12.43,107415.0,12.44,12.45,12.43,12.43,107415.0
2016-11-18 14:35:00,12.43,12.45,12.43,12.44,371625.0,12.43,12.45,12.43,12.44,371625.0
2016-11-18 14:40:00,12.44,12.44,12.43,12.44,363315.0,12.44,12.44,12.43,12.44,363315.0
2016-11-18 14:45:00,12.43,12.45,12.43,12.44,101325.0,12.43,12.45,12.43,12.44,101325.0
2016-11-18 14:50:00,12.44,12.45,12.44,12.45,170115.0,12.44,12.45,12.44,12.45,170115.0
2016-11-18 14:55:00,12.45,12.45,12.42,12.42,161220.0,12.45,12.45,12.42,12.42,161220.0
2016-11-18 15:00:00,12.42,12.45,12.42,12.43,217170.0,12.42,12.45,12.42,12.43,217170.0
2016-11-18 15:05:00,12.42,12.43,12.41,12.43,275040.0,12.42,12.43,12.41,12.43,275040.0
2016-11-18 15:10:00,12.42,12.43,12.39,12.4,532860.0,12.42,12.43,12.39,12.4,532860.0
2016-11-18 15:15:00,12.39,12.39,12.38,12.39,609660.0,12.39,12.39,12.38,12.39,609660.0
2016-11-18 15:20:00,12.39,12.42,12.39,12.42,564450.0,12.39,12.42,12.39,12.42,564450.0
2016-11-18 15:25:00,12.41,12.41,12.4,12.41,436080.0,12.41,12.41,12.4,12.41,436080.0
2016-11-18 15:30:00,12.4,12.41,12.38,12.39,566655.0,12.4,12.41,12.38,12.39,566655.0
2016-11-18 15:35:00,12.39,12.39,12.39,12.39,674805.0,12.39,12.39,12.39,12.39,674805.0
2016-11-18 15:40:00,12.39,12.39,12.38,12.39,591315.0,12.39,12.39,12.38,12.39,591315.0
2016-11-18 15:45:00,12.39,12.39,12.37,12.38,512550.0,12.39,12.39,12.37,12.38,512550.0
2016-11-18 15:50:00,12.37,12.38,12.35,12.36,2085510.0,12.37,12.38,12.35,12.36,2085510.0
2016-11-18 15:55:00,12.36,12.36,12.33,12.33,3514785.0,12.36,12.36,12.33,12.33,3514785.0
2016-11-21 09:30:00,12.34,12.45,12.33,12.45,2838765.0,12.34,12.45,12.33,12.45,2838765.0
2016-11-21 09:35:00,12.45,12.51,12.42,12.5,2105835.0,12.45,12.51,12.42,12.5,2105835.0
2016-11-21 09:40:00,12.5,12.51,12.47,12.5,1276680.0,12.5,12.51,12.47,12.5,1276680.0
2016-11-21 09:45:00,12.5,12.58,12.5,12.54,1919790.0,12.5,12.58,12.5,12.54,1919790.0
2016-11-21 09:50:00,12.54,12.57,12.51,12.57,1125345.0,12.54,12.57,12.51,12.57,1125345.0
2016-11-21 09:55:00,12.57,12.59,12.55,12.58,887790.0,12.57,12.59,12.55,12.58,887790.0
2016-11-21 10:00:00,12.58,12.59,12.54,12.56,1099920.0,12.58,12.59,12.54,12.56,1099920.0
2016-11-21 10:05:00,12.55,12.57,12.52,12.56,822570.0,12.55,12.57,12.52,12.56,822570.0
2016-11-21 10:10:00,12.56,12.57,12.53,12.54,663120.0,12.56,12.57,12.53,12.54,663120.0
2016-11-21 10:15:00,12.53,12.54,12.48,12.51,883635.0,12.53,12.54,12.48,12.51,883635.0
2016-11-21 10:20:00,12.51,12.53,12.5,12.53,393195.0,12.51,12.53,12.5,12.53,393195.0
2016-11-21 10:25:00,12.53,12.53,12.47,12.49,844605.0,12.53,12.53,12.47,12.49,844605.0
2016-11-21 10:30:00,12.49,12.49,12.46,12.46,632325.0,12.49,12.49,12.46,12.46,632325.0
2016-11-21 10:35:00,12.46,12.49,12.43,12.49,716880.0,12.46,12.49,12.43,12.49,716880.0
2016-11-21 10:40:00,12.47,12.5,12.44,12.49,743250.0,12.47,12.5,12.44,12.49,743250.0
2016-11-21 10:45:00,12.5,12.51,12.47,12.5,806985.0,12.5,12.51,12.47,12.5,806985.0
2016-11-21 10:50:00,12.5,12.51,12.49,12.5,293505.0,12.5,12.51,12.49,12.5,293505.0
2016-11-21 10:55:00,12.5,12.51,12.47,12.5,460035.0,12.5,12.51,12.47,12.5,460035.0
2016-11-21 11:00:00,12.5,12.52,12.45,12.47,547500.0,12.5,12.52,12.45,12.47,547500.0
2016-11-21 11:05:00,12.48,12.51,12.47,12.5,280605.0,12.48,12.51,12.47,12.5,280605.0
2016-11-21 11:10:00,12.5,12.51,12.48,12.49,243750.0,12.5,12.51,12.48,12.49,243750.0
2016-11-21 11:15:00,12.49,12.5,12.47,12.48,483000.0,12.49,12.5,12.47,12.48,483000.0
2016-11-21 11:20:00,12.48,12.49,12.46,12.46,391125.0,12.48,12.49,12.46,12.46,391125.0
2016-11-21 11:25:00,12.47,12.47,12.45,12.45,331170.0,12.47,12.47,12.45,12.45,331170.0
2016-11-21 11:30:00,12.45,12.46,12.45,12.45,456630.0,12.45,12.46,12.45,12.45,456630.0
2016-11-21 11:35:00,12.45,12.46,12.43,12.44,540720.0,12.45,12.46,12.43,12.44,540720.0
2016-11-21 11:40:00,12.45,12.47,12.44,12.47,357285.0,12.45,12.47,12.44,12.47,357285.0
2016-11-21 11:45:00,12.47,12.47,12.45,12.46,377115.0,12.47,12.47,12.45,12.46,377115.0
2016-11-21 11:50:00,12.46,12.47,12.46,12.46,214485.0,12.46,12.47,12.46,12.46,214485.0
2016-11-21 11:55:00,12.45,12.46,12.44,12.46,280560.0,12.45,12.46,12.44,12.46,280560.0
2016-11-21 12:00:00,12.46,12.46,12.44,12.45,201660.0,12.46,12.46,12.44,12.45,201660.0
2016-11-21 12:05:00,12.45,12.49,12.45,12.49,393255.0,12.45,12.49,12.45,12.49,393255.0
2016-11-21 12:10:00,12.49,12.5,12.45,12.45,412095.0,12.49,12.5,12.45,12.45,412095.0
2016-11-21 12:15:00,12.46,12.48,12.45,12.47,174915.0,12.46,12.48,12.45,12.47,174915.0
2016-11-21 12:20:00,12.48,12.48,12.45,12.46,211170.0,12.48,12.48,12.45,12.46,211170.0
2016-11-21 12:25:00,12.46,12.47,12.46,12.46,409455.0,12.46,12.47,12.46,12.46,409455.0
2016-11-21 12:30:00,12.46,12.47,12.45,12.46,299175.0,12.46,12.47,12.45,12.46,299175.0
2016-11-21 12:35:00,12.47,12.48,12.46,12.47,309345.0,12.47,12.48,12.46,12.47,309345.0
2016-11-21 12:40:00,12.48,12.49,12.47,12.47,179865.0,12.48,12.49,12.47,12.47,179865.0
2016-11-21 12:45:00,12.47,12.47,12.45,12.46,170325.0,12.47,12.47,12.45,12.46,170325.0
2016-11-21 12:50:00,12.47,12.47,12.45,12.46,76080.0,12.47,12.47,12.45,12.46,76080.0
2016-11-21 12:55:00,12.46,12.47,12.45,12.46,163995.0,12.46,12.47,12.45,12.46,163995.0
2016-11-21 13:00:00,12.46,12.47,12.45,12.45,260490.0,12.46,12.47,12.45,12.45,260490.0
2016-11-21 13:05:00,12.45,12.47,12.45,12.47,261675.0,12.45,12.47,12.45,12.47,261675.0
2016-11-21 13:10:00,12.47,12.47,12.46,12.46,166665.0,12.47,12.47,12.46,12.46,166665.0
2016-11-21 13:15:00,12.46,12.47,12.46,12.46,76590.0,12.46,12.47,12.46,12.46,76590.0
2016-11-21 13:20:00,12.46,12.47,12.45,12.45,83655.0,12.46,12.47,12.45,12.45,83655.0
2016-11-21 13:25:00,12.45,12.46,12.43,12.46,453825.0,12.45,12.46,12.43,12.46,453825.0
2016-11-21 13:30:00,12.46,12.47,12.45,12.46,177225.0,12.46,12.47,12.45,12.46,177225.0
2016-11-21 13:35:00,12.46,12.47,12.44,12.47,190845.0,12.46,12.47,12.44,12.47,190845.0
2016-11-21 13:40:00,12.46,12.47,12.45,12.45,233535.0,12.46,12.47,12.45,12.45,233535.0
2016-11-21 13:45:00,12.45,12.46,12.45,12.45,168570.0,12.45,12.46,12.45,12.45,168570.0
2016-11-21 13:50:00,12.46,12.46,12.45,12.46,124785.0,12.46,12.46,12.45,12.46,124785.0
2016-11-21 13:55:00,12.45,12.46,12.45,12.45,127740.0,12.45,12.46,12.45,12.45,127740.0
2016-11-21 14:00:00,12.45,12.46,12.44,12.46,219165.0,12.45,12.46,12.44,12.46,219165.0
2016-11-21 14:05:00,12.45,12.46,12.44,12.44,235785.0,12.45,12.46,12.44,12.44,235785.0
2016-11-21 14:10:00,12.44,12.44,12.43,12.43,208155.0,12.44,12.44,12.43,12.43,208155.0
2016-11-21 14:15:00,12.43,12.44,12.42,12.43,220185.0,12.43,12.44,12.42,12.43,220185.0
2016-11-21 14:20:00,12.43,12.44,12.42,12.44,132915.0,12.43,12.44,12.42,12.44,132915.0
2016-11-21 14:25:00,12.44,12.46,12.44,12.46,652515.0,12.44,12.46,12.44,12.46,652515.0
2016-11-21 14:30:00,12.46,12.46,12.43,12.44,365355.0,12.46,12.46,12.43,12.44,365355.0
2016-11-21 14:35:00,12.44,12.44,12.43,12.43,314940.0,12.44,12.44,12.43,12.43,314940.0
2016-11-21 14:40:00,12.43,12.44,12.42,12.42,694890.0,12.43,12.44,12.42,12.42,694890.0
2016-11-21 14:45:00,12.42,12.43,12.4,12.4,868485.0,12.42,12.43,12.4,12.4,868485.0
2016-11-21 14:50:00,12.4,12.41,12.39,12.4,852540.0,12.4,12.41,12.39,12.4,852540.0
2016-11-21 14:55:00,12.4,12.41,12.39,12.39,352260.0,12.4,12.41,12.39,12.39,352260.0
2016-11-21 15:00:00,12.39,12.4,12.36,12.36,1085685.0,12.39,12.4,12.36,12.36,1085685.0
2016-11-21 15:05:00,12.36,12.39,12.36,12.37,948240.0,12.36,12.39,12.36,12.37,948240.0
2016-11-21 15:10:00,12.37,12.4,12.36,12.39,964530.0,12.37,12.4,12.36,12.39,964530.0
2016-11-21 15:15:00,12.39,12.41,12.38,12.4,794295.0,12.39,12.41,12.38,12.4,794295.0
2016-11-21 15:20:00,12.4,12.4,12.36,12.4,806535.0,12.4,12.4,12.36,12.4,806535.0
2016-11-21 15:25:00,12.4,12.4,12.37,12.38,570810.0,12.4,12.4,12.37,12.38,570810.0
2016-11-21 15:30:00,12.38,12.4,12.37,12.38,456480.0,12.38,12.4,12.37,12.38,456480.0
2016-11-21 15:35:00,12.38,12.39,12.36,12.37,472515.0,12.38,12.39,12.36,12.37,472515.0
2016-11-21 15:40:00,12.37,12.38,12.36,12.38,855480.0,12.37,12.38,12.36,12.38,855480.0
2016-11-21 15:45:00,12.38,12.38,12.35,12.35,1162725.0,12.38,12.38,12.35,12.35,1162725.0
2016-11-21 15:50:00,12.35,12.35,12.31,12.32,2960355.0,12.35,12.35,12.31,12.32,2960355.0
2016-11-21 15:55:00,12.32,12.33,12.29,12.31,4481385.0,12.32,12.33,12.29,12.31,4481385.0
2016-11-22 09:30:00,12.38,12.39,12.25,12.34,3196665.0,12.38,12.39,12.25,12.34,3196665.0
2016-11-22 09:35:00,12.33,12.33,12.27,12.29,1546770.0,12.33,12.33,12.27,12.29,1546770.0
2016-11-22 09:40:00,12.29,12.33,12.25,12.32,1266705.0,12.29,12.33,12.25,12.32,1266705.0
2016-11-22 09:45:00,12.33,12.34,12.3,12.32,1582065.0,12.33,12.34,12.3,12.32,1582065.0
2016-11-22 09:50:00,12.33,12.38,12.32,12.36,1497675.0,12.33,12.38,12.32,12.36,1497675.0
2016-11-22 09:55:00,12.36,12.41,12.35,12.38,1992510.0,12.36,12.41,12.35,12.38,1992510.0
2016-11-22 10:00:00,12.37,12.43,12.36,12.39,1121970.0,12.37,12.43,12.36,12.39,1121970.0
2016-11-22 10:05:00,12.4,12.41,12.37,12.41,755340.0,12.4,12.41,12.37,12.41,755340.0
2016-11-22 10:10:00,12.39,12.45,12.39,12.44,1012665.0,12.39,12.45,12.39,12.44,1012665.0
2016-11-22 10:15:00,12.43,12.44,12.41,12.41,634410.0,12.43,12.44,12.41,12.41,634410.0
2016-11-22 10:20:00,12.4,12.42,12.38,12.38,1260495.0,12.4,12.42,12.38,12.38,1260495.0
2016-11-22 10:25:00,12.38,12.42,12.36,12.41,824010.0,12.38,12.42,12.36,12.41,824010.0
2016-11-22 10:30:00,12.41,12.44,12.39,12.44,616050.0,12.41,12.44,12.39,12.44,616050.0
2016-11-22 10:35:00,12.43,12.44,12.42,12.44,773985.0,12.43,12.44,12.42,12.44,773985.0
2016-11-22 10:40:00,12.44,12.44,12.43,12.43,495990.0,12.44,12.44,12.43,12.43,495990.0
2016-11-22 10:45:00,12.43,12.44,12.41,12.43,476175.0,12.43,12.44,12.41,12.43,476175.0
2016-11-22 10:50:00,12.42,12.44,12.42,12.43,652950.0,12.42,12.44,12.42,12.43,652950.0
2016-11-22 10:55:00,12.43,12.44,12.42,12.44,1366410.0,12.43,12.44,12.42,12.44,1366410.0
2016-11-22 11:00:00,12.44,12.47,12.43,12.46,1243140.0,12.44,12.47,12.43,12.46,1243140.0
2016-11-22 11:05:00,12.46,12.49,12.45,12.49,1102935.0,12.46,12.49,12.45,12.49,1102935.0
2016-11-22 11:10:00,12.49,12.55,12.49,12.54,2076225.0,12.49,12.55,12.49,12.54,2076225.0
2016-11-22 11:15:00,12.53,12.54,12.51,12.53,585660.0,12.53,12.54,12.51,12.53,585660.0
2016-11-22 11:20:00,12.52,12.53,12.51,12.52,491625.0,12.52,12.53,12.51,12.52,491625.0
2016-11-22 11:25:00,12.52,12.55,12.49,12.5,1548195.0,12.52,12.55,12.49,12.5,1548195.0
2016-11-22 11:30:00,12.51,12.54,12.49,12.54,740295.0,12.51,12.54,12.49,12.54,740295.0
2016-11-22 11:35:00,12.53,12.56,12.51,12.56,600870.0,12.53,12.56,12.51,12.56,600870.0
2016-11-22 11:40:00,12.56,12.64,12.56,12.63,2742945.0,12.56,12.64,12.56,12.63,2742945.0
2016-11-22 11:45:00,12.63,12.67,12.63,12.65,1135395.0,12.63,12.67,12.63,12.65,1135395.0
2016-11-22 11:50:00,12.65,12.67,12.62,12.66,1583790.0,12.65,12.67,12.62,12.66,1583790.0
2016-11-22 11:55:00,12.66,12.69,12.66,12.69,1450005.0,12.66,12.69,12.66,12.69,1450005.0
2016-11-22 12:00:00,12.69,12.69,12.58,12.59,1229805.0,12.69,12.69,12.58,12.59,1229805.0
2016-11-22 12:05:00,12.59,12.6,12.56,12.57,752790.0,12.59,12.6,12.56,12.57,752790.0
2016-11-22 12:10:00,12.57,12.61,12.57,12.61,409665.0,12.57,12.61,12.57,12.61,409665.0
2016-11-22 12:15:00,12.61,12.63,12.61,12.62,404550.0,12.61,12.63,12.61,12.62,404550.0
2016-11-22 12:20:00,12.61,12.62,12.58,12.58,413115.0,12.61,12.62,12.58,12.58,413115.0
2016-11-22 12:25:00,12.58,12.61,12.58,12.6,259155.0,12.58,12.61,12.58,12.6,259155.0
2016-11-22 12:30:00,12.61,12.61,12.59,12.61,504030.0,12.61,12.61,12.59,12.61,504030.0
2016-11-22 12:35:00,12.61,12.63,12.6,12.61,612780.0,12.61,12.63,12.6,12.61,612780.0
2016-11-22 12:40:00,12.61,12.65,12.6,12.64,730500.0,12.61,12.65,12.6,12.64,730500.0
2016-11-22 12:45:00,12.64,12.66,12.62,12.63,800790.0,12.64,12.66,12.62,12.63,800790.0
2016-11-22 12:50:00,12.63,12.65,12.62,12.65,307710.0,12.63,12.65,12.62,12.65,307710.0
2016-11-22 12:55:00,12.65,12.66,12.63,12.64,384195.0,12.65,12.66,12.63,12.64,384195.0
2016-11-22 13:00:00,12.64,12.66,12.64,12.66,467205.0,12.64,12.66,12.64,12.66,467205.0
2016-11-22 13:05:00,12.66,12.67,12.64,12.64,614085.0,12.66,12.67,12.64,12.64,614085.0
2016-11-22 13:10:00,12.64,12.67,12.64,12.66,342690.0,12.64,12.67,12.64,12.66,342690.0
2016-11-22 13:15:00,12.66,12.67,12.65,12.66,787710.0,12.66,12.67,12.65,12.66,787710.0
2016-11-22 13:20:00,12.66,12.67,12.64,12.67,325305.0,12.66,12.67,12.64,12.67,325305.0
2016-11-22 13:25:00,12.67,12.69,12.66,12.69,462285.0,12.67,12.69,12.66,12.69,462285.0
2016-11-22 13:30:00,12.69,12.71,12.68,12.7,1216020.0,12.69,12.71,12.68,12.7,1216020.0
2016-11-22 13:35:00,12.7,12.7,12.68,12.69,527655.0,12.7,12.7,12.68,12.69,527655.0
2016-11-22 13:40:00,12.69,12.74,12.69,12.74,1132935.0,12.69,12.74,12.69,12.74,1132935.0
2016-11-22 13:45:00,12.73,12.76,12.73,12.75,1303950.0,12.73,12.76,12.73,12.75,1303950.0
2016-11-22 13:50:00,12.75,12.75,12.72,12.72,980925.0,12.75,12.75,12.72,12.72,980925.0
2016-11-22 13:55:00,12.72,12.73,12.69,12.73,866715.0,12.72,12.73,12.69,12.73,866715.0
2016-11-22 14:00:00,12.72,12.73,12.71,12.72,342630.0,12.72,12.73,12.71,12.72,342630.0
2016-11-22 14:05:00,12.73,12.73,12.7,12.7,566205.0,12.73,12.73,12.7,12.7,566205.0
2016-11-22 14:10:00,12.71,12.73,12.69,12.73,717630.0,12.71,12.73,12.69,12.73,717630.0
2016-11-22 14:15:00,12.73,12.73,12.67,12.68,628650.0,12.73,12.73,12.67,12.68,628650.0
2016-11-22 14:20:00,12.68,12.7,12.68,12.68,333735.0,12.68,12.7,12.68,12.68,333735.0
2016-11-22 14:25:00,12.69,12.7,12.64,12.67,677910.0,12.69,12.7,12.64,12.67,677910.0
2016-11-22 14:30:00,12.67,12.69,12.67,12.68,272340.0,12.67,12.69,12.67,12.68,272340.0
2016-11-22 14:35:00,12.68,12.71,12.68,12.7,331425.0,12.68,12.71,12.68,12.7,331425.0
2016-11-22 14:40:00,12.7,12.73,12.69,12.73,263925.0,12.7,12.73,12.69,12.73,263925.0
2016-11-22 14:45:00,12.73,12.74,12.71,12.73,487020.0,12.73,12.74,12.71,12.73,487020.0
2016-11-22 14:50:00,12.73,12.74,12.72,12.74,442995.0,12.73,12.74,12.72,12.74,442995.0
2016-11-22 14:55:00,12.74,12.74,12.72,12.73,378435.0,12.74,12.74,12.72,12.73,378435.0
2016-11-22 15:00:00,12.73,12.74,12.71,12.73,497925.0,12.73,12.74,12.71,12.73,497925.0
2016-11-22 15:05:00,12.73,12.74,12.69,12.7,875520.0,12.73,12.74,12.69,12.7,875520.0
2016-11-22 15:10:00,12.7,12.73,12.69,12.73,472860.0,12.7,12.73,12.69,12.73,472860.0
2016-11-22 15:15:00,12.72,12.74,12.72,12.73,662430.0,12.72,12.74,12.72,12.73,662430.0
2016-11-22 15:20:00,12.72,12.74,12.72,12.73,604440.0,12.72,12.74,12.72,12.73,604440.0
2016-11-22 15:25:00,12.73,12.73,12.72,12.73,441240.0,12.73,12.73,12.72,12.73,441240.0
2016-11-22 15:30:00,12.73,12.74,12.72,12.73,693585.0,12.73,12.74,12.72,12.73,693585.0
2016-11-22 15:35:00,12.73,12.74,12.72,12.73,494055.0,12.73,12.74,12.72,12.73,494055.0
2016-11-22 15:40:00,12.74,12.74,12.73,12.74,1119510.0,12.74,12.74,12.73,12.74,1119510.0
2016-11-22 15:45:00,12.74,12.75,12.73,12.74,1328805.0,12.74,12.75,12.73,12.74,1328805.0
2016-11-22 15:50:00,12.74,12.76,12.74,12.75,1593630.0,12.74,12.76,12.74,12.75,1593630.0
2016-11-22 15:55:00,12.75,12.75,12.74,12.74,2564130.0,12.75,12.75,12.74,12.74,2564130.0
2016-11-23 09:30:00,12.71,12.79,12.69,12.72,2192535.0,12.71,12.79,12.69,12.72,2192535.0
2016-11-23 09:35:00,12.71,12.75,12.67,12.67,1395540.0,12.71,12.75,12.67,12.67,1395540.0
2016-11-23 09:40:00,12.67,12.69,12.6,12.66,1866675.0,12.67,12.69,12.6,12.66,1866675.0
2016-11-23 09:45:00,12.65,12.73,12.64,12.71,1123785.0,12.65,12.73,12.64,12.71,1123785.0
2016-11-23 09:50:00,12.72,12.77,12.7,12.73,1098285.0,12.72,12.77,12.7,12.73,1098285.0
2016-11-23 09:55:00,12.73,12.85,12.72,12.84,3192150.0,12.73,12.85,12.72,12.84,3192150.0
2016-11-23 10:00:00,12.84,12.9,12.83,12.86,3239985.0,12.84,12.9,12.83,12.86,3239985.0
2016-11-23 10:05:00,12.85,12.93,12.85,12.88,2035260.0,12.85,12.93,12.85,12.88,2035260.0
2016-11-23 10:10:00,12.89,12.95,12.88,12.94,1528890.0,12.89,12.95,12.88,12.94,1528890.0
2016-11-23 10:15:00,12.95,12.98,12.9,12.91,1986075.0,12.95,12.98,12.9,12.91,1986075.0
2016-11-23 10:20:00,12.91,12.92,12.89,12.9,1019925.0,12.91,12.92,12.89,12.9,1019925.0
2016-11-23 10:25:00,12.9,12.94,12.89,12.92,863265.0,12.9,12.94,12.89,12.92,863265.0
2016-11-23 10:30:00,12.92,12.93,12.89,12.9,755940.0,12.92,12.93,12.89,12.9,755940.0
2016-11-23 10:35:00,12.9,12.9,12.84,12.85,637665.0,12.9,12.9,12.84,12.85,637665.0
2016-11-23 10:40:00,12.85,12.96,12.85,12.96,1148895.0,12.85,12.96,12.85,12.96,1148895.0
2016-11-23 10:45:00,12.95,12.98,12.94,12.94,890205.0,12.95,12.98,12.94,12.94,890205.0
2016-11-23 10:50:00,12.94,12.96,12.94,12.95,492255.0,12.94,12.96,12.94,12.95,492255.0
2016-11-23 10:55:00,12.96,13.0,12.95,12.99,1316145.0,12.96,13.0,12.95,12.99,1316145.0
2016-11-23 11:00:00,12.99,13.0,12.96,12.98,1444620.0,12.99,13.0,12.96,12.98,1444620.0
2016-11-23 11:05:00,12.98,13.0,12.96,12.99,756495.0,12.98,13.0,12.96,12.99,756495.0
2016-11-23 11:10:00,12.99,13.0,12.97,12.98,684135.0,12.99,13.0,12.97,12.98,684135.0
2016-11-23 11:15:00,12.98,13.04,12.98,13.04,2928585.0,12.98,13.04,12.98,13.04,2928585.0
2016-11-23 11:20:00,13.04,13.04,12.98,13.0,999240.0,13.04,13.04,12.98,13.0,999240.0
2016-11-23 11:25:00,12.99,13.03,12.99,13.02,593505.0,12.99,13.03,12.99,13.02,593505.0
2016-11-23 11:30:00,13.03,13.03,12.97,12.98,658590.0,13.03,13.03,12.97,12.98,658590.0
2016-11-23 11:35:00,12.98,12.99,12.95,12.99,1119660.0,12.98,12.99,12.95,12.99,1119660.0
2016-11-23 11:40:00,12.99,13.0,12.97,12.97,484470.0,12.99,13.0,12.97,12.97,484470.0
2016-11-23 11:45:00,12.97,12.98,12.95,12.95,521565.0,12.97,12.98,12.95,12.95,521565.0
2016-11-23 11:50:00,12.95,12.97,12.94,12.96,410850.0,12.95,12.97,12.94,12.96,410850.0
2016-11-23 11:55:00,12.96,12.98,12.96,12.98,421560.0,12.96,12.98,12.96,12.98,421560.0
2016-11-23 12:00:00,12.98,12.98,12.97,12.97,278850.0,12.98,12.98,12.97,12.97,278850.0
2016-11-23 12:05:00,12.97,12.98,12.96,12.98,285705.0,12.97,12.98,12.96,12.98,285705.0
2016-11-23 12:10:00,12.98,13.01,12.97,13.0,589800.0,12.98,13.01,12.97,13.0,589800.0
2016-11-23 12:15:00,13.0,13.01,12.99,13.01,210870.0,13.0,13.01,12.99,13.01,210870.0
2016-11-23 12:20:00,13.01,13.01,13.0,13.0,275985.0,13.01,13.01,13.0,13.0,275985.0
2016-11-23 12:25:00,13.0,13.01,13.0,13.01,276840.0,13.0,13.01,13.0,13.01,276840.0
2016-11-23 12:30:00,13.01,13.02,12.99,13.0,420510.0,13.01,13.02,12.99,13.0,420510.0
2016-11-23 12:35:00,13.0,13.01,12.97,12.97,395970.0,13.0,13.01,12.97,12.97,395970.0
2016-11-23 12:40:00,12.98,13.01,12.97,13.01,290445.0,12.98,13.01,12.97,13.01,290445.0
2016-11-23 12:45:00,13.01,13.01,13.0,13.01,276660.0,13.01,13.01,13.0,13.01,276660.0
2016-11-23 12:50:00,13.02,13.02,12.99,13.0,416055.0,13.02,13.02,12.99,13.0,416055.0
2016-11-23 12:55:00,13.0,13.0,12.99,12.99,388530.0,13.0,13.0,12.99,12.99,388530.0
2016-11-23 13:00:00,13.0,13.0,12.97,12.97,322515.0,13.0,13.0,12.97,12.97,322515.0
2016-11-23 13:05:00,12.97,12.98,12.94,12.95,779445.0,12.97,12.98,12.94,12.95,779445.0
2016-11-23 13:10:00,12.96,12.99,12.95,12.99,405300.0,12.96,12.99,12.95,12.99,405300.0
2016-11-23 13:15:00,12.98,12.99,12.97,12.98,192090.0,12.98,12.99,12.97,12.98,192090.0
2016-11-23 13:20:00,12.98,13.0,12.98,12.99,136395.0,12.98,13.0,12.98,12.99,136395.0
2016-11-23 13:25:00,12.99,13.0,12.99,13.0,304515.0,12.99,13.0,12.99,13.0,304515.0
2016-11-23 13:30:00,12.99,13.02,12.99,13.01,747390.0,12.99,13.02,12.99,13.01,747390.0
2016-11-23 13:35:00,13.0,13.01,13.0,13.0,211140.0,13.0,13.01,13.0,13.0,211140.0
2016-11-23 13:40:00,13.01,13.01,13.0,13.0,194775.0,13.01,13.01,13.0,13.0,194775.0
2016-11-23 13:45:00,13.0,13.02,13.0,13.02,281400.0,13.0,13.02,13.0,13.02,281400.0
2016-11-23 13:50:00,13.01,13.01,12.99,12.99,379200.0,13.01,13.01,12.99,12.99,379200.0
2016-11-23 13:55:00,12.99,13.0,12.98,13.0,219150.0,12.99,13.0,12.98,13.0,219150.0
2016-11-23 14:00:00,12.99,13.0,12.98,12.99,262500.0,12.99,13.0,12.98,12.99,262500.0
2016-11-23 14:05:00,13.0,13.01,12.98,12.99,307050.0,13.0,13.01,12.98,12.99,307050.0
2016-11-23 14:10:00,12.98,12.99,12.98,12.99,283200.0,12.98,12.99,12.98,12.99,283200.0
2016-11-23 14:15:00,12.99,12.99,12.97,12.98,293775.0,12.99,12.99,12.97,12.98,293775.0
2016-11-23 14:20:00,12.99,12.99,12.97,12.98,208515.0,12.99,12.99,12.97,12.98,208515.0
2016-11-23 14:25:00,12.97,12.97,12.93,12.94,941490.0,12.97,12.97,12.93,12.94,941490.0
2016-11-23 14:30:00,12.94,12.97,12.9,12.91,1943445.0,12.94,12.97,12.9,12.91,1943445.0
2016-11-23 14:35:00,12.91,12.93,12.9,12.91,376185.0,12.91,12.93,12.9,12.91,376185.0
2016-11-23 14:40:00,12.92,12.95,12.92,12.94,377265.0,12.92,12.95,12.92,12.94,377265.0
2016-11-23 14:45:00,12.94,12.95,12.92,12.92,318720.0,12.94,12.95,12.92,12.92,318720.0
2016-11-23 14:50:00,12.93,12.93,12.92,12.92,133695.0,12.93,12.93,12.92,12.92,133695.0
2016-11-23 14:55:00,12.92,12.93,12.91,12.92,236385.0,12.92,12.93,12.91,12.92,236385.0
2016-11-23 15:00:00,12.92,12.92,12.85,12.86,977490.0,12.92,12.92,12.85,12.86,977490.0
2016-11-23 15:05:00,12.85,12.95,12.83,12.86,954315.0,12.85,12.95,12.83,12.86,954315.0
2016-11-23 15:10:00,12.86,12.88,12.83,12.87,458850.0,12.86,12.88,12.83,12.87,458850.0
2016-11-23 15:15:00,12.87,12.9,12.87,12.88,286785.0,12.87,12.9,12.87,12.88,286785.0
2016-11-23 15:20:00,12.88,12.89,12.87,12.89,443235.0,12.88,12.89,12.87,12.89,443235.0
2016-11-23 15:25:00,12.89,12.89,12.88,12.88,353205.0,12.89,12.89,12.88,12.88,353205.0
2016-11-23 15:30:00,12.89,12.89,12.88,12.89,245010.0,12.89,12.89,12.88,12.89,245010.0
2016-11-23 15:35:00,12.89,12.91,12.88,12.9,446925.0,12.89,12.91,12.88,12.9,446925.0
2016-11-23 15:40:00,12.9,12.94,12.9,12.94,1078200.0,12.9,12.94,12.9,12.94,1078200.0
2016-11-23 15:45:00,12.93,12.95,12.91,12.93,903510.0,12.93,12.95,12.91,12.93,903510.0
2016-11-23 15:50:00,12.93,12.94,12.9,12.9,954315.0,12.93,12.94,12.9,12.9,954315.0
2016-11-23 15:55:00,12.9,12.91,12.87,12.88,2072625.0,12.9,12.91,12.87,12.88,2072625.0
2016-11-25 09:30:00,12.91,12.99,12.91,12.99,2299530.0,12.91,12.99,12.91,12.99,2299530.0
2016-11-25 09:35:00,12.99,13.05,12.98,12.99,1996545.0,12.99,13.05,12.98,12.99,1996545.0
2016-11-25 09:40:00,12.98,12.98,12.92,12.97,1399080.0,12.98,12.98,12.92,12.97,1399080.0
2016-11-25 09:45:00,12.98,12.99,12.94,12.99,639120.0,12.98,12.99,12.94,12.99,639120.0
2016-11-25 09:50:00,12.98,13.0,12.94,12.96,768240.0,12.98,13.0,12.94,12.96,768240.0
2016-11-25 09:55:00,12.96,13.01,12.95,13.01,843615.0,12.96,13.01,12.95,13.01,843615.0
2016-11-25 10:00:00,13.01,13.02,12.97,12.99,568725.0,13.01,13.02,12.97,12.99,568725.0
2016-11-25 10:05:00,12.99,13.01,12.98,12.99,393810.0,12.99,13.01,12.98,12.99,393810.0
2016-11-25 10:10:00,13.0,13.02,12.99,13.02,320715.0,13.0,13.02,12.99,13.02,320715.0
2016-11-25 10:15:00,13.02,13.02,12.98,13.0,404265.0,13.02,13.02,12.98,13.0,404265.0
2016-11-25 10:20:00,12.99,13.01,12.97,12.97,341895.0,12.99,13.01,12.97,12.97,341895.0
2016-11-25 10:25:00,12.98,12.98,12.94,12.96,454095.0,12.98,12.98,12.94,12.96,454095.0
2016-11-25 10:30:00,12.96,12.99,12.96,12.98,403410.0,12.96,12.99,12.96,12.98,403410.0
2016-11-25 10:35:00,12.98,13.0,12.97,12.98,425220.0,12.98,13.0,12.97,12.98,425220.0
2016-11-25 10:40:00,12.98,12.99,12.97,12.99,277665.0,12.98,12.99,12.97,12.99,277665.0
2016-11-25 10:45:00,12.99,13.02,12.98,13.01,521025.0,12.99,13.02,12.98,13.01,521025.0
2016-11-25 10:50:00,13.01,13.03,13.01,13.03,506445.0,13.01,13.03,13.01,13.03,506445.0
2016-11-25 10:55:00,13.03,13.06,13.02,13.02,1341615.0,13.03,13.06,13.02,13.02,1341615.0
2016-11-25 11:00:00,13.03,13.05,13.0,13.04,486840.0,13.03,13.05,13.0,13.04,486840.0
2016-11-25 11:05:00,13.04,13.06,13.04,13.05,549555.0,13.04,13.06,13.04,13.05,549555.0
2016-11-25 11:10:00,13.05,13.07,13.05,13.06,1638165.0,13.05,13.07,13.05,13.06,1638165.0
2016-11-25 11:15:00,13.06,13.09,13.06,13.08,749820.0,13.06,13.09,13.06,13.08,749820.0
2016-11-25 11:20:00,13.08,13.08,13.04,13.04,419280.0,13.08,13.08,13.04,13.04,419280.0
2016-11-25 11:25:00,13.04,13.07,13.04,13.05,423990.0,13.04,13.07,13.04,13.05,423990.0
2016-11-25 11:30:00,13.05,13.08,13.05,13.08,365235.0,13.05,13.08,13.05,13.08,365235.0
2016-11-25 11:35:00,13.08,13.09,13.07,13.08,425490.0,13.08,13.09,13.07,13.08,425490.0
2016-11-25 11:40:00,13.08,13.09,13.06,13.08,552030.0,13.08,13.09,13.06,13.08,552030.0
2016-11-25 11:45:00,13.08,13.08,13.07,13.07,305355.0,13.08,13.08,13.07,13.07,305355.0
2016-11-25 11:50:00,13.07,13.08,13.06,13.06,382395.0,13.07,13.08,13.06,13.06,382395.0
2016-11-25 11:55:00,13.07,13.07,13.06,13.06,348930.0,13.07,13.07,13.06,13.06,348930.0
2016-11-25 12:00:00,13.06,13.07,13.06,13.07,388275.0,13.06,13.07,13.06,13.07,388275.0
2016-11-25 12:05:00,13.07,13.08,13.07,13.08,263220.0,13.07,13.08,13.07,13.08,263220.0
2016-11-25 12:10:00,13.08,13.08,13.07,13.07,428700.0,13.08,13.08,13.07,13.07,428700.0
2016-11-25 12:15:00,13.07,13.11,13.07,13.1,817185.0,13.07,13.11,13.07,13.1,817185.0
2016-11-25 12:20:00,13.1,13.12,13.1,13.11,781335.0,13.1,13.12,13.1,13.11,781335.0
2016-11-25 12:25:00,13.11,13.13,13.11,13.13,658800.0,13.11,13.13,13.11,13.13,658800.0
2016-11-25 12:30:00,13.13,13.15,13.1,13.11,1200345.0,13.13,13.15,13.1,13.11,1200345.0
2016-11-25 12:35:00,13.1,13.11,13.07,13.09,689850.0,13.1,13.11,13.07,13.09,689850.0
2016-11-25 12:40:00,13.09,13.09,13.07,13.08,344955.0,13.09,13.09,13.07,13.08,344955.0
2016-11-25 12:45:00,13.08,13.11,13.07,13.07,776400.0,13.08,13.11,13.07,13.07,776400.0
2016-11-25 12:50:00,13.08,13.1,13.08,13.08,808755.0,13.08,13.1,13.08,13.08,808755.0
2016-11-25 12:55:00,13.08,13.11,13.07,13.1,1907175.0,13.08,13.11,13.07,13.1,1907175.0
2016-11-28 09:30:00,13.03,13.09,12.97,13.03,2592405.0,13.03,13.09,12.97,13.03,2592405.0
2016-11-28 09:35:00,13.03,13.04,12.98,13.03,887340.0,13.03,13.04,12.98,13.03,887340.0
2016-11-28 09:40:00,13.03,13.05,13.0,13.0,958140.0,13.03,13.05,13.0,13.0,958140.0
2016-11-28 09:45:00,13.01,13.02,12.97,13.01,1005885.0,13.01,13.02,12.97,13.01,1005885.0
2016-11-28 09:50:00,13.01,13.09,12.99,13.07,897630.0,13.01,13.09,12.99,13.07,897630.0
2016-11-28 09:55:00,13.07,13.16,13.06,13.15,1719795.0,13.07,13.16,13.06,13.15,1719795.0
2016-11-28 10:00:00,13.16,13.16,13.07,13.11,1419330.0,13.16,13.16,13.07,13.11,1419330.0
2016-11-28 10:05:00,13.11,13.12,13.07,13.08,906045.0,13.11,13.12,13.07,13.08,906045.0
2016-11-28 10:10:00,13.09,13.11,13.08,13.08,562200.0,13.09,13.11,13.08,13.08,562200.0
2016-11-28 10:15:00,13.09,13.11,13.07,13.08,646515.0,13.09,13.11,13.07,13.08,646515.0
2016-11-28 10:20:00,13.08,13.15,13.07,13.14,1017780.0,13.08,13.15,13.07,13.14,1017780.0
2016-11-28 10:25:00,13.15,13.24,13.14,13.19,2900445.0,13.15,13.24,13.14,13.19,2900445.0
2016-11-28 10:30:00,13.19,13.27,13.16,13.27,1954305.0,13.19,13.27,13.16,13.27,1954305.0
2016-11-28 10:35:00,13.27,13.29,13.23,13.23,2648100.0,13.27,13.29,13.23,13.23,2648100.0
2016-11-28 10:40:00,13.24,13.28,13.24,13.25,1058520.0,13.24,13.28,13.24,13.25,1058520.0
2016-11-28 10:45:00,13.24,13.27,13.23,13.27,1026720.0,13.24,13.27,13.23,13.27,1026720.0
2016-11-28 10:50:00,13.26,13.28,13.23,13.28,1277625.0,13.26,13.28,13.23,13.28,1277625.0
2016-11-28 10:55:00,13.28,13.28,13.22,13.22,910950.0,13.28,13.28,13.22,13.22,910950.0
2016-11-28 11:00:00,13.22,13.23,13.18,13.19,1150005.0,13.22,13.23,13.18,13.19,1150005.0
2016-11-28 11:05:00,13.18,13.2,13.16,13.16,648240.0,13.18,13.2,13.16,13.16,648240.0
2016-11-28 11:10:00,13.16,13.19,13.15,13.19,783255.0,13.16,13.19,13.15,13.19,783255.0
2016-11-28 11:15:00,13.19,13.19,13.17,13.18,675720.0,13.19,13.19,13.17,13.18,675720.0
2016-11-28 11:20:00,13.18,13.21,13.18,13.2,394005.0,13.18,13.21,13.18,13.2,394005.0
2016-11-28 11:25:00,13.2,13.2,13.18,13.19,431385.0,13.2,13.2,13.18,13.19,431385.0
2016-11-28 11:30:00,13.19,13.24,13.18,13.24,775935.0,13.19,13.24,13.18,13.24,775935.0
2016-11-28 11:35:00,13.24,13.25,13.21,13.21,883845.0,13.24,13.25,13.21,13.21,883845.0
2016-11-28 11:40:00,13.21,13.25,13.21,13.25,431535.0,13.21,13.25,13.21,13.25,431535.0
2016-11-28 11:45:00,13.24,13.27,13.24,13.26,1089555.0,13.24,13.27,13.24,13.26,1089555.0
2016-11-28 11:50:00,13.26,13.26,13.24,13.25,393465.0,13.26,13.26,13.24,13.25,393465.0
2016-11-28 11:55:00,13.25,13.25,13.22,13.23,390390.0,13.25,13.25,13.22,13.23,390390.0
2016-11-28 12:00:00,13.23,13.23,13.22,13.23,321405.0,13.23,13.23,13.22,13.23,321405.0
2016-11-28 12:05:00,13.23,13.23,13.2,13.21,304065.0,13.23,13.23,13.2,13.21,304065.0
2016-11-28 12:10:00,13.21,13.21,13.19,13.19,363375.0,13.21,13.21,13.19,13.19,363375.0
2016-11-28 12:15:00,13.19,13.22,13.19,13.22,240870.0,13.19,13.22,13.19,13.22,240870.0
2016-11-28 12:20:00,13.22,13.22,13.21,13.21,205485.0,13.22,13.22,13.21,13.21,205485.0
2016-11-28 12:25:00,13.22,13.22,13.2,13.22,339660.0,13.22,13.22,13.2,13.22,339660.0
2016-11-28 12:30:00,13.21,13.23,13.2,13.2,514155.0,13.21,13.23,13.2,13.2,514155.0
2016-11-28 12:35:00,13.2,13.2,13.18,13.19,260130.0,13.2,13.2,13.18,13.19,260130.0
2016-11-28 12:40:00,13.19,13.21,13.19,13.2,384765.0,13.19,13.21,13.19,13.2,384765.0
2016-11-28 12:45:00,13.2,13.21,13.2,13.21,245445.0,13.2,13.21,13.2,13.21,245445.0
2016-11-28 12:50:00,13.21,13.23,13.21,13.22,251820.0,13.21,13.23,13.21,13.22,251820.0
2016-11-28 12:55:00,13.22,13.23,13.22,13.23,505425.0,13.22,13.23,13.22,13.23,505425.0
2016-11-28 13:00:00,13.23,13.23,13.22,13.23,550320.0,13.23,13.23,13.22,13.23,550320.0
2016-11-28 13:05:00,13.23,13.23,13.21,13.21,437400.0,13.23,13.23,13.21,13.21,437400.0
2016-11-28 13:10:00,13.21,13.22,13.21,13.21,209520.0,13.21,13.22,13.21,13.21,209520.0
2016-11-28 13:15:00,13.21,13.22,13.19,13.19,326970.0,13.21,13.22,13.19,13.19,326970.0
2016-11-28 13:20:00,13.19,13.2,13.19,13.19,209820.0,13.19,13.2,13.19,13.19,209820.0
2016-11-28 13:25:00,13.19,13.2,13.18,13.18,402195.0,13.19,13.2,13.18,13.18,402195.0
2016-11-28 13:30:00,13.18,13.19,13.17,13.17,421920.0,13.18,13.19,13.17,13.17,421920.0
2016-11-28 13:35:00,13.17,13.2,13.17,13.19,874770.0,13.17,13.2,13.17,13.19,874770.0
2016-11-28 13:40:00,13.19,13.19,13.17,13.18,261420.0,13.19,13.19,13.17,13.18,261420.0
2016-11-28 13:45:00,13.18,13.18,13.16,13.17,464880.0,13.18,13.18,13.16,13.17,464880.0
2016-11-28 13:50:00,13.17,13.2,13.16,13.19,315810.0,13.17,13.2,13.16,13.19,315810.0
2016-11-28 13:55:00,13.19,13.19,13.17,13.17,267660.0,13.19,13.19,13.17,13.17,267660.0
2016-11-28 14:00:00,13.18,13.19,13.17,13.18,249105.0,13.18,13.19,13.17,13.18,249105.0
2016-11-28 14:05:00,13.18,13.21,13.18,13.2,367230.0,13.18,13.21,13.18,13.2,367230.0
2016-11-28 14:10:00,13.2,13.2,13.17,13.17,357030.0,13.2,13.2,13.17,13.17,357030.0
2016-11-28 14:15:00,13.17,13.17,13.16,13.17,459000.0,13.17,13.17,13.16,13.17,459000.0
2016-11-28 14:20:00,13.16,13.16,13.14,13.16,468465.0,13.16,13.16,13.14,13.16,468465.0
2016-11-28 14:25:00,13.15,13.17,13.15,13.16,580185.0,13.15,13.17,13.15,13.16,580185.0
2016-11-28 14:30:00,13.16,13.17,13.14,13.16,370200.0,13.16,13.17,13.14,13.16,370200.0
2016-11-28 14:35:00,13.16,13.17,13.14,13.14,343215.0,13.16,13.17,13.14,13.14,343215.0
2016-11-28 14:40:00,13.14,13.15,13.13,13.14,828570.0,13.14,13.15,13.13,13.14,828570.0
2016-11-28 14:45:00,13.14,13.16,13.14,13.15,506250.0,13.14,13.16,13.14,13.15,506250.0
2016-11-28 14:50:00,13.15,13.15,13.14,13.14,428115.0,13.15,13.15,13.14,13.14,428115.0
2016-11-28 14:55:00,13.14,13.14,13.13,13.14,458700.0,13.14,13.14,13.13,13.14,458700.0
2016-11-28 15:00:00,13.14,13.15,13.12,13.14,420105.0,13.14,13.15,13.12,13.14,420105.0
2016-11-28 15:05:00,13.14,13.15,13.13,13.14,619905.0,13.14,13.15,13.13,13.14,619905.0
2016-11-28 15:10:00,13.14,13.14,13.12,13.13,383025.0,13.14,13.14,13.12,13.13,383025.0
2016-11-28 15:15:00,13.13,13.14,13.13,13.14,325140.0,13.13,13.14,13.13,13.14,325140.0
2016-11-28 15:20:00,13.13,13.14,13.13,13.14,263265.0,13.13,13.14,13.13,13.14,263265.0
2016-11-28 15:25:00,13.13,13.14,13.13,13.13,468375.0,13.13,13.14,13.13,13.13,468375.0
2016-11-28 15:30:00,13.13,13.15,13.13,13.13,374505.0,13.13,13.15,13.13,13.13,374505.0
2016-11-28 15:35:00,13.13,13.14,13.09,13.09,1105080.0,13.13,13.14,13.09,13.09,1105080.0
2016-11-28 15:40:00,13.09,13.1,13.06,13.06,1459185.0,13.09,13.1,13.06,13.06,1459185.0
2016-11-28 15:45:00,13.06,13.07,13.04,13.05,1207455.0,13.06,13.07,13.04,13.05,1207455.0
2016-11-28 15:50:00,13.05,13.07,13.04,13.06,1637220.0,13.05,13.07,13.04,13.06,1637220.0
2016-11-28 15:55:00,13.07,13.08,13.05,13.07,2233020.0,13.07,13.08,13.05,13.07,2233020.0
2016-11-29 09:30:00,13.04,13.1,12.98,13.07,2167710.0,13.04,13.1,12.98,13.07,2167710.0
2016-11-29 09:35:00,13.08,13.1,13.04,13.07,864555.0,13.08,13.1,13.04,13.07,864555.0
2016-11-29 09:40:00,13.08,13.12,13.04,13.05,1028505.0,13.08,13.12,13.04,13.05,1028505.0
2016-11-29 09:45:00,13.05,13.08,13.04,13.05,685695.0,13.05,13.08,13.04,13.05,685695.0
2016-11-29 09:50:00,13.05,13.06,13.01,13.02,717015.0,13.05,13.06,13.01,13.02,717015.0
2016-11-29 09:55:00,13.02,13.02,12.97,12.99,1597785.0,13.02,13.02,12.97,12.99,1597785.0
2016-11-29 10:00:00,12.99,13.03,12.95,12.97,1107555.0,12.99,13.03,12.95,12.97,1107555.0
2016-11-29 10:05:00,12.97,13.01,12.96,12.99,910050.0,12.97,13.01,12.96,12.99,910050.0
2016-11-29 10:10:00,12.99,13.01,12.97,12.99,352995.0,12.99,13.01,12.97,12.99,352995.0
2016-11-29 10:15:00,12.98,13.0,12.98,12.99,434730.0,12.98,13.0,12.98,12.99,434730.0
2016-11-29 10:20:00,12.99,13.02,12.99,13.01,454275.0,12.99,13.02,12.99,13.01,454275.0
2016-11-29 10:25:00,13.0,13.01,12.99,13.0,304950.0,13.0,13.01,12.99,13.0,304950.0
2016-11-29 10:30:00,13.01,13.02,12.99,13.0,228315.0,13.01,13.02,12.99,13.0,228315.0
2016-11-29 10:35:00,13.0,13.0,12.96,12.97,513870.0,13.0,13.0,12.96,12.97,513870.0
2016-11-29 10:40:00,12.97,12.97,12.92,12.94,1490550.0,12.97,12.97,12.92,12.94,1490550.0
2016-11-29 10:45:00,12.94,12.97,12.92,12.94,836415.0,12.94,12.97,12.92,12.94,836415.0
2016-11-29 10:50:00,12.94,12.95,12.88,12.88,1273050.0,12.94,12.95,12.88,12.88,1273050.0
2016-11-29 10:55:00,12.88,12.91,12.88,12.89,712680.0,12.88,12.91,12.88,12.89,712680.0
2016-11-29 11:00:00,12.89,12.89,12.85,12.86,1441395.0,12.89,12.89,12.85,12.86,1441395.0
2016-11-29 11:05:00,12.86,12.86,12.79,12.8,1620525.0,12.86,12.86,12.79,12.8,1620525.0
2016-11-29 11:10:00,12.8,12.85,12.79,12.85,1112085.0,12.8,12.85,12.79,12.85,1112085.0
2016-11-29 11:15:00,12.85,12.88,12.84,12.84,797790.0,12.85,12.88,12.84,12.84,797790.0
2016-11-29 11:20:00,12.84,12.85,12.82,12.85,583725.0,12.84,12.85,12.82,12.85,583725.0
2016-11-29 11:25:00,12.85,12.88,12.85,12.87,697485.0,12.85,12.88,12.85,12.87,697485.0
2016-11-29 11:30:00,12.87,12.9,12.85,12.89,804960.0,12.87,12.9,12.85,12.89,804960.0
2016-11-29 11:35:00,12.9,12.9,12.88,12.88,676995.0,12.9,12.9,12.88,12.88,676995.0
2016-11-29 11:40:00,12.89,12.9,12.83,12.84,841560.0,12.89,12.9,12.83,12.84,841560.0
2016-11-29 11:45:00,12.84,12.85,12.78,12.8,2445600.0,12.84,12.85,12.78,12.8,2445600.0
2016-11-29 11:50:00,12.8,12.85,12.8,12.83,973005.0,12.8,12.85,12.8,12.83,973005.0
2016-11-29 11:55:00,12.83,12.85,12.81,12.82,878550.0,12.83,12.85,12.81,12.82,878550.0
2016-11-29 12:00:00,12.81,12.82,12.8,12.81,760725.0,12.81,12.82,12.8,12.81,760725.0
2016-11-29 12:05:00,12.81,12.82,12.79,12.81,503880.0,12.81,12.82,12.79,12.81,503880.0
2016-11-29 12:10:00,12.81,12.81,12.77,12.8,927300.0,12.81,12.81,12.77,12.8,927300.0
2016-11-29 12:15:00,12.81,12.83,12.8,12.82,545040.0,12.81,12.83,12.8,12.82,545040.0
2016-11-29 12:20:00,12.83,12.84,12.8,12.82,228975.0,12.83,12.84,12.8,12.82,228975.0
2016-11-29 12:25:00,12.82,12.84,12.82,12.84,260040.0,12.82,12.84,12.82,12.84,260040.0
2016-11-29 12:30:00,12.84,12.85,12.83,12.85,479205.0,12.84,12.85,12.83,12.85,479205.0
2016-11-29 12:35:00,12.85,12.86,12.83,12.84,465960.0,12.85,12.86,12.83,12.84,465960.0
2016-11-29 12:40:00,12.84,12.84,12.83,12.83,252885.0,12.84,12.84,12.83,12.83,252885.0
2016-11-29 12:45:00,12.83,12.85,12.83,12.84,137700.0,12.83,12.85,12.83,12.84,137700.0
2016-11-29 12:50:00,12.85,12.86,12.84,12.85,182685.0,12.85,12.86,12.84,12.85,182685.0
2016-11-29 12:55:00,12.85,12.85,12.81,12.82,305595.0,12.85,12.85,12.81,12.82,305595.0
2016-11-29 13:00:00,12.82,12.82,12.78,12.79,669555.0,12.82,12.82,12.78,12.79,669555.0
2016-11-29 13:05:00,12.79,12.79,12.77,12.77,380700.0,12.79,12.79,12.77,12.77,380700.0
2016-11-29 13:10:00,12.77,12.78,12.74,12.77,1422615.0,12.77,12.78,12.74,12.77,1422615.0
2016-11-29 13:15:00,12.76,12.77,12.76,12.77,394020.0,12.76,12.77,12.76,12.77,394020.0
2016-11-29 13:20:00,12.78,12.79,12.77,12.78,332115.0,12.78,12.79,12.77,12.78,332115.0
2016-11-29 13:25:00,12.78,12.78,12.76,12.76,292710.0,12.78,12.78,12.76,12.76,292710.0
2016-11-29 13:30:00,12.76,12.77,12.75,12.76,242025.0,12.76,12.77,12.75,12.76,242025.0
2016-11-29 13:35:00,12.76,12.77,12.75,12.76,337320.0,12.76,12.77,12.75,12.76,337320.0
2016-11-29 13:40:00,12.76,12.77,12.75,12.77,191505.0,12.76,12.77,12.75,12.77,191505.0
2016-11-29 13:45:00,12.78,12.78,12.77,12.78,157080.0,12.78,12.78,12.77,12.78,157080.0
2016-11-29 13:50:00,12.78,12.78,12.76,12.76,340410.0,12.78,12.78,12.76,12.76,340410.0
2016-11-29 13:55:00,12.76,12.78,12.76,12.76,270915.0,12.76,12.78,12.76,12.76,270915.0
2016-11-29 14:00:00,12.76,12.78,12.76,12.78,292485.0,12.76,12.78,12.76,12.78,292485.0
2016-11-29 14:05:00,12.78,12.78,12.77,12.77,298005.0,12.78,12.78,12.77,12.77,298005.0
2016-11-29 14:10:00,12.77,12.79,12.76,12.77,297525.0,12.77,12.79,12.76,12.77,297525.0
2016-11-29 14:15:00,12.77,12.78,12.76,12.77,253770.0,12.77,12.78,12.76,12.77,253770.0
2016-11-29 14:20:00,12.77,12.78,12.77,12.77,203805.0,12.77,12.78,12.77,12.77,203805.0
2016-11-29 14:25:00,12.77,12.78,12.76,12.77,247515.0,12.77,12.78,12.76,12.77,247515.0
2016-11-29 14:30:00,12.77,12.78,12.75,12.77,430875.0,12.77,12.78,12.75,12.77,430875.0
2016-11-29 14:35:00,12.78,12.78,12.76,12.78,441915.0,12.78,12.78,12.76,12.78,441915.0
2016-11-29 14:40:00,12.78,12.78,12.76,12.77,180060.0,12.78,12.78,12.76,12.77,180060.0
2016-11-29 14:45:00,12.77,12.77,12.75,12.75,350520.0,12.77,12.77,12.75,12.75,350520.0
2016-11-29 14:50:00,12.75,12.76,12.73,12.73,794175.0,12.75,12.76,12.73,12.73,794175.0
2016-11-29 14:55:00,12.73,12.74,12.69,12.7,1076760.0,12.73,12.74,12.69,12.7,1076760.0
2016-11-29 15:00:00,12.7,12.72,12.7,12.71,650325.0,12.7,12.72,12.7,12.71,650325.0
2016-11-29 15:05:00,12.71,12.74,12.71,12.72,705330.0,12.71,12.74,12.71,12.72,705330.0
2016-11-29 15:10:00,12.72,12.73,12.71,12.73,532890.0,12.72,12.73,12.71,12.73,532890.0
2016-11-29 15:15:00,12.73,12.73,12.71,12.72,370155.0,12.73,12.73,12.71,12.72,370155.0
2016-11-29 15:20:00,12.71,12.72,12.71,12.71,493590.0,12.71,12.72,12.71,12.71,493590.0
2016-11-29 15:25:00,12.71,12.71,12.69,12.7,568200.0,12.71,12.71,12.69,12.7,568200.0
2016-11-29 15:30:00,12.7,12.7,12.69,12.7,632865.0,12.7,12.7,12.69,12.7,632865.0
2016-11-29 15:35:00,12.7,12.71,12.69,12.69,1029675.0,12.7,12.71,12.69,12.69,1029675.0
2016-11-29 15:40:00,12.69,12.71,12.69,12.69,521355.0,12.69,12.71,12.69,12.69,521355.0
2016-11-29 15:45:00,12.69,12.69,12.64,12.64,2001765.0,12.69,12.69,12.64,12.64,2001765.0
2016-11-29 15:50:00,12.64,12.67,12.63,12.64,1638015.0,12.64,12.67,12.63,12.64,1638015.0
2016-11-29 15:55:00,12.64,12.67,12.64,12.64,3181365.0,12.64,12.67,12.64,12.64,3181365.0
2016-11-30 09:30:00,12.73,12.79,12.65,12.72,2450685.0,12.73,12.79,12.65,12.72,2450685.0
2016-11-30 09:35:00,12.71,12.73,12.65,12.7,1099125.0,12.71,12.73,12.65,12.7,1099125.0
2016-11-30 09:40:00,12.71,12.75,12.67,12.71,1182405.0,12.71,12.75,12.67,12.71,1182405.0
2016-11-30 09:45:00,12.71,12.71,12.62,12.62,1659240.0,12.71,12.71,12.62,12.62,1659240.0
2016-11-30 09:50:00,12.63,12.65,12.59,12.62,1343430.0,12.63,12.65,12.59,12.62,1343430.0
2016-11-30 09:55:00,12.62,12.68,12.61,12.64,946635.0,12.62,12.68,12.61,12.64,946635.0
2016-11-30 10:00:00,12.64,12.67,12.63,12.64,965955.0,12.64,12.67,12.63,12.64,965955.0
2016-11-30 10:05:00,12.63,12.68,12.62,12.67,678555.0,12.63,12.68,12.62,12.67,678555.0
2016-11-30 10:10:00,12.67,12.67,12.61,12.62,992910.0,12.67,12.67,12.61,12.62,992910.0
2016-11-30 10:15:00,12.62,12.62,12.58,12.59,1228005.0,12.62,12.62,12.58,12.59,1228005.0
2016-11-30 10:20:00,12.59,12.61,12.54,12.54,918420.0,12.59,12.61,12.54,12.54,918420.0
2016-11-30 10:25:00,12.54,12.56,12.51,12.54,1166835.0,12.54,12.56,12.51,12.54,1166835.0
2016-11-30 10:30:00,12.54,12.55,12.5,12.53,860595.0,12.54,12.55,12.5,12.53,860595.0
2016-11-30 10:35:00,12.54,12.55,12.51,12.54,705165.0,12.54,12.55,12.51,12.54,705165.0
2016-11-30 10:40:00,12.55,12.59,12.54,12.57,905430.0,12.55,12.59,12.54,12.57,905430.0
2016-11-30 10:45:00,12.58,12.61,12.56,12.6,675765.0,12.58,12.61,12.56,12.6,675765.0
2016-11-30 10:50:00,12.6,12.61,12.57,12.58,577080.0,12.6,12.61,12.57,12.58,577080.0
2016-11-30 10:55:00,12.58,12.6,12.57,12.58,382215.0,12.58,12.6,12.57,12.58,382215.0
2016-11-30 11:00:00,12.58,12.59,12.54,12.55,617460.0,12.58,12.59,12.54,12.55,617460.0
2016-11-30 11:05:00,12.56,12.58,12.55,12.56,430770.0,12.56,12.58,12.55,12.56,430770.0
2016-11-30 11:10:00,12.56,12.58,12.55,12.57,298695.0,12.56,12.58,12.55,12.57,298695.0
2016-11-30 11:15:00,12.58,12.61,12.58,12.59,551610.0,12.58,12.61,12.58,12.59,551610.0
2016-11-30 11:20:00,12.58,12.6,12.58,12.6,276240.0,12.58,12.6,12.58,12.6,276240.0
2016-11-30 11:25:00,12.59,12.59,12.56,12.58,382005.0,12.59,12.59,12.56,12.58,382005.0
2016-11-30 11:30:00,12.58,12.62,12.58,12.62,568290.0,12.58,12.62,12.58,12.62,568290.0
2016-11-30 11:35:00,12.62,12.62,12.59,12.6,317235.0,12.62,12.62,12.59,12.6,317235.0
2016-11-30 11:40:00,12.6,12.62,12.59,12.61,393855.0,12.6,12.62,12.59,12.61,393855.0
2016-11-30 11:45:00,12.61,12.62,12.6,12.62,272880.0,12.61,12.62,12.6,12.62,272880.0
2016-11-30 11:50:00,12.62,12.63,12.59,12.59,313215.0,12.62,12.63,12.59,12.59,313215.0
2016-11-30 11:55:00,12.59,12.59,12.56,12.57,505485.0,12.59,12.59,12.56,12.57,505485.0
2016-11-30 12:00:00,12.57,12.58,12.56,12.57,393360.0,12.57,12.58,12.56,12.57,393360.0
2016-11-30 12:05:00,12.58,12.6,12.57,12.58,487275.0,12.58,12.6,12.57,12.58,487275.0
2016-11-30 12:10:00,12.59,12.59,12.56,12.56,249645.0,12.59,12.59,12.56,12.56,249645.0
2016-11-30 12:15:00,12.55,12.56,12.54,12.56,483225.0,12.55,12.56,12.54,12.56,483225.0
2016-11-30 12:20:00,12.55,12.56,12.54,12.55,264075.0,12.55,12.56,12.54,12.55,264075.0
2016-11-30 12:25:00,12.55,12.55,12.53,12.53,664920.0,12.55,12.55,12.53,12.53,664920.0
2016-11-30 12:30:00,12.53,12.55,12.53,12.54,209130.0,12.53,12.55,12.53,12.54,209130.0
2016-11-30 12:35:00,12.54,12.56,12.53,12.54,166695.0,12.54,12.56,12.53,12.54,166695.0
2016-11-30 12:40:00,12.53,12.54,12.51,12.54,403665.0,12.53,12.54,12.51,12.54,403665.0
2016-11-30 12:45:00,12.54,12.55,12.52,12.54,181635.0,12.54,12.55,12.52,12.54,181635.0
2016-11-30 12:50:00,12.54,12.55,12.53,12.55,253230.0,12.54,12.55,12.53,12.55,253230.0
2016-11-30 12:55:00,12.56,12.58,12.56,12.57,412065.0,12.56,12.58,12.56,12.57,412065.0
2016-11-30 13:00:00,12.57,12.57,12.55,12.56,113655.0,12.57,12.57,12.55,12.56,113655.0
2016-11-30 13:05:00,12.56,12.56,12.56,12.56,70710.0,12.56,12.56,12.56,12.56,70710.0
2016-11-30 13:10:00,12.56,12.56,12.55,12.56,190845.0,12.56,12.56,12.55,12.56,190845.0
2016-11-30 13:15:00,12.56,12.57,12.56,12.57,115290.0,12.56,12.57,12.56,12.57,115290.0
2016-11-30 13:20:00,12.57,12.57,12.56,12.57,107250.0,12.57,12.57,12.56,12.57,107250.0
2016-11-30 13:25:00,12.57,12.57,12.56,12.57,144240.0,12.57,12.57,12.56,12.57,144240.0
2016-11-30 13:30:00,12.57,12.57,12.56,12.57,209475.0,12.57,12.57,12.56,12.57,209475.0
2016-11-30 13:35:00,12.57,12.58,12.56,12.57,93750.0,12.57,12.58,12.56,12.57,93750.0
2016-11-30 13:40:00,12.57,12.57,12.54,12.55,422595.0,12.57,12.57,12.54,12.55,422595.0
2016-11-30 13:45:00,12.55,12.56,12.54,12.55,271035.0,12.55,12.56,12.54,12.55,271035.0
2016-11-30 13:50:00,12.55,12.56,12.54,12.55,285570.0,12.55,12.56,12.54,12.55,285570.0
2016-11-30 13:55:00,12.56,12.58,12.55,12.57,279405.0,12.56,12.58,12.55,12.57,279405.0
2016-11-30 14:00:00,12.57,12.57,12.56,12.56,262950.0,12.57,12.57,12.56,12.56,262950.0
2016-11-30 14:05:00,12.56,12.58,12.56,12.57,351630.0,12.56,12.58,12.56,12.57,351630.0
2016-11-30 14:10:00,12.57,12.59,12.56,12.56,346215.0,12.57,12.59,12.56,12.56,346215.0
2016-11-30 14:15:00,12.57,12.58,12.55,12.57,178155.0,12.57,12.58,12.55,12.57,178155.0
2016-11-30 14:20:00,12.57,12.59,12.57,12.58,211170.0,12.57,12.59,12.57,12.58,211170.0
2016-11-30 14:25:00,12.57,12.58,12.56,12.56,183195.0,12.57,12.58,12.56,12.56,183195.0
2016-11-30 14:30:00,12.56,12.56,12.5,12.55,867405.0,12.56,12.56,12.5,12.55,867405.0
2016-11-30 14:35:00,12.55,12.57,12.54,12.54,527715.0,12.55,12.57,12.54,12.54,527715.0
2016-11-30 14:40:00,12.55,12.55,12.53,12.54,457965.0,12.55,12.55,12.53,12.54,457965.0
2016-11-30 14:45:00,12.54,12.55,12.53,12.53,160185.0,12.54,12.55,12.53,12.53,160185.0
2016-11-30 14:50:00,12.53,12.54,12.53,12.54,283755.0,12.53,12.54,12.53,12.54,283755.0
2016-11-30 14:55:00,12.54,12.54,12.53,12.54,421485.0,12.54,12.54,12.53,12.54,421485.0
2016-11-30 15:00:00,12.54,12.55,12.53,12.55,319785.0,12.54,12.55,12.53,12.55,319785.0
2016-11-30 15:05:00,12.54,12.54,12.53,12.54,363810.0,12.54,12.54,12.53,12.54,363810.0
2016-11-30 15:10:00,12.54,12.55,12.53,12.55,614865.0,12.54,12.55,12.53,12.55,614865.0
2016-11-30 15:15:00,12.55,12.55,12.54,12.54,275700.0,12.55,12.55,12.54,12.54,275700.0
2016-11-30 15:20:00,12.54,12.56,12.54,12.54,284955.0,12.54,12.56,12.54,12.54,284955.0
2016-11-30 15:25:00,12.54,12.55,12.53,12.55,490875.0,12.54,12.55,12.53,12.55,490875.0
2016-11-30 15:30:00,12.54,12.56,12.54,12.55,430845.0,12.54,12.56,12.54,12.55,430845.0
2016-11-30 15:35:00,12.55,12.56,12.54,12.56,474585.0,12.55,12.56,12.54,12.56,474585.0
2016-11-30 15:40:00,12.55,12.57,12.55,12.56,543660.0,12.55,12.57,12.55,12.56,543660.0
2016-11-30 15:45:00,12.56,12.58,12.56,12.58,750660.0,12.56,12.58,12.56,12.58,750660.0
2016-11-30 15:50:00,12.58,12.61,12.58,12.61,1358550.0,12.58,12.61,12.58,12.61,1358550.0
2016-11-30 15:55:00,12.61,12.63,12.6,12.63,2214855.0,12.61,12.63,12.6,12.63,2214855.0
2016-12-01 09:30:00,12.55,12.57,12.51,12.54,1546410.0,12.55,12.57,12.51,12.54,1546410.0
2016-12-01 09:35:00,12.53,12.57,12.51,12.53,961815.0,12.53,12.57,12.51,12.53,961815.0
2016-12-01 09:40:00,12.53,12.54,12.44,12.44,1233195.0,12.53,12.54,12.44,12.44,1233195.0
2016-12-01 09:45:00,12.44,12.52,12.43,12.49,554040.0,12.44,12.52,12.43,12.49,554040.0
2016-12-01 09:50:00,12.51,12.53,12.51,12.52,576375.0,12.51,12.53,12.51,12.52,576375.0
2016-12-01 09:55:00,12.51,12.52,12.48,12.52,332775.0,12.51,12.52,12.48,12.52,332775.0
2016-12-01 10:00:00,12.52,12.56,12.5,12.54,871785.0,12.52,12.56,12.5,12.54,871785.0
2016-12-01 10:05:00,12.55,12.56,12.52,12.55,596265.0,12.55,12.56,12.52,12.55,596265.0
2016-12-01 10:10:00,12.56,12.56,12.48,12.51,727425.0,12.56,12.56,12.48,12.51,727425.0
2016-12-01 10:15:00,12.5,12.52,12.48,12.52,680865.0,12.5,12.52,12.48,12.52,680865.0
2016-12-01 10:20:00,12.51,12.52,12.48,12.51,390990.0,12.51,12.52,12.48,12.51,390990.0
2016-12-01 10:25:00,12.51,12.52,12.49,12.52,255030.0,12.51,12.52,12.49,12.52,255030.0
2016-12-01 10:30:00,12.51,12.52,12.49,12.5,557475.0,12.51,12.52,12.49,12.5,557475.0
2016-12-01 10:35:00,12.5,12.52,12.49,12.5,395400.0,12.5,12.52,12.49,12.5,395400.0
2016-12-01 10:40:00,12.5,12.51,12.49,12.49,888390.0,12.5,12.51,12.49,12.49,888390.0
2016-12-01 10:45:00,12.49,12.51,12.49,12.5,753495.0,12.49,12.51,12.49,12.5,753495.0
2016-12-01 10:50:00,12.49,12.5,12.44,12.47,815130.0,12.49,12.5,12.44,12.47,815130.0
2016-12-01 10:55:00,12.46,12.49,12.45,12.47,908325.0,12.46,12.49,12.45,12.47,908325.0
2016-12-01 11:00:00,12.47,12.49,12.46,12.47,396720.0,12.47,12.49,12.46,12.47,396720.0
2016-12-01 11:05:00,12.48,12.5,12.48,12.49,352530.0,12.48,12.5,12.48,12.49,352530.0
2016-12-01 11:10:00,12.5,12.5,12.47,12.48,429015.0,12.5,12.5,12.47,12.48,429015.0
2016-12-01 11:15:00,12.49,12.49,12.47,12.48,477435.0,12.49,12.49,12.47,12.48,477435.0
2016-12-01 11:20:00,12.49,12.52,12.48,12.51,390060.0,12.49,12.52,12.48,12.51,390060.0
2016-12-01 11:25:00,12.5,12.52,12.45,12.47,1334295.0,12.5,12.52,12.45,12.47,1334295.0
2016-12-01 11:30:00,12.48,12.49,12.47,12.49,417450.0,12.48,12.49,12.47,12.49,417450.0
2016-12-01 11:35:00,12.49,12.51,12.48,12.48,726540.0,12.49,12.51,12.48,12.48,726540.0
2016-12-01 11:40:00,12.48,12.48,12.42,12.42,1176450.0,12.48,12.48,12.42,12.42,1176450.0
2016-12-01 11:45:00,12.43,12.45,12.4,12.41,1073685.0,12.43,12.45,12.4,12.41,1073685.0
2016-12-01 11:50:00,12.41,12.44,12.41,12.43,231645.0,12.41,12.44,12.41,12.43,231645.0
2016-12-01 11:55:00,12.43,12.43,12.38,12.39,806445.0,12.43,12.43,12.38,12.39,806445.0
2016-12-01 12:00:00,12.39,12.41,12.39,12.39,506340.0,12.39,12.41,12.39,12.39,506340.0
2016-12-01 12:05:00,12.39,12.41,12.37,12.38,657465.0,12.39,12.41,12.37,12.38,657465.0
2016-12-01 12:10:00,12.38,12.38,12.35,12.36,647955.0,12.38,12.38,12.35,12.36,647955.0
2016-12-01 12:15:00,12.36,12.38,12.36,12.36,451125.0,12.36,12.38,12.36,12.36,451125.0
2016-12-01 12:20:00,12.36,12.37,12.33,12.34,963975.0,12.36,12.37,12.33,12.34,963975.0
2016-12-01 12:25:00,12.34,12.35,12.33,12.35,398010.0,12.34,12.35,12.33,12.35,398010.0
2016-12-01 12:30:00,12.34,12.37,12.34,12.37,376740.0,12.34,12.37,12.34,12.37,376740.0
2016-12-01 12:35:00,12.37,12.38,12.36,12.37,646245.0,12.37,12.38,12.36,12.37,646245.0
2016-12-01 12:40:00,12.37,12.37,12.36,12.37,388230.0,12.37,12.37,12.36,12.37,388230.0
2016-12-01 12:45:00,12.37,12.38,12.36,12.36,347910.0,12.37,12.38,12.36,12.36,347910.0
2016-12-01 12:50:00,12.36,12.4,12.36,12.38,560460.0,12.36,12.4,12.36,12.38,560460.0
2016-12-01 12:55:00,12.38,12.42,12.38,12.4,657660.0,12.38,12.42,12.38,12.4,657660.0
2016-12-01 13:00:00,12.41,12.42,12.4,12.41,295125.0,12.41,12.42,12.4,12.41,295125.0
2016-12-01 13:05:00,12.4,12.41,12.35,12.35,461220.0,12.4,12.41,12.35,12.35,461220.0
2016-12-01 13:10:00,12.36,12.39,12.35,12.37,260640.0,12.36,12.39,12.35,12.37,260640.0
2016-12-01 13:15:00,12.37,12.4,12.37,12.39,235725.0,12.37,12.4,12.37,12.39,235725.0
2016-12-01 13:20:00,12.39,12.4,12.38,12.39,275055.0,12.39,12.4,12.38,12.39,275055.0
2016-12-01 13:25:00,12.39,12.4,12.38,12.39,188700.0,12.39,12.4,12.38,12.39,188700.0
2016-12-01 13:30:00,12.39,12.41,12.38,12.39,242745.0,12.39,12.41,12.38,12.39,242745.0
2016-12-01 13:35:00,12.39,12.4,12.35,12.37,525855.0,12.39,12.4,12.35,12.37,525855.0
2016-12-01 13:40:00,12.37,12.38,12.36,12.36,263850.0,12.37,12.38,12.36,12.36,263850.0
2016-12-01 13:45:00,12.35,12.35,12.34,12.35,277215.0,12.35,12.35,12.34,12.35,277215.0
2016-12-01 13:50:00,12.34,12.35,12.32,12.32,1648020.0,12.34,12.35,12.32,12.32,1648020.0
2016-12-01 13:55:00,12.32,12.33,12.28,12.29,1100100.0,12.32,12.33,12.28,12.29,1100100.0
2016-12-01 14:00:00,12.29,12.3,12.26,12.26,1507380.0,12.29,12.3,12.26,12.26,1507380.0
2016-12-01 14:05:00,12.26,12.26,12.22,12.26,1412085.0,12.26,12.26,12.22,12.26,1412085.0
2016-12-01 14:10:00,12.26,12.27,12.24,12.25,855840.0,12.26,12.27,12.24,12.25,855840.0
2016-12-01 14:15:00,12.25,12.26,12.24,12.25,495870.0,12.25,12.26,12.24,12.25,495870.0
2016-12-01 14:20:00,12.25,12.25,12.21,12.22,773715.0,12.25,12.25,12.21,12.22,773715.0
2016-12-01 14:25:00,12.22,12.24,12.2,12.23,734895.0,12.22,12.24,12.2,12.23,734895.0
2016-12-01 14:30:00,12.24,12.27,12.22,12.22,443340.0,12.24,12.27,12.22,12.22,443340.0
2016-12-01 14:35:00,12.22,12.23,12.19,12.2,713235.0,12.22,12.23,12.19,12.2,713235.0
2016-12-01 14:40:00,12.21,12.21,12.18,12.18,813315.0,12.21,12.21,12.18,12.18,813315.0
2016-12-01 14:45:00,12.18,12.21,12.18,12.18,848745.0,12.18,12.21,12.18,12.18,848745.0
2016-12-01 14:50:00,12.18,12.19,12.14,12.17,1594830.0,12.18,12.19,12.14,12.17,1594830.0
2016-12-01 14:55:00,12.17,12.17,12.11,12.11,1994565.0,12.17,12.17,12.11,12.11,1994565.0
2016-12-01 15:00:00,12.11,12.17,12.1,12.14,1612470.0,12.11,12.17,12.1,12.14,1612470.0
2016-12-01 15:05:00,12.14,12.14,12.1,12.11,1343865.0,12.14,12.14,12.1,12.11,1343865.0
2016-12-01 15:10:00,12.12,12.14,12.1,12.14,770415.0,12.12,12.14,12.1,12.14,770415.0
2016-12-01 15:15:00,12.14,12.14,12.08,12.09,1487325.0,12.14,12.14,12.08,12.09,1487325.0
2016-12-01 15:20:00,12.09,12.1,12.07,12.08,1677375.0,12.09,12.1,12.07,12.08,1677375.0
2016-12-01 15:25:00,12.08,12.15,12.07,12.13,1108995.0,12.08,12.15,12.07,12.13,1108995.0
2016-12-01 15:30:00,12.13,12.17,12.12,12.12,1423590.0,12.13,12.17,12.12,12.12,1423590.0
2016-12-01 15:35:00,12.12,12.13,12.11,12.13,825270.0,12.12,12.13,12.11,12.13,825270.0
2016-12-01 15:40:00,12.13,12.18,12.12,12.17,1644585.0,12.13,12.18,12.12,12.17,1644585.0
2016-12-01 15:45:00,12.17,12.18,12.15,12.17,1215105.0,12.17,12.18,12.15,12.17,1215105.0
2016-12-01 15:50:00,12.17,12.18,12.16,12.16,1530285.0,12.17,12.18,12.16,12.16,1530285.0
2016-12-01 15:55:00,12.16,12.16,12.12,12.12,3743205.0,12.16,12.16,12.12,12.12,3743205.0
2016-12-02 09:30:00,12.19,12.25,12.1,12.23,3360780.0,12.19,12.25,12.1,12.23,3360780.0
2016-12-02 09:35:00,12.22,12.29,12.17,12.28,1561305.0,12.22,12.29,12.17,12.28,1561305.0
2016-12-02 09:40:00,12.28,12.33,12.19,12.19,1566090.0,12.28,12.33,12.19,12.19,1566090.0
2016-12-02 09:45:00,12.18,12.18,12.07,12.08,1796415.0,12.18,12.18,12.07,12.08,1796415.0
2016-12-02 09:50:00,12.07,12.1,12.02,12.08,2115390.0,12.07,12.1,12.02,12.08,2115390.0
2016-12-02 09:55:00,12.08,12.12,12.08,12.09,1051620.0,12.08,12.12,12.08,12.09,1051620.0
2016-12-02 10:00:00,12.09,12.14,12.09,12.11,1003635.0,12.09,12.14,12.09,12.11,1003635.0
2016-12-02 10:05:00,12.12,12.16,12.11,12.16,871110.0,12.12,12.16,12.11,12.16,871110.0
2016-12-02 10:10:00,12.15,12.16,12.1,12.12,677295.0,12.15,12.16,12.1,12.12,677295.0
2016-12-02 10:15:00,12.11,12.13,12.09,12.09,679620.0,12.11,12.13,12.09,12.09,679620.0
2016-12-02 10:20:00,12.09,12.1,12.06,12.08,1004760.0,12.09,12.1,12.06,12.08,1004760.0
2016-12-02 10:25:00,12.09,12.13,12.09,12.09,743475.0,12.09,12.13,12.09,12.09,743475.0
2016-12-02 10:30:00,12.09,12.1,12.08,12.09,306150.0,12.09,12.1,12.08,12.09,306150.0
2016-12-02 10:35:00,12.09,12.19,12.09,12.16,705345.0,12.09,12.19,12.09,12.16,705345.0
2016-12-02 10:40:00,12.16,12.17,12.13,12.15,540300.0,12.16,12.17,12.13,12.15,540300.0
2016-12-02 10:45:00,12.15,12.18,12.13,12.15,797160.0,12.15,12.18,12.13,12.15,797160.0
2016-12-02 10:50:00,12.14,12.17,12.14,12.16,329085.0,12.14,12.17,12.14,12.16,329085.0
2016-12-02 10:55:00,12.16,12.16,12.14,12.16,226830.0,12.16,12.16,12.14,12.16,226830.0
2016-12-02 11:00:00,12.16,12.2,12.16,12.2,690930.0,12.16,12.2,12.16,12.2,690930.0
2016-12-02 11:05:00,12.2,12.21,12.17,12.2,682035.0,12.2,12.21,12.17,12.2,682035.0
2016-12-02 11:10:00,12.2,12.2,12.16,12.17,468930.0,12.2,12.2,12.16,12.17,468930.0
2016-12-02 11:15:00,12.17,12.19,12.16,12.17,469485.0,12.17,12.19,12.16,12.17,469485.0
2016-12-02 11:20:00,12.17,12.17,12.14,12.16,628635.0,12.17,12.17,12.14,12.16,628635.0
2016-12-02 11:25:00,12.16,12.18,12.16,12.16,587910.0,12.16,12.18,12.16,12.16,587910.0
2016-12-02 11:30:00,12.16,12.17,12.14,12.15,345450.0,12.16,12.17,12.14,12.15,345450.0
2016-12-02 11:35:00,12.14,12.14,12.06,12.08,1541250.0,12.14,12.14,12.06,12.08,1541250.0
2016-12-02 11:40:00,12.08,12.1,12.06,12.06,461460.0,12.08,12.1,12.06,12.06,461460.0
2016-12-02 11:45:00,12.07,12.07,12.05,12.06,470595.0,12.07,12.07,12.05,12.06,470595.0
2016-12-02 11:50:00,12.06,12.07,12.03,12.03,855960.0,12.06,12.07,12.03,12.03,855960.0
2016-12-02 11:55:00,12.03,12.05,12.02,12.02,513585.0,12.03,12.05,12.02,12.02,513585.0
2016-12-02 12:00:00,12.02,12.06,12.02,12.05,412635.0,12.02,12.06,12.02,12.05,412635.0
2016-12-02 12:05:00,12.05,12.06,12.04,12.05,656775.0,12.05,12.06,12.04,12.05,656775.0
2016-12-02 12:10:00,12.05,12.05,12.0,12.0,956835.0,12.05,12.05,12.0,12.0,956835.0
2016-12-02 12:15:00,12.01,12.03,12.0,12.03,1438005.0,12.01,12.03,12.0,12.03,1438005.0
2016-12-02 12:20:00,12.03,12.04,12.0,12.01,453825.0,12.03,12.04,12.0,12.01,453825.0
2016-12-02 12:25:00,12.01,12.02,12.0,12.01,841035.0,12.01,12.02,12.0,12.01,841035.0
2016-12-02 12:30:00,12.01,12.03,12.0,12.02,471900.0,12.01,12.03,12.0,12.02,471900.0
2016-12-02 12:35:00,12.03,12.05,12.02,12.05,283410.0,12.03,12.05,12.02,12.05,283410.0
2016-12-02 12:40:00,12.05,12.06,12.04,12.04,548130.0,12.05,12.06,12.04,12.04,548130.0
2016-12-02 12:45:00,12.05,12.06,12.04,12.04,181305.0,12.05,12.06,12.04,12.04,181305.0
2016-12-02 12:50:00,12.04,12.06,12.04,12.06,242775.0,12.04,12.06,12.04,12.06,242775.0
2016-12-02 12:55:00,12.06,12.1,12.06,12.07,722835.0,12.06,12.1,12.06,12.07,722835.0
2016-12-02 13:00:00,12.07,12.09,12.06,12.09,215835.0,12.07,12.09,12.06,12.09,215835.0
2016-12-02 13:05:00,12.09,12.09,12.05,12.08,369570.0,12.09,12.09,12.05,12.08,369570.0
2016-12-02 13:10:00,12.08,12.08,12.05,12.05,205425.0,12.08,12.08,12.05,12.05,205425.0
2016-12-02 13:15:00,12.06,12.07,12.04,12.07,333360.0,12.06,12.07,12.04,12.07,333360.0
2016-12-02 13:20:00,12.07,12.07,12.04,12.04,378555.0,12.07,12.07,12.04,12.04,378555.0
2016-12-02 13:25:00,12.04,12.05,12.01,12.02,451155.0,12.04,12.05,12.01,12.02,451155.0
2016-12-02 13:30:00,12.02,12.03,12.01,12.02,616455.0,12.02,12.03,12.01,12.02,616455.0
2016-12-02 13:35:00,12.02,12.03,12.01,12.02,514485.0,12.02,12.03,12.01,12.02,514485.0
2016-12-02 13:40:00,12.03,12.03,12.0,12.01,594015.0,12.03,12.03,12.0,12.01,594015.0
2016-12-02 13:45:00,12.01,12.04,12.01,12.02,487335.0,12.01,12.04,12.01,12.02,487335.0
2016-12-02 13:50:00,12.03,12.05,12.02,12.04,256125.0,12.03,12.05,12.02,12.04,256125.0
2016-12-02 13:55:00,12.04,12.05,12.02,12.03,250320.0,12.04,12.05,12.02,12.03,250320.0
2016-12-02 14:00:00,12.03,12.05,12.03,12.04,139380.0,12.03,12.05,12.03,12.04,139380.0
2016-12-02 14:05:00,12.04,12.05,12.04,12.04,311265.0,12.04,12.05,12.04,12.04,311265.0
2016-12-02 14:10:00,12.04,12.05,12.03,12.05,167445.0,12.04,12.05,12.03,12.05,167445.0
2016-12-02 14:15:00,12.04,12.05,12.04,12.04,186885.0,12.04,12.05,12.04,12.04,186885.0
2016-12-02 14:20:00,12.04,12.05,12.04,12.04,108975.0,12.04,12.05,12.04,12.04,108975.0
2016-12-02 14:25:00,12.04,12.05,12.04,12.05,98145.0,12.04,12.05,12.04,12.05,98145.0
2016-12-02 14:30:00,12.04,12.05,12.04,12.05,292290.0,12.04,12.05,12.04,12.05,292290.0
2016-12-02 14:35:00,12.05,12.05,12.03,12.03,316785.0,12.05,12.05,12.03,12.03,316785.0
2016-12-02 14:40:00,12.03,12.03,12.01,12.01,246360.0,12.03,12.03,12.01,12.01,246360.0
2016-12-02 14:45:00,12.02,12.02,12.0,12.01,328725.0,12.02,12.02,12.0,12.01,328725.0
2016-12-02 14:50:00,12.01,12.02,12.01,12.01,181170.0,12.01,12.02,12.01,12.01,181170.0
2016-12-02 14:55:00,12.02,12.03,12.01,12.03,415365.0,12.02,12.03,12.01,12.03,415365.0
2016-12-02 15:00:00,12.03,12.04,12.02,12.04,412920.0,12.03,12.04,12.02,12.04,412920.0
2016-12-02 15:05:00,12.04,12.04,12.03,12.03,180210.0,12.04,12.04,12.03,12.03,180210.0
2016-12-02 15:10:00,12.04,12.05,12.03,12.03,345120.0,12.04,12.05,12.03,12.03,345120.0
2016-12-02 15:15:00,12.03,12.05,12.03,12.05,570255.0,12.03,12.05,12.03,12.05,570255.0
2016-12-02 15:20:00,12.05,12.07,12.05,12.06,557340.0,12.05,12.07,12.05,12.06,557340.0
2016-12-02 15:25:00,12.06,12.06,12.05,12.06,282825.0,12.06,12.06,12.05,12.06,282825.0
2016-12-02 15:30:00,12.06,12.07,12.05,12.06,421905.0,12.06,12.07,12.05,12.06,421905.0
2016-12-02 15:35:00,12.06,12.09,12.06,12.09,898830.0,12.06,12.09,12.06,12.09,898830.0
2016-12-02 15:40:00,12.09,12.11,12.08,12.1,864285.0,12.09,12.11,12.08,12.1,864285.0
2016-12-02 15:45:00,12.11,12.11,12.09,12.1,693885.0,12.11,12.11,12.09,12.1,693885.0
2016-12-02 15:50:00,12.1,12.1,12.07,12.08,754845.0,12.1,12.1,12.07,12.08,754845.0
2016-12-02 15:55:00,12.08,12.1,12.07,12.1,1909575.0,12.08,12.1,12.07,12.1,1909575.0
2016-12-05 09:30:00,12.17,12.3,12.17,12.25,2765340.0,12.17,12.3,12.17,12.25,2765340.0
2016-12-05 09:35:00,12.26,12.33,12.23,12.23,2069970.0,12.26,12.33,12.23,12.23,2069970.0
2016-12-05 09:40:00,12.24,12.28,12.21,12.22,853845.0,12.24,12.28,12.21,12.22,853845.0
2016-12-05 09:45:00,12.22,12.26,12.19,12.24,1189920.0,12.22,12.26,12.19,12.24,1189920.0
2016-12-05 09:50:00,12.24,12.26,12.21,12.22,613365.0,12.24,12.26,12.21,12.22,613365.0
2016-12-05 09:55:00,12.22,12.25,12.19,12.22,778170.0,12.22,12.25,12.19,12.22,778170.0
2016-12-05 10:00:00,12.21,12.23,12.19,12.23,682545.0,12.21,12.23,12.19,12.23,682545.0
2016-12-05 10:05:00,12.23,12.37,12.22,12.37,1734585.0,12.23,12.37,12.22,12.37,1734585.0
2016-12-05 10:10:00,12.35,12.4,12.31,12.35,1761690.0,12.35,12.4,12.31,12.35,1761690.0
2016-12-05 10:15:00,12.35,12.37,12.34,12.36,952395.0,12.35,12.37,12.34,12.36,952395.0
2016-12-05 10:20:00,12.36,12.39,12.35,12.35,786495.0,12.36,12.39,12.35,12.35,786495.0
2016-12-05 10:25:00,12.36,12.41,12.34,12.41,1311630.0,12.36,12.41,12.34,12.41,1311630.0
2016-12-05 10:30:00,12.41,12.5,12.4,12.47,2222325.0,12.41,12.5,12.4,12.47,2222325.0
2016-12-05 10:35:00,12.48,12.48,12.44,12.48,656550.0,12.48,12.48,12.44,12.48,656550.0
2016-12-05 10:40:00,12.48,12.49,12.38,12.39,802935.0,12.48,12.49,12.38,12.39,802935.0
2016-12-05 10:45:00,12.39,12.44,12.39,12.42,554100.0,12.39,12.44,12.39,12.42,554100.0
2016-12-05 10:50:00,12.43,12.46,12.41,12.42,619935.0,12.43,12.46,12.41,12.42,619935.0
2016-12-05 10:55:00,12.42,12.43,12.4,12.41,312465.0,12.42,12.43,12.4,12.41,312465.0
2016-12-05 11:00:00,12.41,12.41,12.36,12.36,421875.0,12.41,12.41,12.36,12.36,421875.0
2016-12-05 11:05:00,12.37,12.4,12.36,12.4,354270.0,12.37,12.4,12.36,12.4,354270.0
2016-12-05 11:10:00,12.4,12.44,12.4,12.44,1066635.0,12.4,12.44,12.4,12.44,1066635.0
2016-12-05 11:15:00,12.43,12.45,12.42,12.44,607635.0,12.43,12.45,12.42,12.44,607635.0
2016-12-05 11:20:00,12.44,12.44,12.42,12.43,540330.0,12.44,12.44,12.42,12.43,540330.0
2016-12-05 11:25:00,12.42,12.42,12.37,12.4,668520.0,12.42,12.42,12.37,12.4,668520.0
2016-12-05 11:30:00,12.41,12.43,12.39,12.4,240390.0,12.41,12.43,12.39,12.4,240390.0
2016-12-05 11:35:00,12.41,12.43,12.4,12.42,407325.0,12.41,12.43,12.4,12.42,407325.0
2016-12-05 11:40:00,12.43,12.47,12.42,12.47,859830.0,12.43,12.47,12.42,12.47,859830.0
2016-12-05 11:45:00,12.47,12.47,12.44,12.44,376845.0,12.47,12.47,12.44,12.44,376845.0
2016-12-05 11:50:00,12.44,12.45,12.42,12.43,276825.0,12.44,12.45,12.42,12.43,276825.0
2016-12-05 11:55:00,12.43,12.46,12.43,12.43,318225.0,12.43,12.46,12.43,12.43,318225.0
2016-12-05 12:00:00,12.43,12.44,12.42,12.44,218070.0,12.43,12.44,12.42,12.44,218070.0
2016-12-05 12:05:00,12.44,12.45,12.42,12.42,309405.0,12.44,12.45,12.42,12.42,309405.0
2016-12-05 12:10:00,12.42,12.45,12.42,12.43,184005.0,12.42,12.45,12.42,12.43,184005.0
2016-12-05 12:15:00,12.44,12.47,12.43,12.46,420600.0,12.44,12.47,12.43,12.46,420600.0
2016-12-05 12:20:00,12.46,12.46,12.41,12.43,280275.0,12.46,12.46,12.41,12.43,280275.0
2016-12-05 12:25:00,12.43,12.46,12.42,12.46,259080.0,12.43,12.46,12.42,12.46,259080.0
2016-12-05 12:30:00,12.45,12.46,12.43,12.45,238530.0,12.45,12.46,12.43,12.45,238530.0
2016-12-05 12:35:00,12.45,12.49,12.45,12.49,749895.0,12.45,12.49,12.45,12.49,749895.0
2016-12-05 12:40:00,12.49,12.54,12.49,12.53,1648770.0,12.49,12.54,12.49,12.53,1648770.0
2016-12-05 12:45:00,12.53,12.53,12.49,12.51,497760.0,12.53,12.53,12.49,12.51,497760.0
2016-12-05 12:50:00,12.5,12.52,12.48,12.49,257895.0,12.5,12.52,12.48,12.49,257895.0
2016-12-05 12:55:00,12.48,12.51,12.48,12.5,379830.0,12.48,12.51,12.48,12.5,379830.0
2016-12-05 13:00:00,12.5,12.5,12.48,12.49,355860.0,12.5,12.5,12.48,12.49,355860.0
2016-12-05 13:05:00,12.5,12.52,12.5,12.52,467280.0,12.5,12.52,12.5,12.52,467280.0
2016-12-05 13:10:00,12.52,12.52,12.5,12.52,309210.0,12.52,12.52,12.5,12.52,309210.0
2016-12-05 13:15:00,12.52,12.55,12.51,12.53,1284615.0,12.52,12.55,12.51,12.53,1284615.0
2016-12-05 13:20:00,12.52,12.58,12.51,12.58,1332705.0,12.52,12.58,12.51,12.58,1332705.0
2016-12-05 13:25:00,12.58,12.59,12.55,12.57,1852200.0,12.58,12.59,12.55,12.57,1852200.0
2016-12-05 13:30:00,12.57,12.59,12.54,12.55,499230.0,12.57,12.59,12.54,12.55,499230.0
2016-12-05 13:35:00,12.55,12.55,12.53,12.53,378660.0,12.55,12.55,12.53,12.53,378660.0
2016-12-05 13:40:00,12.53,12.55,12.51,12.54,324075.0,12.53,12.55,12.51,12.54,324075.0
2016-12-05 13:45:00,12.55,12.55,12.52,12.52,398835.0,12.55,12.55,12.52,12.52,398835.0
2016-12-05 13:50:00,12.52,12.52,12.48,12.5,655170.0,12.52,12.52,12.48,12.5,655170.0
2016-12-05 13:55:00,12.5,12.51,12.48,12.5,495735.0,12.5,12.51,12.48,12.5,495735.0
2016-12-05 14:00:00,12.5,12.51,12.47,12.48,358410.0,12.5,12.51,12.47,12.48,358410.0
2016-12-05 14:05:00,12.48,12.49,12.47,12.49,141480.0,12.48,12.49,12.47,12.49,141480.0
2016-12-05 14:10:00,12.49,12.49,12.45,12.47,477720.0,12.49,12.49,12.45,12.47,477720.0
2016-12-05 14:15:00,12.46,12.48,12.46,12.47,149640.0,12.46,12.48,12.46,12.47,149640.0
2016-12-05 14:20:00,12.47,12.47,12.45,12.45,306225.0,12.47,12.47,12.45,12.45,306225.0
2016-12-05 14:25:00,12.45,12.48,12.45,12.48,233265.0,12.45,12.48,12.45,12.48,233265.0
2016-12-05 14:30:00,12.47,12.49,12.46,12.47,250005.0,12.47,12.49,12.46,12.47,250005.0
2016-12-05 14:35:00,12.48,12.48,12.47,12.48,255840.0,12.48,12.48,12.47,12.48,255840.0
2016-12-05 14:40:00,12.48,12.48,12.47,12.47,277005.0,12.48,12.48,12.47,12.47,277005.0
2016-12-05 14:45:00,12.48,12.48,12.47,12.47,164820.0,12.48,12.48,12.47,12.47,164820.0
2016-12-05 14:50:00,12.47,12.47,12.45,12.47,265050.0,12.47,12.47,12.45,12.47,265050.0
2016-12-05 14:55:00,12.47,12.47,12.46,12.47,69195.0,12.47,12.47,12.46,12.47,69195.0
2016-12-05 15:00:00,12.47,12.47,12.46,12.46,93990.0,12.47,12.47,12.46,12.46,93990.0
2016-12-05 15:05:00,12.47,12.48,12.46,12.47,161310.0,12.47,12.48,12.46,12.47,161310.0
2016-12-05 15:10:00,12.46,12.47,12.45,12.45,157260.0,12.46,12.47,12.45,12.45,157260.0
2016-12-05 15:15:00,12.45,12.45,12.44,12.45,240315.0,12.45,12.45,12.44,12.45,240315.0
2016-12-05 15:20:00,12.44,12.45,12.44,12.45,218235.0,12.44,12.45,12.44,12.45,218235.0
2016-12-05 15:25:00,12.45,12.45,12.42,12.42,565095.0,12.45,12.45,12.42,12.42,565095.0
2016-12-05 15:30:00,12.42,12.46,12.42,12.46,550965.0,12.42,12.46,12.42,12.46,550965.0
2016-12-05 15:35:00,12.45,12.46,12.44,12.45,293820.0,12.45,12.46,12.44,12.45,293820.0
2016-12-05 15:40:00,12.45,12.47,12.45,12.47,478635.0,12.45,12.47,12.45,12.47,478635.0
2016-12-05 15:45:00,12.47,12.48,12.46,12.47,481680.0,12.47,12.48,12.46,12.47,481680.0
2016-12-05 15:50:00,12.47,12.48,12.44,12.44,1043790.0,12.47,12.48,12.44,12.44,1043790.0
2016-12-05 15:55:00,12.45,12.47,12.44,12.45,1485870.0,12.45,12.47,12.44,12.45,1485870.0
2016-12-06 09:30:00,12.37,12.44,12.32,12.38,3686445.0,12.37,12.44,12.32,12.38,3686445.0
2016-12-06 09:35:00,12.38,12.41,12.27,12.32,1388850.0,12.38,12.41,12.27,12.32,1388850.0
2016-12-06 09:40:00,12.31,12.36,12.23,12.24,1404675.0,12.31,12.36,12.23,12.24,1404675.0
2016-12-06 09:45:00,12.24,12.32,12.23,12.31,1607430.0,12.24,12.32,12.23,12.31,1607430.0
2016-12-06 09:50:00,12.31,12.39,12.31,12.37,1052565.0,12.31,12.39,12.31,12.37,1052565.0
2016-12-06 09:55:00,12.37,12.37,12.28,12.3,533265.0,12.37,12.37,12.28,12.3,533265.0
2016-12-06 10:00:00,12.3,12.33,12.29,12.32,878565.0,12.3,12.33,12.29,12.32,878565.0
2016-12-06 10:05:00,12.32,12.35,12.32,12.33,502890.0,12.32,12.35,12.32,12.33,502890.0
2016-12-06 10:10:00,12.33,12.33,12.27,12.27,607215.0,12.33,12.33,12.27,12.27,607215.0
2016-12-06 10:15:00,12.27,12.31,12.26,12.27,521055.0,12.27,12.31,12.26,12.27,521055.0
2016-12-06 10:20:00,12.27,12.28,12.21,12.21,789255.0,12.27,12.28,12.21,12.21,789255.0
2016-12-06 10:25:00,12.21,12.23,12.2,12.22,1031220.0,12.21,12.23,12.2,12.22,1031220.0
2016-12-06 10:30:00,12.23,12.3,12.22,12.29,1106460.0,12.23,12.3,12.22,12.29,1106460.0
2016-12-06 10:35:00,12.29,12.31,12.28,12.29,530310.0,12.29,12.31,12.28,12.29,530310.0
2016-12-06 10:40:00,12.29,12.31,12.27,12.3,424050.0,12.29,12.31,12.27,12.3,424050.0
2016-12-06 10:45:00,12.31,12.35,12.31,12.33,646500.0,12.31,12.35,12.31,12.33,646500.0
2016-12-06 10:50:00,12.33,12.35,12.31,12.34,433785.0,12.33,12.35,12.31,12.34,433785.0
2016-12-06 10:55:00,12.33,12.35,12.32,12.32,475170.0,12.33,12.35,12.32,12.32,475170.0
2016-12-06 11:00:00,12.31,12.32,12.27,12.27,353340.0,12.31,12.32,12.27,12.27,353340.0
2016-12-06 11:05:00,12.28,12.29,12.27,12.28,273705.0,12.28,12.29,12.27,12.28,273705.0
2016-12-06 11:10:00,12.28,12.28,12.25,12.26,533475.0,12.28,12.28,12.25,12.26,533475.0
2016-12-06 11:15:00,12.26,12.27,12.23,12.24,649755.0,12.26,12.27,12.23,12.24,649755.0
2016-12-06 11:20:00,12.24,12.25,12.21,12.21,598575.0,12.24,12.25,12.21,12.21,598575.0
2016-12-06 11:25:00,12.21,12.26,12.19,12.24,1063545.0,12.21,12.26,12.19,12.24,1063545.0
2016-12-06 11:30:00,12.24,12.25,12.22,12.22,463635.0,12.24,12.25,12.22,12.22,463635.0
2016-12-06 11:35:00,12.22,12.27,12.22,12.26,582960.0,12.22,12.27,12.22,12.26,582960.0
2016-12-06 11:40:00,12.25,12.28,12.25,12.25,354060.0,12.25,12.28,12.25,12.25,354060.0
2016-12-06 11:45:00,12.26,12.26,12.23,12.24,388170.0,12.26,12.26,12.23,12.24,388170.0
2016-12-06 11:50:00,12.24,12.28,12.24,12.27,430155.0,12.24,12.28,12.24,12.27,430155.0
2016-12-06 11:55:00,12.27,12.27,12.24,12.25,368505.0,12.27,12.27,12.24,12.25,368505.0
2016-12-06 12:00:00,12.25,12.27,12.25,12.26,205305.0,12.25,12.27,12.25,12.26,205305.0
2016-12-06 12:05:00,12.26,12.26,12.23,12.23,571275.0,12.26,12.26,12.23,12.23,571275.0
2016-12-06 12:10:00,12.24,12.24,12.21,12.24,557865.0,12.24,12.24,12.21,12.24,557865.0
2016-12-06 12:15:00,12.24,12.25,12.24,12.25,254205.0,12.24,12.25,12.24,12.25,254205.0
2016-12-06 12:20:00,12.24,12.25,12.23,12.24,368295.0,12.24,12.25,12.23,12.24,368295.0
2016-12-06 12:25:00,12.23,12.25,12.23,12.25,311730.0,12.23,12.25,12.23,12.25,311730.0
2016-12-06 12:30:00,12.25,12.26,12.24,12.25,352815.0,12.25,12.26,12.24,12.25,352815.0
2016-12-06 12:35:00,12.24,12.25,12.23,12.24,357330.0,12.24,12.25,12.23,12.24,357330.0
2016-12-06 12:40:00,12.24,12.24,12.21,12.21,367140.0,12.24,12.24,12.21,12.21,367140.0
2016-12-06 12:45:00,12.22,12.24,12.22,12.24,398265.0,12.22,12.24,12.22,12.24,398265.0
2016-12-06 12:50:00,12.23,12.24,12.23,12.23,328320.0,12.23,12.24,12.23,12.23,328320.0
2016-12-06 12:55:00,12.23,12.23,12.22,12.23,338250.0,12.23,12.23,12.22,12.23,338250.0
2016-12-06 13:00:00,12.24,12.24,12.23,12.24,363240.0,12.24,12.24,12.23,12.24,363240.0
2016-12-06 13:05:00,12.24,12.25,12.23,12.24,189150.0,12.24,12.25,12.23,12.24,189150.0
2016-12-06 13:10:00,12.24,12.24,12.22,12.23,448380.0,12.24,12.24,12.22,12.23,448380.0
2016-12-06 13:15:00,12.23,12.24,12.22,12.23,372705.0,12.23,12.24,12.22,12.23,372705.0
2016-12-06 13:20:00,12.23,12.23,12.2,12.2,643965.0,12.23,12.23,12.2,12.2,643965.0
2016-12-06 13:25:00,12.2,12.21,12.19,12.21,476220.0,12.2,12.21,12.19,12.21,476220.0
2016-12-06 13:30:00,12.21,12.22,12.19,12.19,556860.0,12.21,12.22,12.19,12.19,556860.0
2016-12-06 13:35:00,12.19,12.2,12.18,12.2,495855.0,12.19,12.2,12.18,12.2,495855.0
2016-12-06 13:40:00,12.21,12.23,12.19,12.23,396975.0,12.21,12.23,12.19,12.23,396975.0
2016-12-06 13:45:00,12.23,12.27,12.23,12.26,651165.0,12.23,12.27,12.23,12.26,651165.0
2016-12-06 13:50:00,12.26,12.28,12.25,12.28,501510.0,12.26,12.28,12.25,12.28,501510.0
2016-12-06 13:55:00,12.28,12.3,12.27,12.28,683025.0,12.28,12.3,12.27,12.28,683025.0
2016-12-06 14:00:00,12.29,12.29,12.27,12.28,466965.0,12.29,12.29,12.27,12.28,466965.0
2016-12-06 14:05:00,12.28,12.31,12.28,12.31,384855.0,12.28,12.31,12.28,12.31,384855.0
2016-12-06 14:10:00,12.31,12.31,12.3,12.31,215760.0,12.31,12.31,12.3,12.31,215760.0
2016-12-06 14:15:00,12.31,12.32,12.28,12.28,318240.0,12.31,12.32,12.28,12.28,318240.0
2016-12-06 14:20:00,12.28,12.3,12.28,12.3,239055.0,12.28,12.3,12.28,12.3,239055.0
2016-12-06 14:25:00,12.3,12.3,12.29,12.3,153990.0,12.3,12.3,12.29,12.3,153990.0
2016-12-06 14:30:00,12.3,12.32,12.3,12.32,252375.0,12.3,12.32,12.3,12.32,252375.0
2016-12-06 14:35:00,12.31,12.33,12.31,12.32,310020.0,12.31,12.33,12.31,12.32,310020.0
2016-12-06 14:40:00,12.32,12.33,12.31,12.32,102780.0,12.32,12.33,12.31,12.32,102780.0
2016-12-06 14:45:00,12.32,12.33,12.31,12.32,185820.0,12.32,12.33,12.31,12.32,185820.0
2016-12-06 14:50:00,12.33,12.36,12.33,12.35,586935.0,12.33,12.36,12.33,12.35,586935.0
2016-12-06 14:55:00,12.35,12.38,12.35,12.37,415815.0,12.35,12.38,12.35,12.37,415815.0
2016-12-06 15:00:00,12.38,12.4,12.37,12.38,789015.0,12.38,12.4,12.37,12.38,789015.0
2016-12-06 15:05:00,12.37,12.38,12.34,12.35,307200.0,12.37,12.38,12.34,12.35,307200.0
2016-12-06 15:10:00,12.35,12.36,12.35,12.36,210615.0,12.35,12.36,12.35,12.36,210615.0
2016-12-06 15:15:00,12.36,12.39,12.35,12.37,350415.0,12.36,12.39,12.35,12.37,350415.0
2016-12-06 15:20:00,12.37,12.38,12.36,12.37,182670.0,12.37,12.38,12.36,12.37,182670.0
2016-12-06 15:25:00,12.37,12.38,12.36,12.38,364755.0,12.37,12.38,12.36,12.38,364755.0
2016-12-06 15:30:00,12.38,12.38,12.36,12.36,266595.0,12.38,12.38,12.36,12.36,266595.0
2016-12-06 15:35:00,12.36,12.38,12.36,12.38,323055.0,12.36,12.38,12.36,12.38,323055.0
2016-12-06 15:40:00,12.38,12.39,12.38,12.39,375540.0,12.38,12.39,12.38,12.39,375540.0
2016-12-06 15:45:00,12.38,12.39,12.38,12.39,439755.0,12.38,12.39,12.38,12.39,439755.0
2016-12-06 15:50:00,12.38,12.4,12.38,12.4,754845.0,12.38,12.4,12.38,12.4,754845.0
2016-12-06 15:55:00,12.4,12.41,12.38,12.39,1087485.0,12.4,12.41,12.38,12.39,1087485.0
2016-12-07 09:30:00,12.41,12.41,12.33,12.41,1617450.0,12.41,12.41,12.33,12.41,1617450.0
2016-12-07 09:35:00,12.41,12.44,12.39,12.42,888660.0,12.41,12.44,12.39,12.42,888660.0
2016-12-07 09:40:00,12.4,12.41,12.35,12.41,710520.0,12.4,12.41,12.35,12.41,710520.0
2016-12-07 09:45:00,12.41,12.42,12.37,12.38,345360.0,12.41,12.42,12.37,12.38,345360.0
2016-12-07 09:50:00,12.37,12.38,12.35,12.35,470715.0,12.37,12.38,12.35,12.35,470715.0
2016-12-07 09:55:00,12.35,12.44,12.35,12.42,745095.0,12.35,12.44,12.35,12.42,745095.0
2016-12-07 10:00:00,12.42,12.48,12.42,12.43,1670925.0,12.42,12.48,12.42,12.43,1670925.0
2016-12-07 10:05:00,12.43,12.48,12.43,12.46,485520.0,12.43,12.48,12.43,12.46,485520.0
2016-12-07 10:10:00,12.46,12.48,12.44,12.47,588870.0,12.46,12.48,12.44,12.47,588870.0
2016-12-07 10:15:00,12.47,12.48,12.45,12.46,273270.0,12.47,12.48,12.45,12.46,273270.0
2016-12-07 10:20:00,12.46,12.5,12.43,12.48,902055.0,12.46,12.5,12.43,12.48,902055.0
2016-12-07 10:25:00,12.47,12.49,12.45,12.49,331380.0,12.47,12.49,12.45,12.49,331380.0
2016-12-07 10:30:00,12.48,12.5,12.45,12.46,382500.0,12.48,12.5,12.45,12.46,382500.0
2016-12-07 10:35:00,12.46,12.48,12.43,12.47,235830.0,12.46,12.48,12.43,12.47,235830.0
2016-12-07 10:40:00,12.48,12.48,12.45,12.45,320835.0,12.48,12.48,12.45,12.45,320835.0
2016-12-07 10:45:00,12.46,12.48,12.45,12.48,256500.0,12.46,12.48,12.45,12.48,256500.0
2016-12-07 10:50:00,12.48,12.49,12.45,12.49,424215.0,12.48,12.49,12.45,12.49,424215.0
2016-12-07 10:55:00,12.48,12.49,12.47,12.47,356310.0,12.48,12.49,12.47,12.47,356310.0
2016-12-07 11:00:00,12.47,12.48,12.46,12.48,191310.0,12.47,12.48,12.46,12.48,191310.0
2016-12-07 11:05:00,12.48,12.48,12.45,12.47,469920.0,12.48,12.48,12.45,12.47,469920.0
2016-12-07 11:10:00,12.47,12.48,12.45,12.48,569160.0,12.47,12.48,12.45,12.48,569160.0
2016-12-07 11:15:00,12.47,12.5,12.47,12.5,589575.0,12.47,12.5,12.47,12.5,589575.0
2016-12-07 11:20:00,12.5,12.52,12.49,12.5,433935.0,12.5,12.52,12.49,12.5,433935.0
2016-12-07 11:25:00,12.5,12.52,12.49,12.49,218190.0,12.5,12.52,12.49,12.49,218190.0
2016-12-07 11:30:00,12.5,12.51,12.49,12.51,353430.0,12.5,12.51,12.49,12.51,353430.0
2016-12-07 11:35:00,12.5,12.51,12.48,12.49,355770.0,12.5,12.51,12.48,12.49,355770.0
2016-12-07 11:40:00,12.49,12.51,12.48,12.49,446895.0,12.49,12.51,12.48,12.49,446895.0
2016-12-07 11:45:00,12.49,12.5,12.47,12.49,223365.0,12.49,12.5,12.47,12.49,223365.0
2016-12-07 11:50:00,12.49,12.49,12.47,12.49,175455.0,12.49,12.49,12.47,12.49,175455.0
2016-12-07 11:55:00,12.49,12.49,12.48,12.49,169215.0,12.49,12.49,12.48,12.49,169215.0
2016-12-07 12:00:00,12.49,12.5,12.47,12.48,245850.0,12.49,12.5,12.47,12.48,245850.0
2016-12-07 12:05:00,12.48,12.5,12.48,12.5,305535.0,12.48,12.5,12.48,12.5,305535.0
2016-12-07 12:10:00,12.5,12.5,12.49,12.49,355920.0,12.5,12.5,12.49,12.49,355920.0
2016-12-07 12:15:00,12.49,12.51,12.48,12.49,582570.0,12.49,12.51,12.48,12.49,582570.0
2016-12-07 12:20:00,12.5,12.51,12.49,12.51,399210.0,12.5,12.51,12.49,12.51,399210.0
2016-12-07 12:25:00,12.5,12.52,12.5,12.52,273480.0,12.5,12.52,12.5,12.52,273480.0
2016-12-07 12:30:00,12.51,12.53,12.5,12.52,427815.0,12.51,12.53,12.5,12.52,427815.0
2016-12-07 12:35:00,12.52,12.64,12.51,12.63,2337330.0,12.52,12.64,12.51,12.63,2337330.0
2016-12-07 12:40:00,12.63,12.64,12.6,12.61,1052715.0,12.63,12.64,12.6,12.61,1052715.0
2016-12-07 12:45:00,12.61,12.66,12.6,12.66,808065.0,12.61,12.66,12.6,12.66,808065.0
2016-12-07 12:50:00,12.65,12.7,12.64,12.69,2420775.0,12.65,12.7,12.64,12.69,2420775.0
2016-12-07 12:55:00,12.69,12.71,12.67,12.69,1036290.0,12.69,12.71,12.67,12.69,1036290.0
2016-12-07 13:00:00,12.69,12.74,12.69,12.71,1192950.0,12.69,12.74,12.69,12.71,1192950.0
2016-12-07 13:05:00,12.71,12.75,12.71,12.74,1330905.0,12.71,12.75,12.71,12.74,1330905.0
2016-12-07 13:10:00,12.74,12.79,12.74,12.77,1720800.0,12.74,12.79,12.74,12.77,1720800.0
2016-12-07 13:15:00,12.76,12.77,12.73,12.75,677460.0,12.76,12.77,12.73,12.75,677460.0
2016-12-07 13:20:00,12.75,12.77,12.74,12.74,1033905.0,12.75,12.77,12.74,12.74,1033905.0
2016-12-07 13:25:00,12.75,12.77,12.73,12.77,1130955.0,12.75,12.77,12.73,12.77,1130955.0
2016-12-07 13:30:00,12.77,12.82,12.77,12.82,2772120.0,12.77,12.82,12.77,12.82,2772120.0
2016-12-07 13:35:00,12.82,12.82,12.8,12.81,1660740.0,12.82,12.82,12.8,12.81,1660740.0
2016-12-07 13:40:00,12.82,12.86,12.81,12.82,1648395.0,12.82,12.86,12.81,12.82,1648395.0
2016-12-07 13:45:00,12.82,12.87,12.81,12.85,2205270.0,12.82,12.87,12.81,12.85,2205270.0
2016-12-07 13:50:00,12.85,12.87,12.83,12.86,1115370.0,12.85,12.87,12.83,12.86,1115370.0
2016-12-07 13:55:00,12.86,12.88,12.84,12.87,1983045.0,12.86,12.88,12.84,12.87,1983045.0
2016-12-07 14:00:00,12.87,12.88,12.83,12.84,1461315.0,12.87,12.88,12.83,12.84,1461315.0
2016-12-07 14:05:00,12.84,12.84,12.79,12.82,1612470.0,12.84,12.84,12.79,12.82,1612470.0
2016-12-07 14:10:00,12.82,12.83,12.79,12.82,1350690.0,12.82,12.83,12.79,12.82,1350690.0
2016-12-07 14:15:00,12.83,12.87,12.81,12.81,1228680.0,12.83,12.87,12.81,12.81,1228680.0
2016-12-07 14:20:00,12.81,12.82,12.79,12.81,858030.0,12.81,12.82,12.79,12.81,858030.0
2016-12-07 14:25:00,12.81,12.81,12.79,12.81,952470.0,12.81,12.81,12.79,12.81,952470.0
2016-12-07 14:30:00,12.81,12.83,12.8,12.81,959895.0,12.81,12.83,12.8,12.81,959895.0
2016-12-07 14:35:00,12.8,12.8,12.78,12.79,560580.0,12.8,12.8,12.78,12.79,560580.0
2016-12-07 14:40:00,12.79,12.82,12.79,12.82,534090.0,12.79,12.82,12.79,12.82,534090.0
2016-12-07 14:45:00,12.82,12.83,12.8,12.82,472485.0,12.82,12.83,12.8,12.82,472485.0
2016-12-07 14:50:00,12.82,12.84,12.81,12.83,487155.0,12.82,12.84,12.81,12.83,487155.0
2016-12-07 14:55:00,12.83,12.85,12.82,12.85,718380.0,12.83,12.85,12.82,12.85,718380.0
2016-12-07 15:00:00,12.85,12.86,12.83,12.84,871800.0,12.85,12.86,12.83,12.84,871800.0
2016-12-07 15:05:00,12.84,12.86,12.84,12.84,798150.0,12.84,12.86,12.84,12.84,798150.0
2016-12-07 15:10:00,12.84,12.87,12.84,12.87,1437180.0,12.84,12.87,12.84,12.87,1437180.0
2016-12-07 15:15:00,12.86,12.87,12.84,12.85,506715.0,12.86,12.87,12.84,12.85,506715.0
2016-12-07 15:20:00,12.85,12.85,12.84,12.85,476265.0,12.85,12.85,12.84,12.85,476265.0
2016-12-07 15:25:00,12.85,12.87,12.84,12.86,1067175.0,12.85,12.87,12.84,12.86,1067175.0
2016-12-07 15:30:00,12.85,12.87,12.85,12.87,586725.0,12.85,12.87,12.85,12.87,586725.0
2016-12-07 15:35:00,12.86,12.89,12.85,12.89,1287990.0,12.86,12.89,12.85,12.89,1287990.0
2016-12-07 15:40:00,12.88,12.89,12.86,12.86,1257000.0,12.88,12.89,12.86,12.86,1257000.0
2016-12-07 15:45:00,12.87,12.87,12.85,12.85,889305.0,12.87,12.87,12.85,12.85,889305.0
2016-12-07 15:50:00,12.86,12.87,12.85,12.86,1932585.0,12.86,12.87,12.85,12.86,1932585.0
2016-12-07 15:55:00,12.87,12.88,12.86,12.88,2743665.0,12.87,12.88,12.86,12.88,2743665.0
2016-12-08 09:30:00,12.8,12.82,12.75,12.79,1686900.0,12.8,12.82,12.75,12.79,1686900.0
2016-12-08 09:35:00,12.78,12.83,12.76,12.8,893685.0,12.78,12.83,12.76,12.8,893685.0
2016-12-08 09:40:00,12.81,12.83,12.78,12.81,1052370.0,12.81,12.83,12.78,12.81,1052370.0
2016-12-08 09:45:00,12.81,12.83,12.78,12.79,830895.0,12.81,12.83,12.78,12.79,830895.0
2016-12-08 09:50:00,12.79,12.82,12.79,12.81,681915.0,12.79,12.82,12.79,12.81,681915.0
2016-12-08 09:55:00,12.81,12.83,12.79,12.82,713400.0,12.81,12.83,12.79,12.82,713400.0
2016-12-08 10:00:00,12.83,12.83,12.75,12.75,749250.0,12.83,12.83,12.75,12.75,749250.0
2016-12-08 10:05:00,12.76,12.79,12.72,12.74,1142565.0,12.76,12.79,12.72,12.74,1142565.0
2016-12-08 10:10:00,12.73,12.76,12.7,12.71,804990.0,12.73,12.76,12.7,12.71,804990.0
2016-12-08 10:15:00,12.71,12.74,12.71,12.73,650940.0,12.71,12.74,12.71,12.73,650940.0
2016-12-08 10:20:00,12.73,12.73,12.7,12.72,607095.0,12.73,12.73,12.7,12.72,607095.0
2016-12-08 10:25:00,12.72,12.77,12.71,12.77,861555.0,12.72,12.77,12.71,12.77,861555.0
2016-12-08 10:30:00,12.76,12.78,12.75,12.77,597960.0,12.76,12.78,12.75,12.77,597960.0
2016-12-08 10:35:00,12.77,12.77,12.72,12.74,632925.0,12.77,12.77,12.72,12.74,632925.0
2016-12-08 10:40:00,12.74,12.75,12.72,12.73,399660.0,12.74,12.75,12.72,12.73,399660.0
2016-12-08 10:45:00,12.73,12.74,12.69,12.7,599325.0,12.73,12.74,12.69,12.7,599325.0
2016-12-08 10:50:00,12.7,12.7,12.68,12.68,474045.0,12.7,12.7,12.68,12.68,474045.0
2016-12-08 10:55:00,12.69,12.72,12.68,12.7,518340.0,12.69,12.72,12.68,12.7,518340.0
2016-12-08 11:00:00,12.7,12.72,12.7,12.71,343140.0,12.7,12.72,12.7,12.71,343140.0
2016-12-08 11:05:00,12.71,12.73,12.7,12.71,311145.0,12.71,12.73,12.7,12.71,311145.0
2016-12-08 11:10:00,12.71,12.73,12.69,12.7,512100.0,12.71,12.73,12.69,12.7,512100.0
2016-12-08 11:15:00,12.69,12.69,12.65,12.68,1073790.0,12.69,12.69,12.65,12.68,1073790.0
2016-12-08 11:20:00,12.68,12.68,12.66,12.66,704910.0,12.68,12.68,12.66,12.66,704910.0
2016-12-08 11:25:00,12.66,12.66,12.64,12.65,879060.0,12.66,12.66,12.64,12.65,879060.0
2016-12-08 11:30:00,12.65,12.68,12.65,12.67,660390.0,12.65,12.68,12.65,12.67,660390.0
2016-12-08 11:35:00,12.68,12.7,12.67,12.7,411570.0,12.68,12.7,12.67,12.7,411570.0
2016-12-08 11:40:00,12.7,12.72,12.7,12.7,508560.0,12.7,12.72,12.7,12.7,508560.0
2016-12-08 11:45:00,12.71,12.72,12.69,12.71,227925.0,12.71,12.72,12.69,12.71,227925.0
2016-12-08 11:50:00,12.71,12.71,12.68,12.7,362985.0,12.71,12.71,12.68,12.7,362985.0
2016-12-08 11:55:00,12.69,12.7,12.68,12.69,230760.0,12.69,12.7,12.68,12.69,230760.0
2016-12-08 12:00:00,12.69,12.69,12.68,12.69,156540.0,12.69,12.69,12.68,12.69,156540.0
2016-12-08 12:05:00,12.69,12.7,12.68,12.69,202080.0,12.69,12.7,12.68,12.69,202080.0
2016-12-08 12:10:00,12.7,12.72,12.69,12.72,333465.0,12.7,12.72,12.69,12.72,333465.0
2016-12-08 12:15:00,12.72,12.74,12.71,12.71,631530.0,12.72,12.74,12.71,12.71,631530.0
2016-12-08 12:20:00,12.71,12.73,12.71,12.73,249480.0,12.71,12.73,12.71,12.73,249480.0
2016-12-08 12:25:00,12.73,12.76,12.73,12.75,534375.0,12.73,12.76,12.73,12.75,534375.0
2016-12-08 12:30:00,12.75,12.76,12.74,12.75,290505.0,12.75,12.76,12.74,12.75,290505.0
2016-12-08 12:35:00,12.75,12.75,12.74,12.74,294495.0,12.75,12.75,12.74,12.74,294495.0
2016-12-08 12:40:00,12.74,12.75,12.74,12.74,376530.0,12.74,12.75,12.74,12.74,376530.0
2016-12-08 12:45:00,12.74,12.74,12.7,12.72,684840.0,12.74,12.74,12.7,12.72,684840.0
2016-12-08 12:50:00,12.72,12.72,12.69,12.69,384705.0,12.72,12.72,12.69,12.69,384705.0
2016-12-08 12:55:00,12.7,12.71,12.69,12.7,255270.0,12.7,12.71,12.69,12.7,255270.0
2016-12-08 13:00:00,12.7,12.7,12.69,12.69,163500.0,12.7,12.7,12.69,12.69,163500.0
2016-12-08 13:05:00,12.69,12.71,12.69,12.71,167700.0,12.69,12.71,12.69,12.71,167700.0
2016-12-08 13:10:00,12.7,12.71,12.7,12.71,80100.0,12.7,12.71,12.7,12.71,80100.0
2016-12-08 13:15:00,12.71,12.71,12.7,12.71,108000.0,12.71,12.71,12.7,12.71,108000.0
2016-12-08 13:20:00,12.71,12.72,12.71,12.72,136365.0,12.71,12.72,12.71,12.72,136365.0
2016-12-08 13:25:00,12.72,12.72,12.71,12.72,347715.0,12.72,12.72,12.71,12.72,347715.0
2016-12-08 13:30:00,12.72,12.74,12.71,12.73,435030.0,12.72,12.74,12.71,12.73,435030.0
2016-12-08 13:35:00,12.74,12.74,12.73,12.74,348435.0,12.74,12.74,12.73,12.74,348435.0
2016-12-08 13:40:00,12.74,12.74,12.73,12.74,327510.0,12.74,12.74,12.73,12.74,327510.0
2016-12-08 13:45:00,12.73,12.74,12.73,12.73,314910.0,12.73,12.74,12.73,12.73,314910.0
2016-12-08 13:50:00,12.73,12.74,12.73,12.74,155385.0,12.73,12.74,12.73,12.74,155385.0
2016-12-08 13:55:00,12.74,12.76,12.74,12.76,340980.0,12.74,12.76,12.74,12.76,340980.0
2016-12-08 14:00:00,12.76,12.77,12.75,12.77,503235.0,12.76,12.77,12.75,12.77,503235.0
2016-12-08 14:05:00,12.77,12.78,12.77,12.78,333405.0,12.77,12.78,12.77,12.78,333405.0
2016-12-08 14:10:00,12.77,12.78,12.75,12.76,483255.0,12.77,12.78,12.75,12.76,483255.0
2016-12-08 14:15:00,12.76,12.77,12.76,12.77,531615.0,12.76,12.77,12.76,12.77,531615.0
2016-12-08 14:20:00,12.76,12.77,12.73,12.73,413610.0,12.76,12.77,12.73,12.73,413610.0
2016-12-08 14:25:00,12.73,12.76,12.73,12.76,214905.0,12.73,12.76,12.73,12.76,214905.0
2016-12-08 14:30:00,12.76,12.77,12.75,12.77,458655.0,12.76,12.77,12.75,12.77,458655.0
2016-12-08 14:35:00,12.77,12.77,12.75,12.75,303975.0,12.77,12.77,12.75,12.75,303975.0
2016-12-08 14:40:00,12.75,12.76,12.74,12.75,178245.0,12.75,12.76,12.74,12.75,178245.0
2016-12-08 14:45:00,12.74,12.77,12.73,12.77,271920.0,12.74,12.77,12.73,12.77,271920.0
2016-12-08 14:50:00,12.76,12.8,12.76,12.77,523515.0,12.76,12.8,12.76,12.77,523515.0
2016-12-08 14:55:00,12.77,12.78,12.77,12.78,169065.0,12.77,12.78,12.77,12.78,169065.0
2016-12-08 15:00:00,12.78,12.79,12.77,12.78,184230.0,12.78,12.79,12.77,12.78,184230.0
2016-12-08 15:05:00,12.78,12.78,12.77,12.78,180885.0,12.78,12.78,12.77,12.78,180885.0
2016-12-08 15:10:00,12.78,12.79,12.77,12.78,391530.0,12.78,12.79,12.77,12.78,391530.0
2016-12-08 15:15:00,12.78,12.79,12.77,12.79,315870.0,12.78,12.79,12.77,12.79,315870.0
2016-12-08 15:20:00,12.79,12.82,12.79,12.82,642600.0,12.79,12.82,12.79,12.82,642600.0
2016-12-08 15:25:00,12.82,12.82,12.81,12.82,614715.0,12.82,12.82,12.81,12.82,614715.0
2016-12-08 15:30:00,12.82,12.82,12.81,12.82,387240.0,12.82,12.82,12.81,12.82,387240.0
2016-12-08 15:35:00,12.81,12.82,12.81,12.82,475335.0,12.81,12.82,12.81,12.82,475335.0
2016-12-08 15:40:00,12.82,12.82,12.81,12.82,483825.0,12.82,12.82,12.81,12.82,483825.0
2016-12-08 15:45:00,12.82,12.82,12.81,12.82,645060.0,12.82,12.82,12.81,12.82,645060.0
2016-12-08 15:50:00,12.82,12.83,12.81,12.82,1204005.0,12.82,12.83,12.81,12.82,1204005.0
2016-12-08 15:55:00,12.82,12.83,12.81,12.82,2237700.0,12.82,12.83,12.81,12.82,2237700.0
2016-12-09 09:30:00,12.72,12.81,12.72,12.81,1307205.0,12.72,12.81,12.72,12.81,1307205.0
2016-12-09 09:35:00,12.8,12.9,12.79,12.9,1488390.0,12.8,12.9,12.79,12.9,1488390.0
2016-12-09 09:40:00,12.9,12.9,12.87,12.9,860520.0,12.9,12.9,12.87,12.9,860520.0
2016-12-09 09:45:00,12.89,12.92,12.89,12.89,1168500.0,12.89,12.92,12.89,12.89,1168500.0
2016-12-09 09:50:00,12.88,12.89,12.84,12.88,1126605.0,12.88,12.89,12.84,12.88,1126605.0
2016-12-09 09:55:00,12.88,12.89,12.86,12.87,227130.0,12.88,12.89,12.86,12.87,227130.0
2016-12-09 10:00:00,12.87,12.89,12.84,12.85,669120.0,12.87,12.89,12.84,12.85,669120.0
2016-12-09 10:05:00,12.85,12.87,12.83,12.86,482700.0,12.85,12.87,12.83,12.86,482700.0
2016-12-09 10:10:00,12.85,12.85,12.83,12.83,493485.0,12.85,12.85,12.83,12.83,493485.0
2016-12-09 10:15:00,12.84,12.85,12.81,12.81,911340.0,12.84,12.85,12.81,12.81,911340.0
2016-12-09 10:20:00,12.81,12.82,12.77,12.8,1405920.0,12.81,12.82,12.77,12.8,1405920.0
2016-12-09 10:25:00,12.79,12.82,12.78,12.81,761895.0,12.79,12.82,12.78,12.81,761895.0
2016-12-09 10:30:00,12.81,12.83,12.8,12.81,392460.0,12.81,12.83,12.8,12.81,392460.0
2016-12-09 10:35:00,12.81,12.82,12.79,12.8,370065.0,12.81,12.82,12.79,12.8,370065.0
2016-12-09 10:40:00,12.81,12.82,12.79,12.8,378405.0,12.81,12.82,12.79,12.8,378405.0
2016-12-09 10:45:00,12.8,12.81,12.79,12.81,577575.0,12.8,12.81,12.79,12.81,577575.0
2016-12-09 10:50:00,12.81,12.82,12.78,12.79,498690.0,12.81,12.82,12.78,12.79,498690.0
2016-12-09 10:55:00,12.78,12.79,12.78,12.78,296445.0,12.78,12.79,12.78,12.78,296445.0
2016-12-09 11:00:00,12.79,12.83,12.78,12.82,467385.0,12.79,12.83,12.78,12.82,467385.0
2016-12-09 11:05:00,12.82,12.83,12.8,12.82,671190.0,12.82,12.83,12.8,12.82,671190.0
2016-12-09 11:10:00,12.82,12.83,12.79,12.79,403410.0,12.82,12.83,12.79,12.79,403410.0
2016-12-09 11:15:00,12.79,12.81,12.78,12.81,364170.0,12.79,12.81,12.78,12.81,364170.0
2016-12-09 11:20:00,12.81,12.81,12.8,12.81,176565.0,12.81,12.81,12.8,12.81,176565.0
2016-12-09 11:25:00,12.81,12.82,12.79,12.8,366300.0,12.81,12.82,12.79,12.8,366300.0
2016-12-09 11:30:00,12.8,12.81,12.79,12.79,448320.0,12.8,12.81,12.79,12.79,448320.0
2016-12-09 11:35:00,12.79,12.79,12.77,12.79,334230.0,12.79,12.79,12.77,12.79,334230.0
2016-12-09 11:40:00,12.78,12.79,12.77,12.77,330255.0,12.78,12.79,12.77,12.77,330255.0
2016-12-09 11:45:00,12.77,12.79,12.77,12.78,247455.0,12.77,12.79,12.77,12.78,247455.0
2016-12-09 11:50:00,12.79,12.79,12.77,12.78,318210.0,12.79,12.79,12.77,12.78,318210.0
2016-12-09 11:55:00,12.78,12.8,12.78,12.78,345375.0,12.78,12.8,12.78,12.78,345375.0
2016-12-09 12:00:00,12.78,12.79,12.78,12.79,216645.0,12.78,12.79,12.78,12.79,216645.0
2016-12-09 12:05:00,12.79,12.79,12.78,12.78,200070.0,12.79,12.79,12.78,12.78,200070.0
2016-12-09 12:10:00,12.79,12.79,12.78,12.78,239520.0,12.79,12.79,12.78,12.78,239520.0
2016-12-09 12:15:00,12.78,12.79,12.77,12.77,275715.0,12.78,12.79,12.77,12.77,275715.0
2016-12-09 12:20:00,12.77,12.79,12.77,12.79,208380.0,12.77,12.79,12.77,12.79,208380.0
2016-12-09 12:25:00,12.8,12.8,12.78,12.79,200130.0,12.8,12.8,12.78,12.79,200130.0
2016-12-09 12:30:00,12.79,12.8,12.79,12.8,260250.0,12.79,12.8,12.79,12.8,260250.0
2016-12-09 12:35:00,12.79,12.8,12.78,12.78,154740.0,12.79,12.8,12.78,12.78,154740.0
2016-12-09 12:40:00,12.78,12.79,12.75,12.75,509340.0,12.78,12.79,12.75,12.75,509340.0
2016-12-09 12:45:00,12.75,12.77,12.75,12.76,245865.0,12.75,12.77,12.75,12.76,245865.0
2016-12-09 12:50:00,12.76,12.78,12.75,12.77,298260.0,12.76,12.78,12.75,12.77,298260.0
2016-12-09 12:55:00,12.77,12.77,12.74,12.75,356235.0,12.77,12.77,12.74,12.75,356235.0
2016-12-09 13:00:00,12.75,12.77,12.75,12.76,334830.0,12.75,12.77,12.75,12.76,334830.0
2016-12-09 13:05:00,12.75,12.76,12.75,12.76,274005.0,12.75,12.76,12.75,12.76,274005.0
2016-12-09 13:10:00,12.76,12.78,12.75,12.77,408780.0,12.76,12.78,12.75,12.77,408780.0
2016-12-09 13:15:00,12.77,12.79,12.77,12.77,121950.0,12.77,12.79,12.77,12.77,121950.0
2016-12-09 13:20:00,12.78,12.78,12.76,12.77,162015.0,12.78,12.78,12.76,12.77,162015.0
2016-12-09 13:25:00,12.77,12.78,12.77,12.77,142740.0,12.77,12.78,12.77,12.77,142740.0
2016-12-09 13:30:00,12.77,12.78,12.77,12.77,92460.0,12.77,12.78,12.77,12.77,92460.0
2016-12-09 13:35:00,12.77,12.78,12.76,12.77,211110.0,12.77,12.78,12.76,12.77,211110.0
2016-12-09 13:40:00,12.77,12.78,12.77,12.78,217905.0,12.77,12.78,12.77,12.78,217905.0
2016-12-09 13:45:00,12.77,12.79,12.77,12.78,340680.0,12.77,12.79,12.77,12.78,340680.0
2016-12-09 13:50:00,12.77,12.79,12.77,12.79,224295.0,12.77,12.79,12.77,12.79,224295.0
2016-12-09 13:55:00,12.78,12.8,12.78,12.79,270435.0,12.78,12.8,12.78,12.79,270435.0
2016-12-09 14:00:00,12.79,12.82,12.79,12.8,651090.0,12.79,12.82,12.79,12.8,651090.0
2016-12-09 14:05:00,12.8,12.8,12.79,12.79,225585.0,12.8,12.8,12.79,12.79,225585.0
2016-12-09 14:10:00,12.79,12.8,12.79,12.8,111390.0,12.79,12.8,12.79,12.8,111390.0
2016-12-09 14:15:00,12.8,12.8,12.79,12.79,102795.0,12.8,12.8,12.79,12.79,102795.0
2016-12-09 14:20:00,12.79,12.8,12.78,12.78,237570.0,12.79,12.8,12.78,12.78,237570.0
2016-12-09 14:25:00,12.78,12.79,12.77,12.78,224730.0,12.78,12.79,12.77,12.78,224730.0
2016-12-09 14:30:00,12.77,12.79,12.77,12.79,161325.0,12.77,12.79,12.77,12.79,161325.0
2016-12-09 14:35:00,12.79,12.8,12.78,12.79,117165.0,12.79,12.8,12.78,12.79,117165.0
2016-12-09 14:40:00,12.79,12.81,12.79,12.8,164910.0,12.79,12.81,12.79,12.8,164910.0
2016-12-09 14:45:00,12.8,12.81,12.8,12.81,185250.0,12.8,12.81,12.8,12.81,185250.0
2016-12-09 14:50:00,12.8,12.81,12.8,12.81,240690.0,12.8,12.81,12.8,12.81,240690.0
2016-12-09 14:55:00,12.8,12.81,12.8,12.8,159060.0,12.8,12.81,12.8,12.8,159060.0
2016-12-09 15:00:00,12.8,12.82,12.8,12.82,284385.0,12.8,12.82,12.8,12.82,284385.0
2016-12-09 15:05:00,12.82,12.83,12.81,12.83,464595.0,12.82,12.83,12.81,12.83,464595.0
2016-12-09 15:10:00,12.83,12.83,12.82,12.83,377700.0,12.83,12.83,12.82,12.83,377700.0
2016-12-09 15:15:00,12.83,12.84,12.83,12.84,261240.0,12.83,12.84,12.83,12.84,261240.0
2016-12-09 15:20:00,12.83,12.83,12.8,12.81,597675.0,12.83,12.83,12.8,12.81,597675.0
2016-12-09 15:25:00,12.81,12.82,12.81,12.82,225885.0,12.81,12.82,12.81,12.82,225885.0
2016-12-09 15:30:00,12.81,12.82,12.8,12.81,339810.0,12.81,12.82,12.8,12.81,339810.0
2016-12-09 15:35:00,12.8,12.81,12.79,12.8,308775.0,12.8,12.81,12.79,12.8,308775.0
2016-12-09 15:40:00,12.81,12.81,12.8,12.81,298245.0,12.81,12.81,12.8,12.81,298245.0
2016-12-09 15:45:00,12.81,12.81,12.8,12.81,647250.0,12.81,12.81,12.8,12.81,647250.0
2016-12-09 15:50:00,12.81,12.82,12.8,12.8,764820.0,12.81,12.82,12.8,12.8,764820.0
2016-12-09 15:55:00,12.8,12.82,12.8,12.81,1485585.0,12.8,12.82,12.8,12.81,1485585.0
2016-12-12 09:30:00,12.85,12.85,12.74,12.79,1428840.0,12.85,12.85,12.74,12.79,1428840.0
2016-12-12 09:35:00,12.78,12.94,12.77,12.93,1816485.0,12.78,12.94,12.77,12.93,1816485.0
2016-12-12 09:40:00,12.94,12.96,12.87,12.89,1386945.0,12.94,12.96,12.87,12.89,1386945.0
2016-12-12 09:45:00,12.89,12.92,12.87,12.9,665310.0,12.89,12.92,12.87,12.9,665310.0
2016-12-12 09:50:00,12.9,12.9,12.84,12.87,844425.0,12.9,12.9,12.84,12.87,844425.0
2016-12-12 09:55:00,12.87,12.89,12.87,12.87,593025.0,12.87,12.89,12.87,12.87,593025.0
2016-12-12 10:00:00,12.88,12.9,12.86,12.86,290895.0,12.88,12.9,12.86,12.86,290895.0
2016-12-12 10:05:00,12.86,12.88,12.84,12.86,447135.0,12.86,12.88,12.84,12.86,447135.0
2016-12-12 10:10:00,12.85,12.85,12.79,12.81,522135.0,12.85,12.85,12.79,12.81,522135.0
2016-12-12 10:15:00,12.81,12.83,12.81,12.81,193785.0,12.81,12.83,12.81,12.81,193785.0
2016-12-12 10:20:00,12.82,12.85,12.8,12.82,790350.0,12.82,12.85,12.8,12.82,790350.0
2016-12-12 10:25:00,12.81,12.83,12.81,12.82,580380.0,12.81,12.83,12.81,12.82,580380.0
2016-12-12 10:30:00,12.81,12.85,12.81,12.84,341010.0,12.81,12.85,12.81,12.84,341010.0
2016-12-12 10:35:00,12.84,12.85,12.81,12.82,568005.0,12.84,12.85,12.81,12.82,568005.0
2016-12-12 10:40:00,12.82,12.86,12.82,12.86,484215.0,12.82,12.86,12.82,12.86,484215.0
2016-12-12 10:45:00,12.85,12.85,12.83,12.84,358845.0,12.85,12.85,12.83,12.84,358845.0
2016-12-12 10:50:00,12.84,12.85,12.83,12.84,268785.0,12.84,12.85,12.83,12.84,268785.0
2016-12-12 10:55:00,12.83,12.85,12.83,12.84,208575.0,12.83,12.85,12.83,12.84,208575.0
2016-12-12 11:00:00,12.84,12.86,12.83,12.85,314400.0,12.84,12.86,12.83,12.85,314400.0
2016-12-12 11:05:00,12.85,12.87,12.84,12.85,585690.0,12.85,12.87,12.84,12.85,585690.0
2016-12-12 11:10:00,12.84,12.87,12.84,12.86,264330.0,12.84,12.87,12.84,12.86,264330.0
2016-12-12 11:15:00,12.85,12.88,12.84,12.87,554835.0,12.85,12.88,12.84,12.87,554835.0
2016-12-12 11:20:00,12.87,12.89,12.86,12.87,456330.0,12.87,12.89,12.86,12.87,456330.0
2016-12-12 11:25:00,12.87,12.9,12.87,12.9,428925.0,12.87,12.9,12.87,12.9,428925.0
2016-12-12 11:30:00,12.91,12.91,12.89,12.89,546150.0,12.91,12.91,12.89,12.89,546150.0
2016-12-12 11:35:00,12.89,12.91,12.85,12.85,692490.0,12.89,12.91,12.85,12.85,692490.0
2016-12-12 11:40:00,12.86,12.89,12.85,12.87,312195.0,12.86,12.89,12.85,12.87,312195.0
2016-12-12 11:45:00,12.87,12.87,12.85,12.87,545025.0,12.87,12.87,12.85,12.87,545025.0
2016-12-12 11:50:00,12.87,12.88,12.86,12.87,278010.0,12.87,12.88,12.86,12.87,278010.0
2016-12-12 11:55:00,12.88,12.89,12.87,12.87,368655.0,12.88,12.89,12.87,12.87,368655.0
2016-12-12 12:00:00,12.87,12.88,12.83,12.84,371535.0,12.87,12.88,12.83,12.84,371535.0
2016-12-12 12:05:00,12.84,12.87,12.82,12.87,495735.0,12.84,12.87,12.82,12.87,495735.0
2016-12-12 12:10:00,12.87,12.88,12.85,12.86,604965.0,12.87,12.88,12.85,12.86,604965.0
2016-12-12 12:15:00,12.86,12.87,12.84,12.85,301410.0,12.86,12.87,12.84,12.85,301410.0
2016-12-12 12:20:00,12.85,12.85,12.82,12.82,380790.0,12.85,12.85,12.82,12.82,380790.0
2016-12-12 12:25:00,12.82,12.82,12.79,12.8,593565.0,12.82,12.82,12.79,12.8,593565.0
2016-12-12 12:30:00,12.8,12.83,12.8,12.83,508275.0,12.8,12.83,12.8,12.83,508275.0
2016-12-12 12:35:00,12.83,12.85,12.82,12.85,156090.0,12.83,12.85,12.82,12.85,156090.0
2016-12-12 12:40:00,12.86,12.89,12.85,12.89,204030.0,12.86,12.89,12.85,12.89,204030.0
2016-12-12 12:45:00,12.88,12.88,12.85,12.85,482505.0,12.88,12.88,12.85,12.85,482505.0
2016-12-12 12:50:00,12.85,12.87,12.85,12.87,159135.0,12.85,12.87,12.85,12.87,159135.0
2016-12-12 12:55:00,12.87,12.88,12.86,12.88,213675.0,12.87,12.88,12.86,12.88,213675.0
2016-12-12 13:00:00,12.87,12.89,12.87,12.88,284700.0,12.87,12.89,12.87,12.88,284700.0
2016-12-12 13:05:00,12.88,12.88,12.86,12.86,270240.0,12.88,12.88,12.86,12.86,270240.0
2016-12-12 13:10:00,12.87,12.87,12.84,12.85,205305.0,12.87,12.87,12.84,12.85,205305.0
2016-12-12 13:15:00,12.85,12.87,12.84,12.86,226335.0,12.85,12.87,12.84,12.86,226335.0
2016-12-12 13:20:00,12.87,12.87,12.84,12.85,312795.0,12.87,12.87,12.84,12.85,312795.0
2016-12-12 13:25:00,12.85,12.88,12.85,12.87,378705.0,12.85,12.88,12.85,12.87,378705.0
2016-12-12 13:30:00,12.88,12.88,12.83,12.83,474030.0,12.88,12.88,12.83,12.83,474030.0
2016-12-12 13:35:00,12.83,12.85,12.82,12.83,216915.0,12.83,12.85,12.82,12.83,216915.0
2016-12-12 13:40:00,12.84,12.87,12.84,12.87,175950.0,12.84,12.87,12.84,12.87,175950.0
2016-12-12 13:45:00,12.87,12.89,12.86,12.87,378090.0,12.87,12.89,12.86,12.87,378090.0
2016-12-12 13:50:00,12.86,12.87,12.86,12.87,101580.0,12.86,12.87,12.86,12.87,101580.0
2016-12-12 13:55:00,12.87,12.87,12.86,12.86,82800.0,12.87,12.87,12.86,12.86,82800.0
2016-12-12 14:00:00,12.86,12.88,12.85,12.86,187620.0,12.86,12.88,12.85,12.86,187620.0
2016-12-12 14:05:00,12.86,12.87,12.85,12.85,174585.0,12.86,12.87,12.85,12.85,174585.0
2016-12-12 14:10:00,12.86,12.86,12.85,12.86,152655.0,12.86,12.86,12.85,12.86,152655.0
2016-12-12 14:15:00,12.85,12.87,12.85,12.86,185505.0,12.85,12.87,12.85,12.86,185505.0
2016-12-12 14:20:00,12.87,12.87,12.85,12.87,194760.0,12.87,12.87,12.85,12.87,194760.0
2016-12-12 14:25:00,12.87,12.87,12.86,12.87,119955.0,12.87,12.87,12.86,12.87,119955.0
2016-12-12 14:30:00,12.87,12.88,12.87,12.88,173625.0,12.87,12.88,12.87,12.88,173625.0
2016-12-12 14:35:00,12.87,12.87,12.86,12.87,77100.0,12.87,12.87,12.86,12.87,77100.0
2016-12-12 14:40:00,12.87,12.87,12.85,12.87,320775.0,12.87,12.87,12.85,12.87,320775.0
2016-12-12 14:45:00,12.87,12.88,12.86,12.87,75915.0,12.87,12.88,12.86,12.87,75915.0
2016-12-12 14:50:00,12.86,12.87,12.85,12.87,156450.0,12.86,12.87,12.85,12.87,156450.0
2016-12-12 14:55:00,12.87,12.88,12.86,12.87,89430.0,12.87,12.88,12.86,12.87,89430.0
2016-12-12 15:00:00,12.87,12.88,12.86,12.87,197415.0,12.87,12.88,12.86,12.87,197415.0
2016-12-12 15:05:00,12.88,12.88,12.87,12.87,124710.0,12.88,12.88,12.87,12.87,124710.0
2016-12-12 15:10:00,12.88,12.88,12.87,12.88,146475.0,12.88,12.88,12.87,12.88,146475.0
2016-12-12 15:15:00,12.87,12.88,12.86,12.87,268425.0,12.87,12.88,12.86,12.87,268425.0
2016-12-12 15:20:00,12.87,12.88,12.87,12.88,141075.0,12.87,12.88,12.87,12.88,141075.0
2016-12-12 15:25:00,12.88,12.88,12.86,12.86,244845.0,12.88,12.88,12.86,12.86,244845.0
2016-12-12 15:30:00,12.87,12.88,12.86,12.88,218310.0,12.87,12.88,12.86,12.88,218310.0
2016-12-12 15:35:00,12.87,12.87,12.86,12.87,255810.0,12.87,12.87,12.86,12.87,255810.0
2016-12-12 15:40:00,12.87,12.87,12.86,12.86,178485.0,12.87,12.87,12.86,12.86,178485.0
2016-12-12 15:45:00,12.86,12.87,12.85,12.85,387420.0,12.86,12.87,12.85,12.85,387420.0
2016-12-12 15:50:00,12.85,12.85,12.82,12.82,509085.0,12.85,12.85,12.82,12.82,509085.0
2016-12-12 15:55:00,12.82,12.84,12.82,12.83,1061595.0,12.82,12.84,12.82,12.83,1061595.0
2016-12-13 09:30:00,12.88,12.99,12.87,12.95,2513640.0,12.88,12.99,12.87,12.95,2513640.0
2016-12-13 09:35:00,12.96,13.05,12.93,13.02,2171940.0,12.96,13.05,12.93,13.02,2171940.0
2016-12-13 09:40:00,13.03,13.11,13.03,13.11,2434245.0,13.03,13.11,13.03,13.11,2434245.0
2016-12-13 09:45:00,13.11,13.11,13.04,13.07,1244625.0,13.11,13.11,13.04,13.07,1244625.0
2016-12-13 09:50:00,13.07,13.16,13.06,13.16,2021820.0,13.07,13.16,13.06,13.16,2021820.0
2016-12-13 09:55:00,13.16,13.17,13.1,13.15,1621905.0,13.16,13.17,13.1,13.15,1621905.0
2016-12-13 10:00:00,13.16,13.21,13.13,13.2,3259125.0,13.16,13.21,13.13,13.2,3259125.0
2016-12-13 10:05:00,13.2,13.26,13.2,13.21,2648265.0,13.2,13.26,13.2,13.21,2648265.0
2016-12-13 10:10:00,13.22,13.23,13.15,13.18,1581795.0,13.22,13.23,13.15,13.18,1581795.0
2016-12-13 10:15:00,13.18,13.19,13.16,13.19,874980.0,13.18,13.19,13.16,13.19,874980.0
2016-12-13 10:20:00,13.18,13.23,13.17,13.17,1001700.0,13.18,13.23,13.17,13.17,1001700.0
2016-12-13 10:25:00,13.18,13.2,13.17,13.19,496935.0,13.18,13.2,13.17,13.19,496935.0
2016-12-13 10:30:00,13.18,13.25,13.18,13.24,2220015.0,13.18,13.25,13.18,13.24,2220015.0
2016-12-13 10:35:00,13.23,13.25,13.21,13.24,1643430.0,13.23,13.25,13.21,13.24,1643430.0
2016-12-13 10:40:00,13.25,13.29,13.25,13.28,3033435.0,13.25,13.29,13.25,13.28,3033435.0
2016-12-13 10:45:00,13.28,13.33,13.28,13.33,3722625.0,13.28,13.33,13.28,13.33,3722625.0
2016-12-13 10:50:00,13.33,13.41,13.33,13.39,5785290.0,13.33,13.41,13.33,13.39,5785290.0
2016-12-13 10:55:00,13.39,13.42,13.35,13.35,2322075.0,13.39,13.42,13.35,13.35,2322075.0
2016-12-13 11:00:00,13.36,13.36,13.33,13.34,2605650.0,13.36,13.36,13.33,13.34,2605650.0
2016-12-13 11:05:00,13.34,13.37,13.33,13.33,1930620.0,13.34,13.37,13.33,13.33,1930620.0
2016-12-13 11:10:00,13.33,13.35,13.32,13.34,1950870.0,13.33,13.35,13.32,13.34,1950870.0
2016-12-13 11:15:00,13.34,13.34,13.32,13.32,1917660.0,13.34,13.34,13.32,13.32,1917660.0
2016-12-13 11:20:00,13.32,13.37,13.32,13.35,1937430.0,13.32,13.37,13.32,13.35,1937430.0
2016-12-13 11:25:00,13.35,13.36,13.32,13.33,958530.0,13.35,13.36,13.32,13.33,958530.0
2016-12-13 11:30:00,13.33,13.33,13.28,13.28,1762440.0,13.33,13.33,13.28,13.28,1762440.0
2016-12-13 11:35:00,13.28,13.32,13.28,13.32,896535.0,13.28,13.32,13.28,13.32,896535.0
2016-12-13 11:40:00,13.32,13.35,13.29,13.31,908625.0,13.32,13.35,13.29,13.31,908625.0
2016-12-13 11:45:00,13.31,13.32,13.29,13.3,515880.0,13.31,13.32,13.29,13.3,515880.0
2016-12-13 11:50:00,13.3,13.31,13.21,13.22,1555620.0,13.3,13.31,13.21,13.22,1555620.0
2016-12-13 11:55:00,13.22,13.25,13.22,13.25,727470.0,13.22,13.25,13.22,13.25,727470.0
2016-12-13 12:00:00,13.25,13.28,13.25,13.26,743970.0,13.25,13.28,13.25,13.26,743970.0
2016-12-13 12:05:00,13.26,13.29,13.26,13.29,689280.0,13.26,13.29,13.26,13.29,689280.0
2016-12-13 12:10:00,13.28,13.32,13.28,13.32,630600.0,13.28,13.32,13.28,13.32,630600.0
2016-12-13 12:15:00,13.32,13.35,13.32,13.33,1307550.0,13.32,13.35,13.32,13.33,1307550.0
2016-12-13 12:20:00,13.33,13.33,13.29,13.3,814830.0,13.33,13.33,13.29,13.3,814830.0
2016-12-13 12:25:00,13.3,13.31,13.28,13.29,788880.0,13.3,13.31,13.28,13.29,788880.0
2016-12-13 12:30:00,13.29,13.35,13.29,13.35,560715.0,13.29,13.35,13.29,13.35,560715.0
2016-12-13 12:35:00,13.34,13.39,13.34,13.35,1127100.0,13.34,13.39,13.34,13.35,1127100.0
2016-12-13 12:40:00,13.35,13.35,13.32,13.33,408720.0,13.35,13.35,13.32,13.33,408720.0
2016-12-13 12:45:00,13.34,13.35,13.32,13.33,477480.0,13.34,13.35,13.32,13.33,477480.0
2016-12-13 12:50:00,13.32,13.34,13.31,13.32,386445.0,13.32,13.34,13.31,13.32,386445.0
2016-12-13 12:55:00,13.33,13.33,13.31,13.31,274140.0,13.33,13.33,13.31,13.31,274140.0
2016-12-13 13:00:00,13.31,13.32,13.3,13.31,215235.0,13.31,13.32,13.3,13.31,215235.0
2016-12-13 13:05:00,13.31,13.32,13.29,13.29,253245.0,13.31,13.32,13.29,13.29,253245.0
2016-12-13 13:10:00,13.3,13.32,13.3,13.32,763020.0,13.3,13.32,13.3,13.32,763020.0
2016-12-13 13:15:00,13.32,13.37,13.32,13.35,499410.0,13.32,13.37,13.32,13.35,499410.0
2016-12-13 13:20:00,13.36,13.4,13.35,13.39,1374585.0,13.36,13.4,13.35,13.39,1374585.0
2016-12-13 13:25:00,13.38,13.39,13.34,13.36,422550.0,13.38,13.39,13.34,13.36,422550.0
2016-12-13 13:30:00,13.36,13.37,13.34,13.37,598260.0,13.36,13.37,13.34,13.37,598260.0
2016-12-13 13:35:00,13.37,13.39,13.37,13.37,383175.0,13.37,13.39,13.37,13.37,383175.0
2016-12-13 13:40:00,13.37,13.39,13.36,13.37,395940.0,13.37,13.39,13.36,13.37,395940.0
2016-12-13 13:45:00,13.37,13.4,13.37,13.39,706665.0,13.37,13.4,13.37,13.39,706665.0
2016-12-13 13:50:00,13.38,13.41,13.38,13.4,1512600.0,13.38,13.41,13.38,13.4,1512600.0
2016-12-13 13:55:00,13.4,13.4,13.34,13.35,738000.0,13.4,13.4,13.34,13.35,738000.0
2016-12-13 14:00:00,13.35,13.36,13.33,13.34,414855.0,13.35,13.36,13.33,13.34,414855.0
2016-12-13 14:05:00,13.34,13.35,13.32,13.34,307755.0,13.34,13.35,13.32,13.34,307755.0
2016-12-13 14:10:00,13.35,13.35,13.3,13.31,426285.0,13.35,13.35,13.3,13.31,426285.0
2016-12-13 14:15:00,13.31,13.31,13.29,13.29,241260.0,13.31,13.31,13.29,13.29,241260.0
2016-12-13 14:20:00,13.29,13.3,13.25,13.26,1101165.0,13.29,13.3,13.25,13.26,1101165.0
2016-12-13 14:25:00,13.26,13.27,13.25,13.26,416580.0,13.26,13.27,13.25,13.26,416580.0
2016-12-13 14:30:00,13.26,13.29,13.25,13.26,379050.0,13.26,13.29,13.25,13.26,379050.0
2016-12-13 14:35:00,13.26,13.27,13.24,13.24,397560.0,13.26,13.27,13.24,13.24,397560.0
2016-12-13 14:40:00,13.24,13.25,13.23,13.25,474255.0,13.24,13.25,13.23,13.25,474255.0
2016-12-13 14:45:00,13.25,13.26,13.24,13.24,234060.0,13.25,13.26,13.24,13.24,234060.0
2016-12-13 14:50:00,13.24,13.26,13.24,13.26,183795.0,13.24,13.26,13.24,13.26,183795.0
2016-12-13 14:55:00,13.26,13.29,13.25,13.29,464520.0,13.26,13.29,13.25,13.29,464520.0
2016-12-13 15:00:00,13.28,13.28,13.25,13.25,239040.0,13.28,13.28,13.25,13.25,239040.0
2016-12-13 15:05:00,13.25,13.26,13.23,13.24,243000.0,13.25,13.26,13.23,13.24,243000.0
2016-12-13 15:10:00,13.24,13.24,13.19,13.19,752745.0,13.24,13.24,13.19,13.19,752745.0
2016-12-13 15:15:00,13.19,13.24,13.19,13.24,582165.0,13.19,13.24,13.19,13.24,582165.0
2016-12-13 15:20:00,13.23,13.24,13.23,13.24,339705.0,13.23,13.24,13.23,13.24,339705.0
2016-12-13 15:25:00,13.24,13.26,13.24,13.24,512520.0,13.24,13.26,13.24,13.24,512520.0
2016-12-13 15:30:00,13.24,13.26,13.24,13.25,716130.0,13.24,13.26,13.24,13.25,716130.0
2016-12-13 15:35:00,13.25,13.25,13.22,13.23,709740.0,13.25,13.25,13.22,13.23,709740.0
2016-12-13 15:40:00,13.23,13.24,13.22,13.22,387000.0,13.23,13.24,13.22,13.22,387000.0
2016-12-13 15:45:00,13.22,13.23,13.21,13.22,593400.0,13.22,13.23,13.21,13.22,593400.0
2016-12-13 15:50:00,13.22,13.24,13.21,13.22,1085655.0,13.22,13.24,13.21,13.22,1085655.0
2016-12-13 15:55:00,13.22,13.23,13.21,13.21,1792155.0,13.22,13.23,13.21,13.21,1792155.0
2016-12-14 09:30:00,13.25,13.33,13.22,13.28,2323575.0,13.25,13.33,13.22,13.28,2323575.0
2016-12-14 09:35:00,13.27,13.3,13.22,13.24,917235.0,13.27,13.3,13.22,13.24,917235.0
2016-12-14 09:40:00,13.23,13.24,13.12,13.23,1411785.0,13.23,13.24,13.12,13.23,1411785.0
2016-12-14 09:45:00,13.21,13.23,13.19,13.23,628230.0,13.21,13.23,13.19,13.23,628230.0
2016-12-14 09:50:00,13.23,13.24,13.2,13.23,686100.0,13.23,13.24,13.2,13.23,686100.0
2016-12-14 09:55:00,13.23,13.28,13.22,13.23,668775.0,13.23,13.28,13.22,13.23,668775.0
2016-12-14 10:00:00,13.22,13.26,13.21,13.24,535305.0,13.22,13.26,13.21,13.24,535305.0
2016-12-14 10:05:00,13.23,13.27,13.21,13.27,687045.0,13.23,13.27,13.21,13.27,687045.0
2016-12-14 10:10:00,13.27,13.28,13.24,13.26,390060.0,13.27,13.28,13.24,13.26,390060.0
2016-12-14 10:15:00,13.26,13.33,13.25,13.32,1925595.0,13.26,13.33,13.25,13.32,1925595.0
2016-12-14 10:20:00,13.32,13.33,13.31,13.32,603540.0,13.32,13.33,13.31,13.32,603540.0
2016-12-14 10:25:00,13.32,13.32,13.3,13.31,378345.0,13.32,13.32,13.3,13.31,378345.0
2016-12-14 10:30:00,13.32,13.33,13.31,13.32,444660.0,13.32,13.33,13.31,13.32,444660.0
2016-12-14 10:35:00,13.31,13.33,13.31,13.33,439875.0,13.31,13.33,13.31,13.33,439875.0
2016-12-14 10:40:00,13.33,13.4,13.32,13.39,1486785.0,13.33,13.4,13.32,13.39,1486785.0
2016-12-14 10:45:00,13.39,13.4,13.36,13.36,677145.0,13.39,13.4,13.36,13.36,677145.0
2016-12-14 10:50:00,13.36,13.37,13.35,13.37,615885.0,13.36,13.37,13.35,13.37,615885.0
2016-12-14 10:55:00,13.37,13.37,13.34,13.35,346890.0,13.37,13.37,13.34,13.35,346890.0
2016-12-14 11:00:00,13.35,13.36,13.29,13.3,643350.0,13.35,13.36,13.29,13.3,643350.0
2016-12-14 11:05:00,13.29,13.29,13.25,13.25,685815.0,13.29,13.29,13.25,13.25,685815.0
2016-12-14 11:10:00,13.25,13.29,13.25,13.28,436080.0,13.25,13.29,13.25,13.28,436080.0
2016-12-14 11:15:00,13.27,13.29,13.27,13.28,244920.0,13.27,13.29,13.27,13.28,244920.0
2016-12-14 11:20:00,13.29,13.3,13.28,13.29,413115.0,13.29,13.3,13.28,13.29,413115.0
2016-12-14 11:25:00,13.29,13.31,13.29,13.3,308085.0,13.29,13.31,13.29,13.3,308085.0
2016-12-14 11:30:00,13.3,13.31,13.27,13.28,227460.0,13.3,13.31,13.27,13.28,227460.0
2016-12-14 11:35:00,13.28,13.3,13.27,13.3,283020.0,13.28,13.3,13.27,13.3,283020.0
2016-12-14 11:40:00,13.3,13.35,13.29,13.35,573345.0,13.3,13.35,13.29,13.35,573345.0
2016-12-14 11:45:00,13.35,13.4,13.34,13.4,851370.0,13.35,13.4,13.34,13.4,851370.0
2016-12-14 11:50:00,13.4,13.44,13.4,13.44,1568580.0,13.4,13.44,13.4,13.44,1568580.0
2016-12-14 11:55:00,13.44,13.44,13.41,13.43,556515.0,13.44,13.44,13.41,13.43,556515.0
2016-12-14 12:00:00,13.43,13.43,13.41,13.42,402105.0,13.43,13.43,13.41,13.42,402105.0
2016-12-14 12:05:00,13.42,13.42,13.37,13.38,488415.0,13.42,13.42,13.37,13.38,488415.0
2016-12-14 12:10:00,13.37,13.38,13.37,13.37,516900.0,13.37,13.38,13.37,13.37,516900.0
2016-12-14 12:15:00,13.37,13.38,13.37,13.38,152325.0,13.37,13.38,13.37,13.38,152325.0
2016-12-14 12:20:00,13.38,13.4,13.38,13.4,282690.0,13.38,13.4,13.38,13.4,282690.0
2016-12-14 12:25:00,13.4,13.43,13.4,13.41,398385.0,13.4,13.43,13.4,13.41,398385.0
2016-12-14 12:30:00,13.42,13.42,13.38,13.39,242805.0,13.42,13.42,13.38,13.39,242805.0
2016-12-14 12:35:00,13.39,13.4,13.38,13.4,275235.0,13.39,13.4,13.38,13.4,275235.0
2016-12-14 12:40:00,13.4,13.41,13.39,13.4,330435.0,13.4,13.41,13.39,13.4,330435.0
2016-12-14 12:45:00,13.39,13.41,13.39,13.41,174915.0,13.39,13.41,13.39,13.41,174915.0
2016-12-14 12:50:00,13.4,13.43,13.4,13.43,530430.0,13.4,13.43,13.4,13.43,530430.0
2016-12-14 12:55:00,13.43,13.44,13.42,13.42,396285.0,13.43,13.44,13.42,13.42,396285.0
2016-12-14 13:00:00,13.42,13.45,13.42,13.45,871920.0,13.42,13.45,13.42,13.45,871920.0
2016-12-14 13:05:00,13.45,13.46,13.44,13.45,280575.0,13.45,13.46,13.44,13.45,280575.0
2016-12-14 13:10:00,13.45,13.47,13.45,13.45,298110.0,13.45,13.47,13.45,13.45,298110.0
2016-12-14 13:15:00,13.46,13.46,13.45,13.46,226725.0,13.46,13.46,13.45,13.46,226725.0
2016-12-14 13:20:00,13.46,13.47,13.46,13.47,750195.0,13.46,13.47,13.46,13.47,750195.0
2016-12-14 13:25:00,13.47,13.49,13.47,13.49,716175.0,13.47,13.49,13.47,13.49,716175.0
2016-12-14 13:30:00,13.49,13.5,13.48,13.5,631185.0,13.49,13.5,13.48,13.5,631185.0
2016-12-14 13:35:00,13.5,13.5,13.47,13.47,402615.0,13.5,13.5,13.47,13.47,402615.0
2016-12-14 13:40:00,13.48,13.48,13.45,13.46,336315.0,13.48,13.48,13.45,13.46,336315.0
2016-12-14 13:45:00,13.46,13.47,13.44,13.45,356265.0,13.46,13.47,13.44,13.45,356265.0
2016-12-14 13:50:00,13.45,13.46,13.44,13.45,330285.0,13.45,13.46,13.44,13.45,330285.0
2016-12-14 13:55:00,13.44,13.46,13.42,13.46,326850.0,13.44,13.46,13.42,13.46,326850.0
2016-12-14 14:00:00,13.45,13.51,13.43,13.51,1198905.0,13.45,13.51,13.43,13.51,1198905.0
2016-12-14 14:05:00,13.51,13.51,13.44,13.48,791280.0,13.51,13.51,13.44,13.48,791280.0
2016-12-14 14:10:00,13.48,13.48,13.39,13.4,649575.0,13.48,13.48,13.39,13.4,649575.0
2016-12-14 14:15:00,13.4,13.44,13.38,13.43,1037130.0,13.4,13.44,13.38,13.43,1037130.0
2016-12-14 14:20:00,13.43,13.44,13.42,13.43,548235.0,13.43,13.44,13.42,13.43,548235.0
2016-12-14 14:25:00,13.43,13.44,13.41,13.41,483990.0,13.43,13.44,13.41,13.41,483990.0
2016-12-14 14:30:00,13.41,13.47,13.4,13.46,658680.0,13.41,13.47,13.4,13.46,658680.0
2016-12-14 14:35:00,13.46,13.49,13.45,13.49,780840.0,13.46,13.49,13.45,13.49,780840.0
2016-12-14 14:40:00,13.49,13.53,13.49,13.53,1452645.0,13.49,13.53,13.49,13.53,1452645.0
2016-12-14 14:45:00,13.53,13.53,13.48,13.51,675165.0,13.53,13.53,13.48,13.51,675165.0
2016-12-14 14:50:00,13.5,13.5,13.46,13.47,690390.0,13.5,13.5,13.46,13.47,690390.0
2016-12-14 14:55:00,13.47,13.49,13.44,13.44,661905.0,13.47,13.49,13.44,13.44,661905.0
2016-12-14 15:00:00,13.43,13.45,13.42,13.44,532530.0,13.43,13.45,13.42,13.44,532530.0
2016-12-14 15:05:00,13.44,13.46,13.38,13.39,449445.0,13.44,13.46,13.38,13.39,449445.0
2016-12-14 15:10:00,13.38,13.41,13.37,13.39,709170.0,13.38,13.41,13.37,13.39,709170.0
2016-12-14 15:15:00,13.39,13.39,13.36,13.37,570870.0,13.39,13.39,13.36,13.37,570870.0
2016-12-14 15:20:00,13.38,13.39,13.36,13.37,467625.0,13.38,13.39,13.36,13.37,467625.0
2016-12-14 15:25:00,13.38,13.38,13.35,13.35,755400.0,13.38,13.38,13.35,13.35,755400.0
2016-12-14 15:30:00,13.35,13.4,13.35,13.38,1006380.0,13.35,13.4,13.35,13.38,1006380.0
2016-12-14 15:35:00,13.39,13.4,13.35,13.36,799755.0,13.39,13.4,13.35,13.36,799755.0
2016-12-14 15:40:00,13.36,13.38,13.3,13.3,1447470.0,13.36,13.38,13.3,13.3,1447470.0
2016-12-14 15:45:00,13.3,13.34,13.29,13.3,1391070.0,13.3,13.34,13.29,13.3,1391070.0
2016-12-14 15:50:00,13.3,13.3,13.26,13.26,1617555.0,13.3,13.3,13.26,13.26,1617555.0
2016-12-14 15:55:00,13.27,13.29,13.24,13.25,2462730.0,13.27,13.29,13.24,13.25,2462730.0
2016-12-15 09:30:00,13.23,13.24,13.17,13.19,1523775.0,13.23,13.24,13.17,13.19,1523775.0
2016-12-15 09:35:00,13.19,13.28,13.17,13.28,1608210.0,13.19,13.28,13.17,13.28,1608210.0
2016-12-15 09:40:00,13.27,13.28,13.19,13.2,1316220.0,13.27,13.28,13.19,13.2,1316220.0
2016-12-15 09:45:00,13.19,13.26,13.19,13.26,1111875.0,13.19,13.26,13.19,13.26,1111875.0
2016-12-15 09:50:00,13.26,13.31,13.24,13.31,1065930.0,13.26,13.31,13.24,13.31,1065930.0
2016-12-15 09:55:00,13.31,13.37,13.31,13.34,1947480.0,13.31,13.37,13.31,13.34,1947480.0
2016-12-15 10:00:00,13.34,13.35,13.28,13.3,1047660.0,13.34,13.35,13.28,13.3,1047660.0
2016-12-15 10:05:00,13.3,13.33,13.28,13.33,1229040.0,13.3,13.33,13.28,13.33,1229040.0
2016-12-15 10:10:00,13.33,13.38,13.33,13.36,1381575.0,13.33,13.38,13.33,13.36,1381575.0
2016-12-15 10:15:00,13.36,13.37,13.31,13.33,653400.0,13.36,13.37,13.31,13.33,653400.0
2016-12-15 10:20:00,13.33,13.33,13.25,13.26,943215.0,13.33,13.33,13.25,13.26,943215.0
2016-12-15 10:25:00,13.26,13.3,13.26,13.28,778725.0,13.26,13.3,13.26,13.28,778725.0
2016-12-15 10:30:00,13.28,13.29,13.26,13.27,632085.0,13.28,13.29,13.26,13.27,632085.0
2016-12-15 10:35:00,13.26,13.26,13.21,13.24,878565.0,13.26,13.26,13.21,13.24,878565.0
2016-12-15 10:40:00,13.24,13.25,13.22,13.23,588435.0,13.24,13.25,13.22,13.23,588435.0
2016-12-15 10:45:00,13.23,13.23,13.19,13.21,818310.0,13.23,13.23,13.19,13.21,818310.0
2016-12-15 10:50:00,13.22,13.23,13.21,13.23,348330.0,13.22,13.23,13.21,13.23,348330.0
2016-12-15 10:55:00,13.23,13.23,13.19,13.21,649500.0,13.23,13.23,13.19,13.21,649500.0
2016-12-15 11:00:00,13.21,13.24,13.21,13.24,411255.0,13.21,13.24,13.21,13.24,411255.0
2016-12-15 11:05:00,13.25,13.27,13.22,13.22,565515.0,13.25,13.27,13.22,13.22,565515.0
2016-12-15 11:10:00,13.23,13.23,13.21,13.22,385140.0,13.23,13.23,13.21,13.22,385140.0
2016-12-15 11:15:00,13.22,13.24,13.22,13.23,367860.0,13.22,13.24,13.22,13.23,367860.0
2016-12-15 11:20:00,13.23,13.24,13.22,13.24,511455.0,13.23,13.24,13.22,13.24,511455.0
2016-12-15 11:25:00,13.24,13.25,13.23,13.24,540705.0,13.24,13.25,13.23,13.24,540705.0
2016-12-15 11:30:00,13.24,13.24,13.21,13.22,746790.0,13.24,13.24,13.21,13.22,746790.0
2016-12-15 11:35:00,13.21,13.24,13.21,13.23,338370.0,13.21,13.24,13.21,13.23,338370.0
2016-12-15 11:40:00,13.23,13.27,13.23,13.25,416205.0,13.23,13.27,13.23,13.25,416205.0
2016-12-15 11:45:00,13.24,13.26,13.23,13.25,364905.0,13.24,13.26,13.23,13.25,364905.0
2016-12-15 11:50:00,13.25,13.26,13.23,13.23,226785.0,13.25,13.26,13.23,13.23,226785.0
2016-12-15 11:55:00,13.23,13.25,13.22,13.23,380835.0,13.23,13.25,13.22,13.23,380835.0
2016-12-15 12:00:00,13.25,13.26,13.24,13.26,402525.0,13.25,13.26,13.24,13.26,402525.0
2016-12-15 12:05:00,13.25,13.3,13.25,13.3,370170.0,13.25,13.3,13.25,13.3,370170.0
2016-12-15 12:10:00,13.3,13.3,13.28,13.28,333060.0,13.3,13.3,13.28,13.28,333060.0
2016-12-15 12:15:00,13.27,13.31,13.27,13.28,277935.0,13.27,13.31,13.27,13.28,277935.0
2016-12-15 12:20:00,13.28,13.28,13.27,13.27,128535.0,13.28,13.28,13.27,13.27,128535.0
2016-12-15 12:25:00,13.27,13.28,13.26,13.27,226695.0,13.27,13.28,13.26,13.27,226695.0
2016-12-15 12:30:00,13.26,13.26,13.25,13.26,124215.0,13.26,13.26,13.25,13.26,124215.0
2016-12-15 12:35:00,13.26,13.27,13.25,13.25,179670.0,13.26,13.27,13.25,13.25,179670.0
2016-12-15 12:40:00,13.25,13.25,13.23,13.24,279525.0,13.25,13.25,13.23,13.24,279525.0
2016-12-15 12:45:00,13.24,13.25,13.23,13.23,284970.0,13.24,13.25,13.23,13.23,284970.0
2016-12-15 12:50:00,13.23,13.24,13.22,13.23,368235.0,13.23,13.24,13.22,13.23,368235.0
2016-12-15 12:55:00,13.23,13.25,13.23,13.24,230145.0,13.23,13.25,13.23,13.24,230145.0
2016-12-15 13:00:00,13.24,13.24,13.23,13.24,169380.0,13.24,13.24,13.23,13.24,169380.0
2016-12-15 13:05:00,13.23,13.24,13.23,13.24,240015.0,13.23,13.24,13.23,13.24,240015.0
2016-12-15 13:10:00,13.24,13.24,13.23,13.24,226830.0,13.24,13.24,13.23,13.24,226830.0
2016-12-15 13:15:00,13.24,13.26,13.24,13.26,203355.0,13.24,13.26,13.24,13.26,203355.0
2016-12-15 13:20:00,13.26,13.27,13.25,13.27,152475.0,13.26,13.27,13.25,13.27,152475.0
2016-12-15 13:25:00,13.27,13.27,13.25,13.26,267900.0,13.27,13.27,13.25,13.26,267900.0
2016-12-15 13:30:00,13.26,13.27,13.26,13.27,115530.0,13.26,13.27,13.26,13.27,115530.0
2016-12-15 13:35:00,13.26,13.26,13.23,13.24,250950.0,13.26,13.26,13.23,13.24,250950.0
2016-12-15 13:40:00,13.24,13.25,13.23,13.24,237045.0,13.24,13.25,13.23,13.24,237045.0
2016-12-15 13:45:00,13.23,13.24,13.23,13.23,382680.0,13.23,13.24,13.23,13.23,382680.0
2016-12-15 13:50:00,13.23,13.24,13.22,13.22,555885.0,13.23,13.24,13.22,13.22,555885.0
2016-12-15 13:55:00,13.22,13.22,13.2,13.2,663585.0,13.22,13.22,13.2,13.2,663585.0
2016-12-15 14:00:00,13.2,13.21,13.19,13.2,304590.0,13.2,13.21,13.19,13.2,304590.0
2016-12-15 14:05:00,13.2,13.21,13.2,13.21,198360.0,13.2,13.21,13.2,13.21,198360.0
2016-12-15 14:10:00,13.21,13.22,13.2,13.21,192150.0,13.21,13.22,13.2,13.21,192150.0
2016-12-15 14:15:00,13.21,13.22,13.21,13.21,138975.0,13.21,13.22,13.21,13.21,138975.0
2016-12-15 14:20:00,13.21,13.22,13.21,13.21,175875.0,13.21,13.22,13.21,13.21,175875.0
2016-12-15 14:25:00,13.21,13.23,13.21,13.23,405075.0,13.21,13.23,13.21,13.23,405075.0
2016-12-15 14:30:00,13.23,13.26,13.23,13.25,508545.0,13.23,13.26,13.23,13.25,508545.0
2016-12-15 14:35:00,13.25,13.25,13.24,13.25,87960.0,13.25,13.25,13.24,13.25,87960.0
2016-12-15 14:40:00,13.25,13.25,13.23,13.25,143910.0,13.25,13.25,13.23,13.25,143910.0
2016-12-15 14:45:00,13.24,13.24,13.23,13.24,92925.0,13.24,13.24,13.23,13.24,92925.0
2016-12-15 14:50:00,13.24,13.25,13.23,13.23,235350.0,13.24,13.25,13.23,13.23,235350.0
2016-12-15 14:55:00,13.23,13.24,13.22,13.23,181770.0,13.23,13.24,13.22,13.23,181770.0
2016-12-15 15:00:00,13.23,13.24,13.23,13.23,172905.0,13.23,13.24,13.23,13.23,172905.0
2016-12-15 15:05:00,13.23,13.24,13.23,13.23,184665.0,13.23,13.24,13.23,13.23,184665.0
2016-12-15 15:10:00,13.23,13.24,13.23,13.23,214740.0,13.23,13.24,13.23,13.23,214740.0
2016-12-15 15:15:00,13.23,13.23,13.22,13.22,269655.0,13.23,13.23,13.22,13.22,269655.0
2016-12-15 15:20:00,13.22,13.23,13.22,13.23,248865.0,13.22,13.23,13.22,13.23,248865.0
2016-12-15 15:25:00,13.23,13.23,13.22,13.23,307335.0,13.23,13.23,13.22,13.23,307335.0
2016-12-15 15:30:00,13.23,13.23,13.21,13.22,840375.0,13.23,13.23,13.21,13.22,840375.0
2016-12-15 15:35:00,13.22,13.22,13.21,13.22,566895.0,13.22,13.22,13.21,13.22,566895.0
2016-12-15 15:40:00,13.22,13.23,13.21,13.21,431925.0,13.22,13.23,13.21,13.21,431925.0
2016-12-15 15:45:00,13.21,13.22,13.2,13.2,474705.0,13.21,13.22,13.2,13.2,474705.0
2016-12-15 15:50:00,13.2,13.21,13.19,13.2,954645.0,13.2,13.21,13.19,13.2,954645.0
2016-12-15 15:55:00,13.2,13.2,13.16,13.17,2487705.0,13.2,13.2,13.16,13.17,2487705.0
2016-12-16 09:30:00,13.21,13.29,13.17,13.29,2796045.0,13.21,13.29,13.17,13.29,2796045.0
2016-12-16 09:35:00,13.29,13.3,13.25,13.26,582645.0,13.29,13.3,13.25,13.26,582645.0
2016-12-16 09:40:00,13.26,13.3,13.26,13.27,506415.0,13.26,13.3,13.26,13.27,506415.0
2016-12-16 09:45:00,13.28,13.28,13.25,13.27,341745.0,13.28,13.28,13.25,13.27,341745.0
2016-12-16 09:50:00,13.26,13.3,13.26,13.29,386550.0,13.26,13.3,13.26,13.29,386550.0
2016-12-16 09:55:00,13.3,13.35,13.29,13.35,982440.0,13.3,13.35,13.29,13.35,982440.0
2016-12-16 10:00:00,13.35,13.37,13.33,13.34,1581480.0,13.35,13.37,13.33,13.34,1581480.0
2016-12-16 10:05:00,13.34,13.37,13.33,13.36,555960.0,13.34,13.37,13.33,13.36,555960.0
2016-12-16 10:10:00,13.35,13.41,13.35,13.4,1224105.0,13.35,13.41,13.35,13.4,1224105.0
2016-12-16 10:15:00,13.4,13.41,13.36,13.36,602865.0,13.4,13.41,13.36,13.36,602865.0
2016-12-16 10:20:00,13.36,13.38,13.35,13.37,368220.0,13.36,13.38,13.35,13.37,368220.0
2016-12-16 10:25:00,13.37,13.42,13.36,13.42,742455.0,13.37,13.42,13.36,13.42,742455.0
2016-12-16 10:30:00,13.42,13.43,13.38,13.39,1578990.0,13.42,13.43,13.38,13.39,1578990.0
2016-12-16 10:35:00,13.39,13.39,13.34,13.36,539355.0,13.39,13.39,13.34,13.36,539355.0
2016-12-16 10:40:00,13.36,13.41,13.36,13.41,713040.0,13.36,13.41,13.36,13.41,713040.0
2016-12-16 10:45:00,13.41,13.41,13.38,13.39,355830.0,13.41,13.41,13.38,13.39,355830.0
2016-12-16 10:50:00,13.39,13.39,13.37,13.37,385230.0,13.39,13.39,13.37,13.37,385230.0
2016-12-16 10:55:00,13.38,13.4,13.37,13.39,640515.0,13.38,13.4,13.37,13.39,640515.0
2016-12-16 11:00:00,13.4,13.4,13.37,13.37,357255.0,13.4,13.4,13.37,13.37,357255.0
2016-12-16 11:05:00,13.37,13.38,13.36,13.37,269580.0,13.37,13.38,13.36,13.37,269580.0
2016-12-16 11:10:00,13.37,13.38,13.36,13.37,477255.0,13.37,13.38,13.36,13.37,477255.0
2016-12-16 11:15:00,13.37,13.39,13.37,13.38,376455.0,13.37,13.39,13.37,13.38,376455.0
2016-12-16 11:20:00,13.38,13.41,13.37,13.37,663300.0,13.38,13.41,13.37,13.37,663300.0
2016-12-16 11:25:00,13.37,13.38,13.35,13.35,481665.0,13.37,13.38,13.35,13.35,481665.0
2016-12-16 11:30:00,13.35,13.36,13.34,13.36,409170.0,13.35,13.36,13.34,13.36,409170.0
2016-12-16 11:35:00,13.36,13.37,13.35,13.37,162795.0,13.36,13.37,13.35,13.37,162795.0
2016-12-16 11:40:00,13.37,13.38,13.36,13.36,179745.0,13.37,13.38,13.36,13.36,179745.0
2016-12-16 11:45:00,13.36,13.37,13.36,13.37,164130.0,13.36,13.37,13.36,13.37,164130.0
2016-12-16 11:50:00,13.37,13.38,13.37,13.37,193455.0,13.37,13.38,13.37,13.37,193455.0
2016-12-16 11:55:00,13.38,13.41,13.38,13.4,560730.0,13.38,13.41,13.38,13.4,560730.0
2016-12-16 12:00:00,13.4,13.41,13.39,13.41,355050.0,13.4,13.41,13.39,13.41,355050.0
2016-12-16 12:05:00,13.41,13.42,13.4,13.42,468390.0,13.41,13.42,13.4,13.42,468390.0
2016-12-16 12:10:00,13.42,13.44,13.41,13.43,898800.0,13.42,13.44,13.41,13.43,898800.0
2016-12-16 12:15:00,13.43,13.45,13.42,13.45,862215.0,13.43,13.45,13.42,13.45,862215.0
2016-12-16 12:20:00,13.45,13.48,13.45,13.47,1379880.0,13.45,13.48,13.45,13.47,1379880.0
2016-12-16 12:25:00,13.47,13.47,13.44,13.46,558810.0,13.47,13.47,13.44,13.46,558810.0
2016-12-16 12:30:00,13.46,13.46,13.44,13.44,346350.0,13.46,13.46,13.44,13.44,346350.0
2016-12-16 12:35:00,13.44,13.45,13.44,13.44,301815.0,13.44,13.45,13.44,13.44,301815.0
2016-12-16 12:40:00,13.44,13.44,13.42,13.42,271590.0,13.44,13.44,13.42,13.42,271590.0
2016-12-16 12:45:00,13.42,13.44,13.42,13.44,212820.0,13.42,13.44,13.42,13.44,212820.0
2016-12-16 12:50:00,13.43,13.45,13.43,13.44,221475.0,13.43,13.45,13.43,13.44,221475.0
2016-12-16 12:55:00,13.44,13.45,13.44,13.44,160590.0,13.44,13.45,13.44,13.44,160590.0
2016-12-16 13:00:00,13.44,13.44,13.4,13.4,346905.0,13.44,13.44,13.4,13.4,346905.0
2016-12-16 13:05:00,13.41,13.42,13.4,13.41,246375.0,13.41,13.42,13.4,13.41,246375.0
2016-12-16 13:10:00,13.41,13.41,13.39,13.39,270510.0,13.41,13.41,13.39,13.39,270510.0
2016-12-16 13:15:00,13.39,13.39,13.35,13.35,631650.0,13.39,13.39,13.35,13.35,631650.0
2016-12-16 13:20:00,13.35,13.38,13.35,13.38,247200.0,13.35,13.38,13.35,13.38,247200.0
2016-12-16 13:25:00,13.38,13.39,13.38,13.39,192555.0,13.38,13.39,13.38,13.39,192555.0
2016-12-16 13:30:00,13.39,13.39,13.37,13.38,208260.0,13.39,13.39,13.37,13.38,208260.0
2016-12-16 13:35:00,13.38,13.39,13.37,13.39,239580.0,13.38,13.39,13.37,13.39,239580.0
2016-12-16 13:40:00,13.39,13.39,13.38,13.38,145005.0,13.39,13.39,13.38,13.38,145005.0
2016-12-16 13:45:00,13.38,13.39,13.38,13.39,156960.0,13.38,13.39,13.38,13.39,156960.0
2016-12-16 13:50:00,13.39,13.4,13.39,13.4,420795.0,13.39,13.4,13.39,13.4,420795.0
2016-12-16 13:55:00,13.39,13.4,13.38,13.4,186300.0,13.39,13.4,13.38,13.4,186300.0
2016-12-16 14:00:00,13.39,13.4,13.37,13.38,490950.0,13.39,13.4,13.37,13.38,490950.0
2016-12-16 14:05:00,13.38,13.39,13.37,13.39,426705.0,13.38,13.39,13.37,13.39,426705.0
2016-12-16 14:10:00,13.39,13.39,13.37,13.37,231855.0,13.39,13.39,13.37,13.37,231855.0
2016-12-16 14:15:00,13.37,13.39,13.37,13.39,347265.0,13.37,13.39,13.37,13.39,347265.0
2016-12-16 14:20:00,13.39,13.4,13.38,13.39,320085.0,13.39,13.4,13.38,13.39,320085.0
2016-12-16 14:25:00,13.39,13.39,13.38,13.39,245325.0,13.39,13.39,13.38,13.39,245325.0
2016-12-16 14:30:00,13.39,13.39,13.37,13.38,161100.0,13.39,13.39,13.37,13.38,161100.0
2016-12-16 14:35:00,13.38,13.39,13.38,13.39,127500.0,13.38,13.39,13.38,13.39,127500.0
2016-12-16 14:40:00,13.39,13.4,13.39,13.39,125325.0,13.39,13.4,13.39,13.39,125325.0
2016-12-16 14:45:00,13.4,13.41,13.4,13.4,352380.0,13.4,13.41,13.4,13.4,352380.0
2016-12-16 14:50:00,13.41,13.42,13.4,13.41,196485.0,13.41,13.42,13.4,13.41,196485.0
2016-12-16 14:55:00,13.41,13.43,13.4,13.43,487005.0,13.41,13.43,13.4,13.43,487005.0
2016-12-16 15:00:00,13.43,13.43,13.39,13.4,542955.0,13.43,13.43,13.39,13.4,542955.0
2016-12-16 15:05:00,13.41,13.44,13.41,13.44,594660.0,13.41,13.44,13.41,13.44,594660.0
2016-12-16 15:10:00,13.44,13.45,13.42,13.45,455115.0,13.44,13.45,13.42,13.45,455115.0
2016-12-16 15:15:00,13.45,13.46,13.44,13.45,578565.0,13.45,13.46,13.44,13.45,578565.0
2016-12-16 15:20:00,13.45,13.46,13.44,13.46,350580.0,13.45,13.46,13.44,13.46,350580.0
2016-12-16 15:25:00,13.46,13.46,13.44,13.45,429210.0,13.46,13.46,13.44,13.45,429210.0
2016-12-16 15:30:00,13.45,13.45,13.44,13.44,730755.0,13.45,13.45,13.44,13.44,730755.0
2016-12-16 15:35:00,13.44,13.46,13.44,13.46,729780.0,13.44,13.46,13.44,13.46,729780.0
2016-12-16 15:40:00,13.46,13.46,13.44,13.44,758655.0,13.46,13.46,13.44,13.44,758655.0
2016-12-16 15:45:00,13.44,13.46,13.44,13.46,1513500.0,13.44,13.46,13.44,13.46,1513500.0
2016-12-16 15:50:00,13.46,13.51,13.46,13.5,2727000.0,13.46,13.51,13.46,13.5,2727000.0
2016-12-16 15:55:00,13.5,13.5,13.47,13.5,3410955.0,13.5,13.5,13.47,13.5,3410955.0
2016-12-19 09:30:00,13.5,13.5,13.4,13.44,2024805.0,13.5,13.5,13.4,13.44,2024805.0
2016-12-19 09:35:00,13.42,13.43,13.35,13.39,1125375.0,13.42,13.43,13.35,13.39,1125375.0
2016-12-19 09:40:00,13.37,13.4,13.32,13.39,1895985.0,13.37,13.4,13.32,13.39,1895985.0
2016-12-19 09:45:00,13.4,13.42,13.37,13.38,833490.0,13.4,13.42,13.37,13.38,833490.0
2016-12-19 09:50:00,13.39,13.46,13.38,13.4,1067865.0,13.39,13.46,13.38,13.4,1067865.0
2016-12-19 09:55:00,13.4,13.46,13.4,13.42,944685.0,13.4,13.46,13.4,13.42,944685.0
2016-12-19 10:00:00,13.42,13.47,13.42,13.43,1290330.0,13.42,13.47,13.42,13.43,1290330.0
2016-12-19 10:05:00,13.43,13.47,13.43,13.43,754530.0,13.43,13.47,13.43,13.43,754530.0
2016-12-19 10:10:00,13.43,13.45,13.42,13.42,655905.0,13.43,13.45,13.42,13.42,655905.0
2016-12-19 10:15:00,13.43,13.44,13.41,13.43,533985.0,13.43,13.44,13.41,13.43,533985.0
2016-12-19 10:20:00,13.43,13.44,13.41,13.44,587325.0,13.43,13.44,13.41,13.44,587325.0
2016-12-19 10:25:00,13.43,13.44,13.38,13.4,579450.0,13.43,13.44,13.38,13.4,579450.0
2016-12-19 10:30:00,13.4,13.45,13.39,13.45,1146030.0,13.4,13.45,13.39,13.45,1146030.0
2016-12-19 10:35:00,13.45,13.47,13.45,13.47,1227075.0,13.45,13.47,13.45,13.47,1227075.0
2016-12-19 10:40:00,13.47,13.51,13.46,13.5,1213155.0,13.47,13.51,13.46,13.5,1213155.0
2016-12-19 10:45:00,13.5,13.59,13.49,13.58,2061315.0,13.5,13.59,13.49,13.58,2061315.0
2016-12-19 10:50:00,13.59,13.63,13.55,13.55,2075220.0,13.59,13.63,13.55,13.55,2075220.0
2016-12-19 10:55:00,13.54,13.59,13.54,13.58,943440.0,13.54,13.59,13.54,13.58,943440.0
2016-12-19 11:00:00,13.57,13.59,13.55,13.58,476055.0,13.57,13.59,13.55,13.58,476055.0
2016-12-19 11:05:00,13.58,13.62,13.57,13.59,1172835.0,13.58,13.62,13.57,13.59,1172835.0
2016-12-19 11:10:00,13.59,13.61,13.58,13.59,824325.0,13.59,13.61,13.58,13.59,824325.0
2016-12-19 11:15:00,13.6,13.61,13.57,13.58,851025.0,13.6,13.61,13.57,13.58,851025.0
2016-12-19 11:20:00,13.58,13.58,13.57,13.58,791145.0,13.58,13.58,13.57,13.58,791145.0
2016-12-19 11:25:00,13.58,13.58,13.53,13.55,688800.0,13.58,13.58,13.53,13.55,688800.0
2016-12-19 11:30:00,13.55,13.55,13.52,13.53,386340.0,13.55,13.55,13.52,13.53,386340.0
2016-12-19 11:35:00,13.53,13.55,13.53,13.54,570240.0,13.53,13.55,13.53,13.54,570240.0
2016-12-19 11:40:00,13.54,13.55,13.52,13.52,283275.0,13.54,13.55,13.52,13.52,283275.0
2016-12-19 11:45:00,13.52,13.52,13.49,13.51,470625.0,13.52,13.52,13.49,13.51,470625.0
2016-12-19 11:50:00,13.51,13.55,13.51,13.54,586410.0,13.51,13.55,13.51,13.54,586410.0
2016-12-19 11:55:00,13.55,13.56,13.52,13.52,415380.0,13.55,13.56,13.52,13.52,415380.0
2016-12-19 12:00:00,13.51,13.52,13.5,13.51,390480.0,13.51,13.52,13.5,13.51,390480.0
2016-12-19 12:05:00,13.51,13.51,13.48,13.49,509625.0,13.51,13.51,13.48,13.49,509625.0
2016-12-19 12:10:00,13.49,13.54,13.49,13.53,461355.0,13.49,13.54,13.49,13.53,461355.0
2016-12-19 12:15:00,13.54,13.55,13.53,13.53,337725.0,13.54,13.55,13.53,13.53,337725.0
2016-12-19 12:20:00,13.54,13.56,13.53,13.54,449670.0,13.54,13.56,13.53,13.54,449670.0
2016-12-19 12:25:00,13.54,13.56,13.53,13.56,333525.0,13.54,13.56,13.53,13.56,333525.0
2016-12-19 12:30:00,13.56,13.57,13.56,13.57,273495.0,13.56,13.57,13.56,13.57,273495.0
2016-12-19 12:35:00,13.56,13.58,13.56,13.58,420675.0,13.56,13.58,13.56,13.58,420675.0
2016-12-19 12:40:00,13.58,13.58,13.56,13.57,345105.0,13.58,13.58,13.56,13.57,345105.0
2016-12-19 12:45:00,13.57,13.57,13.55,13.55,185880.0,13.57,13.57,13.55,13.55,185880.0
2016-12-19 12:50:00,13.55,13.56,13.54,13.55,131610.0,13.55,13.56,13.54,13.55,131610.0
2016-12-19 12:55:00,13.54,13.56,13.54,13.56,143055.0,13.54,13.56,13.54,13.56,143055.0
2016-12-19 13:00:00,13.55,13.56,13.55,13.55,234510.0,13.55,13.56,13.55,13.55,234510.0
2016-12-19 13:05:00,13.55,13.58,13.54,13.58,398850.0,13.55,13.58,13.54,13.58,398850.0
2016-12-19 13:10:00,13.58,13.58,13.57,13.57,245820.0,13.58,13.58,13.57,13.57,245820.0
2016-12-19 13:15:00,13.57,13.59,13.57,13.58,389175.0,13.57,13.59,13.57,13.58,389175.0
2016-12-19 13:20:00,13.59,13.61,13.58,13.61,785100.0,13.59,13.61,13.58,13.61,785100.0
2016-12-19 13:25:00,13.61,13.62,13.6,13.61,551925.0,13.61,13.62,13.6,13.61,551925.0
2016-12-19 13:30:00,13.61,13.62,13.6,13.61,267735.0,13.61,13.62,13.6,13.61,267735.0
2016-12-19 13:35:00,13.61,13.61,13.56,13.59,448620.0,13.61,13.61,13.56,13.59,448620.0
2016-12-19 13:40:00,13.58,13.6,13.58,13.6,186420.0,13.58,13.6,13.58,13.6,186420.0
2016-12-19 13:45:00,13.61,13.61,13.59,13.59,139950.0,13.61,13.61,13.59,13.59,139950.0
2016-12-19 13:50:00,13.59,13.61,13.59,13.6,169545.0,13.59,13.61,13.59,13.6,169545.0
2016-12-19 13:55:00,13.6,13.6,13.59,13.6,179295.0,13.6,13.6,13.59,13.6,179295.0
2016-12-19 14:00:00,13.6,13.6,13.56,13.57,322005.0,13.6,13.6,13.56,13.57,322005.0
2016-12-19 14:05:00,13.58,13.6,13.57,13.58,143640.0,13.58,13.6,13.57,13.58,143640.0
2016-12-19 14:10:00,13.58,13.6,13.58,13.59,150525.0,13.58,13.6,13.58,13.59,150525.0
2016-12-19 14:15:00,13.59,13.59,13.57,13.57,240060.0,13.59,13.59,13.57,13.57,240060.0
2016-12-19 14:20:00,13.57,13.58,13.56,13.58,290520.0,13.57,13.58,13.56,13.58,290520.0
2016-12-19 14:25:00,13.58,13.59,13.57,13.59,90720.0,13.58,13.59,13.57,13.59,90720.0
2016-12-19 14:30:00,13.59,13.59,13.55,13.56,262785.0,13.59,13.59,13.55,13.56,262785.0
2016-12-19 14:35:00,13.56,13.57,13.55,13.57,167685.0,13.56,13.57,13.55,13.57,167685.0
2016-12-19 14:40:00,13.57,13.59,13.57,13.58,241950.0,13.57,13.59,13.57,13.58,241950.0
2016-12-19 14:45:00,13.57,13.57,13.55,13.56,111960.0,13.57,13.57,13.55,13.56,111960.0
2016-12-19 14:50:00,13.56,13.56,13.56,13.56,66525.0,13.56,13.56,13.56,13.56,66525.0
2016-12-19 14:55:00,13.56,13.57,13.54,13.54,319905.0,13.56,13.57,13.54,13.54,319905.0
2016-12-19 15:00:00,13.54,13.54,13.52,13.53,478305.0,13.54,13.54,13.52,13.53,478305.0
2016-12-19 15:05:00,13.53,13.54,13.52,13.54,371475.0,13.53,13.54,13.52,13.54,371475.0
2016-12-19 15:10:00,13.54,13.55,13.54,13.55,194205.0,13.54,13.55,13.54,13.55,194205.0
2016-12-19 15:15:00,13.55,13.55,13.54,13.54,184530.0,13.55,13.55,13.54,13.54,184530.0
2016-12-19 15:20:00,13.53,13.53,13.5,13.51,222825.0,13.53,13.53,13.5,13.51,222825.0
2016-12-19 15:25:00,13.51,13.51,13.5,13.51,301095.0,13.51,13.51,13.5,13.51,301095.0
2016-12-19 15:30:00,13.51,13.52,13.5,13.52,481740.0,13.51,13.52,13.5,13.52,481740.0
2016-12-19 15:35:00,13.52,13.53,13.52,13.53,337095.0,13.52,13.53,13.52,13.53,337095.0
2016-12-19 15:40:00,13.53,13.53,13.51,13.51,469380.0,13.53,13.53,13.51,13.51,469380.0
2016-12-19 15:45:00,13.51,13.53,13.5,13.52,477675.0,13.51,13.53,13.5,13.52,477675.0
2016-12-19 15:50:00,13.52,13.52,13.51,13.51,487740.0,13.52,13.52,13.51,13.51,487740.0
2016-12-19 15:55:00,13.51,13.52,13.5,13.52,1281120.0,13.51,13.52,13.5,13.52,1281120.0
2016-12-20 09:30:00,13.54,13.66,13.5,13.64,2797380.0,13.54,13.66,13.5,13.64,2797380.0
2016-12-20 09:35:00,13.64,13.68,13.6,13.67,2458275.0,13.64,13.68,13.6,13.67,2458275.0
2016-12-20 09:40:00,13.66,13.7,13.65,13.69,2995575.0,13.66,13.7,13.65,13.69,2995575.0
2016-12-20 09:45:00,13.69,13.7,13.66,13.69,1298055.0,13.69,13.7,13.66,13.69,1298055.0
2016-12-20 09:50:00,13.69,13.77,13.68,13.77,2372595.0,13.69,13.77,13.68,13.77,2372595.0
2016-12-20 09:55:00,13.76,13.81,13.73,13.73,2628420.0,13.76,13.81,13.73,13.73,2628420.0
2016-12-20 10:00:00,13.74,13.79,13.73,13.78,755445.0,13.74,13.79,13.73,13.78,755445.0
2016-12-20 10:05:00,13.78,13.84,13.78,13.84,1767870.0,13.78,13.84,13.78,13.84,1767870.0
2016-12-20 10:10:00,13.84,13.91,13.83,13.88,3190725.0,13.84,13.91,13.83,13.88,3190725.0
2016-12-20 10:15:00,13.88,13.88,13.81,13.81,1229040.0,13.88,13.88,13.81,13.81,1229040.0
2016-12-20 10:20:00,13.81,13.83,13.78,13.81,1376970.0,13.81,13.83,13.78,13.81,1376970.0
2016-12-20 10:25:00,13.81,13.85,13.79,13.85,688620.0,13.81,13.85,13.79,13.85,688620.0
2016-12-20 10:30:00,13.85,13.88,13.83,13.86,999090.0,13.85,13.88,13.83,13.86,999090.0
2016-12-20 10:35:00,13.85,13.86,13.83,13.85,501000.0,13.85,13.86,13.83,13.85,501000.0
2016-12-20 10:40:00,13.86,13.86,13.84,13.86,405465.0,13.86,13.86,13.84,13.86,405465.0
2016-12-20 10:45:00,13.86,13.88,13.85,13.86,1112745.0,13.86,13.88,13.85,13.86,1112745.0
2016-12-20 10:50:00,13.86,13.88,13.85,13.87,877230.0,13.86,13.88,13.85,13.87,877230.0
2016-12-20 10:55:00,13.87,13.89,13.86,13.88,737565.0,13.87,13.89,13.86,13.88,737565.0
2016-12-20 11:00:00,13.87,13.88,13.86,13.86,410400.0,13.87,13.88,13.86,13.86,410400.0
2016-12-20 11:05:00,13.86,13.88,13.85,13.87,1162035.0,13.86,13.88,13.85,13.87,1162035.0
2016-12-20 11:10:00,13.86,13.88,13.86,13.87,525195.0,13.86,13.88,13.86,13.87,525195.0
2016-12-20 11:15:00,13.87,13.88,13.86,13.88,578250.0,13.87,13.88,13.86,13.88,578250.0
2016-12-20 11:20:00,13.88,13.9,13.87,13.89,1050150.0,13.88,13.9,13.87,13.89,1050150.0
2016-12-20 11:25:00,13.89,13.93,13.89,13.9,1703115.0,13.89,13.93,13.89,13.9,1703115.0
2016-12-20 11:30:00,13.9,13.91,13.86,13.87,1098150.0,13.9,13.91,13.86,13.87,1098150.0
2016-12-20 11:35:00,13.87,13.88,13.86,13.88,517620.0,13.87,13.88,13.86,13.88,517620.0
2016-12-20 11:40:00,13.88,13.9,13.88,13.9,1113435.0,13.88,13.9,13.88,13.9,1113435.0
2016-12-20 11:45:00,13.9,13.93,13.89,13.89,1411155.0,13.9,13.93,13.89,13.89,1411155.0
2016-12-20 11:50:00,13.89,13.91,13.85,13.85,877230.0,13.89,13.91,13.85,13.85,877230.0
2016-12-20 11:55:00,13.85,13.87,13.84,13.87,536520.0,13.85,13.87,13.84,13.87,536520.0
2016-12-20 12:00:00,13.86,13.86,13.83,13.84,346170.0,13.86,13.86,13.83,13.84,346170.0
2016-12-20 12:05:00,13.83,13.87,13.83,13.86,477525.0,13.83,13.87,13.83,13.86,477525.0
2016-12-20 12:10:00,13.86,13.86,13.84,13.84,234150.0,13.86,13.86,13.84,13.84,234150.0
2016-12-20 12:15:00,13.84,13.85,13.82,13.83,460110.0,13.84,13.85,13.82,13.83,460110.0
2016-12-20 12:20:00,13.83,13.84,13.82,13.83,283965.0,13.83,13.84,13.82,13.83,283965.0
2016-12-20 12:25:00,13.83,13.85,13.83,13.85,323280.0,13.83,13.85,13.83,13.85,323280.0
2016-12-20 12:30:00,13.85,13.85,13.82,13.83,583965.0,13.85,13.85,13.82,13.83,583965.0
2016-12-20 12:35:00,13.83,13.86,13.83,13.83,424875.0,13.83,13.86,13.83,13.83,424875.0
2016-12-20 12:40:00,13.84,13.85,13.83,13.85,234765.0,13.84,13.85,13.83,13.85,234765.0
2016-12-20 12:45:00,13.85,13.87,13.84,13.85,393645.0,13.85,13.87,13.84,13.85,393645.0
2016-12-20 12:50:00,13.84,13.86,13.84,13.84,260505.0,13.84,13.86,13.84,13.84,260505.0
2016-12-20 12:55:00,13.84,13.85,13.84,13.85,221535.0,13.84,13.85,13.84,13.85,221535.0
2016-12-20 13:00:00,13.85,13.88,13.85,13.88,448800.0,13.85,13.88,13.85,13.88,448800.0
2016-12-20 13:05:00,13.87,13.88,13.85,13.86,157395.0,13.87,13.88,13.85,13.86,157395.0
2016-12-20 13:10:00,13.86,13.86,13.85,13.85,230610.0,13.86,13.86,13.85,13.85,230610.0
2016-12-20 13:15:00,13.85,13.86,13.85,13.85,319875.0,13.85,13.86,13.85,13.85,319875.0
2016-12-20 13:20:00,13.85,13.85,13.84,13.84,238710.0,13.85,13.85,13.84,13.84,238710.0
2016-12-20 13:25:00,13.84,13.86,13.84,13.86,263970.0,13.84,13.86,13.84,13.86,263970.0
2016-12-20 13:30:00,13.86,13.87,13.86,13.86,403995.0,13.86,13.87,13.86,13.86,403995.0
2016-12-20 13:35:00,13.86,13.86,13.84,13.84,388125.0,13.86,13.86,13.84,13.84,388125.0
2016-12-20 13:40:00,13.85,13.86,13.84,13.85,225120.0,13.85,13.86,13.84,13.85,225120.0
2016-12-20 13:45:00,13.85,13.86,13.84,13.85,180030.0,13.85,13.86,13.84,13.85,180030.0
2016-12-20 13:50:00,13.85,13.86,13.84,13.85,191685.0,13.85,13.86,13.84,13.85,191685.0
2016-12-20 13:55:00,13.85,13.86,13.83,13.85,166380.0,13.85,13.86,13.83,13.85,166380.0
2016-12-20 14:00:00,13.85,13.85,13.83,13.84,154965.0,13.85,13.85,13.83,13.84,154965.0
2016-12-20 14:05:00,13.84,13.86,13.83,13.85,383700.0,13.84,13.86,13.83,13.85,383700.0
2016-12-20 14:10:00,13.85,13.85,13.83,13.84,346935.0,13.85,13.85,13.83,13.84,346935.0
2016-12-20 14:15:00,13.84,13.86,13.83,13.86,333855.0,13.84,13.86,13.83,13.86,333855.0
2016-12-20 14:20:00,13.85,13.86,13.85,13.86,280965.0,13.85,13.86,13.85,13.86,280965.0
2016-12-20 14:25:00,13.86,13.87,13.86,13.87,261945.0,13.86,13.87,13.86,13.87,261945.0
2016-12-20 14:30:00,13.86,13.87,13.84,13.85,321300.0,13.86,13.87,13.84,13.85,321300.0
2016-12-20 14:35:00,13.85,13.86,13.85,13.86,219750.0,13.85,13.86,13.85,13.86,219750.0
2016-12-20 14:40:00,13.85,13.88,13.85,13.87,195930.0,13.85,13.88,13.85,13.87,195930.0
2016-12-20 14:45:00,13.87,13.89,13.87,13.87,350985.0,13.87,13.89,13.87,13.87,350985.0
2016-12-20 14:50:00,13.87,13.91,13.87,13.9,457035.0,13.87,13.91,13.87,13.9,457035.0
2016-12-20 14:55:00,13.9,13.91,13.89,13.9,332460.0,13.9,13.91,13.89,13.9,332460.0
2016-12-20 15:00:00,13.9,13.91,13.88,13.91,399255.0,13.9,13.91,13.88,13.91,399255.0
2016-12-20 15:05:00,13.91,13.93,13.9,13.91,578580.0,13.91,13.93,13.9,13.91,578580.0
2016-12-20 15:10:00,13.91,13.92,13.87,13.89,546075.0,13.91,13.92,13.87,13.89,546075.0
2016-12-20 15:15:00,13.89,13.91,13.88,13.91,407970.0,13.89,13.91,13.88,13.91,407970.0
2016-12-20 15:20:00,13.91,13.91,13.88,13.89,274650.0,13.91,13.91,13.88,13.89,274650.0
2016-12-20 15:25:00,13.89,13.91,13.89,13.9,580740.0,13.89,13.91,13.89,13.9,580740.0
2016-12-20 15:30:00,13.9,13.91,13.89,13.9,402600.0,13.9,13.91,13.89,13.9,402600.0
2016-12-20 15:35:00,13.9,13.91,13.87,13.87,880125.0,13.9,13.91,13.87,13.87,880125.0
2016-12-20 15:40:00,13.88,13.89,13.86,13.88,951405.0,13.88,13.89,13.86,13.88,951405.0
2016-12-20 15:45:00,13.88,13.9,13.87,13.9,840450.0,13.88,13.9,13.87,13.9,840450.0
2016-12-20 15:50:00,13.89,13.91,13.89,13.9,1435755.0,13.89,13.91,13.89,13.9,1435755.0
2016-12-20 15:55:00,13.9,13.93,13.9,13.92,2841525.0,13.9,13.93,13.9,13.92,2841525.0
2016-12-21 09:30:00,13.9,14.07,13.89,14.04,5103060.0,13.9,14.07,13.89,14.04,5103060.0
2016-12-21 09:35:00,14.04,14.15,14.03,14.08,4786545.0,14.04,14.15,14.03,14.08,4786545.0
2016-12-21 09:40:00,14.07,14.12,14.07,14.09,1999665.0,14.07,14.12,14.07,14.09,1999665.0
2016-12-21 09:45:00,14.09,14.12,14.05,14.05,2727465.0,14.09,14.12,14.05,14.05,2727465.0
2016-12-21 09:50:00,14.05,14.1,14.03,14.06,2357205.0,14.05,14.1,14.03,14.06,2357205.0
2016-12-21 09:55:00,14.06,14.08,14.01,14.05,1362075.0,14.06,14.08,14.01,14.05,1362075.0
2016-12-21 10:00:00,14.05,14.08,14.02,14.06,1234665.0,14.05,14.08,14.02,14.06,1234665.0
2016-12-21 10:05:00,14.06,14.06,13.98,14.03,1745415.0,14.06,14.06,13.98,14.03,1745415.0
2016-12-21 10:10:00,14.03,14.05,14.0,14.01,849960.0,14.03,14.05,14.0,14.01,849960.0
2016-12-21 10:15:00,14.01,14.08,14.0,14.07,1303590.0,14.01,14.08,14.0,14.07,1303590.0
2016-12-21 10:20:00,14.08,14.11,14.06,14.06,1935465.0,14.08,14.11,14.06,14.06,1935465.0
2016-12-21 10:25:00,14.06,14.11,14.05,14.06,1353090.0,14.06,14.11,14.05,14.06,1353090.0
2016-12-21 10:30:00,14.06,14.09,14.06,14.07,675960.0,14.06,14.09,14.06,14.07,675960.0
2016-12-21 10:35:00,14.07,14.13,14.07,14.1,1396530.0,14.07,14.13,14.07,14.1,1396530.0
2016-12-21 10:40:00,14.1,14.13,14.1,14.13,1399875.0,14.1,14.13,14.1,14.13,1399875.0
2016-12-21 10:45:00,14.13,14.13,14.11,14.12,1290180.0,14.13,14.13,14.11,14.12,1290180.0
2016-12-21 10:50:00,14.12,14.12,14.06,14.07,1064985.0,14.12,14.12,14.06,14.07,1064985.0
2016-12-21 10:55:00,14.08,14.11,14.07,14.1,707955.0,14.08,14.11,14.07,14.1,707955.0
2016-12-21 11:00:00,14.09,14.1,14.07,14.1,513375.0,14.09,14.1,14.07,14.1,513375.0
2016-12-21 11:05:00,14.1,14.13,14.1,14.12,667335.0,14.1,14.13,14.1,14.12,667335.0
2016-12-21 11:10:00,14.12,14.12,14.06,14.06,833145.0,14.12,14.12,14.06,14.06,833145.0
2016-12-21 11:15:00,14.06,14.1,14.06,14.06,477015.0,14.06,14.1,14.06,14.06,477015.0
2016-12-21 11:20:00,14.06,14.08,14.05,14.06,682860.0,14.06,14.08,14.05,14.06,682860.0
2016-12-21 11:25:00,14.06,14.06,14.01,14.01,749430.0,14.06,14.06,14.01,14.01,749430.0
2016-12-21 11:30:00,14.01,14.05,14.0,14.04,1087815.0,14.01,14.05,14.0,14.04,1087815.0
2016-12-21 11:35:00,14.04,14.05,14.04,14.04,928920.0,14.04,14.05,14.04,14.04,928920.0
2016-12-21 11:40:00,14.04,14.05,14.01,14.01,794595.0,14.04,14.05,14.01,14.01,794595.0
2016-12-21 11:45:00,14.02,14.04,14.01,14.03,813300.0,14.02,14.04,14.01,14.03,813300.0
2016-12-21 11:50:00,14.03,14.04,14.01,14.02,485070.0,14.03,14.04,14.01,14.02,485070.0
2016-12-21 11:55:00,14.02,14.03,14.0,14.01,661305.0,14.02,14.03,14.0,14.01,661305.0
2016-12-21 12:00:00,14.01,14.01,13.99,14.0,424305.0,14.01,14.01,13.99,14.0,424305.0
2016-12-21 12:05:00,14.0,14.08,14.0,14.07,1477770.0,14.0,14.08,14.0,14.07,1477770.0
2016-12-21 12:10:00,14.07,14.12,14.06,14.12,1371045.0,14.07,14.12,14.06,14.12,1371045.0
2016-12-21 12:15:00,14.12,14.12,14.07,14.09,683505.0,14.12,14.12,14.07,14.09,683505.0
2016-12-21 12:20:00,14.09,14.1,14.07,14.08,694575.0,14.09,14.1,14.07,14.08,694575.0
2016-12-21 12:25:00,14.08,14.08,14.06,14.06,688245.0,14.08,14.08,14.06,14.06,688245.0
2016-12-21 12:30:00,14.06,14.06,14.03,14.04,419895.0,14.06,14.06,14.03,14.04,419895.0
2016-12-21 12:35:00,14.04,14.05,14.03,14.05,436425.0,14.04,14.05,14.03,14.05,436425.0
2016-12-21 12:40:00,14.05,14.09,14.05,14.08,822660.0,14.05,14.09,14.05,14.08,822660.0
2016-12-21 12:45:00,14.07,14.07,14.04,14.04,215550.0,14.07,14.07,14.04,14.04,215550.0
2016-12-21 12:50:00,14.04,14.04,14.0,14.01,549690.0,14.04,14.04,14.0,14.01,549690.0
2016-12-21 12:55:00,14.0,14.03,14.0,14.02,442125.0,14.0,14.03,14.0,14.02,442125.0
2016-12-21 13:00:00,14.02,14.02,14.0,14.02,370860.0,14.02,14.02,14.0,14.02,370860.0
2016-12-21 13:05:00,14.02,14.05,14.01,14.04,497385.0,14.02,14.05,14.01,14.04,497385.0
2016-12-21 13:10:00,14.05,14.05,14.02,14.03,507360.0,14.05,14.05,14.02,14.03,507360.0
2016-12-21 13:15:00,14.03,14.03,14.01,14.02,228960.0,14.03,14.03,14.01,14.02,228960.0
2016-12-21 13:20:00,14.02,14.05,14.01,14.05,333990.0,14.02,14.05,14.01,14.05,333990.0
2016-12-21 13:25:00,14.05,14.05,14.02,14.03,207765.0,14.05,14.05,14.02,14.03,207765.0
2016-12-21 13:30:00,14.03,14.04,14.01,14.02,350040.0,14.03,14.04,14.01,14.02,350040.0
2016-12-21 13:35:00,14.02,14.03,14.01,14.01,223035.0,14.02,14.03,14.01,14.01,223035.0
2016-12-21 13:40:00,14.01,14.02,14.0,14.01,289965.0,14.01,14.02,14.0,14.01,289965.0
2016-12-21 13:45:00,14.01,14.02,13.99,14.0,536460.0,14.01,14.02,13.99,14.0,536460.0
2016-12-21 13:50:00,13.99,14.0,13.95,13.95,588660.0,13.99,14.0,13.95,13.95,588660.0
2016-12-21 13:55:00,13.97,13.97,13.94,13.95,498825.0,13.97,13.97,13.94,13.95,498825.0
2016-12-21 14:00:00,13.94,13.95,13.94,13.95,328920.0,13.94,13.95,13.94,13.95,328920.0
2016-12-21 14:05:00,13.95,13.98,13.94,13.97,445590.0,13.95,13.98,13.94,13.97,445590.0
2016-12-21 14:10:00,13.97,13.97,13.95,13.95,325620.0,13.97,13.97,13.95,13.95,325620.0
2016-12-21 14:15:00,13.95,13.96,13.9,13.91,825330.0,13.95,13.96,13.9,13.91,825330.0
2016-12-21 14:20:00,13.91,13.92,13.88,13.89,500370.0,13.91,13.92,13.88,13.89,500370.0
2016-12-21 14:25:00,13.89,13.91,13.87,13.87,523080.0,13.89,13.91,13.87,13.87,523080.0
2016-12-21 14:30:00,13.87,13.88,13.84,13.85,714510.0,13.87,13.88,13.84,13.85,714510.0
2016-12-21 14:35:00,13.84,13.87,13.83,13.85,788250.0,13.84,13.87,13.83,13.85,788250.0
2016-12-21 14:40:00,13.85,13.86,13.84,13.86,515730.0,13.85,13.86,13.84,13.86,515730.0
2016-12-21 14:45:00,13.86,13.87,13.85,13.86,823890.0,13.86,13.87,13.85,13.86,823890.0
2016-12-21 14:50:00,13.85,13.87,13.85,13.85,368850.0,13.85,13.87,13.85,13.85,368850.0
2016-12-21 14:55:00,13.85,13.88,13.85,13.85,425655.0,13.85,13.88,13.85,13.85,425655.0
2016-12-21 15:00:00,13.85,13.87,13.85,13.87,386595.0,13.85,13.87,13.85,13.87,386595.0
2016-12-21 15:05:00,13.86,13.87,13.86,13.86,186840.0,13.86,13.87,13.86,13.86,186840.0
2016-12-21 15:10:00,13.86,13.87,13.85,13.86,298080.0,13.86,13.87,13.85,13.86,298080.0
2016-12-21 15:15:00,13.87,13.88,13.86,13.88,451170.0,13.87,13.88,13.86,13.88,451170.0
2016-12-21 15:20:00,13.88,13.9,13.87,13.87,528510.0,13.88,13.9,13.87,13.87,528510.0
2016-12-21 15:25:00,13.87,13.88,13.86,13.86,327615.0,13.87,13.88,13.86,13.86,327615.0
2016-12-21 15:30:00,13.86,13.87,13.85,13.86,425535.0,13.86,13.87,13.85,13.86,425535.0
2016-12-21 15:35:00,13.86,13.87,13.84,13.86,629910.0,13.86,13.87,13.84,13.86,629910.0
2016-12-21 15:40:00,13.86,13.87,13.83,13.84,730095.0,13.86,13.87,13.83,13.84,730095.0
2016-12-21 15:45:00,13.84,13.87,13.84,13.86,739080.0,13.84,13.87,13.84,13.86,739080.0
2016-12-21 15:50:00,13.86,13.9,13.86,13.88,984060.0,13.86,13.9,13.86,13.88,984060.0
2016-12-21 15:55:00,13.88,13.88,13.84,13.85,1538925.0,13.88,13.88,13.84,13.85,1538925.0
2016-12-22 09:30:00,13.88,13.93,13.86,13.87,1889145.0,13.88,13.93,13.86,13.87,1889145.0
2016-12-22 09:35:00,13.86,13.88,13.77,13.77,1730265.0,13.86,13.88,13.77,13.77,1730265.0
2016-12-22 09:40:00,13.77,13.9,13.77,13.88,1236345.0,13.77,13.9,13.77,13.88,1236345.0
2016-12-22 09:45:00,13.89,13.9,13.85,13.88,920085.0,13.89,13.9,13.85,13.88,920085.0
2016-12-22 09:50:00,13.87,13.91,13.84,13.91,1329270.0,13.87,13.91,13.84,13.91,1329270.0
2016-12-22 09:55:00,13.91,14.0,13.91,13.99,2544450.0,13.91,14.0,13.91,13.99,2544450.0
2016-12-22 10:00:00,13.99,13.99,13.93,13.94,1314075.0,13.99,13.99,13.93,13.94,1314075.0
2016-12-22 10:05:00,13.94,13.97,13.94,13.95,1049820.0,13.94,13.97,13.94,13.95,1049820.0
2016-12-22 10:10:00,13.95,13.98,13.94,13.95,639675.0,13.95,13.98,13.94,13.95,639675.0
2016-12-22 10:15:00,13.94,13.94,13.9,13.91,550950.0,13.94,13.94,13.9,13.91,550950.0
2016-12-22 10:20:00,13.91,13.95,13.9,13.93,410745.0,13.91,13.95,13.9,13.93,410745.0
2016-12-22 10:25:00,13.93,13.93,13.9,13.91,228300.0,13.93,13.93,13.9,13.91,228300.0
2016-12-22 10:30:00,13.91,13.96,13.91,13.96,598725.0,13.91,13.96,13.91,13.96,598725.0
2016-12-22 10:35:00,13.95,13.97,13.95,13.96,632685.0,13.95,13.97,13.95,13.96,632685.0
2016-12-22 10:40:00,13.96,13.96,13.94,13.95,384885.0,13.96,13.96,13.94,13.95,384885.0
2016-12-22 10:45:00,13.94,13.94,13.92,13.93,376080.0,13.94,13.94,13.92,13.93,376080.0
2016-12-22 10:50:00,13.93,13.93,13.92,13.92,459375.0,13.93,13.93,13.92,13.92,459375.0
2016-12-22 10:55:00,13.92,13.93,13.92,13.93,214200.0,13.92,13.93,13.92,13.93,214200.0
2016-12-22 11:00:00,13.93,13.95,13.93,13.93,448410.0,13.93,13.95,13.93,13.93,448410.0
2016-12-22 11:05:00,13.93,13.94,13.92,13.94,476835.0,13.93,13.94,13.92,13.94,476835.0
2016-12-22 11:10:00,13.93,13.94,13.92,13.93,223170.0,13.93,13.94,13.92,13.93,223170.0
2016-12-22 11:15:00,13.93,13.96,13.92,13.96,611310.0,13.93,13.96,13.92,13.96,611310.0
2016-12-22 11:20:00,13.96,13.99,13.94,13.94,1038435.0,13.96,13.99,13.94,13.94,1038435.0
2016-12-22 11:25:00,13.95,13.95,13.93,13.93,521610.0,13.95,13.95,13.93,13.93,521610.0
2016-12-22 11:30:00,13.93,13.97,13.93,13.96,421200.0,13.93,13.97,13.93,13.96,421200.0
2016-12-22 11:35:00,13.96,13.96,13.94,13.94,265920.0,13.96,13.96,13.94,13.94,265920.0
2016-12-22 11:40:00,13.94,13.95,13.93,13.93,390240.0,13.94,13.95,13.93,13.93,390240.0
2016-12-22 11:45:00,13.92,13.92,13.88,13.89,904680.0,13.92,13.92,13.88,13.89,904680.0
2016-12-22 11:50:00,13.88,13.89,13.86,13.87,511155.0,13.88,13.89,13.86,13.87,511155.0
2016-12-22 11:55:00,13.87,13.91,13.87,13.89,475875.0,13.87,13.91,13.87,13.89,475875.0
2016-12-22 12:00:00,13.89,13.89,13.87,13.88,259620.0,13.89,13.89,13.87,13.88,259620.0
2016-12-22 12:05:00,13.89,13.89,13.86,13.87,355965.0,13.89,13.89,13.86,13.87,355965.0
2016-12-22 12:10:00,13.86,13.86,13.85,13.85,598200.0,13.86,13.86,13.85,13.85,598200.0
2016-12-22 12:15:00,13.85,13.86,13.84,13.85,511140.0,13.85,13.86,13.84,13.85,511140.0
2016-12-22 12:20:00,13.85,13.86,13.84,13.84,530910.0,13.85,13.86,13.84,13.84,530910.0
2016-12-22 12:25:00,13.84,13.87,13.84,13.87,311775.0,13.84,13.87,13.84,13.87,311775.0
2016-12-22 12:30:00,13.88,13.92,13.87,13.92,879225.0,13.88,13.92,13.87,13.92,879225.0
2016-12-22 12:35:00,13.92,13.92,13.89,13.9,346425.0,13.92,13.92,13.89,13.9,346425.0
2016-12-22 12:40:00,13.9,13.91,13.89,13.89,418260.0,13.9,13.91,13.89,13.89,418260.0
2016-12-22 12:45:00,13.89,13.9,13.89,13.89,322170.0,13.89,13.9,13.89,13.89,322170.0
2016-12-22 12:50:00,13.89,13.9,13.89,13.89,136575.0,13.89,13.9,13.89,13.89,136575.0
2016-12-22 12:55:00,13.89,13.91,13.89,13.91,178320.0,13.89,13.91,13.89,13.91,178320.0
2016-12-22 13:00:00,13.91,13.91,13.88,13.88,426480.0,13.91,13.91,13.88,13.88,426480.0
2016-12-22 13:05:00,13.88,13.9,13.88,13.9,269505.0,13.88,13.9,13.88,13.9,269505.0
2016-12-22 13:10:00,13.9,13.9,13.89,13.9,136530.0,13.9,13.9,13.89,13.9,136530.0
2016-12-22 13:15:00,13.9,13.92,13.9,13.91,243825.0,13.9,13.92,13.9,13.91,243825.0
2016-12-22 13:20:00,13.91,13.92,13.89,13.9,135990.0,13.91,13.92,13.89,13.9,135990.0
2016-12-22 13:25:00,13.89,13.9,13.88,13.89,185670.0,13.89,13.9,13.88,13.89,185670.0
2016-12-22 13:30:00,13.9,13.91,13.88,13.9,143820.0,13.9,13.91,13.88,13.9,143820.0
2016-12-22 13:35:00,13.89,13.91,13.89,13.9,121935.0,13.89,13.91,13.89,13.9,121935.0
2016-12-22 13:40:00,13.9,13.91,13.89,13.91,150525.0,13.9,13.91,13.89,13.91,150525.0
2016-12-22 13:45:00,13.9,13.93,13.9,13.93,420525.0,13.9,13.93,13.9,13.93,420525.0
2016-12-22 13:50:00,13.93,13.96,13.93,13.96,623700.0,13.93,13.96,13.93,13.96,623700.0
2016-12-22 13:55:00,13.96,13.97,13.95,13.95,849030.0,13.96,13.97,13.95,13.95,849030.0
2016-12-22 14:00:00,13.95,13.96,13.93,13.96,384225.0,13.95,13.96,13.93,13.96,384225.0
2016-12-22 14:05:00,13.96,13.98,13.96,13.97,299925.0,13.96,13.98,13.96,13.97,299925.0
2016-12-22 14:10:00,13.96,13.96,13.94,13.94,243150.0,13.96,13.96,13.94,13.94,243150.0
2016-12-22 14:15:00,13.94,13.96,13.93,13.96,269595.0,13.94,13.96,13.93,13.96,269595.0
2016-12-22 14:20:00,13.95,13.96,13.95,13.95,277995.0,13.95,13.96,13.95,13.95,277995.0
2016-12-22 14:25:00,13.95,13.95,13.93,13.94,416280.0,13.95,13.95,13.93,13.94,416280.0
2016-12-22 14:30:00,13.94,13.95,13.94,13.95,139260.0,13.94,13.95,13.94,13.95,139260.0
2016-12-22 14:35:00,13.95,13.95,13.93,13.94,227640.0,13.95,13.95,13.93,13.94,227640.0
2016-12-22 14:40:00,13.94,13.95,13.94,13.95,120750.0,13.94,13.95,13.94,13.95,120750.0
2016-12-22 14:45:00,13.95,13.95,13.94,13.94,74325.0,13.95,13.95,13.94,13.94,74325.0
2016-12-22 14:50:00,13.94,13.95,13.94,13.95,443340.0,13.94,13.95,13.94,13.95,443340.0
2016-12-22 14:55:00,13.95,13.95,13.94,13.94,283200.0,13.95,13.95,13.94,13.94,283200.0
2016-12-22 15:00:00,13.95,13.95,13.92,13.92,431910.0,13.95,13.95,13.92,13.92,431910.0
2016-12-22 15:05:00,13.92,13.93,13.89,13.91,558405.0,13.92,13.93,13.89,13.91,558405.0
2016-12-22 15:10:00,13.9,13.91,13.89,13.9,444720.0,13.9,13.91,13.89,13.9,444720.0
2016-12-22 15:15:00,13.9,13.92,13.9,13.91,457680.0,13.9,13.92,13.9,13.91,457680.0
2016-12-22 15:20:00,13.91,13.91,13.9,13.91,226605.0,13.91,13.91,13.9,13.91,226605.0
2016-12-22 15:25:00,13.91,13.91,13.9,13.91,233760.0,13.91,13.91,13.9,13.91,233760.0
2016-12-22 15:30:00,13.91,13.91,13.9,13.9,289545.0,13.91,13.91,13.9,13.9,289545.0
2016-12-22 15:35:00,13.9,13.9,13.89,13.89,487695.0,13.9,13.9,13.89,13.89,487695.0
2016-12-22 15:40:00,13.89,13.9,13.89,13.89,259410.0,13.89,13.9,13.89,13.89,259410.0
2016-12-22 15:45:00,13.89,13.92,13.89,13.91,494085.0,13.89,13.92,13.89,13.91,494085.0
2016-12-22 15:50:00,13.91,13.91,13.89,13.89,570225.0,13.91,13.91,13.89,13.89,570225.0
2016-12-22 15:55:00,13.89,13.9,13.89,13.9,824775.0,13.89,13.9,13.89,13.9,824775.0
2016-12-23 09:30:00,13.87,13.91,13.85,13.88,1129440.0,13.87,13.91,13.85,13.88,1129440.0
2016-12-23 09:35:00,13.88,13.93,13.87,13.9,1508445.0,13.88,13.93,13.87,13.9,1508445.0
2016-12-23 09:40:00,13.89,13.91,13.85,13.88,874035.0,13.89,13.91,13.85,13.88,874035.0
2016-12-23 09:45:00,13.87,13.94,13.87,13.94,1056345.0,13.87,13.94,13.87,13.94,1056345.0
2016-12-23 09:50:00,13.94,13.97,13.92,13.97,1207905.0,13.94,13.97,13.92,13.97,1207905.0
2016-12-23 09:55:00,13.97,14.01,13.96,13.97,2137665.0,13.97,14.01,13.96,13.97,2137665.0
2016-12-23 10:00:00,13.98,14.0,13.96,13.97,702405.0,13.98,14.0,13.96,13.97,702405.0
2016-12-23 10:05:00,13.98,14.03,13.97,14.02,1283040.0,13.98,14.03,13.97,14.02,1283040.0
2016-12-23 10:10:00,14.02,14.05,14.01,14.03,1523640.0,14.02,14.05,14.01,14.03,1523640.0
2016-12-23 10:15:00,14.03,14.05,14.02,14.03,719370.0,14.03,14.05,14.02,14.03,719370.0
2016-12-23 10:20:00,14.03,14.07,14.03,14.06,1445640.0,14.03,14.07,14.03,14.06,1445640.0
2016-12-23 10:25:00,14.05,14.05,14.02,14.03,912930.0,14.05,14.05,14.02,14.03,912930.0
2016-12-23 10:30:00,14.03,14.03,13.98,13.99,846015.0,14.03,14.03,13.98,13.99,846015.0
2016-12-23 10:35:00,13.99,14.03,13.99,14.01,767205.0,13.99,14.03,13.99,14.01,767205.0
2016-12-23 10:40:00,14.01,14.02,13.98,14.0,465015.0,14.01,14.02,13.98,14.0,465015.0
2016-12-23 10:45:00,13.99,14.01,13.97,14.01,906255.0,13.99,14.01,13.97,14.01,906255.0
2016-12-23 10:50:00,14.0,14.0,13.99,13.99,449505.0,14.0,14.0,13.99,13.99,449505.0
2016-12-23 10:55:00,13.99,14.02,13.99,14.02,579015.0,13.99,14.02,13.99,14.02,579015.0
2016-12-23 11:00:00,14.01,14.03,14.01,14.02,681585.0,14.01,14.03,14.01,14.02,681585.0
2016-12-23 11:05:00,14.01,14.03,14.01,14.02,363765.0,14.01,14.03,14.01,14.02,363765.0
2016-12-23 11:10:00,14.02,14.03,13.98,13.98,824340.0,14.02,14.03,13.98,13.98,824340.0
2016-12-23 11:15:00,13.99,13.99,13.97,13.98,402615.0,13.99,13.99,13.97,13.98,402615.0
2016-12-23 11:20:00,13.97,13.98,13.94,13.97,892845.0,13.97,13.98,13.94,13.97,892845.0
2016-12-23 11:25:00,13.97,13.99,13.97,13.97,478140.0,13.97,13.99,13.97,13.97,478140.0
2016-12-23 11:30:00,13.97,13.98,13.95,13.96,457905.0,13.97,13.98,13.95,13.96,457905.0
2016-12-23 11:35:00,13.96,13.96,13.93,13.95,337395.0,13.96,13.96,13.93,13.95,337395.0
2016-12-23 11:40:00,13.96,13.97,13.95,13.96,324825.0,13.96,13.97,13.95,13.96,324825.0
2016-12-23 11:45:00,13.96,13.99,13.96,13.99,227835.0,13.96,13.99,13.96,13.99,227835.0
2016-12-23 11:50:00,13.99,14.02,13.98,14.02,344805.0,13.99,14.02,13.98,14.02,344805.0
2016-12-23 11:55:00,14.01,14.07,14.01,14.04,1919220.0,14.01,14.07,14.01,14.04,1919220.0
2016-12-23 12:00:00,14.04,14.04,14.0,14.01,426555.0,14.04,14.04,14.0,14.01,426555.0
2016-12-23 12:05:00,14.0,14.04,14.0,14.03,754905.0,14.0,14.04,14.0,14.03,754905.0
2016-12-23 12:10:00,14.03,14.07,14.02,14.06,570825.0,14.03,14.07,14.02,14.06,570825.0
2016-12-23 12:15:00,14.06,14.1,14.05,14.08,1707675.0,14.06,14.1,14.05,14.08,1707675.0
2016-12-23 12:20:00,14.08,14.08,14.06,14.06,565125.0,14.08,14.08,14.06,14.06,565125.0
2016-12-23 12:25:00,14.07,14.1,14.07,14.1,1412940.0,14.07,14.1,14.07,14.1,1412940.0
2016-12-23 12:30:00,14.1,14.11,14.09,14.09,786555.0,14.1,14.11,14.09,14.09,786555.0
2016-12-23 12:35:00,14.1,14.1,14.08,14.09,353985.0,14.1,14.1,14.08,14.09,353985.0
2016-12-23 12:40:00,14.09,14.11,14.09,14.1,580410.0,14.09,14.11,14.09,14.1,580410.0
2016-12-23 12:45:00,14.1,14.12,14.1,14.11,745875.0,14.1,14.12,14.1,14.11,745875.0
2016-12-23 12:50:00,14.11,14.11,14.09,14.09,322215.0,14.11,14.11,14.09,14.09,322215.0
2016-12-23 12:55:00,14.09,14.1,14.08,14.08,273120.0,14.09,14.1,14.08,14.08,273120.0
2016-12-23 13:00:00,14.08,14.1,14.08,14.09,227970.0,14.08,14.1,14.08,14.09,227970.0
2016-12-23 13:05:00,14.08,14.1,14.08,14.09,206385.0,14.08,14.1,14.08,14.09,206385.0
2016-12-23 13:10:00,14.09,14.13,14.09,14.13,685065.0,14.09,14.13,14.09,14.13,685065.0
2016-12-23 13:15:00,14.13,14.14,14.12,14.13,1009470.0,14.13,14.14,14.12,14.13,1009470.0
2016-12-23 13:20:00,14.12,14.13,14.12,14.12,290895.0,14.12,14.13,14.12,14.12,290895.0
2016-12-23 13:25:00,14.12,14.12,14.11,14.12,305655.0,14.12,14.12,14.11,14.12,305655.0
2016-12-23 13:30:00,14.12,14.12,14.11,14.11,201765.0,14.12,14.12,14.11,14.11,201765.0
2016-12-23 13:35:00,14.11,14.11,14.08,14.09,381375.0,14.11,14.11,14.08,14.09,381375.0
2016-12-23 13:40:00,14.1,14.1,14.09,14.09,218010.0,14.1,14.1,14.09,14.09,218010.0
2016-12-23 13:45:00,14.09,14.12,14.09,14.12,424695.0,14.09,14.12,14.09,14.12,424695.0
2016-12-23 13:50:00,14.11,14.12,14.11,14.12,731385.0,14.11,14.12,14.11,14.12,731385.0
2016-12-23 13:55:00,14.12,14.13,14.11,14.12,412005.0,14.12,14.13,14.11,14.12,412005.0
2016-12-23 14:00:00,14.12,14.13,14.12,14.13,599670.0,14.12,14.13,14.12,14.13,599670.0
2016-12-23 14:05:00,14.13,14.17,14.12,14.15,1027425.0,14.13,14.17,14.12,14.15,1027425.0
2016-12-23 14:10:00,14.15,14.16,14.14,14.14,657450.0,14.15,14.16,14.14,14.14,657450.0
2016-12-23 14:15:00,14.14,14.16,14.14,14.15,480600.0,14.14,14.16,14.14,14.15,480600.0
2016-12-23 14:20:00,14.15,14.17,14.15,14.16,483480.0,14.15,14.17,14.15,14.16,483480.0
2016-12-23 14:25:00,14.16,14.16,14.14,14.15,398025.0,14.16,14.16,14.14,14.15,398025.0
2016-12-23 14:30:00,14.14,14.15,14.12,14.13,314865.0,14.14,14.15,14.12,14.13,314865.0
2016-12-23 14:35:00,14.13,14.13,14.12,14.13,329475.0,14.13,14.13,14.12,14.13,329475.0
2016-12-23 14:40:00,14.13,14.14,14.13,14.14,300240.0,14.13,14.14,14.13,14.14,300240.0
2016-12-23 14:45:00,14.14,14.14,14.13,14.13,334335.0,14.14,14.14,14.13,14.13,334335.0
2016-12-23 14:50:00,14.13,14.14,14.12,14.13,401100.0,14.13,14.14,14.12,14.13,401100.0
2016-12-23 14:55:00,14.13,14.14,14.12,14.14,355950.0,14.13,14.14,14.12,14.14,355950.0
2016-12-23 15:00:00,14.13,14.14,14.13,14.14,436800.0,14.13,14.14,14.13,14.14,436800.0
2016-12-23 15:05:00,14.14,14.14,14.12,14.13,735120.0,14.14,14.14,14.12,14.13,735120.0
2016-12-23 15:10:00,14.13,14.14,14.13,14.14,435750.0,14.13,14.14,14.13,14.14,435750.0
2016-12-23 15:15:00,14.14,14.17,14.14,14.16,661740.0,14.14,14.17,14.14,14.16,661740.0
2016-12-23 15:20:00,14.16,14.17,14.15,14.15,304905.0,14.16,14.17,14.15,14.15,304905.0
2016-12-23 15:25:00,14.15,14.15,14.14,14.14,469065.0,14.15,14.15,14.14,14.14,469065.0
2016-12-23 15:30:00,14.14,14.16,14.14,14.15,503685.0,14.14,14.16,14.14,14.15,503685.0
2016-12-23 15:35:00,14.15,14.17,14.14,14.16,865305.0,14.15,14.17,14.14,14.16,865305.0
2016-12-23 15:40:00,14.16,14.19,14.16,14.18,1372800.0,14.16,14.19,14.16,14.18,1372800.0
2016-12-23 15:45:00,14.18,14.19,14.17,14.18,1104570.0,14.18,14.19,14.17,14.18,1104570.0
2016-12-23 15:50:00,14.18,14.2,14.18,14.2,1303155.0,14.18,14.2,14.18,14.2,1303155.0
2016-12-23 15:55:00,14.2,14.23,14.2,14.22,3297075.0,14.2,14.23,14.2,14.22,3297075.0
2016-12-27 09:30:00,14.33,14.67,14.29,14.67,6963060.0,14.33,14.67,14.29,14.67,6963060.0
2016-12-27 09:35:00,14.66,14.79,14.57,14.78,6584775.0,14.66,14.79,14.57,14.78,6584775.0
2016-12-27 09:40:00,14.77,14.82,14.7,14.72,5152185.0,14.77,14.82,14.7,14.72,5152185.0
2016-12-27 09:45:00,14.72,14.77,14.67,14.7,3268005.0,14.72,14.77,14.67,14.7,3268005.0
2016-12-27 09:50:00,14.69,14.75,14.67,14.71,2341425.0,14.69,14.75,14.67,14.71,2341425.0
2016-12-27 09:55:00,14.72,14.73,14.66,14.67,1717125.0,14.72,14.73,14.66,14.67,1717125.0
2016-12-27 10:00:00,14.67,14.69,14.62,14.68,2030325.0,14.67,14.69,14.62,14.68,2030325.0
2016-12-27 10:05:00,14.67,14.73,14.67,14.69,1773675.0,14.67,14.73,14.67,14.69,1773675.0
2016-12-27 10:10:00,14.69,14.7,14.63,14.67,1247610.0,14.69,14.7,14.63,14.67,1247610.0
2016-12-27 10:15:00,14.68,14.7,14.65,14.67,1000050.0,14.68,14.7,14.65,14.67,1000050.0
2016-12-27 10:20:00,14.67,14.7,14.65,14.65,1143030.0,14.67,14.7,14.65,14.65,1143030.0
2016-12-27 10:25:00,14.65,14.67,14.64,14.66,509475.0,14.65,14.67,14.64,14.66,509475.0
2016-12-27 10:30:00,14.66,14.71,14.66,14.68,1396500.0,14.66,14.71,14.66,14.68,1396500.0
2016-12-27 10:35:00,14.68,14.7,14.66,14.68,1021080.0,14.68,14.7,14.66,14.68,1021080.0
2016-12-27 10:40:00,14.68,14.71,14.68,14.69,834195.0,14.68,14.71,14.68,14.69,834195.0
2016-12-27 10:45:00,14.69,14.72,14.67,14.68,1314855.0,14.69,14.72,14.67,14.68,1314855.0
2016-12-27 10:50:00,14.68,14.7,14.67,14.68,759555.0,14.68,14.7,14.67,14.68,759555.0
2016-12-27 10:55:00,14.68,14.69,14.67,14.68,557475.0,14.68,14.69,14.67,14.68,557475.0
2016-12-27 11:00:00,14.67,14.7,14.66,14.66,685965.0,14.67,14.7,14.66,14.66,685965.0
2016-12-27 11:05:00,14.66,14.68,14.64,14.66,1409865.0,14.66,14.68,14.64,14.66,1409865.0
2016-12-27 11:10:00,14.66,14.68,14.66,14.67,662310.0,14.66,14.68,14.66,14.67,662310.0
2016-12-27 11:15:00,14.67,14.68,14.66,14.67,527445.0,14.67,14.68,14.66,14.67,527445.0
2016-12-27 11:20:00,14.67,14.67,14.66,14.66,433020.0,14.67,14.67,14.66,14.66,433020.0
2016-12-27 11:25:00,14.67,14.67,14.65,14.65,217680.0,14.67,14.67,14.65,14.65,217680.0
2016-12-27 11:30:00,14.64,14.66,14.63,14.65,392355.0,14.64,14.66,14.63,14.65,392355.0
2016-12-27 11:35:00,14.64,14.67,14.64,14.67,579270.0,14.64,14.67,14.64,14.67,579270.0
2016-12-27 11:40:00,14.67,14.67,14.65,14.66,643680.0,14.67,14.67,14.65,14.66,643680.0
2016-12-27 11:45:00,14.66,14.67,14.64,14.65,818460.0,14.66,14.67,14.64,14.65,818460.0
2016-12-27 11:50:00,14.65,14.67,14.65,14.66,434430.0,14.65,14.67,14.65,14.66,434430.0
2016-12-27 11:55:00,14.65,14.67,14.65,14.67,462840.0,14.65,14.67,14.65,14.67,462840.0
2016-12-27 12:00:00,14.67,14.69,14.66,14.67,720375.0,14.67,14.69,14.66,14.67,720375.0
2016-12-27 12:05:00,14.67,14.68,14.65,14.68,633525.0,14.67,14.68,14.65,14.68,633525.0
2016-12-27 12:10:00,14.68,14.69,14.66,14.67,535425.0,14.68,14.69,14.66,14.67,535425.0
2016-12-27 12:15:00,14.67,14.68,14.67,14.68,312405.0,14.67,14.68,14.67,14.68,312405.0
2016-12-27 12:20:00,14.67,14.67,14.66,14.67,358875.0,14.67,14.67,14.66,14.67,358875.0
2016-12-27 12:25:00,14.67,14.67,14.64,14.64,582510.0,14.67,14.67,14.64,14.64,582510.0
2016-12-27 12:30:00,14.64,14.66,14.63,14.65,497355.0,14.64,14.66,14.63,14.65,497355.0
2016-12-27 12:35:00,14.65,14.66,14.63,14.64,406425.0,14.65,14.66,14.63,14.64,406425.0
2016-12-27 12:40:00,14.64,14.67,14.64,14.67,528435.0,14.64,14.67,14.64,14.67,528435.0
2016-12-27 12:45:00,14.67,14.67,14.64,14.65,367680.0,14.67,14.67,14.64,14.65,367680.0
2016-12-27 12:50:00,14.65,14.66,14.65,14.65,199395.0,14.65,14.66,14.65,14.65,199395.0
2016-12-27 12:55:00,14.65,14.66,14.64,14.65,265440.0,14.65,14.66,14.64,14.65,265440.0
2016-12-27 13:00:00,14.65,14.65,14.64,14.65,521655.0,14.65,14.65,14.64,14.65,521655.0
2016-12-27 13:05:00,14.64,14.66,14.64,14.66,403215.0,14.64,14.66,14.64,14.66,403215.0
2016-12-27 13:10:00,14.66,14.69,14.65,14.68,572130.0,14.66,14.69,14.65,14.68,572130.0
2016-12-27 13:15:00,14.67,14.69,14.67,14.67,287790.0,14.67,14.69,14.67,14.67,287790.0
2016-12-27 13:20:00,14.67,14.68,14.65,14.68,451620.0,14.67,14.68,14.65,14.68,451620.0
2016-12-27 13:25:00,14.67,14.68,14.65,14.65,295215.0,14.67,14.68,14.65,14.65,295215.0
2016-12-27 13:30:00,14.65,14.66,14.62,14.64,690885.0,14.65,14.66,14.62,14.64,690885.0
2016-12-27 13:35:00,14.64,14.66,14.64,14.65,329805.0,14.64,14.66,14.64,14.65,329805.0
2016-12-27 13:40:00,14.65,14.67,14.64,14.65,261180.0,14.65,14.67,14.64,14.65,261180.0
2016-12-27 13:45:00,14.65,14.65,14.61,14.63,652395.0,14.65,14.65,14.61,14.63,652395.0
2016-12-27 13:50:00,14.63,14.63,14.57,14.58,668400.0,14.63,14.63,14.57,14.58,668400.0
2016-12-27 13:55:00,14.58,14.6,14.57,14.59,536595.0,14.58,14.6,14.57,14.59,536595.0
2016-12-27 14:00:00,14.59,14.6,14.57,14.59,481245.0,14.59,14.6,14.57,14.59,481245.0
2016-12-27 14:05:00,14.59,14.61,14.59,14.59,520230.0,14.59,14.61,14.59,14.59,520230.0
2016-12-27 14:10:00,14.59,14.6,14.58,14.59,296535.0,14.59,14.6,14.58,14.59,296535.0
2016-12-27 14:15:00,14.59,14.62,14.59,14.61,237765.0,14.59,14.62,14.59,14.61,237765.0
2016-12-27 14:20:00,14.61,14.61,14.59,14.6,447945.0,14.61,14.61,14.59,14.6,447945.0
2016-12-27 14:25:00,14.6,14.61,14.59,14.6,274095.0,14.6,14.61,14.59,14.6,274095.0
2016-12-27 14:30:00,14.6,14.61,14.57,14.58,347700.0,14.6,14.61,14.57,14.58,347700.0
2016-12-27 14:35:00,14.59,14.6,14.57,14.57,254520.0,14.59,14.6,14.57,14.57,254520.0
2016-12-27 14:40:00,14.57,14.57,14.53,14.54,785775.0,14.57,14.57,14.53,14.54,785775.0
2016-12-27 14:45:00,14.54,14.58,14.54,14.56,646860.0,14.54,14.58,14.54,14.56,646860.0
2016-12-27 14:50:00,14.56,14.58,14.55,14.57,393345.0,14.56,14.58,14.55,14.57,393345.0
2016-12-27 14:55:00,14.57,14.58,14.54,14.55,232410.0,14.57,14.58,14.54,14.55,232410.0
2016-12-27 15:00:00,14.56,14.57,14.56,14.56,368820.0,14.56,14.57,14.56,14.56,368820.0
2016-12-27 15:05:00,14.56,14.57,14.55,14.56,389190.0,14.56,14.57,14.55,14.56,389190.0
2016-12-27 15:10:00,14.56,14.57,14.55,14.57,597105.0,14.56,14.57,14.55,14.57,597105.0
2016-12-27 15:15:00,14.57,14.6,14.57,14.6,598875.0,14.57,14.6,14.57,14.6,598875.0
2016-12-27 15:20:00,14.6,14.61,14.59,14.6,566625.0,14.6,14.61,14.59,14.6,566625.0
2016-12-27 15:25:00,14.6,14.61,14.59,14.61,613815.0,14.6,14.61,14.59,14.61,613815.0
2016-12-27 15:30:00,14.61,14.62,14.59,14.61,647685.0,14.61,14.62,14.59,14.61,647685.0
2016-12-27 15:35:00,14.61,14.61,14.59,14.61,345675.0,14.61,14.61,14.59,14.61,345675.0
2016-12-27 15:40:00,14.61,14.64,14.61,14.63,970245.0,14.61,14.64,14.61,14.63,970245.0
2016-12-27 15:45:00,14.63,14.64,14.59,14.6,1002030.0,14.63,14.64,14.59,14.6,1002030.0
2016-12-27 15:50:00,14.6,14.63,14.6,14.61,677085.0,14.6,14.63,14.6,14.61,677085.0
2016-12-27 15:55:00,14.61,14.64,14.6,14.64,2950695.0,14.61,14.64,14.6,14.64,2950695.0
2016-12-28 09:30:00,14.77,14.92,14.72,14.78,4519320.0,14.77,14.92,14.72,14.78,4519320.0
2016-12-28 09:35:00,14.79,14.79,14.6,14.7,2432205.0,14.79,14.79,14.6,14.7,2432205.0
2016-12-28 09:40:00,14.7,14.7,14.63,14.65,1604115.0,14.7,14.7,14.63,14.65,1604115.0
2016-12-28 09:45:00,14.65,14.68,14.64,14.67,526050.0,14.65,14.68,14.64,14.67,526050.0
2016-12-28 09:50:00,14.67,14.71,14.64,14.65,1118550.0,14.67,14.71,14.64,14.65,1118550.0
2016-12-28 09:55:00,14.66,14.68,14.57,14.57,1340790.0,14.66,14.68,14.57,14.57,1340790.0
2016-12-28 10:00:00,14.57,14.58,14.48,14.51,2005005.0,14.57,14.58,14.48,14.51,2005005.0
2016-12-28 10:05:00,14.51,14.62,14.51,14.58,1613085.0,14.51,14.62,14.51,14.58,1613085.0
2016-12-28 10:10:00,14.57,14.58,14.52,14.56,691815.0,14.57,14.58,14.52,14.56,691815.0
2016-12-28 10:15:00,14.56,14.59,14.53,14.54,685905.0,14.56,14.59,14.53,14.54,685905.0
2016-12-28 10:20:00,14.54,14.57,14.52,14.53,943785.0,14.54,14.57,14.52,14.53,943785.0
2016-12-28 10:25:00,14.53,14.58,14.51,14.55,1395450.0,14.53,14.58,14.51,14.55,1395450.0
2016-12-28 10:30:00,14.54,14.56,14.51,14.52,692820.0,14.54,14.56,14.51,14.52,692820.0
2016-12-28 10:35:00,14.52,14.56,14.52,14.53,569820.0,14.52,14.56,14.52,14.53,569820.0
2016-12-28 10:40:00,14.53,14.6,14.53,14.59,855330.0,14.53,14.6,14.53,14.59,855330.0
2016-12-28 10:45:00,14.58,14.61,14.58,14.6,455295.0,14.58,14.61,14.58,14.6,455295.0
2016-12-28 10:50:00,14.6,14.61,14.56,14.56,452055.0,14.6,14.61,14.56,14.56,452055.0
2016-12-28 10:55:00,14.56,14.58,14.54,14.55,598575.0,14.56,14.58,14.54,14.55,598575.0
2016-12-28 11:00:00,14.55,14.57,14.55,14.56,378420.0,14.55,14.57,14.55,14.56,378420.0
2016-12-28 11:05:00,14.57,14.58,14.56,14.57,326550.0,14.57,14.58,14.56,14.57,326550.0
2016-12-28 11:10:00,14.58,14.59,14.57,14.58,256005.0,14.58,14.59,14.57,14.58,256005.0
2016-12-28 11:15:00,14.57,14.59,14.57,14.59,341280.0,14.57,14.59,14.57,14.59,341280.0
2016-12-28 11:20:00,14.59,14.63,14.58,14.61,837990.0,14.59,14.63,14.58,14.61,837990.0
2016-12-28 11:25:00,14.61,14.63,14.6,14.62,496335.0,14.61,14.63,14.6,14.62,496335.0
2016-12-28 11:30:00,14.62,14.62,14.6,14.62,290850.0,14.62,14.62,14.6,14.62,290850.0
2016-12-28 11:35:00,14.61,14.62,14.6,14.61,458595.0,14.61,14.62,14.6,14.61,458595.0
2016-12-28 11:40:00,14.61,14.61,14.56,14.58,910635.0,14.61,14.61,14.56,14.58,910635.0
2016-12-28 11:45:00,14.58,14.61,14.58,14.58,388170.0,14.58,14.61,14.58,14.58,388170.0
2016-12-28 11:50:00,14.58,14.6,14.58,14.59,199800.0,14.58,14.6,14.58,14.59,199800.0
2016-12-28 11:55:00,14.59,14.6,14.58,14.59,354885.0,14.59,14.6,14.58,14.59,354885.0
2016-12-28 12:00:00,14.59,14.6,14.58,14.59,168510.0,14.59,14.6,14.58,14.59,168510.0
2016-12-28 12:05:00,14.59,14.65,14.59,14.62,751695.0,14.59,14.65,14.59,14.62,751695.0
2016-12-28 12:10:00,14.61,14.62,14.59,14.59,443940.0,14.61,14.62,14.59,14.59,443940.0
2016-12-28 12:15:00,14.59,14.63,14.59,14.62,379905.0,14.59,14.63,14.59,14.62,379905.0
2016-12-28 12:20:00,14.62,14.62,14.59,14.6,342660.0,14.62,14.62,14.59,14.6,342660.0
2016-12-28 12:25:00,14.6,14.62,14.59,14.61,414420.0,14.6,14.62,14.59,14.61,414420.0
2016-12-28 12:30:00,14.62,14.62,14.6,14.6,391950.0,14.62,14.62,14.6,14.6,391950.0
2016-12-28 12:35:00,14.6,14.64,14.6,14.64,589485.0,14.6,14.64,14.6,14.64,589485.0
2016-12-28 12:40:00,14.64,14.64,14.61,14.62,378600.0,14.64,14.64,14.61,14.62,378600.0
2016-12-28 12:45:00,14.62,14.63,14.6,14.61,676035.0,14.62,14.63,14.6,14.61,676035.0
2016-12-28 12:50:00,14.61,14.63,14.61,14.62,572460.0,14.61,14.63,14.61,14.62,572460.0
2016-12-28 12:55:00,14.62,14.63,14.61,14.62,219525.0,14.62,14.63,14.61,14.62,219525.0
2016-12-28 13:00:00,14.62,14.62,14.6,14.62,321900.0,14.62,14.62,14.6,14.62,321900.0
2016-12-28 13:05:00,14.61,14.64,14.61,14.63,458640.0,14.61,14.64,14.61,14.63,458640.0
2016-12-28 13:10:00,14.64,14.64,14.61,14.62,492750.0,14.64,14.64,14.61,14.62,492750.0
2016-12-28 13:15:00,14.62,14.62,14.6,14.61,301065.0,14.62,14.62,14.6,14.61,301065.0
2016-12-28 13:20:00,14.61,14.61,14.6,14.61,147120.0,14.61,14.61,14.6,14.61,147120.0
2016-12-28 13:25:00,14.61,14.62,14.6,14.61,295050.0,14.61,14.62,14.6,14.61,295050.0
2016-12-28 13:30:00,14.61,14.62,14.6,14.62,198615.0,14.61,14.62,14.6,14.62,198615.0
2016-12-28 13:35:00,14.61,14.62,14.61,14.61,156060.0,14.61,14.62,14.61,14.61,156060.0
2016-12-28 13:40:00,14.61,14.62,14.6,14.61,268995.0,14.61,14.62,14.6,14.61,268995.0
2016-12-28 13:45:00,14.61,14.61,14.6,14.61,137985.0,14.61,14.61,14.6,14.61,137985.0
2016-12-28 13:50:00,14.61,14.62,14.61,14.61,223680.0,14.61,14.62,14.61,14.61,223680.0
2016-12-28 13:55:00,14.61,14.62,14.6,14.6,141135.0,14.61,14.62,14.6,14.6,141135.0
2016-12-28 14:00:00,14.6,14.62,14.6,14.61,203445.0,14.6,14.62,14.6,14.61,203445.0
2016-12-28 14:05:00,14.61,14.61,14.6,14.61,297510.0,14.61,14.61,14.6,14.61,297510.0
2016-12-28 14:10:00,14.61,14.61,14.59,14.6,487110.0,14.61,14.61,14.59,14.6,487110.0
2016-12-28 14:15:00,14.6,14.6,14.58,14.6,306390.0,14.6,14.6,14.58,14.6,306390.0
2016-12-28 14:20:00,14.59,14.61,14.59,14.6,260475.0,14.59,14.61,14.59,14.6,260475.0
2016-12-28 14:25:00,14.6,14.62,14.6,14.61,258255.0,14.6,14.62,14.6,14.61,258255.0
2016-12-28 14:30:00,14.62,14.63,14.6,14.61,132645.0,14.62,14.63,14.6,14.61,132645.0
2016-12-28 14:35:00,14.61,14.62,14.6,14.61,158940.0,14.61,14.62,14.6,14.61,158940.0
2016-12-28 14:40:00,14.61,14.62,14.6,14.62,132300.0,14.61,14.62,14.6,14.62,132300.0
2016-12-28 14:45:00,14.62,14.62,14.61,14.61,170580.0,14.62,14.62,14.61,14.61,170580.0
2016-12-28 14:50:00,14.61,14.63,14.59,14.63,250320.0,14.61,14.63,14.59,14.63,250320.0
2016-12-28 14:55:00,14.63,14.63,14.62,14.63,162240.0,14.63,14.63,14.62,14.63,162240.0
2016-12-28 15:00:00,14.63,14.64,14.62,14.64,313065.0,14.63,14.64,14.62,14.64,313065.0
2016-12-28 15:05:00,14.64,14.64,14.63,14.63,323895.0,14.64,14.64,14.63,14.63,323895.0
2016-12-28 15:10:00,14.62,14.64,14.62,14.63,255300.0,14.62,14.64,14.62,14.63,255300.0
2016-12-28 15:15:00,14.64,14.65,14.63,14.64,228225.0,14.64,14.65,14.63,14.64,228225.0
2016-12-28 15:20:00,14.64,14.67,14.62,14.64,962430.0,14.64,14.67,14.62,14.64,962430.0
2016-12-28 15:25:00,14.65,14.67,14.64,14.66,683775.0,14.65,14.67,14.64,14.66,683775.0
2016-12-28 15:30:00,14.67,14.67,14.64,14.64,365190.0,14.67,14.67,14.64,14.64,365190.0
2016-12-28 15:35:00,14.64,14.65,14.64,14.64,449580.0,14.64,14.65,14.64,14.64,449580.0
2016-12-28 15:40:00,14.64,14.64,14.62,14.62,660165.0,14.64,14.64,14.62,14.62,660165.0
2016-12-28 15:45:00,14.62,14.65,14.62,14.64,591495.0,14.62,14.65,14.62,14.64,591495.0
2016-12-28 15:50:00,14.64,14.65,14.62,14.64,1168380.0,14.64,14.65,14.62,14.64,1168380.0
2016-12-28 15:55:00,14.65,14.67,14.64,14.65,2414865.0,14.65,14.67,14.64,14.65,2414865.0
2016-12-29 09:30:00,14.57,14.61,14.54,14.6,1756320.0,14.57,14.61,14.54,14.6,1756320.0
2016-12-29 09:35:00,14.6,14.61,14.5,14.52,1637415.0,14.6,14.61,14.5,14.52,1637415.0
2016-12-29 09:40:00,14.52,14.54,14.41,14.42,2631585.0,14.52,14.54,14.41,14.42,2631585.0
2016-12-29 09:45:00,14.42,14.45,14.3,14.33,2682090.0,14.42,14.45,14.3,14.33,2682090.0
2016-12-29 09:50:00,14.33,14.42,14.33,14.41,1680330.0,14.33,14.42,14.33,14.41,1680330.0
2016-12-29 09:55:00,14.41,14.43,14.36,14.37,1341420.0,14.41,14.43,14.36,14.37,1341420.0
2016-12-29 10:00:00,14.38,14.38,14.34,14.35,918090.0,14.38,14.38,14.34,14.35,918090.0
2016-12-29 10:05:00,14.34,14.36,14.31,14.36,1703160.0,14.34,14.36,14.31,14.36,1703160.0
2016-12-29 10:10:00,14.35,14.35,14.27,14.31,1244235.0,14.35,14.35,14.27,14.31,1244235.0
2016-12-29 10:15:00,14.31,14.32,14.3,14.32,875055.0,14.31,14.32,14.3,14.32,875055.0
2016-12-29 10:20:00,14.32,14.35,14.31,14.34,800445.0,14.32,14.35,14.31,14.34,800445.0
2016-12-29 10:25:00,14.34,14.39,14.33,14.39,883605.0,14.34,14.39,14.33,14.39,883605.0
2016-12-29 10:30:00,14.39,14.41,14.35,14.36,935550.0,14.39,14.41,14.35,14.36,935550.0
2016-12-29 10:35:00,14.35,14.39,14.35,14.38,603990.0,14.35,14.39,14.35,14.38,603990.0
2016-12-29 10:40:00,14.38,14.38,14.33,14.34,706065.0,14.38,14.38,14.33,14.34,706065.0
2016-12-29 10:45:00,14.34,14.35,14.33,14.34,352515.0,14.34,14.35,14.33,14.34,352515.0
2016-12-29 10:50:00,14.34,14.39,14.34,14.39,691755.0,14.34,14.39,14.34,14.39,691755.0
2016-12-29 10:55:00,14.39,14.4,14.34,14.35,1110390.0,14.39,14.4,14.34,14.35,1110390.0
2016-12-29 11:00:00,14.35,14.35,14.32,14.32,544770.0,14.35,14.35,14.32,14.32,544770.0
2016-12-29 11:05:00,14.32,14.37,14.31,14.35,761325.0,14.32,14.37,14.31,14.35,761325.0
2016-12-29 11:10:00,14.35,14.36,14.33,14.33,472020.0,14.35,14.36,14.33,14.33,472020.0
2016-12-29 11:15:00,14.33,14.34,14.32,14.33,628170.0,14.33,14.34,14.32,14.33,628170.0
2016-12-29 11:20:00,14.33,14.34,14.3,14.32,588930.0,14.33,14.34,14.3,14.32,588930.0
2016-12-29 11:25:00,14.31,14.34,14.31,14.33,1043565.0,14.31,14.34,14.31,14.33,1043565.0
2016-12-29 11:30:00,14.33,14.33,14.31,14.32,374100.0,14.33,14.33,14.31,14.32,374100.0
2016-12-29 11:35:00,14.31,14.34,14.31,14.33,803205.0,14.31,14.34,14.31,14.33,803205.0
2016-12-29 11:40:00,14.33,14.34,14.33,14.33,739605.0,14.33,14.34,14.33,14.33,739605.0
2016-12-29 11:45:00,14.33,14.34,14.32,14.33,722025.0,14.33,14.34,14.32,14.33,722025.0
2016-12-29 11:50:00,14.33,14.33,14.3,14.3,592785.0,14.33,14.33,14.3,14.3,592785.0
2016-12-29 11:55:00,14.3,14.32,14.3,14.31,490770.0,14.3,14.32,14.3,14.31,490770.0
2016-12-29 12:00:00,14.3,14.33,14.3,14.32,611145.0,14.3,14.33,14.3,14.32,611145.0
2016-12-29 12:05:00,14.32,14.32,14.3,14.31,343170.0,14.32,14.32,14.3,14.31,343170.0
2016-12-29 12:10:00,14.31,14.34,14.3,14.34,793935.0,14.31,14.34,14.3,14.34,793935.0
2016-12-29 12:15:00,14.34,14.34,14.32,14.32,527670.0,14.34,14.34,14.32,14.32,527670.0
2016-12-29 12:20:00,14.32,14.33,14.31,14.32,354165.0,14.32,14.33,14.31,14.32,354165.0
2016-12-29 12:25:00,14.32,14.33,14.32,14.32,213195.0,14.32,14.33,14.32,14.32,213195.0
2016-12-29 12:30:00,14.33,14.33,14.31,14.32,186720.0,14.33,14.33,14.31,14.32,186720.0
2016-12-29 12:35:00,14.32,14.32,14.31,14.31,155490.0,14.32,14.32,14.31,14.31,155490.0
2016-12-29 12:40:00,14.31,14.32,14.31,14.32,117645.0,14.31,14.32,14.31,14.32,117645.0
2016-12-29 12:45:00,14.32,14.34,14.31,14.33,709875.0,14.32,14.34,14.31,14.33,709875.0
2016-12-29 12:50:00,14.34,14.34,14.31,14.34,484860.0,14.34,14.34,14.31,14.34,484860.0
2016-12-29 12:55:00,14.34,14.36,14.33,14.34,547695.0,14.34,14.36,14.33,14.34,547695.0
2016-12-29 13:00:00,14.34,14.39,14.34,14.36,730545.0,14.34,14.39,14.34,14.36,730545.0
2016-12-29 13:05:00,14.36,14.36,14.35,14.36,319290.0,14.36,14.36,14.35,14.36,319290.0
2016-12-29 13:10:00,14.36,14.38,14.35,14.38,157950.0,14.36,14.38,14.35,14.38,157950.0
2016-12-29 13:15:00,14.38,14.39,14.37,14.39,410955.0,14.38,14.39,14.37,14.39,410955.0
2016-12-29 13:20:00,14.39,14.4,14.38,14.39,689220.0,14.39,14.4,14.38,14.39,689220.0
2016-12-29 13:25:00,14.39,14.39,14.38,14.38,629970.0,14.39,14.39,14.38,14.38,629970.0
2016-12-29 13:30:00,14.38,14.39,14.36,14.36,514770.0,14.38,14.39,14.36,14.36,514770.0
2016-12-29 13:35:00,14.36,14.37,14.34,14.36,335175.0,14.36,14.37,14.34,14.36,335175.0
2016-12-29 13:40:00,14.35,14.36,14.35,14.35,206970.0,14.35,14.36,14.35,14.35,206970.0
2016-12-29 13:45:00,14.35,14.35,14.33,14.34,438450.0,14.35,14.35,14.33,14.34,438450.0
2016-12-29 13:50:00,14.34,14.35,14.34,14.34,441915.0,14.34,14.35,14.34,14.34,441915.0
2016-12-29 13:55:00,14.34,14.35,14.32,14.35,551370.0,14.34,14.35,14.32,14.35,551370.0
2016-12-29 14:00:00,14.34,14.37,14.34,14.36,602865.0,14.34,14.37,14.34,14.36,602865.0
2016-12-29 14:05:00,14.36,14.36,14.35,14.35,276945.0,14.36,14.36,14.35,14.35,276945.0
2016-12-29 14:10:00,14.35,14.35,14.32,14.33,341535.0,14.35,14.35,14.32,14.33,341535.0
2016-12-29 14:15:00,14.33,14.35,14.33,14.33,333090.0,14.33,14.35,14.33,14.33,333090.0
2016-12-29 14:20:00,14.33,14.35,14.33,14.34,394335.0,14.33,14.35,14.33,14.34,394335.0
2016-12-29 14:25:00,14.34,14.34,14.33,14.33,167025.0,14.34,14.34,14.33,14.33,167025.0
2016-12-29 14:30:00,14.33,14.33,14.32,14.33,244650.0,14.33,14.33,14.32,14.33,244650.0
2016-12-29 14:35:00,14.33,14.34,14.32,14.33,169125.0,14.33,14.34,14.32,14.33,169125.0
2016-12-29 14:40:00,14.32,14.33,14.31,14.32,203265.0,14.32,14.33,14.31,14.32,203265.0
2016-12-29 14:45:00,14.33,14.33,14.31,14.31,456840.0,14.33,14.33,14.31,14.31,456840.0
2016-12-29 14:50:00,14.31,14.33,14.3,14.33,319830.0,14.31,14.33,14.3,14.33,319830.0
2016-12-29 14:55:00,14.33,14.33,14.32,14.32,321345.0,14.33,14.33,14.32,14.32,321345.0
2016-12-29 15:00:00,14.32,14.33,14.31,14.31,306975.0,14.32,14.33,14.31,14.31,306975.0
2016-12-29 15:05:00,14.31,14.32,14.31,14.31,277245.0,14.31,14.32,14.31,14.31,277245.0
2016-12-29 15:10:00,14.31,14.32,14.31,14.31,206385.0,14.31,14.32,14.31,14.31,206385.0
2016-12-29 15:15:00,14.31,14.33,14.31,14.32,235080.0,14.31,14.33,14.31,14.32,235080.0
2016-12-29 15:20:00,14.32,14.33,14.31,14.33,426960.0,14.32,14.33,14.31,14.33,426960.0
2016-12-29 15:25:00,14.33,14.33,14.3,14.32,650160.0,14.33,14.33,14.3,14.32,650160.0
2016-12-29 15:30:00,14.32,14.33,14.32,14.32,533595.0,14.32,14.33,14.32,14.32,533595.0
2016-12-29 15:35:00,14.33,14.33,14.31,14.32,559020.0,14.33,14.33,14.31,14.32,559020.0
2016-12-29 15:40:00,14.32,14.32,14.3,14.31,571365.0,14.32,14.32,14.3,14.31,571365.0
2016-12-29 15:45:00,14.31,14.32,14.29,14.3,1242945.0,14.31,14.32,14.29,14.3,1242945.0
2016-12-29 15:50:00,14.3,14.32,14.3,14.31,1177395.0,14.3,14.32,14.3,14.31,1177395.0
2016-12-29 15:55:00,14.31,14.32,14.3,14.31,1524135.0,14.31,14.32,14.3,14.31,1524135.0
2016-12-30 09:30:00,14.42,14.5,14.41,14.43,3142440.0,14.42,14.5,14.41,14.43,3142440.0
2016-12-30 09:35:00,14.43,14.44,14.31,14.32,1412175.0,14.43,14.44,14.31,14.32,1412175.0
2016-12-30 09:40:00,14.32,14.38,14.3,14.36,832155.0,14.32,14.38,14.3,14.36,832155.0
2016-12-30 09:45:00,14.36,14.37,14.34,14.35,987000.0,14.36,14.37,14.34,14.35,987000.0
2016-12-30 09:50:00,14.36,14.36,14.31,14.31,873030.0,14.36,14.36,14.31,14.31,873030.0
2016-12-30 09:55:00,14.31,14.32,14.28,14.31,1133115.0,14.31,14.32,14.28,14.31,1133115.0
2016-12-30 10:00:00,14.31,14.36,14.3,14.34,1571985.0,14.31,14.36,14.3,14.34,1571985.0
2016-12-30 10:05:00,14.34,14.36,14.33,14.34,926925.0,14.34,14.36,14.33,14.34,926925.0
2016-12-30 10:10:00,14.34,14.35,14.31,14.32,404505.0,14.34,14.35,14.31,14.32,404505.0
2016-12-30 10:15:00,14.32,14.33,14.27,14.27,593535.0,14.32,14.33,14.27,14.27,593535.0
2016-12-30 10:20:00,14.27,14.28,14.19,14.23,1770120.0,14.27,14.28,14.19,14.23,1770120.0
2016-12-30 10:25:00,14.23,14.31,14.23,14.31,854460.0,14.23,14.31,14.23,14.31,854460.0
2016-12-30 10:30:00,14.31,14.36,14.3,14.32,1532850.0,14.31,14.36,14.3,14.32,1532850.0
2016-12-30 10:35:00,14.31,14.34,14.3,14.3,542385.0,14.31,14.34,14.3,14.3,542385.0
2016-12-30 10:40:00,14.3,14.32,14.28,14.28,502665.0,14.3,14.32,14.28,14.28,502665.0
2016-12-30 10:45:00,14.28,14.3,14.28,14.3,631110.0,14.28,14.3,14.28,14.3,631110.0
2016-12-30 10:50:00,14.29,14.32,14.27,14.32,584640.0,14.29,14.32,14.27,14.32,584640.0
2016-12-30 10:55:00,14.32,14.33,14.31,14.32,423795.0,14.32,14.33,14.31,14.32,423795.0
2016-12-30 11:00:00,14.33,14.33,14.29,14.3,437805.0,14.33,14.33,14.29,14.3,437805.0
2016-12-30 11:05:00,14.3,14.31,14.28,14.31,387180.0,14.3,14.31,14.28,14.31,387180.0
2016-12-30 11:10:00,14.31,14.32,14.31,14.32,400320.0,14.31,14.32,14.31,14.32,400320.0
2016-12-30 11:15:00,14.32,14.34,14.31,14.32,576570.0,14.32,14.34,14.31,14.32,576570.0
2016-12-30 11:20:00,14.31,14.33,14.31,14.33,440700.0,14.31,14.33,14.31,14.33,440700.0
2016-12-30 11:25:00,14.34,14.35,14.3,14.31,527580.0,14.34,14.35,14.3,14.31,527580.0
2016-12-30 11:30:00,14.32,14.32,14.3,14.3,430095.0,14.32,14.32,14.3,14.3,430095.0
2016-12-30 11:35:00,14.3,14.3,14.26,14.28,710505.0,14.3,14.3,14.26,14.28,710505.0
2016-12-30 11:40:00,14.28,14.29,14.26,14.26,474810.0,14.28,14.29,14.26,14.26,474810.0
2016-12-30 11:45:00,14.26,14.27,14.24,14.25,757170.0,14.26,14.27,14.24,14.25,757170.0
2016-12-30 11:50:00,14.25,14.27,14.24,14.25,538965.0,14.25,14.27,14.24,14.25,538965.0
2016-12-30 11:55:00,14.25,14.25,14.23,14.24,532905.0,14.25,14.25,14.23,14.24,532905.0
2016-12-30 12:00:00,14.24,14.24,14.22,14.23,1038480.0,14.24,14.24,14.22,14.23,1038480.0
2016-12-30 12:05:00,14.23,14.23,14.19,14.21,871740.0,14.23,14.23,14.19,14.21,871740.0
2016-12-30 12:10:00,14.21,14.23,14.19,14.23,745620.0,14.21,14.23,14.19,14.23,745620.0
2016-12-30 12:15:00,14.23,14.25,14.22,14.25,496425.0,14.23,14.25,14.22,14.25,496425.0
2016-12-30 12:20:00,14.25,14.28,14.24,14.24,981735.0,14.25,14.28,14.24,14.24,981735.0
2016-12-30 12:25:00,14.24,14.25,14.23,14.23,384450.0,14.24,14.25,14.23,14.23,384450.0
2016-12-30 12:30:00,14.24,14.25,14.23,14.23,401565.0,14.24,14.25,14.23,14.23,401565.0
2016-12-30 12:35:00,14.23,14.23,14.21,14.22,462090.0,14.23,14.23,14.21,14.22,462090.0
2016-12-30 12:40:00,14.23,14.25,14.22,14.24,581970.0,14.23,14.25,14.22,14.24,581970.0
2016-12-30 12:45:00,14.25,14.25,14.21,14.21,337245.0,14.25,14.25,14.21,14.21,337245.0
2016-12-30 12:50:00,14.21,14.21,14.17,14.17,532185.0,14.21,14.21,14.17,14.17,532185.0
2016-12-30 12:55:00,14.17,14.19,14.17,14.19,360615.0,14.17,14.19,14.17,14.19,360615.0
2016-12-30 13:00:00,14.19,14.19,14.15,14.17,884100.0,14.19,14.19,14.15,14.17,884100.0
2016-12-30 13:05:00,14.17,14.19,14.17,14.17,399435.0,14.17,14.19,14.17,14.17,399435.0
2016-12-30 13:10:00,14.17,14.18,14.15,14.16,718845.0,14.17,14.18,14.15,14.16,718845.0
2016-12-30 13:15:00,14.15,14.15,14.13,14.14,1134780.0,14.15,14.15,14.13,14.14,1134780.0
2016-12-30 13:20:00,14.14,14.16,14.13,14.14,1120380.0,14.14,14.16,14.13,14.14,1120380.0
2016-12-30 13:25:00,14.14,14.16,14.13,14.15,551715.0,14.14,14.16,14.13,14.15,551715.0
2016-12-30 13:30:00,14.15,14.15,14.12,14.12,689925.0,14.15,14.15,14.12,14.12,689925.0
2016-12-30 13:35:00,14.12,14.13,14.11,14.13,420765.0,14.12,14.13,14.11,14.13,420765.0
2016-12-30 13:40:00,14.12,14.14,14.12,14.13,494460.0,14.12,14.14,14.12,14.13,494460.0
2016-12-30 13:45:00,14.13,14.13,14.11,14.13,647055.0,14.13,14.13,14.11,14.13,647055.0
2016-12-30 13:50:00,14.13,14.14,14.12,14.13,370335.0,14.13,14.14,14.12,14.13,370335.0
2016-12-30 13:55:00,14.13,14.14,14.12,14.13,387000.0,14.13,14.14,14.12,14.13,387000.0
2016-12-30 14:00:00,14.13,14.18,14.13,14.18,667530.0,14.13,14.18,14.13,14.18,667530.0
2016-12-30 14:05:00,14.17,14.18,14.15,14.15,553245.0,14.17,14.18,14.15,14.15,553245.0
2016-12-30 14:10:00,14.15,14.16,14.14,14.15,384930.0,14.15,14.16,14.14,14.15,384930.0
2016-12-30 14:15:00,14.15,14.16,14.14,14.16,368640.0,14.15,14.16,14.14,14.16,368640.0
2016-12-30 14:20:00,14.16,14.17,14.16,14.17,461535.0,14.16,14.17,14.16,14.17,461535.0
2016-12-30 14:25:00,14.17,14.19,14.17,14.19,402870.0,14.17,14.19,14.17,14.19,402870.0
2016-12-30 14:30:00,14.18,14.21,14.18,14.21,646350.0,14.18,14.21,14.18,14.21,646350.0
2016-12-30 14:35:00,14.21,14.23,14.21,14.22,1826445.0,14.21,14.23,14.21,14.22,1826445.0
2016-12-30 14:40:00,14.22,14.22,14.19,14.19,494145.0,14.22,14.22,14.19,14.19,494145.0
2016-12-30 14:45:00,14.19,14.19,14.16,14.17,376800.0,14.19,14.19,14.16,14.17,376800.0
2016-12-30 14:50:00,14.17,14.2,14.16,14.19,499980.0,14.17,14.2,14.16,14.19,499980.0
2016-12-30 14:55:00,14.19,14.19,14.17,14.18,261300.0,14.19,14.19,14.17,14.18,261300.0
2016-12-30 15:00:00,14.18,14.21,14.17,14.21,690585.0,14.18,14.21,14.17,14.21,690585.0
2016-12-30 15:05:00,14.21,14.22,14.2,14.2,377355.0,14.21,14.22,14.2,14.2,377355.0
2016-12-30 15:10:00,14.2,14.25,14.2,14.24,1156125.0,14.2,14.25,14.2,14.24,1156125.0
2016-12-30 15:15:00,14.25,14.26,14.23,14.23,827295.0,14.25,14.26,14.23,14.23,827295.0
2016-12-30 15:20:00,14.23,14.23,14.21,14.22,584025.0,14.23,14.23,14.21,14.22,584025.0
2016-12-30 15:25:00,14.22,14.24,14.22,14.23,721155.0,14.22,14.24,14.22,14.23,721155.0
2016-12-30 15:30:00,14.22,14.24,14.22,14.22,570075.0,14.22,14.24,14.22,14.22,570075.0
2016-12-30 15:35:00,14.23,14.24,14.22,14.24,918870.0,14.23,14.24,14.22,14.24,918870.0
2016-12-30 15:40:00,14.24,14.24,14.2,14.21,788250.0,14.24,14.24,14.2,14.21,788250.0
2016-12-30 15:45:00,14.21,14.23,14.2,14.23,1219545.0,14.21,14.23,14.2,14.23,1219545.0
2016-12-30 15:50:00,14.23,14.24,14.22,14.23,1554525.0,14.23,14.24,14.22,14.23,1554525.0
2016-12-30 15:55:00,14.23,14.25,14.23,14.25,2868420.0,14.23,14.25,14.23,14.25,2868420.0
2017-01-03 09:30:00,14.35,14.35,14.06,14.12,4592385.0,14.35,14.35,14.06,14.12,4592385.0
2017-01-03 09:35:00,14.12,14.22,14.09,14.2,3069150.0,14.12,14.22,14.09,14.2,3069150.0
2017-01-03 09:40:00,14.19,14.35,14.19,14.33,2757975.0,14.19,14.35,14.19,14.33,2757975.0
2017-01-03 09:45:00,14.33,14.41,14.32,14.38,3081225.0,14.33,14.41,14.32,14.38,3081225.0
2017-01-03 09:50:00,14.39,14.55,14.38,14.54,3763740.0,14.39,14.55,14.38,14.54,3763740.0
2017-01-03 09:55:00,14.54,14.56,14.48,14.52,3214680.0,14.54,14.56,14.48,14.52,3214680.0
2017-01-03 10:00:00,14.52,14.64,14.5,14.64,3629640.0,14.52,14.64,14.5,14.64,3629640.0
2017-01-03 10:05:00,14.64,14.68,14.61,14.64,4828380.0,14.64,14.68,14.61,14.64,4828380.0
2017-01-03 10:10:00,14.65,14.69,14.58,14.6,3082020.0,14.65,14.69,14.58,14.6,3082020.0
2017-01-03 10:15:00,14.61,14.65,14.6,14.62,1494420.0,14.61,14.65,14.6,14.62,1494420.0
2017-01-03 10:20:00,14.62,14.66,14.61,14.62,1148325.0,14.62,14.66,14.61,14.62,1148325.0
2017-01-03 10:25:00,14.63,14.63,14.59,14.62,1109355.0,14.63,14.63,14.59,14.62,1109355.0
2017-01-03 10:30:00,14.62,14.67,14.62,14.65,1511670.0,14.62,14.67,14.62,14.65,1511670.0
2017-01-03 10:35:00,14.65,14.65,14.61,14.61,737730.0,14.65,14.65,14.61,14.61,737730.0
2017-01-03 10:40:00,14.61,14.66,14.61,14.63,986220.0,14.61,14.66,14.61,14.63,986220.0
2017-01-03 10:45:00,14.63,14.63,14.56,14.56,1291605.0,14.63,14.63,14.56,14.56,1291605.0
2017-01-03 10:50:00,14.56,14.57,14.52,14.52,1591935.0,14.56,14.57,14.52,14.52,1591935.0
2017-01-03 10:55:00,14.53,14.53,14.5,14.51,756720.0,14.53,14.53,14.5,14.51,756720.0
2017-01-03 11:00:00,14.51,14.53,14.44,14.52,967245.0,14.51,14.53,14.44,14.52,967245.0
2017-01-03 11:05:00,14.52,14.55,14.5,14.53,815790.0,14.52,14.55,14.5,14.53,815790.0
2017-01-03 11:10:00,14.53,14.55,14.51,14.52,330780.0,14.53,14.55,14.51,14.52,330780.0
2017-01-03 11:15:00,14.51,14.54,14.48,14.48,481245.0,14.51,14.54,14.48,14.48,481245.0
2017-01-03 11:20:00,14.48,14.5,14.44,14.46,781725.0,14.48,14.5,14.44,14.46,781725.0
2017-01-03 11:25:00,14.47,14.47,14.44,14.45,971955.0,14.47,14.47,14.44,14.45,971955.0
2017-01-03 11:30:00,14.45,14.46,14.41,14.41,561915.0,14.45,14.46,14.41,14.41,561915.0
2017-01-03 11:35:00,14.41,14.45,14.39,14.4,839040.0,14.41,14.45,14.39,14.4,839040.0
2017-01-03 11:40:00,14.4,14.42,14.39,14.4,594345.0,14.4,14.42,14.39,14.4,594345.0
2017-01-03 11:45:00,14.4,14.44,14.39,14.44,475935.0,14.4,14.44,14.39,14.44,475935.0
2017-01-03 11:50:00,14.43,14.46,14.42,14.43,1481790.0,14.43,14.46,14.42,14.43,1481790.0
2017-01-03 11:55:00,14.44,14.44,14.4,14.43,552225.0,14.44,14.44,14.4,14.43,552225.0
2017-01-03 12:00:00,14.44,14.46,14.4,14.4,570465.0,14.44,14.46,14.4,14.4,570465.0
2017-01-03 12:05:00,14.4,14.41,14.4,14.41,614445.0,14.4,14.41,14.4,14.41,614445.0
2017-01-03 12:10:00,14.41,14.48,14.41,14.48,611160.0,14.41,14.48,14.41,14.48,611160.0
2017-01-03 12:15:00,14.48,14.51,14.47,14.48,912495.0,14.48,14.51,14.47,14.48,912495.0
2017-01-03 12:20:00,14.47,14.47,14.43,14.44,298560.0,14.47,14.47,14.43,14.44,298560.0
2017-01-03 12:25:00,14.44,14.46,14.43,14.44,272610.0,14.44,14.46,14.43,14.44,272610.0
2017-01-03 12:30:00,14.44,14.47,14.44,14.47,197955.0,14.44,14.47,14.44,14.47,197955.0
2017-01-03 12:35:00,14.46,14.46,14.42,14.43,177255.0,14.46,14.46,14.42,14.43,177255.0
2017-01-03 12:40:00,14.44,14.46,14.42,14.43,263040.0,14.44,14.46,14.42,14.43,263040.0
2017-01-03 12:45:00,14.43,14.44,14.41,14.44,385920.0,14.43,14.44,14.41,14.44,385920.0
2017-01-03 12:50:00,14.44,14.46,14.42,14.46,294510.0,14.44,14.46,14.42,14.46,294510.0
2017-01-03 12:55:00,14.46,14.49,14.46,14.47,398550.0,14.46,14.49,14.46,14.47,398550.0
2017-01-03 13:00:00,14.48,14.48,14.45,14.45,672120.0,14.48,14.48,14.45,14.45,672120.0
2017-01-03 13:05:00,14.46,14.47,14.44,14.46,184020.0,14.46,14.47,14.44,14.46,184020.0
2017-01-03 13:10:00,14.46,14.49,14.46,14.46,344805.0,14.46,14.49,14.46,14.46,344805.0
2017-01-03 13:15:00,14.46,14.47,14.44,14.47,176265.0,14.46,14.47,14.44,14.47,176265.0
2017-01-03 13:20:00,14.47,14.48,14.46,14.47,219750.0,14.47,14.48,14.46,14.47,219750.0
2017-01-03 13:25:00,14.47,14.47,14.44,14.44,142545.0,14.47,14.47,14.44,14.44,142545.0
2017-01-03 13:30:00,14.44,14.46,14.43,14.43,185280.0,14.44,14.46,14.43,14.43,185280.0
2017-01-03 13:35:00,14.42,14.44,14.41,14.43,223770.0,14.42,14.44,14.41,14.43,223770.0
2017-01-03 13:40:00,14.43,14.43,14.4,14.41,223470.0,14.43,14.43,14.4,14.41,223470.0
2017-01-03 13:45:00,14.41,14.43,14.4,14.41,295980.0,14.41,14.43,14.4,14.41,295980.0
2017-01-03 13:50:00,14.4,14.42,14.39,14.4,482880.0,14.4,14.42,14.39,14.4,482880.0
2017-01-03 13:55:00,14.4,14.4,14.39,14.39,151110.0,14.4,14.4,14.39,14.39,151110.0
2017-01-03 14:00:00,14.4,14.4,14.38,14.39,349365.0,14.4,14.4,14.38,14.39,349365.0
2017-01-03 14:05:00,14.39,14.4,14.38,14.39,140685.0,14.39,14.4,14.38,14.39,140685.0
2017-01-03 14:10:00,14.39,14.4,14.39,14.4,223530.0,14.39,14.4,14.39,14.4,223530.0
2017-01-03 14:15:00,14.4,14.41,14.38,14.38,304830.0,14.4,14.41,14.38,14.38,304830.0
2017-01-03 14:20:00,14.38,14.39,14.38,14.39,191190.0,14.38,14.39,14.38,14.39,191190.0
2017-01-03 14:25:00,14.39,14.39,14.38,14.39,254325.0,14.39,14.39,14.38,14.39,254325.0
2017-01-03 14:30:00,14.39,14.41,14.38,14.4,302130.0,14.39,14.41,14.38,14.4,302130.0
2017-01-03 14:35:00,14.4,14.41,14.39,14.4,290595.0,14.4,14.41,14.39,14.4,290595.0
2017-01-03 14:40:00,14.4,14.41,14.39,14.4,308040.0,14.4,14.41,14.39,14.4,308040.0
2017-01-03 14:45:00,14.4,14.41,14.39,14.41,399435.0,14.4,14.41,14.39,14.41,399435.0
2017-01-03 14:50:00,14.4,14.41,14.39,14.4,239175.0,14.4,14.41,14.39,14.4,239175.0
2017-01-03 14:55:00,14.4,14.41,14.39,14.4,619305.0,14.4,14.41,14.39,14.4,619305.0
2017-01-03 15:00:00,14.41,14.43,14.4,14.43,600240.0,14.41,14.43,14.4,14.43,600240.0
2017-01-03 15:05:00,14.44,14.46,14.41,14.42,568935.0,14.44,14.46,14.41,14.42,568935.0
2017-01-03 15:10:00,14.43,14.44,14.42,14.44,266625.0,14.43,14.44,14.42,14.44,266625.0
2017-01-03 15:15:00,14.44,14.44,14.4,14.42,208965.0,14.44,14.44,14.4,14.42,208965.0
2017-01-03 15:20:00,14.42,14.42,14.4,14.4,481275.0,14.42,14.42,14.4,14.4,481275.0
2017-01-03 15:25:00,14.4,14.43,14.4,14.41,276045.0,14.4,14.43,14.4,14.41,276045.0
2017-01-03 15:30:00,14.41,14.41,14.4,14.4,692385.0,14.41,14.41,14.4,14.4,692385.0
2017-01-03 15:35:00,14.41,14.44,14.4,14.44,482835.0,14.41,14.44,14.4,14.44,482835.0
2017-01-03 15:40:00,14.43,14.44,14.42,14.42,528315.0,14.43,14.44,14.42,14.42,528315.0
2017-01-03 15:45:00,14.43,14.45,14.42,14.43,586905.0,14.43,14.45,14.42,14.43,586905.0
2017-01-03 15:50:00,14.43,14.47,14.43,14.47,1285245.0,14.43,14.47,14.43,14.47,1285245.0
2017-01-03 15:55:00,14.47,14.47,14.44,14.47,2629875.0,14.47,14.47,14.44,14.47,2629875.0
2017-01-04 09:30:00,14.31,14.63,14.29,14.51,7312695.0,14.31,14.63,14.29,14.51,7312695.0
2017-01-04 09:35:00,14.52,14.61,14.52,14.57,4858575.0,14.52,14.61,14.52,14.57,4858575.0
2017-01-04 09:40:00,14.57,14.71,14.55,14.64,5846205.0,14.57,14.71,14.55,14.64,5846205.0
2017-01-04 09:45:00,14.64,14.69,14.58,14.62,2958270.0,14.64,14.69,14.58,14.62,2958270.0
2017-01-04 09:50:00,14.63,14.8,14.62,14.78,5873355.0,14.63,14.8,14.62,14.78,5873355.0
2017-01-04 09:55:00,14.78,14.85,14.76,14.83,6045375.0,14.78,14.85,14.76,14.83,6045375.0
2017-01-04 10:00:00,14.84,14.85,14.73,14.74,3753180.0,14.84,14.85,14.73,14.74,3753180.0
2017-01-04 10:05:00,14.74,14.76,14.71,14.73,1441335.0,14.74,14.76,14.71,14.73,1441335.0
2017-01-04 10:10:00,14.72,14.8,14.7,14.8,2267100.0,14.72,14.8,14.7,14.8,2267100.0
2017-01-04 10:15:00,14.8,14.92,14.79,14.92,4097085.0,14.8,14.92,14.79,14.92,4097085.0
2017-01-04 10:20:00,14.92,15.02,14.87,15.0,7682775.0,14.92,15.02,14.87,15.0,7682775.0
2017-01-04 10:25:00,15.0,15.02,14.93,14.96,2947095.0,15.0,15.02,14.93,14.96,2947095.0
2017-01-04 10:30:00,14.96,14.96,14.88,14.92,1724775.0,14.96,14.96,14.88,14.92,1724775.0
2017-01-04 10:35:00,14.92,15.0,14.9,14.99,2614560.0,14.92,15.0,14.9,14.99,2614560.0
2017-01-04 10:40:00,14.99,15.01,14.92,14.92,1794000.0,14.99,15.01,14.92,14.92,1794000.0
2017-01-04 10:45:00,14.92,15.0,14.89,15.0,2304945.0,14.92,15.0,14.89,15.0,2304945.0
2017-01-04 10:50:00,15.0,15.01,14.92,14.93,1666890.0,15.0,15.01,14.92,14.93,1666890.0
2017-01-04 10:55:00,14.93,14.95,14.88,14.94,1658535.0,14.93,14.95,14.88,14.94,1658535.0
2017-01-04 11:00:00,14.95,15.0,14.92,14.95,2170005.0,14.95,15.0,14.92,14.95,2170005.0
2017-01-04 11:05:00,14.95,15.03,14.94,14.95,2958945.0,14.95,15.03,14.94,14.95,2958945.0
2017-01-04 11:10:00,14.95,14.99,14.94,14.97,1154190.0,14.95,14.99,14.94,14.97,1154190.0
2017-01-04 11:15:00,14.97,14.99,14.9,14.92,1751790.0,14.97,14.99,14.9,14.92,1751790.0
2017-01-04 11:20:00,14.92,14.93,14.9,14.91,925785.0,14.92,14.93,14.9,14.91,925785.0
2017-01-04 11:25:00,14.91,14.98,14.91,14.96,1617480.0,14.91,14.98,14.91,14.96,1617480.0
2017-01-04 11:30:00,14.97,15.08,14.95,15.08,3579180.0,14.97,15.08,14.95,15.08,3579180.0
2017-01-04 11:35:00,15.08,15.08,14.99,15.03,1898745.0,15.08,15.08,14.99,15.03,1898745.0
2017-01-04 11:40:00,15.03,15.04,14.99,15.0,1104855.0,15.03,15.04,14.99,15.0,1104855.0
2017-01-04 11:45:00,15.0,15.03,14.97,15.03,1519620.0,15.0,15.03,14.97,15.03,1519620.0
2017-01-04 11:50:00,15.03,15.05,15.01,15.03,1716225.0,15.03,15.05,15.01,15.03,1716225.0
2017-01-04 11:55:00,15.03,15.07,15.03,15.07,1762095.0,15.03,15.07,15.03,15.07,1762095.0
2017-01-04 12:00:00,15.06,15.11,15.03,15.09,2927490.0,15.06,15.11,15.03,15.09,2927490.0
2017-01-04 12:05:00,15.09,15.11,15.08,15.1,1585560.0,15.09,15.11,15.08,15.1,1585560.0
2017-01-04 12:10:00,15.1,15.16,15.1,15.12,3014670.0,15.1,15.16,15.1,15.12,3014670.0
2017-01-04 12:15:00,15.13,15.13,15.08,15.08,1360200.0,15.13,15.13,15.08,15.08,1360200.0
2017-01-04 12:20:00,15.08,15.12,15.03,15.12,1368375.0,15.08,15.12,15.03,15.12,1368375.0
2017-01-04 12:25:00,15.12,15.14,15.08,15.09,1019550.0,15.12,15.14,15.08,15.09,1019550.0
2017-01-04 12:30:00,15.1,15.12,15.09,15.11,759945.0,15.1,15.12,15.09,15.11,759945.0
2017-01-04 12:35:00,15.11,15.12,15.09,15.12,945675.0,15.11,15.12,15.09,15.12,945675.0
2017-01-04 12:40:00,15.12,15.14,15.09,15.1,1257825.0,15.12,15.14,15.09,15.1,1257825.0
2017-01-04 12:45:00,15.11,15.12,15.07,15.09,1203090.0,15.11,15.12,15.07,15.09,1203090.0
2017-01-04 12:50:00,15.09,15.11,15.07,15.09,1220895.0,15.09,15.11,15.07,15.09,1220895.0
2017-01-04 12:55:00,15.09,15.1,15.06,15.06,827805.0,15.09,15.1,15.06,15.06,827805.0
2017-01-04 13:00:00,15.06,15.08,15.04,15.06,1316670.0,15.06,15.08,15.04,15.06,1316670.0
2017-01-04 13:05:00,15.07,15.07,15.04,15.05,1003770.0,15.07,15.07,15.04,15.05,1003770.0
2017-01-04 13:10:00,15.06,15.06,15.04,15.06,1015365.0,15.06,15.06,15.04,15.06,1015365.0
2017-01-04 13:15:00,15.06,15.09,15.05,15.08,1132785.0,15.06,15.09,15.05,15.08,1132785.0
2017-01-04 13:20:00,15.09,15.1,15.04,15.05,743235.0,15.09,15.1,15.04,15.05,743235.0
2017-01-04 13:25:00,15.05,15.07,15.04,15.06,633780.0,15.05,15.07,15.04,15.06,633780.0
2017-01-04 13:30:00,15.06,15.09,15.06,15.08,743640.0,15.06,15.09,15.06,15.08,743640.0
2017-01-04 13:35:00,15.08,15.08,15.05,15.07,1015245.0,15.08,15.08,15.05,15.07,1015245.0
2017-01-04 13:40:00,15.07,15.08,15.05,15.08,910575.0,15.07,15.08,15.05,15.08,910575.0
2017-01-04 13:45:00,15.08,15.08,15.05,15.06,397815.0,15.08,15.08,15.05,15.06,397815.0
2017-01-04 13:50:00,15.05,15.05,15.02,15.04,806460.0,15.05,15.05,15.02,15.04,806460.0
2017-01-04 13:55:00,15.04,15.06,15.02,15.03,473955.0,15.04,15.06,15.02,15.03,473955.0
2017-01-04 14:00:00,15.03,15.08,15.02,15.07,528765.0,15.03,15.08,15.02,15.07,528765.0
2017-01-04 14:05:00,15.07,15.08,15.06,15.07,407220.0,15.07,15.08,15.06,15.07,407220.0
2017-01-04 14:10:00,15.07,15.12,15.06,15.11,876255.0,15.07,15.12,15.06,15.11,876255.0
2017-01-04 14:15:00,15.11,15.12,15.1,15.11,924930.0,15.11,15.12,15.1,15.11,924930.0
2017-01-04 14:20:00,15.11,15.13,15.08,15.09,1114290.0,15.11,15.13,15.08,15.09,1114290.0
2017-01-04 14:25:00,15.09,15.14,15.08,15.13,948960.0,15.09,15.14,15.08,15.13,948960.0
2017-01-04 14:30:00,15.13,15.15,15.12,15.14,705090.0,15.13,15.15,15.12,15.14,705090.0
2017-01-04 14:35:00,15.13,15.18,15.13,15.15,1734060.0,15.13,15.18,15.13,15.15,1734060.0
2017-01-04 14:40:00,15.16,15.2,15.14,15.14,1847715.0,15.16,15.2,15.14,15.14,1847715.0
2017-01-04 14:45:00,15.14,15.15,15.11,15.11,1126110.0,15.14,15.15,15.11,15.11,1126110.0
2017-01-04 14:50:00,15.11,15.14,15.1,15.12,724995.0,15.11,15.14,15.1,15.12,724995.0
2017-01-04 14:55:00,15.12,15.13,15.08,15.09,1087395.0,15.12,15.13,15.08,15.09,1087395.0
2017-01-04 15:00:00,15.09,15.12,15.09,15.11,914985.0,15.09,15.12,15.09,15.11,914985.0
2017-01-04 15:05:00,15.12,15.15,15.1,15.15,715845.0,15.12,15.15,15.1,15.15,715845.0
2017-01-04 15:10:00,15.15,15.15,15.11,15.12,917970.0,15.15,15.15,15.11,15.12,917970.0
2017-01-04 15:15:00,15.12,15.12,15.06,15.08,1307490.0,15.12,15.12,15.06,15.08,1307490.0
2017-01-04 15:20:00,15.09,15.11,15.08,15.09,1124385.0,15.09,15.11,15.08,15.09,1124385.0
2017-01-04 15:25:00,15.09,15.12,15.08,15.09,847755.0,15.09,15.12,15.08,15.09,847755.0
2017-01-04 15:30:00,15.09,15.1,15.07,15.09,686130.0,15.09,15.1,15.07,15.09,686130.0
2017-01-04 15:35:00,15.09,15.11,15.08,15.09,1396350.0,15.09,15.11,15.08,15.09,1396350.0
2017-01-04 15:40:00,15.09,15.1,15.09,15.09,1047690.0,15.09,15.1,15.09,15.09,1047690.0
2017-01-04 15:45:00,15.1,15.11,15.09,15.1,1092315.0,15.1,15.11,15.09,15.1,1092315.0
2017-01-04 15:50:00,15.1,15.13,15.1,15.12,1982055.0,15.1,15.13,15.1,15.12,1982055.0
2017-01-04 15:55:00,15.12,15.13,15.1,15.13,3895545.0,15.12,15.13,15.1,15.13,3895545.0
2017-01-05 09:30:00,15.09,15.12,14.93,14.99,4601505.0,15.09,15.12,14.93,14.99,4601505.0
2017-01-05 09:35:00,14.98,15.03,14.89,14.9,3468405.0,14.98,15.03,14.89,14.9,3468405.0
2017-01-05 09:40:00,14.9,14.95,14.84,14.93,3453990.0,14.9,14.95,14.84,14.93,3453990.0
2017-01-05 09:45:00,14.94,14.99,14.9,14.94,2805525.0,14.94,14.99,14.9,14.94,2805525.0
2017-01-05 09:50:00,14.94,14.97,14.91,14.97,1562925.0,14.94,14.97,14.91,14.97,1562925.0
2017-01-05 09:55:00,14.97,14.98,14.93,14.94,1359570.0,14.97,14.98,14.93,14.94,1359570.0
2017-01-05 10:00:00,14.96,14.97,14.91,14.93,1855455.0,14.96,14.97,14.91,14.93,1855455.0
2017-01-05 10:05:00,14.93,14.93,14.87,14.87,1642860.0,14.93,14.93,14.87,14.87,1642860.0
2017-01-05 10:10:00,14.88,14.93,14.87,14.93,1175745.0,14.88,14.93,14.87,14.93,1175745.0
2017-01-05 10:15:00,14.93,14.93,14.9,14.91,1349190.0,14.93,14.93,14.9,14.91,1349190.0
2017-01-05 10:20:00,14.91,14.92,14.88,14.89,504540.0,14.91,14.92,14.88,14.89,504540.0
2017-01-05 10:25:00,14.9,14.92,14.89,14.89,327090.0,14.9,14.92,14.89,14.89,327090.0
2017-01-05 10:30:00,14.89,14.91,14.85,14.86,1527735.0,14.89,14.91,14.85,14.86,1527735.0
2017-01-05 10:35:00,14.86,14.9,14.86,14.89,869010.0,14.86,14.9,14.86,14.89,869010.0
2017-01-05 10:40:00,14.89,14.9,14.87,14.88,720015.0,14.89,14.9,14.87,14.88,720015.0
2017-01-05 10:45:00,14.89,14.91,14.87,14.91,1164645.0,14.89,14.91,14.87,14.91,1164645.0
2017-01-05 10:50:00,14.91,14.93,14.9,14.92,598185.0,14.91,14.93,14.9,14.92,598185.0
2017-01-05 10:55:00,14.92,14.98,14.91,14.94,1310670.0,14.92,14.98,14.91,14.94,1310670.0
2017-01-05 11:00:00,14.94,14.95,14.92,14.93,767805.0,14.94,14.95,14.92,14.93,767805.0
2017-01-05 11:05:00,14.92,14.93,14.88,14.91,855450.0,14.92,14.93,14.88,14.91,855450.0
2017-01-05 11:10:00,14.91,14.92,14.85,14.87,2451615.0,14.91,14.92,14.85,14.87,2451615.0
2017-01-05 11:15:00,14.87,14.89,14.85,14.87,1389075.0,14.87,14.89,14.85,14.87,1389075.0
2017-01-05 11:20:00,14.87,14.87,14.85,14.87,638175.0,14.87,14.87,14.85,14.87,638175.0
2017-01-05 11:25:00,14.87,14.88,14.84,14.85,917895.0,14.87,14.88,14.84,14.85,917895.0
2017-01-05 11:30:00,14.85,14.86,14.82,14.84,1585920.0,14.85,14.86,14.82,14.84,1585920.0
2017-01-05 11:35:00,14.84,14.85,14.8,14.81,1190505.0,14.84,14.85,14.8,14.81,1190505.0
2017-01-05 11:40:00,14.81,14.84,14.81,14.81,1050450.0,14.81,14.84,14.81,14.81,1050450.0
2017-01-05 11:45:00,14.81,14.84,14.8,14.84,1047555.0,14.81,14.84,14.8,14.84,1047555.0
2017-01-05 11:50:00,14.83,14.88,14.83,14.85,1182960.0,14.83,14.88,14.83,14.85,1182960.0
2017-01-05 11:55:00,14.85,14.9,14.85,14.89,960375.0,14.85,14.9,14.85,14.89,960375.0
2017-01-05 12:00:00,14.89,14.9,14.84,14.84,722430.0,14.89,14.9,14.84,14.84,722430.0
2017-01-05 12:05:00,14.84,14.87,14.84,14.86,437160.0,14.84,14.87,14.84,14.86,437160.0
2017-01-05 12:10:00,14.85,14.88,14.85,14.86,662775.0,14.85,14.88,14.85,14.86,662775.0
2017-01-05 12:15:00,14.87,14.89,14.86,14.88,547995.0,14.87,14.89,14.86,14.88,547995.0
2017-01-05 12:20:00,14.88,14.88,14.82,14.83,618810.0,14.88,14.88,14.82,14.83,618810.0
2017-01-05 12:25:00,14.83,14.88,14.82,14.87,759405.0,14.83,14.88,14.82,14.87,759405.0
2017-01-05 12:30:00,14.87,14.88,14.86,14.88,393060.0,14.87,14.88,14.86,14.88,393060.0
2017-01-05 12:35:00,14.88,14.88,14.86,14.87,400185.0,14.88,14.88,14.86,14.87,400185.0
2017-01-05 12:40:00,14.87,14.91,14.87,14.91,448995.0,14.87,14.91,14.87,14.91,448995.0
2017-01-05 12:45:00,14.91,14.91,14.89,14.9,368325.0,14.91,14.91,14.89,14.9,368325.0
2017-01-05 12:50:00,14.89,14.9,14.87,14.88,300105.0,14.89,14.9,14.87,14.88,300105.0
2017-01-05 12:55:00,14.87,14.9,14.87,14.89,454035.0,14.87,14.9,14.87,14.89,454035.0
2017-01-05 13:00:00,14.88,14.9,14.87,14.87,257310.0,14.88,14.9,14.87,14.87,257310.0
2017-01-05 13:05:00,14.87,14.89,14.87,14.89,333480.0,14.87,14.89,14.87,14.89,333480.0
2017-01-05 13:10:00,14.89,14.91,14.87,14.88,320340.0,14.89,14.91,14.87,14.88,320340.0
2017-01-05 13:15:00,14.88,14.9,14.88,14.89,222090.0,14.88,14.9,14.88,14.89,222090.0
2017-01-05 13:20:00,14.88,14.9,14.87,14.89,377250.0,14.88,14.9,14.87,14.89,377250.0
2017-01-05 13:25:00,14.89,14.92,14.89,14.92,696000.0,14.89,14.92,14.89,14.92,696000.0
2017-01-05 13:30:00,14.92,14.93,14.9,14.9,869055.0,14.92,14.93,14.9,14.9,869055.0
2017-01-05 13:35:00,14.9,14.92,14.9,14.91,174555.0,14.9,14.92,14.9,14.91,174555.0
2017-01-05 13:40:00,14.91,14.92,14.9,14.92,283320.0,14.91,14.92,14.9,14.92,283320.0
2017-01-05 13:45:00,14.92,14.92,14.9,14.92,305505.0,14.92,14.92,14.9,14.92,305505.0
2017-01-05 13:50:00,14.92,14.93,14.9,14.91,713820.0,14.92,14.93,14.9,14.91,713820.0
2017-01-05 13:55:00,14.91,14.93,14.91,14.92,311520.0,14.91,14.93,14.91,14.92,311520.0
2017-01-05 14:00:00,14.92,14.93,14.91,14.92,380970.0,14.92,14.93,14.91,14.92,380970.0
2017-01-05 14:05:00,14.92,15.01,14.92,15.0,1756470.0,14.92,15.01,14.92,15.0,1756470.0
2017-01-05 14:10:00,15.01,15.09,15.0,15.09,1505970.0,15.01,15.09,15.0,15.09,1505970.0
2017-01-05 14:15:00,15.09,15.1,15.06,15.08,931185.0,15.09,15.1,15.06,15.08,931185.0
2017-01-05 14:20:00,15.08,15.11,15.07,15.1,1091340.0,15.08,15.11,15.07,15.1,1091340.0
2017-01-05 14:25:00,15.1,15.13,15.1,15.12,1007445.0,15.1,15.13,15.1,15.12,1007445.0
2017-01-05 14:30:00,15.12,15.12,15.08,15.08,838650.0,15.12,15.12,15.08,15.08,838650.0
2017-01-05 14:35:00,15.08,15.09,15.07,15.07,534180.0,15.08,15.09,15.07,15.07,534180.0
2017-01-05 14:40:00,15.07,15.12,15.07,15.11,1119660.0,15.07,15.12,15.07,15.11,1119660.0
2017-01-05 14:45:00,15.11,15.12,15.09,15.12,535560.0,15.11,15.12,15.09,15.12,535560.0
2017-01-05 14:50:00,15.12,15.13,15.09,15.1,1113855.0,15.12,15.13,15.09,15.1,1113855.0
2017-01-05 14:55:00,15.1,15.11,15.08,15.08,1004190.0,15.1,15.11,15.08,15.08,1004190.0
2017-01-05 15:00:00,15.08,15.11,15.08,15.09,217035.0,15.08,15.11,15.08,15.09,217035.0
2017-01-05 15:05:00,15.09,15.11,15.08,15.1,255675.0,15.09,15.11,15.08,15.1,255675.0
2017-01-05 15:10:00,15.1,15.11,15.09,15.11,308805.0,15.1,15.11,15.09,15.11,308805.0
2017-01-05 15:15:00,15.11,15.12,15.09,15.12,489720.0,15.11,15.12,15.09,15.12,489720.0
2017-01-05 15:20:00,15.12,15.14,15.11,15.14,1112925.0,15.12,15.14,15.11,15.14,1112925.0
2017-01-05 15:25:00,15.14,15.17,15.13,15.14,948540.0,15.14,15.17,15.13,15.14,948540.0
2017-01-05 15:30:00,15.13,15.16,15.11,15.13,1105575.0,15.13,15.16,15.11,15.13,1105575.0
2017-01-05 15:35:00,15.14,15.14,15.13,15.13,425490.0,15.14,15.14,15.13,15.13,425490.0
2017-01-05 15:40:00,15.14,15.14,15.11,15.12,515445.0,15.14,15.14,15.11,15.12,515445.0
2017-01-05 15:45:00,15.12,15.14,15.1,15.1,1105755.0,15.12,15.14,15.1,15.1,1105755.0
2017-01-05 15:50:00,15.11,15.12,15.1,15.11,745485.0,15.11,15.12,15.1,15.11,745485.0
2017-01-05 15:55:00,15.11,15.13,15.1,15.12,2135370.0,15.11,15.13,15.1,15.12,2135370.0
2017-01-06 09:30:00,15.13,15.14,15.03,15.08,1831770.0,15.13,15.14,15.03,15.08,1831770.0
2017-01-06 09:35:00,15.08,15.29,15.07,15.29,3587280.0,15.08,15.29,15.07,15.29,3587280.0
2017-01-06 09:40:00,15.28,15.28,15.21,15.24,1685685.0,15.28,15.28,15.21,15.24,1685685.0
2017-01-06 09:45:00,15.24,15.33,15.24,15.27,3268725.0,15.24,15.33,15.24,15.27,3268725.0
2017-01-06 09:50:00,15.28,15.35,15.25,15.32,3783060.0,15.28,15.35,15.25,15.32,3783060.0
2017-01-06 09:55:00,15.32,15.35,15.29,15.32,1948845.0,15.32,15.35,15.29,15.32,1948845.0
2017-01-06 10:00:00,15.32,15.33,15.3,15.31,1281735.0,15.32,15.33,15.3,15.31,1281735.0
2017-01-06 10:05:00,15.31,15.31,15.18,15.2,2260860.0,15.31,15.31,15.18,15.2,2260860.0
2017-01-06 10:10:00,15.2,15.25,15.18,15.21,914835.0,15.2,15.25,15.18,15.21,914835.0
2017-01-06 10:15:00,15.21,15.24,15.19,15.22,818250.0,15.21,15.24,15.19,15.22,818250.0
2017-01-06 10:20:00,15.22,15.26,15.2,15.21,802140.0,15.22,15.26,15.2,15.21,802140.0
2017-01-06 10:25:00,15.21,15.23,15.2,15.22,375555.0,15.21,15.23,15.2,15.22,375555.0
2017-01-06 10:30:00,15.21,15.22,15.17,15.2,754200.0,15.21,15.22,15.17,15.2,754200.0
2017-01-06 10:35:00,15.19,15.2,15.17,15.19,625755.0,15.19,15.2,15.17,15.19,625755.0
2017-01-06 10:40:00,15.19,15.2,15.17,15.19,321075.0,15.19,15.2,15.17,15.19,321075.0
2017-01-06 10:45:00,15.18,15.24,15.18,15.21,982320.0,15.18,15.24,15.18,15.21,982320.0
2017-01-06 10:50:00,15.21,15.22,15.18,15.22,521505.0,15.21,15.22,15.18,15.22,521505.0
2017-01-06 10:55:00,15.22,15.22,15.17,15.19,479730.0,15.22,15.22,15.17,15.19,479730.0
2017-01-06 11:00:00,15.19,15.2,15.18,15.19,359325.0,15.19,15.2,15.18,15.19,359325.0
2017-01-06 11:05:00,15.19,15.19,15.14,15.16,821160.0,15.19,15.19,15.14,15.16,821160.0
2017-01-06 11:10:00,15.16,15.17,15.13,15.15,626865.0,15.16,15.17,15.13,15.15,626865.0
2017-01-06 11:15:00,15.15,15.16,15.09,15.1,990555.0,15.15,15.16,15.09,15.1,990555.0
2017-01-06 11:20:00,15.11,15.14,15.1,15.13,788040.0,15.11,15.14,15.1,15.13,788040.0
2017-01-06 11:25:00,15.13,15.16,15.12,15.15,546615.0,15.13,15.16,15.12,15.15,546615.0
2017-01-06 11:30:00,15.15,15.15,15.1,15.11,645795.0,15.15,15.15,15.1,15.11,645795.0
2017-01-06 11:35:00,15.1,15.13,15.08,15.12,948900.0,15.1,15.13,15.08,15.12,948900.0
2017-01-06 11:40:00,15.12,15.13,15.09,15.13,1124715.0,15.12,15.13,15.09,15.13,1124715.0
2017-01-06 11:45:00,15.13,15.13,15.12,15.13,436410.0,15.13,15.13,15.12,15.13,436410.0
2017-01-06 11:50:00,15.13,15.15,15.11,15.15,492915.0,15.13,15.15,15.11,15.15,492915.0
2017-01-06 11:55:00,15.15,15.18,15.14,15.16,927570.0,15.15,15.18,15.14,15.16,927570.0
2017-01-06 12:00:00,15.16,15.16,15.14,15.14,222450.0,15.16,15.16,15.14,15.14,222450.0
2017-01-06 12:05:00,15.14,15.14,15.11,15.13,378570.0,15.14,15.14,15.11,15.13,378570.0
2017-01-06 12:10:00,15.13,15.15,15.11,15.15,403935.0,15.13,15.15,15.11,15.15,403935.0
2017-01-06 12:15:00,15.15,15.16,15.13,15.15,454890.0,15.15,15.16,15.13,15.15,454890.0
2017-01-06 12:20:00,15.16,15.18,15.15,15.17,453930.0,15.16,15.18,15.15,15.17,453930.0
2017-01-06 12:25:00,15.17,15.19,15.16,15.19,489150.0,15.17,15.19,15.16,15.19,489150.0
2017-01-06 12:30:00,15.19,15.19,15.17,15.17,252630.0,15.19,15.19,15.17,15.17,252630.0
2017-01-06 12:35:00,15.18,15.18,15.17,15.18,168615.0,15.18,15.18,15.17,15.18,168615.0
2017-01-06 12:40:00,15.19,15.19,15.17,15.17,297150.0,15.19,15.19,15.17,15.17,297150.0
2017-01-06 12:45:00,15.17,15.21,15.17,15.2,827625.0,15.17,15.21,15.17,15.2,827625.0
2017-01-06 12:50:00,15.2,15.21,15.2,15.2,461520.0,15.2,15.21,15.2,15.2,461520.0
2017-01-06 12:55:00,15.21,15.23,15.2,15.22,525015.0,15.21,15.23,15.2,15.22,525015.0
2017-01-06 13:00:00,15.22,15.26,15.22,15.25,829455.0,15.22,15.26,15.22,15.25,829455.0
2017-01-06 13:05:00,15.25,15.25,15.21,15.21,465375.0,15.25,15.25,15.21,15.21,465375.0
2017-01-06 13:10:00,15.21,15.23,15.21,15.22,231105.0,15.21,15.23,15.21,15.22,231105.0
2017-01-06 13:15:00,15.22,15.22,15.19,15.21,653925.0,15.22,15.22,15.19,15.21,653925.0
2017-01-06 13:20:00,15.21,15.23,15.2,15.2,510045.0,15.21,15.23,15.2,15.2,510045.0
2017-01-06 13:25:00,15.21,15.22,15.19,15.21,605805.0,15.21,15.22,15.19,15.21,605805.0
2017-01-06 13:30:00,15.2,15.22,15.2,15.22,277305.0,15.2,15.22,15.2,15.22,277305.0
2017-01-06 13:35:00,15.22,15.27,15.21,15.27,1626540.0,15.22,15.27,15.21,15.27,1626540.0
2017-01-06 13:40:00,15.27,15.27,15.24,15.24,467655.0,15.27,15.27,15.24,15.24,467655.0
2017-01-06 13:45:00,15.25,15.25,15.22,15.23,486300.0,15.25,15.25,15.22,15.23,486300.0
2017-01-06 13:50:00,15.24,15.24,15.2,15.22,335460.0,15.24,15.24,15.2,15.22,335460.0
2017-01-06 13:55:00,15.22,15.22,15.19,15.19,1096995.0,15.22,15.22,15.19,15.19,1096995.0
2017-01-06 14:00:00,15.19,15.22,15.16,15.22,1134030.0,15.19,15.22,15.16,15.22,1134030.0
2017-01-06 14:05:00,15.21,15.24,15.21,15.24,585720.0,15.21,15.24,15.21,15.24,585720.0
2017-01-06 14:10:00,15.23,15.25,15.23,15.24,495915.0,15.23,15.25,15.23,15.24,495915.0
2017-01-06 14:15:00,15.24,15.27,15.24,15.26,442710.0,15.24,15.27,15.24,15.26,442710.0
2017-01-06 14:20:00,15.26,15.31,15.25,15.29,1852080.0,15.26,15.31,15.25,15.29,1852080.0
2017-01-06 14:25:00,15.29,15.29,15.27,15.28,608760.0,15.29,15.29,15.27,15.28,608760.0
2017-01-06 14:30:00,15.29,15.31,15.28,15.28,670575.0,15.29,15.31,15.28,15.28,670575.0
2017-01-06 14:35:00,15.28,15.31,15.28,15.31,790365.0,15.28,15.31,15.28,15.31,790365.0
2017-01-06 14:40:00,15.3,15.31,15.28,15.3,698835.0,15.3,15.31,15.28,15.3,698835.0
2017-01-06 14:45:00,15.31,15.32,15.28,15.28,975435.0,15.31,15.32,15.28,15.28,975435.0
2017-01-06 14:50:00,15.28,15.32,15.28,15.31,1015830.0,15.28,15.32,15.28,15.31,1015830.0
2017-01-06 14:55:00,15.31,15.33,15.31,15.32,724920.0,15.31,15.33,15.31,15.32,724920.0
2017-01-06 15:00:00,15.32,15.33,15.31,15.32,649605.0,15.32,15.33,15.31,15.32,649605.0
2017-01-06 15:05:00,15.32,15.34,15.32,15.33,1926795.0,15.32,15.34,15.32,15.33,1926795.0
2017-01-06 15:10:00,15.33,15.35,15.33,15.35,1127205.0,15.33,15.35,15.33,15.35,1127205.0
2017-01-06 15:15:00,15.35,15.35,15.31,15.33,1217280.0,15.35,15.35,15.31,15.33,1217280.0
2017-01-06 15:20:00,15.33,15.35,15.33,15.33,843915.0,15.33,15.35,15.33,15.33,843915.0
2017-01-06 15:25:00,15.33,15.33,15.31,15.32,678525.0,15.33,15.33,15.31,15.32,678525.0
2017-01-06 15:30:00,15.33,15.33,15.29,15.3,1137900.0,15.33,15.33,15.29,15.3,1137900.0
2017-01-06 15:35:00,15.3,15.31,15.28,15.29,712500.0,15.3,15.31,15.28,15.29,712500.0
2017-01-06 15:40:00,15.3,15.3,15.28,15.29,987120.0,15.3,15.3,15.28,15.29,987120.0
2017-01-06 15:45:00,15.29,15.31,15.29,15.31,809460.0,15.29,15.31,15.29,15.31,809460.0
2017-01-06 15:50:00,15.31,15.31,15.27,15.29,1356300.0,15.31,15.31,15.27,15.29,1356300.0
2017-01-06 15:55:00,15.29,15.29,15.24,15.27,2255565.0,15.29,15.29,15.24,15.27,2255565.0
2017-01-09 09:30:00,15.26,15.33,15.21,15.3,1869960.0,15.26,15.33,15.21,15.3,1869960.0
2017-01-09 09:35:00,15.31,15.33,15.27,15.32,1223505.0,15.31,15.33,15.27,15.32,1223505.0
2017-01-09 09:40:00,15.32,15.32,15.23,15.23,1063920.0,15.32,15.32,15.23,15.23,1063920.0
2017-01-09 09:45:00,15.24,15.27,15.2,15.25,1642440.0,15.24,15.27,15.2,15.25,1642440.0
2017-01-09 09:50:00,15.24,15.3,15.23,15.26,2205420.0,15.24,15.3,15.23,15.26,2205420.0
2017-01-09 09:55:00,15.26,15.3,15.25,15.28,778455.0,15.26,15.3,15.25,15.28,778455.0
2017-01-09 10:00:00,15.28,15.29,15.23,15.26,744480.0,15.28,15.29,15.23,15.26,744480.0
2017-01-09 10:05:00,15.26,15.27,15.24,15.25,1061115.0,15.26,15.27,15.24,15.25,1061115.0
2017-01-09 10:10:00,15.25,15.28,15.24,15.25,522630.0,15.25,15.28,15.24,15.25,522630.0
2017-01-09 10:15:00,15.26,15.3,15.24,15.29,912210.0,15.26,15.3,15.24,15.29,912210.0
2017-01-09 10:20:00,15.29,15.37,15.29,15.35,1797255.0,15.29,15.37,15.29,15.35,1797255.0
2017-01-09 10:25:00,15.34,15.35,15.31,15.34,1066620.0,15.34,15.35,15.31,15.34,1066620.0
2017-01-09 10:30:00,15.34,15.37,15.31,15.36,852675.0,15.34,15.37,15.31,15.36,852675.0
2017-01-09 10:35:00,15.35,15.36,15.32,15.34,401310.0,15.35,15.36,15.32,15.34,401310.0
2017-01-09 10:40:00,15.34,15.35,15.28,15.3,1067145.0,15.34,15.35,15.28,15.3,1067145.0
2017-01-09 10:45:00,15.3,15.35,15.3,15.34,743535.0,15.3,15.35,15.3,15.34,743535.0
2017-01-09 10:50:00,15.34,15.35,15.32,15.34,382410.0,15.34,15.35,15.32,15.34,382410.0
2017-01-09 10:55:00,15.34,15.35,15.32,15.34,524175.0,15.34,15.35,15.32,15.34,524175.0
2017-01-09 11:00:00,15.34,15.37,15.31,15.36,1093725.0,15.34,15.37,15.31,15.36,1093725.0
2017-01-09 11:05:00,15.36,15.41,15.36,15.38,1372365.0,15.36,15.41,15.36,15.38,1372365.0
2017-01-09 11:10:00,15.37,15.42,15.36,15.42,771915.0,15.37,15.42,15.36,15.42,771915.0
2017-01-09 11:15:00,15.42,15.42,15.38,15.39,742110.0,15.42,15.42,15.38,15.39,742110.0
2017-01-09 11:20:00,15.39,15.4,15.38,15.39,542070.0,15.39,15.4,15.38,15.39,542070.0
2017-01-09 11:25:00,15.39,15.4,15.37,15.39,538245.0,15.39,15.4,15.37,15.39,538245.0
2017-01-09 11:30:00,15.39,15.4,15.37,15.39,309420.0,15.39,15.4,15.37,15.39,309420.0
2017-01-09 11:35:00,15.39,15.39,15.37,15.38,277920.0,15.39,15.39,15.37,15.38,277920.0
2017-01-09 11:40:00,15.38,15.38,15.34,15.35,484245.0,15.38,15.38,15.34,15.35,484245.0
2017-01-09 11:45:00,15.34,15.39,15.33,15.38,531495.0,15.34,15.39,15.33,15.38,531495.0
2017-01-09 11:50:00,15.39,15.4,15.37,15.39,488910.0,15.39,15.4,15.37,15.39,488910.0
2017-01-09 11:55:00,15.39,15.4,15.38,15.39,256575.0,15.39,15.4,15.38,15.39,256575.0
2017-01-09 12:00:00,15.39,15.39,15.36,15.38,324540.0,15.39,15.39,15.36,15.38,324540.0
2017-01-09 12:05:00,15.38,15.4,15.37,15.39,322530.0,15.38,15.4,15.37,15.39,322530.0
2017-01-09 12:10:00,15.39,15.39,15.37,15.38,251970.0,15.39,15.39,15.37,15.38,251970.0
2017-01-09 12:15:00,15.39,15.41,15.38,15.4,335325.0,15.39,15.41,15.38,15.4,335325.0
2017-01-09 12:20:00,15.4,15.45,15.4,15.44,1373970.0,15.4,15.45,15.4,15.44,1373970.0
2017-01-09 12:25:00,15.44,15.45,15.43,15.45,372360.0,15.44,15.45,15.43,15.45,372360.0
2017-01-09 12:30:00,15.44,15.45,15.43,15.44,273270.0,15.44,15.45,15.43,15.44,273270.0
2017-01-09 12:35:00,15.45,15.45,15.42,15.42,328680.0,15.45,15.45,15.42,15.42,328680.0
2017-01-09 12:40:00,15.42,15.44,15.42,15.44,297030.0,15.42,15.44,15.42,15.44,297030.0
2017-01-09 12:45:00,15.43,15.45,15.43,15.44,185220.0,15.43,15.45,15.43,15.44,185220.0
2017-01-09 12:50:00,15.43,15.45,15.42,15.43,153780.0,15.43,15.45,15.42,15.43,153780.0
2017-01-09 12:55:00,15.44,15.44,15.42,15.42,130830.0,15.44,15.44,15.42,15.42,130830.0
2017-01-09 13:00:00,15.42,15.42,15.39,15.4,570285.0,15.42,15.42,15.39,15.4,570285.0
2017-01-09 13:05:00,15.41,15.43,15.4,15.42,218760.0,15.41,15.43,15.4,15.42,218760.0
2017-01-09 13:10:00,15.42,15.42,15.4,15.4,192615.0,15.42,15.42,15.4,15.4,192615.0
2017-01-09 13:15:00,15.4,15.41,15.4,15.41,112500.0,15.4,15.41,15.4,15.41,112500.0
2017-01-09 13:20:00,15.41,15.43,15.4,15.43,401895.0,15.41,15.43,15.4,15.43,401895.0
2017-01-09 13:25:00,15.42,15.43,15.38,15.4,392610.0,15.42,15.43,15.38,15.4,392610.0
2017-01-09 13:30:00,15.4,15.4,15.38,15.39,243315.0,15.4,15.4,15.38,15.39,243315.0
2017-01-09 13:35:00,15.38,15.4,15.38,15.39,257805.0,15.38,15.4,15.38,15.39,257805.0
2017-01-09 13:40:00,15.39,15.4,15.36,15.36,537945.0,15.39,15.4,15.36,15.36,537945.0
2017-01-09 13:45:00,15.37,15.38,15.35,15.37,381555.0,15.37,15.38,15.35,15.37,381555.0
2017-01-09 13:50:00,15.37,15.37,15.33,15.34,350805.0,15.37,15.37,15.33,15.34,350805.0
2017-01-09 13:55:00,15.35,15.35,15.31,15.33,741555.0,15.35,15.35,15.31,15.33,741555.0
2017-01-09 14:00:00,15.33,15.33,15.31,15.32,362580.0,15.33,15.33,15.31,15.32,362580.0
2017-01-09 14:05:00,15.32,15.33,15.32,15.33,502935.0,15.32,15.33,15.32,15.33,502935.0
2017-01-09 14:10:00,15.33,15.34,15.3,15.32,599925.0,15.33,15.34,15.3,15.32,599925.0
2017-01-09 14:15:00,15.32,15.34,15.32,15.34,599940.0,15.32,15.34,15.32,15.34,599940.0
2017-01-09 14:20:00,15.34,15.34,15.33,15.33,233595.0,15.34,15.34,15.33,15.33,233595.0
2017-01-09 14:25:00,15.33,15.36,15.33,15.36,396465.0,15.33,15.36,15.33,15.36,396465.0
2017-01-09 14:30:00,15.36,15.36,15.33,15.34,634605.0,15.36,15.36,15.33,15.34,634605.0
2017-01-09 14:35:00,15.34,15.35,15.34,15.35,418170.0,15.34,15.35,15.34,15.35,418170.0
2017-01-09 14:40:00,15.35,15.38,15.35,15.37,620670.0,15.35,15.38,15.35,15.37,620670.0
2017-01-09 14:45:00,15.37,15.39,15.36,15.38,381450.0,15.37,15.39,15.36,15.38,381450.0
2017-01-09 14:50:00,15.38,15.4,15.38,15.4,704895.0,15.38,15.4,15.38,15.4,704895.0
2017-01-09 14:55:00,15.4,15.4,15.38,15.4,448035.0,15.4,15.4,15.38,15.4,448035.0
2017-01-09 15:00:00,15.39,15.41,15.38,15.41,438870.0,15.39,15.41,15.38,15.41,438870.0
2017-01-09 15:05:00,15.41,15.44,15.41,15.44,692535.0,15.41,15.44,15.41,15.44,692535.0
2017-01-09 15:10:00,15.44,15.46,15.44,15.45,990390.0,15.44,15.46,15.44,15.45,990390.0
2017-01-09 15:15:00,15.44,15.44,15.42,15.44,523740.0,15.44,15.44,15.42,15.44,523740.0
2017-01-09 15:20:00,15.44,15.46,15.43,15.43,383880.0,15.44,15.46,15.43,15.43,383880.0
2017-01-09 15:25:00,15.43,15.46,15.43,15.45,1013025.0,15.43,15.46,15.43,15.45,1013025.0
2017-01-09 15:30:00,15.45,15.45,15.42,15.42,629460.0,15.45,15.45,15.42,15.42,629460.0
2017-01-09 15:35:00,15.42,15.43,15.41,15.41,464745.0,15.42,15.43,15.41,15.41,464745.0
2017-01-09 15:40:00,15.41,15.43,15.41,15.42,720000.0,15.41,15.43,15.41,15.42,720000.0
2017-01-09 15:45:00,15.42,15.43,15.41,15.42,951135.0,15.42,15.43,15.41,15.42,951135.0
2017-01-09 15:50:00,15.43,15.44,15.41,15.42,580905.0,15.43,15.44,15.41,15.42,580905.0
2017-01-09 15:55:00,15.41,15.42,15.4,15.42,1167810.0,15.41,15.42,15.4,15.42,1167810.0
2017-01-10 09:30:00,15.47,15.47,15.36,15.42,2049330.0,15.47,15.47,15.36,15.42,2049330.0
2017-01-10 09:35:00,15.42,15.43,15.37,15.38,983550.0,15.42,15.43,15.37,15.38,983550.0
2017-01-10 09:40:00,15.38,15.38,15.31,15.35,1235580.0,15.38,15.38,15.31,15.35,1235580.0
2017-01-10 09:45:00,15.35,15.35,15.29,15.31,801705.0,15.35,15.35,15.29,15.31,801705.0
2017-01-10 09:50:00,15.31,15.35,15.3,15.31,831075.0,15.31,15.35,15.3,15.31,831075.0
2017-01-10 09:55:00,15.31,15.34,15.3,15.33,617280.0,15.31,15.34,15.3,15.33,617280.0
2017-01-10 10:00:00,15.32,15.33,15.31,15.31,586065.0,15.32,15.33,15.31,15.31,586065.0
2017-01-10 10:05:00,15.31,15.32,15.29,15.29,795000.0,15.31,15.32,15.29,15.29,795000.0
2017-01-10 10:10:00,15.29,15.31,15.29,15.31,730125.0,15.29,15.31,15.29,15.31,730125.0
2017-01-10 10:15:00,15.32,15.34,15.3,15.33,957300.0,15.32,15.34,15.3,15.33,957300.0
2017-01-10 10:20:00,15.33,15.35,15.31,15.32,675450.0,15.33,15.35,15.31,15.32,675450.0
2017-01-10 10:25:00,15.32,15.32,15.3,15.3,384360.0,15.32,15.32,15.3,15.3,384360.0
2017-01-10 10:30:00,15.3,15.3,15.24,15.27,1227480.0,15.3,15.3,15.24,15.27,1227480.0
2017-01-10 10:35:00,15.27,15.3,15.26,15.3,816315.0,15.27,15.3,15.26,15.3,816315.0
2017-01-10 10:40:00,15.3,15.3,15.28,15.3,629700.0,15.3,15.3,15.28,15.3,629700.0
2017-01-10 10:45:00,15.29,15.29,15.28,15.29,230280.0,15.29,15.29,15.28,15.29,230280.0
2017-01-10 10:50:00,15.29,15.29,15.26,15.27,386655.0,15.29,15.29,15.26,15.27,386655.0
2017-01-10 10:55:00,15.27,15.27,15.23,15.24,475020.0,15.27,15.27,15.23,15.24,475020.0
2017-01-10 11:00:00,15.24,15.25,15.19,15.2,1531530.0,15.24,15.25,15.19,15.2,1531530.0
2017-01-10 11:05:00,15.2,15.21,15.18,15.2,960240.0,15.2,15.21,15.18,15.2,960240.0
2017-01-10 11:10:00,15.19,15.26,15.19,15.24,874350.0,15.19,15.26,15.19,15.24,874350.0
2017-01-10 11:15:00,15.24,15.24,15.21,15.22,341505.0,15.24,15.24,15.21,15.22,341505.0
2017-01-10 11:20:00,15.22,15.26,15.22,15.25,433680.0,15.22,15.26,15.22,15.25,433680.0
2017-01-10 11:25:00,15.24,15.25,15.22,15.22,255255.0,15.24,15.25,15.22,15.22,255255.0
2017-01-10 11:30:00,15.23,15.25,15.23,15.24,179775.0,15.23,15.25,15.23,15.24,179775.0
2017-01-10 11:35:00,15.24,15.25,15.23,15.24,232320.0,15.24,15.25,15.23,15.24,232320.0
2017-01-10 11:40:00,15.24,15.24,15.22,15.23,446325.0,15.24,15.24,15.22,15.23,446325.0
2017-01-10 11:45:00,15.23,15.24,15.21,15.24,226140.0,15.23,15.24,15.21,15.24,226140.0
2017-01-10 11:50:00,15.24,15.25,15.22,15.23,340950.0,15.24,15.25,15.22,15.23,340950.0
2017-01-10 11:55:00,15.22,15.23,15.22,15.23,239490.0,15.22,15.23,15.22,15.23,239490.0
2017-01-10 12:00:00,15.22,15.22,15.2,15.21,317250.0,15.22,15.22,15.2,15.21,317250.0
2017-01-10 12:05:00,15.21,15.22,15.18,15.18,804165.0,15.21,15.22,15.18,15.18,804165.0
2017-01-10 12:10:00,15.18,15.19,15.15,15.17,694665.0,15.18,15.19,15.15,15.17,694665.0
2017-01-10 12:15:00,15.16,15.17,15.13,15.13,1251675.0,15.16,15.17,15.13,15.13,1251675.0
2017-01-10 12:20:00,15.13,15.15,15.13,15.14,809175.0,15.13,15.15,15.13,15.14,809175.0
2017-01-10 12:25:00,15.14,15.18,15.13,15.17,848610.0,15.14,15.18,15.13,15.17,848610.0
2017-01-10 12:30:00,15.17,15.18,15.14,15.14,620025.0,15.17,15.18,15.14,15.14,620025.0
2017-01-10 12:35:00,15.14,15.15,15.13,15.14,734745.0,15.14,15.15,15.13,15.14,734745.0
2017-01-10 12:40:00,15.14,15.17,15.14,15.16,317955.0,15.14,15.17,15.14,15.16,317955.0
2017-01-10 12:45:00,15.15,15.17,15.15,15.15,649245.0,15.15,15.17,15.15,15.15,649245.0
2017-01-10 12:50:00,15.15,15.16,15.15,15.16,305775.0,15.15,15.16,15.15,15.16,305775.0
2017-01-10 12:55:00,15.16,15.19,15.16,15.19,330960.0,15.16,15.19,15.16,15.19,330960.0
2017-01-10 13:00:00,15.19,15.26,15.19,15.24,1002270.0,15.19,15.26,15.19,15.24,1002270.0
2017-01-10 13:05:00,15.24,15.25,15.22,15.23,437475.0,15.24,15.25,15.22,15.23,437475.0
2017-01-10 13:10:00,15.23,15.24,15.22,15.22,284220.0,15.23,15.24,15.22,15.22,284220.0
2017-01-10 13:15:00,15.22,15.24,15.22,15.24,245055.0,15.22,15.24,15.22,15.24,245055.0
2017-01-10 13:20:00,15.23,15.24,15.2,15.23,171420.0,15.23,15.24,15.2,15.23,171420.0
2017-01-10 13:25:00,15.23,15.25,15.2,15.24,395010.0,15.23,15.25,15.2,15.24,395010.0
2017-01-10 13:30:00,15.24,15.28,15.22,15.27,891960.0,15.24,15.28,15.22,15.27,891960.0
2017-01-10 13:35:00,15.27,15.28,15.25,15.26,467340.0,15.27,15.28,15.25,15.26,467340.0
2017-01-10 13:40:00,15.26,15.26,15.22,15.23,169335.0,15.26,15.26,15.22,15.23,169335.0
2017-01-10 13:45:00,15.23,15.24,15.22,15.23,421650.0,15.23,15.24,15.22,15.23,421650.0
2017-01-10 13:50:00,15.23,15.24,15.2,15.21,593310.0,15.23,15.24,15.2,15.21,593310.0
2017-01-10 13:55:00,15.22,15.22,15.17,15.18,387060.0,15.22,15.22,15.17,15.18,387060.0
2017-01-10 14:00:00,15.18,15.21,15.18,15.19,379290.0,15.18,15.21,15.18,15.19,379290.0
2017-01-10 14:05:00,15.19,15.2,15.18,15.19,360660.0,15.19,15.2,15.18,15.19,360660.0
2017-01-10 14:10:00,15.19,15.22,15.18,15.21,351390.0,15.19,15.22,15.18,15.21,351390.0
2017-01-10 14:15:00,15.21,15.23,15.21,15.22,537690.0,15.21,15.23,15.21,15.22,537690.0
2017-01-10 14:20:00,15.22,15.24,15.22,15.24,367440.0,15.22,15.24,15.22,15.24,367440.0
2017-01-10 14:25:00,15.24,15.24,15.21,15.22,217350.0,15.24,15.24,15.21,15.22,217350.0
2017-01-10 14:30:00,15.22,15.25,15.22,15.25,566160.0,15.22,15.25,15.22,15.25,566160.0
2017-01-10 14:35:00,15.24,15.27,15.23,15.26,528465.0,15.24,15.27,15.23,15.26,528465.0
2017-01-10 14:40:00,15.26,15.27,15.25,15.27,408510.0,15.26,15.27,15.25,15.27,408510.0
2017-01-10 14:45:00,15.27,15.28,15.25,15.26,438630.0,15.27,15.28,15.25,15.26,438630.0
2017-01-10 14:50:00,15.26,15.27,15.25,15.26,292935.0,15.26,15.27,15.25,15.26,292935.0
2017-01-10 14:55:00,15.26,15.27,15.25,15.26,410520.0,15.26,15.27,15.25,15.26,410520.0
2017-01-10 15:00:00,15.26,15.26,15.25,15.25,234810.0,15.26,15.26,15.25,15.25,234810.0
2017-01-10 15:05:00,15.25,15.29,15.25,15.28,647970.0,15.25,15.29,15.25,15.28,647970.0
2017-01-10 15:10:00,15.28,15.29,15.27,15.29,404745.0,15.28,15.29,15.27,15.29,404745.0
2017-01-10 15:15:00,15.29,15.3,15.28,15.29,432555.0,15.29,15.3,15.28,15.29,432555.0
2017-01-10 15:20:00,15.29,15.3,15.28,15.29,742845.0,15.29,15.3,15.28,15.29,742845.0
2017-01-10 15:25:00,15.29,15.3,15.28,15.29,558810.0,15.29,15.3,15.28,15.29,558810.0
2017-01-10 15:30:00,15.29,15.32,15.28,15.31,691740.0,15.29,15.32,15.28,15.31,691740.0
2017-01-10 15:35:00,15.32,15.33,15.32,15.32,736830.0,15.32,15.33,15.32,15.32,736830.0
2017-01-10 15:40:00,15.32,15.33,15.32,15.32,499365.0,15.32,15.33,15.32,15.32,499365.0
2017-01-10 15:45:00,15.32,15.33,15.32,15.33,746640.0,15.32,15.33,15.32,15.33,746640.0
2017-01-10 15:50:00,15.33,15.33,15.31,15.33,756585.0,15.33,15.33,15.31,15.33,756585.0
2017-01-10 15:55:00,15.33,15.33,15.3,15.32,1540860.0,15.33,15.33,15.3,15.32,1540860.0
2017-01-11 09:30:00,15.27,15.3,15.21,15.28,1581705.0,15.27,15.3,15.21,15.28,1581705.0
2017-01-11 09:35:00,15.28,15.29,15.17,15.18,1128885.0,15.28,15.29,15.17,15.18,1128885.0
2017-01-11 09:40:00,15.18,15.21,15.15,15.15,1557315.0,15.18,15.21,15.15,15.15,1557315.0
2017-01-11 09:45:00,15.17,15.22,15.16,15.21,772800.0,15.17,15.22,15.16,15.21,772800.0
2017-01-11 09:50:00,15.19,15.21,15.14,15.2,555945.0,15.19,15.21,15.14,15.2,555945.0
2017-01-11 09:55:00,15.2,15.21,15.16,15.16,436650.0,15.2,15.21,15.16,15.16,436650.0
2017-01-11 10:00:00,15.17,15.19,15.15,15.17,417165.0,15.17,15.19,15.15,15.17,417165.0
2017-01-11 10:05:00,15.16,15.18,15.15,15.16,429315.0,15.16,15.18,15.15,15.16,429315.0
2017-01-11 10:10:00,15.16,15.18,15.15,15.16,294435.0,15.16,15.18,15.15,15.16,294435.0
2017-01-11 10:15:00,15.16,15.18,15.15,15.17,670905.0,15.16,15.18,15.15,15.17,670905.0
2017-01-11 10:20:00,15.17,15.21,15.16,15.2,510855.0,15.17,15.21,15.16,15.2,510855.0
2017-01-11 10:25:00,15.2,15.25,15.2,15.25,1743840.0,15.2,15.25,15.2,15.25,1743840.0
2017-01-11 10:30:00,15.24,15.25,15.21,15.23,552840.0,15.24,15.25,15.21,15.23,552840.0
2017-01-11 10:35:00,15.23,15.24,15.18,15.18,517455.0,15.23,15.24,15.18,15.18,517455.0
2017-01-11 10:40:00,15.19,15.21,15.18,15.18,418920.0,15.19,15.21,15.18,15.18,418920.0
2017-01-11 10:45:00,15.18,15.2,15.16,15.18,443910.0,15.18,15.2,15.16,15.18,443910.0
2017-01-11 10:50:00,15.18,15.19,15.16,15.17,246765.0,15.18,15.19,15.16,15.17,246765.0
2017-01-11 10:55:00,15.17,15.17,15.15,15.16,312675.0,15.17,15.17,15.15,15.16,312675.0
2017-01-11 11:00:00,15.16,15.19,15.16,15.19,770310.0,15.16,15.19,15.16,15.19,770310.0
2017-01-11 11:05:00,15.19,15.22,15.19,15.22,707385.0,15.19,15.22,15.19,15.22,707385.0
2017-01-11 11:10:00,15.22,15.22,15.17,15.18,903480.0,15.22,15.22,15.17,15.18,903480.0
2017-01-11 11:15:00,15.18,15.19,15.17,15.18,203865.0,15.18,15.19,15.17,15.18,203865.0
2017-01-11 11:20:00,15.18,15.2,15.14,15.14,501450.0,15.18,15.2,15.14,15.14,501450.0
2017-01-11 11:25:00,15.15,15.17,15.13,15.14,616845.0,15.15,15.17,15.13,15.14,616845.0
2017-01-11 11:30:00,15.14,15.16,15.13,15.16,477735.0,15.14,15.16,15.13,15.16,477735.0
2017-01-11 11:35:00,15.15,15.15,15.12,15.14,536460.0,15.15,15.15,15.12,15.14,536460.0
2017-01-11 11:40:00,15.15,15.18,15.14,15.18,394995.0,15.15,15.18,15.14,15.18,394995.0
2017-01-11 11:45:00,15.17,15.2,15.16,15.18,587985.0,15.17,15.2,15.16,15.18,587985.0
2017-01-11 11:50:00,15.17,15.2,15.17,15.2,265065.0,15.17,15.2,15.17,15.2,265065.0
2017-01-11 11:55:00,15.19,15.2,15.17,15.19,600375.0,15.19,15.2,15.17,15.19,600375.0
2017-01-11 12:00:00,15.19,15.19,15.16,15.16,478185.0,15.19,15.19,15.16,15.16,478185.0
2017-01-11 12:05:00,15.17,15.17,15.13,15.13,627840.0,15.17,15.17,15.13,15.13,627840.0
2017-01-11 12:10:00,15.13,15.15,15.12,15.13,575115.0,15.13,15.15,15.12,15.13,575115.0
2017-01-11 12:15:00,15.13,15.15,15.11,15.14,670110.0,15.13,15.15,15.11,15.14,670110.0
2017-01-11 12:20:00,15.14,15.15,15.13,15.14,525030.0,15.14,15.15,15.13,15.14,525030.0
2017-01-11 12:25:00,15.14,15.16,15.13,15.15,682995.0,15.14,15.16,15.13,15.15,682995.0
2017-01-11 12:30:00,15.15,15.16,15.13,15.13,795750.0,15.15,15.16,15.13,15.13,795750.0
2017-01-11 12:35:00,15.14,15.16,15.13,15.15,442005.0,15.14,15.16,15.13,15.15,442005.0
2017-01-11 12:40:00,15.15,15.16,15.12,15.16,446670.0,15.15,15.16,15.12,15.16,446670.0
2017-01-11 12:45:00,15.15,15.16,15.14,15.15,170970.0,15.15,15.16,15.14,15.15,170970.0
2017-01-11 12:50:00,15.15,15.16,15.14,15.15,261765.0,15.15,15.16,15.14,15.15,261765.0
2017-01-11 12:55:00,15.15,15.18,15.15,15.17,820320.0,15.15,15.18,15.15,15.17,820320.0
2017-01-11 13:00:00,15.18,15.18,15.15,15.15,407910.0,15.18,15.18,15.15,15.15,407910.0
2017-01-11 13:05:00,15.15,15.19,15.15,15.18,250260.0,15.15,15.19,15.15,15.18,250260.0
2017-01-11 13:10:00,15.19,15.19,15.17,15.18,218295.0,15.19,15.19,15.17,15.18,218295.0
2017-01-11 13:15:00,15.18,15.18,15.15,15.16,310335.0,15.18,15.18,15.15,15.16,310335.0
2017-01-11 13:20:00,15.16,15.19,15.16,15.19,127485.0,15.16,15.19,15.16,15.19,127485.0
2017-01-11 13:25:00,15.17,15.18,15.14,15.14,126765.0,15.17,15.18,15.14,15.14,126765.0
2017-01-11 13:30:00,15.14,15.16,15.14,15.14,92955.0,15.14,15.16,15.14,15.14,92955.0
2017-01-11 13:35:00,15.15,15.17,15.14,15.16,217905.0,15.15,15.17,15.14,15.16,217905.0
2017-01-11 13:40:00,15.16,15.18,15.15,15.18,255480.0,15.16,15.18,15.15,15.18,255480.0
2017-01-11 13:45:00,15.18,15.19,15.17,15.17,395235.0,15.18,15.19,15.17,15.17,395235.0
2017-01-11 13:50:00,15.18,15.19,15.17,15.18,175620.0,15.18,15.19,15.17,15.18,175620.0
2017-01-11 13:55:00,15.18,15.21,15.18,15.21,811380.0,15.18,15.21,15.18,15.21,811380.0
2017-01-11 14:00:00,15.21,15.22,15.19,15.2,921915.0,15.21,15.22,15.19,15.2,921915.0
2017-01-11 14:05:00,15.19,15.25,15.19,15.25,699150.0,15.19,15.25,15.19,15.25,699150.0
2017-01-11 14:10:00,15.24,15.28,15.24,15.27,1133085.0,15.24,15.28,15.24,15.27,1133085.0
2017-01-11 14:15:00,15.27,15.27,15.24,15.26,433590.0,15.27,15.27,15.24,15.26,433590.0
2017-01-11 14:20:00,15.26,15.26,15.21,15.24,551265.0,15.26,15.26,15.21,15.24,551265.0
2017-01-11 14:25:00,15.23,15.27,15.23,15.26,714390.0,15.23,15.27,15.23,15.26,714390.0
2017-01-11 14:30:00,15.26,15.27,15.25,15.26,781695.0,15.26,15.27,15.25,15.26,781695.0
2017-01-11 14:35:00,15.26,15.27,15.24,15.26,640725.0,15.26,15.27,15.24,15.26,640725.0
2017-01-11 14:40:00,15.25,15.26,15.25,15.26,433170.0,15.25,15.26,15.25,15.26,433170.0
2017-01-11 14:45:00,15.26,15.26,15.24,15.25,274830.0,15.26,15.26,15.24,15.25,274830.0
2017-01-11 14:50:00,15.25,15.27,15.25,15.26,739560.0,15.25,15.27,15.25,15.26,739560.0
2017-01-11 14:55:00,15.26,15.31,15.26,15.31,807000.0,15.26,15.31,15.26,15.31,807000.0
2017-01-11 15:00:00,15.31,15.31,15.27,15.28,582390.0,15.31,15.31,15.27,15.28,582390.0
2017-01-11 15:05:00,15.28,15.3,15.28,15.28,265260.0,15.28,15.3,15.28,15.28,265260.0
2017-01-11 15:10:00,15.28,15.3,15.28,15.3,417090.0,15.28,15.3,15.28,15.3,417090.0
2017-01-11 15:15:00,15.3,15.31,15.29,15.31,863715.0,15.3,15.31,15.29,15.31,863715.0
2017-01-11 15:20:00,15.31,15.31,15.3,15.31,504645.0,15.31,15.31,15.3,15.31,504645.0
2017-01-11 15:25:00,15.3,15.31,15.3,15.31,424950.0,15.3,15.31,15.3,15.31,424950.0
2017-01-11 15:30:00,15.31,15.33,15.31,15.33,1150995.0,15.31,15.33,15.31,15.33,1150995.0
2017-01-11 15:35:00,15.33,15.33,15.32,15.33,505800.0,15.33,15.33,15.32,15.33,505800.0
2017-01-11 15:40:00,15.33,15.33,15.32,15.32,633885.0,15.33,15.33,15.32,15.32,633885.0
2017-01-11 15:45:00,15.33,15.33,15.32,15.33,763335.0,15.33,15.33,15.32,15.33,763335.0
2017-01-11 15:50:00,15.33,15.33,15.31,15.32,636465.0,15.33,15.33,15.31,15.32,636465.0
2017-01-11 15:55:00,15.32,15.32,15.3,15.32,1158210.0,15.32,15.32,15.3,15.32,1158210.0
2017-01-12 09:30:00,15.27,15.3,15.23,15.26,984390.0,15.27,15.3,15.23,15.26,984390.0
2017-01-12 09:35:00,15.27,15.3,15.25,15.27,555345.0,15.27,15.3,15.25,15.27,555345.0
2017-01-12 09:40:00,15.26,15.29,15.24,15.26,395820.0,15.26,15.29,15.24,15.26,395820.0
2017-01-12 09:45:00,15.24,15.27,15.22,15.23,329100.0,15.24,15.27,15.22,15.23,329100.0
2017-01-12 09:50:00,15.22,15.22,15.16,15.18,1326660.0,15.22,15.22,15.16,15.18,1326660.0
2017-01-12 09:55:00,15.18,15.18,15.12,15.13,1707810.0,15.18,15.18,15.12,15.13,1707810.0
2017-01-12 10:00:00,15.14,15.17,15.12,15.13,791835.0,15.14,15.17,15.12,15.13,791835.0
2017-01-12 10:05:00,15.14,15.17,15.12,15.13,905535.0,15.14,15.17,15.12,15.13,905535.0
2017-01-12 10:10:00,15.13,15.15,15.11,15.13,1748250.0,15.13,15.15,15.11,15.13,1748250.0
2017-01-12 10:15:00,15.13,15.14,15.06,15.07,2046555.0,15.13,15.14,15.06,15.07,2046555.0
2017-01-12 10:20:00,15.08,15.12,15.05,15.06,1193355.0,15.08,15.12,15.05,15.06,1193355.0
2017-01-12 10:25:00,15.06,15.09,15.04,15.07,1194120.0,15.06,15.09,15.04,15.07,1194120.0
2017-01-12 10:30:00,15.07,15.12,15.06,15.12,1100895.0,15.07,15.12,15.06,15.12,1100895.0
2017-01-12 10:35:00,15.12,15.13,15.09,15.11,1265430.0,15.12,15.13,15.09,15.11,1265430.0
2017-01-12 10:40:00,15.11,15.17,15.1,15.17,539325.0,15.11,15.17,15.1,15.17,539325.0
2017-01-12 10:45:00,15.16,15.16,15.13,15.14,510120.0,15.16,15.16,15.13,15.14,510120.0
2017-01-12 10:50:00,15.15,15.16,15.12,15.13,571590.0,15.15,15.16,15.12,15.13,571590.0
2017-01-12 10:55:00,15.13,15.17,15.11,15.14,671895.0,15.13,15.17,15.11,15.14,671895.0
2017-01-12 11:00:00,15.14,15.15,15.12,15.13,571755.0,15.14,15.15,15.12,15.13,571755.0
2017-01-12 11:05:00,15.13,15.17,15.13,15.15,752850.0,15.13,15.17,15.13,15.15,752850.0
2017-01-12 11:10:00,15.15,15.18,15.14,15.18,801105.0,15.15,15.18,15.14,15.18,801105.0
2017-01-12 11:15:00,15.18,15.22,15.16,15.18,920130.0,15.18,15.22,15.16,15.18,920130.0
2017-01-12 11:20:00,15.18,15.18,15.14,15.17,554805.0,15.18,15.18,15.14,15.17,554805.0
2017-01-12 11:25:00,15.16,15.2,15.16,15.19,426165.0,15.16,15.2,15.16,15.19,426165.0
2017-01-12 11:30:00,15.19,15.22,15.18,15.19,491055.0,15.19,15.22,15.18,15.19,491055.0
2017-01-12 11:35:00,15.17,15.21,15.17,15.2,438735.0,15.17,15.21,15.17,15.2,438735.0
2017-01-12 11:40:00,15.2,15.22,15.19,15.21,348240.0,15.2,15.22,15.19,15.21,348240.0
2017-01-12 11:45:00,15.21,15.24,15.2,15.21,581835.0,15.21,15.24,15.2,15.21,581835.0
2017-01-12 11:50:00,15.21,15.23,15.2,15.21,306660.0,15.21,15.23,15.2,15.21,306660.0
2017-01-12 11:55:00,15.2,15.22,15.18,15.21,371310.0,15.2,15.22,15.18,15.21,371310.0
2017-01-12 12:00:00,15.21,15.22,15.19,15.2,361935.0,15.21,15.22,15.19,15.2,361935.0
2017-01-12 12:05:00,15.2,15.21,15.18,15.21,426015.0,15.2,15.21,15.18,15.21,426015.0
2017-01-12 12:10:00,15.21,15.23,15.21,15.21,548910.0,15.21,15.23,15.21,15.21,548910.0
2017-01-12 12:15:00,15.21,15.23,15.21,15.22,654240.0,15.21,15.23,15.21,15.22,654240.0
2017-01-12 12:20:00,15.22,15.23,15.21,15.23,316950.0,15.22,15.23,15.21,15.23,316950.0
2017-01-12 12:25:00,15.23,15.25,15.22,15.23,670935.0,15.23,15.25,15.22,15.23,670935.0
2017-01-12 12:30:00,15.24,15.25,15.23,15.24,421485.0,15.24,15.25,15.23,15.24,421485.0
2017-01-12 12:35:00,15.24,15.24,15.23,15.24,311055.0,15.24,15.24,15.23,15.24,311055.0
2017-01-12 12:40:00,15.24,15.27,15.23,15.26,872175.0,15.24,15.27,15.23,15.26,872175.0
2017-01-12 12:45:00,15.26,15.27,15.24,15.24,458280.0,15.26,15.27,15.24,15.24,458280.0
2017-01-12 12:50:00,15.25,15.26,15.24,15.26,152235.0,15.25,15.26,15.24,15.26,152235.0
2017-01-12 12:55:00,15.25,15.27,15.25,15.27,305880.0,15.25,15.27,15.25,15.27,305880.0
2017-01-12 13:00:00,15.27,15.28,15.27,15.27,384915.0,15.27,15.28,15.27,15.27,384915.0
2017-01-12 13:05:00,15.27,15.28,15.26,15.27,197325.0,15.27,15.28,15.26,15.27,197325.0
2017-01-12 13:10:00,15.28,15.28,15.26,15.28,394155.0,15.28,15.28,15.26,15.28,394155.0
2017-01-12 13:15:00,15.28,15.3,15.28,15.29,637560.0,15.28,15.3,15.28,15.29,637560.0
2017-01-12 13:20:00,15.29,15.32,15.29,15.3,835230.0,15.29,15.32,15.29,15.3,835230.0
2017-01-12 13:25:00,15.29,15.3,15.26,15.28,354690.0,15.29,15.3,15.26,15.28,354690.0
2017-01-12 13:30:00,15.29,15.3,15.28,15.29,192840.0,15.29,15.3,15.28,15.29,192840.0
2017-01-12 13:35:00,15.3,15.31,15.29,15.31,462825.0,15.3,15.31,15.29,15.31,462825.0
2017-01-12 13:40:00,15.3,15.32,15.3,15.31,309000.0,15.3,15.32,15.3,15.31,309000.0
2017-01-12 13:45:00,15.31,15.37,15.31,15.36,1598295.0,15.31,15.37,15.31,15.36,1598295.0
2017-01-12 13:50:00,15.35,15.37,15.34,15.37,909060.0,15.35,15.37,15.34,15.37,909060.0
2017-01-12 13:55:00,15.37,15.38,15.33,15.34,535725.0,15.37,15.38,15.33,15.34,535725.0
2017-01-12 14:00:00,15.34,15.35,15.33,15.34,418380.0,15.34,15.35,15.33,15.34,418380.0
2017-01-12 14:05:00,15.34,15.35,15.32,15.34,485880.0,15.34,15.35,15.32,15.34,485880.0
2017-01-12 14:10:00,15.34,15.35,15.34,15.35,445320.0,15.34,15.35,15.34,15.35,445320.0
2017-01-12 14:15:00,15.34,15.35,15.32,15.32,381765.0,15.34,15.35,15.32,15.32,381765.0
2017-01-12 14:20:00,15.33,15.35,15.32,15.34,301485.0,15.33,15.35,15.32,15.34,301485.0
2017-01-12 14:25:00,15.34,15.35,15.33,15.34,334050.0,15.34,15.35,15.33,15.34,334050.0
2017-01-12 14:30:00,15.33,15.35,15.33,15.34,669120.0,15.33,15.35,15.33,15.34,669120.0
2017-01-12 14:35:00,15.34,15.35,15.33,15.34,231270.0,15.34,15.35,15.33,15.34,231270.0
2017-01-12 14:40:00,15.34,15.35,15.33,15.33,302100.0,15.34,15.35,15.33,15.33,302100.0
2017-01-12 14:45:00,15.33,15.34,15.3,15.3,448170.0,15.33,15.34,15.3,15.3,448170.0
2017-01-12 14:50:00,15.3,15.33,15.3,15.31,197295.0,15.3,15.33,15.3,15.31,197295.0
2017-01-12 14:55:00,15.31,15.33,15.3,15.31,369165.0,15.31,15.33,15.3,15.31,369165.0
2017-01-12 15:00:00,15.31,15.32,15.3,15.3,247275.0,15.31,15.32,15.3,15.3,247275.0
2017-01-12 15:05:00,15.3,15.32,15.3,15.3,262515.0,15.3,15.32,15.3,15.3,262515.0
2017-01-12 15:10:00,15.31,15.33,15.31,15.33,330870.0,15.31,15.33,15.31,15.33,330870.0
2017-01-12 15:15:00,15.33,15.33,15.31,15.32,290220.0,15.33,15.33,15.31,15.32,290220.0
2017-01-12 15:20:00,15.32,15.33,15.31,15.33,309705.0,15.32,15.33,15.31,15.33,309705.0
2017-01-12 15:25:00,15.33,15.33,15.31,15.31,252525.0,15.33,15.33,15.31,15.31,252525.0
2017-01-12 15:30:00,15.32,15.33,15.31,15.32,318780.0,15.32,15.33,15.31,15.32,318780.0
2017-01-12 15:35:00,15.32,15.32,15.31,15.32,328635.0,15.32,15.32,15.31,15.32,328635.0
2017-01-12 15:40:00,15.32,15.32,15.32,15.32,414855.0,15.32,15.32,15.32,15.32,414855.0
2017-01-12 15:45:00,15.32,15.32,15.31,15.31,645030.0,15.32,15.32,15.31,15.31,645030.0
2017-01-12 15:50:00,15.31,15.32,15.31,15.31,770205.0,15.31,15.32,15.31,15.31,770205.0
2017-01-12 15:55:00,15.31,15.31,15.3,15.31,1702935.0,15.31,15.31,15.3,15.31,1702935.0
2017-01-13 09:30:00,15.33,15.43,15.31,15.4,2068530.0,15.33,15.43,15.31,15.4,2068530.0
2017-01-13 09:35:00,15.41,15.48,15.39,15.48,2986650.0,15.41,15.48,15.39,15.48,2986650.0
2017-01-13 09:40:00,15.47,15.55,15.47,15.54,3517920.0,15.47,15.55,15.47,15.54,3517920.0
2017-01-13 09:45:00,15.55,15.71,15.54,15.68,6440235.0,15.55,15.71,15.54,15.68,6440235.0
2017-01-13 09:50:00,15.68,15.68,15.61,15.63,2670645.0,15.68,15.68,15.61,15.63,2670645.0
2017-01-13 09:55:00,15.63,15.64,15.6,15.63,1433835.0,15.63,15.64,15.6,15.63,1433835.0
2017-01-13 10:00:00,15.62,15.63,15.55,15.56,1350615.0,15.62,15.63,15.55,15.56,1350615.0
2017-01-13 10:05:00,15.56,15.58,15.51,15.57,1624680.0,15.56,15.58,15.51,15.57,1624680.0
2017-01-13 10:10:00,15.57,15.6,15.57,15.58,1437405.0,15.57,15.6,15.57,15.58,1437405.0
2017-01-13 10:15:00,15.57,15.62,15.57,15.61,978975.0,15.57,15.62,15.57,15.61,978975.0
2017-01-13 10:20:00,15.61,15.62,15.58,15.61,1136925.0,15.61,15.62,15.58,15.61,1136925.0
2017-01-13 10:25:00,15.6,15.69,15.6,15.68,2184750.0,15.6,15.69,15.6,15.68,2184750.0
2017-01-13 10:30:00,15.68,15.7,15.66,15.68,1286955.0,15.68,15.7,15.66,15.68,1286955.0
2017-01-13 10:35:00,15.67,15.68,15.61,15.62,902955.0,15.67,15.68,15.61,15.62,902955.0
2017-01-13 10:40:00,15.62,15.63,15.59,15.62,1226925.0,15.62,15.63,15.59,15.62,1226925.0
2017-01-13 10:45:00,15.61,15.63,15.58,15.61,517410.0,15.61,15.63,15.58,15.61,517410.0
2017-01-13 10:50:00,15.61,15.62,15.59,15.59,939210.0,15.61,15.62,15.59,15.59,939210.0
2017-01-13 10:55:00,15.6,15.62,15.58,15.62,665535.0,15.6,15.62,15.58,15.62,665535.0
2017-01-13 11:00:00,15.62,15.62,15.59,15.59,403305.0,15.62,15.62,15.59,15.59,403305.0
2017-01-13 11:05:00,15.6,15.62,15.58,15.61,737610.0,15.6,15.62,15.58,15.61,737610.0
2017-01-13 11:10:00,15.61,15.67,15.61,15.66,1021905.0,15.61,15.67,15.61,15.66,1021905.0
2017-01-13 11:15:00,15.67,15.67,15.65,15.65,716775.0,15.67,15.67,15.65,15.65,716775.0
2017-01-13 11:20:00,15.65,15.71,15.65,15.7,1094910.0,15.65,15.71,15.65,15.7,1094910.0
2017-01-13 11:25:00,15.7,15.73,15.7,15.72,1706205.0,15.7,15.73,15.7,15.72,1706205.0
2017-01-13 11:30:00,15.72,15.73,15.69,15.71,615045.0,15.72,15.73,15.69,15.71,615045.0
2017-01-13 11:35:00,15.72,15.73,15.7,15.72,396270.0,15.72,15.73,15.7,15.72,396270.0
2017-01-13 11:40:00,15.72,15.72,15.69,15.69,543855.0,15.72,15.72,15.69,15.69,543855.0
2017-01-13 11:45:00,15.69,15.69,15.67,15.67,487380.0,15.69,15.69,15.67,15.67,487380.0
2017-01-13 11:50:00,15.67,15.69,15.66,15.67,609555.0,15.67,15.69,15.66,15.67,609555.0
2017-01-13 11:55:00,15.67,15.69,15.66,15.68,307380.0,15.67,15.69,15.66,15.68,307380.0
2017-01-13 12:00:00,15.69,15.71,15.68,15.68,329955.0,15.69,15.71,15.68,15.68,329955.0
2017-01-13 12:05:00,15.68,15.68,15.65,15.65,299685.0,15.68,15.68,15.65,15.65,299685.0
2017-01-13 12:10:00,15.65,15.66,15.62,15.64,532920.0,15.65,15.66,15.62,15.64,532920.0
2017-01-13 12:15:00,15.64,15.66,15.62,15.65,371655.0,15.64,15.66,15.62,15.65,371655.0
2017-01-13 12:20:00,15.66,15.66,15.64,15.65,186420.0,15.66,15.66,15.64,15.65,186420.0
2017-01-13 12:25:00,15.66,15.66,15.62,15.62,332175.0,15.66,15.66,15.62,15.62,332175.0
2017-01-13 12:30:00,15.62,15.67,15.61,15.67,661035.0,15.62,15.67,15.61,15.67,661035.0
2017-01-13 12:35:00,15.67,15.67,15.64,15.65,128565.0,15.67,15.67,15.64,15.65,128565.0
2017-01-13 12:40:00,15.64,15.66,15.64,15.64,316740.0,15.64,15.66,15.64,15.64,316740.0
2017-01-13 12:45:00,15.64,15.66,15.62,15.65,392415.0,15.64,15.66,15.62,15.65,392415.0
2017-01-13 12:50:00,15.66,15.66,15.64,15.64,139425.0,15.66,15.66,15.64,15.64,139425.0
2017-01-13 12:55:00,15.64,15.66,15.63,15.66,358725.0,15.64,15.66,15.63,15.66,358725.0
2017-01-13 13:00:00,15.65,15.66,15.64,15.66,337275.0,15.65,15.66,15.64,15.66,337275.0
2017-01-13 13:05:00,15.65,15.66,15.64,15.66,158370.0,15.65,15.66,15.64,15.66,158370.0
2017-01-13 13:10:00,15.65,15.66,15.65,15.65,134850.0,15.65,15.66,15.65,15.65,134850.0
2017-01-13 13:15:00,15.66,15.69,15.65,15.69,525960.0,15.66,15.69,15.65,15.69,525960.0
2017-01-13 13:20:00,15.68,15.7,15.68,15.69,849420.0,15.68,15.7,15.68,15.69,849420.0
2017-01-13 13:25:00,15.7,15.71,15.68,15.69,616365.0,15.7,15.71,15.68,15.69,616365.0
2017-01-13 13:30:00,15.68,15.69,15.67,15.69,384945.0,15.68,15.69,15.67,15.69,384945.0
2017-01-13 13:35:00,15.69,15.69,15.66,15.66,231345.0,15.69,15.69,15.66,15.66,231345.0
2017-01-13 13:40:00,15.66,15.69,15.66,15.67,320775.0,15.66,15.69,15.66,15.67,320775.0
2017-01-13 13:45:00,15.67,15.69,15.66,15.69,391680.0,15.67,15.69,15.66,15.69,391680.0
2017-01-13 13:50:00,15.68,15.68,15.66,15.67,261090.0,15.68,15.68,15.66,15.67,261090.0
2017-01-13 13:55:00,15.67,15.68,15.66,15.66,269460.0,15.67,15.68,15.66,15.66,269460.0
2017-01-13 14:00:00,15.66,15.71,15.65,15.7,663315.0,15.66,15.71,15.65,15.7,663315.0
2017-01-13 14:05:00,15.71,15.73,15.7,15.72,1035120.0,15.71,15.73,15.7,15.72,1035120.0
2017-01-13 14:10:00,15.72,15.73,15.7,15.73,1327365.0,15.72,15.73,15.7,15.73,1327365.0
2017-01-13 14:15:00,15.73,15.75,15.73,15.74,837120.0,15.73,15.75,15.73,15.74,837120.0
2017-01-13 14:20:00,15.74,15.74,15.72,15.73,531240.0,15.74,15.74,15.72,15.73,531240.0
2017-01-13 14:25:00,15.73,15.74,15.72,15.73,688950.0,15.73,15.74,15.72,15.73,688950.0
2017-01-13 14:30:00,15.73,15.77,15.73,15.75,1194015.0,15.73,15.77,15.73,15.75,1194015.0
2017-01-13 14:35:00,15.75,15.77,15.75,15.77,593385.0,15.75,15.77,15.75,15.77,593385.0
2017-01-13 14:40:00,15.77,15.77,15.74,15.76,526095.0,15.77,15.77,15.74,15.76,526095.0
2017-01-13 14:45:00,15.76,15.79,15.76,15.77,1063965.0,15.76,15.79,15.76,15.77,1063965.0
2017-01-13 14:50:00,15.77,15.78,15.75,15.78,731955.0,15.77,15.78,15.75,15.78,731955.0
2017-01-13 14:55:00,15.78,15.8,15.78,15.8,1168920.0,15.78,15.8,15.78,15.8,1168920.0
2017-01-13 15:00:00,15.8,15.8,15.78,15.78,589965.0,15.8,15.8,15.78,15.78,589965.0
2017-01-13 15:05:00,15.79,15.8,15.76,15.78,703590.0,15.79,15.8,15.76,15.78,703590.0
2017-01-13 15:10:00,15.78,15.8,15.78,15.79,641460.0,15.78,15.8,15.78,15.79,641460.0
2017-01-13 15:15:00,15.8,15.82,15.79,15.81,1036230.0,15.8,15.82,15.79,15.81,1036230.0
2017-01-13 15:20:00,15.81,15.84,15.81,15.82,1119210.0,15.81,15.84,15.81,15.82,1119210.0
2017-01-13 15:25:00,15.82,15.82,15.79,15.8,1908480.0,15.82,15.82,15.79,15.8,1908480.0
2017-01-13 15:30:00,15.8,15.81,15.79,15.8,980235.0,15.8,15.81,15.79,15.8,980235.0
2017-01-13 15:35:00,15.8,15.83,15.8,15.81,1682130.0,15.8,15.83,15.8,15.81,1682130.0
2017-01-13 15:40:00,15.82,15.86,15.82,15.83,1577670.0,15.82,15.86,15.82,15.83,1577670.0
2017-01-13 15:45:00,15.83,15.86,15.82,15.85,2360130.0,15.83,15.86,15.82,15.85,2360130.0
2017-01-13 15:50:00,15.85,15.85,15.82,15.83,1402275.0,15.85,15.85,15.82,15.83,1402275.0
2017-01-13 15:55:00,15.82,15.85,15.82,15.85,4473195.0,15.82,15.85,15.82,15.85,4473195.0
2017-01-17 09:30:00,15.8,15.96,15.78,15.94,5795940.0,15.8,15.96,15.78,15.94,5795940.0
2017-01-17 09:35:00,15.93,16.0,15.88,15.89,3753765.0,15.93,16.0,15.88,15.89,3753765.0
2017-01-17 09:40:00,15.89,15.92,15.85,15.89,2286075.0,15.89,15.92,15.85,15.89,2286075.0
2017-01-17 09:45:00,15.89,15.95,15.89,15.94,1563420.0,15.89,15.95,15.89,15.94,1563420.0
2017-01-17 09:50:00,15.94,15.96,15.84,15.87,2207940.0,15.94,15.96,15.84,15.87,2207940.0
2017-01-17 09:55:00,15.87,15.87,15.74,15.74,2437020.0,15.87,15.87,15.74,15.74,2437020.0
2017-01-17 10:00:00,15.75,15.76,15.62,15.68,3290085.0,15.75,15.76,15.62,15.68,3290085.0
2017-01-17 10:05:00,15.67,15.74,15.67,15.73,1271385.0,15.67,15.74,15.67,15.73,1271385.0
2017-01-17 10:10:00,15.74,15.74,15.67,15.68,1387530.0,15.74,15.74,15.67,15.68,1387530.0
2017-01-17 10:15:00,15.68,15.72,15.67,15.69,881010.0,15.68,15.72,15.67,15.69,881010.0
2017-01-17 10:20:00,15.7,15.78,15.69,15.74,1519275.0,15.7,15.78,15.69,15.74,1519275.0
2017-01-17 10:25:00,15.75,15.75,15.69,15.72,807120.0,15.75,15.75,15.69,15.72,807120.0
2017-01-17 10:30:00,15.73,15.75,15.72,15.75,498135.0,15.73,15.75,15.72,15.75,498135.0
2017-01-17 10:35:00,15.75,15.77,15.74,15.75,805965.0,15.75,15.77,15.74,15.75,805965.0
2017-01-17 10:40:00,15.76,15.79,15.75,15.78,706695.0,15.76,15.79,15.75,15.78,706695.0
2017-01-17 10:45:00,15.79,15.83,15.77,15.83,1076430.0,15.79,15.83,15.77,15.83,1076430.0
2017-01-17 10:50:00,15.82,15.82,15.75,15.76,1005255.0,15.82,15.82,15.75,15.76,1005255.0
2017-01-17 10:55:00,15.77,15.77,15.72,15.75,958230.0,15.77,15.77,15.72,15.75,958230.0
2017-01-17 11:00:00,15.74,15.76,15.73,15.73,266715.0,15.74,15.76,15.73,15.73,266715.0
2017-01-17 11:05:00,15.74,15.75,15.71,15.74,547815.0,15.74,15.75,15.71,15.74,547815.0
2017-01-17 11:10:00,15.73,15.74,15.69,15.71,654855.0,15.73,15.74,15.69,15.71,654855.0
2017-01-17 11:15:00,15.7,15.72,15.7,15.72,529290.0,15.7,15.72,15.7,15.72,529290.0
2017-01-17 11:20:00,15.73,15.73,15.72,15.73,172800.0,15.73,15.73,15.72,15.73,172800.0
2017-01-17 11:25:00,15.73,15.73,15.69,15.73,478740.0,15.73,15.73,15.69,15.73,478740.0
2017-01-17 11:30:00,15.73,15.74,15.71,15.72,506190.0,15.73,15.74,15.71,15.72,506190.0
2017-01-17 11:35:00,15.72,15.73,15.71,15.72,158295.0,15.72,15.73,15.71,15.72,158295.0
2017-01-17 11:40:00,15.72,15.72,15.71,15.71,136740.0,15.72,15.72,15.71,15.71,136740.0
2017-01-17 11:45:00,15.71,15.73,15.71,15.72,180240.0,15.71,15.73,15.71,15.72,180240.0
2017-01-17 11:50:00,15.72,15.74,15.71,15.71,327090.0,15.72,15.74,15.71,15.71,327090.0
2017-01-17 11:55:00,15.71,15.72,15.71,15.71,161490.0,15.71,15.72,15.71,15.71,161490.0
2017-01-17 12:00:00,15.72,15.73,15.71,15.73,158715.0,15.72,15.73,15.71,15.73,158715.0
2017-01-17 12:05:00,15.73,15.77,15.73,15.77,527130.0,15.73,15.77,15.73,15.77,527130.0
2017-01-17 12:10:00,15.77,15.8,15.76,15.8,901155.0,15.77,15.8,15.76,15.8,901155.0
2017-01-17 12:15:00,15.8,15.8,15.77,15.79,492915.0,15.8,15.8,15.77,15.79,492915.0
2017-01-17 12:20:00,15.78,15.79,15.74,15.74,474990.0,15.78,15.79,15.74,15.74,474990.0
2017-01-17 12:25:00,15.75,15.8,15.74,15.79,423900.0,15.75,15.8,15.74,15.79,423900.0
2017-01-17 12:30:00,15.79,15.8,15.79,15.79,446595.0,15.79,15.8,15.79,15.79,446595.0
2017-01-17 12:35:00,15.8,15.8,15.75,15.75,425970.0,15.8,15.8,15.75,15.75,425970.0
2017-01-17 12:40:00,15.75,15.77,15.75,15.77,471900.0,15.75,15.77,15.75,15.77,471900.0
2017-01-17 12:45:00,15.77,15.83,15.77,15.81,577500.0,15.77,15.83,15.77,15.81,577500.0
2017-01-17 12:50:00,15.8,15.82,15.78,15.78,496185.0,15.8,15.82,15.78,15.78,496185.0
2017-01-17 12:55:00,15.79,15.8,15.78,15.79,367410.0,15.79,15.8,15.78,15.79,367410.0
2017-01-17 13:00:00,15.8,15.81,15.78,15.81,324300.0,15.8,15.81,15.78,15.81,324300.0
2017-01-17 13:05:00,15.8,15.85,15.8,15.85,893310.0,15.8,15.85,15.8,15.85,893310.0
2017-01-17 13:10:00,15.84,15.84,15.82,15.83,352455.0,15.84,15.84,15.82,15.83,352455.0
2017-01-17 13:15:00,15.84,15.85,15.81,15.82,563895.0,15.84,15.85,15.81,15.82,563895.0
2017-01-17 13:20:00,15.82,15.82,15.78,15.79,279825.0,15.82,15.82,15.78,15.79,279825.0
2017-01-17 13:25:00,15.79,15.81,15.79,15.8,491250.0,15.79,15.81,15.79,15.8,491250.0
2017-01-17 13:30:00,15.79,15.8,15.79,15.79,150465.0,15.79,15.8,15.79,15.79,150465.0
2017-01-17 13:35:00,15.79,15.8,15.77,15.78,285345.0,15.79,15.8,15.77,15.78,285345.0
2017-01-17 13:40:00,15.78,15.78,15.73,15.76,779280.0,15.78,15.78,15.73,15.76,779280.0
2017-01-17 13:45:00,15.76,15.8,15.76,15.77,388980.0,15.76,15.8,15.76,15.77,388980.0
2017-01-17 13:50:00,15.78,15.78,15.74,15.74,424710.0,15.78,15.78,15.74,15.74,424710.0
2017-01-17 13:55:00,15.74,15.77,15.73,15.76,591285.0,15.74,15.77,15.73,15.76,591285.0
2017-01-17 14:00:00,15.77,15.78,15.76,15.78,171780.0,15.77,15.78,15.76,15.78,171780.0
2017-01-17 14:05:00,15.78,15.78,15.76,15.77,257070.0,15.78,15.78,15.76,15.77,257070.0
2017-01-17 14:10:00,15.77,15.77,15.73,15.73,382035.0,15.77,15.77,15.73,15.73,382035.0
2017-01-17 14:15:00,15.73,15.75,15.73,15.74,339450.0,15.73,15.75,15.73,15.74,339450.0
2017-01-17 14:20:00,15.74,15.74,15.74,15.74,273930.0,15.74,15.74,15.74,15.74,273930.0
2017-01-17 14:25:00,15.74,15.74,15.72,15.72,402345.0,15.74,15.74,15.72,15.72,402345.0
2017-01-17 14:30:00,15.72,15.74,15.72,15.74,276975.0,15.72,15.74,15.72,15.74,276975.0
2017-01-17 14:35:00,15.74,15.75,15.72,15.74,343635.0,15.74,15.75,15.72,15.74,343635.0
2017-01-17 14:40:00,15.74,15.75,15.72,15.75,299910.0,15.74,15.75,15.72,15.75,299910.0
2017-01-17 14:45:00,15.75,15.76,15.73,15.74,279705.0,15.75,15.76,15.73,15.74,279705.0
2017-01-17 14:50:00,15.74,15.74,15.72,15.72,347220.0,15.74,15.74,15.72,15.72,347220.0
2017-01-17 14:55:00,15.72,15.75,15.72,15.75,366810.0,15.72,15.75,15.72,15.75,366810.0
2017-01-17 15:00:00,15.75,15.75,15.73,15.74,256830.0,15.75,15.75,15.73,15.74,256830.0
2017-01-17 15:05:00,15.74,15.75,15.73,15.73,202215.0,15.74,15.75,15.73,15.73,202215.0
2017-01-17 15:10:00,15.73,15.75,15.73,15.74,385620.0,15.73,15.75,15.73,15.74,385620.0
2017-01-17 15:15:00,15.74,15.75,15.73,15.73,326685.0,15.74,15.75,15.73,15.73,326685.0
2017-01-17 15:20:00,15.73,15.75,15.73,15.74,258840.0,15.73,15.75,15.73,15.74,258840.0
2017-01-17 15:25:00,15.74,15.76,15.74,15.75,478740.0,15.74,15.76,15.74,15.75,478740.0
2017-01-17 15:30:00,15.75,15.76,15.74,15.75,406275.0,15.75,15.76,15.74,15.75,406275.0
2017-01-17 15:35:00,15.76,15.77,15.75,15.76,479235.0,15.76,15.77,15.75,15.76,479235.0
2017-01-17 15:40:00,15.75,15.77,15.74,15.75,408735.0,15.75,15.77,15.74,15.75,408735.0
2017-01-17 15:45:00,15.75,15.75,15.71,15.71,939600.0,15.75,15.75,15.71,15.71,939600.0
2017-01-17 15:50:00,15.71,15.73,15.7,15.73,1359510.0,15.71,15.73,15.7,15.73,1359510.0
2017-01-17 15:55:00,15.73,15.73,15.69,15.72,1747710.0,15.73,15.73,15.69,15.72,1747710.0
2017-01-18 09:30:00,15.78,15.83,15.74,15.79,1844685.0,15.78,15.83,15.74,15.79,1844685.0
2017-01-18 09:35:00,15.78,15.9,15.78,15.84,1907700.0,15.78,15.9,15.78,15.84,1907700.0
2017-01-18 09:40:00,15.84,15.91,15.81,15.85,1717830.0,15.84,15.91,15.81,15.85,1717830.0
2017-01-18 09:45:00,15.84,15.94,15.84,15.93,1665780.0,15.84,15.94,15.84,15.93,1665780.0
2017-01-18 09:50:00,15.92,15.95,15.88,15.91,1904415.0,15.92,15.95,15.88,15.91,1904415.0
2017-01-18 09:55:00,15.91,15.95,15.89,15.95,1185585.0,15.91,15.95,15.89,15.95,1185585.0
2017-01-18 10:00:00,15.94,15.98,15.91,15.92,1922595.0,15.94,15.98,15.91,15.92,1922595.0
2017-01-18 10:05:00,15.94,15.94,15.86,15.87,1217940.0,15.94,15.94,15.86,15.87,1217940.0
2017-01-18 10:10:00,15.86,15.9,15.86,15.88,593130.0,15.86,15.9,15.86,15.88,593130.0
2017-01-18 10:15:00,15.87,15.91,15.86,15.91,708720.0,15.87,15.91,15.86,15.91,708720.0
2017-01-18 10:20:00,15.9,15.91,15.85,15.85,990810.0,15.9,15.91,15.85,15.85,990810.0
2017-01-18 10:25:00,15.86,15.87,15.84,15.86,565710.0,15.86,15.87,15.84,15.86,565710.0
2017-01-18 10:30:00,15.85,15.91,15.84,15.9,683775.0,15.85,15.91,15.84,15.9,683775.0
2017-01-18 10:35:00,15.91,15.91,15.86,15.87,430020.0,15.91,15.91,15.86,15.87,430020.0
2017-01-18 10:40:00,15.87,15.87,15.84,15.85,424905.0,15.87,15.87,15.84,15.85,424905.0
2017-01-18 10:45:00,15.85,15.86,15.81,15.82,598530.0,15.85,15.86,15.81,15.82,598530.0
2017-01-18 10:50:00,15.81,15.81,15.78,15.8,715275.0,15.81,15.81,15.78,15.8,715275.0
2017-01-18 10:55:00,15.8,15.84,15.79,15.81,458490.0,15.8,15.84,15.79,15.81,458490.0
2017-01-18 11:00:00,15.81,15.83,15.79,15.83,444045.0,15.81,15.83,15.79,15.83,444045.0
2017-01-18 11:05:00,15.82,15.85,15.81,15.84,694155.0,15.82,15.85,15.81,15.84,694155.0
2017-01-18 11:10:00,15.84,15.85,15.82,15.82,531840.0,15.84,15.85,15.82,15.82,531840.0
2017-01-18 11:15:00,15.82,15.84,15.82,15.82,323310.0,15.82,15.84,15.82,15.82,323310.0
2017-01-18 11:20:00,15.82,15.82,15.8,15.81,455130.0,15.82,15.82,15.8,15.81,455130.0
2017-01-18 11:25:00,15.81,15.83,15.79,15.79,892065.0,15.81,15.83,15.79,15.79,892065.0
2017-01-18 11:30:00,15.79,15.82,15.79,15.8,396195.0,15.79,15.82,15.79,15.8,396195.0
2017-01-18 11:35:00,15.8,15.8,15.76,15.76,694725.0,15.8,15.8,15.76,15.76,694725.0
2017-01-18 11:40:00,15.76,15.81,15.76,15.79,590955.0,15.76,15.81,15.76,15.79,590955.0
2017-01-18 11:45:00,15.8,15.8,15.75,15.76,608625.0,15.8,15.8,15.75,15.76,608625.0
2017-01-18 11:50:00,15.76,15.79,15.74,15.78,553815.0,15.76,15.79,15.74,15.78,553815.0
2017-01-18 11:55:00,15.77,15.77,15.72,15.73,478695.0,15.77,15.77,15.72,15.73,478695.0
2017-01-18 12:00:00,15.72,15.74,15.71,15.73,607440.0,15.72,15.74,15.71,15.73,607440.0
2017-01-18 12:05:00,15.73,15.74,15.72,15.74,447045.0,15.73,15.74,15.72,15.74,447045.0
2017-01-18 12:10:00,15.74,15.8,15.74,15.79,729240.0,15.74,15.8,15.74,15.79,729240.0
2017-01-18 12:15:00,15.78,15.81,15.77,15.8,812760.0,15.78,15.81,15.77,15.8,812760.0
2017-01-18 12:20:00,15.81,15.84,15.8,15.82,845820.0,15.81,15.84,15.8,15.82,845820.0
2017-01-18 12:25:00,15.82,15.82,15.79,15.82,362985.0,15.82,15.82,15.79,15.82,362985.0
2017-01-18 12:30:00,15.81,15.83,15.81,15.83,342480.0,15.81,15.83,15.81,15.83,342480.0
2017-01-18 12:35:00,15.83,15.87,15.82,15.87,897645.0,15.83,15.87,15.82,15.87,897645.0
2017-01-18 12:40:00,15.87,15.9,15.86,15.87,744765.0,15.87,15.9,15.86,15.87,744765.0
2017-01-18 12:45:00,15.86,15.88,15.82,15.82,510975.0,15.86,15.88,15.82,15.82,510975.0
2017-01-18 12:50:00,15.82,15.82,15.79,15.81,537570.0,15.82,15.82,15.79,15.81,537570.0
2017-01-18 12:55:00,15.81,15.84,15.81,15.83,305115.0,15.81,15.84,15.81,15.83,305115.0
2017-01-18 13:00:00,15.84,15.87,15.84,15.84,290160.0,15.84,15.87,15.84,15.84,290160.0
2017-01-18 13:05:00,15.83,15.86,15.83,15.86,204465.0,15.83,15.86,15.83,15.86,204465.0
2017-01-18 13:10:00,15.85,15.86,15.84,15.86,284850.0,15.85,15.86,15.84,15.86,284850.0
2017-01-18 13:15:00,15.86,15.87,15.86,15.86,306510.0,15.86,15.87,15.86,15.86,306510.0
2017-01-18 13:20:00,15.87,15.87,15.84,15.85,122505.0,15.87,15.87,15.84,15.85,122505.0
2017-01-18 13:25:00,15.85,15.87,15.84,15.85,242775.0,15.85,15.87,15.84,15.85,242775.0
2017-01-18 13:30:00,15.85,15.87,15.85,15.87,197715.0,15.85,15.87,15.85,15.87,197715.0
2017-01-18 13:35:00,15.86,15.88,15.86,15.87,186285.0,15.86,15.88,15.86,15.87,186285.0
2017-01-18 13:40:00,15.87,15.89,15.87,15.88,191565.0,15.87,15.89,15.87,15.88,191565.0
2017-01-18 13:45:00,15.88,15.88,15.86,15.88,173805.0,15.88,15.88,15.86,15.88,173805.0
2017-01-18 13:50:00,15.88,15.89,15.86,15.89,277125.0,15.88,15.89,15.86,15.89,277125.0
2017-01-18 13:55:00,15.88,15.88,15.85,15.85,314265.0,15.88,15.88,15.85,15.85,314265.0
2017-01-18 14:00:00,15.85,15.86,15.83,15.84,286890.0,15.85,15.86,15.83,15.84,286890.0
2017-01-18 14:05:00,15.84,15.89,15.84,15.88,292800.0,15.84,15.89,15.84,15.88,292800.0
2017-01-18 14:10:00,15.88,15.88,15.87,15.87,256095.0,15.88,15.88,15.87,15.87,256095.0
2017-01-18 14:15:00,15.87,15.92,15.87,15.92,811620.0,15.87,15.92,15.87,15.92,811620.0
2017-01-18 14:20:00,15.91,15.92,15.88,15.89,306960.0,15.91,15.92,15.88,15.89,306960.0
2017-01-18 14:25:00,15.89,15.9,15.88,15.89,352095.0,15.89,15.9,15.88,15.89,352095.0
2017-01-18 14:30:00,15.89,15.9,15.88,15.89,242220.0,15.89,15.9,15.88,15.89,242220.0
2017-01-18 14:35:00,15.89,15.92,15.89,15.91,411465.0,15.89,15.92,15.89,15.91,411465.0
2017-01-18 14:40:00,15.91,15.92,15.9,15.91,366975.0,15.91,15.92,15.9,15.91,366975.0
2017-01-18 14:45:00,15.91,15.92,15.89,15.9,280035.0,15.91,15.92,15.89,15.9,280035.0
2017-01-18 14:50:00,15.9,15.92,15.9,15.91,284040.0,15.9,15.92,15.9,15.91,284040.0
2017-01-18 14:55:00,15.91,15.93,15.91,15.93,412035.0,15.91,15.93,15.91,15.93,412035.0
2017-01-18 15:00:00,15.93,15.93,15.91,15.92,354345.0,15.93,15.93,15.91,15.92,354345.0
2017-01-18 15:05:00,15.92,15.92,15.9,15.9,358215.0,15.92,15.92,15.9,15.9,358215.0
2017-01-18 15:10:00,15.9,15.91,15.89,15.89,322605.0,15.9,15.91,15.89,15.89,322605.0
2017-01-18 15:15:00,15.9,15.92,15.9,15.91,250215.0,15.9,15.92,15.9,15.91,250215.0
2017-01-18 15:20:00,15.9,15.92,15.87,15.88,547950.0,15.9,15.92,15.87,15.88,547950.0
2017-01-18 15:25:00,15.88,15.91,15.88,15.9,508425.0,15.88,15.91,15.88,15.9,508425.0
2017-01-18 15:30:00,15.9,15.9,15.88,15.89,352440.0,15.9,15.9,15.88,15.89,352440.0
2017-01-18 15:35:00,15.89,15.9,15.89,15.89,398940.0,15.89,15.9,15.89,15.89,398940.0
2017-01-18 15:40:00,15.89,15.9,15.88,15.88,699555.0,15.89,15.9,15.88,15.88,699555.0
2017-01-18 15:45:00,15.89,15.91,15.89,15.9,915645.0,15.89,15.91,15.89,15.9,915645.0
2017-01-18 15:50:00,15.9,15.91,15.9,15.9,894795.0,15.9,15.91,15.9,15.9,894795.0
2017-01-18 15:55:00,15.9,15.9,15.88,15.89,1711455.0,15.9,15.9,15.88,15.89,1711455.0
2017-01-19 09:30:00,16.47,16.54,16.38,16.5,9155130.0,16.47,16.54,16.38,16.5,9155130.0
2017-01-19 09:35:00,16.5,16.52,16.4,16.43,4917555.0,16.5,16.52,16.4,16.43,4917555.0
2017-01-19 09:40:00,16.43,16.45,16.38,16.44,2565330.0,16.43,16.45,16.38,16.44,2565330.0
2017-01-19 09:45:00,16.44,16.52,16.43,16.51,2649435.0,16.44,16.52,16.43,16.51,2649435.0
2017-01-19 09:50:00,16.51,16.58,16.49,16.51,4303620.0,16.51,16.58,16.49,16.51,4303620.0
2017-01-19 09:55:00,16.51,16.52,16.43,16.44,1923945.0,16.51,16.52,16.43,16.44,1923945.0
2017-01-19 10:00:00,16.44,16.48,16.42,16.44,2490750.0,16.44,16.48,16.42,16.44,2490750.0
2017-01-19 10:05:00,16.43,16.45,16.33,16.37,3966450.0,16.43,16.45,16.33,16.37,3966450.0
2017-01-19 10:10:00,16.37,16.41,16.34,16.38,1511085.0,16.37,16.41,16.34,16.38,1511085.0
2017-01-19 10:15:00,16.38,16.42,16.36,16.39,1256250.0,16.38,16.42,16.36,16.39,1256250.0
2017-01-19 10:20:00,16.38,16.42,16.37,16.4,715440.0,16.38,16.42,16.37,16.4,715440.0
2017-01-19 10:25:00,16.4,16.44,16.4,16.41,1145610.0,16.4,16.44,16.4,16.41,1145610.0
2017-01-19 10:30:00,16.41,16.41,16.38,16.39,807330.0,16.41,16.41,16.38,16.39,807330.0
2017-01-19 10:35:00,16.39,16.42,16.39,16.42,622095.0,16.39,16.42,16.39,16.42,622095.0
2017-01-19 10:40:00,16.42,16.47,16.38,16.39,2192550.0,16.42,16.47,16.38,16.39,2192550.0
2017-01-19 10:45:00,16.39,16.4,16.3,16.34,2168145.0,16.39,16.4,16.3,16.34,2168145.0
2017-01-19 10:50:00,16.35,16.35,16.26,16.27,2039940.0,16.35,16.35,16.26,16.27,2039940.0
2017-01-19 10:55:00,16.27,16.31,16.24,16.28,1628715.0,16.27,16.31,16.24,16.28,1628715.0
2017-01-19 11:00:00,16.27,16.34,16.27,16.29,1063065.0,16.27,16.34,16.27,16.29,1063065.0
2017-01-19 11:05:00,16.29,16.31,16.27,16.31,1062600.0,16.29,16.31,16.27,16.31,1062600.0
2017-01-19 11:10:00,16.3,16.31,16.21,16.22,1590030.0,16.3,16.31,16.21,16.22,1590030.0
2017-01-19 11:15:00,16.22,16.28,16.21,16.27,1191090.0,16.22,16.28,16.21,16.27,1191090.0
2017-01-19 11:20:00,16.26,16.27,16.24,16.25,914655.0,16.26,16.27,16.24,16.25,914655.0
2017-01-19 11:25:00,16.25,16.26,16.23,16.25,697575.0,16.25,16.26,16.23,16.25,697575.0
2017-01-19 11:30:00,16.25,16.25,16.22,16.24,711885.0,16.25,16.25,16.22,16.24,711885.0
2017-01-19 11:35:00,16.25,16.25,16.15,16.16,1854795.0,16.25,16.25,16.15,16.16,1854795.0
2017-01-19 11:40:00,16.16,16.21,16.15,16.19,988320.0,16.16,16.21,16.15,16.19,988320.0
2017-01-19 11:45:00,16.19,16.23,16.18,16.19,820140.0,16.19,16.23,16.18,16.19,820140.0
2017-01-19 11:50:00,16.19,16.2,16.15,16.18,613005.0,16.19,16.2,16.15,16.18,613005.0
2017-01-19 11:55:00,16.18,16.2,16.17,16.19,685455.0,16.18,16.2,16.17,16.19,685455.0
2017-01-19 12:00:00,16.2,16.2,16.16,16.19,829665.0,16.2,16.2,16.16,16.19,829665.0
2017-01-19 12:05:00,16.19,16.2,16.14,16.19,762180.0,16.19,16.2,16.14,16.19,762180.0
2017-01-19 12:10:00,16.18,16.2,16.17,16.19,446655.0,16.18,16.2,16.17,16.19,446655.0
2017-01-19 12:15:00,16.19,16.25,16.19,16.22,807210.0,16.19,16.25,16.19,16.22,807210.0
2017-01-19 12:20:00,16.22,16.3,16.22,16.25,1520565.0,16.22,16.3,16.22,16.25,1520565.0
2017-01-19 12:25:00,16.25,16.33,16.24,16.32,1307100.0,16.25,16.33,16.24,16.32,1307100.0
2017-01-19 12:30:00,16.33,16.33,16.24,16.25,982320.0,16.33,16.33,16.24,16.25,982320.0
2017-01-19 12:35:00,16.25,16.27,16.24,16.26,659355.0,16.25,16.27,16.24,16.26,659355.0
2017-01-19 12:40:00,16.25,16.25,16.21,16.24,580590.0,16.25,16.25,16.21,16.24,580590.0
2017-01-19 12:45:00,16.24,16.25,16.21,16.21,490200.0,16.24,16.25,16.21,16.21,490200.0
2017-01-19 12:50:00,16.21,16.23,16.19,16.22,892845.0,16.21,16.23,16.19,16.22,892845.0
2017-01-19 12:55:00,16.22,16.22,16.2,16.2,387180.0,16.22,16.22,16.2,16.2,387180.0
2017-01-19 13:00:00,16.2,16.2,16.15,16.15,585375.0,16.2,16.2,16.15,16.15,585375.0
2017-01-19 13:05:00,16.15,16.16,16.12,16.14,959640.0,16.15,16.16,16.12,16.14,959640.0
2017-01-19 13:10:00,16.15,16.15,16.12,16.12,843195.0,16.15,16.15,16.12,16.12,843195.0
2017-01-19 13:15:00,16.12,16.16,16.11,16.16,705585.0,16.12,16.16,16.11,16.16,705585.0
2017-01-19 13:20:00,16.16,16.17,16.1,16.1,890475.0,16.16,16.17,16.1,16.1,890475.0
2017-01-19 13:25:00,16.09,16.1,16.06,16.08,1219575.0,16.09,16.1,16.06,16.08,1219575.0
2017-01-19 13:30:00,16.08,16.12,16.08,16.12,790230.0,16.08,16.12,16.08,16.12,790230.0
2017-01-19 13:35:00,16.12,16.16,16.12,16.15,796605.0,16.12,16.16,16.12,16.15,796605.0
2017-01-19 13:40:00,16.14,16.15,16.1,16.11,504180.0,16.14,16.15,16.1,16.11,504180.0
2017-01-19 13:45:00,16.11,16.14,16.1,16.13,469215.0,16.11,16.14,16.1,16.13,469215.0
2017-01-19 13:50:00,16.13,16.15,16.13,16.14,450690.0,16.13,16.15,16.13,16.14,450690.0
2017-01-19 13:55:00,16.14,16.14,16.12,16.12,483255.0,16.14,16.14,16.12,16.12,483255.0
2017-01-19 14:00:00,16.12,16.14,16.1,16.13,733470.0,16.12,16.14,16.1,16.13,733470.0
2017-01-19 14:05:00,16.13,16.14,16.09,16.09,611835.0,16.13,16.14,16.09,16.09,611835.0
2017-01-19 14:10:00,16.09,16.09,16.05,16.06,1328565.0,16.09,16.09,16.05,16.06,1328565.0
2017-01-19 14:15:00,16.06,16.09,16.05,16.08,1089225.0,16.06,16.09,16.05,16.08,1089225.0
2017-01-19 14:20:00,16.09,16.13,16.07,16.12,1052010.0,16.09,16.13,16.07,16.12,1052010.0
2017-01-19 14:25:00,16.12,16.16,16.12,16.15,1388745.0,16.12,16.16,16.12,16.15,1388745.0
2017-01-19 14:30:00,16.15,16.18,16.14,16.17,1073100.0,16.15,16.18,16.14,16.17,1073100.0
2017-01-19 14:35:00,16.17,16.21,16.17,16.17,1284315.0,16.17,16.21,16.17,16.17,1284315.0
2017-01-19 14:40:00,16.18,16.2,16.17,16.18,651060.0,16.18,16.2,16.17,16.18,651060.0
2017-01-19 14:45:00,16.18,16.19,16.15,16.19,541470.0,16.18,16.19,16.15,16.19,541470.0
2017-01-19 14:50:00,16.19,16.2,16.18,16.2,688425.0,16.19,16.2,16.18,16.2,688425.0
2017-01-19 14:55:00,16.19,16.22,16.18,16.18,508950.0,16.19,16.22,16.18,16.18,508950.0
2017-01-19 15:00:00,16.19,16.2,16.17,16.19,297780.0,16.19,16.2,16.17,16.19,297780.0
2017-01-19 15:05:00,16.19,16.2,16.17,16.18,254130.0,16.19,16.2,16.17,16.18,254130.0
2017-01-19 15:10:00,16.18,16.18,16.15,16.18,426525.0,16.18,16.18,16.15,16.18,426525.0
2017-01-19 15:15:00,16.18,16.21,16.18,16.2,551505.0,16.18,16.21,16.18,16.2,551505.0
2017-01-19 15:20:00,16.2,16.25,16.19,16.25,766365.0,16.2,16.25,16.19,16.25,766365.0
2017-01-19 15:25:00,16.25,16.26,16.22,16.22,719640.0,16.25,16.26,16.22,16.22,719640.0
2017-01-19 15:30:00,16.22,16.23,16.18,16.22,695070.0,16.22,16.23,16.18,16.22,695070.0
2017-01-19 15:35:00,16.22,16.25,16.21,16.24,576615.0,16.22,16.25,16.21,16.24,576615.0
2017-01-19 15:40:00,16.24,16.24,16.21,16.23,629580.0,16.24,16.24,16.21,16.23,629580.0
2017-01-19 15:45:00,16.22,16.24,16.2,16.22,809895.0,16.22,16.24,16.2,16.22,809895.0
2017-01-19 15:50:00,16.22,16.25,16.22,16.25,1136790.0,16.22,16.25,16.22,16.25,1136790.0
2017-01-19 15:55:00,16.25,16.26,16.23,16.25,2173935.0,16.25,16.26,16.23,16.25,2173935.0
2017-01-20 09:30:00,16.36,16.37,16.26,16.34,3608070.0,16.36,16.37,16.26,16.34,3608070.0
2017-01-20 09:35:00,16.34,16.4,16.26,16.29,1528200.0,16.34,16.4,16.26,16.29,1528200.0
2017-01-20 09:40:00,16.29,16.31,16.2,16.25,1511250.0,16.29,16.31,16.2,16.25,1511250.0
2017-01-20 09:45:00,16.25,16.3,16.24,16.29,1319910.0,16.25,16.3,16.24,16.29,1319910.0
2017-01-20 09:50:00,16.28,16.36,16.27,16.32,1204260.0,16.28,16.36,16.27,16.32,1204260.0
2017-01-20 09:55:00,16.31,16.35,16.29,16.33,587430.0,16.31,16.35,16.29,16.33,587430.0
2017-01-20 10:00:00,16.33,16.35,16.3,16.32,560670.0,16.33,16.35,16.3,16.32,560670.0
2017-01-20 10:05:00,16.32,16.37,16.32,16.36,1279050.0,16.32,16.37,16.32,16.36,1279050.0
2017-01-20 10:10:00,16.36,16.4,16.35,16.39,1456470.0,16.36,16.4,16.35,16.39,1456470.0
2017-01-20 10:15:00,16.4,16.4,16.33,16.37,1271100.0,16.4,16.4,16.33,16.37,1271100.0
2017-01-20 10:20:00,16.38,16.39,16.32,16.33,596910.0,16.38,16.39,16.32,16.33,596910.0
2017-01-20 10:25:00,16.34,16.36,16.32,16.35,950730.0,16.34,16.36,16.32,16.35,950730.0
2017-01-20 10:30:00,16.35,16.37,16.34,16.36,593010.0,16.35,16.37,16.34,16.36,593010.0
2017-01-20 10:35:00,16.36,16.39,16.34,16.35,906780.0,16.36,16.39,16.34,16.35,906780.0
2017-01-20 10:40:00,16.34,16.34,16.32,16.32,819900.0,16.34,16.34,16.32,16.32,819900.0
2017-01-20 10:45:00,16.33,16.34,16.29,16.31,856350.0,16.33,16.34,16.29,16.31,856350.0
2017-01-20 10:50:00,16.31,16.32,16.28,16.28,584640.0,16.31,16.32,16.28,16.28,584640.0
2017-01-20 10:55:00,16.29,16.32,16.28,16.29,614040.0,16.29,16.32,16.28,16.29,614040.0
2017-01-20 11:00:00,16.3,16.3,16.27,16.3,479745.0,16.3,16.3,16.27,16.3,479745.0
2017-01-20 11:05:00,16.3,16.31,16.29,16.31,778395.0,16.3,16.31,16.29,16.31,778395.0
2017-01-20 11:10:00,16.31,16.33,16.31,16.33,533970.0,16.31,16.33,16.31,16.33,533970.0
2017-01-20 11:15:00,16.33,16.33,16.3,16.31,796380.0,16.33,16.33,16.3,16.31,796380.0
2017-01-20 11:20:00,16.31,16.31,16.29,16.29,632430.0,16.31,16.31,16.29,16.29,632430.0
2017-01-20 11:25:00,16.29,16.32,16.29,16.3,423435.0,16.29,16.32,16.29,16.3,423435.0
2017-01-20 11:30:00,16.3,16.32,16.3,16.32,293985.0,16.3,16.32,16.3,16.32,293985.0
2017-01-20 11:35:00,16.31,16.34,16.31,16.32,291570.0,16.31,16.34,16.31,16.32,291570.0
2017-01-20 11:40:00,16.33,16.35,16.32,16.33,301215.0,16.33,16.35,16.32,16.33,301215.0
2017-01-20 11:45:00,16.34,16.34,16.31,16.31,468885.0,16.34,16.34,16.31,16.31,468885.0
2017-01-20 11:50:00,16.31,16.31,16.29,16.31,418905.0,16.31,16.31,16.29,16.31,418905.0
2017-01-20 11:55:00,16.31,16.35,16.3,16.34,518340.0,16.31,16.35,16.3,16.34,518340.0
2017-01-20 12:00:00,16.34,16.35,16.32,16.32,538470.0,16.34,16.35,16.32,16.32,538470.0
2017-01-20 12:05:00,16.32,16.32,16.28,16.32,753660.0,16.32,16.32,16.28,16.32,753660.0
2017-01-20 12:10:00,16.32,16.32,16.28,16.29,533790.0,16.32,16.32,16.28,16.29,533790.0
2017-01-20 12:15:00,16.3,16.33,16.29,16.32,470025.0,16.3,16.33,16.29,16.32,470025.0
2017-01-20 12:20:00,16.32,16.34,16.31,16.32,418275.0,16.32,16.34,16.31,16.32,418275.0
2017-01-20 12:25:00,16.33,16.33,16.3,16.32,216975.0,16.33,16.33,16.3,16.32,216975.0
2017-01-20 12:30:00,16.32,16.32,16.28,16.29,427635.0,16.32,16.32,16.28,16.29,427635.0
2017-01-20 12:35:00,16.29,16.31,16.28,16.3,387660.0,16.29,16.31,16.28,16.3,387660.0
2017-01-20 12:40:00,16.31,16.33,16.3,16.33,512670.0,16.31,16.33,16.3,16.33,512670.0
2017-01-20 12:45:00,16.33,16.35,16.32,16.32,658005.0,16.33,16.35,16.32,16.32,658005.0
2017-01-20 12:50:00,16.33,16.34,16.3,16.3,339255.0,16.33,16.34,16.3,16.3,339255.0
2017-01-20 12:55:00,16.3,16.33,16.29,16.32,351600.0,16.3,16.33,16.29,16.32,351600.0
2017-01-20 13:00:00,16.33,16.34,16.32,16.32,621420.0,16.33,16.34,16.32,16.32,621420.0
2017-01-20 13:05:00,16.33,16.33,16.32,16.33,230175.0,16.33,16.33,16.32,16.33,230175.0
2017-01-20 13:10:00,16.33,16.33,16.31,16.32,224700.0,16.33,16.33,16.31,16.32,224700.0
2017-01-20 13:15:00,16.31,16.33,16.31,16.33,242415.0,16.31,16.33,16.31,16.33,242415.0
2017-01-20 13:20:00,16.32,16.33,16.31,16.32,230745.0,16.32,16.33,16.31,16.32,230745.0
2017-01-20 13:25:00,16.32,16.33,16.31,16.31,254610.0,16.32,16.33,16.31,16.31,254610.0
2017-01-20 13:30:00,16.31,16.32,16.3,16.31,350475.0,16.31,16.32,16.3,16.31,350475.0
2017-01-20 13:35:00,16.3,16.31,16.29,16.3,271215.0,16.3,16.31,16.29,16.3,271215.0
2017-01-20 13:40:00,16.3,16.31,16.3,16.31,216210.0,16.3,16.31,16.3,16.31,216210.0
2017-01-20 13:45:00,16.31,16.31,16.29,16.3,176940.0,16.31,16.31,16.29,16.3,176940.0
2017-01-20 13:50:00,16.3,16.31,16.29,16.29,179565.0,16.3,16.31,16.29,16.29,179565.0
2017-01-20 13:55:00,16.29,16.3,16.28,16.29,130365.0,16.29,16.3,16.28,16.29,130365.0
2017-01-20 14:00:00,16.29,16.31,16.28,16.31,221625.0,16.29,16.31,16.28,16.31,221625.0
2017-01-20 14:05:00,16.3,16.31,16.29,16.3,218730.0,16.3,16.31,16.29,16.3,218730.0
2017-01-20 14:10:00,16.3,16.3,16.29,16.3,151935.0,16.3,16.3,16.29,16.3,151935.0
2017-01-20 14:15:00,16.3,16.31,16.29,16.31,171225.0,16.3,16.31,16.29,16.31,171225.0
2017-01-20 14:20:00,16.31,16.31,16.28,16.29,220500.0,16.31,16.31,16.28,16.29,220500.0
2017-01-20 14:25:00,16.29,16.3,16.28,16.3,236250.0,16.29,16.3,16.28,16.3,236250.0
2017-01-20 14:30:00,16.29,16.32,16.29,16.29,241425.0,16.29,16.32,16.29,16.29,241425.0
2017-01-20 14:35:00,16.3,16.31,16.28,16.31,255825.0,16.3,16.31,16.28,16.31,255825.0
2017-01-20 14:40:00,16.31,16.31,16.29,16.31,242925.0,16.31,16.31,16.29,16.31,242925.0
2017-01-20 14:45:00,16.31,16.31,16.28,16.29,289425.0,16.31,16.31,16.28,16.29,289425.0
2017-01-20 14:50:00,16.29,16.3,16.29,16.3,208935.0,16.29,16.3,16.29,16.3,208935.0
2017-01-20 14:55:00,16.3,16.3,16.28,16.28,410310.0,16.3,16.3,16.28,16.28,410310.0
2017-01-20 15:00:00,16.28,16.28,16.27,16.27,281955.0,16.28,16.28,16.27,16.27,281955.0
2017-01-20 15:05:00,16.27,16.31,16.26,16.31,883275.0,16.27,16.31,16.26,16.31,883275.0
2017-01-20 15:10:00,16.31,16.32,16.3,16.31,542400.0,16.31,16.32,16.3,16.31,542400.0
2017-01-20 15:15:00,16.3,16.32,16.3,16.3,215100.0,16.3,16.32,16.3,16.3,215100.0
2017-01-20 15:20:00,16.3,16.31,16.3,16.3,436770.0,16.3,16.31,16.3,16.3,436770.0
2017-01-20 15:25:00,16.3,16.31,16.29,16.31,452190.0,16.3,16.31,16.29,16.31,452190.0
2017-01-20 15:30:00,16.31,16.33,16.29,16.33,836295.0,16.31,16.33,16.29,16.33,836295.0
2017-01-20 15:35:00,16.33,16.33,16.32,16.33,432885.0,16.33,16.33,16.32,16.33,432885.0
2017-01-20 15:40:00,16.33,16.33,16.31,16.32,451980.0,16.33,16.33,16.31,16.32,451980.0
2017-01-20 15:45:00,16.32,16.32,16.31,16.32,711315.0,16.32,16.32,16.31,16.32,711315.0
2017-01-20 15:50:00,16.32,16.33,16.28,16.28,927060.0,16.32,16.33,16.28,16.28,927060.0
2017-01-20 15:55:00,16.28,16.32,16.27,16.31,1881480.0,16.28,16.32,16.27,16.31,1881480.0
2017-01-23 09:30:00,16.39,16.65,16.37,16.57,5814660.0,16.39,16.65,16.37,16.57,5814660.0
2017-01-23 09:35:00,16.56,16.64,16.56,16.62,2514885.0,16.56,16.64,16.56,16.62,2514885.0
2017-01-23 09:40:00,16.62,16.62,16.53,16.53,1716045.0,16.62,16.62,16.53,16.53,1716045.0
2017-01-23 09:45:00,16.53,16.55,16.51,16.55,1249560.0,16.53,16.55,16.51,16.55,1249560.0
2017-01-23 09:50:00,16.54,16.54,16.48,16.5,1674930.0,16.54,16.54,16.48,16.5,1674930.0
2017-01-23 09:55:00,16.5,16.55,16.5,16.51,1122660.0,16.5,16.55,16.5,16.51,1122660.0
2017-01-23 10:00:00,16.52,16.57,16.51,16.55,1224300.0,16.52,16.57,16.51,16.55,1224300.0
2017-01-23 10:05:00,16.55,16.58,16.54,16.56,1096440.0,16.55,16.58,16.54,16.56,1096440.0
2017-01-23 10:10:00,16.56,16.62,16.55,16.62,1917420.0,16.56,16.62,16.55,16.62,1917420.0
2017-01-23 10:15:00,16.62,16.73,16.61,16.65,4506630.0,16.62,16.73,16.61,16.65,4506630.0
2017-01-23 10:20:00,16.66,16.68,16.6,16.65,1675785.0,16.66,16.68,16.6,16.65,1675785.0
2017-01-23 10:25:00,16.65,16.72,16.65,16.66,1939290.0,16.65,16.72,16.65,16.66,1939290.0
2017-01-23 10:30:00,16.66,16.72,16.62,16.71,1689375.0,16.66,16.72,16.62,16.71,1689375.0
2017-01-23 10:35:00,16.7,16.71,16.66,16.71,1341585.0,16.7,16.71,16.66,16.71,1341585.0
2017-01-23 10:40:00,16.71,16.71,16.65,16.65,1328985.0,16.71,16.71,16.65,16.65,1328985.0
2017-01-23 10:45:00,16.65,16.65,16.57,16.57,1413450.0,16.65,16.65,16.57,16.57,1413450.0
2017-01-23 10:50:00,16.58,16.63,16.57,16.57,1461450.0,16.58,16.63,16.57,16.57,1461450.0
2017-01-23 10:55:00,16.57,16.62,16.57,16.6,976155.0,16.57,16.62,16.57,16.6,976155.0
2017-01-23 11:00:00,16.59,16.65,16.59,16.63,813165.0,16.59,16.65,16.59,16.63,813165.0
2017-01-23 11:05:00,16.64,16.66,16.6,16.62,818055.0,16.64,16.66,16.6,16.62,818055.0
2017-01-23 11:10:00,16.62,16.63,16.59,16.59,669180.0,16.62,16.63,16.59,16.59,669180.0
2017-01-23 11:15:00,16.6,16.62,16.58,16.61,667020.0,16.6,16.62,16.58,16.61,667020.0
2017-01-23 11:20:00,16.61,16.61,16.55,16.55,617895.0,16.61,16.61,16.55,16.55,617895.0
2017-01-23 11:25:00,16.56,16.6,16.55,16.59,549015.0,16.56,16.6,16.55,16.59,549015.0
2017-01-23 11:30:00,16.6,16.62,16.57,16.58,707160.0,16.6,16.62,16.57,16.58,707160.0
2017-01-23 11:35:00,16.59,16.62,16.59,16.61,714360.0,16.59,16.62,16.59,16.61,714360.0
2017-01-23 11:40:00,16.61,16.64,16.6,16.63,1043130.0,16.61,16.64,16.6,16.63,1043130.0
2017-01-23 11:45:00,16.64,16.64,16.58,16.59,836940.0,16.64,16.64,16.58,16.59,836940.0
2017-01-23 11:50:00,16.6,16.61,16.56,16.59,839445.0,16.6,16.61,16.56,16.59,839445.0
2017-01-23 11:55:00,16.58,16.61,16.58,16.59,607785.0,16.58,16.61,16.58,16.59,607785.0
2017-01-23 12:00:00,16.58,16.59,16.51,16.52,1221615.0,16.58,16.59,16.51,16.52,1221615.0
2017-01-23 12:05:00,16.54,16.54,16.52,16.52,578685.0,16.54,16.54,16.52,16.52,578685.0
2017-01-23 12:10:00,16.52,16.54,16.48,16.51,1093275.0,16.52,16.54,16.48,16.51,1093275.0
2017-01-23 12:15:00,16.51,16.54,16.49,16.53,686460.0,16.51,16.54,16.49,16.53,686460.0
2017-01-23 12:20:00,16.52,16.54,16.51,16.52,756660.0,16.52,16.54,16.51,16.52,756660.0
2017-01-23 12:25:00,16.53,16.53,16.5,16.51,613605.0,16.53,16.53,16.5,16.51,613605.0
2017-01-23 12:30:00,16.52,16.53,16.51,16.51,512985.0,16.52,16.53,16.51,16.51,512985.0
2017-01-23 12:35:00,16.52,16.56,16.52,16.55,1285590.0,16.52,16.56,16.52,16.55,1285590.0
2017-01-23 12:40:00,16.56,16.56,16.52,16.52,692085.0,16.56,16.56,16.52,16.52,692085.0
2017-01-23 12:45:00,16.53,16.53,16.51,16.52,686790.0,16.53,16.53,16.51,16.52,686790.0
2017-01-23 12:50:00,16.52,16.56,16.52,16.54,573945.0,16.52,16.56,16.52,16.54,573945.0
2017-01-23 12:55:00,16.54,16.54,16.52,16.52,475455.0,16.54,16.54,16.52,16.52,475455.0
2017-01-23 13:00:00,16.53,16.56,16.52,16.55,355530.0,16.53,16.56,16.52,16.55,355530.0
2017-01-23 13:05:00,16.55,16.59,16.55,16.58,637215.0,16.55,16.59,16.55,16.58,637215.0
2017-01-23 13:10:00,16.58,16.59,16.56,16.56,948360.0,16.58,16.59,16.56,16.56,948360.0
2017-01-23 13:15:00,16.56,16.57,16.52,16.54,507870.0,16.56,16.57,16.52,16.54,507870.0
2017-01-23 13:20:00,16.54,16.57,16.52,16.56,581355.0,16.54,16.57,16.52,16.56,581355.0
2017-01-23 13:25:00,16.56,16.57,16.55,16.55,484170.0,16.56,16.57,16.55,16.55,484170.0
2017-01-23 13:30:00,16.55,16.6,16.54,16.59,733725.0,16.55,16.6,16.54,16.59,733725.0
2017-01-23 13:35:00,16.6,16.63,16.59,16.59,935040.0,16.6,16.63,16.59,16.59,935040.0
2017-01-23 13:40:00,16.6,16.6,16.55,16.56,722130.0,16.6,16.6,16.55,16.56,722130.0
2017-01-23 13:45:00,16.56,16.58,16.54,16.57,438930.0,16.56,16.58,16.54,16.57,438930.0
2017-01-23 13:50:00,16.57,16.61,16.56,16.61,567900.0,16.57,16.61,16.56,16.61,567900.0
2017-01-23 13:55:00,16.61,16.61,16.58,16.59,415800.0,16.61,16.61,16.58,16.59,415800.0
2017-01-23 14:00:00,16.59,16.6,16.57,16.57,265755.0,16.59,16.6,16.57,16.57,265755.0
2017-01-23 14:05:00,16.57,16.58,16.56,16.58,382290.0,16.57,16.58,16.56,16.58,382290.0
2017-01-23 14:10:00,16.58,16.6,16.58,16.6,487695.0,16.58,16.6,16.58,16.6,487695.0
2017-01-23 14:15:00,16.6,16.6,16.57,16.59,337620.0,16.6,16.6,16.57,16.59,337620.0
2017-01-23 14:20:00,16.59,16.6,16.59,16.59,268695.0,16.59,16.6,16.59,16.59,268695.0
2017-01-23 14:25:00,16.59,16.6,16.58,16.58,258645.0,16.59,16.6,16.58,16.58,258645.0
2017-01-23 14:30:00,16.58,16.59,16.56,16.58,599595.0,16.58,16.59,16.56,16.58,599595.0
2017-01-23 14:35:00,16.57,16.61,16.57,16.61,489015.0,16.57,16.61,16.57,16.61,489015.0
2017-01-23 14:40:00,16.61,16.61,16.59,16.61,411045.0,16.61,16.61,16.59,16.61,411045.0
2017-01-23 14:45:00,16.61,16.62,16.59,16.6,355245.0,16.61,16.62,16.59,16.6,355245.0
2017-01-23 14:50:00,16.59,16.6,16.58,16.6,412980.0,16.59,16.6,16.58,16.6,412980.0
2017-01-23 14:55:00,16.6,16.62,16.6,16.61,227775.0,16.6,16.62,16.6,16.61,227775.0
2017-01-23 15:00:00,16.61,16.62,16.59,16.59,379470.0,16.61,16.62,16.59,16.59,379470.0
2017-01-23 15:05:00,16.59,16.6,16.56,16.59,812400.0,16.59,16.6,16.56,16.59,812400.0
2017-01-23 15:10:00,16.6,16.61,16.59,16.61,483930.0,16.6,16.61,16.59,16.61,483930.0
2017-01-23 15:15:00,16.61,16.62,16.6,16.62,1019730.0,16.61,16.62,16.6,16.62,1019730.0
2017-01-23 15:20:00,16.62,16.63,16.6,16.63,960630.0,16.62,16.63,16.6,16.63,960630.0
2017-01-23 15:25:00,16.63,16.63,16.6,16.62,774240.0,16.63,16.63,16.6,16.62,774240.0
2017-01-23 15:30:00,16.62,16.62,16.59,16.59,526395.0,16.62,16.62,16.59,16.59,526395.0
2017-01-23 15:35:00,16.59,16.61,16.59,16.59,562530.0,16.59,16.61,16.59,16.59,562530.0
2017-01-23 15:40:00,16.6,16.61,16.59,16.59,775425.0,16.6,16.61,16.59,16.59,775425.0
2017-01-23 15:45:00,16.59,16.6,16.56,16.57,1140030.0,16.59,16.6,16.56,16.57,1140030.0
2017-01-23 15:50:00,16.57,16.62,16.57,16.58,1818450.0,16.57,16.62,16.57,16.58,1818450.0
2017-01-23 15:55:00,16.58,16.59,16.56,16.59,2548875.0,16.58,16.59,16.56,16.59,2548875.0
2017-01-24 09:30:00,16.67,16.77,16.64,16.75,3762585.0,16.67,16.77,16.64,16.75,3762585.0
2017-01-24 09:35:00,16.74,16.8,16.72,16.76,3206700.0,16.74,16.8,16.72,16.76,3206700.0
2017-01-24 09:40:00,16.76,16.81,16.75,16.78,2492655.0,16.76,16.81,16.75,16.78,2492655.0
2017-01-24 09:45:00,16.79,16.8,16.71,16.74,1697430.0,16.79,16.8,16.71,16.74,1697430.0
2017-01-24 09:50:00,16.73,16.78,16.66,16.77,1956405.0,16.73,16.78,16.66,16.77,1956405.0
2017-01-24 09:55:00,16.77,16.79,16.75,16.77,930840.0,16.77,16.79,16.75,16.77,930840.0
2017-01-24 10:00:00,16.77,16.78,16.73,16.77,931185.0,16.77,16.78,16.73,16.77,931185.0
2017-01-24 10:05:00,16.77,16.8,16.76,16.78,854385.0,16.77,16.8,16.76,16.78,854385.0
2017-01-24 10:10:00,16.78,16.83,16.76,16.82,1601295.0,16.78,16.83,16.76,16.82,1601295.0
2017-01-24 10:15:00,16.82,16.87,16.81,16.83,2631675.0,16.82,16.87,16.81,16.83,2631675.0
2017-01-24 10:20:00,16.82,16.85,16.81,16.84,1136475.0,16.82,16.85,16.81,16.84,1136475.0
2017-01-24 10:25:00,16.85,16.86,16.83,16.83,840300.0,16.85,16.86,16.83,16.83,840300.0
2017-01-24 10:30:00,16.84,16.84,16.79,16.81,1599885.0,16.84,16.84,16.79,16.81,1599885.0
2017-01-24 10:35:00,16.81,16.83,16.81,16.81,566115.0,16.81,16.83,16.81,16.81,566115.0
2017-01-24 10:40:00,16.81,16.83,16.8,16.82,593355.0,16.81,16.83,16.8,16.82,593355.0
2017-01-24 10:45:00,16.82,16.85,16.82,16.85,688650.0,16.82,16.85,16.82,16.85,688650.0
2017-01-24 10:50:00,16.84,16.85,16.83,16.83,637500.0,16.84,16.85,16.83,16.83,637500.0
2017-01-24 10:55:00,16.83,16.85,16.83,16.84,623745.0,16.83,16.85,16.83,16.84,623745.0
2017-01-24 11:00:00,16.84,16.88,16.84,16.88,1228170.0,16.84,16.88,16.84,16.88,1228170.0
2017-01-24 11:05:00,16.88,16.92,16.88,16.92,1597875.0,16.88,16.92,16.88,16.92,1597875.0
2017-01-24 11:10:00,16.92,16.93,16.91,16.91,1283145.0,16.92,16.93,16.91,16.91,1283145.0
2017-01-24 11:15:00,16.92,16.93,16.9,16.92,788625.0,16.92,16.93,16.9,16.92,788625.0
2017-01-24 11:20:00,16.92,16.92,16.89,16.89,538185.0,16.92,16.92,16.89,16.89,538185.0
2017-01-24 11:25:00,16.89,16.9,16.87,16.89,602055.0,16.89,16.9,16.87,16.89,602055.0
2017-01-24 11:30:00,16.9,16.92,16.88,16.88,466950.0,16.9,16.92,16.88,16.88,466950.0
2017-01-24 11:35:00,16.89,16.9,16.88,16.89,343110.0,16.89,16.9,16.88,16.89,343110.0
2017-01-24 11:40:00,16.89,16.89,16.83,16.85,1429260.0,16.89,16.89,16.83,16.85,1429260.0
2017-01-24 11:45:00,16.85,16.87,16.84,16.84,626715.0,16.85,16.87,16.84,16.84,626715.0
2017-01-24 11:50:00,16.84,16.85,16.81,16.84,660210.0,16.84,16.85,16.81,16.84,660210.0
2017-01-24 11:55:00,16.83,16.86,16.83,16.85,305655.0,16.83,16.86,16.83,16.85,305655.0
2017-01-24 12:00:00,16.85,16.86,16.84,16.86,397245.0,16.85,16.86,16.84,16.86,397245.0
2017-01-24 12:05:00,16.86,16.87,16.85,16.86,332655.0,16.86,16.87,16.85,16.86,332655.0
2017-01-24 12:10:00,16.85,16.86,16.84,16.85,256185.0,16.85,16.86,16.84,16.85,256185.0
2017-01-24 12:15:00,16.86,16.86,16.84,16.85,275625.0,16.86,16.86,16.84,16.85,275625.0
2017-01-24 12:20:00,16.85,16.87,16.84,16.86,547830.0,16.85,16.87,16.84,16.86,547830.0
2017-01-24 12:25:00,16.85,16.87,16.84,16.85,468645.0,16.85,16.87,16.84,16.85,468645.0
2017-01-24 12:30:00,16.85,16.86,16.82,16.84,550365.0,16.85,16.86,16.82,16.84,550365.0
2017-01-24 12:35:00,16.85,16.86,16.83,16.86,655260.0,16.85,16.86,16.83,16.86,655260.0
2017-01-24 12:40:00,16.86,16.91,16.85,16.9,730440.0,16.86,16.91,16.85,16.9,730440.0
2017-01-24 12:45:00,16.9,16.92,16.89,16.89,644340.0,16.9,16.92,16.89,16.89,644340.0
2017-01-24 12:50:00,16.9,16.91,16.89,16.89,553710.0,16.9,16.91,16.89,16.89,553710.0
2017-01-24 12:55:00,16.89,16.9,16.86,16.88,492180.0,16.89,16.9,16.86,16.88,492180.0
2017-01-24 13:00:00,16.87,16.89,16.85,16.88,349515.0,16.87,16.89,16.85,16.88,349515.0
2017-01-24 13:05:00,16.87,16.89,16.87,16.87,306090.0,16.87,16.89,16.87,16.87,306090.0
2017-01-24 13:10:00,16.87,16.89,16.86,16.86,310110.0,16.87,16.89,16.86,16.86,310110.0
2017-01-24 13:15:00,16.86,16.88,16.86,16.87,136815.0,16.86,16.88,16.86,16.87,136815.0
2017-01-24 13:20:00,16.88,16.88,16.85,16.86,376245.0,16.88,16.88,16.85,16.86,376245.0
2017-01-24 13:25:00,16.87,16.87,16.86,16.86,185475.0,16.87,16.87,16.86,16.86,185475.0
2017-01-24 13:30:00,16.86,16.87,16.86,16.86,284475.0,16.86,16.87,16.86,16.86,284475.0
2017-01-24 13:35:00,16.87,16.88,16.86,16.87,463695.0,16.87,16.88,16.86,16.87,463695.0
2017-01-24 13:40:00,16.87,16.89,16.87,16.88,499035.0,16.87,16.89,16.87,16.88,499035.0
2017-01-24 13:45:00,16.88,16.88,16.86,16.87,271980.0,16.88,16.88,16.86,16.87,271980.0
2017-01-24 13:50:00,16.88,16.88,16.85,16.87,295710.0,16.88,16.88,16.85,16.87,295710.0
2017-01-24 13:55:00,16.87,16.89,16.86,16.88,411645.0,16.87,16.89,16.86,16.88,411645.0
2017-01-24 14:00:00,16.88,16.9,16.88,16.9,287625.0,16.88,16.9,16.88,16.9,287625.0
2017-01-24 14:05:00,16.9,16.9,16.87,16.88,453480.0,16.9,16.9,16.87,16.88,453480.0
2017-01-24 14:10:00,16.88,16.88,16.86,16.87,286500.0,16.88,16.88,16.86,16.87,286500.0
2017-01-24 14:15:00,16.87,16.9,16.87,16.89,409635.0,16.87,16.9,16.87,16.89,409635.0
2017-01-24 14:20:00,16.9,16.92,16.89,16.92,587220.0,16.9,16.92,16.89,16.92,587220.0
2017-01-24 14:25:00,16.91,16.91,16.89,16.89,204150.0,16.91,16.91,16.89,16.89,204150.0
2017-01-24 14:30:00,16.9,16.92,16.89,16.91,262830.0,16.9,16.92,16.89,16.91,262830.0
2017-01-24 14:35:00,16.91,16.91,16.89,16.9,179235.0,16.91,16.91,16.89,16.9,179235.0
2017-01-24 14:40:00,16.9,16.92,16.89,16.92,279195.0,16.9,16.92,16.89,16.92,279195.0
2017-01-24 14:45:00,16.92,16.92,16.9,16.9,285090.0,16.92,16.92,16.9,16.9,285090.0
2017-01-24 14:50:00,16.9,16.92,16.9,16.91,214485.0,16.9,16.92,16.9,16.91,214485.0
2017-01-24 14:55:00,16.91,16.93,16.91,16.93,442440.0,16.91,16.93,16.91,16.93,442440.0
2017-01-24 15:00:00,16.93,16.93,16.92,16.93,415380.0,16.93,16.93,16.92,16.93,415380.0
2017-01-24 15:05:00,16.93,16.95,16.92,16.94,599355.0,16.93,16.95,16.92,16.94,599355.0
2017-01-24 15:10:00,16.94,16.95,16.93,16.94,413070.0,16.94,16.95,16.93,16.94,413070.0
2017-01-24 15:15:00,16.94,16.95,16.93,16.94,542970.0,16.94,16.95,16.93,16.94,542970.0
2017-01-24 15:20:00,16.94,16.96,16.93,16.95,518820.0,16.94,16.96,16.93,16.95,518820.0
2017-01-24 15:25:00,16.95,16.97,16.94,16.96,550815.0,16.95,16.97,16.94,16.96,550815.0
2017-01-24 15:30:00,16.96,16.97,16.95,16.97,654315.0,16.96,16.97,16.95,16.97,654315.0
2017-01-24 15:35:00,16.97,16.98,16.96,16.97,595860.0,16.97,16.98,16.96,16.97,595860.0
2017-01-24 15:40:00,16.97,16.98,16.94,16.96,1130955.0,16.97,16.98,16.94,16.96,1130955.0
2017-01-24 15:45:00,16.96,16.99,16.96,16.98,837900.0,16.96,16.99,16.96,16.98,837900.0
2017-01-24 15:50:00,16.98,16.99,16.95,16.96,1728825.0,16.98,16.99,16.95,16.96,1728825.0
2017-01-24 15:55:00,16.96,16.99,16.95,16.97,2436465.0,16.96,16.99,16.95,16.97,2436465.0
2017-01-25 09:30:00,17.15,17.18,17.1,17.16,5222430.0,17.15,17.18,17.1,17.16,5222430.0
2017-01-25 09:35:00,17.16,17.23,17.08,17.11,2852430.0,17.16,17.23,17.08,17.11,2852430.0
2017-01-25 09:40:00,17.11,17.15,17.03,17.04,2763465.0,17.11,17.15,17.03,17.04,2763465.0
2017-01-25 09:45:00,17.04,17.15,17.03,17.13,1666440.0,17.04,17.15,17.03,17.13,1666440.0
2017-01-25 09:50:00,17.13,17.17,17.11,17.13,1890315.0,17.13,17.17,17.11,17.13,1890315.0
2017-01-25 09:55:00,17.14,17.19,17.12,17.16,1279320.0,17.14,17.19,17.12,17.16,1279320.0
2017-01-25 10:00:00,17.17,17.17,17.1,17.13,1209450.0,17.17,17.17,17.1,17.13,1209450.0
2017-01-25 10:05:00,17.12,17.17,17.12,17.15,1061730.0,17.12,17.17,17.12,17.15,1061730.0
2017-01-25 10:10:00,17.15,17.16,17.1,17.13,702435.0,17.15,17.16,17.1,17.13,702435.0
2017-01-25 10:15:00,17.13,17.13,17.09,17.09,668460.0,17.13,17.13,17.09,17.09,668460.0
2017-01-25 10:20:00,17.09,17.13,17.09,17.12,575670.0,17.09,17.13,17.09,17.12,575670.0
2017-01-25 10:25:00,17.12,17.13,17.06,17.08,984600.0,17.12,17.13,17.06,17.08,984600.0
2017-01-25 10:30:00,17.08,17.11,17.07,17.1,662850.0,17.08,17.11,17.07,17.1,662850.0
2017-01-25 10:35:00,17.1,17.13,17.1,17.1,545790.0,17.1,17.13,17.1,17.1,545790.0
2017-01-25 10:40:00,17.1,17.13,17.09,17.13,418080.0,17.1,17.13,17.09,17.13,418080.0
2017-01-25 10:45:00,17.12,17.13,17.1,17.12,264180.0,17.12,17.13,17.1,17.12,264180.0
2017-01-25 10:50:00,17.12,17.12,17.1,17.1,604875.0,17.12,17.12,17.1,17.1,604875.0
2017-01-25 10:55:00,17.1,17.1,17.08,17.1,454065.0,17.1,17.1,17.08,17.1,454065.0
2017-01-25 11:00:00,17.1,17.11,17.07,17.09,462645.0,17.1,17.11,17.07,17.09,462645.0
2017-01-25 11:05:00,17.09,17.1,17.08,17.1,431385.0,17.09,17.1,17.08,17.1,431385.0
2017-01-25 11:10:00,17.1,17.11,17.06,17.07,721740.0,17.1,17.11,17.06,17.07,721740.0
2017-01-25 11:15:00,17.07,17.08,17.02,17.06,834870.0,17.07,17.08,17.02,17.06,834870.0
2017-01-25 11:20:00,17.06,17.06,16.99,16.99,1533315.0,17.06,17.06,16.99,16.99,1533315.0
2017-01-25 11:25:00,17.0,17.03,16.99,17.0,1012080.0,17.0,17.03,16.99,17.0,1012080.0
2017-01-25 11:30:00,17.01,17.01,16.9,16.92,2142360.0,17.01,17.01,16.9,16.92,2142360.0
2017-01-25 11:35:00,16.93,16.93,16.88,16.9,1476780.0,16.93,16.93,16.88,16.9,1476780.0
2017-01-25 11:40:00,16.9,16.9,16.8,16.83,2289750.0,16.9,16.9,16.8,16.83,2289750.0
2017-01-25 11:45:00,16.83,16.88,16.83,16.88,1163970.0,16.83,16.88,16.83,16.88,1163970.0
2017-01-25 11:50:00,16.88,16.88,16.83,16.83,590535.0,16.88,16.88,16.83,16.83,590535.0
2017-01-25 11:55:00,16.83,16.84,16.79,16.81,1349715.0,16.83,16.84,16.79,16.81,1349715.0
2017-01-25 12:00:00,16.8,16.9,16.79,16.89,1116570.0,16.8,16.9,16.79,16.89,1116570.0
2017-01-25 12:05:00,16.9,16.91,16.87,16.89,808920.0,16.9,16.91,16.87,16.89,808920.0
2017-01-25 12:10:00,16.89,16.93,16.89,16.92,610290.0,16.89,16.93,16.89,16.92,610290.0
2017-01-25 12:15:00,16.92,16.95,16.91,16.92,1347855.0,16.92,16.95,16.91,16.92,1347855.0
2017-01-25 12:20:00,16.92,16.92,16.91,16.91,577785.0,16.92,16.92,16.91,16.91,577785.0
2017-01-25 12:25:00,16.91,16.92,16.88,16.88,407280.0,16.91,16.92,16.88,16.88,407280.0
2017-01-25 12:30:00,16.88,16.92,16.88,16.89,653355.0,16.88,16.92,16.88,16.89,653355.0
2017-01-25 12:35:00,16.89,16.89,16.85,16.86,633420.0,16.89,16.89,16.85,16.86,633420.0
2017-01-25 12:40:00,16.86,16.88,16.85,16.87,413460.0,16.86,16.88,16.85,16.87,413460.0
2017-01-25 12:45:00,16.87,16.87,16.82,16.83,725895.0,16.87,16.87,16.82,16.83,725895.0
2017-01-25 12:50:00,16.83,16.85,16.82,16.83,690990.0,16.83,16.85,16.82,16.83,690990.0
2017-01-25 12:55:00,16.83,16.85,16.83,16.84,476535.0,16.83,16.85,16.83,16.84,476535.0
2017-01-25 13:00:00,16.84,16.85,16.81,16.84,807405.0,16.84,16.85,16.81,16.84,807405.0
2017-01-25 13:05:00,16.84,16.86,16.84,16.85,590190.0,16.84,16.86,16.84,16.85,590190.0
2017-01-25 13:10:00,16.84,16.86,16.83,16.86,386085.0,16.84,16.86,16.83,16.86,386085.0
2017-01-25 13:15:00,16.85,16.88,16.84,16.87,406950.0,16.85,16.88,16.84,16.87,406950.0
2017-01-25 13:20:00,16.87,16.9,16.86,16.9,732630.0,16.87,16.9,16.86,16.9,732630.0
2017-01-25 13:25:00,16.9,16.9,16.84,16.84,647115.0,16.9,16.9,16.84,16.84,647115.0
2017-01-25 13:30:00,16.85,16.86,16.84,16.86,279945.0,16.85,16.86,16.84,16.86,279945.0
2017-01-25 13:35:00,16.86,16.88,16.84,16.87,365250.0,16.86,16.88,16.84,16.87,365250.0
2017-01-25 13:40:00,16.87,16.88,16.85,16.88,241005.0,16.87,16.88,16.85,16.88,241005.0
2017-01-25 13:45:00,16.88,16.88,16.82,16.83,482955.0,16.88,16.88,16.82,16.83,482955.0
2017-01-25 13:50:00,16.83,16.86,16.83,16.86,256710.0,16.83,16.86,16.83,16.86,256710.0
2017-01-25 13:55:00,16.85,16.86,16.84,16.85,149520.0,16.85,16.86,16.84,16.85,149520.0
2017-01-25 14:00:00,16.85,16.88,16.85,16.87,261180.0,16.85,16.88,16.85,16.87,261180.0
2017-01-25 14:05:00,16.87,16.89,16.85,16.86,250710.0,16.87,16.89,16.85,16.86,250710.0
2017-01-25 14:10:00,16.85,16.88,16.85,16.88,222645.0,16.85,16.88,16.85,16.88,222645.0
2017-01-25 14:15:00,16.87,16.92,16.87,16.92,417405.0,16.87,16.92,16.87,16.92,417405.0
2017-01-25 14:20:00,16.92,16.92,16.89,16.9,377550.0,16.92,16.92,16.89,16.9,377550.0
2017-01-25 14:25:00,16.89,16.91,16.89,16.9,220935.0,16.89,16.91,16.89,16.9,220935.0
2017-01-25 14:30:00,16.9,16.92,16.89,16.92,284715.0,16.9,16.92,16.89,16.92,284715.0
2017-01-25 14:35:00,16.92,16.94,16.92,16.93,482280.0,16.92,16.94,16.92,16.93,482280.0
2017-01-25 14:40:00,16.93,16.96,16.93,16.94,576615.0,16.93,16.96,16.93,16.94,576615.0
2017-01-25 14:45:00,16.94,16.98,16.94,16.97,518475.0,16.94,16.98,16.94,16.97,518475.0
2017-01-25 14:50:00,16.97,16.98,16.96,16.96,501450.0,16.97,16.98,16.96,16.96,501450.0
2017-01-25 14:55:00,16.96,16.97,16.93,16.96,548175.0,16.96,16.97,16.93,16.96,548175.0
2017-01-25 15:00:00,16.96,16.97,16.95,16.96,232890.0,16.96,16.97,16.95,16.96,232890.0
2017-01-25 15:05:00,16.96,16.98,16.96,16.98,314775.0,16.96,16.98,16.96,16.98,314775.0
2017-01-25 15:10:00,16.97,16.97,16.94,16.96,399150.0,16.97,16.97,16.94,16.96,399150.0
2017-01-25 15:15:00,16.96,16.96,16.93,16.93,466590.0,16.96,16.96,16.93,16.93,466590.0
2017-01-25 15:20:00,16.94,16.96,16.94,16.95,382500.0,16.94,16.96,16.94,16.95,382500.0
2017-01-25 15:25:00,16.95,16.96,16.94,16.95,486180.0,16.95,16.96,16.94,16.95,486180.0
2017-01-25 15:30:00,16.95,16.97,16.94,16.95,380145.0,16.95,16.97,16.94,16.95,380145.0
2017-01-25 15:35:00,16.95,16.96,16.94,16.96,621180.0,16.95,16.96,16.94,16.96,621180.0
2017-01-25 15:40:00,16.96,16.97,16.95,16.96,567015.0,16.96,16.97,16.95,16.96,567015.0
2017-01-25 15:45:00,16.96,16.98,16.96,16.98,596190.0,16.96,16.98,16.96,16.98,596190.0
2017-01-25 15:50:00,16.98,16.99,16.96,16.98,923100.0,16.98,16.99,16.96,16.98,923100.0
2017-01-25 15:55:00,16.98,16.98,16.93,16.96,1802385.0,16.98,16.98,16.93,16.96,1802385.0
2017-01-26 09:30:00,16.95,17.05,16.87,16.98,2637165.0,16.95,17.05,16.87,16.98,2637165.0
2017-01-26 09:35:00,16.98,17.03,16.88,16.88,1400130.0,16.98,17.03,16.88,16.88,1400130.0
2017-01-26 09:40:00,16.89,16.92,16.81,16.87,1843050.0,16.89,16.92,16.81,16.87,1843050.0
2017-01-26 09:45:00,16.85,16.88,16.79,16.85,1479855.0,16.85,16.88,16.79,16.85,1479855.0
2017-01-26 09:50:00,16.85,16.9,16.85,16.89,1000650.0,16.85,16.9,16.85,16.89,1000650.0
2017-01-26 09:55:00,16.9,16.9,16.85,16.87,640770.0,16.9,16.9,16.85,16.87,640770.0
2017-01-26 10:00:00,16.87,16.89,16.85,16.88,419385.0,16.87,16.89,16.85,16.88,419385.0
2017-01-26 10:05:00,16.89,16.89,16.84,16.85,469650.0,16.89,16.89,16.84,16.85,469650.0
2017-01-26 10:10:00,16.85,16.87,16.81,16.83,656985.0,16.85,16.87,16.81,16.83,656985.0
2017-01-26 10:15:00,16.83,16.86,16.82,16.82,564030.0,16.83,16.86,16.82,16.82,564030.0
2017-01-26 10:20:00,16.82,16.83,16.77,16.79,1067610.0,16.82,16.83,16.77,16.79,1067610.0
2017-01-26 10:25:00,16.78,16.8,16.74,16.75,2028945.0,16.78,16.8,16.74,16.75,2028945.0
2017-01-26 10:30:00,16.75,16.86,16.72,16.84,2488365.0,16.75,16.86,16.72,16.84,2488365.0
2017-01-26 10:35:00,16.84,16.88,16.83,16.88,865335.0,16.84,16.88,16.83,16.88,865335.0
2017-01-26 10:40:00,16.88,16.88,16.82,16.85,803055.0,16.88,16.88,16.82,16.85,803055.0
2017-01-26 10:45:00,16.85,16.89,16.84,16.89,591180.0,16.85,16.89,16.84,16.89,591180.0
2017-01-26 10:50:00,16.89,16.9,16.84,16.84,342585.0,16.89,16.9,16.84,16.84,342585.0
2017-01-26 10:55:00,16.85,16.87,16.82,16.82,361365.0,16.85,16.87,16.82,16.82,361365.0
2017-01-26 11:00:00,16.83,16.85,16.82,16.84,272715.0,16.83,16.85,16.82,16.84,272715.0
2017-01-26 11:05:00,16.84,16.84,16.8,16.83,249780.0,16.84,16.84,16.8,16.83,249780.0
2017-01-26 11:10:00,16.82,16.83,16.81,16.83,248730.0,16.82,16.83,16.81,16.83,248730.0
2017-01-26 11:15:00,16.82,16.83,16.81,16.83,188865.0,16.82,16.83,16.81,16.83,188865.0
2017-01-26 11:20:00,16.83,16.83,16.82,16.83,170430.0,16.83,16.83,16.82,16.83,170430.0
2017-01-26 11:25:00,16.83,16.87,16.82,16.84,468270.0,16.83,16.87,16.82,16.84,468270.0
2017-01-26 11:30:00,16.84,16.89,16.83,16.87,327090.0,16.84,16.89,16.83,16.87,327090.0
2017-01-26 11:35:00,16.88,16.89,16.86,16.86,160680.0,16.88,16.89,16.86,16.86,160680.0
2017-01-26 11:40:00,16.86,16.87,16.81,16.82,375045.0,16.86,16.87,16.81,16.82,375045.0
2017-01-26 11:45:00,16.82,16.83,16.81,16.81,180900.0,16.82,16.83,16.81,16.81,180900.0
2017-01-26 11:50:00,16.81,16.84,16.8,16.83,359820.0,16.81,16.84,16.8,16.83,359820.0
2017-01-26 11:55:00,16.83,16.85,16.83,16.84,223395.0,16.83,16.85,16.83,16.84,223395.0
2017-01-26 12:00:00,16.84,16.85,16.82,16.83,278220.0,16.84,16.85,16.82,16.83,278220.0
2017-01-26 12:05:00,16.83,16.85,16.83,16.85,421995.0,16.83,16.85,16.83,16.85,421995.0
2017-01-26 12:10:00,16.85,16.87,16.84,16.87,421125.0,16.85,16.87,16.84,16.87,421125.0
2017-01-26 12:15:00,16.87,16.87,16.84,16.84,165915.0,16.87,16.87,16.84,16.84,165915.0
2017-01-26 12:20:00,16.85,16.85,16.84,16.85,66780.0,16.85,16.85,16.84,16.85,66780.0
2017-01-26 12:25:00,16.84,16.86,16.84,16.85,214515.0,16.84,16.86,16.84,16.85,214515.0
2017-01-26 12:30:00,16.85,16.86,16.75,16.78,1375275.0,16.85,16.86,16.75,16.78,1375275.0
2017-01-26 12:35:00,16.79,16.83,16.78,16.82,675750.0,16.79,16.83,16.78,16.82,675750.0
2017-01-26 12:40:00,16.82,16.83,16.81,16.82,291780.0,16.82,16.83,16.81,16.82,291780.0
2017-01-26 12:45:00,16.83,16.83,16.8,16.81,147105.0,16.83,16.83,16.8,16.81,147105.0
2017-01-26 12:50:00,16.81,16.83,16.81,16.82,152580.0,16.81,16.83,16.81,16.82,152580.0
2017-01-26 12:55:00,16.82,16.82,16.79,16.8,207420.0,16.82,16.82,16.79,16.8,207420.0
2017-01-26 13:00:00,16.81,16.83,16.81,16.83,178575.0,16.81,16.83,16.81,16.83,178575.0
2017-01-26 13:05:00,16.83,16.85,16.82,16.83,175620.0,16.83,16.85,16.82,16.83,175620.0
2017-01-26 13:10:00,16.84,16.85,16.83,16.85,87225.0,16.84,16.85,16.83,16.85,87225.0
2017-01-26 13:15:00,16.85,16.85,16.81,16.81,310005.0,16.85,16.85,16.81,16.81,310005.0
2017-01-26 13:20:00,16.82,16.82,16.8,16.81,161205.0,16.82,16.82,16.8,16.81,161205.0
2017-01-26 13:25:00,16.82,16.83,16.8,16.83,343245.0,16.82,16.83,16.8,16.83,343245.0
2017-01-26 13:30:00,16.83,16.84,16.81,16.82,157245.0,16.83,16.84,16.81,16.82,157245.0
2017-01-26 13:35:00,16.81,16.84,16.81,16.83,146385.0,16.81,16.84,16.81,16.83,146385.0
2017-01-26 13:40:00,16.83,16.85,16.83,16.84,105885.0,16.83,16.85,16.83,16.84,105885.0
2017-01-26 13:45:00,16.84,16.84,16.83,16.83,187725.0,16.84,16.84,16.83,16.83,187725.0
2017-01-26 13:50:00,16.84,16.85,16.83,16.85,220965.0,16.84,16.85,16.83,16.85,220965.0
2017-01-26 13:55:00,16.84,16.87,16.84,16.86,266085.0,16.84,16.87,16.84,16.86,266085.0
2017-01-26 14:00:00,16.86,16.87,16.85,16.86,331185.0,16.86,16.87,16.85,16.86,331185.0
2017-01-26 14:05:00,16.86,16.87,16.86,16.86,149685.0,16.86,16.87,16.86,16.86,149685.0
2017-01-26 14:10:00,16.86,16.87,16.86,16.86,193710.0,16.86,16.87,16.86,16.86,193710.0
2017-01-26 14:15:00,16.86,16.87,16.86,16.87,154515.0,16.86,16.87,16.86,16.87,154515.0
2017-01-26 14:20:00,16.87,16.88,16.86,16.87,215520.0,16.87,16.88,16.86,16.87,215520.0
2017-01-26 14:25:00,16.87,16.88,16.86,16.87,466425.0,16.87,16.88,16.86,16.87,466425.0
2017-01-26 14:30:00,16.87,16.88,16.86,16.88,179880.0,16.87,16.88,16.86,16.88,179880.0
2017-01-26 14:35:00,16.88,16.89,16.87,16.88,172185.0,16.88,16.89,16.87,16.88,172185.0
2017-01-26 14:40:00,16.88,16.92,16.87,16.91,380385.0,16.88,16.92,16.87,16.91,380385.0
2017-01-26 14:45:00,16.9,16.91,16.9,16.91,357075.0,16.9,16.91,16.9,16.91,357075.0
2017-01-26 14:50:00,16.91,16.91,16.89,16.9,100545.0,16.91,16.91,16.89,16.9,100545.0
2017-01-26 14:55:00,16.9,16.93,16.9,16.93,548715.0,16.9,16.93,16.9,16.93,548715.0
2017-01-26 15:00:00,16.92,16.92,16.89,16.9,221760.0,16.92,16.92,16.89,16.9,221760.0
2017-01-26 15:05:00,16.89,16.89,16.88,16.88,286305.0,16.89,16.89,16.88,16.88,286305.0
2017-01-26 15:10:00,16.88,16.9,16.88,16.89,203550.0,16.88,16.9,16.88,16.89,203550.0
2017-01-26 15:15:00,16.89,16.89,16.87,16.88,146700.0,16.89,16.89,16.87,16.88,146700.0
2017-01-26 15:20:00,16.88,16.89,16.86,16.87,308175.0,16.88,16.89,16.86,16.87,308175.0
2017-01-26 15:25:00,16.87,16.89,16.86,16.87,326385.0,16.87,16.89,16.86,16.87,326385.0
2017-01-26 15:30:00,16.88,16.88,16.85,16.86,336375.0,16.88,16.88,16.85,16.86,336375.0
2017-01-26 15:35:00,16.86,16.87,16.85,16.86,472920.0,16.86,16.87,16.85,16.86,472920.0
2017-01-26 15:40:00,16.86,16.87,16.84,16.86,289740.0,16.86,16.87,16.84,16.86,289740.0
2017-01-26 15:45:00,16.86,16.86,16.84,16.85,354645.0,16.86,16.86,16.84,16.85,354645.0
2017-01-26 15:50:00,16.87,16.87,16.84,16.85,1022265.0,16.87,16.87,16.84,16.85,1022265.0
2017-01-26 15:55:00,16.85,16.85,16.82,16.83,1669515.0,16.85,16.85,16.82,16.83,1669515.0
2017-01-27 09:30:00,16.76,16.81,16.74,16.75,1632285.0,16.76,16.81,16.74,16.75,1632285.0
2017-01-27 09:35:00,16.74,16.76,16.57,16.67,2967465.0,16.74,16.76,16.57,16.67,2967465.0
2017-01-27 09:40:00,16.66,16.69,16.64,16.65,789780.0,16.66,16.69,16.64,16.65,789780.0
2017-01-27 09:45:00,16.65,16.71,16.65,16.69,882645.0,16.65,16.71,16.65,16.69,882645.0
2017-01-27 09:50:00,16.68,16.75,16.68,16.7,799020.0,16.68,16.75,16.68,16.7,799020.0
2017-01-27 09:55:00,16.7,16.76,16.68,16.74,619500.0,16.7,16.76,16.68,16.74,619500.0
2017-01-27 10:00:00,16.74,16.76,16.71,16.74,658845.0,16.74,16.76,16.71,16.74,658845.0
2017-01-27 10:05:00,16.74,16.75,16.72,16.73,535845.0,16.74,16.75,16.72,16.73,535845.0
2017-01-27 10:10:00,16.72,16.73,16.69,16.71,481680.0,16.72,16.73,16.69,16.71,481680.0
2017-01-27 10:15:00,16.7,16.71,16.68,16.7,513015.0,16.7,16.71,16.68,16.7,513015.0
2017-01-27 10:20:00,16.69,16.69,16.66,16.68,395220.0,16.69,16.69,16.66,16.68,395220.0
2017-01-27 10:25:00,16.68,16.69,16.66,16.67,711885.0,16.68,16.69,16.66,16.67,711885.0
2017-01-27 10:30:00,16.68,16.69,16.67,16.68,397005.0,16.68,16.69,16.67,16.68,397005.0
2017-01-27 10:35:00,16.68,16.71,16.67,16.71,548565.0,16.68,16.71,16.67,16.71,548565.0
2017-01-27 10:40:00,16.71,16.73,16.7,16.72,770325.0,16.71,16.73,16.7,16.72,770325.0
2017-01-27 10:45:00,16.72,16.72,16.69,16.71,367425.0,16.72,16.72,16.69,16.71,367425.0
2017-01-27 10:50:00,16.7,16.71,16.69,16.7,192405.0,16.7,16.71,16.69,16.7,192405.0
2017-01-27 10:55:00,16.69,16.7,16.68,16.68,252195.0,16.69,16.7,16.68,16.68,252195.0
2017-01-27 11:00:00,16.68,16.7,16.67,16.68,242400.0,16.68,16.7,16.67,16.68,242400.0
2017-01-27 11:05:00,16.68,16.7,16.68,16.69,221055.0,16.68,16.7,16.68,16.69,221055.0
2017-01-27 11:10:00,16.69,16.71,16.69,16.69,272595.0,16.69,16.71,16.69,16.69,272595.0
2017-01-27 11:15:00,16.69,16.7,16.63,16.65,756615.0,16.69,16.7,16.63,16.65,756615.0
2017-01-27 11:20:00,16.64,16.65,16.63,16.65,618600.0,16.64,16.65,16.63,16.65,618600.0
2017-01-27 11:25:00,16.65,16.65,16.61,16.63,549060.0,16.65,16.65,16.61,16.63,549060.0
2017-01-27 11:30:00,16.63,16.63,16.6,16.62,644955.0,16.63,16.63,16.6,16.62,644955.0
2017-01-27 11:35:00,16.62,16.66,16.61,16.64,661500.0,16.62,16.66,16.61,16.64,661500.0
2017-01-27 11:40:00,16.64,16.65,16.62,16.64,558705.0,16.64,16.65,16.62,16.64,558705.0
2017-01-27 11:45:00,16.64,16.65,16.62,16.64,342660.0,16.64,16.65,16.62,16.64,342660.0
2017-01-27 11:50:00,16.63,16.63,16.6,16.61,546270.0,16.63,16.63,16.6,16.61,546270.0
2017-01-27 11:55:00,16.61,16.64,16.58,16.63,945780.0,16.61,16.64,16.58,16.63,945780.0
2017-01-27 12:00:00,16.62,16.67,16.62,16.65,442680.0,16.62,16.67,16.62,16.65,442680.0
2017-01-27 12:05:00,16.66,16.67,16.65,16.67,480180.0,16.66,16.67,16.65,16.67,480180.0
2017-01-27 12:10:00,16.67,16.68,16.64,16.65,402525.0,16.67,16.68,16.64,16.65,402525.0
2017-01-27 12:15:00,16.66,16.68,16.65,16.67,395835.0,16.66,16.68,16.65,16.67,395835.0
2017-01-27 12:20:00,16.67,16.72,16.67,16.67,711105.0,16.67,16.72,16.67,16.67,711105.0
2017-01-27 12:25:00,16.67,16.7,16.67,16.69,215235.0,16.67,16.7,16.67,16.69,215235.0
2017-01-27 12:30:00,16.7,16.71,16.69,16.69,290670.0,16.7,16.71,16.69,16.69,290670.0
2017-01-27 12:35:00,16.69,16.72,16.69,16.71,326265.0,16.69,16.72,16.69,16.71,326265.0
2017-01-27 12:40:00,16.71,16.72,16.69,16.71,219300.0,16.71,16.72,16.69,16.71,219300.0
2017-01-27 12:45:00,16.71,16.75,16.71,16.73,829500.0,16.71,16.75,16.71,16.73,829500.0
2017-01-27 12:50:00,16.74,16.75,16.73,16.74,313980.0,16.74,16.75,16.73,16.74,313980.0
2017-01-27 12:55:00,16.73,16.75,16.72,16.73,241500.0,16.73,16.75,16.72,16.73,241500.0
2017-01-27 13:00:00,16.73,16.75,16.71,16.72,198120.0,16.73,16.75,16.71,16.72,198120.0
2017-01-27 13:05:00,16.73,16.74,16.72,16.72,158220.0,16.73,16.74,16.72,16.72,158220.0
2017-01-27 13:10:00,16.71,16.73,16.71,16.72,127500.0,16.71,16.73,16.71,16.72,127500.0
2017-01-27 13:15:00,16.72,16.72,16.71,16.71,106080.0,16.72,16.72,16.71,16.71,106080.0
2017-01-27 13:20:00,16.72,16.73,16.71,16.73,197130.0,16.72,16.73,16.71,16.73,197130.0
2017-01-27 13:25:00,16.73,16.74,16.71,16.73,201375.0,16.73,16.74,16.71,16.73,201375.0
2017-01-27 13:30:00,16.73,16.74,16.71,16.72,138090.0,16.73,16.74,16.71,16.72,138090.0
2017-01-27 13:35:00,16.73,16.73,16.68,16.69,317670.0,16.73,16.73,16.68,16.69,317670.0
2017-01-27 13:40:00,16.69,16.72,16.68,16.72,322830.0,16.69,16.72,16.68,16.72,322830.0
2017-01-27 13:45:00,16.72,16.76,16.71,16.76,564285.0,16.72,16.76,16.71,16.76,564285.0
2017-01-27 13:50:00,16.76,16.79,16.74,16.74,547305.0,16.76,16.79,16.74,16.74,547305.0
2017-01-27 13:55:00,16.75,16.79,16.75,16.77,367425.0,16.75,16.79,16.75,16.77,367425.0
2017-01-27 14:00:00,16.77,16.78,16.76,16.77,163845.0,16.77,16.78,16.76,16.77,163845.0
2017-01-27 14:05:00,16.77,16.78,16.76,16.78,217920.0,16.77,16.78,16.76,16.78,217920.0
2017-01-27 14:10:00,16.78,16.8,16.77,16.79,324750.0,16.78,16.8,16.77,16.79,324750.0
2017-01-27 14:15:00,16.79,16.81,16.78,16.8,597165.0,16.79,16.81,16.78,16.8,597165.0
2017-01-27 14:20:00,16.8,16.8,16.78,16.8,384255.0,16.8,16.8,16.78,16.8,384255.0
2017-01-27 14:25:00,16.8,16.83,16.79,16.83,353640.0,16.8,16.83,16.79,16.83,353640.0
2017-01-27 14:30:00,16.82,16.83,16.8,16.81,499020.0,16.82,16.83,16.8,16.81,499020.0
2017-01-27 14:35:00,16.81,16.82,16.8,16.81,293415.0,16.81,16.82,16.8,16.81,293415.0
2017-01-27 14:40:00,16.81,16.84,16.81,16.83,322665.0,16.81,16.84,16.81,16.83,322665.0
2017-01-27 14:45:00,16.83,16.83,16.81,16.83,126840.0,16.83,16.83,16.81,16.83,126840.0
2017-01-27 14:50:00,16.83,16.83,16.81,16.81,181275.0,16.83,16.83,16.81,16.81,181275.0
2017-01-27 14:55:00,16.81,16.81,16.79,16.8,230460.0,16.81,16.81,16.79,16.8,230460.0
2017-01-27 15:00:00,16.8,16.8,16.78,16.8,370575.0,16.8,16.8,16.78,16.8,370575.0
2017-01-27 15:05:00,16.81,16.81,16.79,16.8,115620.0,16.81,16.81,16.79,16.8,115620.0
2017-01-27 15:10:00,16.8,16.8,16.79,16.8,97515.0,16.8,16.8,16.79,16.8,97515.0
2017-01-27 15:15:00,16.8,16.83,16.79,16.81,275790.0,16.8,16.83,16.79,16.81,275790.0
2017-01-27 15:20:00,16.81,16.82,16.79,16.8,435540.0,16.81,16.82,16.79,16.8,435540.0
2017-01-27 15:25:00,16.8,16.81,16.79,16.79,188745.0,16.8,16.81,16.79,16.79,188745.0
2017-01-27 15:30:00,16.8,16.81,16.79,16.8,168825.0,16.8,16.81,16.79,16.8,168825.0
2017-01-27 15:35:00,16.8,16.81,16.79,16.8,203550.0,16.8,16.81,16.79,16.8,203550.0
2017-01-27 15:40:00,16.8,16.81,16.8,16.8,278475.0,16.8,16.81,16.8,16.8,278475.0
2017-01-27 15:45:00,16.81,16.83,16.8,16.81,725685.0,16.81,16.83,16.8,16.81,725685.0
2017-01-27 15:50:00,16.83,16.84,16.82,16.83,1087560.0,16.83,16.84,16.82,16.83,1087560.0
2017-01-27 15:55:00,16.83,16.87,16.82,16.86,2629455.0,16.83,16.87,16.82,16.86,2629455.0
2017-01-30 09:30:00,16.84,16.89,16.81,16.88,2002275.0,16.84,16.89,16.81,16.88,2002275.0
2017-01-30 09:35:00,16.89,17.02,16.87,16.94,3033180.0,16.89,17.02,16.87,16.94,3033180.0
2017-01-30 09:40:00,16.95,16.98,16.82,16.82,1913625.0,16.95,16.98,16.82,16.82,1913625.0
2017-01-30 09:45:00,16.82,16.83,16.77,16.79,1096260.0,16.82,16.83,16.77,16.79,1096260.0
2017-01-30 09:50:00,16.79,16.79,16.71,16.76,1474950.0,16.79,16.79,16.71,16.76,1474950.0
2017-01-30 09:55:00,16.76,16.76,16.73,16.73,565500.0,16.76,16.76,16.73,16.73,565500.0
2017-01-30 10:00:00,16.74,16.76,16.69,16.71,1131480.0,16.74,16.76,16.69,16.71,1131480.0
2017-01-30 10:05:00,16.71,16.75,16.7,16.71,582300.0,16.71,16.75,16.7,16.71,582300.0
2017-01-30 10:10:00,16.71,16.71,16.63,16.64,1293375.0,16.71,16.71,16.63,16.64,1293375.0
2017-01-30 10:15:00,16.63,16.66,16.5,16.55,2349015.0,16.63,16.66,16.5,16.55,2349015.0
2017-01-30 10:20:00,16.55,16.61,16.55,16.59,1796760.0,16.55,16.61,16.55,16.59,1796760.0
2017-01-30 10:25:00,16.59,16.66,16.59,16.65,913590.0,16.59,16.66,16.59,16.65,913590.0
2017-01-30 10:30:00,16.64,16.64,16.58,16.59,1345410.0,16.64,16.64,16.58,16.59,1345410.0
2017-01-30 10:35:00,16.59,16.6,16.53,16.54,1271310.0,16.59,16.6,16.53,16.54,1271310.0
2017-01-30 10:40:00,16.54,16.57,16.51,16.51,1054995.0,16.54,16.57,16.51,16.51,1054995.0
2017-01-30 10:45:00,16.52,16.59,16.51,16.57,1202025.0,16.52,16.59,16.51,16.57,1202025.0
2017-01-30 10:50:00,16.58,16.58,16.52,16.53,703395.0,16.58,16.58,16.52,16.53,703395.0
2017-01-30 10:55:00,16.53,16.54,16.47,16.51,1466325.0,16.53,16.54,16.47,16.51,1466325.0
2017-01-30 11:00:00,16.49,16.55,16.48,16.54,712560.0,16.49,16.55,16.48,16.54,712560.0
2017-01-30 11:05:00,16.54,16.59,16.52,16.58,607590.0,16.54,16.59,16.52,16.58,607590.0
2017-01-30 11:10:00,16.59,16.61,16.56,16.61,666735.0,16.59,16.61,16.56,16.61,666735.0
2017-01-30 11:15:00,16.6,16.62,16.59,16.62,510225.0,16.6,16.62,16.59,16.62,510225.0
2017-01-30 11:20:00,16.62,16.66,16.62,16.63,760350.0,16.62,16.66,16.62,16.63,760350.0
2017-01-30 11:25:00,16.63,16.64,16.6,16.61,266520.0,16.63,16.64,16.6,16.61,266520.0
2017-01-30 11:30:00,16.61,16.62,16.59,16.6,400305.0,16.61,16.62,16.59,16.6,400305.0
2017-01-30 11:35:00,16.6,16.64,16.59,16.64,238710.0,16.6,16.64,16.59,16.64,238710.0
2017-01-30 11:40:00,16.63,16.66,16.62,16.64,345690.0,16.63,16.66,16.62,16.64,345690.0
2017-01-30 11:45:00,16.65,16.68,16.64,16.67,477690.0,16.65,16.68,16.64,16.67,477690.0
2017-01-30 11:50:00,16.67,16.69,16.65,16.69,474120.0,16.67,16.69,16.65,16.69,474120.0
2017-01-30 11:55:00,16.69,16.74,16.69,16.74,657900.0,16.69,16.74,16.69,16.74,657900.0
2017-01-30 12:00:00,16.74,16.76,16.71,16.72,500745.0,16.74,16.76,16.71,16.72,500745.0
2017-01-30 12:05:00,16.73,16.73,16.69,16.69,209385.0,16.73,16.73,16.69,16.69,209385.0
2017-01-30 12:10:00,16.69,16.7,16.67,16.69,368955.0,16.69,16.7,16.67,16.69,368955.0
2017-01-30 12:15:00,16.69,16.71,16.68,16.69,142335.0,16.69,16.71,16.68,16.69,142335.0
2017-01-30 12:20:00,16.69,16.71,16.68,16.69,243615.0,16.69,16.71,16.68,16.69,243615.0
2017-01-30 12:25:00,16.69,16.7,16.68,16.68,191970.0,16.69,16.7,16.68,16.68,191970.0
2017-01-30 12:30:00,16.68,16.68,16.62,16.63,444570.0,16.68,16.68,16.62,16.63,444570.0
2017-01-30 12:35:00,16.63,16.66,16.63,16.66,151455.0,16.63,16.66,16.63,16.66,151455.0
2017-01-30 12:40:00,16.66,16.69,16.66,16.69,442065.0,16.66,16.69,16.66,16.69,442065.0
2017-01-30 12:45:00,16.69,16.69,16.66,16.67,185580.0,16.69,16.69,16.66,16.67,185580.0
2017-01-30 12:50:00,16.67,16.69,16.66,16.66,239730.0,16.67,16.69,16.66,16.66,239730.0
2017-01-30 12:55:00,16.66,16.67,16.65,16.66,262575.0,16.66,16.67,16.65,16.66,262575.0
2017-01-30 13:00:00,16.65,16.66,16.62,16.63,279855.0,16.65,16.66,16.62,16.63,279855.0
2017-01-30 13:05:00,16.63,16.65,16.63,16.63,313440.0,16.63,16.65,16.63,16.63,313440.0
2017-01-30 13:10:00,16.63,16.63,16.6,16.62,384570.0,16.63,16.63,16.6,16.62,384570.0
2017-01-30 13:15:00,16.62,16.63,16.61,16.62,154170.0,16.62,16.63,16.61,16.62,154170.0
2017-01-30 13:20:00,16.62,16.62,16.59,16.61,508905.0,16.62,16.62,16.59,16.61,508905.0
2017-01-30 13:25:00,16.61,16.65,16.6,16.64,172995.0,16.61,16.65,16.6,16.64,172995.0
2017-01-30 13:30:00,16.65,16.65,16.63,16.64,149400.0,16.65,16.65,16.63,16.64,149400.0
2017-01-30 13:35:00,16.65,16.66,16.63,16.65,152010.0,16.65,16.66,16.63,16.65,152010.0
2017-01-30 13:40:00,16.65,16.68,16.65,16.66,270765.0,16.65,16.68,16.65,16.66,270765.0
2017-01-30 13:45:00,16.66,16.68,16.65,16.65,207555.0,16.66,16.68,16.65,16.65,207555.0
2017-01-30 13:50:00,16.66,16.67,16.64,16.67,247290.0,16.66,16.67,16.64,16.67,247290.0
2017-01-30 13:55:00,16.66,16.68,16.66,16.67,198480.0,16.66,16.68,16.66,16.67,198480.0
2017-01-30 14:00:00,16.67,16.68,16.62,16.66,494460.0,16.67,16.68,16.62,16.66,494460.0
2017-01-30 14:05:00,16.66,16.66,16.63,16.64,211725.0,16.66,16.66,16.63,16.64,211725.0
2017-01-30 14:10:00,16.65,16.67,16.65,16.66,78840.0,16.65,16.67,16.65,16.66,78840.0
2017-01-30 14:15:00,16.66,16.67,16.65,16.66,127950.0,16.66,16.67,16.65,16.66,127950.0
2017-01-30 14:20:00,16.66,16.68,16.65,16.67,266610.0,16.66,16.68,16.65,16.67,266610.0
2017-01-30 14:25:00,16.67,16.71,16.67,16.71,432795.0,16.67,16.71,16.67,16.71,432795.0
2017-01-30 14:30:00,16.71,16.72,16.7,16.71,383445.0,16.71,16.72,16.7,16.71,383445.0
2017-01-30 14:35:00,16.72,16.72,16.69,16.7,108225.0,16.72,16.72,16.69,16.7,108225.0
2017-01-30 14:40:00,16.7,16.72,16.69,16.72,208200.0,16.7,16.72,16.69,16.72,208200.0
2017-01-30 14:45:00,16.72,16.73,16.71,16.73,422415.0,16.72,16.73,16.71,16.73,422415.0
2017-01-30 14:50:00,16.73,16.76,16.71,16.74,424275.0,16.73,16.76,16.71,16.74,424275.0
2017-01-30 14:55:00,16.74,16.75,16.73,16.75,190440.0,16.74,16.75,16.73,16.75,190440.0
2017-01-30 15:00:00,16.75,16.75,16.71,16.72,304560.0,16.75,16.75,16.71,16.72,304560.0
2017-01-30 15:05:00,16.72,16.73,16.71,16.72,225180.0,16.72,16.73,16.71,16.72,225180.0
2017-01-30 15:10:00,16.73,16.73,16.7,16.71,287790.0,16.73,16.73,16.7,16.71,287790.0
2017-01-30 15:15:00,16.7,16.71,16.68,16.7,275085.0,16.7,16.71,16.68,16.7,275085.0
2017-01-30 15:20:00,16.7,16.71,16.69,16.69,319785.0,16.7,16.71,16.69,16.69,319785.0
2017-01-30 15:25:00,16.69,16.71,16.67,16.7,413895.0,16.69,16.71,16.67,16.7,413895.0
2017-01-30 15:30:00,16.7,16.72,16.7,16.71,332520.0,16.7,16.72,16.7,16.71,332520.0
2017-01-30 15:35:00,16.72,16.72,16.68,16.7,448305.0,16.72,16.72,16.68,16.7,448305.0
2017-01-30 15:40:00,16.7,16.71,16.69,16.71,635925.0,16.7,16.71,16.69,16.71,635925.0
2017-01-30 15:45:00,16.71,16.74,16.7,16.73,922470.0,16.71,16.74,16.7,16.73,922470.0
2017-01-30 15:50:00,16.72,16.73,16.71,16.73,750795.0,16.72,16.73,16.71,16.73,750795.0
2017-01-30 15:55:00,16.72,16.73,16.71,16.71,997080.0,16.72,16.73,16.71,16.71,997080.0
2017-01-31 09:30:00,16.62,16.63,16.51,16.54,1654515.0,16.62,16.63,16.51,16.54,1654515.0
2017-01-31 09:35:00,16.55,16.65,16.55,16.61,770655.0,16.55,16.65,16.55,16.61,770655.0
2017-01-31 09:40:00,16.63,16.65,16.57,16.61,508170.0,16.63,16.65,16.57,16.61,508170.0
2017-01-31 09:45:00,16.61,16.69,16.6,16.69,1035945.0,16.61,16.69,16.6,16.69,1035945.0
2017-01-31 09:50:00,16.68,16.69,16.62,16.65,656310.0,16.68,16.69,16.62,16.65,656310.0
2017-01-31 09:55:00,16.64,16.72,16.63,16.64,901485.0,16.64,16.72,16.63,16.64,901485.0
2017-01-31 10:00:00,16.64,16.67,16.6,16.6,888420.0,16.64,16.67,16.6,16.6,888420.0
2017-01-31 10:05:00,16.6,16.63,16.56,16.62,946110.0,16.6,16.63,16.56,16.62,946110.0
2017-01-31 10:10:00,16.62,16.69,16.61,16.69,367875.0,16.62,16.69,16.61,16.69,367875.0
2017-01-31 10:15:00,16.69,16.85,16.69,16.85,1914105.0,16.69,16.85,16.69,16.85,1914105.0
2017-01-31 10:20:00,16.85,16.86,16.8,16.82,946590.0,16.85,16.86,16.8,16.82,946590.0
2017-01-31 10:25:00,16.82,16.85,16.79,16.82,581790.0,16.82,16.85,16.79,16.82,581790.0
2017-01-31 10:30:00,16.82,16.85,16.79,16.85,954000.0,16.82,16.85,16.79,16.85,954000.0
2017-01-31 10:35:00,16.85,16.93,16.85,16.88,1788945.0,16.85,16.93,16.85,16.88,1788945.0
2017-01-31 10:40:00,16.89,16.91,16.87,16.89,1177755.0,16.89,16.91,16.87,16.89,1177755.0
2017-01-31 10:45:00,16.89,16.89,16.86,16.87,856695.0,16.89,16.89,16.86,16.87,856695.0
2017-01-31 10:50:00,16.88,16.93,16.87,16.89,656190.0,16.88,16.93,16.87,16.89,656190.0
2017-01-31 10:55:00,16.9,16.95,16.89,16.95,1424115.0,16.9,16.95,16.89,16.95,1424115.0
2017-01-31 11:00:00,16.95,16.96,16.92,16.92,1006515.0,16.95,16.96,16.92,16.92,1006515.0
2017-01-31 11:05:00,16.92,16.95,16.91,16.93,767445.0,16.92,16.95,16.91,16.93,767445.0
2017-01-31 11:10:00,16.93,16.95,16.93,16.94,513480.0,16.93,16.95,16.93,16.94,513480.0
2017-01-31 11:15:00,16.94,16.98,16.94,16.98,911310.0,16.94,16.98,16.94,16.98,911310.0
2017-01-31 11:20:00,16.98,17.0,16.96,17.0,858210.0,16.98,17.0,16.96,17.0,858210.0
2017-01-31 11:25:00,17.0,17.06,16.99,17.03,2030685.0,17.0,17.06,16.99,17.03,2030685.0
2017-01-31 11:30:00,17.04,17.04,16.94,16.94,1110375.0,17.04,17.04,16.94,16.94,1110375.0
2017-01-31 11:35:00,16.95,16.99,16.94,16.99,797550.0,16.95,16.99,16.94,16.99,797550.0
2017-01-31 11:40:00,16.99,16.99,16.96,16.96,417210.0,16.99,16.99,16.96,16.96,417210.0
2017-01-31 11:45:00,16.96,16.97,16.93,16.93,430680.0,16.96,16.97,16.93,16.93,430680.0
2017-01-31 11:50:00,16.93,16.96,16.91,16.94,915225.0,16.93,16.96,16.91,16.94,915225.0
2017-01-31 11:55:00,16.94,16.95,16.92,16.92,367815.0,16.94,16.95,16.92,16.92,367815.0
2017-01-31 12:00:00,16.91,16.93,16.88,16.88,438450.0,16.91,16.93,16.88,16.88,438450.0
2017-01-31 12:05:00,16.87,16.9,16.87,16.89,714240.0,16.87,16.9,16.87,16.89,714240.0
2017-01-31 12:10:00,16.9,16.92,16.88,16.89,490740.0,16.9,16.92,16.88,16.89,490740.0
2017-01-31 12:15:00,16.89,16.91,16.87,16.91,787305.0,16.89,16.91,16.87,16.91,787305.0
2017-01-31 12:20:00,16.91,16.96,16.9,16.96,681915.0,16.91,16.96,16.9,16.96,681915.0
2017-01-31 12:25:00,16.95,16.97,16.95,16.96,307665.0,16.95,16.97,16.95,16.96,307665.0
2017-01-31 12:30:00,16.95,16.95,16.89,16.92,445560.0,16.95,16.95,16.89,16.92,445560.0
2017-01-31 12:35:00,16.92,16.92,16.89,16.9,230790.0,16.92,16.92,16.89,16.9,230790.0
2017-01-31 12:40:00,16.9,16.9,16.88,16.88,287025.0,16.9,16.9,16.88,16.88,287025.0
2017-01-31 12:45:00,16.88,16.9,16.88,16.9,288435.0,16.88,16.9,16.88,16.9,288435.0
2017-01-31 12:50:00,16.89,16.91,16.88,16.88,166335.0,16.89,16.91,16.88,16.88,166335.0
2017-01-31 12:55:00,16.88,16.9,16.88,16.89,187680.0,16.88,16.9,16.88,16.89,187680.0
2017-01-31 13:00:00,16.9,16.9,16.86,16.88,386595.0,16.9,16.9,16.86,16.88,386595.0
2017-01-31 13:05:00,16.88,16.89,16.87,16.87,152850.0,16.88,16.89,16.87,16.87,152850.0
2017-01-31 13:10:00,16.87,16.87,16.84,16.87,282405.0,16.87,16.87,16.84,16.87,282405.0
2017-01-31 13:15:00,16.87,16.88,16.86,16.86,206235.0,16.87,16.88,16.86,16.86,206235.0
2017-01-31 13:20:00,16.87,16.89,16.87,16.88,193320.0,16.87,16.89,16.87,16.88,193320.0
2017-01-31 13:25:00,16.89,16.89,16.87,16.87,180585.0,16.89,16.89,16.87,16.87,180585.0
2017-01-31 13:30:00,16.88,16.89,16.87,16.88,166800.0,16.88,16.89,16.87,16.88,166800.0
2017-01-31 13:35:00,16.89,16.9,16.88,16.9,184215.0,16.89,16.9,16.88,16.9,184215.0
2017-01-31 13:40:00,16.89,16.9,16.86,16.87,266670.0,16.89,16.9,16.86,16.87,266670.0
2017-01-31 13:45:00,16.88,16.88,16.86,16.86,199230.0,16.88,16.88,16.86,16.86,199230.0
2017-01-31 13:50:00,16.86,16.87,16.85,16.85,273795.0,16.86,16.87,16.85,16.85,273795.0
2017-01-31 13:55:00,16.85,16.86,16.84,16.86,209265.0,16.85,16.86,16.84,16.86,209265.0
2017-01-31 14:00:00,16.85,16.88,16.85,16.87,204225.0,16.85,16.88,16.85,16.87,204225.0
2017-01-31 14:05:00,16.87,16.88,16.87,16.88,188115.0,16.87,16.88,16.87,16.88,188115.0
2017-01-31 14:10:00,16.88,16.94,16.88,16.94,700440.0,16.88,16.94,16.88,16.94,700440.0
2017-01-31 14:15:00,16.94,16.95,16.91,16.92,532335.0,16.94,16.95,16.91,16.92,532335.0
2017-01-31 14:20:00,16.92,16.93,16.91,16.92,325785.0,16.92,16.93,16.91,16.92,325785.0
2017-01-31 14:25:00,16.91,16.92,16.84,16.87,755550.0,16.91,16.92,16.84,16.87,755550.0
2017-01-31 14:30:00,16.87,16.87,16.8,16.8,1001280.0,16.87,16.87,16.8,16.8,1001280.0
2017-01-31 14:35:00,16.8,16.82,16.78,16.81,635115.0,16.8,16.82,16.78,16.81,635115.0
2017-01-31 14:40:00,16.81,16.82,16.79,16.82,675705.0,16.81,16.82,16.79,16.82,675705.0
2017-01-31 14:45:00,16.82,16.85,16.81,16.84,627150.0,16.82,16.85,16.81,16.84,627150.0
2017-01-31 14:50:00,16.83,16.83,16.79,16.79,585210.0,16.83,16.83,16.79,16.79,585210.0
2017-01-31 14:55:00,16.79,16.82,16.78,16.82,617325.0,16.79,16.82,16.78,16.82,617325.0
2017-01-31 15:00:00,16.82,16.82,16.8,16.8,500610.0,16.82,16.82,16.8,16.8,500610.0
2017-01-31 15:05:00,16.8,16.82,16.79,16.82,471975.0,16.8,16.82,16.79,16.82,471975.0
2017-01-31 15:10:00,16.81,16.83,16.8,16.81,516705.0,16.81,16.83,16.8,16.81,516705.0
2017-01-31 15:15:00,16.82,16.83,16.8,16.8,435255.0,16.82,16.83,16.8,16.8,435255.0
2017-01-31 15:20:00,16.8,16.81,16.79,16.8,483270.0,16.8,16.81,16.79,16.8,483270.0
2017-01-31 15:25:00,16.8,16.82,16.79,16.81,614940.0,16.8,16.82,16.79,16.81,614940.0
2017-01-31 15:30:00,16.81,16.81,16.79,16.81,577875.0,16.81,16.81,16.79,16.81,577875.0
2017-01-31 15:35:00,16.8,16.81,16.8,16.8,669285.0,16.8,16.81,16.8,16.8,669285.0
2017-01-31 15:40:00,16.8,16.83,16.79,16.82,805680.0,16.8,16.83,16.79,16.82,805680.0
2017-01-31 15:45:00,16.82,16.83,16.79,16.81,1156020.0,16.82,16.83,16.79,16.81,1156020.0
2017-01-31 15:50:00,16.8,16.8,16.79,16.8,711525.0,16.8,16.8,16.79,16.8,711525.0
2017-01-31 15:55:00,16.81,16.82,16.79,16.8,1599525.0,16.81,16.82,16.79,16.8,1599525.0
2017-02-01 09:30:00,16.87,16.88,16.78,16.83,2865120.0,16.87,16.88,16.78,16.83,2865120.0
2017-02-01 09:35:00,16.83,16.85,16.79,16.79,1903605.0,16.83,16.85,16.79,16.79,1903605.0
2017-02-01 09:40:00,16.79,16.79,16.71,16.75,1542135.0,16.79,16.79,16.71,16.75,1542135.0
2017-02-01 09:45:00,16.77,16.82,16.76,16.76,1695210.0,16.77,16.82,16.76,16.76,1695210.0
2017-02-01 09:50:00,16.77,16.78,16.69,16.71,1656075.0,16.77,16.78,16.69,16.71,1656075.0
2017-02-01 09:55:00,16.71,16.71,16.6,16.65,2939145.0,16.71,16.71,16.6,16.65,2939145.0
2017-02-01 10:00:00,16.66,16.74,16.64,16.72,1596855.0,16.66,16.74,16.64,16.72,1596855.0
2017-02-01 10:05:00,16.73,16.81,16.72,16.77,1234800.0,16.73,16.81,16.72,16.77,1234800.0
2017-02-01 10:10:00,16.78,16.8,16.74,16.75,837975.0,16.78,16.8,16.74,16.75,837975.0
2017-02-01 10:15:00,16.75,16.81,16.74,16.78,989115.0,16.75,16.81,16.74,16.78,989115.0
2017-02-01 10:20:00,16.78,16.81,16.72,16.76,1072245.0,16.78,16.81,16.72,16.76,1072245.0
2017-02-01 10:25:00,16.76,16.78,16.73,16.74,707100.0,16.76,16.78,16.73,16.74,707100.0
2017-02-01 10:30:00,16.73,16.77,16.73,16.74,483000.0,16.73,16.77,16.73,16.74,483000.0
2017-02-01 10:35:00,16.74,16.75,16.69,16.69,429210.0,16.74,16.75,16.69,16.69,429210.0
2017-02-01 10:40:00,16.7,16.74,16.69,16.73,658395.0,16.7,16.74,16.69,16.73,658395.0
2017-02-01 10:45:00,16.71,16.74,16.69,16.74,332640.0,16.71,16.74,16.69,16.74,332640.0
2017-02-01 10:50:00,16.74,16.74,16.7,16.71,322335.0,16.74,16.74,16.7,16.71,322335.0
2017-02-01 10:55:00,16.72,16.73,16.68,16.68,514890.0,16.72,16.73,16.68,16.68,514890.0
2017-02-01 11:00:00,16.68,16.73,16.68,16.73,643110.0,16.68,16.73,16.68,16.73,643110.0
2017-02-01 11:05:00,16.73,16.76,16.73,16.73,621015.0,16.73,16.76,16.73,16.73,621015.0
2017-02-01 11:10:00,16.73,16.75,16.7,16.74,277095.0,16.73,16.75,16.7,16.74,277095.0
2017-02-01 11:15:00,16.74,16.75,16.71,16.73,375915.0,16.74,16.75,16.71,16.73,375915.0
2017-02-01 11:20:00,16.72,16.75,16.72,16.73,187200.0,16.72,16.75,16.72,16.73,187200.0
2017-02-01 11:25:00,16.73,16.74,16.67,16.67,445230.0,16.73,16.74,16.67,16.67,445230.0
2017-02-01 11:30:00,16.68,16.69,16.66,16.66,701790.0,16.68,16.69,16.66,16.66,701790.0
2017-02-01 11:35:00,16.67,16.68,16.66,16.68,337575.0,16.67,16.68,16.66,16.68,337575.0
2017-02-01 11:40:00,16.67,16.68,16.66,16.68,282705.0,16.67,16.68,16.66,16.68,282705.0
2017-02-01 11:45:00,16.67,16.68,16.62,16.63,559485.0,16.67,16.68,16.62,16.63,559485.0
2017-02-01 11:50:00,16.63,16.68,16.63,16.67,507915.0,16.63,16.68,16.63,16.67,507915.0
2017-02-01 11:55:00,16.66,16.69,16.66,16.69,194115.0,16.66,16.69,16.66,16.69,194115.0
2017-02-01 12:00:00,16.69,16.69,16.66,16.69,174855.0,16.69,16.69,16.66,16.69,174855.0
2017-02-01 12:05:00,16.69,16.7,16.69,16.69,177615.0,16.69,16.7,16.69,16.69,177615.0
2017-02-01 12:10:00,16.69,16.71,16.69,16.7,244170.0,16.69,16.71,16.69,16.7,244170.0
2017-02-01 12:15:00,16.7,16.71,16.69,16.71,103335.0,16.7,16.71,16.69,16.71,103335.0
2017-02-01 12:20:00,16.7,16.71,16.67,16.68,228000.0,16.7,16.71,16.67,16.68,228000.0
2017-02-01 12:25:00,16.67,16.71,16.66,16.7,260895.0,16.67,16.71,16.66,16.7,260895.0
2017-02-01 12:30:00,16.71,16.71,16.68,16.69,370170.0,16.71,16.71,16.68,16.69,370170.0
2017-02-01 12:35:00,16.7,16.7,16.68,16.69,203550.0,16.7,16.7,16.68,16.69,203550.0
2017-02-01 12:40:00,16.69,16.7,16.67,16.68,196410.0,16.69,16.7,16.67,16.68,196410.0
2017-02-01 12:45:00,16.69,16.69,16.67,16.68,151245.0,16.69,16.69,16.67,16.68,151245.0
2017-02-01 12:50:00,16.68,16.68,16.66,16.66,333075.0,16.68,16.68,16.66,16.66,333075.0
2017-02-01 12:55:00,16.67,16.67,16.65,16.67,265110.0,16.67,16.67,16.65,16.67,265110.0
2017-02-01 13:00:00,16.67,16.67,16.66,16.67,311280.0,16.67,16.67,16.66,16.67,311280.0
2017-02-01 13:05:00,16.67,16.68,16.66,16.67,178890.0,16.67,16.68,16.66,16.67,178890.0
2017-02-01 13:10:00,16.66,16.67,16.65,16.66,134880.0,16.66,16.67,16.65,16.66,134880.0
2017-02-01 13:15:00,16.66,16.68,16.66,16.68,298905.0,16.66,16.68,16.66,16.68,298905.0
2017-02-01 13:20:00,16.68,16.68,16.66,16.68,243780.0,16.68,16.68,16.66,16.68,243780.0
2017-02-01 13:25:00,16.67,16.68,16.65,16.67,254115.0,16.67,16.68,16.65,16.67,254115.0
2017-02-01 13:30:00,16.67,16.68,16.67,16.68,330630.0,16.67,16.68,16.67,16.68,330630.0
2017-02-01 13:35:00,16.67,16.68,16.67,16.67,197520.0,16.67,16.68,16.67,16.67,197520.0
2017-02-01 13:40:00,16.67,16.68,16.67,16.68,170955.0,16.67,16.68,16.67,16.68,170955.0
2017-02-01 13:45:00,16.68,16.69,16.67,16.68,462885.0,16.68,16.69,16.67,16.68,462885.0
2017-02-01 13:50:00,16.68,16.69,16.67,16.68,259005.0,16.68,16.69,16.67,16.68,259005.0
2017-02-01 13:55:00,16.67,16.68,16.65,16.68,260130.0,16.67,16.68,16.65,16.68,260130.0
2017-02-01 14:00:00,16.67,16.69,16.66,16.68,444525.0,16.67,16.69,16.66,16.68,444525.0
2017-02-01 14:05:00,16.69,16.75,16.68,16.73,967200.0,16.69,16.75,16.68,16.73,967200.0
2017-02-01 14:10:00,16.73,16.77,16.73,16.75,580620.0,16.73,16.77,16.73,16.75,580620.0
2017-02-01 14:15:00,16.75,16.76,16.73,16.73,519105.0,16.75,16.76,16.73,16.73,519105.0
2017-02-01 14:20:00,16.73,16.75,16.72,16.72,326475.0,16.73,16.75,16.72,16.72,326475.0
2017-02-01 14:25:00,16.73,16.73,16.7,16.7,343620.0,16.73,16.73,16.7,16.7,343620.0
2017-02-01 14:30:00,16.7,16.71,16.67,16.67,394590.0,16.7,16.71,16.67,16.67,394590.0
2017-02-01 14:35:00,16.67,16.72,16.66,16.67,578295.0,16.67,16.72,16.66,16.67,578295.0
2017-02-01 14:40:00,16.67,16.7,16.66,16.67,476970.0,16.67,16.7,16.66,16.67,476970.0
2017-02-01 14:45:00,16.67,16.7,16.67,16.68,375195.0,16.67,16.7,16.67,16.68,375195.0
2017-02-01 14:50:00,16.68,16.68,16.66,16.67,586260.0,16.68,16.68,16.66,16.67,586260.0
2017-02-01 14:55:00,16.67,16.67,16.65,16.66,433335.0,16.67,16.67,16.65,16.66,433335.0
2017-02-01 15:00:00,16.66,16.67,16.64,16.66,628095.0,16.66,16.67,16.64,16.66,628095.0
2017-02-01 15:05:00,16.66,16.67,16.63,16.63,627855.0,16.66,16.67,16.63,16.63,627855.0
2017-02-01 15:10:00,16.63,16.66,16.63,16.64,706425.0,16.63,16.66,16.63,16.64,706425.0
2017-02-01 15:15:00,16.64,16.66,16.64,16.65,619455.0,16.64,16.66,16.64,16.65,619455.0
2017-02-01 15:20:00,16.65,16.66,16.63,16.63,504120.0,16.65,16.66,16.63,16.63,504120.0
2017-02-01 15:25:00,16.63,16.65,16.63,16.63,608280.0,16.63,16.65,16.63,16.63,608280.0
2017-02-01 15:30:00,16.63,16.65,16.63,16.65,526650.0,16.63,16.65,16.63,16.65,526650.0
2017-02-01 15:35:00,16.65,16.67,16.63,16.64,806790.0,16.65,16.67,16.63,16.64,806790.0
2017-02-01 15:40:00,16.64,16.66,16.63,16.66,836775.0,16.64,16.66,16.63,16.66,836775.0
2017-02-01 15:45:00,16.66,16.67,16.63,16.64,1030005.0,16.66,16.67,16.63,16.64,1030005.0
2017-02-01 15:50:00,16.64,16.65,16.6,16.62,2314725.0,16.64,16.65,16.6,16.62,2314725.0
2017-02-01 15:55:00,16.62,16.64,16.6,16.62,1955160.0,16.62,16.64,16.6,16.62,1955160.0
2017-02-02 09:30:00,16.56,16.58,16.51,16.53,1805745.0,16.56,16.58,16.51,16.53,1805745.0
2017-02-02 09:35:00,16.53,16.59,16.53,16.59,923175.0,16.53,16.59,16.53,16.59,923175.0
2017-02-02 09:40:00,16.59,16.64,16.58,16.62,1358130.0,16.59,16.64,16.58,16.62,1358130.0
2017-02-02 09:45:00,16.61,16.63,16.56,16.6,715425.0,16.61,16.63,16.56,16.6,715425.0
2017-02-02 09:50:00,16.59,16.59,16.55,16.56,634455.0,16.59,16.59,16.55,16.56,634455.0
2017-02-02 09:55:00,16.57,16.63,16.56,16.61,406575.0,16.57,16.63,16.56,16.61,406575.0
2017-02-02 10:00:00,16.61,16.62,16.58,16.6,394410.0,16.61,16.62,16.58,16.6,394410.0
2017-02-02 10:05:00,16.6,16.72,16.6,16.72,1261560.0,16.6,16.72,16.6,16.72,1261560.0
2017-02-02 10:10:00,16.71,16.72,16.66,16.72,926685.0,16.71,16.72,16.66,16.72,926685.0
2017-02-02 10:15:00,16.71,16.72,16.66,16.67,363405.0,16.71,16.72,16.66,16.67,363405.0
2017-02-02 10:20:00,16.66,16.67,16.61,16.65,506505.0,16.66,16.67,16.61,16.65,506505.0
2017-02-02 10:25:00,16.65,16.67,16.64,16.66,377100.0,16.65,16.67,16.64,16.66,377100.0
2017-02-02 10:30:00,16.66,16.7,16.66,16.69,383520.0,16.66,16.7,16.66,16.69,383520.0
2017-02-02 10:35:00,16.69,16.71,16.67,16.68,270270.0,16.69,16.71,16.67,16.68,270270.0
2017-02-02 10:40:00,16.69,16.7,16.67,16.7,298500.0,16.69,16.7,16.67,16.7,298500.0
2017-02-02 10:45:00,16.7,16.7,16.67,16.69,244995.0,16.7,16.7,16.67,16.69,244995.0
2017-02-02 10:50:00,16.69,16.7,16.68,16.69,189210.0,16.69,16.7,16.68,16.69,189210.0
2017-02-02 10:55:00,16.68,16.78,16.68,16.77,903705.0,16.68,16.78,16.68,16.77,903705.0
2017-02-02 11:00:00,16.77,16.78,16.73,16.73,549570.0,16.77,16.78,16.73,16.73,549570.0
2017-02-02 11:05:00,16.73,16.74,16.71,16.72,189510.0,16.73,16.74,16.71,16.72,189510.0
2017-02-02 11:10:00,16.72,16.76,16.72,16.73,358455.0,16.72,16.76,16.72,16.73,358455.0
2017-02-02 11:15:00,16.73,16.76,16.72,16.76,414135.0,16.73,16.76,16.72,16.76,414135.0
2017-02-02 11:20:00,16.76,16.77,16.74,16.77,289905.0,16.76,16.77,16.74,16.77,289905.0
2017-02-02 11:25:00,16.77,16.8,16.75,16.79,471855.0,16.77,16.8,16.75,16.79,471855.0
2017-02-02 11:30:00,16.78,16.79,16.76,16.77,343845.0,16.78,16.79,16.76,16.77,343845.0
2017-02-02 11:35:00,16.77,16.79,16.76,16.79,226470.0,16.77,16.79,16.76,16.79,226470.0
2017-02-02 11:40:00,16.78,16.8,16.78,16.79,632925.0,16.78,16.8,16.78,16.79,632925.0
2017-02-02 11:45:00,16.79,16.81,16.78,16.79,464670.0,16.79,16.81,16.78,16.79,464670.0
2017-02-02 11:50:00,16.8,16.81,16.77,16.78,350955.0,16.8,16.81,16.77,16.78,350955.0
2017-02-02 11:55:00,16.78,16.78,16.73,16.76,427485.0,16.78,16.78,16.73,16.76,427485.0
2017-02-02 12:00:00,16.75,16.79,16.75,16.78,236115.0,16.75,16.79,16.75,16.78,236115.0
2017-02-02 12:05:00,16.78,16.8,16.77,16.78,446535.0,16.78,16.8,16.77,16.78,446535.0
2017-02-02 12:10:00,16.78,16.79,16.77,16.79,284040.0,16.78,16.79,16.77,16.79,284040.0
2017-02-02 12:15:00,16.78,16.79,16.77,16.77,244815.0,16.78,16.79,16.77,16.77,244815.0
2017-02-02 12:20:00,16.78,16.78,16.76,16.78,338640.0,16.78,16.78,16.76,16.78,338640.0
2017-02-02 12:25:00,16.77,16.79,16.76,16.78,321330.0,16.77,16.79,16.76,16.78,321330.0
2017-02-02 12:30:00,16.78,16.78,16.76,16.78,160875.0,16.78,16.78,16.76,16.78,160875.0
2017-02-02 12:35:00,16.77,16.79,16.77,16.79,281700.0,16.77,16.79,16.77,16.79,281700.0
2017-02-02 12:40:00,16.79,16.81,16.79,16.81,334965.0,16.79,16.81,16.79,16.81,334965.0
2017-02-02 12:45:00,16.81,16.83,16.79,16.8,1039785.0,16.81,16.83,16.79,16.8,1039785.0
2017-02-02 12:50:00,16.8,16.81,16.79,16.81,396255.0,16.8,16.81,16.79,16.81,396255.0
2017-02-02 12:55:00,16.8,16.82,16.78,16.78,218535.0,16.8,16.82,16.78,16.78,218535.0
2017-02-02 13:00:00,16.78,16.79,16.77,16.78,325860.0,16.78,16.79,16.77,16.78,325860.0
2017-02-02 13:05:00,16.78,16.8,16.77,16.8,145035.0,16.78,16.8,16.77,16.8,145035.0
2017-02-02 13:10:00,16.79,16.8,16.78,16.79,252390.0,16.79,16.8,16.78,16.79,252390.0
2017-02-02 13:15:00,16.79,16.8,16.78,16.8,241185.0,16.79,16.8,16.78,16.8,241185.0
2017-02-02 13:20:00,16.79,16.81,16.78,16.78,258420.0,16.79,16.81,16.78,16.78,258420.0
2017-02-02 13:25:00,16.79,16.8,16.78,16.78,135375.0,16.79,16.8,16.78,16.78,135375.0
2017-02-02 13:30:00,16.79,16.79,16.77,16.77,215925.0,16.79,16.79,16.77,16.77,215925.0
2017-02-02 13:35:00,16.77,16.77,16.75,16.76,230115.0,16.77,16.77,16.75,16.76,230115.0
2017-02-02 13:40:00,16.76,16.8,16.76,16.79,188445.0,16.76,16.8,16.76,16.79,188445.0
2017-02-02 13:45:00,16.79,16.8,16.77,16.77,211770.0,16.79,16.8,16.77,16.77,211770.0
2017-02-02 13:50:00,16.77,16.79,16.77,16.79,240870.0,16.77,16.79,16.77,16.79,240870.0
2017-02-02 13:55:00,16.78,16.79,16.76,16.77,293310.0,16.78,16.79,16.76,16.77,293310.0
2017-02-02 14:00:00,16.77,16.78,16.76,16.78,141960.0,16.77,16.78,16.76,16.78,141960.0
2017-02-02 14:05:00,16.78,16.79,16.77,16.78,120555.0,16.78,16.79,16.77,16.78,120555.0
2017-02-02 14:10:00,16.78,16.8,16.77,16.79,129750.0,16.78,16.8,16.77,16.79,129750.0
2017-02-02 14:15:00,16.79,16.79,16.77,16.78,76830.0,16.79,16.79,16.77,16.78,76830.0
2017-02-02 14:20:00,16.77,16.77,16.75,16.76,238215.0,16.77,16.77,16.75,16.76,238215.0
2017-02-02 14:25:00,16.76,16.76,16.74,16.74,193920.0,16.76,16.76,16.74,16.74,193920.0
2017-02-02 14:30:00,16.74,16.75,16.72,16.75,557820.0,16.74,16.75,16.72,16.75,557820.0
2017-02-02 14:35:00,16.75,16.78,16.75,16.78,229080.0,16.75,16.78,16.75,16.78,229080.0
2017-02-02 14:40:00,16.78,16.79,16.75,16.76,159615.0,16.78,16.79,16.75,16.76,159615.0
2017-02-02 14:45:00,16.77,16.77,16.72,16.72,302265.0,16.77,16.77,16.72,16.72,302265.0
2017-02-02 14:50:00,16.73,16.75,16.72,16.74,369420.0,16.73,16.75,16.72,16.74,369420.0
2017-02-02 14:55:00,16.74,16.75,16.74,16.75,79125.0,16.74,16.75,16.74,16.75,79125.0
2017-02-02 15:00:00,16.75,16.75,16.73,16.75,245355.0,16.75,16.75,16.73,16.75,245355.0
2017-02-02 15:05:00,16.75,16.76,16.75,16.75,141840.0,16.75,16.76,16.75,16.75,141840.0
2017-02-02 15:10:00,16.76,16.77,16.76,16.77,132495.0,16.76,16.77,16.76,16.77,132495.0
2017-02-02 15:15:00,16.77,16.77,16.74,16.74,266085.0,16.77,16.77,16.74,16.74,266085.0
2017-02-02 15:20:00,16.75,16.75,16.74,16.75,149130.0,16.75,16.75,16.74,16.75,149130.0
2017-02-02 15:25:00,16.74,16.77,16.74,16.77,285330.0,16.74,16.77,16.74,16.77,285330.0
2017-02-02 15:30:00,16.76,16.78,16.76,16.77,448590.0,16.76,16.78,16.76,16.77,448590.0
2017-02-02 15:35:00,16.77,16.77,16.75,16.75,396180.0,16.77,16.77,16.75,16.75,396180.0
2017-02-02 15:40:00,16.76,16.77,16.75,16.76,439050.0,16.76,16.77,16.75,16.76,439050.0
2017-02-02 15:45:00,16.76,16.77,16.76,16.77,430995.0,16.76,16.77,16.76,16.77,430995.0
2017-02-02 15:50:00,16.77,16.78,16.76,16.77,553170.0,16.77,16.78,16.76,16.77,553170.0
2017-02-02 15:55:00,16.77,16.77,16.75,16.77,1223895.0,16.77,16.77,16.75,16.77,1223895.0
2017-02-03 09:30:00,16.79,16.81,16.65,16.67,1612980.0,16.79,16.81,16.65,16.67,1612980.0
2017-02-03 09:35:00,16.67,16.72,16.66,16.7,826260.0,16.67,16.72,16.66,16.7,826260.0
2017-02-03 09:40:00,16.7,16.72,16.67,16.7,729465.0,16.7,16.72,16.67,16.7,729465.0
2017-02-03 09:45:00,16.72,16.78,16.7,16.74,742545.0,16.72,16.78,16.7,16.74,742545.0
2017-02-03 09:50:00,16.74,16.79,16.72,16.77,594915.0,16.74,16.79,16.72,16.77,594915.0
2017-02-03 09:55:00,16.77,16.79,16.73,16.75,400470.0,16.77,16.79,16.73,16.75,400470.0
2017-02-03 10:00:00,16.74,16.77,16.71,16.71,486195.0,16.74,16.77,16.71,16.71,486195.0
2017-02-03 10:05:00,16.71,16.75,16.7,16.73,739440.0,16.71,16.75,16.7,16.73,739440.0
2017-02-03 10:10:00,16.72,16.75,16.71,16.73,409815.0,16.72,16.75,16.71,16.73,409815.0
2017-02-03 10:15:00,16.72,16.74,16.71,16.74,370005.0,16.72,16.74,16.71,16.74,370005.0
2017-02-03 10:20:00,16.73,16.77,16.72,16.75,630345.0,16.73,16.77,16.72,16.75,630345.0
2017-02-03 10:25:00,16.75,16.78,16.73,16.75,509280.0,16.75,16.78,16.73,16.75,509280.0
2017-02-03 10:30:00,16.74,16.76,16.73,16.75,635610.0,16.74,16.76,16.73,16.75,635610.0
2017-02-03 10:35:00,16.74,16.77,16.74,16.76,179115.0,16.74,16.77,16.74,16.76,179115.0
2017-02-03 10:40:00,16.76,16.79,16.76,16.79,416310.0,16.76,16.79,16.76,16.79,416310.0
2017-02-03 10:45:00,16.79,16.79,16.77,16.78,362985.0,16.79,16.79,16.77,16.78,362985.0
2017-02-03 10:50:00,16.78,16.78,16.76,16.76,330000.0,16.78,16.78,16.76,16.76,330000.0
2017-02-03 10:55:00,16.76,16.77,16.75,16.76,301995.0,16.76,16.77,16.75,16.76,301995.0
2017-02-03 11:00:00,16.75,16.79,16.75,16.78,288675.0,16.75,16.79,16.75,16.78,288675.0
2017-02-03 11:05:00,16.78,16.78,16.76,16.76,256710.0,16.78,16.78,16.76,16.76,256710.0
2017-02-03 11:10:00,16.76,16.77,16.75,16.75,213210.0,16.76,16.77,16.75,16.75,213210.0
2017-02-03 11:15:00,16.75,16.76,16.73,16.74,363540.0,16.75,16.76,16.73,16.74,363540.0
2017-02-03 11:20:00,16.75,16.75,16.71,16.73,529590.0,16.75,16.75,16.71,16.73,529590.0
2017-02-03 11:25:00,16.73,16.75,16.72,16.74,250470.0,16.73,16.75,16.72,16.74,250470.0
2017-02-03 11:30:00,16.74,16.75,16.72,16.73,367260.0,16.74,16.75,16.72,16.73,367260.0
2017-02-03 11:35:00,16.73,16.75,16.73,16.74,250905.0,16.73,16.75,16.73,16.74,250905.0
2017-02-03 11:40:00,16.73,16.73,16.72,16.72,294375.0,16.73,16.73,16.72,16.72,294375.0
2017-02-03 11:45:00,16.73,16.73,16.72,16.73,149115.0,16.73,16.73,16.72,16.73,149115.0
2017-02-03 11:50:00,16.73,16.74,16.73,16.73,164670.0,16.73,16.74,16.73,16.73,164670.0
2017-02-03 11:55:00,16.73,16.74,16.72,16.74,267360.0,16.73,16.74,16.72,16.74,267360.0
2017-02-03 12:00:00,16.74,16.75,16.73,16.74,353130.0,16.74,16.75,16.73,16.74,353130.0
2017-02-03 12:05:00,16.75,16.75,16.74,16.74,126450.0,16.75,16.75,16.74,16.74,126450.0
2017-02-03 12:10:00,16.74,16.75,16.73,16.75,58605.0,16.74,16.75,16.73,16.75,58605.0
2017-02-03 12:15:00,16.75,16.76,16.73,16.75,162255.0,16.75,16.76,16.73,16.75,162255.0
2017-02-03 12:20:00,16.75,16.76,16.74,16.74,225945.0,16.75,16.76,16.74,16.74,225945.0
2017-02-03 12:25:00,16.73,16.75,16.73,16.74,167040.0,16.73,16.75,16.73,16.74,167040.0
2017-02-03 12:30:00,16.74,16.76,16.73,16.75,302400.0,16.74,16.76,16.73,16.75,302400.0
2017-02-03 12:35:00,16.74,16.75,16.74,16.75,85020.0,16.74,16.75,16.74,16.75,85020.0
2017-02-03 12:40:00,16.75,16.76,16.74,16.75,76410.0,16.75,16.76,16.74,16.75,76410.0
2017-02-03 12:45:00,16.76,16.76,16.75,16.76,155490.0,16.76,16.76,16.75,16.76,155490.0
2017-02-03 12:50:00,16.76,16.76,16.74,16.76,189435.0,16.76,16.76,16.74,16.76,189435.0
2017-02-03 12:55:00,16.75,16.75,16.74,16.74,136095.0,16.75,16.75,16.74,16.74,136095.0
2017-02-03 13:00:00,16.75,16.75,16.74,16.74,126210.0,16.75,16.75,16.74,16.74,126210.0
2017-02-03 13:05:00,16.75,16.75,16.74,16.74,130410.0,16.75,16.75,16.74,16.74,130410.0
2017-02-03 13:10:00,16.74,16.76,16.74,16.74,146970.0,16.74,16.76,16.74,16.74,146970.0
2017-02-03 13:15:00,16.75,16.76,16.75,16.76,215910.0,16.75,16.76,16.75,16.76,215910.0
2017-02-03 13:20:00,16.76,16.77,16.75,16.76,181740.0,16.76,16.77,16.75,16.76,181740.0
2017-02-03 13:25:00,16.76,16.76,16.75,16.75,50700.0,16.76,16.76,16.75,16.75,50700.0
2017-02-03 13:30:00,16.76,16.76,16.75,16.76,67350.0,16.76,16.76,16.75,16.76,67350.0
2017-02-03 13:35:00,16.76,16.76,16.73,16.75,145980.0,16.76,16.76,16.73,16.75,145980.0
2017-02-03 13:40:00,16.75,16.76,16.74,16.75,82785.0,16.75,16.76,16.74,16.75,82785.0
2017-02-03 13:45:00,16.76,16.76,16.74,16.75,80370.0,16.76,16.76,16.74,16.75,80370.0
2017-02-03 13:50:00,16.75,16.76,16.74,16.75,82215.0,16.75,16.76,16.74,16.75,82215.0
2017-02-03 13:55:00,16.75,16.76,16.74,16.75,114480.0,16.75,16.76,16.74,16.75,114480.0
2017-02-03 14:00:00,16.75,16.77,16.75,16.76,121845.0,16.75,16.77,16.75,16.76,121845.0
2017-02-03 14:05:00,16.76,16.79,16.76,16.78,515490.0,16.76,16.79,16.76,16.78,515490.0
2017-02-03 14:10:00,16.78,16.78,16.75,16.76,362805.0,16.78,16.78,16.75,16.76,362805.0
2017-02-03 14:15:00,16.76,16.77,16.75,16.76,208830.0,16.76,16.77,16.75,16.76,208830.0
2017-02-03 14:20:00,16.76,16.77,16.75,16.75,165420.0,16.76,16.77,16.75,16.75,165420.0
2017-02-03 14:25:00,16.76,16.76,16.75,16.76,49800.0,16.76,16.76,16.75,16.76,49800.0
2017-02-03 14:30:00,16.76,16.76,16.74,16.75,290640.0,16.76,16.76,16.74,16.75,290640.0
2017-02-03 14:35:00,16.75,16.75,16.74,16.75,164175.0,16.75,16.75,16.74,16.75,164175.0
2017-02-03 14:40:00,16.75,16.76,16.75,16.76,217080.0,16.75,16.76,16.75,16.76,217080.0
2017-02-03 14:45:00,16.76,16.76,16.75,16.75,111075.0,16.76,16.76,16.75,16.75,111075.0
2017-02-03 14:50:00,16.75,16.76,16.74,16.74,152820.0,16.75,16.76,16.74,16.74,152820.0
2017-02-03 14:55:00,16.75,16.76,16.75,16.76,155325.0,16.75,16.76,16.75,16.76,155325.0
2017-02-03 15:00:00,16.75,16.76,16.75,16.75,81645.0,16.75,16.76,16.75,16.75,81645.0
2017-02-03 15:05:00,16.76,16.76,16.74,16.76,393855.0,16.76,16.76,16.74,16.76,393855.0
2017-02-03 15:10:00,16.76,16.76,16.74,16.75,138840.0,16.76,16.76,16.74,16.75,138840.0
2017-02-03 15:15:00,16.75,16.76,16.75,16.75,153270.0,16.75,16.76,16.75,16.75,153270.0
2017-02-03 15:20:00,16.75,16.75,16.73,16.73,353145.0,16.75,16.75,16.73,16.73,353145.0
2017-02-03 15:25:00,16.74,16.74,16.73,16.73,321180.0,16.74,16.74,16.73,16.73,321180.0
2017-02-03 15:30:00,16.73,16.74,16.73,16.74,347160.0,16.73,16.74,16.73,16.74,347160.0
2017-02-03 15:35:00,16.74,16.75,16.73,16.75,325545.0,16.74,16.75,16.73,16.75,325545.0
2017-02-03 15:40:00,16.74,16.75,16.74,16.75,406185.0,16.74,16.75,16.74,16.75,406185.0
2017-02-03 15:45:00,16.75,16.76,16.74,16.74,560250.0,16.75,16.76,16.74,16.74,560250.0
2017-02-03 15:50:00,16.75,16.76,16.74,16.76,547860.0,16.75,16.76,16.74,16.76,547860.0
2017-02-03 15:55:00,16.76,16.76,16.75,16.76,748170.0,16.76,16.76,16.75,16.76,748170.0
2017-02-06 09:30:00,16.73,16.81,16.71,16.8,1437375.0,16.73,16.81,16.71,16.8,1437375.0
2017-02-06 09:35:00,16.8,16.89,16.8,16.89,1517160.0,16.8,16.89,16.8,16.89,1517160.0
2017-02-06 09:40:00,16.88,16.92,16.83,16.83,1280085.0,16.88,16.92,16.83,16.83,1280085.0
2017-02-06 09:45:00,16.83,16.91,16.83,16.9,1262760.0,16.83,16.91,16.83,16.9,1262760.0
2017-02-06 09:50:00,16.9,16.93,16.86,16.87,1118835.0,16.9,16.93,16.86,16.87,1118835.0
2017-02-06 09:55:00,16.87,16.89,16.84,16.85,953100.0,16.87,16.89,16.84,16.85,953100.0
2017-02-06 10:00:00,16.85,16.87,16.82,16.87,1269645.0,16.85,16.87,16.82,16.87,1269645.0
2017-02-06 10:05:00,16.87,16.87,16.8,16.84,894060.0,16.87,16.87,16.8,16.84,894060.0
2017-02-06 10:10:00,16.84,16.85,16.79,16.81,706185.0,16.84,16.85,16.79,16.81,706185.0
2017-02-06 10:15:00,16.82,16.83,16.8,16.81,524625.0,16.82,16.83,16.8,16.81,524625.0
2017-02-06 10:20:00,16.82,16.82,16.79,16.8,296055.0,16.82,16.82,16.79,16.8,296055.0
2017-02-06 10:25:00,16.8,16.82,16.78,16.82,738180.0,16.8,16.82,16.78,16.82,738180.0
2017-02-06 10:30:00,16.82,16.85,16.81,16.84,610215.0,16.82,16.85,16.81,16.84,610215.0
2017-02-06 10:35:00,16.85,16.86,16.83,16.85,342720.0,16.85,16.86,16.83,16.85,342720.0
2017-02-06 10:40:00,16.84,16.89,16.84,16.87,543825.0,16.84,16.89,16.84,16.87,543825.0
2017-02-06 10:45:00,16.87,16.91,16.85,16.87,757410.0,16.87,16.91,16.85,16.87,757410.0
2017-02-06 10:50:00,16.87,16.9,16.86,16.88,398130.0,16.87,16.9,16.86,16.88,398130.0
2017-02-06 10:55:00,16.88,16.89,16.87,16.88,406035.0,16.88,16.89,16.87,16.88,406035.0
2017-02-06 11:00:00,16.87,16.9,16.86,16.9,385605.0,16.87,16.9,16.86,16.9,385605.0
2017-02-06 11:05:00,16.89,16.93,16.89,16.92,536415.0,16.89,16.93,16.89,16.92,536415.0
2017-02-06 11:10:00,16.93,16.93,16.9,16.91,431730.0,16.93,16.93,16.9,16.91,431730.0
2017-02-06 11:15:00,16.9,16.93,16.9,16.93,213600.0,16.9,16.93,16.9,16.93,213600.0
2017-02-06 11:20:00,16.92,16.92,16.89,16.9,306945.0,16.92,16.92,16.89,16.9,306945.0
2017-02-06 11:25:00,16.9,16.92,16.9,16.92,325095.0,16.9,16.92,16.9,16.92,325095.0
2017-02-06 11:30:00,16.91,16.93,16.91,16.93,281910.0,16.91,16.93,16.91,16.93,281910.0
2017-02-06 11:35:00,16.92,16.95,16.92,16.94,788910.0,16.92,16.95,16.92,16.94,788910.0
2017-02-06 11:40:00,16.94,16.95,16.92,16.93,357015.0,16.94,16.95,16.92,16.93,357015.0
2017-02-06 11:45:00,16.93,16.93,16.9,16.9,171195.0,16.93,16.93,16.9,16.9,171195.0
2017-02-06 11:50:00,16.9,16.92,16.9,16.9,117105.0,16.9,16.92,16.9,16.9,117105.0
2017-02-06 11:55:00,16.91,16.91,16.89,16.9,215670.0,16.91,16.91,16.89,16.9,215670.0
2017-02-06 12:00:00,16.89,16.91,16.89,16.91,132735.0,16.89,16.91,16.89,16.91,132735.0
2017-02-06 12:05:00,16.91,16.91,16.9,16.91,85410.0,16.91,16.91,16.9,16.91,85410.0
2017-02-06 12:10:00,16.91,16.92,16.9,16.92,116025.0,16.91,16.92,16.9,16.92,116025.0
2017-02-06 12:15:00,16.91,16.93,16.9,16.93,234900.0,16.91,16.93,16.9,16.93,234900.0
2017-02-06 12:20:00,16.93,16.93,16.91,16.92,202080.0,16.93,16.93,16.91,16.92,202080.0
2017-02-06 12:25:00,16.92,16.93,16.91,16.93,156750.0,16.92,16.93,16.91,16.93,156750.0
2017-02-06 12:30:00,16.93,16.93,16.92,16.93,173760.0,16.93,16.93,16.92,16.93,173760.0
2017-02-06 12:35:00,16.93,16.95,16.92,16.94,325740.0,16.93,16.95,16.92,16.94,325740.0
2017-02-06 12:40:00,16.94,16.97,16.94,16.97,771885.0,16.94,16.97,16.94,16.97,771885.0
2017-02-06 12:45:00,16.96,16.99,16.95,16.97,364305.0,16.96,16.99,16.95,16.97,364305.0
2017-02-06 12:50:00,16.97,16.99,16.96,16.96,189750.0,16.97,16.99,16.96,16.96,189750.0
2017-02-06 12:55:00,16.96,16.97,16.94,16.95,238545.0,16.96,16.97,16.94,16.95,238545.0
2017-02-06 13:00:00,16.95,16.97,16.94,16.96,241335.0,16.95,16.97,16.94,16.96,241335.0
2017-02-06 13:05:00,16.96,16.97,16.95,16.96,187485.0,16.96,16.97,16.95,16.96,187485.0
2017-02-06 13:10:00,16.96,16.97,16.95,16.96,115605.0,16.96,16.97,16.95,16.96,115605.0
2017-02-06 13:15:00,16.95,16.96,16.95,16.95,399900.0,16.95,16.96,16.95,16.95,399900.0
2017-02-06 13:20:00,16.96,16.98,16.96,16.98,262950.0,16.96,16.98,16.96,16.98,262950.0
2017-02-06 13:25:00,16.99,16.99,16.97,16.98,241380.0,16.99,16.99,16.97,16.98,241380.0
2017-02-06 13:30:00,16.98,17.0,16.98,16.99,526800.0,16.98,17.0,16.98,16.99,526800.0
2017-02-06 13:35:00,16.99,17.0,16.98,16.99,755040.0,16.99,17.0,16.98,16.99,755040.0
2017-02-06 13:40:00,16.99,17.03,16.99,17.03,1387425.0,16.99,17.03,16.99,17.03,1387425.0
2017-02-06 13:45:00,17.03,17.05,17.02,17.04,1114560.0,17.03,17.05,17.02,17.04,1114560.0
2017-02-06 13:50:00,17.04,17.07,17.04,17.05,1231680.0,17.04,17.07,17.04,17.05,1231680.0
2017-02-06 13:55:00,17.05,17.06,17.04,17.06,271545.0,17.05,17.06,17.04,17.06,271545.0
2017-02-06 14:00:00,17.06,17.08,17.06,17.07,981435.0,17.06,17.08,17.06,17.07,981435.0
2017-02-06 14:05:00,17.08,17.09,17.07,17.07,344385.0,17.08,17.09,17.07,17.07,344385.0
2017-02-06 14:10:00,17.07,17.08,17.04,17.05,411885.0,17.07,17.08,17.04,17.05,411885.0
2017-02-06 14:15:00,17.06,17.07,17.05,17.06,207780.0,17.06,17.07,17.05,17.06,207780.0
2017-02-06 14:20:00,17.06,17.07,17.05,17.05,138540.0,17.06,17.07,17.05,17.05,138540.0
2017-02-06 14:25:00,17.05,17.08,17.04,17.06,338070.0,17.05,17.08,17.04,17.06,338070.0
2017-02-06 14:30:00,17.06,17.08,17.05,17.08,295095.0,17.06,17.08,17.05,17.08,295095.0
2017-02-06 14:35:00,17.07,17.08,17.06,17.07,295575.0,17.07,17.08,17.06,17.07,295575.0
2017-02-06 14:40:00,17.07,17.07,17.06,17.07,223545.0,17.07,17.07,17.06,17.07,223545.0
2017-02-06 14:45:00,17.07,17.08,17.05,17.06,274440.0,17.07,17.08,17.05,17.06,274440.0
2017-02-06 14:50:00,17.06,17.07,17.06,17.07,237750.0,17.06,17.07,17.06,17.07,237750.0
2017-02-06 14:55:00,17.07,17.08,17.06,17.06,188550.0,17.07,17.08,17.06,17.06,188550.0
2017-02-06 15:00:00,17.06,17.08,17.05,17.05,381420.0,17.06,17.08,17.05,17.05,381420.0
2017-02-06 15:05:00,17.06,17.08,17.05,17.08,301935.0,17.06,17.08,17.05,17.08,301935.0
2017-02-06 15:10:00,17.07,17.09,17.06,17.06,559725.0,17.07,17.09,17.06,17.06,559725.0
2017-02-06 15:15:00,17.06,17.11,17.06,17.1,605700.0,17.06,17.11,17.06,17.1,605700.0
2017-02-06 15:20:00,17.1,17.11,17.09,17.11,669660.0,17.1,17.11,17.09,17.11,669660.0
2017-02-06 15:25:00,17.11,17.13,17.11,17.12,1507245.0,17.11,17.13,17.11,17.12,1507245.0
2017-02-06 15:30:00,17.12,17.14,17.12,17.12,748260.0,17.12,17.14,17.12,17.12,748260.0
2017-02-06 15:35:00,17.12,17.13,17.11,17.12,1107150.0,17.12,17.13,17.11,17.12,1107150.0
2017-02-06 15:40:00,17.12,17.13,17.12,17.12,408240.0,17.12,17.13,17.12,17.12,408240.0
2017-02-06 15:45:00,17.13,17.13,17.11,17.12,654390.0,17.13,17.13,17.11,17.12,654390.0
2017-02-06 15:50:00,17.12,17.16,17.12,17.16,1385175.0,17.12,17.16,17.12,17.16,1385175.0
2017-02-06 15:55:00,17.16,17.19,17.15,17.18,3289650.0,17.16,17.19,17.15,17.18,3289650.0
2017-02-07 09:30:00,17.21,17.22,17.09,17.21,3313995.0,17.21,17.22,17.09,17.21,3313995.0
2017-02-07 09:35:00,17.21,17.31,17.14,17.29,2831070.0,17.21,17.31,17.14,17.29,2831070.0
2017-02-07 09:40:00,17.27,17.33,17.26,17.32,2333700.0,17.27,17.33,17.26,17.32,2333700.0
2017-02-07 09:45:00,17.32,17.33,17.29,17.3,2766300.0,17.32,17.33,17.29,17.3,2766300.0
2017-02-07 09:50:00,17.3,17.33,17.27,17.28,1677390.0,17.3,17.33,17.27,17.28,1677390.0
2017-02-07 09:55:00,17.28,17.3,17.23,17.29,1992180.0,17.28,17.3,17.23,17.29,1992180.0
2017-02-07 10:00:00,17.29,17.3,17.25,17.29,1037730.0,17.29,17.3,17.25,17.29,1037730.0
2017-02-07 10:05:00,17.29,17.3,17.24,17.24,856155.0,17.29,17.3,17.24,17.24,856155.0
2017-02-07 10:10:00,17.24,17.26,17.19,17.2,1343220.0,17.24,17.26,17.19,17.2,1343220.0
2017-02-07 10:15:00,17.2,17.2,17.14,17.14,1944225.0,17.2,17.2,17.14,17.14,1944225.0
2017-02-07 10:20:00,17.15,17.2,17.14,17.18,994770.0,17.15,17.2,17.14,17.18,994770.0
2017-02-07 10:25:00,17.18,17.18,17.14,17.15,836535.0,17.18,17.18,17.14,17.15,836535.0
2017-02-07 10:30:00,17.15,17.18,17.15,17.15,501120.0,17.15,17.18,17.15,17.15,501120.0
2017-02-07 10:35:00,17.16,17.21,17.15,17.19,919155.0,17.16,17.21,17.15,17.19,919155.0
2017-02-07 10:40:00,17.19,17.25,17.19,17.23,942615.0,17.19,17.25,17.19,17.23,942615.0
2017-02-07 10:45:00,17.22,17.23,17.21,17.21,423195.0,17.22,17.23,17.21,17.21,423195.0
2017-02-07 10:50:00,17.21,17.22,17.19,17.2,564735.0,17.21,17.22,17.19,17.2,564735.0
2017-02-07 10:55:00,17.2,17.22,17.18,17.22,687870.0,17.2,17.22,17.18,17.22,687870.0
2017-02-07 11:00:00,17.21,17.23,17.2,17.22,391530.0,17.21,17.23,17.2,17.22,391530.0
2017-02-07 11:05:00,17.22,17.22,17.19,17.22,302400.0,17.22,17.22,17.19,17.22,302400.0
2017-02-07 11:10:00,17.2,17.23,17.19,17.21,363405.0,17.2,17.23,17.19,17.21,363405.0
2017-02-07 11:15:00,17.21,17.22,17.19,17.2,326520.0,17.21,17.22,17.19,17.2,326520.0
2017-02-07 11:20:00,17.2,17.21,17.15,17.15,748560.0,17.2,17.21,17.15,17.15,748560.0
2017-02-07 11:25:00,17.15,17.17,17.14,17.16,481515.0,17.15,17.17,17.14,17.16,481515.0
2017-02-07 11:30:00,17.16,17.16,17.12,17.14,798780.0,17.16,17.16,17.12,17.14,798780.0
2017-02-07 11:35:00,17.14,17.15,17.12,17.14,328950.0,17.14,17.15,17.12,17.14,328950.0
2017-02-07 11:40:00,17.14,17.15,17.12,17.14,298200.0,17.14,17.15,17.12,17.14,298200.0
2017-02-07 11:45:00,17.14,17.16,17.13,17.16,362760.0,17.14,17.16,17.13,17.16,362760.0
2017-02-07 11:50:00,17.16,17.21,17.15,17.2,579390.0,17.16,17.21,17.15,17.2,579390.0
2017-02-07 11:55:00,17.2,17.21,17.16,17.19,503400.0,17.2,17.21,17.16,17.19,503400.0
2017-02-07 12:00:00,17.19,17.21,17.19,17.19,298230.0,17.19,17.21,17.19,17.19,298230.0
2017-02-07 12:05:00,17.19,17.2,17.17,17.18,355155.0,17.19,17.2,17.17,17.18,355155.0
2017-02-07 12:10:00,17.18,17.21,17.18,17.21,422670.0,17.18,17.21,17.18,17.21,422670.0
2017-02-07 12:15:00,17.2,17.22,17.19,17.21,514395.0,17.2,17.22,17.19,17.21,514395.0
2017-02-07 12:20:00,17.2,17.22,17.19,17.21,289440.0,17.2,17.22,17.19,17.21,289440.0
2017-02-07 12:25:00,17.22,17.22,17.19,17.22,399360.0,17.22,17.22,17.19,17.22,399360.0
2017-02-07 12:30:00,17.21,17.22,17.2,17.21,151575.0,17.21,17.22,17.2,17.21,151575.0
2017-02-07 12:35:00,17.21,17.22,17.19,17.2,350340.0,17.21,17.22,17.19,17.2,350340.0
2017-02-07 12:40:00,17.2,17.2,17.18,17.18,345120.0,17.2,17.2,17.18,17.18,345120.0
2017-02-07 12:45:00,17.19,17.19,17.17,17.17,347460.0,17.19,17.19,17.17,17.17,347460.0
2017-02-07 12:50:00,17.17,17.18,17.16,17.17,209475.0,17.17,17.18,17.16,17.17,209475.0
2017-02-07 12:55:00,17.17,17.18,17.16,17.17,197115.0,17.17,17.18,17.16,17.17,197115.0
2017-02-07 13:00:00,17.17,17.17,17.14,17.14,207675.0,17.17,17.17,17.14,17.14,207675.0
2017-02-07 13:05:00,17.15,17.16,17.13,17.13,323715.0,17.15,17.16,17.13,17.13,323715.0
2017-02-07 13:10:00,17.14,17.17,17.14,17.15,422880.0,17.14,17.17,17.14,17.15,422880.0
2017-02-07 13:15:00,17.15,17.16,17.13,17.15,622515.0,17.15,17.16,17.13,17.15,622515.0
2017-02-07 13:20:00,17.16,17.16,17.14,17.14,198150.0,17.16,17.16,17.14,17.14,198150.0
2017-02-07 13:25:00,17.14,17.17,17.14,17.16,245940.0,17.14,17.17,17.14,17.16,245940.0
2017-02-07 13:30:00,17.16,17.17,17.14,17.15,236160.0,17.16,17.17,17.14,17.15,236160.0
2017-02-07 13:35:00,17.14,17.15,17.12,17.15,303795.0,17.14,17.15,17.12,17.15,303795.0
2017-02-07 13:40:00,17.15,17.16,17.14,17.16,478230.0,17.15,17.16,17.14,17.16,478230.0
2017-02-07 13:45:00,17.16,17.18,17.15,17.17,427530.0,17.16,17.18,17.15,17.17,427530.0
2017-02-07 13:50:00,17.16,17.18,17.15,17.16,372735.0,17.16,17.18,17.15,17.16,372735.0
2017-02-07 13:55:00,17.16,17.2,17.15,17.19,419640.0,17.16,17.2,17.15,17.19,419640.0
2017-02-07 14:00:00,17.2,17.22,17.18,17.21,1050900.0,17.2,17.22,17.18,17.21,1050900.0
2017-02-07 14:05:00,17.21,17.21,17.2,17.2,261285.0,17.21,17.21,17.2,17.2,261285.0
2017-02-07 14:10:00,17.21,17.22,17.19,17.21,487110.0,17.21,17.22,17.19,17.21,487110.0
2017-02-07 14:15:00,17.2,17.21,17.18,17.19,286680.0,17.2,17.21,17.18,17.19,286680.0
2017-02-07 14:20:00,17.19,17.2,17.17,17.18,169425.0,17.19,17.2,17.17,17.18,169425.0
2017-02-07 14:25:00,17.18,17.19,17.17,17.18,103740.0,17.18,17.19,17.17,17.18,103740.0
2017-02-07 14:30:00,17.18,17.19,17.17,17.18,378375.0,17.18,17.19,17.17,17.18,378375.0
2017-02-07 14:35:00,17.18,17.18,17.17,17.17,202260.0,17.18,17.18,17.17,17.17,202260.0
2017-02-07 14:40:00,17.17,17.18,17.16,17.17,143145.0,17.17,17.18,17.16,17.17,143145.0
2017-02-07 14:45:00,17.17,17.17,17.16,17.17,228255.0,17.17,17.17,17.16,17.17,228255.0
2017-02-07 14:50:00,17.17,17.17,17.16,17.17,175455.0,17.17,17.17,17.16,17.17,175455.0
2017-02-07 14:55:00,17.17,17.18,17.16,17.18,472530.0,17.17,17.18,17.16,17.18,472530.0
2017-02-07 15:00:00,17.17,17.2,17.17,17.19,216495.0,17.17,17.2,17.17,17.19,216495.0
2017-02-07 15:05:00,17.19,17.2,17.18,17.19,227580.0,17.19,17.2,17.18,17.19,227580.0
2017-02-07 15:10:00,17.18,17.19,17.17,17.17,375705.0,17.18,17.19,17.17,17.17,375705.0
2017-02-07 15:15:00,17.17,17.18,17.16,17.17,260220.0,17.17,17.18,17.16,17.17,260220.0
2017-02-07 15:20:00,17.17,17.18,17.15,17.15,453165.0,17.17,17.18,17.15,17.15,453165.0
2017-02-07 15:25:00,17.15,17.16,17.14,17.14,503265.0,17.15,17.16,17.14,17.14,503265.0
2017-02-07 15:30:00,17.14,17.15,17.13,17.14,436560.0,17.14,17.15,17.13,17.14,436560.0
2017-02-07 15:35:00,17.13,17.14,17.12,17.14,726750.0,17.13,17.14,17.12,17.14,726750.0
2017-02-07 15:40:00,17.13,17.17,17.13,17.16,698730.0,17.13,17.17,17.13,17.16,698730.0
2017-02-07 15:45:00,17.16,17.16,17.13,17.14,603675.0,17.16,17.16,17.13,17.14,603675.0
2017-02-07 15:50:00,17.14,17.16,17.14,17.15,879540.0,17.14,17.16,17.14,17.15,879540.0
2017-02-07 15:55:00,17.15,17.17,17.14,17.16,2179110.0,17.15,17.17,17.14,17.16,2179110.0
2017-02-08 09:30:00,17.16,17.16,17.08,17.12,1701015.0,17.16,17.16,17.08,17.12,1701015.0
2017-02-08 09:35:00,17.12,17.22,17.11,17.19,1192170.0,17.12,17.22,17.11,17.19,1192170.0
2017-02-08 09:40:00,17.17,17.25,17.17,17.24,817260.0,17.17,17.25,17.17,17.24,817260.0
2017-02-08 09:45:00,17.24,17.26,17.17,17.17,1207485.0,17.24,17.26,17.17,17.17,1207485.0
2017-02-08 09:50:00,17.18,17.18,17.11,17.16,1117725.0,17.18,17.18,17.11,17.16,1117725.0
2017-02-08 09:55:00,17.16,17.19,17.15,17.18,464880.0,17.16,17.19,17.15,17.18,464880.0
2017-02-08 10:00:00,17.17,17.18,17.14,17.17,515715.0,17.17,17.18,17.14,17.17,515715.0
2017-02-08 10:05:00,17.17,17.19,17.15,17.16,510390.0,17.17,17.19,17.15,17.16,510390.0
2017-02-08 10:10:00,17.17,17.2,17.16,17.19,518430.0,17.17,17.2,17.16,17.19,518430.0
2017-02-08 10:15:00,17.19,17.19,17.17,17.19,355425.0,17.19,17.19,17.17,17.19,355425.0
2017-02-08 10:20:00,17.19,17.21,17.18,17.2,585660.0,17.19,17.21,17.18,17.2,585660.0
2017-02-08 10:25:00,17.2,17.24,17.2,17.23,653460.0,17.2,17.24,17.2,17.23,653460.0
2017-02-08 10:30:00,17.22,17.23,17.21,17.22,284685.0,17.22,17.23,17.21,17.22,284685.0
2017-02-08 10:35:00,17.21,17.29,17.21,17.29,1160025.0,17.21,17.29,17.21,17.29,1160025.0
2017-02-08 10:40:00,17.29,17.32,17.27,17.32,1027965.0,17.29,17.32,17.27,17.32,1027965.0
2017-02-08 10:45:00,17.32,17.32,17.3,17.3,505230.0,17.32,17.32,17.3,17.3,505230.0
2017-02-08 10:50:00,17.3,17.36,17.29,17.35,1710915.0,17.3,17.36,17.29,17.35,1710915.0
2017-02-08 10:55:00,17.35,17.38,17.35,17.38,1121940.0,17.35,17.38,17.35,17.38,1121940.0
2017-02-08 11:00:00,17.39,17.43,17.38,17.41,1916160.0,17.39,17.43,17.38,17.41,1916160.0
2017-02-08 11:05:00,17.42,17.45,17.4,17.4,873495.0,17.42,17.45,17.4,17.4,873495.0
2017-02-08 11:10:00,17.4,17.41,17.36,17.4,772770.0,17.4,17.41,17.36,17.4,772770.0
2017-02-08 11:15:00,17.4,17.45,17.4,17.42,508440.0,17.4,17.45,17.4,17.42,508440.0
2017-02-08 11:20:00,17.42,17.42,17.38,17.4,709890.0,17.42,17.42,17.38,17.4,709890.0
2017-02-08 11:25:00,17.41,17.42,17.38,17.38,415965.0,17.41,17.42,17.38,17.38,415965.0
2017-02-08 11:30:00,17.39,17.4,17.37,17.38,316350.0,17.39,17.4,17.37,17.38,316350.0
2017-02-08 11:35:00,17.38,17.4,17.37,17.39,296880.0,17.38,17.4,17.37,17.39,296880.0
2017-02-08 11:40:00,17.39,17.39,17.37,17.38,319410.0,17.39,17.39,17.37,17.38,319410.0
2017-02-08 11:45:00,17.37,17.43,17.37,17.42,685125.0,17.37,17.43,17.37,17.42,685125.0
2017-02-08 11:50:00,17.42,17.43,17.4,17.43,597450.0,17.42,17.43,17.4,17.43,597450.0
2017-02-08 11:55:00,17.43,17.44,17.41,17.43,583815.0,17.43,17.44,17.41,17.43,583815.0
2017-02-08 12:00:00,17.43,17.44,17.42,17.43,388710.0,17.43,17.44,17.42,17.43,388710.0
2017-02-08 12:05:00,17.42,17.43,17.41,17.41,261450.0,17.42,17.43,17.41,17.41,261450.0
2017-02-08 12:10:00,17.42,17.45,17.42,17.45,721635.0,17.42,17.45,17.42,17.45,721635.0
2017-02-08 12:15:00,17.45,17.47,17.45,17.46,1341870.0,17.45,17.47,17.45,17.46,1341870.0
2017-02-08 12:20:00,17.46,17.46,17.43,17.44,392175.0,17.46,17.46,17.43,17.44,392175.0
2017-02-08 12:25:00,17.44,17.45,17.41,17.41,506085.0,17.44,17.45,17.41,17.41,506085.0
2017-02-08 12:30:00,17.41,17.43,17.39,17.41,485850.0,17.41,17.43,17.39,17.41,485850.0
2017-02-08 12:35:00,17.41,17.43,17.4,17.42,500100.0,17.41,17.43,17.4,17.42,500100.0
2017-02-08 12:40:00,17.42,17.42,17.38,17.4,490980.0,17.42,17.42,17.38,17.4,490980.0
2017-02-08 12:45:00,17.4,17.44,17.4,17.42,516855.0,17.4,17.44,17.4,17.42,516855.0
2017-02-08 12:50:00,17.42,17.44,17.41,17.42,279780.0,17.42,17.44,17.41,17.42,279780.0
2017-02-08 12:55:00,17.42,17.43,17.42,17.43,163320.0,17.42,17.43,17.42,17.43,163320.0
2017-02-08 13:00:00,17.42,17.48,17.42,17.48,1108455.0,17.42,17.48,17.42,17.48,1108455.0
2017-02-08 13:05:00,17.47,17.48,17.44,17.44,727500.0,17.47,17.48,17.44,17.44,727500.0
2017-02-08 13:10:00,17.44,17.46,17.43,17.45,226890.0,17.44,17.46,17.43,17.45,226890.0
2017-02-08 13:15:00,17.46,17.48,17.46,17.47,233895.0,17.46,17.48,17.46,17.47,233895.0
2017-02-08 13:20:00,17.47,17.48,17.46,17.46,269700.0,17.47,17.48,17.46,17.46,269700.0
2017-02-08 13:25:00,17.46,17.48,17.46,17.48,175500.0,17.46,17.48,17.46,17.48,175500.0
2017-02-08 13:30:00,17.48,17.48,17.46,17.46,259995.0,17.48,17.48,17.46,17.46,259995.0
2017-02-08 13:35:00,17.46,17.47,17.46,17.47,201330.0,17.46,17.47,17.46,17.47,201330.0
2017-02-08 13:40:00,17.47,17.47,17.45,17.45,198435.0,17.47,17.47,17.45,17.45,198435.0
2017-02-08 13:45:00,17.45,17.49,17.45,17.49,354645.0,17.45,17.49,17.45,17.49,354645.0
2017-02-08 13:50:00,17.49,17.51,17.48,17.49,538350.0,17.49,17.51,17.48,17.49,538350.0
2017-02-08 13:55:00,17.49,17.53,17.49,17.53,434730.0,17.49,17.53,17.49,17.53,434730.0
2017-02-08 14:00:00,17.53,17.54,17.52,17.52,585885.0,17.53,17.54,17.52,17.52,585885.0
2017-02-08 14:05:00,17.52,17.53,17.5,17.52,239910.0,17.52,17.53,17.5,17.52,239910.0
2017-02-08 14:10:00,17.52,17.55,17.52,17.53,614310.0,17.52,17.55,17.52,17.53,614310.0
2017-02-08 14:15:00,17.53,17.54,17.52,17.53,251895.0,17.53,17.54,17.52,17.53,251895.0
2017-02-08 14:20:00,17.53,17.54,17.52,17.53,576690.0,17.53,17.54,17.52,17.53,576690.0
2017-02-08 14:25:00,17.52,17.53,17.51,17.52,453615.0,17.52,17.53,17.51,17.52,453615.0
2017-02-08 14:30:00,17.53,17.55,17.52,17.54,315045.0,17.53,17.55,17.52,17.54,315045.0
2017-02-08 14:35:00,17.53,17.54,17.53,17.53,165045.0,17.53,17.54,17.53,17.53,165045.0
2017-02-08 14:40:00,17.53,17.55,17.52,17.54,402195.0,17.53,17.55,17.52,17.54,402195.0
2017-02-08 14:45:00,17.54,17.56,17.52,17.53,904860.0,17.54,17.56,17.52,17.53,904860.0
2017-02-08 14:50:00,17.53,17.55,17.53,17.54,340965.0,17.53,17.55,17.53,17.54,340965.0
2017-02-08 14:55:00,17.55,17.55,17.53,17.55,534675.0,17.55,17.55,17.53,17.55,534675.0
2017-02-08 15:00:00,17.55,17.55,17.53,17.54,482925.0,17.55,17.55,17.53,17.54,482925.0
2017-02-08 15:05:00,17.54,17.55,17.54,17.55,424560.0,17.54,17.55,17.54,17.55,424560.0
2017-02-08 15:10:00,17.55,17.55,17.53,17.53,382440.0,17.55,17.55,17.53,17.53,382440.0
2017-02-08 15:15:00,17.53,17.54,17.5,17.52,489300.0,17.53,17.54,17.5,17.52,489300.0
2017-02-08 15:20:00,17.52,17.52,17.49,17.51,507210.0,17.52,17.52,17.49,17.51,507210.0
2017-02-08 15:25:00,17.51,17.52,17.5,17.51,370335.0,17.51,17.52,17.5,17.51,370335.0
2017-02-08 15:30:00,17.5,17.51,17.43,17.43,959250.0,17.5,17.51,17.43,17.43,959250.0
2017-02-08 15:35:00,17.44,17.46,17.42,17.45,828075.0,17.44,17.46,17.42,17.45,828075.0
2017-02-08 15:40:00,17.44,17.44,17.41,17.42,806985.0,17.44,17.44,17.41,17.42,806985.0
2017-02-08 15:45:00,17.42,17.47,17.42,17.45,679410.0,17.42,17.47,17.42,17.45,679410.0
2017-02-08 15:50:00,17.45,17.53,17.45,17.49,1496595.0,17.45,17.53,17.45,17.49,1496595.0
2017-02-08 15:55:00,17.49,17.5,17.46,17.47,1788900.0,17.49,17.5,17.46,17.47,1788900.0
2017-02-09 09:30:00,17.75,18.0,17.74,17.96,8717385.0,17.75,18.0,17.74,17.96,8717385.0
2017-02-09 09:35:00,17.95,18.07,17.92,18.06,6031695.0,17.95,18.07,17.92,18.06,6031695.0
2017-02-09 09:40:00,18.06,18.08,17.94,17.94,5430750.0,18.06,18.08,17.94,17.94,5430750.0
2017-02-09 09:45:00,17.94,18.02,17.94,17.99,4082550.0,17.94,18.02,17.94,17.99,4082550.0
2017-02-09 09:50:00,17.98,18.02,17.86,17.87,4299030.0,17.98,18.02,17.86,17.87,4299030.0
2017-02-09 09:55:00,17.87,17.97,17.8,17.96,3413760.0,17.87,17.97,17.8,17.96,3413760.0
2017-02-09 10:00:00,17.97,17.99,17.88,17.92,1607895.0,17.97,17.99,17.88,17.92,1607895.0
2017-02-09 10:05:00,17.92,17.97,17.91,17.97,2432385.0,17.92,17.97,17.91,17.97,2432385.0
2017-02-09 10:10:00,17.98,17.98,17.92,17.93,1474050.0,17.98,17.98,17.92,17.93,1474050.0
2017-02-09 10:15:00,17.93,17.95,17.91,17.93,1383975.0,17.93,17.95,17.91,17.93,1383975.0
2017-02-09 10:20:00,17.92,17.95,17.91,17.92,1821015.0,17.92,17.95,17.91,17.92,1821015.0
2017-02-09 10:25:00,17.92,17.93,17.87,17.91,1798800.0,17.92,17.93,17.87,17.91,1798800.0
2017-02-09 10:30:00,17.91,17.92,17.83,17.86,1429260.0,17.91,17.92,17.83,17.86,1429260.0
2017-02-09 10:35:00,17.86,17.87,17.81,17.84,1603920.0,17.86,17.87,17.81,17.84,1603920.0
2017-02-09 10:40:00,17.84,17.85,17.79,17.83,1759800.0,17.84,17.85,17.79,17.83,1759800.0
2017-02-09 10:45:00,17.83,17.89,17.82,17.83,1565085.0,17.83,17.89,17.82,17.83,1565085.0
2017-02-09 10:50:00,17.84,17.91,17.83,17.89,1767480.0,17.84,17.91,17.83,17.89,1767480.0
2017-02-09 10:55:00,17.89,17.95,17.87,17.94,2104455.0,17.89,17.95,17.87,17.94,2104455.0
2017-02-09 11:00:00,17.94,17.95,17.9,17.91,1029615.0,17.94,17.95,17.9,17.91,1029615.0
2017-02-09 11:05:00,17.92,17.94,17.91,17.91,585720.0,17.92,17.94,17.91,17.91,585720.0
2017-02-09 11:10:00,17.92,17.95,17.91,17.91,502755.0,17.92,17.95,17.91,17.91,502755.0
2017-02-09 11:15:00,17.92,17.93,17.88,17.91,615555.0,17.92,17.93,17.88,17.91,615555.0
2017-02-09 11:20:00,17.91,17.91,17.85,17.88,511665.0,17.91,17.91,17.85,17.88,511665.0
2017-02-09 11:25:00,17.88,17.89,17.84,17.85,796980.0,17.88,17.89,17.84,17.85,796980.0
2017-02-09 11:30:00,17.85,17.89,17.85,17.86,700110.0,17.85,17.89,17.85,17.86,700110.0
2017-02-09 11:35:00,17.86,17.93,17.86,17.92,732120.0,17.86,17.93,17.86,17.92,732120.0
2017-02-09 11:40:00,17.92,17.94,17.91,17.92,815445.0,17.92,17.94,17.91,17.92,815445.0
2017-02-09 11:45:00,17.91,17.92,17.87,17.88,480510.0,17.91,17.92,17.87,17.88,480510.0
2017-02-09 11:50:00,17.88,17.89,17.86,17.88,623655.0,17.88,17.89,17.86,17.88,623655.0
2017-02-09 11:55:00,17.88,17.93,17.88,17.93,658800.0,17.88,17.93,17.88,17.93,658800.0
2017-02-09 12:00:00,17.93,17.94,17.9,17.91,582135.0,17.93,17.94,17.9,17.91,582135.0
2017-02-09 12:05:00,17.91,17.92,17.88,17.89,718680.0,17.91,17.92,17.88,17.89,718680.0
2017-02-09 12:10:00,17.89,17.92,17.89,17.92,233370.0,17.89,17.92,17.89,17.92,233370.0
2017-02-09 12:15:00,17.92,17.93,17.91,17.92,326475.0,17.92,17.93,17.91,17.92,326475.0
2017-02-09 12:20:00,17.92,17.94,17.91,17.93,573900.0,17.92,17.94,17.91,17.93,573900.0
2017-02-09 12:25:00,17.93,17.96,17.92,17.93,1170690.0,17.93,17.96,17.92,17.93,1170690.0
2017-02-09 12:30:00,17.93,17.94,17.92,17.92,238725.0,17.93,17.94,17.92,17.92,238725.0
2017-02-09 12:35:00,17.92,17.93,17.92,17.93,246210.0,17.92,17.93,17.92,17.93,246210.0
2017-02-09 12:40:00,17.92,17.94,17.91,17.93,383565.0,17.92,17.94,17.91,17.93,383565.0
2017-02-09 12:45:00,17.93,17.94,17.92,17.93,452085.0,17.93,17.94,17.92,17.93,452085.0
2017-02-09 12:50:00,17.93,17.94,17.92,17.93,331125.0,17.93,17.94,17.92,17.93,331125.0
2017-02-09 12:55:00,17.93,17.94,17.93,17.93,271155.0,17.93,17.94,17.93,17.93,271155.0
2017-02-09 13:00:00,17.93,17.94,17.91,17.94,855000.0,17.93,17.94,17.91,17.94,855000.0
2017-02-09 13:05:00,17.94,17.96,17.93,17.94,767940.0,17.94,17.96,17.93,17.94,767940.0
2017-02-09 13:10:00,17.94,17.94,17.92,17.93,224295.0,17.94,17.94,17.92,17.93,224295.0
2017-02-09 13:15:00,17.94,17.94,17.93,17.93,329925.0,17.94,17.94,17.93,17.93,329925.0
2017-02-09 13:20:00,17.93,17.94,17.92,17.93,334620.0,17.93,17.94,17.92,17.93,334620.0
2017-02-09 13:25:00,17.93,17.94,17.92,17.94,295635.0,17.93,17.94,17.92,17.94,295635.0
2017-02-09 13:30:00,17.94,17.94,17.93,17.94,241515.0,17.94,17.94,17.93,17.94,241515.0
2017-02-09 13:35:00,17.94,17.94,17.93,17.94,251280.0,17.94,17.94,17.93,17.94,251280.0
2017-02-09 13:40:00,17.93,17.94,17.93,17.93,337485.0,17.93,17.94,17.93,17.93,337485.0
2017-02-09 13:45:00,17.93,17.94,17.92,17.93,219030.0,17.93,17.94,17.92,17.93,219030.0
2017-02-09 13:50:00,17.94,18.0,17.94,17.97,1866210.0,17.94,18.0,17.94,17.97,1866210.0
2017-02-09 13:55:00,17.97,18.01,17.97,18.01,1247040.0,17.97,18.01,17.97,18.01,1247040.0
2017-02-09 14:00:00,18.0,18.03,17.99,18.0,1423365.0,18.0,18.03,17.99,18.0,1423365.0
2017-02-09 14:05:00,18.0,18.01,17.97,18.0,1076505.0,18.0,18.01,17.97,18.0,1076505.0
2017-02-09 14:10:00,18.0,18.04,18.0,18.02,1209150.0,18.0,18.04,18.0,18.02,1209150.0
2017-02-09 14:15:00,18.02,18.04,18.01,18.02,715395.0,18.02,18.04,18.01,18.02,715395.0
2017-02-09 14:20:00,18.02,18.07,18.02,18.06,1000590.0,18.02,18.07,18.02,18.06,1000590.0
2017-02-09 14:25:00,18.06,18.07,18.03,18.05,508020.0,18.06,18.07,18.03,18.05,508020.0
2017-02-09 14:30:00,18.05,18.06,18.0,18.0,882660.0,18.05,18.06,18.0,18.0,882660.0
2017-02-09 14:35:00,18.0,18.03,18.0,18.02,393555.0,18.0,18.03,18.0,18.02,393555.0
2017-02-09 14:40:00,18.03,18.03,17.91,17.96,2816160.0,18.03,18.03,17.91,17.96,2816160.0
2017-02-09 14:45:00,17.96,18.0,17.94,17.95,755865.0,17.96,18.0,17.94,17.95,755865.0
2017-02-09 14:50:00,17.95,17.98,17.93,17.98,807930.0,17.95,17.98,17.93,17.98,807930.0
2017-02-09 14:55:00,17.97,17.98,17.93,17.93,421575.0,17.97,17.98,17.93,17.93,421575.0
2017-02-09 15:00:00,17.93,17.95,17.89,17.94,1003935.0,17.93,17.95,17.89,17.94,1003935.0
2017-02-09 15:05:00,17.95,17.96,17.93,17.95,437445.0,17.95,17.96,17.93,17.95,437445.0
2017-02-09 15:10:00,17.96,17.97,17.94,17.96,639930.0,17.96,17.97,17.94,17.96,639930.0
2017-02-09 15:15:00,17.96,17.97,17.9,17.92,678420.0,17.96,17.97,17.9,17.92,678420.0
2017-02-09 15:20:00,17.91,17.95,17.91,17.93,377520.0,17.91,17.95,17.91,17.93,377520.0
2017-02-09 15:25:00,17.93,17.95,17.92,17.93,523185.0,17.93,17.95,17.92,17.93,523185.0
2017-02-09 15:30:00,17.94,17.94,17.9,17.92,612450.0,17.94,17.94,17.9,17.92,612450.0
2017-02-09 15:35:00,17.92,17.94,17.91,17.93,473655.0,17.92,17.94,17.91,17.93,473655.0
2017-02-09 15:40:00,17.93,17.94,17.93,17.94,728970.0,17.93,17.94,17.93,17.94,728970.0
2017-02-09 15:45:00,17.93,17.95,17.92,17.94,1194465.0,17.93,17.95,17.92,17.94,1194465.0
2017-02-09 15:50:00,17.94,17.97,17.93,17.94,1865985.0,17.94,17.97,17.93,17.94,1865985.0
2017-02-09 15:55:00,17.94,17.95,17.92,17.95,1973145.0,17.94,17.95,17.92,17.95,1973145.0
2017-02-10 09:30:00,17.99,18.0,17.86,17.88,3360870.0,17.99,18.0,17.86,17.88,3360870.0
2017-02-10 09:35:00,17.88,17.89,17.74,17.76,2539770.0,17.88,17.89,17.74,17.76,2539770.0
2017-02-10 09:40:00,17.76,17.85,17.76,17.83,1984890.0,17.76,17.85,17.76,17.83,1984890.0
2017-02-10 09:45:00,17.81,17.83,17.77,17.79,1271640.0,17.81,17.83,17.77,17.79,1271640.0
2017-02-10 09:50:00,17.79,17.84,17.79,17.83,1259985.0,17.79,17.84,17.79,17.83,1259985.0
2017-02-10 09:55:00,17.82,17.84,17.78,17.82,810135.0,17.82,17.84,17.78,17.82,810135.0
2017-02-10 10:00:00,17.83,17.88,17.82,17.88,1414065.0,17.83,17.88,17.82,17.88,1414065.0
2017-02-10 10:05:00,17.88,17.93,17.85,17.92,1356795.0,17.88,17.93,17.85,17.92,1356795.0
2017-02-10 10:10:00,17.92,18.0,17.9,17.99,1680855.0,17.92,18.0,17.9,17.99,1680855.0
2017-02-10 10:15:00,17.98,18.0,17.97,17.98,1078185.0,17.98,18.0,17.97,17.98,1078185.0
2017-02-10 10:20:00,17.98,17.99,17.95,17.99,778395.0,17.98,17.99,17.95,17.99,778395.0
2017-02-10 10:25:00,17.99,18.05,17.99,18.04,1719015.0,17.99,18.05,17.99,18.04,1719015.0
2017-02-10 10:30:00,18.03,18.05,18.02,18.03,1106115.0,18.03,18.05,18.02,18.03,1106115.0
2017-02-10 10:35:00,18.03,18.04,18.0,18.02,1009560.0,18.03,18.04,18.0,18.02,1009560.0
2017-02-10 10:40:00,18.02,18.03,18.0,18.01,679485.0,18.02,18.03,18.0,18.01,679485.0
2017-02-10 10:45:00,18.01,18.05,18.01,18.05,749595.0,18.01,18.05,18.01,18.05,749595.0
2017-02-10 10:50:00,18.05,18.06,18.03,18.03,575385.0,18.05,18.06,18.03,18.03,575385.0
2017-02-10 10:55:00,18.04,18.04,17.94,18.0,2218500.0,18.04,18.04,17.94,18.0,2218500.0
2017-02-10 11:00:00,18.01,18.02,17.99,17.99,526245.0,18.01,18.02,17.99,17.99,526245.0
2017-02-10 11:05:00,17.99,18.01,17.97,17.98,312510.0,17.99,18.01,17.97,17.98,312510.0
2017-02-10 11:10:00,17.99,17.99,17.97,17.98,492420.0,17.99,17.99,17.97,17.98,492420.0
2017-02-10 11:15:00,17.97,18.01,17.97,18.0,289035.0,17.97,18.01,17.97,18.0,289035.0
2017-02-10 11:20:00,18.0,18.01,17.98,17.99,115140.0,18.0,18.01,17.98,17.99,115140.0
2017-02-10 11:25:00,17.99,17.99,17.95,17.95,436860.0,17.99,17.99,17.95,17.95,436860.0
2017-02-10 11:30:00,17.95,17.96,17.91,17.92,812580.0,17.95,17.96,17.91,17.92,812580.0
2017-02-10 11:35:00,17.92,17.96,17.92,17.96,393645.0,17.92,17.96,17.92,17.96,393645.0
2017-02-10 11:40:00,17.96,17.99,17.96,17.99,371535.0,17.96,17.99,17.96,17.99,371535.0
2017-02-10 11:45:00,17.99,18.02,17.99,18.01,827850.0,17.99,18.02,17.99,18.01,827850.0
2017-02-10 11:50:00,18.01,18.02,17.98,17.99,251625.0,18.01,18.02,17.98,17.99,251625.0
2017-02-10 11:55:00,17.99,17.99,17.97,17.98,277230.0,17.99,17.99,17.97,17.98,277230.0
2017-02-10 12:00:00,17.98,17.98,17.95,17.97,511035.0,17.98,17.98,17.95,17.97,511035.0
2017-02-10 12:05:00,17.97,17.99,17.97,17.98,425055.0,17.97,17.99,17.97,17.98,425055.0
2017-02-10 12:10:00,17.98,17.99,17.98,17.99,222675.0,17.98,17.99,17.98,17.99,222675.0
2017-02-10 12:15:00,17.99,17.99,17.97,17.99,270945.0,17.99,17.99,17.97,17.99,270945.0
2017-02-10 12:20:00,17.98,17.99,17.94,17.96,387495.0,17.98,17.99,17.94,17.96,387495.0
2017-02-10 12:25:00,17.96,17.99,17.96,17.98,311085.0,17.96,17.99,17.96,17.98,311085.0
2017-02-10 12:30:00,17.98,17.99,17.97,17.97,350460.0,17.98,17.99,17.97,17.97,350460.0
2017-02-10 12:35:00,17.97,18.0,17.97,17.99,262920.0,17.97,18.0,17.97,17.99,262920.0
2017-02-10 12:40:00,17.99,17.99,17.98,17.99,172830.0,17.99,17.99,17.98,17.99,172830.0
2017-02-10 12:45:00,17.99,18.0,17.98,18.0,175140.0,17.99,18.0,17.98,18.0,175140.0
2017-02-10 12:50:00,18.0,18.0,17.99,17.99,117675.0,18.0,18.0,17.99,17.99,117675.0
2017-02-10 12:55:00,17.99,18.02,17.98,17.99,554805.0,17.99,18.02,17.98,17.99,554805.0
2017-02-10 13:00:00,17.99,18.01,17.98,18.01,319995.0,17.99,18.01,17.98,18.01,319995.0
2017-02-10 13:05:00,18.0,18.01,17.99,18.0,184380.0,18.0,18.01,17.99,18.0,184380.0
2017-02-10 13:10:00,18.0,18.01,17.99,18.0,206460.0,18.0,18.01,17.99,18.0,206460.0
2017-02-10 13:15:00,18.0,18.01,17.99,18.01,139710.0,18.0,18.01,17.99,18.01,139710.0
2017-02-10 13:20:00,18.0,18.01,17.99,18.01,124035.0,18.0,18.01,17.99,18.01,124035.0
2017-02-10 13:25:00,18.01,18.01,17.99,18.01,237270.0,18.01,18.01,17.99,18.01,237270.0
2017-02-10 13:30:00,18.01,18.01,17.98,17.98,273765.0,18.01,18.01,17.98,17.98,273765.0
2017-02-10 13:35:00,17.98,18.0,17.98,17.99,380910.0,17.98,18.0,17.98,17.99,380910.0
2017-02-10 13:40:00,17.99,17.99,17.97,17.97,173535.0,17.99,17.99,17.97,17.97,173535.0
2017-02-10 13:45:00,17.97,17.99,17.97,17.99,129765.0,17.97,17.99,17.97,17.99,129765.0
2017-02-10 13:50:00,17.99,18.0,17.96,17.96,212160.0,17.99,18.0,17.96,17.96,212160.0
2017-02-10 13:55:00,17.96,17.98,17.96,17.97,272865.0,17.96,17.98,17.96,17.97,272865.0
2017-02-10 14:00:00,17.97,17.98,17.96,17.96,160395.0,17.97,17.98,17.96,17.96,160395.0
2017-02-10 14:05:00,17.96,17.97,17.94,17.96,319650.0,17.96,17.97,17.94,17.96,319650.0
2017-02-10 14:10:00,17.95,17.96,17.93,17.93,651105.0,17.95,17.96,17.93,17.93,651105.0
2017-02-10 14:15:00,17.93,17.95,17.93,17.95,184965.0,17.93,17.95,17.93,17.95,184965.0
2017-02-10 14:20:00,17.95,17.96,17.94,17.95,237045.0,17.95,17.96,17.94,17.95,237045.0
2017-02-10 14:25:00,17.95,17.95,17.93,17.94,145890.0,17.95,17.95,17.93,17.94,145890.0
2017-02-10 14:30:00,17.93,17.95,17.93,17.95,235290.0,17.93,17.95,17.93,17.95,235290.0
2017-02-10 14:35:00,17.95,17.96,17.93,17.93,433320.0,17.95,17.96,17.93,17.93,433320.0
2017-02-10 14:40:00,17.93,17.94,17.92,17.94,284400.0,17.93,17.94,17.92,17.94,284400.0
2017-02-10 14:45:00,17.94,17.94,17.93,17.94,115785.0,17.94,17.94,17.93,17.94,115785.0
2017-02-10 14:50:00,17.94,17.94,17.93,17.93,285960.0,17.94,17.94,17.93,17.93,285960.0
2017-02-10 14:55:00,17.93,17.96,17.93,17.96,228075.0,17.93,17.96,17.93,17.96,228075.0
2017-02-10 15:00:00,17.96,17.97,17.95,17.96,190515.0,17.96,17.97,17.95,17.96,190515.0
2017-02-10 15:05:00,17.96,17.96,17.95,17.96,146670.0,17.96,17.96,17.95,17.96,146670.0
2017-02-10 15:10:00,17.96,17.96,17.94,17.95,176985.0,17.96,17.96,17.94,17.95,176985.0
2017-02-10 15:15:00,17.94,17.94,17.93,17.94,299775.0,17.94,17.94,17.93,17.94,299775.0
2017-02-10 15:20:00,17.95,17.95,17.94,17.94,258045.0,17.95,17.95,17.94,17.94,258045.0
2017-02-10 15:25:00,17.94,17.96,17.94,17.96,434610.0,17.94,17.96,17.94,17.96,434610.0
2017-02-10 15:30:00,17.96,17.96,17.94,17.94,370680.0,17.96,17.96,17.94,17.94,370680.0
2017-02-10 15:35:00,17.94,17.96,17.94,17.95,311205.0,17.94,17.96,17.94,17.95,311205.0
2017-02-10 15:40:00,17.95,17.95,17.94,17.95,243105.0,17.95,17.95,17.94,17.95,243105.0
2017-02-10 15:45:00,17.95,17.96,17.95,17.95,488145.0,17.95,17.96,17.95,17.95,488145.0
2017-02-10 15:50:00,17.96,17.96,17.95,17.96,827745.0,17.96,17.96,17.95,17.96,827745.0
2017-02-10 15:55:00,17.96,17.96,17.94,17.95,1326510.0,17.96,17.96,17.94,17.95,1326510.0
2017-02-13 09:30:00,18.05,18.31,18.03,18.28,5382420.0,18.05,18.31,18.03,18.28,5382420.0
2017-02-13 09:35:00,18.29,18.33,18.25,18.28,2902335.0,18.29,18.33,18.25,18.28,2902335.0
2017-02-13 09:40:00,18.29,18.42,18.26,18.41,3994140.0,18.29,18.42,18.26,18.41,3994140.0
2017-02-13 09:45:00,18.41,18.43,18.35,18.4,3416970.0,18.41,18.43,18.35,18.4,3416970.0
2017-02-13 09:50:00,18.4,18.51,18.38,18.43,4554855.0,18.4,18.51,18.38,18.43,4554855.0
2017-02-13 09:55:00,18.43,18.51,18.4,18.46,2419815.0,18.43,18.51,18.4,18.46,2419815.0
2017-02-13 10:00:00,18.46,18.52,18.44,18.5,2098635.0,18.46,18.52,18.44,18.5,2098635.0
2017-02-13 10:05:00,18.49,18.53,18.43,18.45,2201775.0,18.49,18.53,18.43,18.45,2201775.0
2017-02-13 10:10:00,18.45,18.53,18.39,18.51,2176140.0,18.45,18.53,18.39,18.51,2176140.0
2017-02-13 10:15:00,18.52,18.58,18.49,18.51,2572380.0,18.52,18.58,18.49,18.51,2572380.0
2017-02-13 10:20:00,18.52,18.54,18.48,18.53,1612875.0,18.52,18.54,18.48,18.53,1612875.0
2017-02-13 10:25:00,18.52,18.53,18.48,18.52,1275720.0,18.52,18.53,18.48,18.52,1275720.0
2017-02-13 10:30:00,18.52,18.52,18.48,18.5,503490.0,18.52,18.52,18.48,18.5,503490.0
2017-02-13 10:35:00,18.5,18.51,18.45,18.47,855360.0,18.5,18.51,18.45,18.47,855360.0
2017-02-13 10:40:00,18.47,18.48,18.45,18.46,674295.0,18.47,18.48,18.45,18.46,674295.0
2017-02-13 10:45:00,18.46,18.49,18.45,18.48,711525.0,18.46,18.49,18.45,18.48,711525.0
2017-02-13 10:50:00,18.48,18.53,18.47,18.52,956565.0,18.48,18.53,18.47,18.52,956565.0
2017-02-13 10:55:00,18.52,18.52,18.48,18.5,496470.0,18.52,18.52,18.48,18.5,496470.0
2017-02-13 11:00:00,18.5,18.52,18.49,18.51,535305.0,18.5,18.52,18.49,18.51,535305.0
2017-02-13 11:05:00,18.51,18.52,18.49,18.5,265665.0,18.51,18.52,18.49,18.5,265665.0
2017-02-13 11:10:00,18.5,18.51,18.48,18.49,436050.0,18.5,18.51,18.48,18.49,436050.0
2017-02-13 11:15:00,18.5,18.59,18.49,18.57,1931955.0,18.5,18.59,18.49,18.57,1931955.0
2017-02-13 11:20:00,18.57,18.61,18.56,18.6,1318020.0,18.57,18.61,18.56,18.6,1318020.0
2017-02-13 11:25:00,18.6,18.64,18.58,18.59,1322040.0,18.6,18.64,18.58,18.59,1322040.0
2017-02-13 11:30:00,18.59,18.65,18.58,18.64,885555.0,18.59,18.65,18.58,18.64,885555.0
2017-02-13 11:35:00,18.65,18.69,18.63,18.67,2378400.0,18.65,18.69,18.63,18.67,2378400.0
2017-02-13 11:40:00,18.67,18.71,18.66,18.66,1525005.0,18.67,18.71,18.66,18.66,1525005.0
2017-02-13 11:45:00,18.66,18.67,18.63,18.64,791775.0,18.66,18.67,18.63,18.64,791775.0
2017-02-13 11:50:00,18.64,18.66,18.63,18.63,862665.0,18.64,18.66,18.63,18.63,862665.0
2017-02-13 11:55:00,18.63,18.68,18.63,18.67,1270605.0,18.63,18.68,18.63,18.67,1270605.0
2017-02-13 12:00:00,18.67,18.7,18.64,18.65,1346010.0,18.67,18.7,18.64,18.65,1346010.0
2017-02-13 12:05:00,18.64,18.64,18.58,18.59,1459320.0,18.64,18.64,18.58,18.59,1459320.0
2017-02-13 12:10:00,18.58,18.6,18.56,18.58,841575.0,18.58,18.6,18.56,18.58,841575.0
2017-02-13 12:15:00,18.58,18.58,18.55,18.57,516015.0,18.58,18.58,18.55,18.57,516015.0
2017-02-13 12:20:00,18.57,18.58,18.55,18.55,590040.0,18.57,18.58,18.55,18.55,590040.0
2017-02-13 12:25:00,18.55,18.56,18.5,18.56,1021365.0,18.55,18.56,18.5,18.56,1021365.0
2017-02-13 12:30:00,18.56,18.61,18.55,18.6,771570.0,18.56,18.61,18.55,18.6,771570.0
2017-02-13 12:35:00,18.6,18.63,18.59,18.62,865260.0,18.6,18.63,18.59,18.62,865260.0
2017-02-13 12:40:00,18.63,18.67,18.62,18.66,890940.0,18.63,18.67,18.62,18.66,890940.0
2017-02-13 12:45:00,18.66,18.67,18.64,18.65,710040.0,18.66,18.67,18.64,18.65,710040.0
2017-02-13 12:50:00,18.65,18.69,18.64,18.69,1142820.0,18.65,18.69,18.64,18.69,1142820.0
2017-02-13 12:55:00,18.69,18.69,18.64,18.64,911460.0,18.69,18.69,18.64,18.64,911460.0
2017-02-13 13:00:00,18.63,18.7,18.63,18.69,1356120.0,18.63,18.7,18.63,18.69,1356120.0
2017-02-13 13:05:00,18.69,18.7,18.67,18.68,800190.0,18.69,18.7,18.67,18.68,800190.0
2017-02-13 13:10:00,18.68,18.68,18.65,18.66,696255.0,18.68,18.68,18.65,18.66,696255.0
2017-02-13 13:15:00,18.66,18.68,18.64,18.64,631275.0,18.66,18.68,18.64,18.64,631275.0
2017-02-13 13:20:00,18.65,18.67,18.64,18.64,513615.0,18.65,18.67,18.64,18.64,513615.0
2017-02-13 13:25:00,18.65,18.67,18.64,18.66,271890.0,18.65,18.67,18.64,18.66,271890.0
2017-02-13 13:30:00,18.66,18.67,18.65,18.66,374010.0,18.66,18.67,18.65,18.66,374010.0
2017-02-13 13:35:00,18.66,18.67,18.64,18.64,271140.0,18.66,18.67,18.64,18.64,271140.0
2017-02-13 13:40:00,18.64,18.65,18.61,18.64,438735.0,18.64,18.65,18.61,18.64,438735.0
2017-02-13 13:45:00,18.64,18.66,18.63,18.65,304365.0,18.64,18.66,18.63,18.65,304365.0
2017-02-13 13:50:00,18.64,18.66,18.64,18.66,444090.0,18.64,18.66,18.64,18.66,444090.0
2017-02-13 13:55:00,18.66,18.67,18.65,18.66,494505.0,18.66,18.67,18.65,18.66,494505.0
2017-02-13 14:00:00,18.66,18.67,18.65,18.66,400200.0,18.66,18.67,18.65,18.66,400200.0
2017-02-13 14:05:00,18.66,18.68,18.66,18.67,1188435.0,18.66,18.68,18.66,18.67,1188435.0
2017-02-13 14:10:00,18.67,18.67,18.65,18.67,391995.0,18.67,18.67,18.65,18.67,391995.0
2017-02-13 14:15:00,18.66,18.67,18.65,18.66,450975.0,18.66,18.67,18.65,18.66,450975.0
2017-02-13 14:20:00,18.66,18.67,18.65,18.65,350115.0,18.66,18.67,18.65,18.65,350115.0
2017-02-13 14:25:00,18.66,18.67,18.63,18.63,443370.0,18.66,18.67,18.63,18.63,443370.0
2017-02-13 14:30:00,18.63,18.65,18.63,18.64,447930.0,18.63,18.65,18.63,18.64,447930.0
2017-02-13 14:35:00,18.65,18.65,18.64,18.65,402630.0,18.65,18.65,18.64,18.65,402630.0
2017-02-13 14:40:00,18.65,18.66,18.64,18.66,393750.0,18.65,18.66,18.64,18.66,393750.0
2017-02-13 14:45:00,18.66,18.67,18.65,18.66,760695.0,18.66,18.67,18.65,18.66,760695.0
2017-02-13 14:50:00,18.67,18.68,18.66,18.67,530820.0,18.67,18.68,18.66,18.67,530820.0
2017-02-13 14:55:00,18.66,18.68,18.66,18.67,456315.0,18.66,18.68,18.66,18.67,456315.0
2017-02-13 15:00:00,18.67,18.68,18.65,18.65,669030.0,18.67,18.68,18.65,18.65,669030.0
2017-02-13 15:05:00,18.66,18.66,18.64,18.66,504675.0,18.66,18.66,18.64,18.66,504675.0
2017-02-13 15:10:00,18.67,18.68,18.66,18.67,709200.0,18.67,18.68,18.66,18.67,709200.0
2017-02-13 15:15:00,18.67,18.68,18.65,18.66,732120.0,18.67,18.68,18.65,18.66,732120.0
2017-02-13 15:20:00,18.66,18.69,18.66,18.69,953175.0,18.66,18.69,18.66,18.69,953175.0
2017-02-13 15:25:00,18.69,18.72,18.67,18.72,1323795.0,18.69,18.72,18.67,18.72,1323795.0
2017-02-13 15:30:00,18.71,18.72,18.68,18.68,896295.0,18.71,18.72,18.68,18.68,896295.0
2017-02-13 15:35:00,18.68,18.69,18.67,18.67,700920.0,18.68,18.69,18.67,18.67,700920.0
2017-02-13 15:40:00,18.68,18.71,18.66,18.7,1524210.0,18.68,18.71,18.66,18.7,1524210.0
2017-02-13 15:45:00,18.7,18.71,18.69,18.7,1155555.0,18.7,18.71,18.69,18.7,1155555.0
2017-02-13 15:50:00,18.7,18.72,18.69,18.7,2203890.0,18.7,18.72,18.69,18.7,2203890.0
2017-02-13 15:55:00,18.7,18.71,18.69,18.71,2826600.0,18.7,18.71,18.69,18.71,2826600.0
2017-02-14 09:30:00,18.6,18.92,18.57,18.86,8305605.0,18.6,18.92,18.57,18.86,8305605.0
2017-02-14 09:35:00,18.85,18.99,18.83,18.88,5503830.0,18.85,18.99,18.83,18.88,5503830.0
2017-02-14 09:40:00,18.89,18.9,18.78,18.86,3292005.0,18.89,18.9,18.78,18.86,3292005.0
2017-02-14 09:45:00,18.86,18.93,18.82,18.9,2985075.0,18.86,18.93,18.82,18.9,2985075.0
2017-02-14 09:50:00,18.9,18.99,18.9,18.98,3756930.0,18.9,18.99,18.9,18.98,3756930.0
2017-02-14 09:55:00,18.97,19.08,18.93,19.06,4254660.0,18.97,19.08,18.93,19.06,4254660.0
2017-02-14 10:00:00,19.06,19.11,19.0,19.11,4204050.0,19.06,19.11,19.0,19.11,4204050.0
2017-02-14 10:05:00,19.11,19.16,18.99,19.04,5761065.0,19.11,19.16,18.99,19.04,5761065.0
2017-02-14 10:10:00,19.04,19.06,18.99,19.02,2477295.0,19.04,19.06,18.99,19.02,2477295.0
2017-02-14 10:15:00,19.03,19.06,18.94,19.01,2420385.0,19.03,19.06,18.94,19.01,2420385.0
2017-02-14 10:20:00,19.02,19.03,18.99,19.0,1248240.0,19.02,19.03,18.99,19.0,1248240.0
2017-02-14 10:25:00,19.01,19.03,18.99,19.01,756645.0,19.01,19.03,18.99,19.01,756645.0
2017-02-14 10:30:00,19.02,19.03,18.99,19.0,817605.0,19.02,19.03,18.99,19.0,817605.0
2017-02-14 10:35:00,19.01,19.01,18.89,18.92,1786905.0,19.01,19.01,18.89,18.92,1786905.0
2017-02-14 10:40:00,18.93,18.93,18.87,18.91,1553325.0,18.93,18.93,18.87,18.91,1553325.0
2017-02-14 10:45:00,18.91,18.95,18.84,18.94,1832415.0,18.91,18.95,18.84,18.94,1832415.0
2017-02-14 10:50:00,18.94,18.98,18.92,18.95,916020.0,18.94,18.98,18.92,18.95,916020.0
2017-02-14 10:55:00,18.94,19.0,18.94,18.98,893535.0,18.94,19.0,18.94,18.98,893535.0
2017-02-14 11:00:00,18.98,18.98,18.92,18.95,865695.0,18.98,18.98,18.92,18.95,865695.0
2017-02-14 11:05:00,18.95,18.95,18.9,18.91,666660.0,18.95,18.95,18.9,18.91,666660.0
2017-02-14 11:10:00,18.91,18.91,18.88,18.9,760305.0,18.91,18.91,18.88,18.9,760305.0
2017-02-14 11:15:00,18.89,18.91,18.85,18.85,1216800.0,18.89,18.91,18.85,18.85,1216800.0
2017-02-14 11:20:00,18.86,18.92,18.85,18.91,1168020.0,18.86,18.92,18.85,18.91,1168020.0
2017-02-14 11:25:00,18.9,18.96,18.9,18.96,844695.0,18.9,18.96,18.9,18.96,844695.0
2017-02-14 11:30:00,18.96,18.99,18.94,18.98,704445.0,18.96,18.99,18.94,18.98,704445.0
2017-02-14 11:35:00,18.99,19.0,18.96,18.96,832050.0,18.99,19.0,18.96,18.96,832050.0
2017-02-14 11:40:00,18.96,18.97,18.93,18.94,526500.0,18.96,18.97,18.93,18.94,526500.0
2017-02-14 11:45:00,18.94,18.94,18.9,18.9,556860.0,18.94,18.94,18.9,18.9,556860.0
2017-02-14 11:50:00,18.91,18.95,18.9,18.95,625650.0,18.91,18.95,18.9,18.95,625650.0
2017-02-14 11:55:00,18.95,18.95,18.91,18.92,419790.0,18.95,18.95,18.91,18.92,419790.0
2017-02-14 12:00:00,18.92,18.93,18.87,18.9,637170.0,18.92,18.93,18.87,18.9,637170.0
2017-02-14 12:05:00,18.9,18.92,18.88,18.9,606405.0,18.9,18.92,18.88,18.9,606405.0
2017-02-14 12:10:00,18.9,18.9,18.86,18.86,584130.0,18.9,18.9,18.86,18.86,584130.0
2017-02-14 12:15:00,18.87,18.9,18.86,18.88,503640.0,18.87,18.9,18.86,18.88,503640.0
2017-02-14 12:20:00,18.88,18.88,18.86,18.86,414105.0,18.88,18.88,18.86,18.86,414105.0
2017-02-14 12:25:00,18.86,18.91,18.86,18.91,540060.0,18.86,18.91,18.86,18.91,540060.0
2017-02-14 12:30:00,18.9,18.93,18.88,18.91,493845.0,18.9,18.93,18.88,18.91,493845.0
2017-02-14 12:35:00,18.91,18.92,18.89,18.9,403380.0,18.91,18.92,18.89,18.9,403380.0
2017-02-14 12:40:00,18.9,18.92,18.9,18.91,415830.0,18.9,18.92,18.9,18.91,415830.0
2017-02-14 12:45:00,18.9,18.91,18.88,18.91,359325.0,18.9,18.91,18.88,18.91,359325.0
2017-02-14 12:50:00,18.92,18.96,18.91,18.94,949005.0,18.92,18.96,18.91,18.94,949005.0
2017-02-14 12:55:00,18.95,18.97,18.94,18.96,437145.0,18.95,18.97,18.94,18.96,437145.0
2017-02-14 13:00:00,18.95,18.95,18.92,18.93,530160.0,18.95,18.95,18.92,18.93,530160.0
2017-02-14 13:05:00,18.93,18.94,18.91,18.91,301890.0,18.93,18.94,18.91,18.91,301890.0
2017-02-14 13:10:00,18.91,18.91,18.88,18.88,466890.0,18.91,18.91,18.88,18.88,466890.0
2017-02-14 13:15:00,18.88,18.89,18.87,18.88,796785.0,18.88,18.89,18.87,18.88,796785.0
2017-02-14 13:20:00,18.87,18.89,18.81,18.86,1125165.0,18.87,18.89,18.81,18.86,1125165.0
2017-02-14 13:25:00,18.86,18.88,18.86,18.86,907485.0,18.86,18.88,18.86,18.86,907485.0
2017-02-14 13:30:00,18.87,18.88,18.86,18.87,207960.0,18.87,18.88,18.86,18.87,207960.0
2017-02-14 13:35:00,18.86,18.88,18.85,18.86,294315.0,18.86,18.88,18.85,18.86,294315.0
2017-02-14 13:40:00,18.86,18.86,18.84,18.85,210150.0,18.86,18.86,18.84,18.85,210150.0
2017-02-14 13:45:00,18.85,18.88,18.84,18.86,458940.0,18.85,18.88,18.84,18.86,458940.0
2017-02-14 13:50:00,18.86,18.87,18.85,18.86,269730.0,18.86,18.87,18.85,18.86,269730.0
2017-02-14 13:55:00,18.86,18.9,18.85,18.9,374325.0,18.86,18.9,18.85,18.9,374325.0
2017-02-14 14:00:00,18.89,18.92,18.88,18.91,686655.0,18.89,18.92,18.88,18.91,686655.0
2017-02-14 14:05:00,18.91,18.92,18.89,18.89,716670.0,18.91,18.92,18.89,18.89,716670.0
2017-02-14 14:10:00,18.89,18.91,18.87,18.88,222645.0,18.89,18.91,18.87,18.88,222645.0
2017-02-14 14:15:00,18.88,18.88,18.86,18.86,434775.0,18.88,18.88,18.86,18.86,434775.0
2017-02-14 14:20:00,18.86,18.88,18.86,18.88,502920.0,18.86,18.88,18.86,18.88,502920.0
2017-02-14 14:25:00,18.87,18.9,18.87,18.9,619635.0,18.87,18.9,18.87,18.9,619635.0
2017-02-14 14:30:00,18.91,18.91,18.86,18.86,416865.0,18.91,18.91,18.86,18.86,416865.0
2017-02-14 14:35:00,18.87,18.87,18.83,18.85,644085.0,18.87,18.87,18.83,18.85,644085.0
2017-02-14 14:40:00,18.86,18.87,18.85,18.87,210090.0,18.86,18.87,18.85,18.87,210090.0
2017-02-14 14:45:00,18.86,18.87,18.83,18.85,742080.0,18.86,18.87,18.83,18.85,742080.0
2017-02-14 14:50:00,18.85,18.86,18.83,18.83,438900.0,18.85,18.86,18.83,18.83,438900.0
2017-02-14 14:55:00,18.84,18.85,18.8,18.84,609870.0,18.84,18.85,18.8,18.84,609870.0
2017-02-14 15:00:00,18.84,18.86,18.81,18.82,505665.0,18.84,18.86,18.81,18.82,505665.0
2017-02-14 15:05:00,18.82,18.84,18.8,18.84,417195.0,18.82,18.84,18.8,18.84,417195.0
2017-02-14 15:10:00,18.84,18.85,18.8,18.82,658125.0,18.84,18.85,18.8,18.82,658125.0
2017-02-14 15:15:00,18.82,18.83,18.79,18.8,678315.0,18.82,18.83,18.79,18.8,678315.0
2017-02-14 15:20:00,18.79,18.82,18.77,18.82,994800.0,18.79,18.82,18.77,18.82,994800.0
2017-02-14 15:25:00,18.81,18.83,18.81,18.82,701040.0,18.81,18.83,18.81,18.82,701040.0
2017-02-14 15:30:00,18.82,18.83,18.8,18.82,412455.0,18.82,18.83,18.8,18.82,412455.0
2017-02-14 15:35:00,18.82,18.84,18.81,18.83,743805.0,18.82,18.84,18.81,18.83,743805.0
2017-02-14 15:40:00,18.83,18.84,18.83,18.83,708975.0,18.83,18.84,18.83,18.83,708975.0
2017-02-14 15:45:00,18.83,18.83,18.79,18.79,898320.0,18.83,18.83,18.79,18.79,898320.0
2017-02-14 15:50:00,18.79,18.8,18.76,18.77,1799955.0,18.79,18.8,18.76,18.77,1799955.0
2017-02-14 15:55:00,18.77,18.77,18.69,18.72,4343685.0,18.77,18.77,18.69,18.72,4343685.0
2017-02-15 09:30:00,18.67,18.69,18.52,18.53,4294740.0,18.67,18.69,18.52,18.53,4294740.0
2017-02-15 09:35:00,18.55,18.64,18.5,18.57,1730595.0,18.55,18.64,18.5,18.57,1730595.0
2017-02-15 09:40:00,18.57,18.58,18.51,18.52,1497090.0,18.57,18.58,18.51,18.52,1497090.0
2017-02-15 09:45:00,18.52,18.54,18.44,18.46,3057855.0,18.52,18.54,18.44,18.46,3057855.0
2017-02-15 09:50:00,18.46,18.53,18.43,18.53,2139150.0,18.46,18.53,18.43,18.53,2139150.0
2017-02-15 09:55:00,18.53,18.57,18.52,18.57,1605450.0,18.53,18.57,18.52,18.57,1605450.0
2017-02-15 10:00:00,18.57,18.67,18.56,18.64,2763975.0,18.57,18.67,18.56,18.64,2763975.0
2017-02-15 10:05:00,18.65,18.71,18.64,18.67,1564860.0,18.65,18.71,18.64,18.67,1564860.0
2017-02-15 10:10:00,18.67,18.67,18.59,18.62,1126125.0,18.67,18.67,18.59,18.62,1126125.0
2017-02-15 10:15:00,18.62,18.69,18.61,18.68,1026765.0,18.62,18.69,18.61,18.68,1026765.0
2017-02-15 10:20:00,18.7,18.72,18.61,18.67,1175790.0,18.7,18.72,18.61,18.67,1175790.0
2017-02-15 10:25:00,18.66,18.67,18.64,18.67,624210.0,18.66,18.67,18.64,18.67,624210.0
2017-02-15 10:30:00,18.67,18.73,18.67,18.69,1141065.0,18.67,18.73,18.67,18.69,1141065.0
2017-02-15 10:35:00,18.69,18.72,18.69,18.71,438435.0,18.69,18.72,18.69,18.71,438435.0
2017-02-15 10:40:00,18.71,18.71,18.67,18.7,559365.0,18.71,18.71,18.67,18.7,559365.0
2017-02-15 10:45:00,18.69,18.72,18.68,18.71,599505.0,18.69,18.72,18.68,18.71,599505.0
2017-02-15 10:50:00,18.71,18.76,18.7,18.76,835095.0,18.71,18.76,18.7,18.76,835095.0
2017-02-15 10:55:00,18.76,18.78,18.74,18.78,884025.0,18.76,18.78,18.74,18.78,884025.0
2017-02-15 11:00:00,18.77,18.78,18.73,18.73,946095.0,18.77,18.78,18.73,18.73,946095.0
2017-02-15 11:05:00,18.73,18.76,18.72,18.76,328875.0,18.73,18.76,18.72,18.76,328875.0
2017-02-15 11:10:00,18.76,18.77,18.73,18.73,632550.0,18.76,18.77,18.73,18.73,632550.0
2017-02-15 11:15:00,18.73,18.76,18.73,18.75,554250.0,18.73,18.76,18.73,18.75,554250.0
2017-02-15 11:20:00,18.76,18.82,18.75,18.79,1019220.0,18.76,18.82,18.75,18.79,1019220.0
2017-02-15 11:25:00,18.78,18.79,18.76,18.76,617670.0,18.78,18.79,18.76,18.76,617670.0
2017-02-15 11:30:00,18.77,18.78,18.76,18.76,288900.0,18.77,18.78,18.76,18.76,288900.0
2017-02-15 11:35:00,18.77,18.78,18.76,18.77,196560.0,18.77,18.78,18.76,18.77,196560.0
2017-02-15 11:40:00,18.77,18.78,18.7,18.71,680265.0,18.77,18.78,18.7,18.71,680265.0
2017-02-15 11:45:00,18.71,18.73,18.69,18.7,687750.0,18.71,18.73,18.69,18.7,687750.0
2017-02-15 11:50:00,18.7,18.71,18.67,18.67,478845.0,18.7,18.71,18.67,18.67,478845.0
2017-02-15 11:55:00,18.68,18.69,18.67,18.68,462405.0,18.68,18.69,18.67,18.68,462405.0
2017-02-15 12:00:00,18.68,18.71,18.67,18.68,593055.0,18.68,18.71,18.67,18.68,593055.0
2017-02-15 12:05:00,18.68,18.7,18.67,18.69,348120.0,18.68,18.7,18.67,18.69,348120.0
2017-02-15 12:10:00,18.68,18.69,18.68,18.69,156240.0,18.68,18.69,18.68,18.69,156240.0
2017-02-15 12:15:00,18.69,18.72,18.68,18.72,356580.0,18.69,18.72,18.68,18.72,356580.0
2017-02-15 12:20:00,18.72,18.76,18.71,18.75,855960.0,18.72,18.76,18.71,18.75,855960.0
2017-02-15 12:25:00,18.76,18.76,18.73,18.73,372720.0,18.76,18.76,18.73,18.73,372720.0
2017-02-15 12:30:00,18.73,18.75,18.71,18.73,428055.0,18.73,18.75,18.71,18.73,428055.0
2017-02-15 12:35:00,18.74,18.75,18.73,18.74,463710.0,18.74,18.75,18.73,18.74,463710.0
2017-02-15 12:40:00,18.75,18.76,18.73,18.73,343020.0,18.75,18.76,18.73,18.73,343020.0
2017-02-15 12:45:00,18.73,18.73,18.71,18.73,303075.0,18.73,18.73,18.71,18.73,303075.0
2017-02-15 12:50:00,18.73,18.73,18.71,18.71,265575.0,18.73,18.73,18.71,18.71,265575.0
2017-02-15 12:55:00,18.72,18.73,18.69,18.7,473055.0,18.72,18.73,18.69,18.7,473055.0
2017-02-15 13:00:00,18.7,18.71,18.69,18.69,236250.0,18.7,18.71,18.69,18.69,236250.0
2017-02-15 13:05:00,18.71,18.71,18.68,18.69,431430.0,18.71,18.71,18.68,18.69,431430.0
2017-02-15 13:10:00,18.69,18.69,18.66,18.67,506550.0,18.69,18.69,18.66,18.67,506550.0
2017-02-15 13:15:00,18.67,18.69,18.66,18.69,769515.0,18.67,18.69,18.66,18.69,769515.0
2017-02-15 13:20:00,18.7,18.7,18.67,18.68,250305.0,18.7,18.7,18.67,18.68,250305.0
2017-02-15 13:25:00,18.69,18.69,18.64,18.64,766665.0,18.69,18.69,18.64,18.64,766665.0
2017-02-15 13:30:00,18.64,18.65,18.6,18.63,1014300.0,18.64,18.65,18.6,18.63,1014300.0
2017-02-15 13:35:00,18.63,18.65,18.62,18.64,538245.0,18.63,18.65,18.62,18.64,538245.0
2017-02-15 13:40:00,18.64,18.67,18.63,18.64,564315.0,18.64,18.67,18.63,18.64,564315.0
2017-02-15 13:45:00,18.65,18.67,18.64,18.65,399420.0,18.65,18.67,18.64,18.65,399420.0
2017-02-15 13:50:00,18.65,18.67,18.65,18.67,323685.0,18.65,18.67,18.65,18.67,323685.0
2017-02-15 13:55:00,18.67,18.67,18.65,18.66,350670.0,18.67,18.67,18.65,18.66,350670.0
2017-02-15 14:00:00,18.65,18.66,18.63,18.63,302670.0,18.65,18.66,18.63,18.63,302670.0
2017-02-15 14:05:00,18.65,18.66,18.63,18.66,499170.0,18.65,18.66,18.63,18.66,499170.0
2017-02-15 14:10:00,18.66,18.66,18.62,18.62,461985.0,18.66,18.66,18.62,18.62,461985.0
2017-02-15 14:15:00,18.62,18.63,18.6,18.6,466755.0,18.62,18.63,18.6,18.6,466755.0
2017-02-15 14:20:00,18.6,18.61,18.56,18.58,813885.0,18.6,18.61,18.56,18.58,813885.0
2017-02-15 14:25:00,18.58,18.59,18.57,18.59,408315.0,18.58,18.59,18.57,18.59,408315.0
2017-02-15 14:30:00,18.6,18.61,18.59,18.59,473700.0,18.6,18.61,18.59,18.59,473700.0
2017-02-15 14:35:00,18.58,18.59,18.55,18.57,561735.0,18.58,18.59,18.55,18.57,561735.0
2017-02-15 14:40:00,18.56,18.57,18.53,18.54,619785.0,18.56,18.57,18.53,18.54,619785.0
2017-02-15 14:45:00,18.54,18.54,18.5,18.52,1055820.0,18.54,18.54,18.5,18.52,1055820.0
2017-02-15 14:50:00,18.52,18.55,18.51,18.54,555450.0,18.52,18.55,18.51,18.54,555450.0
2017-02-15 14:55:00,18.54,18.54,18.51,18.53,625950.0,18.54,18.54,18.51,18.53,625950.0
2017-02-15 15:00:00,18.53,18.6,18.52,18.56,2227365.0,18.53,18.6,18.52,18.56,2227365.0
2017-02-15 15:05:00,18.57,18.57,18.55,18.56,430755.0,18.57,18.57,18.55,18.56,430755.0
2017-02-15 15:10:00,18.56,18.59,18.56,18.57,457515.0,18.56,18.59,18.56,18.57,457515.0
2017-02-15 15:15:00,18.58,18.61,18.58,18.61,664515.0,18.58,18.61,18.58,18.61,664515.0
2017-02-15 15:20:00,18.61,18.65,18.6,18.63,660780.0,18.61,18.65,18.6,18.63,660780.0
2017-02-15 15:25:00,18.63,18.66,18.63,18.65,714720.0,18.63,18.66,18.63,18.65,714720.0
2017-02-15 15:30:00,18.65,18.65,18.61,18.65,470040.0,18.65,18.65,18.61,18.65,470040.0
2017-02-15 15:35:00,18.64,18.65,18.62,18.63,448395.0,18.64,18.65,18.62,18.63,448395.0
2017-02-15 15:40:00,18.62,18.65,18.62,18.64,559605.0,18.62,18.65,18.62,18.64,559605.0
2017-02-15 15:45:00,18.64,18.65,18.62,18.62,582690.0,18.64,18.65,18.62,18.62,582690.0
2017-02-15 15:50:00,18.62,18.65,18.62,18.62,1013205.0,18.62,18.65,18.62,18.62,1013205.0
2017-02-15 15:55:00,18.63,18.65,18.62,18.65,1468230.0,18.63,18.65,18.62,18.65,1468230.0
2017-02-16 09:30:00,18.5,18.67,18.46,18.56,3540990.0,18.5,18.67,18.46,18.56,3540990.0
2017-02-16 09:35:00,18.56,18.61,18.51,18.58,1671555.0,18.56,18.61,18.51,18.58,1671555.0
2017-02-16 09:40:00,18.58,18.59,18.53,18.57,800640.0,18.58,18.59,18.53,18.57,800640.0
2017-02-16 09:45:00,18.57,18.64,18.56,18.6,1519365.0,18.57,18.64,18.56,18.6,1519365.0
2017-02-16 09:50:00,18.61,18.64,18.55,18.57,1121475.0,18.61,18.64,18.55,18.57,1121475.0
2017-02-16 09:55:00,18.57,18.63,18.57,18.59,1232895.0,18.57,18.63,18.57,18.59,1232895.0
2017-02-16 10:00:00,18.59,18.59,18.49,18.5,1395690.0,18.59,18.59,18.49,18.5,1395690.0
2017-02-16 10:05:00,18.5,18.53,18.49,18.52,1027935.0,18.5,18.53,18.49,18.52,1027935.0
2017-02-16 10:10:00,18.53,18.53,18.49,18.49,1067055.0,18.53,18.53,18.49,18.49,1067055.0
2017-02-16 10:15:00,18.49,18.52,18.48,18.51,529200.0,18.49,18.52,18.48,18.51,529200.0
2017-02-16 10:20:00,18.51,18.53,18.51,18.53,668115.0,18.51,18.53,18.51,18.53,668115.0
2017-02-16 10:25:00,18.53,18.53,18.47,18.49,960630.0,18.53,18.53,18.47,18.49,960630.0
2017-02-16 10:30:00,18.49,18.52,18.48,18.5,301365.0,18.49,18.52,18.48,18.5,301365.0
2017-02-16 10:35:00,18.5,18.52,18.49,18.52,435780.0,18.5,18.52,18.49,18.52,435780.0
2017-02-16 10:40:00,18.51,18.53,18.51,18.53,578190.0,18.51,18.53,18.51,18.53,578190.0
2017-02-16 10:45:00,18.53,18.53,18.45,18.46,939975.0,18.53,18.53,18.45,18.46,939975.0
2017-02-16 10:50:00,18.45,18.47,18.36,18.36,2019300.0,18.45,18.47,18.36,18.36,2019300.0
2017-02-16 10:55:00,18.36,18.39,18.36,18.37,1289535.0,18.36,18.39,18.36,18.37,1289535.0
2017-02-16 11:00:00,18.37,18.39,18.36,18.38,483150.0,18.37,18.39,18.36,18.38,483150.0
2017-02-16 11:05:00,18.38,18.38,18.28,18.29,2233050.0,18.38,18.38,18.28,18.29,2233050.0
2017-02-16 11:10:00,18.3,18.33,18.28,18.29,1310895.0,18.3,18.33,18.28,18.29,1310895.0
2017-02-16 11:15:00,18.29,18.32,18.29,18.3,947310.0,18.29,18.32,18.29,18.3,947310.0
2017-02-16 11:20:00,18.31,18.36,18.3,18.35,1509060.0,18.31,18.36,18.3,18.35,1509060.0
2017-02-16 11:25:00,18.35,18.37,18.34,18.35,641895.0,18.35,18.37,18.34,18.35,641895.0
2017-02-16 11:30:00,18.35,18.36,18.32,18.32,519735.0,18.35,18.36,18.32,18.32,519735.0
2017-02-16 11:35:00,18.32,18.34,18.3,18.34,495150.0,18.32,18.34,18.3,18.34,495150.0
2017-02-16 11:40:00,18.34,18.37,18.34,18.35,579180.0,18.34,18.37,18.34,18.35,579180.0
2017-02-16 11:45:00,18.34,18.35,18.3,18.3,592185.0,18.34,18.35,18.3,18.3,592185.0
2017-02-16 11:50:00,18.3,18.33,18.3,18.3,578070.0,18.3,18.33,18.3,18.3,578070.0
2017-02-16 11:55:00,18.3,18.32,18.29,18.32,658980.0,18.3,18.32,18.29,18.32,658980.0
2017-02-16 12:00:00,18.32,18.35,18.32,18.33,732090.0,18.32,18.35,18.32,18.33,732090.0
2017-02-16 12:05:00,18.34,18.34,18.3,18.3,368220.0,18.34,18.34,18.3,18.3,368220.0
2017-02-16 12:10:00,18.3,18.34,18.3,18.33,421680.0,18.3,18.34,18.3,18.33,421680.0
2017-02-16 12:15:00,18.34,18.34,18.31,18.32,202260.0,18.34,18.34,18.31,18.32,202260.0
2017-02-16 12:20:00,18.32,18.33,18.31,18.31,124275.0,18.32,18.33,18.31,18.31,124275.0
2017-02-16 12:25:00,18.32,18.32,18.29,18.3,372510.0,18.32,18.32,18.29,18.3,372510.0
2017-02-16 12:30:00,18.3,18.3,18.17,18.17,2600010.0,18.3,18.3,18.17,18.17,2600010.0
2017-02-16 12:35:00,18.18,18.23,18.17,18.22,1150320.0,18.18,18.23,18.17,18.22,1150320.0
2017-02-16 12:40:00,18.22,18.24,18.15,18.17,888840.0,18.22,18.24,18.15,18.17,888840.0
2017-02-16 12:45:00,18.17,18.19,18.15,18.19,1200915.0,18.17,18.19,18.15,18.19,1200915.0
2017-02-16 12:50:00,18.19,18.21,18.18,18.19,1236930.0,18.19,18.21,18.18,18.19,1236930.0
2017-02-16 12:55:00,18.19,18.2,18.14,18.16,1330665.0,18.19,18.2,18.14,18.16,1330665.0
2017-02-16 13:00:00,18.16,18.17,18.12,18.12,1627185.0,18.16,18.17,18.12,18.12,1627185.0
2017-02-16 13:05:00,18.12,18.14,18.11,18.14,1332135.0,18.12,18.14,18.11,18.14,1332135.0
2017-02-16 13:10:00,18.14,18.14,18.09,18.1,932475.0,18.14,18.14,18.09,18.1,932475.0
2017-02-16 13:15:00,18.11,18.11,18.07,18.1,1843530.0,18.11,18.11,18.07,18.1,1843530.0
2017-02-16 13:20:00,18.1,18.11,17.97,17.99,4841565.0,18.1,18.11,17.97,17.99,4841565.0
2017-02-16 13:25:00,17.99,18.03,17.97,18.03,1982505.0,17.99,18.03,17.97,18.03,1982505.0
2017-02-16 13:30:00,18.02,18.05,18.02,18.03,1150680.0,18.02,18.05,18.02,18.03,1150680.0
2017-02-16 13:35:00,18.03,18.03,17.96,17.98,1310850.0,18.03,18.03,17.96,17.98,1310850.0
2017-02-16 13:40:00,17.98,17.98,17.91,17.92,2041950.0,17.98,17.98,17.91,17.92,2041950.0
2017-02-16 13:45:00,17.91,17.96,17.9,17.95,2461095.0,17.91,17.96,17.9,17.95,2461095.0
2017-02-16 13:50:00,17.95,18.04,17.95,18.04,2131245.0,17.95,18.04,17.95,18.04,2131245.0
2017-02-16 13:55:00,18.04,18.09,18.02,18.09,1173030.0,18.04,18.09,18.02,18.09,1173030.0
2017-02-16 14:00:00,18.07,18.11,18.07,18.09,1432410.0,18.07,18.11,18.07,18.09,1432410.0
2017-02-16 14:05:00,18.09,18.15,18.08,18.14,1828425.0,18.09,18.15,18.08,18.14,1828425.0
2017-02-16 14:10:00,18.14,18.15,18.1,18.1,1126080.0,18.14,18.15,18.1,18.1,1126080.0
2017-02-16 14:15:00,18.11,18.11,18.05,18.06,805155.0,18.11,18.11,18.05,18.06,805155.0
2017-02-16 14:20:00,18.06,18.1,18.04,18.06,712965.0,18.06,18.1,18.04,18.06,712965.0
2017-02-16 14:25:00,18.06,18.07,18.01,18.01,696945.0,18.06,18.07,18.01,18.01,696945.0
2017-02-16 14:30:00,18.01,18.05,18.01,18.04,551565.0,18.01,18.05,18.01,18.04,551565.0
2017-02-16 14:35:00,18.04,18.04,18.01,18.03,552810.0,18.04,18.04,18.01,18.03,552810.0
2017-02-16 14:40:00,18.03,18.04,18.01,18.02,382275.0,18.03,18.04,18.01,18.02,382275.0
2017-02-16 14:45:00,18.03,18.06,18.02,18.05,441105.0,18.03,18.06,18.02,18.05,441105.0
2017-02-16 14:50:00,18.06,18.09,18.05,18.07,554865.0,18.06,18.09,18.05,18.07,554865.0
2017-02-16 14:55:00,18.07,18.09,18.07,18.08,471030.0,18.07,18.09,18.07,18.08,471030.0
2017-02-16 15:00:00,18.08,18.09,18.02,18.03,489375.0,18.08,18.09,18.02,18.03,489375.0
2017-02-16 15:05:00,18.03,18.04,17.99,18.0,622395.0,18.03,18.04,17.99,18.0,622395.0
2017-02-16 15:10:00,18.0,18.02,18.0,18.01,547140.0,18.0,18.02,18.0,18.01,547140.0
2017-02-16 15:15:00,18.01,18.02,17.98,17.99,656865.0,18.01,18.02,17.98,17.99,656865.0
2017-02-16 15:20:00,18.0,18.01,17.99,18.0,800370.0,18.0,18.01,17.99,18.0,800370.0
2017-02-16 15:25:00,18.0,18.04,17.99,18.04,858990.0,18.0,18.04,17.99,18.04,858990.0
2017-02-16 15:30:00,18.04,18.04,18.02,18.03,617145.0,18.04,18.04,18.02,18.03,617145.0
2017-02-16 15:35:00,18.03,18.03,17.98,17.99,871740.0,18.03,18.03,17.98,17.99,871740.0
2017-02-16 15:40:00,17.99,18.0,17.93,17.94,940395.0,17.99,18.0,17.93,17.94,940395.0
2017-02-16 15:45:00,17.94,17.97,17.94,17.95,1452810.0,17.94,17.97,17.94,17.95,1452810.0
2017-02-16 15:50:00,17.95,17.96,17.93,17.93,1885785.0,17.95,17.96,17.93,17.93,1885785.0
2017-02-16 15:55:00,17.93,17.94,17.91,17.93,2809755.0,17.93,17.94,17.91,17.93,2809755.0
2017-02-17 09:30:00,17.67,17.82,17.61,17.71,6267525.0,17.67,17.82,17.61,17.71,6267525.0
2017-02-17 09:35:00,17.72,17.86,17.7,17.84,3670035.0,17.72,17.86,17.7,17.84,3670035.0
2017-02-17 09:40:00,17.84,17.92,17.82,17.84,2761770.0,17.84,17.92,17.82,17.84,2761770.0
2017-02-17 09:45:00,17.83,17.84,17.74,17.81,1541325.0,17.83,17.84,17.74,17.81,1541325.0
2017-02-17 09:50:00,17.81,17.82,17.78,17.82,903585.0,17.81,17.82,17.78,17.82,903585.0
2017-02-17 09:55:00,17.82,17.9,17.79,17.87,1610955.0,17.82,17.9,17.79,17.87,1610955.0
2017-02-17 10:00:00,17.86,17.93,17.85,17.88,1809570.0,17.86,17.93,17.85,17.88,1809570.0
2017-02-17 10:05:00,17.89,17.9,17.83,17.85,1191495.0,17.89,17.9,17.83,17.85,1191495.0
2017-02-17 10:10:00,17.86,17.87,17.81,17.84,1157505.0,17.86,17.87,17.81,17.84,1157505.0
2017-02-17 10:15:00,17.84,17.86,17.81,17.83,575100.0,17.84,17.86,17.81,17.83,575100.0
2017-02-17 10:20:00,17.82,17.84,17.81,17.83,756855.0,17.82,17.84,17.81,17.83,756855.0
2017-02-17 10:25:00,17.84,17.85,17.82,17.84,584595.0,17.84,17.85,17.82,17.84,584595.0
2017-02-17 10:30:00,17.84,17.84,17.76,17.8,962340.0,17.84,17.84,17.76,17.8,962340.0
2017-02-17 10:35:00,17.8,17.8,17.74,17.76,1090320.0,17.8,17.8,17.74,17.76,1090320.0
2017-02-17 10:40:00,17.76,17.79,17.75,17.79,1085865.0,17.76,17.79,17.75,17.79,1085865.0
2017-02-17 10:45:00,17.79,17.82,17.78,17.78,886380.0,17.79,17.82,17.78,17.78,886380.0
2017-02-17 10:50:00,17.78,17.78,17.71,17.74,1178010.0,17.78,17.78,17.71,17.74,1178010.0
2017-02-17 10:55:00,17.74,17.78,17.74,17.75,443625.0,17.74,17.78,17.74,17.75,443625.0
2017-02-17 11:00:00,17.75,17.76,17.72,17.75,631650.0,17.75,17.76,17.72,17.75,631650.0
2017-02-17 11:05:00,17.75,17.75,17.72,17.74,634950.0,17.75,17.75,17.72,17.74,634950.0
2017-02-17 11:10:00,17.74,17.75,17.72,17.73,840615.0,17.74,17.75,17.72,17.73,840615.0
2017-02-17 11:15:00,17.73,17.74,17.7,17.71,512835.0,17.73,17.74,17.7,17.71,512835.0
2017-02-17 11:20:00,17.71,17.74,17.7,17.74,647655.0,17.71,17.74,17.7,17.74,647655.0
2017-02-17 11:25:00,17.74,17.74,17.71,17.73,489930.0,17.74,17.74,17.71,17.73,489930.0
2017-02-17 11:30:00,17.74,17.8,17.73,17.79,743055.0,17.74,17.8,17.73,17.79,743055.0
2017-02-17 11:35:00,17.8,17.84,17.78,17.81,896070.0,17.8,17.84,17.78,17.81,896070.0
2017-02-17 11:40:00,17.81,17.81,17.79,17.81,379065.0,17.81,17.81,17.79,17.81,379065.0
2017-02-17 11:45:00,17.81,17.83,17.8,17.81,564360.0,17.81,17.83,17.8,17.81,564360.0
2017-02-17 11:50:00,17.82,17.83,17.8,17.82,488580.0,17.82,17.83,17.8,17.82,488580.0
2017-02-17 11:55:00,17.83,17.86,17.82,17.85,598170.0,17.83,17.86,17.82,17.85,598170.0
2017-02-17 12:00:00,17.85,17.85,17.81,17.83,451335.0,17.85,17.85,17.81,17.83,451335.0
2017-02-17 12:05:00,17.84,17.84,17.81,17.82,323790.0,17.84,17.84,17.81,17.82,323790.0
2017-02-17 12:10:00,17.82,17.85,17.81,17.85,456720.0,17.82,17.85,17.81,17.85,456720.0
2017-02-17 12:15:00,17.85,17.89,17.84,17.89,774600.0,17.85,17.89,17.84,17.89,774600.0
2017-02-17 12:20:00,17.89,17.92,17.89,17.91,904560.0,17.89,17.92,17.89,17.91,904560.0
2017-02-17 12:25:00,17.91,17.91,17.85,17.85,547395.0,17.91,17.91,17.85,17.85,547395.0
2017-02-17 12:30:00,17.86,17.9,17.86,17.9,373155.0,17.86,17.9,17.86,17.9,373155.0
2017-02-17 12:35:00,17.9,17.98,17.9,17.96,1438230.0,17.9,17.98,17.9,17.96,1438230.0
2017-02-17 12:40:00,17.97,18.0,17.95,18.0,1032345.0,17.97,18.0,17.95,18.0,1032345.0
2017-02-17 12:45:00,17.99,18.02,17.98,18.01,1192935.0,17.99,18.02,17.98,18.01,1192935.0
2017-02-17 12:50:00,18.01,18.1,18.01,18.06,1910280.0,18.01,18.1,18.01,18.06,1910280.0
2017-02-17 12:55:00,18.07,18.16,18.06,18.15,2168970.0,18.07,18.16,18.06,18.15,2168970.0
2017-02-17 13:00:00,18.16,18.18,18.12,18.14,2106930.0,18.16,18.18,18.12,18.14,2106930.0
2017-02-17 13:05:00,18.14,18.15,18.07,18.07,1300620.0,18.14,18.15,18.07,18.07,1300620.0
2017-02-17 13:10:00,18.09,18.11,18.08,18.1,1002465.0,18.09,18.11,18.08,18.1,1002465.0
2017-02-17 13:15:00,18.1,18.17,18.1,18.17,1285770.0,18.1,18.17,18.1,18.17,1285770.0
2017-02-17 13:20:00,18.17,18.19,18.14,18.17,1589685.0,18.17,18.19,18.14,18.17,1589685.0
2017-02-17 13:25:00,18.17,18.18,18.14,18.15,742005.0,18.17,18.18,18.14,18.15,742005.0
2017-02-17 13:30:00,18.16,18.18,18.13,18.13,1068075.0,18.16,18.18,18.13,18.13,1068075.0
2017-02-17 13:35:00,18.13,18.13,18.05,18.07,1898190.0,18.13,18.13,18.05,18.07,1898190.0
2017-02-17 13:40:00,18.07,18.13,18.07,18.11,945870.0,18.07,18.13,18.07,18.11,945870.0
2017-02-17 13:45:00,18.11,18.13,18.09,18.11,849735.0,18.11,18.13,18.09,18.11,849735.0
2017-02-17 13:50:00,18.11,18.13,18.09,18.13,524535.0,18.11,18.13,18.09,18.13,524535.0
2017-02-17 13:55:00,18.13,18.15,18.1,18.11,1097100.0,18.13,18.15,18.1,18.11,1097100.0
2017-02-17 14:00:00,18.12,18.16,18.11,18.14,663735.0,18.12,18.16,18.11,18.14,663735.0
2017-02-17 14:05:00,18.14,18.16,18.13,18.16,466425.0,18.14,18.16,18.13,18.16,466425.0
2017-02-17 14:10:00,18.16,18.17,18.13,18.16,490905.0,18.16,18.17,18.13,18.16,490905.0
2017-02-17 14:15:00,18.16,18.17,18.11,18.14,598740.0,18.16,18.17,18.11,18.14,598740.0
2017-02-17 14:20:00,18.13,18.14,18.12,18.12,444165.0,18.13,18.14,18.12,18.12,444165.0
2017-02-17 14:25:00,18.12,18.12,18.1,18.11,302430.0,18.12,18.12,18.1,18.11,302430.0
2017-02-17 14:30:00,18.11,18.11,18.04,18.07,1122390.0,18.11,18.11,18.04,18.07,1122390.0
2017-02-17 14:35:00,18.07,18.07,18.04,18.07,436425.0,18.07,18.07,18.04,18.07,436425.0
2017-02-17 14:40:00,18.07,18.07,18.02,18.03,570555.0,18.07,18.07,18.02,18.03,570555.0
2017-02-17 14:45:00,18.04,18.06,18.03,18.05,590775.0,18.04,18.06,18.03,18.05,590775.0
2017-02-17 14:50:00,18.04,18.05,18.02,18.03,878025.0,18.04,18.05,18.02,18.03,878025.0
2017-02-17 14:55:00,18.03,18.05,18.03,18.04,401520.0,18.03,18.05,18.03,18.04,401520.0
2017-02-17 15:00:00,18.04,18.07,18.04,18.07,521625.0,18.04,18.07,18.04,18.07,521625.0
2017-02-17 15:05:00,18.07,18.08,18.04,18.07,596865.0,18.07,18.08,18.04,18.07,596865.0
2017-02-17 15:10:00,18.07,18.11,18.06,18.1,516135.0,18.07,18.11,18.06,18.1,516135.0
2017-02-17 15:15:00,18.1,18.1,18.07,18.1,509760.0,18.1,18.1,18.07,18.1,509760.0
2017-02-17 15:20:00,18.1,18.1,18.08,18.08,452805.0,18.1,18.1,18.08,18.08,452805.0
2017-02-17 15:25:00,18.08,18.09,18.07,18.09,328065.0,18.08,18.09,18.07,18.09,328065.0
2017-02-17 15:30:00,18.09,18.11,18.08,18.11,427530.0,18.09,18.11,18.08,18.11,427530.0
2017-02-17 15:35:00,18.11,18.11,18.1,18.11,639390.0,18.11,18.11,18.1,18.11,639390.0
2017-02-17 15:40:00,18.11,18.14,18.11,18.13,1419195.0,18.11,18.14,18.11,18.13,1419195.0
2017-02-17 15:45:00,18.13,18.14,18.1,18.11,917775.0,18.13,18.14,18.1,18.11,917775.0
2017-02-17 15:50:00,18.11,18.15,18.11,18.14,1357530.0,18.11,18.15,18.11,18.14,1357530.0
2017-02-17 15:55:00,18.14,18.15,18.11,18.15,2389950.0,18.14,18.15,18.11,18.15,2389950.0
2017-02-21 09:30:00,18.37,18.62,18.27,18.57,6970140.0,18.37,18.62,18.27,18.57,6970140.0
2017-02-21 09:35:00,18.58,18.59,18.47,18.5,3499080.0,18.58,18.59,18.47,18.5,3499080.0
2017-02-21 09:40:00,18.52,18.6,18.48,18.59,2102340.0,18.52,18.6,18.48,18.59,2102340.0
2017-02-21 09:45:00,18.59,18.65,18.58,18.6,2596485.0,18.59,18.65,18.58,18.6,2596485.0
2017-02-21 09:50:00,18.6,18.61,18.54,18.58,1398990.0,18.6,18.61,18.54,18.58,1398990.0
2017-02-21 09:55:00,18.58,18.66,18.57,18.63,3288630.0,18.58,18.66,18.57,18.63,3288630.0
2017-02-21 10:00:00,18.63,18.66,18.61,18.63,1191705.0,18.63,18.66,18.61,18.63,1191705.0
2017-02-21 10:05:00,18.64,18.67,18.62,18.65,1344585.0,18.64,18.67,18.62,18.65,1344585.0
2017-02-21 10:10:00,18.65,18.69,18.64,18.67,3086775.0,18.65,18.69,18.64,18.67,3086775.0
2017-02-21 10:15:00,18.67,18.72,18.67,18.69,1479120.0,18.67,18.72,18.67,18.69,1479120.0
2017-02-21 10:20:00,18.68,18.76,18.68,18.73,1935090.0,18.68,18.76,18.68,18.73,1935090.0
2017-02-21 10:25:00,18.73,18.74,18.67,18.69,2144520.0,18.73,18.74,18.67,18.69,2144520.0
2017-02-21 10:30:00,18.7,18.71,18.64,18.65,1459170.0,18.7,18.71,18.64,18.65,1459170.0
2017-02-21 10:35:00,18.64,18.66,18.6,18.6,741990.0,18.64,18.66,18.6,18.6,741990.0
2017-02-21 10:40:00,18.6,18.63,18.59,18.6,1365405.0,18.6,18.63,18.59,18.6,1365405.0
2017-02-21 10:45:00,18.61,18.61,18.55,18.57,804525.0,18.61,18.61,18.55,18.57,804525.0
2017-02-21 10:50:00,18.56,18.57,18.49,18.51,1653195.0,18.56,18.57,18.49,18.51,1653195.0
2017-02-21 10:55:00,18.5,18.53,18.49,18.52,643605.0,18.5,18.53,18.49,18.52,643605.0
2017-02-21 11:00:00,18.52,18.57,18.51,18.57,978450.0,18.52,18.57,18.51,18.57,978450.0
2017-02-21 11:05:00,18.57,18.57,18.52,18.52,530385.0,18.57,18.57,18.52,18.52,530385.0
2017-02-21 11:10:00,18.52,18.58,18.51,18.57,726720.0,18.52,18.58,18.51,18.57,726720.0
2017-02-21 11:15:00,18.58,18.59,18.56,18.58,648810.0,18.58,18.59,18.56,18.58,648810.0
2017-02-21 11:20:00,18.58,18.58,18.53,18.53,367275.0,18.58,18.58,18.53,18.53,367275.0
2017-02-21 11:25:00,18.54,18.54,18.49,18.5,620325.0,18.54,18.54,18.49,18.5,620325.0
2017-02-21 11:30:00,18.49,18.49,18.44,18.46,1000815.0,18.49,18.49,18.44,18.46,1000815.0
2017-02-21 11:35:00,18.46,18.5,18.46,18.48,550350.0,18.46,18.5,18.46,18.48,550350.0
2017-02-21 11:40:00,18.48,18.52,18.48,18.51,225360.0,18.48,18.52,18.48,18.51,225360.0
2017-02-21 11:45:00,18.52,18.52,18.5,18.51,515970.0,18.52,18.52,18.5,18.51,515970.0
2017-02-21 11:50:00,18.5,18.52,18.48,18.51,533565.0,18.5,18.52,18.48,18.51,533565.0
2017-02-21 11:55:00,18.52,18.53,18.5,18.51,610995.0,18.52,18.53,18.5,18.51,610995.0
2017-02-21 12:00:00,18.51,18.52,18.49,18.5,432600.0,18.51,18.52,18.49,18.5,432600.0
2017-02-21 12:05:00,18.5,18.5,18.47,18.48,451680.0,18.5,18.5,18.47,18.48,451680.0
2017-02-21 12:10:00,18.48,18.5,18.47,18.5,231270.0,18.48,18.5,18.47,18.5,231270.0
2017-02-21 12:15:00,18.5,18.5,18.47,18.48,259620.0,18.5,18.5,18.47,18.48,259620.0
2017-02-21 12:20:00,18.48,18.49,18.47,18.47,337440.0,18.48,18.49,18.47,18.47,337440.0
2017-02-21 12:25:00,18.47,18.49,18.47,18.49,192390.0,18.47,18.49,18.47,18.49,192390.0
2017-02-21 12:30:00,18.49,18.5,18.48,18.5,317850.0,18.49,18.5,18.48,18.5,317850.0
2017-02-21 12:35:00,18.5,18.54,18.5,18.53,464265.0,18.5,18.54,18.5,18.53,464265.0
2017-02-21 12:40:00,18.52,18.53,18.49,18.5,333930.0,18.52,18.53,18.49,18.5,333930.0
2017-02-21 12:45:00,18.51,18.53,18.5,18.53,305430.0,18.51,18.53,18.5,18.53,305430.0
2017-02-21 12:50:00,18.52,18.53,18.5,18.5,323700.0,18.52,18.53,18.5,18.5,323700.0
2017-02-21 12:55:00,18.51,18.52,18.49,18.52,352185.0,18.51,18.52,18.49,18.52,352185.0
2017-02-21 13:00:00,18.52,18.55,18.51,18.54,512355.0,18.52,18.55,18.51,18.54,512355.0
2017-02-21 13:05:00,18.53,18.54,18.52,18.52,355920.0,18.53,18.54,18.52,18.52,355920.0
2017-02-21 13:10:00,18.53,18.57,18.53,18.56,464145.0,18.53,18.57,18.53,18.56,464145.0
2017-02-21 13:15:00,18.56,18.56,18.54,18.55,482625.0,18.56,18.56,18.54,18.55,482625.0
2017-02-21 13:20:00,18.55,18.56,18.53,18.54,491235.0,18.55,18.56,18.53,18.54,491235.0
2017-02-21 13:25:00,18.54,18.55,18.53,18.55,413835.0,18.54,18.55,18.53,18.55,413835.0
2017-02-21 13:30:00,18.55,18.56,18.54,18.55,246120.0,18.55,18.56,18.54,18.55,246120.0
2017-02-21 13:35:00,18.55,18.56,18.54,18.54,220650.0,18.55,18.56,18.54,18.54,220650.0
2017-02-21 13:40:00,18.54,18.55,18.53,18.53,683460.0,18.54,18.55,18.53,18.53,683460.0
2017-02-21 13:45:00,18.54,18.55,18.53,18.55,160860.0,18.54,18.55,18.53,18.55,160860.0
2017-02-21 13:50:00,18.55,18.55,18.53,18.55,286230.0,18.55,18.55,18.53,18.55,286230.0
2017-02-21 13:55:00,18.55,18.56,18.54,18.56,269400.0,18.55,18.56,18.54,18.56,269400.0
2017-02-21 14:00:00,18.56,18.6,18.55,18.6,855690.0,18.56,18.6,18.55,18.6,855690.0
2017-02-21 14:05:00,18.6,18.6,18.58,18.59,855435.0,18.6,18.6,18.58,18.59,855435.0
2017-02-21 14:10:00,18.59,18.63,18.58,18.61,805920.0,18.59,18.63,18.58,18.61,805920.0
2017-02-21 14:15:00,18.61,18.61,18.58,18.6,525870.0,18.61,18.61,18.58,18.6,525870.0
2017-02-21 14:20:00,18.6,18.61,18.59,18.6,499140.0,18.6,18.61,18.59,18.6,499140.0
2017-02-21 14:25:00,18.6,18.61,18.57,18.58,485235.0,18.6,18.61,18.57,18.58,485235.0
2017-02-21 14:30:00,18.59,18.59,18.57,18.59,493590.0,18.59,18.59,18.57,18.59,493590.0
2017-02-21 14:35:00,18.58,18.6,18.58,18.6,251055.0,18.58,18.6,18.58,18.6,251055.0
2017-02-21 14:40:00,18.59,18.59,18.54,18.55,500655.0,18.59,18.59,18.54,18.55,500655.0
2017-02-21 14:45:00,18.55,18.58,18.54,18.57,545565.0,18.55,18.58,18.54,18.57,545565.0
2017-02-21 14:50:00,18.57,18.57,18.55,18.56,287625.0,18.57,18.57,18.55,18.56,287625.0
2017-02-21 14:55:00,18.56,18.57,18.54,18.55,270105.0,18.56,18.57,18.54,18.55,270105.0
2017-02-21 15:00:00,18.56,18.57,18.54,18.57,310245.0,18.56,18.57,18.54,18.57,310245.0
2017-02-21 15:05:00,18.57,18.59,18.56,18.56,483345.0,18.57,18.59,18.56,18.56,483345.0
2017-02-21 15:10:00,18.56,18.59,18.56,18.58,227535.0,18.56,18.59,18.56,18.58,227535.0
2017-02-21 15:15:00,18.57,18.58,18.57,18.58,261885.0,18.57,18.58,18.57,18.58,261885.0
2017-02-21 15:20:00,18.58,18.58,18.54,18.57,334380.0,18.58,18.58,18.54,18.57,334380.0
2017-02-21 15:25:00,18.57,18.57,18.56,18.56,366405.0,18.57,18.57,18.56,18.56,366405.0
2017-02-21 15:30:00,18.56,18.56,18.54,18.54,487755.0,18.56,18.56,18.54,18.54,487755.0
2017-02-21 15:35:00,18.54,18.54,18.51,18.52,908235.0,18.54,18.54,18.51,18.52,908235.0
2017-02-21 15:40:00,18.52,18.53,18.5,18.51,828075.0,18.52,18.53,18.5,18.51,828075.0
2017-02-21 15:45:00,18.52,18.52,18.51,18.52,901125.0,18.52,18.52,18.51,18.52,901125.0
2017-02-21 15:50:00,18.52,18.56,18.52,18.52,1317585.0,18.52,18.56,18.52,18.52,1317585.0
2017-02-21 15:55:00,18.52,18.52,18.47,18.49,2702865.0,18.52,18.52,18.47,18.49,2702865.0
2017-02-22 09:30:00,18.69,18.9,18.69,18.74,6926685.0,18.69,18.9,18.69,18.74,6926685.0
2017-02-22 09:35:00,18.73,18.76,18.64,18.65,2840925.0,18.73,18.76,18.64,18.65,2840925.0
2017-02-22 09:40:00,18.65,18.66,18.57,18.65,2435835.0,18.65,18.66,18.57,18.65,2435835.0
2017-02-22 09:45:00,18.63,18.66,18.53,18.55,1567755.0,18.63,18.66,18.53,18.55,1567755.0
2017-02-22 09:50:00,18.55,18.57,18.49,18.55,2547855.0,18.55,18.57,18.49,18.55,2547855.0
2017-02-22 09:55:00,18.55,18.55,18.48,18.49,1921530.0,18.55,18.55,18.48,18.49,1921530.0
2017-02-22 10:00:00,18.51,18.52,18.44,18.44,1714305.0,18.51,18.52,18.44,18.44,1714305.0
2017-02-22 10:05:00,18.44,18.44,18.38,18.41,2618490.0,18.44,18.44,18.38,18.41,2618490.0
2017-02-22 10:10:00,18.41,18.52,18.41,18.47,1695945.0,18.41,18.52,18.41,18.47,1695945.0
2017-02-22 10:15:00,18.47,18.55,18.47,18.5,2021190.0,18.47,18.55,18.47,18.5,2021190.0
2017-02-22 10:20:00,18.5,18.52,18.47,18.48,999435.0,18.5,18.52,18.47,18.48,999435.0
2017-02-22 10:25:00,18.47,18.51,18.47,18.49,792030.0,18.47,18.51,18.47,18.49,792030.0
2017-02-22 10:30:00,18.49,18.49,18.41,18.42,1283580.0,18.49,18.49,18.41,18.42,1283580.0
2017-02-22 10:35:00,18.42,18.44,18.39,18.43,1251735.0,18.42,18.44,18.39,18.43,1251735.0
2017-02-22 10:40:00,18.43,18.46,18.38,18.41,1439700.0,18.43,18.46,18.38,18.41,1439700.0
2017-02-22 10:45:00,18.42,18.43,18.39,18.41,627630.0,18.42,18.43,18.39,18.41,627630.0
2017-02-22 10:50:00,18.42,18.43,18.33,18.34,1595655.0,18.42,18.43,18.33,18.34,1595655.0
2017-02-22 10:55:00,18.34,18.38,18.34,18.37,1200315.0,18.34,18.38,18.34,18.37,1200315.0
2017-02-22 11:00:00,18.37,18.37,18.29,18.3,2379645.0,18.37,18.37,18.29,18.3,2379645.0
2017-02-22 11:05:00,18.3,18.31,18.25,18.26,2253210.0,18.3,18.31,18.25,18.26,2253210.0
2017-02-22 11:10:00,18.26,18.3,18.24,18.26,1762620.0,18.26,18.3,18.24,18.26,1762620.0
2017-02-22 11:15:00,18.27,18.29,18.25,18.28,934065.0,18.27,18.29,18.25,18.28,934065.0
2017-02-22 11:20:00,18.28,18.28,18.22,18.22,1991025.0,18.28,18.28,18.22,18.22,1991025.0
2017-02-22 11:25:00,18.23,18.23,18.17,18.19,2024190.0,18.23,18.23,18.17,18.19,2024190.0
2017-02-22 11:30:00,18.19,18.25,18.19,18.23,1453005.0,18.19,18.25,18.19,18.23,1453005.0
2017-02-22 11:35:00,18.22,18.24,18.19,18.21,815640.0,18.22,18.24,18.19,18.21,815640.0
2017-02-22 11:40:00,18.22,18.25,18.21,18.24,865605.0,18.22,18.25,18.21,18.24,865605.0
2017-02-22 11:45:00,18.24,18.26,18.23,18.26,882540.0,18.24,18.26,18.23,18.26,882540.0
2017-02-22 11:50:00,18.26,18.27,18.23,18.24,691410.0,18.26,18.27,18.23,18.24,691410.0
2017-02-22 11:55:00,18.24,18.25,18.21,18.21,949590.0,18.24,18.25,18.21,18.21,949590.0
2017-02-22 12:00:00,18.21,18.22,18.19,18.21,637080.0,18.21,18.22,18.19,18.21,637080.0
2017-02-22 12:05:00,18.21,18.23,18.2,18.22,818370.0,18.21,18.23,18.2,18.22,818370.0
2017-02-22 12:10:00,18.22,18.29,18.21,18.28,1695285.0,18.22,18.29,18.21,18.28,1695285.0
2017-02-22 12:15:00,18.28,18.28,18.24,18.25,1011075.0,18.28,18.28,18.24,18.25,1011075.0
2017-02-22 12:20:00,18.26,18.28,18.25,18.28,526065.0,18.26,18.28,18.25,18.28,526065.0
2017-02-22 12:25:00,18.29,18.32,18.27,18.29,1344405.0,18.29,18.32,18.27,18.29,1344405.0
2017-02-22 12:30:00,18.3,18.3,18.27,18.29,656460.0,18.3,18.3,18.27,18.29,656460.0
2017-02-22 12:35:00,18.29,18.31,18.28,18.29,659610.0,18.29,18.31,18.28,18.29,659610.0
2017-02-22 12:40:00,18.29,18.32,18.29,18.32,638085.0,18.29,18.32,18.29,18.32,638085.0
2017-02-22 12:45:00,18.32,18.32,18.3,18.3,616890.0,18.32,18.32,18.3,18.3,616890.0
2017-02-22 12:50:00,18.3,18.31,18.28,18.29,577995.0,18.3,18.31,18.28,18.29,577995.0
2017-02-22 12:55:00,18.3,18.32,18.29,18.31,484830.0,18.3,18.32,18.29,18.31,484830.0
2017-02-22 13:00:00,18.31,18.36,18.31,18.36,1091715.0,18.31,18.36,18.31,18.36,1091715.0
2017-02-22 13:05:00,18.36,18.38,18.34,18.35,1070490.0,18.36,18.38,18.34,18.35,1070490.0
2017-02-22 13:10:00,18.35,18.36,18.33,18.34,946785.0,18.35,18.36,18.33,18.34,946785.0
2017-02-22 13:15:00,18.34,18.35,18.31,18.31,681735.0,18.34,18.35,18.31,18.31,681735.0
2017-02-22 13:20:00,18.32,18.34,18.3,18.34,489870.0,18.32,18.34,18.3,18.34,489870.0
2017-02-22 13:25:00,18.34,18.36,18.33,18.35,510975.0,18.34,18.36,18.33,18.35,510975.0
2017-02-22 13:30:00,18.35,18.35,18.33,18.34,320175.0,18.35,18.35,18.33,18.34,320175.0
2017-02-22 13:35:00,18.34,18.35,18.32,18.33,455655.0,18.34,18.35,18.32,18.33,455655.0
2017-02-22 13:40:00,18.33,18.36,18.33,18.36,638400.0,18.33,18.36,18.33,18.36,638400.0
2017-02-22 13:45:00,18.35,18.38,18.34,18.38,519555.0,18.35,18.38,18.34,18.38,519555.0
2017-02-22 13:50:00,18.37,18.39,18.36,18.36,922680.0,18.37,18.39,18.36,18.36,922680.0
2017-02-22 13:55:00,18.37,18.39,18.36,18.37,557175.0,18.37,18.39,18.36,18.37,557175.0
2017-02-22 14:00:00,18.38,18.39,18.37,18.37,605775.0,18.38,18.39,18.37,18.37,605775.0
2017-02-22 14:05:00,18.38,18.38,18.35,18.37,730110.0,18.38,18.38,18.35,18.37,730110.0
2017-02-22 14:10:00,18.37,18.4,18.37,18.39,550860.0,18.37,18.4,18.37,18.39,550860.0
2017-02-22 14:15:00,18.39,18.39,18.37,18.38,357855.0,18.39,18.39,18.37,18.38,357855.0
2017-02-22 14:20:00,18.38,18.38,18.35,18.35,579240.0,18.38,18.38,18.35,18.35,579240.0
2017-02-22 14:25:00,18.35,18.36,18.31,18.34,795825.0,18.35,18.36,18.31,18.34,795825.0
2017-02-22 14:30:00,18.34,18.35,18.3,18.32,442575.0,18.34,18.35,18.3,18.32,442575.0
2017-02-22 14:35:00,18.32,18.33,18.31,18.32,720840.0,18.32,18.33,18.31,18.32,720840.0
2017-02-22 14:40:00,18.31,18.31,18.25,18.26,1212060.0,18.31,18.31,18.25,18.26,1212060.0
2017-02-22 14:45:00,18.26,18.28,18.26,18.27,630810.0,18.26,18.28,18.26,18.27,630810.0
2017-02-22 14:50:00,18.26,18.3,18.25,18.29,877770.0,18.26,18.3,18.25,18.29,877770.0
2017-02-22 14:55:00,18.29,18.31,18.27,18.3,669900.0,18.29,18.31,18.27,18.3,669900.0
2017-02-22 15:00:00,18.3,18.3,18.25,18.27,976995.0,18.3,18.3,18.25,18.27,976995.0
2017-02-22 15:05:00,18.26,18.3,18.26,18.28,572280.0,18.26,18.3,18.26,18.28,572280.0
2017-02-22 15:10:00,18.27,18.28,18.26,18.28,657420.0,18.27,18.28,18.26,18.28,657420.0
2017-02-22 15:15:00,18.28,18.29,18.25,18.25,769230.0,18.28,18.29,18.25,18.25,769230.0
2017-02-22 15:20:00,18.25,18.28,18.25,18.27,911790.0,18.25,18.28,18.25,18.27,911790.0
2017-02-22 15:25:00,18.27,18.29,18.27,18.28,810930.0,18.27,18.29,18.27,18.28,810930.0
2017-02-22 15:30:00,18.28,18.29,18.25,18.26,893370.0,18.28,18.29,18.25,18.26,893370.0
2017-02-22 15:35:00,18.26,18.26,18.21,18.21,1562085.0,18.26,18.26,18.21,18.21,1562085.0
2017-02-22 15:40:00,18.21,18.25,18.21,18.24,1108215.0,18.21,18.25,18.21,18.24,1108215.0
2017-02-22 15:45:00,18.23,18.3,18.23,18.29,1987305.0,18.23,18.3,18.23,18.29,1987305.0
2017-02-22 15:50:00,18.29,18.32,18.27,18.28,2302815.0,18.29,18.32,18.27,18.28,2302815.0
2017-02-22 15:55:00,18.28,18.28,18.22,18.23,4046385.0,18.28,18.28,18.22,18.23,4046385.0
2017-02-23 09:30:00,17.6,17.64,17.24,17.46,19752255.0,17.6,17.64,17.24,17.46,19752255.0
2017-02-23 09:35:00,17.46,17.63,17.45,17.54,10086645.0,17.46,17.63,17.45,17.54,10086645.0
2017-02-23 09:40:00,17.54,17.54,17.26,17.34,9975765.0,17.54,17.54,17.26,17.34,9975765.0
2017-02-23 09:45:00,17.34,17.36,17.17,17.21,10091220.0,17.34,17.36,17.17,17.21,10091220.0
2017-02-23 09:50:00,17.21,17.41,17.2,17.4,5977305.0,17.21,17.41,17.2,17.4,5977305.0
2017-02-23 09:55:00,17.41,17.55,17.39,17.47,6163995.0,17.41,17.55,17.39,17.47,6163995.0
2017-02-23 10:00:00,17.47,17.48,17.33,17.36,4383555.0,17.47,17.48,17.33,17.36,4383555.0
2017-02-23 10:05:00,17.36,17.36,17.27,17.29,4416825.0,17.36,17.36,17.27,17.29,4416825.0
2017-02-23 10:10:00,17.29,17.32,17.2,17.24,4781565.0,17.29,17.32,17.2,17.24,4781565.0
2017-02-23 10:15:00,17.25,17.38,17.22,17.36,3035520.0,17.25,17.38,17.22,17.36,3035520.0
2017-02-23 10:20:00,17.35,17.38,17.29,17.35,2446755.0,17.35,17.38,17.29,17.35,2446755.0
2017-02-23 10:25:00,17.35,17.42,17.33,17.4,2271705.0,17.35,17.42,17.33,17.4,2271705.0
2017-02-23 10:30:00,17.39,17.4,17.28,17.32,2143395.0,17.39,17.4,17.28,17.32,2143395.0
2017-02-23 10:35:00,17.32,17.4,17.3,17.38,1906920.0,17.32,17.4,17.3,17.38,1906920.0
2017-02-23 10:40:00,17.38,17.4,17.35,17.36,1368300.0,17.38,17.4,17.35,17.36,1368300.0
2017-02-23 10:45:00,17.35,17.36,17.23,17.29,3762045.0,17.35,17.36,17.23,17.29,3762045.0
2017-02-23 10:50:00,17.28,17.3,17.2,17.22,3248040.0,17.28,17.3,17.2,17.22,3248040.0
2017-02-23 10:55:00,17.23,17.26,17.18,17.22,1881570.0,17.23,17.26,17.18,17.22,1881570.0
2017-02-23 11:00:00,17.22,17.23,17.11,17.15,3494760.0,17.22,17.23,17.11,17.15,3494760.0
2017-02-23 11:05:00,17.14,17.16,17.09,17.12,2907810.0,17.14,17.16,17.09,17.12,2907810.0
2017-02-23 11:10:00,17.11,17.16,17.11,17.14,1479495.0,17.11,17.16,17.11,17.14,1479495.0
2017-02-23 11:15:00,17.15,17.15,17.09,17.11,2173365.0,17.15,17.15,17.09,17.11,2173365.0
2017-02-23 11:20:00,17.11,17.19,17.1,17.14,1790295.0,17.11,17.19,17.1,17.14,1790295.0
2017-02-23 11:25:00,17.14,17.15,17.09,17.13,1801110.0,17.14,17.15,17.09,17.13,1801110.0
2017-02-23 11:30:00,17.13,17.18,17.12,17.17,2061270.0,17.13,17.18,17.12,17.17,2061270.0
2017-02-23 11:35:00,17.17,17.26,17.16,17.25,3796500.0,17.17,17.26,17.16,17.25,3796500.0
2017-02-23 11:40:00,17.25,17.27,17.2,17.24,2267895.0,17.25,17.27,17.2,17.24,2267895.0
2017-02-23 11:45:00,17.24,17.28,17.22,17.23,1643955.0,17.24,17.28,17.22,17.23,1643955.0
2017-02-23 11:50:00,17.23,17.26,17.21,17.24,1160145.0,17.23,17.26,17.21,17.24,1160145.0
2017-02-23 11:55:00,17.24,17.3,17.23,17.27,1653855.0,17.24,17.3,17.23,17.27,1653855.0
2017-02-23 12:00:00,17.28,17.29,17.25,17.28,1373040.0,17.28,17.29,17.25,17.28,1373040.0
2017-02-23 12:05:00,17.28,17.31,17.27,17.3,1544310.0,17.28,17.31,17.27,17.3,1544310.0
2017-02-23 12:10:00,17.3,17.31,17.27,17.29,1287360.0,17.3,17.31,17.27,17.29,1287360.0
2017-02-23 12:15:00,17.28,17.33,17.28,17.32,1218495.0,17.28,17.33,17.28,17.32,1218495.0
2017-02-23 12:20:00,17.31,17.36,17.31,17.35,2459385.0,17.31,17.36,17.31,17.35,2459385.0
2017-02-23 12:25:00,17.35,17.4,17.35,17.39,2046780.0,17.35,17.4,17.35,17.39,2046780.0
2017-02-23 12:30:00,17.39,17.4,17.35,17.35,1701600.0,17.39,17.4,17.35,17.35,1701600.0
2017-02-23 12:35:00,17.35,17.38,17.3,17.35,1743015.0,17.35,17.38,17.3,17.35,1743015.0
2017-02-23 12:40:00,17.35,17.35,17.31,17.34,687795.0,17.35,17.35,17.31,17.34,687795.0
2017-02-23 12:45:00,17.34,17.37,17.34,17.35,729750.0,17.34,17.37,17.34,17.35,729750.0
2017-02-23 12:50:00,17.35,17.36,17.34,17.35,754935.0,17.35,17.36,17.34,17.35,754935.0
2017-02-23 12:55:00,17.36,17.36,17.33,17.35,533805.0,17.36,17.36,17.33,17.35,533805.0
2017-02-23 13:00:00,17.35,17.39,17.34,17.36,715890.0,17.35,17.39,17.34,17.36,715890.0
2017-02-23 13:05:00,17.36,17.39,17.35,17.37,537105.0,17.36,17.39,17.35,17.37,537105.0
2017-02-23 13:10:00,17.38,17.38,17.35,17.35,525855.0,17.38,17.38,17.35,17.35,525855.0
2017-02-23 13:15:00,17.35,17.35,17.3,17.3,1042530.0,17.35,17.35,17.3,17.3,1042530.0
2017-02-23 13:20:00,17.31,17.36,17.3,17.34,836370.0,17.31,17.36,17.3,17.34,836370.0
2017-02-23 13:25:00,17.34,17.34,17.3,17.33,714825.0,17.34,17.34,17.3,17.33,714825.0
2017-02-23 13:30:00,17.33,17.35,17.31,17.31,615870.0,17.33,17.35,17.31,17.31,615870.0
2017-02-23 13:35:00,17.32,17.34,17.31,17.32,439275.0,17.32,17.34,17.31,17.32,439275.0
2017-02-23 13:40:00,17.32,17.33,17.23,17.24,1759980.0,17.32,17.33,17.23,17.24,1759980.0
2017-02-23 13:45:00,17.24,17.24,17.15,17.16,2341950.0,17.24,17.24,17.15,17.16,2341950.0
2017-02-23 13:50:00,17.17,17.2,17.16,17.17,1071705.0,17.17,17.2,17.16,17.17,1071705.0
2017-02-23 13:55:00,17.17,17.22,17.14,17.16,1255005.0,17.17,17.22,17.14,17.16,1255005.0
2017-02-23 14:00:00,17.16,17.18,17.13,17.14,946440.0,17.16,17.18,17.13,17.14,946440.0
2017-02-23 14:05:00,17.13,17.18,17.12,17.16,1245195.0,17.13,17.18,17.12,17.16,1245195.0
2017-02-23 14:10:00,17.16,17.18,17.13,17.18,658965.0,17.16,17.18,17.13,17.18,658965.0
2017-02-23 14:15:00,17.18,17.2,17.15,17.17,628215.0,17.18,17.2,17.15,17.17,628215.0
2017-02-23 14:20:00,17.17,17.21,17.17,17.2,848370.0,17.17,17.21,17.17,17.2,848370.0
2017-02-23 14:25:00,17.2,17.22,17.17,17.17,948855.0,17.2,17.22,17.17,17.17,948855.0
2017-02-23 14:30:00,17.17,17.19,17.14,17.16,1073745.0,17.17,17.19,17.14,17.16,1073745.0
2017-02-23 14:35:00,17.16,17.18,17.15,17.15,794790.0,17.16,17.18,17.15,17.15,794790.0
2017-02-23 14:40:00,17.15,17.16,17.13,17.14,758790.0,17.15,17.16,17.13,17.14,758790.0
2017-02-23 14:45:00,17.15,17.16,17.14,17.15,737730.0,17.15,17.16,17.14,17.15,737730.0
2017-02-23 14:50:00,17.15,17.16,17.13,17.14,902955.0,17.15,17.16,17.13,17.14,902955.0
2017-02-23 14:55:00,17.14,17.16,17.14,17.14,394665.0,17.14,17.16,17.14,17.14,394665.0
2017-02-23 15:00:00,17.14,17.2,17.13,17.18,1236015.0,17.14,17.2,17.13,17.18,1236015.0
2017-02-23 15:05:00,17.18,17.19,17.16,17.18,733185.0,17.18,17.19,17.16,17.18,733185.0
2017-02-23 15:10:00,17.17,17.19,17.17,17.18,680895.0,17.17,17.19,17.17,17.18,680895.0
2017-02-23 15:15:00,17.18,17.2,17.16,17.17,833910.0,17.18,17.2,17.16,17.17,833910.0
2017-02-23 15:20:00,17.17,17.17,17.12,17.14,1876620.0,17.17,17.17,17.12,17.14,1876620.0
2017-02-23 15:25:00,17.14,17.16,17.13,17.15,933525.0,17.14,17.16,17.13,17.15,933525.0
2017-02-23 15:30:00,17.15,17.16,17.14,17.16,980235.0,17.15,17.16,17.14,17.16,980235.0
2017-02-23 15:35:00,17.16,17.16,17.13,17.14,1307775.0,17.16,17.16,17.13,17.14,1307775.0
2017-02-23 15:40:00,17.14,17.14,17.11,17.12,1724115.0,17.14,17.14,17.11,17.12,1724115.0
2017-02-23 15:45:00,17.12,17.13,17.1,17.11,1658010.0,17.12,17.13,17.1,17.11,1658010.0
2017-02-23 15:50:00,17.11,17.12,17.04,17.06,4754235.0,17.11,17.12,17.04,17.06,4754235.0
2017-02-23 15:55:00,17.06,17.1,17.04,17.07,4063665.0,17.06,17.1,17.04,17.07,4063665.0
2017-02-24 09:30:00,16.82,16.99,16.74,16.93,7931925.0,16.82,16.99,16.74,16.93,7931925.0
2017-02-24 09:35:00,16.92,16.93,16.78,16.84,3150330.0,16.92,16.93,16.78,16.84,3150330.0
2017-02-24 09:40:00,16.84,16.84,16.68,16.8,5428560.0,16.84,16.84,16.68,16.8,5428560.0
2017-02-24 09:45:00,16.8,16.82,16.73,16.77,3285300.0,16.8,16.82,16.73,16.77,3285300.0
2017-02-24 09:50:00,16.77,16.8,16.7,16.7,4132440.0,16.77,16.8,16.7,16.7,4132440.0
2017-02-24 09:55:00,16.71,16.78,16.69,16.76,2254935.0,16.71,16.78,16.69,16.76,2254935.0
2017-02-24 10:00:00,16.76,16.86,16.76,16.83,2960385.0,16.76,16.86,16.76,16.83,2960385.0
2017-02-24 10:05:00,16.83,16.87,16.79,16.85,1628310.0,16.83,16.87,16.79,16.85,1628310.0
2017-02-24 10:10:00,16.85,16.87,16.81,16.82,1816980.0,16.85,16.87,16.81,16.82,1816980.0
2017-02-24 10:15:00,16.83,16.86,16.83,16.86,861015.0,16.83,16.86,16.83,16.86,861015.0
2017-02-24 10:20:00,16.86,16.92,16.85,16.92,1992870.0,16.86,16.92,16.85,16.92,1992870.0
2017-02-24 10:25:00,16.92,16.97,16.9,16.93,2273115.0,16.92,16.97,16.9,16.93,2273115.0
2017-02-24 10:30:00,16.93,16.96,16.91,16.93,1138185.0,16.93,16.96,16.91,16.93,1138185.0
2017-02-24 10:35:00,16.93,16.94,16.9,16.91,1004835.0,16.93,16.94,16.9,16.91,1004835.0
2017-02-24 10:40:00,16.92,16.94,16.88,16.93,1068855.0,16.92,16.94,16.88,16.93,1068855.0
2017-02-24 10:45:00,16.93,17.01,16.93,17.01,2912145.0,16.93,17.01,16.93,17.01,2912145.0
2017-02-24 10:50:00,17.01,17.03,16.99,17.01,1449915.0,17.01,17.03,16.99,17.01,1449915.0
2017-02-24 10:55:00,17.01,17.13,17.0,17.12,2810640.0,17.01,17.13,17.0,17.12,2810640.0
2017-02-24 11:00:00,17.12,17.12,17.04,17.06,2279100.0,17.12,17.12,17.04,17.06,2279100.0
2017-02-24 11:05:00,17.06,17.09,17.05,17.08,1212810.0,17.06,17.09,17.05,17.08,1212810.0
2017-02-24 11:10:00,17.08,17.15,17.07,17.08,1919445.0,17.08,17.15,17.07,17.08,1919445.0
2017-02-24 11:15:00,17.08,17.11,17.06,17.07,1376655.0,17.08,17.11,17.06,17.07,1376655.0
2017-02-24 11:20:00,17.07,17.07,17.02,17.04,1048995.0,17.07,17.07,17.02,17.04,1048995.0
2017-02-24 11:25:00,17.04,17.08,17.04,17.07,901335.0,17.04,17.08,17.04,17.07,901335.0
2017-02-24 11:30:00,17.07,17.08,17.06,17.06,587520.0,17.07,17.08,17.06,17.06,587520.0
2017-02-24 11:35:00,17.06,17.07,17.05,17.06,944265.0,17.06,17.07,17.05,17.06,944265.0
2017-02-24 11:40:00,17.06,17.08,17.06,17.07,697185.0,17.06,17.08,17.06,17.07,697185.0
2017-02-24 11:45:00,17.07,17.1,17.07,17.07,1155705.0,17.07,17.1,17.07,17.07,1155705.0
2017-02-24 11:50:00,17.07,17.09,17.06,17.08,784095.0,17.07,17.09,17.06,17.08,784095.0
2017-02-24 11:55:00,17.08,17.12,17.08,17.12,723855.0,17.08,17.12,17.08,17.12,723855.0
2017-02-24 12:00:00,17.12,17.15,17.12,17.14,1346625.0,17.12,17.15,17.12,17.14,1346625.0
2017-02-24 12:05:00,17.14,17.14,17.1,17.14,518730.0,17.14,17.14,17.1,17.14,518730.0
2017-02-24 12:10:00,17.14,17.17,17.13,17.16,982740.0,17.14,17.17,17.13,17.16,982740.0
2017-02-24 12:15:00,17.16,17.18,17.14,17.16,1152825.0,17.16,17.18,17.14,17.16,1152825.0
2017-02-24 12:20:00,17.16,17.18,17.15,17.16,679395.0,17.16,17.18,17.15,17.16,679395.0
2017-02-24 12:25:00,17.16,17.18,17.16,17.18,731160.0,17.16,17.18,17.16,17.18,731160.0
2017-02-24 12:30:00,17.18,17.2,17.16,17.17,1030125.0,17.18,17.2,17.16,17.17,1030125.0
2017-02-24 12:35:00,17.17,17.18,17.13,17.14,820275.0,17.17,17.18,17.13,17.14,820275.0
2017-02-24 12:40:00,17.14,17.17,17.12,17.12,878610.0,17.14,17.17,17.12,17.12,878610.0
2017-02-24 12:45:00,17.13,17.18,17.12,17.17,897660.0,17.13,17.18,17.12,17.17,897660.0
2017-02-24 12:50:00,17.17,17.19,17.15,17.15,521190.0,17.17,17.19,17.15,17.15,521190.0
2017-02-24 12:55:00,17.16,17.19,17.16,17.18,412395.0,17.16,17.19,17.16,17.18,412395.0
2017-02-24 13:00:00,17.17,17.2,17.17,17.19,902130.0,17.17,17.2,17.17,17.19,902130.0
2017-02-24 13:05:00,17.19,17.2,17.17,17.19,492330.0,17.19,17.2,17.17,17.19,492330.0
2017-02-24 13:10:00,17.19,17.21,17.17,17.2,577140.0,17.19,17.21,17.17,17.2,577140.0
2017-02-24 13:15:00,17.2,17.21,17.19,17.19,658845.0,17.2,17.21,17.19,17.19,658845.0
2017-02-24 13:20:00,17.19,17.2,17.18,17.18,692025.0,17.19,17.2,17.18,17.18,692025.0
2017-02-24 13:25:00,17.18,17.19,17.17,17.17,361050.0,17.18,17.19,17.17,17.17,361050.0
2017-02-24 13:30:00,17.17,17.21,17.17,17.2,421635.0,17.17,17.21,17.17,17.2,421635.0
2017-02-24 13:35:00,17.2,17.21,17.2,17.2,535305.0,17.2,17.21,17.2,17.2,535305.0
2017-02-24 13:40:00,17.21,17.22,17.19,17.21,708945.0,17.21,17.22,17.19,17.21,708945.0
2017-02-24 13:45:00,17.21,17.21,17.17,17.17,648690.0,17.21,17.21,17.17,17.17,648690.0
2017-02-24 13:50:00,17.17,17.18,17.16,17.17,466785.0,17.17,17.18,17.16,17.17,466785.0
2017-02-24 13:55:00,17.17,17.17,17.13,17.14,1000455.0,17.17,17.17,17.13,17.14,1000455.0
2017-02-24 14:00:00,17.14,17.14,17.08,17.08,1155915.0,17.14,17.14,17.08,17.08,1155915.0
2017-02-24 14:05:00,17.08,17.11,17.08,17.11,942285.0,17.08,17.11,17.08,17.11,942285.0
2017-02-24 14:10:00,17.11,17.12,17.08,17.1,742635.0,17.11,17.12,17.08,17.1,742635.0
2017-02-24 14:15:00,17.1,17.11,17.09,17.11,613905.0,17.1,17.11,17.09,17.11,613905.0
2017-02-24 14:20:00,17.11,17.11,17.03,17.04,1087530.0,17.11,17.11,17.03,17.04,1087530.0
2017-02-24 14:25:00,17.04,17.04,17.0,17.03,1015380.0,17.04,17.04,17.0,17.03,1015380.0
2017-02-24 14:30:00,17.03,17.07,17.03,17.06,1179405.0,17.03,17.07,17.03,17.06,1179405.0
2017-02-24 14:35:00,17.06,17.07,17.03,17.06,1058805.0,17.06,17.07,17.03,17.06,1058805.0
2017-02-24 14:40:00,17.05,17.07,17.05,17.06,394230.0,17.05,17.07,17.05,17.06,394230.0
2017-02-24 14:45:00,17.06,17.08,17.05,17.06,1045530.0,17.06,17.08,17.05,17.06,1045530.0
2017-02-24 14:50:00,17.06,17.1,17.06,17.07,780015.0,17.06,17.1,17.06,17.07,780015.0
2017-02-24 14:55:00,17.07,17.08,17.05,17.06,601590.0,17.07,17.08,17.05,17.06,601590.0
2017-02-24 15:00:00,17.06,17.06,17.05,17.06,672210.0,17.06,17.06,17.05,17.06,672210.0
2017-02-24 15:05:00,17.06,17.07,17.05,17.05,618840.0,17.06,17.07,17.05,17.05,618840.0
2017-02-24 15:10:00,17.05,17.06,17.02,17.03,1075965.0,17.05,17.06,17.02,17.03,1075965.0
2017-02-24 15:15:00,17.03,17.06,17.03,17.06,1007745.0,17.03,17.06,17.03,17.06,1007745.0
2017-02-24 15:20:00,17.06,17.08,17.05,17.08,724425.0,17.06,17.08,17.05,17.08,724425.0
2017-02-24 15:25:00,17.08,17.09,17.07,17.07,843480.0,17.08,17.09,17.07,17.07,843480.0
2017-02-24 15:30:00,17.08,17.08,17.07,17.07,391680.0,17.08,17.08,17.07,17.07,391680.0
2017-02-24 15:35:00,17.07,17.1,17.07,17.08,1029270.0,17.07,17.1,17.07,17.08,1029270.0
2017-02-24 15:40:00,17.09,17.12,17.09,17.1,1421805.0,17.09,17.12,17.09,17.1,1421805.0
2017-02-24 15:45:00,17.1,17.1,17.05,17.06,1459755.0,17.1,17.1,17.05,17.06,1459755.0
2017-02-24 15:50:00,17.07,17.12,17.06,17.09,1745205.0,17.07,17.12,17.06,17.09,1745205.0
2017-02-24 15:55:00,17.1,17.14,17.09,17.13,3389370.0,17.1,17.14,17.09,17.13,3389370.0
2017-02-27 09:30:00,16.54,16.56,16.37,16.48,12984705.0,16.54,16.56,16.37,16.48,12984705.0
2017-02-27 09:35:00,16.49,16.56,16.3,16.34,8777475.0,16.49,16.56,16.3,16.34,8777475.0
2017-02-27 09:40:00,16.34,16.41,16.3,16.35,6880530.0,16.34,16.41,16.3,16.35,6880530.0
2017-02-27 09:45:00,16.35,16.36,16.15,16.17,6814560.0,16.35,16.36,16.15,16.17,6814560.0
2017-02-27 09:50:00,16.17,16.22,16.13,16.17,5776485.0,16.17,16.22,16.13,16.17,5776485.0
2017-02-27 09:55:00,16.16,16.3,16.16,16.29,4722240.0,16.16,16.3,16.16,16.29,4722240.0
2017-02-27 10:00:00,16.29,16.33,16.28,16.3,4764495.0,16.29,16.33,16.28,16.3,4764495.0
2017-02-27 10:05:00,16.31,16.36,16.29,16.31,3548190.0,16.31,16.36,16.29,16.31,3548190.0
2017-02-27 10:10:00,16.31,16.34,16.25,16.33,2696895.0,16.31,16.34,16.25,16.33,2696895.0
2017-02-27 10:15:00,16.32,16.33,16.25,16.27,1918440.0,16.32,16.33,16.25,16.27,1918440.0
2017-02-27 10:20:00,16.27,16.29,16.22,16.22,2065920.0,16.27,16.29,16.22,16.22,2065920.0
2017-02-27 10:25:00,16.23,16.31,16.21,16.3,2242005.0,16.23,16.31,16.21,16.3,2242005.0
2017-02-27 10:30:00,16.3,16.34,16.27,16.34,2315715.0,16.3,16.34,16.27,16.34,2315715.0
2017-02-27 10:35:00,16.34,16.36,16.29,16.32,1762470.0,16.34,16.36,16.29,16.32,1762470.0
2017-02-27 10:40:00,16.32,16.4,16.32,16.4,3496440.0,16.32,16.4,16.32,16.4,3496440.0
2017-02-27 10:45:00,16.39,16.42,16.34,16.42,2891100.0,16.39,16.42,16.34,16.42,2891100.0
2017-02-27 10:50:00,16.42,16.44,16.38,16.39,2320380.0,16.42,16.44,16.38,16.39,2320380.0
2017-02-27 10:55:00,16.39,16.41,16.35,16.35,1974795.0,16.39,16.41,16.35,16.35,1974795.0
2017-02-27 11:00:00,16.35,16.41,16.35,16.39,1716480.0,16.35,16.41,16.35,16.39,1716480.0
2017-02-27 11:05:00,16.39,16.39,16.35,16.35,926760.0,16.39,16.39,16.35,16.35,926760.0
2017-02-27 11:10:00,16.36,16.42,16.35,16.42,1769565.0,16.36,16.42,16.35,16.42,1769565.0
2017-02-27 11:15:00,16.41,16.42,16.39,16.4,1101705.0,16.41,16.42,16.39,16.4,1101705.0
2017-02-27 11:20:00,16.4,16.45,16.4,16.42,1603725.0,16.4,16.45,16.4,16.42,1603725.0
2017-02-27 11:25:00,16.42,16.43,16.38,16.41,1509360.0,16.42,16.43,16.38,16.41,1509360.0
2017-02-27 11:30:00,16.41,16.44,16.41,16.43,871260.0,16.41,16.44,16.41,16.43,871260.0
2017-02-27 11:35:00,16.43,16.44,16.41,16.41,672645.0,16.43,16.44,16.41,16.41,672645.0
2017-02-27 11:40:00,16.42,16.43,16.38,16.43,1015020.0,16.42,16.43,16.38,16.43,1015020.0
2017-02-27 11:45:00,16.42,16.43,16.4,16.4,459465.0,16.42,16.43,16.4,16.4,459465.0
2017-02-27 11:50:00,16.41,16.42,16.39,16.4,836025.0,16.41,16.42,16.39,16.4,836025.0
2017-02-27 11:55:00,16.4,16.42,16.4,16.41,997035.0,16.4,16.42,16.4,16.41,997035.0
2017-02-27 12:00:00,16.42,16.42,16.39,16.39,861540.0,16.42,16.42,16.39,16.39,861540.0
2017-02-27 12:05:00,16.4,16.4,16.35,16.37,1694925.0,16.4,16.4,16.35,16.37,1694925.0
2017-02-27 12:10:00,16.37,16.4,16.37,16.39,922905.0,16.37,16.4,16.37,16.39,922905.0
2017-02-27 12:15:00,16.4,16.4,16.36,16.37,736080.0,16.4,16.4,16.36,16.37,736080.0
2017-02-27 12:20:00,16.37,16.38,16.36,16.37,852195.0,16.37,16.38,16.36,16.37,852195.0
2017-02-27 12:25:00,16.37,16.38,16.31,16.31,921300.0,16.37,16.38,16.31,16.31,921300.0
2017-02-27 12:30:00,16.31,16.37,16.31,16.34,1008705.0,16.31,16.37,16.31,16.34,1008705.0
2017-02-27 12:35:00,16.35,16.36,16.33,16.34,721455.0,16.35,16.36,16.33,16.34,721455.0
2017-02-27 12:40:00,16.34,16.35,16.32,16.32,574260.0,16.34,16.35,16.32,16.32,574260.0
2017-02-27 12:45:00,16.33,16.34,16.31,16.31,861930.0,16.33,16.34,16.31,16.31,861930.0
2017-02-27 12:50:00,16.31,16.31,16.28,16.31,928320.0,16.31,16.31,16.28,16.31,928320.0
2017-02-27 12:55:00,16.31,16.32,16.28,16.29,773100.0,16.31,16.32,16.28,16.29,773100.0
2017-02-27 13:00:00,16.29,16.31,16.29,16.31,802050.0,16.29,16.31,16.29,16.31,802050.0
2017-02-27 13:05:00,16.3,16.31,16.29,16.31,747450.0,16.3,16.31,16.29,16.31,747450.0
2017-02-27 13:10:00,16.31,16.32,16.3,16.31,707145.0,16.31,16.32,16.3,16.31,707145.0
2017-02-27 13:15:00,16.31,16.33,16.3,16.32,678090.0,16.31,16.33,16.3,16.32,678090.0
2017-02-27 13:20:00,16.33,16.35,16.33,16.34,805830.0,16.33,16.35,16.33,16.34,805830.0
2017-02-27 13:25:00,16.34,16.34,16.31,16.32,695115.0,16.34,16.34,16.31,16.32,695115.0
2017-02-27 13:30:00,16.32,16.33,16.28,16.29,1087905.0,16.32,16.33,16.28,16.29,1087905.0
2017-02-27 13:35:00,16.28,16.3,16.25,16.27,1611735.0,16.28,16.3,16.25,16.27,1611735.0
2017-02-27 13:40:00,16.27,16.28,16.24,16.25,727140.0,16.27,16.28,16.24,16.25,727140.0
2017-02-27 13:45:00,16.25,16.27,16.24,16.25,1223730.0,16.25,16.27,16.24,16.25,1223730.0
2017-02-27 13:50:00,16.25,16.25,16.22,16.24,1277025.0,16.25,16.25,16.22,16.24,1277025.0
2017-02-27 13:55:00,16.23,16.28,16.23,16.27,1149900.0,16.23,16.28,16.23,16.27,1149900.0
2017-02-27 14:00:00,16.27,16.28,16.24,16.24,747570.0,16.27,16.28,16.24,16.24,747570.0
2017-02-27 14:05:00,16.24,16.28,16.24,16.27,659505.0,16.24,16.28,16.24,16.27,659505.0
2017-02-27 14:10:00,16.27,16.28,16.25,16.26,817470.0,16.27,16.28,16.25,16.26,817470.0
2017-02-27 14:15:00,16.26,16.28,16.25,16.27,516615.0,16.26,16.28,16.25,16.27,516615.0
2017-02-27 14:20:00,16.27,16.28,16.26,16.27,621165.0,16.27,16.28,16.26,16.27,621165.0
2017-02-27 14:25:00,16.27,16.33,16.27,16.31,1646715.0,16.27,16.33,16.27,16.31,1646715.0
2017-02-27 14:30:00,16.32,16.32,16.29,16.3,764505.0,16.32,16.32,16.29,16.3,764505.0
2017-02-27 14:35:00,16.3,16.32,16.3,16.3,898665.0,16.3,16.32,16.3,16.3,898665.0
2017-02-27 14:40:00,16.3,16.31,16.28,16.3,894180.0,16.3,16.31,16.28,16.3,894180.0
2017-02-27 14:45:00,16.3,16.31,16.27,16.3,1064130.0,16.3,16.31,16.27,16.3,1064130.0
2017-02-27 14:50:00,16.29,16.3,16.26,16.26,654435.0,16.29,16.3,16.26,16.26,654435.0
2017-02-27 14:55:00,16.27,16.31,16.27,16.3,994785.0,16.27,16.31,16.27,16.3,994785.0
2017-02-27 15:00:00,16.31,16.34,16.29,16.33,1254900.0,16.31,16.34,16.29,16.33,1254900.0
2017-02-27 15:05:00,16.33,16.35,16.32,16.33,911880.0,16.33,16.35,16.32,16.33,911880.0
2017-02-27 15:10:00,16.33,16.36,16.32,16.36,1184160.0,16.33,16.36,16.32,16.36,1184160.0
2017-02-27 15:15:00,16.36,16.38,16.34,16.37,1024290.0,16.36,16.38,16.34,16.37,1024290.0
2017-02-27 15:20:00,16.37,16.38,16.35,16.36,848565.0,16.37,16.38,16.35,16.36,848565.0
2017-02-27 15:25:00,16.36,16.39,16.36,16.37,1202100.0,16.36,16.39,16.36,16.37,1202100.0
2017-02-27 15:30:00,16.37,16.4,16.37,16.4,1736100.0,16.37,16.4,16.37,16.4,1736100.0
2017-02-27 15:35:00,16.4,16.42,16.39,16.41,1715550.0,16.4,16.42,16.39,16.41,1715550.0
2017-02-27 15:40:00,16.41,16.42,16.4,16.41,1568805.0,16.41,16.42,16.4,16.41,1568805.0
2017-02-27 15:45:00,16.41,16.41,16.37,16.37,2024640.0,16.41,16.41,16.37,16.37,2024640.0
2017-02-27 15:50:00,16.37,16.42,16.37,16.4,2688720.0,16.37,16.42,16.37,16.4,2688720.0
2017-02-27 15:55:00,16.4,16.41,16.39,16.41,3406860.0,16.4,16.41,16.39,16.41,3406860.0
2017-02-28 09:30:00,16.27,16.46,16.26,16.44,7045665.0,16.27,16.46,16.26,16.44,7045665.0
2017-02-28 09:35:00,16.45,16.63,16.44,16.62,5430510.0,16.45,16.63,16.44,16.62,5430510.0
2017-02-28 09:40:00,16.63,16.63,16.51,16.57,2452020.0,16.63,16.63,16.51,16.57,2452020.0
2017-02-28 09:45:00,16.56,16.57,16.51,16.54,1897755.0,16.56,16.57,16.51,16.54,1897755.0
2017-02-28 09:50:00,16.54,16.57,16.52,16.55,1009845.0,16.54,16.57,16.52,16.55,1009845.0
2017-02-28 09:55:00,16.54,16.64,16.54,16.63,1869360.0,16.54,16.64,16.54,16.63,1869360.0
2017-02-28 10:00:00,16.63,16.65,16.59,16.65,1731765.0,16.63,16.65,16.59,16.65,1731765.0
2017-02-28 10:05:00,16.65,16.67,16.62,16.64,2930265.0,16.65,16.67,16.62,16.64,2930265.0
2017-02-28 10:10:00,16.64,16.73,16.64,16.73,2095560.0,16.64,16.73,16.64,16.73,2095560.0
2017-02-28 10:15:00,16.73,16.73,16.67,16.71,1178850.0,16.73,16.73,16.67,16.71,1178850.0
2017-02-28 10:20:00,16.71,16.72,16.64,16.68,1208670.0,16.71,16.72,16.64,16.68,1208670.0
2017-02-28 10:25:00,16.68,16.68,16.63,16.64,802455.0,16.68,16.68,16.63,16.64,802455.0
2017-02-28 10:30:00,16.64,16.65,16.59,16.62,1193100.0,16.64,16.65,16.59,16.62,1193100.0
2017-02-28 10:35:00,16.62,16.66,16.61,16.64,825240.0,16.62,16.66,16.61,16.64,825240.0
2017-02-28 10:40:00,16.63,16.64,16.6,16.62,747930.0,16.63,16.64,16.6,16.62,747930.0
2017-02-28 10:45:00,16.62,16.62,16.59,16.59,736980.0,16.62,16.62,16.59,16.59,736980.0
2017-02-28 10:50:00,16.59,16.63,16.59,16.61,624825.0,16.59,16.63,16.59,16.61,624825.0
2017-02-28 10:55:00,16.61,16.65,16.61,16.63,583455.0,16.61,16.65,16.61,16.63,583455.0
2017-02-28 11:00:00,16.64,16.64,16.58,16.58,599430.0,16.64,16.64,16.58,16.58,599430.0
2017-02-28 11:05:00,16.58,16.6,16.55,16.56,742650.0,16.58,16.6,16.55,16.56,742650.0
2017-02-28 11:10:00,16.56,16.56,16.52,16.54,1262100.0,16.56,16.56,16.52,16.54,1262100.0
2017-02-28 11:15:00,16.53,16.57,16.52,16.56,707565.0,16.53,16.57,16.52,16.56,707565.0
2017-02-28 11:20:00,16.56,16.58,16.55,16.57,523770.0,16.56,16.58,16.55,16.57,523770.0
2017-02-28 11:25:00,16.56,16.57,16.54,16.55,476190.0,16.56,16.57,16.54,16.55,476190.0
2017-02-28 11:30:00,16.54,16.59,16.53,16.59,459270.0,16.54,16.59,16.53,16.59,459270.0
2017-02-28 11:35:00,16.59,16.59,16.55,16.55,458715.0,16.59,16.59,16.55,16.55,458715.0
2017-02-28 11:40:00,16.55,16.56,16.51,16.53,624030.0,16.55,16.56,16.51,16.53,624030.0
2017-02-28 11:45:00,16.53,16.53,16.51,16.51,462990.0,16.53,16.53,16.51,16.51,462990.0
2017-02-28 11:50:00,16.51,16.51,16.48,16.49,496080.0,16.51,16.51,16.48,16.49,496080.0
2017-02-28 11:55:00,16.49,16.52,16.48,16.51,407985.0,16.49,16.52,16.48,16.51,407985.0
2017-02-28 12:00:00,16.51,16.53,16.49,16.52,453375.0,16.51,16.53,16.49,16.52,453375.0
2017-02-28 12:05:00,16.52,16.55,16.51,16.52,691065.0,16.52,16.55,16.51,16.52,691065.0
2017-02-28 12:10:00,16.52,16.53,16.5,16.51,331740.0,16.52,16.53,16.5,16.51,331740.0
2017-02-28 12:15:00,16.51,16.55,16.51,16.54,411690.0,16.51,16.55,16.51,16.54,411690.0
2017-02-28 12:20:00,16.53,16.55,16.52,16.54,521730.0,16.53,16.55,16.52,16.54,521730.0
2017-02-28 12:25:00,16.53,16.54,16.48,16.49,434175.0,16.53,16.54,16.48,16.49,434175.0
2017-02-28 12:30:00,16.48,16.49,16.48,16.49,444165.0,16.48,16.49,16.48,16.49,444165.0
2017-02-28 12:35:00,16.49,16.53,16.49,16.51,384390.0,16.49,16.53,16.49,16.51,384390.0
2017-02-28 12:40:00,16.51,16.51,16.49,16.5,282855.0,16.51,16.51,16.49,16.5,282855.0
2017-02-28 12:45:00,16.5,16.56,16.5,16.55,1017255.0,16.5,16.56,16.5,16.55,1017255.0
2017-02-28 12:50:00,16.55,16.59,16.55,16.59,620265.0,16.55,16.59,16.55,16.59,620265.0
2017-02-28 12:55:00,16.59,16.6,16.56,16.6,557730.0,16.59,16.6,16.56,16.6,557730.0
2017-02-28 13:00:00,16.6,16.62,16.59,16.61,1249035.0,16.6,16.62,16.59,16.61,1249035.0
2017-02-28 13:05:00,16.61,16.63,16.61,16.62,792525.0,16.61,16.63,16.61,16.62,792525.0
2017-02-28 13:10:00,16.62,16.67,16.62,16.65,921945.0,16.62,16.67,16.62,16.65,921945.0
2017-02-28 13:15:00,16.65,16.67,16.62,16.65,967575.0,16.65,16.67,16.62,16.65,967575.0
2017-02-28 13:20:00,16.64,16.65,16.64,16.64,442575.0,16.64,16.65,16.64,16.64,442575.0
2017-02-28 13:25:00,16.65,16.67,16.63,16.64,923280.0,16.65,16.67,16.63,16.64,923280.0
2017-02-28 13:30:00,16.63,16.64,16.62,16.62,598320.0,16.63,16.64,16.62,16.62,598320.0
2017-02-28 13:35:00,16.61,16.65,16.61,16.65,794235.0,16.61,16.65,16.61,16.65,794235.0
2017-02-28 13:40:00,16.65,16.65,16.61,16.64,408540.0,16.65,16.65,16.61,16.64,408540.0
2017-02-28 13:45:00,16.64,16.65,16.64,16.65,226830.0,16.64,16.65,16.64,16.65,226830.0
2017-02-28 13:50:00,16.65,16.65,16.64,16.64,151800.0,16.65,16.65,16.64,16.64,151800.0
2017-02-28 13:55:00,16.64,16.64,16.62,16.62,380865.0,16.64,16.64,16.62,16.62,380865.0
2017-02-28 14:00:00,16.63,16.64,16.61,16.61,234990.0,16.63,16.64,16.61,16.61,234990.0
2017-02-28 14:05:00,16.61,16.62,16.6,16.61,669960.0,16.61,16.62,16.6,16.61,669960.0
2017-02-28 14:10:00,16.61,16.61,16.58,16.6,483240.0,16.61,16.61,16.58,16.6,483240.0
2017-02-28 14:15:00,16.6,16.61,16.57,16.57,732315.0,16.6,16.61,16.57,16.57,732315.0
2017-02-28 14:20:00,16.58,16.6,16.57,16.59,331515.0,16.58,16.6,16.57,16.59,331515.0
2017-02-28 14:25:00,16.59,16.6,16.59,16.6,221880.0,16.59,16.6,16.59,16.6,221880.0
2017-02-28 14:30:00,16.6,16.6,16.57,16.58,225000.0,16.6,16.6,16.57,16.58,225000.0
2017-02-28 14:35:00,16.58,16.59,16.56,16.59,381345.0,16.58,16.59,16.56,16.59,381345.0
2017-02-28 14:40:00,16.58,16.61,16.58,16.6,560025.0,16.58,16.61,16.58,16.6,560025.0
2017-02-28 14:45:00,16.6,16.61,16.59,16.61,275880.0,16.6,16.61,16.59,16.61,275880.0
2017-02-28 14:50:00,16.6,16.61,16.57,16.58,319095.0,16.6,16.61,16.57,16.58,319095.0
2017-02-28 14:55:00,16.57,16.6,16.57,16.58,213780.0,16.57,16.6,16.57,16.58,213780.0
2017-02-28 15:00:00,16.58,16.59,16.57,16.58,125340.0,16.58,16.59,16.57,16.58,125340.0
2017-02-28 15:05:00,16.58,16.58,16.55,16.56,429210.0,16.58,16.58,16.55,16.56,429210.0
2017-02-28 15:10:00,16.56,16.57,16.54,16.55,403065.0,16.56,16.57,16.54,16.55,403065.0
2017-02-28 15:15:00,16.55,16.57,16.54,16.55,425595.0,16.55,16.57,16.54,16.55,425595.0
2017-02-28 15:20:00,16.55,16.55,16.5,16.5,864780.0,16.55,16.55,16.5,16.5,864780.0
2017-02-28 15:25:00,16.5,16.51,16.48,16.48,658035.0,16.5,16.51,16.48,16.48,658035.0
2017-02-28 15:30:00,16.48,16.51,16.48,16.5,754500.0,16.48,16.51,16.48,16.5,754500.0
2017-02-28 15:35:00,16.5,16.5,16.45,16.48,964725.0,16.5,16.5,16.45,16.48,964725.0
2017-02-28 15:40:00,16.48,16.54,16.48,16.53,1830195.0,16.48,16.54,16.48,16.53,1830195.0
2017-02-28 15:45:00,16.54,16.6,16.53,16.6,1680675.0,16.54,16.6,16.53,16.6,1680675.0
2017-02-28 15:50:00,16.6,16.68,16.59,16.64,2522400.0,16.6,16.68,16.59,16.64,2522400.0
2017-02-28 15:55:00,16.63,16.67,16.62,16.67,4542900.0,16.63,16.67,16.62,16.67,4542900.0
2017-03-01 09:30:00,16.94,16.99,16.88,16.96,4741980.0,16.94,16.99,16.88,16.96,4741980.0
2017-03-01 09:35:00,16.95,16.95,16.87,16.92,1944540.0,16.95,16.95,16.87,16.92,1944540.0
2017-03-01 09:40:00,16.92,16.93,16.8,16.81,1628445.0,16.92,16.93,16.8,16.81,1628445.0
2017-03-01 09:45:00,16.81,16.85,16.78,16.8,2250120.0,16.81,16.85,16.78,16.8,2250120.0
2017-03-01 09:50:00,16.8,16.83,16.78,16.79,1040430.0,16.8,16.83,16.78,16.79,1040430.0
2017-03-01 09:55:00,16.79,16.87,16.77,16.83,1289085.0,16.79,16.87,16.77,16.83,1289085.0
2017-03-01 10:00:00,16.83,16.91,16.83,16.88,1164090.0,16.83,16.91,16.83,16.88,1164090.0
2017-03-01 10:05:00,16.87,16.89,16.84,16.85,980340.0,16.87,16.89,16.84,16.85,980340.0
2017-03-01 10:10:00,16.86,16.87,16.82,16.83,962790.0,16.86,16.87,16.82,16.83,962790.0
2017-03-01 10:15:00,16.84,16.85,16.81,16.82,687195.0,16.84,16.85,16.81,16.82,687195.0
2017-03-01 10:20:00,16.81,16.83,16.78,16.79,769170.0,16.81,16.83,16.78,16.79,769170.0
2017-03-01 10:25:00,16.79,16.8,16.76,16.8,846300.0,16.79,16.8,16.76,16.8,846300.0
2017-03-01 10:30:00,16.8,16.82,16.79,16.8,626370.0,16.8,16.82,16.79,16.8,626370.0
2017-03-01 10:35:00,16.8,16.81,16.79,16.8,582510.0,16.8,16.81,16.79,16.8,582510.0
2017-03-01 10:40:00,16.79,16.81,16.76,16.76,704370.0,16.79,16.81,16.76,16.76,704370.0
2017-03-01 10:45:00,16.77,16.77,16.73,16.73,1203240.0,16.77,16.77,16.73,16.73,1203240.0
2017-03-01 10:50:00,16.73,16.74,16.68,16.7,948135.0,16.73,16.74,16.68,16.7,948135.0
2017-03-01 10:55:00,16.69,16.71,16.67,16.68,1986585.0,16.69,16.71,16.67,16.68,1986585.0
2017-03-01 11:00:00,16.68,16.7,16.61,16.63,2362410.0,16.68,16.7,16.61,16.63,2362410.0
2017-03-01 11:05:00,16.63,16.73,16.62,16.71,1827435.0,16.63,16.73,16.62,16.71,1827435.0
2017-03-01 11:10:00,16.71,16.73,16.69,16.71,565155.0,16.71,16.73,16.69,16.71,565155.0
2017-03-01 11:15:00,16.71,16.71,16.66,16.69,982335.0,16.71,16.71,16.66,16.69,982335.0
2017-03-01 11:20:00,16.69,16.7,16.67,16.69,442770.0,16.69,16.7,16.67,16.69,442770.0
2017-03-01 11:25:00,16.69,16.69,16.66,16.68,375645.0,16.69,16.69,16.66,16.68,375645.0
2017-03-01 11:30:00,16.68,16.73,16.68,16.73,502560.0,16.68,16.73,16.68,16.73,502560.0
2017-03-01 11:35:00,16.73,16.73,16.69,16.7,495825.0,16.73,16.73,16.69,16.7,495825.0
2017-03-01 11:40:00,16.7,16.7,16.67,16.7,539775.0,16.7,16.7,16.67,16.7,539775.0
2017-03-01 11:45:00,16.7,16.75,16.7,16.74,744705.0,16.7,16.75,16.7,16.74,744705.0
2017-03-01 11:50:00,16.74,16.79,16.74,16.78,830370.0,16.74,16.79,16.74,16.78,830370.0
2017-03-01 11:55:00,16.78,16.78,16.74,16.74,619260.0,16.78,16.78,16.74,16.74,619260.0
2017-03-01 12:00:00,16.74,16.77,16.74,16.75,300225.0,16.74,16.77,16.74,16.75,300225.0
2017-03-01 12:05:00,16.76,16.78,16.75,16.78,315150.0,16.76,16.78,16.75,16.78,315150.0
2017-03-01 12:10:00,16.78,16.81,16.78,16.81,707925.0,16.78,16.81,16.78,16.81,707925.0
2017-03-01 12:15:00,16.81,16.82,16.79,16.8,922800.0,16.81,16.82,16.79,16.8,922800.0
2017-03-01 12:20:00,16.8,16.83,16.79,16.82,939735.0,16.8,16.83,16.79,16.82,939735.0
2017-03-01 12:25:00,16.83,16.83,16.8,16.81,275115.0,16.83,16.83,16.8,16.81,275115.0
2017-03-01 12:30:00,16.81,16.81,16.77,16.79,552240.0,16.81,16.81,16.77,16.79,552240.0
2017-03-01 12:35:00,16.8,16.83,16.79,16.82,638235.0,16.8,16.83,16.79,16.82,638235.0
2017-03-01 12:40:00,16.83,16.85,16.81,16.81,597885.0,16.83,16.85,16.81,16.81,597885.0
2017-03-01 12:45:00,16.81,16.83,16.81,16.82,342840.0,16.81,16.83,16.81,16.82,342840.0
2017-03-01 12:50:00,16.82,16.82,16.79,16.8,500700.0,16.82,16.82,16.79,16.8,500700.0
2017-03-01 12:55:00,16.8,16.8,16.78,16.78,376680.0,16.8,16.8,16.78,16.78,376680.0
2017-03-01 13:00:00,16.78,16.78,16.77,16.78,147465.0,16.78,16.78,16.77,16.78,147465.0
2017-03-01 13:05:00,16.78,16.79,16.76,16.76,570255.0,16.78,16.79,16.76,16.76,570255.0
2017-03-01 13:10:00,16.76,16.78,16.76,16.77,293025.0,16.76,16.78,16.76,16.77,293025.0
2017-03-01 13:15:00,16.77,16.81,16.77,16.8,415155.0,16.77,16.81,16.77,16.8,415155.0
2017-03-01 13:20:00,16.79,16.81,16.79,16.79,237000.0,16.79,16.81,16.79,16.79,237000.0
2017-03-01 13:25:00,16.79,16.82,16.78,16.82,415545.0,16.79,16.82,16.78,16.82,415545.0
2017-03-01 13:30:00,16.82,16.84,16.81,16.82,401220.0,16.82,16.84,16.81,16.82,401220.0
2017-03-01 13:35:00,16.82,16.83,16.82,16.82,270300.0,16.82,16.83,16.82,16.82,270300.0
2017-03-01 13:40:00,16.82,16.83,16.8,16.81,316260.0,16.82,16.83,16.8,16.81,316260.0
2017-03-01 13:45:00,16.81,16.83,16.8,16.82,289065.0,16.81,16.83,16.8,16.82,289065.0
2017-03-01 13:50:00,16.83,16.83,16.81,16.82,249840.0,16.83,16.83,16.81,16.82,249840.0
2017-03-01 13:55:00,16.82,16.83,16.81,16.82,134235.0,16.82,16.83,16.81,16.82,134235.0
2017-03-01 14:00:00,16.82,16.82,16.78,16.79,317835.0,16.82,16.82,16.78,16.79,317835.0
2017-03-01 14:05:00,16.79,16.8,16.77,16.78,266340.0,16.79,16.8,16.77,16.78,266340.0
2017-03-01 14:10:00,16.77,16.79,16.77,16.79,182820.0,16.77,16.79,16.77,16.79,182820.0
2017-03-01 14:15:00,16.79,16.79,16.77,16.78,395400.0,16.79,16.79,16.77,16.78,395400.0
2017-03-01 14:20:00,16.78,16.78,16.75,16.76,287595.0,16.78,16.78,16.75,16.76,287595.0
2017-03-01 14:25:00,16.76,16.78,16.75,16.77,549405.0,16.76,16.78,16.75,16.77,549405.0
2017-03-01 14:30:00,16.77,16.79,16.76,16.76,237135.0,16.77,16.79,16.76,16.76,237135.0
2017-03-01 14:35:00,16.76,16.77,16.72,16.72,587145.0,16.76,16.77,16.72,16.72,587145.0
2017-03-01 14:40:00,16.72,16.73,16.71,16.72,514110.0,16.72,16.73,16.71,16.72,514110.0
2017-03-01 14:45:00,16.72,16.74,16.71,16.72,566520.0,16.72,16.74,16.71,16.72,566520.0
2017-03-01 14:50:00,16.72,16.74,16.71,16.73,245325.0,16.72,16.74,16.71,16.73,245325.0
2017-03-01 14:55:00,16.74,16.76,16.72,16.75,347175.0,16.74,16.76,16.72,16.75,347175.0
2017-03-01 15:00:00,16.75,16.77,16.73,16.75,333780.0,16.75,16.77,16.73,16.75,333780.0
2017-03-01 15:05:00,16.74,16.75,16.71,16.72,351060.0,16.74,16.75,16.71,16.72,351060.0
2017-03-01 15:10:00,16.71,16.73,16.7,16.72,490185.0,16.71,16.73,16.7,16.72,490185.0
2017-03-01 15:15:00,16.72,16.73,16.71,16.73,367710.0,16.72,16.73,16.71,16.73,367710.0
2017-03-01 15:20:00,16.73,16.73,16.72,16.73,261855.0,16.73,16.73,16.72,16.73,261855.0
2017-03-01 15:25:00,16.73,16.73,16.68,16.69,474495.0,16.73,16.73,16.68,16.69,474495.0
2017-03-01 15:30:00,16.69,16.69,16.66,16.66,1204410.0,16.69,16.69,16.66,16.66,1204410.0
2017-03-01 15:35:00,16.66,16.71,16.65,16.69,818235.0,16.66,16.71,16.65,16.69,818235.0
2017-03-01 15:40:00,16.69,16.73,16.69,16.71,661560.0,16.69,16.73,16.69,16.71,661560.0
2017-03-01 15:45:00,16.71,16.72,16.69,16.7,895410.0,16.71,16.72,16.69,16.7,895410.0
2017-03-01 15:50:00,16.7,16.73,16.69,16.7,1371555.0,16.7,16.73,16.69,16.7,1371555.0
2017-03-01 15:55:00,16.7,16.7,16.66,16.67,2349105.0,16.7,16.7,16.66,16.67,2349105.0
2017-03-02 09:30:00,16.65,16.85,16.55,16.73,3934800.0,16.65,16.85,16.55,16.73,3934800.0
2017-03-02 09:35:00,16.73,16.89,16.72,16.79,2651745.0,16.73,16.89,16.72,16.79,2651745.0
2017-03-02 09:40:00,16.81,16.86,16.78,16.81,1298340.0,16.81,16.86,16.78,16.81,1298340.0
2017-03-02 09:45:00,16.81,16.82,16.71,16.72,1344270.0,16.81,16.82,16.71,16.72,1344270.0
2017-03-02 09:50:00,16.72,16.76,16.71,16.74,935355.0,16.72,16.76,16.71,16.74,935355.0
2017-03-02 09:55:00,16.74,16.8,16.73,16.77,1155120.0,16.74,16.8,16.73,16.77,1155120.0
2017-03-02 10:00:00,16.77,16.77,16.67,16.69,986655.0,16.77,16.77,16.67,16.69,986655.0
2017-03-02 10:05:00,16.69,16.74,16.69,16.71,959445.0,16.69,16.74,16.69,16.71,959445.0
2017-03-02 10:10:00,16.7,16.71,16.68,16.7,549615.0,16.7,16.71,16.68,16.7,549615.0
2017-03-02 10:15:00,16.7,16.75,16.7,16.73,683925.0,16.7,16.75,16.7,16.73,683925.0
2017-03-02 10:20:00,16.73,16.73,16.7,16.72,449160.0,16.73,16.73,16.7,16.72,449160.0
2017-03-02 10:25:00,16.71,16.73,16.69,16.71,485385.0,16.71,16.73,16.69,16.71,485385.0
2017-03-02 10:30:00,16.71,16.72,16.69,16.71,493080.0,16.71,16.72,16.69,16.71,493080.0
2017-03-02 10:35:00,16.71,16.74,16.69,16.73,523410.0,16.71,16.74,16.69,16.73,523410.0
2017-03-02 10:40:00,16.73,16.78,16.73,16.77,826230.0,16.73,16.78,16.73,16.77,826230.0
2017-03-02 10:45:00,16.77,16.77,16.74,16.75,412500.0,16.77,16.77,16.74,16.75,412500.0
2017-03-02 10:50:00,16.76,16.78,16.75,16.77,711300.0,16.76,16.78,16.75,16.77,711300.0
2017-03-02 10:55:00,16.77,16.78,16.73,16.73,323775.0,16.77,16.78,16.73,16.73,323775.0
2017-03-02 11:00:00,16.73,16.74,16.7,16.72,770565.0,16.73,16.74,16.7,16.72,770565.0
2017-03-02 11:05:00,16.72,16.72,16.63,16.66,1033590.0,16.72,16.72,16.63,16.66,1033590.0
2017-03-02 11:10:00,16.66,16.66,16.59,16.64,1309320.0,16.66,16.66,16.59,16.64,1309320.0
2017-03-02 11:15:00,16.64,16.65,16.61,16.63,598200.0,16.64,16.65,16.61,16.63,598200.0
2017-03-02 11:20:00,16.62,16.64,16.61,16.63,374685.0,16.62,16.64,16.61,16.63,374685.0
2017-03-02 11:25:00,16.63,16.63,16.62,16.63,226425.0,16.63,16.63,16.62,16.63,226425.0
2017-03-02 11:30:00,16.63,16.65,16.6,16.61,518625.0,16.63,16.65,16.6,16.61,518625.0
2017-03-02 11:35:00,16.6,16.61,16.58,16.59,457935.0,16.6,16.61,16.58,16.59,457935.0
2017-03-02 11:40:00,16.59,16.62,16.59,16.61,532890.0,16.59,16.62,16.59,16.61,532890.0
2017-03-02 11:45:00,16.61,16.63,16.6,16.61,219780.0,16.61,16.63,16.6,16.61,219780.0
2017-03-02 11:50:00,16.61,16.62,16.6,16.62,229860.0,16.61,16.62,16.6,16.62,229860.0
2017-03-02 11:55:00,16.62,16.62,16.6,16.61,246675.0,16.62,16.62,16.6,16.61,246675.0
2017-03-02 12:00:00,16.61,16.62,16.59,16.62,428175.0,16.61,16.62,16.59,16.62,428175.0
2017-03-02 12:05:00,16.62,16.62,16.58,16.58,214890.0,16.62,16.62,16.58,16.58,214890.0
2017-03-02 12:10:00,16.59,16.6,16.57,16.58,296580.0,16.59,16.6,16.57,16.58,296580.0
2017-03-02 12:15:00,16.58,16.61,16.57,16.6,466560.0,16.58,16.61,16.57,16.6,466560.0
2017-03-02 12:20:00,16.6,16.61,16.58,16.59,160980.0,16.6,16.61,16.58,16.59,160980.0
2017-03-02 12:25:00,16.59,16.61,16.58,16.59,259215.0,16.59,16.61,16.58,16.59,259215.0
2017-03-02 12:30:00,16.6,16.6,16.59,16.59,129300.0,16.6,16.6,16.59,16.59,129300.0
2017-03-02 12:35:00,16.6,16.6,16.59,16.6,163020.0,16.6,16.6,16.59,16.6,163020.0
2017-03-02 12:40:00,16.6,16.6,16.58,16.58,251955.0,16.6,16.6,16.58,16.58,251955.0
2017-03-02 12:45:00,16.59,16.6,16.58,16.58,190440.0,16.59,16.6,16.58,16.58,190440.0
2017-03-02 12:50:00,16.58,16.62,16.58,16.62,318315.0,16.58,16.62,16.58,16.62,318315.0
2017-03-02 12:55:00,16.62,16.67,16.61,16.65,665160.0,16.62,16.67,16.61,16.65,665160.0
2017-03-02 13:00:00,16.65,16.66,16.63,16.64,223665.0,16.65,16.66,16.63,16.64,223665.0
2017-03-02 13:05:00,16.64,16.65,16.63,16.64,374490.0,16.64,16.65,16.63,16.64,374490.0
2017-03-02 13:10:00,16.63,16.65,16.63,16.63,240345.0,16.63,16.65,16.63,16.63,240345.0
2017-03-02 13:15:00,16.63,16.64,16.62,16.62,232905.0,16.63,16.64,16.62,16.62,232905.0
2017-03-02 13:20:00,16.62,16.64,16.62,16.63,159375.0,16.62,16.64,16.62,16.63,159375.0
2017-03-02 13:25:00,16.62,16.65,16.62,16.65,139620.0,16.62,16.65,16.62,16.65,139620.0
2017-03-02 13:30:00,16.65,16.67,16.64,16.67,285525.0,16.65,16.67,16.64,16.67,285525.0
2017-03-02 13:35:00,16.67,16.68,16.67,16.67,423000.0,16.67,16.68,16.67,16.67,423000.0
2017-03-02 13:40:00,16.67,16.68,16.66,16.67,219525.0,16.67,16.68,16.66,16.67,219525.0
2017-03-02 13:45:00,16.66,16.67,16.66,16.66,180825.0,16.66,16.67,16.66,16.66,180825.0
2017-03-02 13:50:00,16.67,16.68,16.65,16.66,244350.0,16.67,16.68,16.65,16.66,244350.0
2017-03-02 13:55:00,16.66,16.68,16.66,16.67,246915.0,16.66,16.68,16.66,16.67,246915.0
2017-03-02 14:00:00,16.67,16.68,16.66,16.67,233265.0,16.67,16.68,16.66,16.67,233265.0
2017-03-02 14:05:00,16.68,16.69,16.67,16.69,319290.0,16.68,16.69,16.67,16.69,319290.0
2017-03-02 14:10:00,16.69,16.71,16.68,16.7,223320.0,16.69,16.71,16.68,16.7,223320.0
2017-03-02 14:15:00,16.7,16.72,16.7,16.71,566730.0,16.7,16.72,16.7,16.71,566730.0
2017-03-02 14:20:00,16.71,16.71,16.69,16.7,298905.0,16.71,16.71,16.69,16.7,298905.0
2017-03-02 14:25:00,16.7,16.73,16.69,16.73,256230.0,16.7,16.73,16.69,16.73,256230.0
2017-03-02 14:30:00,16.72,16.74,16.71,16.73,584010.0,16.72,16.74,16.71,16.73,584010.0
2017-03-02 14:35:00,16.73,16.74,16.71,16.73,504405.0,16.73,16.74,16.71,16.73,504405.0
2017-03-02 14:40:00,16.74,16.74,16.7,16.72,242175.0,16.74,16.74,16.7,16.72,242175.0
2017-03-02 14:45:00,16.72,16.73,16.72,16.73,149820.0,16.72,16.73,16.72,16.73,149820.0
2017-03-02 14:50:00,16.73,16.73,16.7,16.72,306765.0,16.73,16.73,16.7,16.72,306765.0
2017-03-02 14:55:00,16.73,16.74,16.71,16.73,354645.0,16.73,16.74,16.71,16.73,354645.0
2017-03-02 15:00:00,16.73,16.74,16.71,16.74,255885.0,16.73,16.74,16.71,16.74,255885.0
2017-03-02 15:05:00,16.74,16.74,16.72,16.73,361485.0,16.74,16.74,16.72,16.73,361485.0
2017-03-02 15:10:00,16.73,16.74,16.71,16.74,408630.0,16.73,16.74,16.71,16.74,408630.0
2017-03-02 15:15:00,16.73,16.73,16.7,16.73,477075.0,16.73,16.73,16.7,16.73,477075.0
2017-03-02 15:20:00,16.73,16.73,16.7,16.71,292350.0,16.73,16.73,16.7,16.71,292350.0
2017-03-02 15:25:00,16.7,16.74,16.7,16.74,529575.0,16.7,16.74,16.7,16.74,529575.0
2017-03-02 15:30:00,16.74,16.74,16.73,16.73,496845.0,16.74,16.74,16.73,16.73,496845.0
2017-03-02 15:35:00,16.74,16.74,16.71,16.73,446445.0,16.74,16.74,16.71,16.73,446445.0
2017-03-02 15:40:00,16.73,16.73,16.69,16.7,536970.0,16.73,16.73,16.69,16.7,536970.0
2017-03-02 15:45:00,16.71,16.72,16.7,16.7,713220.0,16.71,16.72,16.7,16.7,713220.0
2017-03-02 15:50:00,16.7,16.72,16.69,16.69,1088910.0,16.7,16.72,16.69,16.69,1088910.0
2017-03-02 15:55:00,16.69,16.71,16.69,16.7,1721625.0,16.69,16.71,16.69,16.7,1721625.0
2017-03-03 09:30:00,16.72,16.79,16.69,16.77,1559805.0,16.72,16.79,16.69,16.77,1559805.0
2017-03-03 09:35:00,16.77,16.79,16.68,16.7,1212345.0,16.77,16.79,16.68,16.7,1212345.0
2017-03-03 09:40:00,16.71,16.75,16.68,16.73,648525.0,16.71,16.75,16.68,16.73,648525.0
2017-03-03 09:45:00,16.73,16.74,16.7,16.72,404115.0,16.73,16.74,16.7,16.72,404115.0
2017-03-03 09:50:00,16.72,16.73,16.71,16.72,399390.0,16.72,16.73,16.71,16.72,399390.0
2017-03-03 09:55:00,16.73,16.73,16.69,16.71,517290.0,16.73,16.73,16.69,16.71,517290.0
2017-03-03 10:00:00,16.71,16.73,16.7,16.71,503580.0,16.71,16.73,16.7,16.71,503580.0
2017-03-03 10:05:00,16.71,16.73,16.67,16.7,601560.0,16.71,16.73,16.67,16.7,601560.0
2017-03-03 10:10:00,16.69,16.72,16.69,16.7,434610.0,16.69,16.72,16.69,16.7,434610.0
2017-03-03 10:15:00,16.7,16.71,16.68,16.7,450345.0,16.7,16.71,16.68,16.7,450345.0
2017-03-03 10:20:00,16.69,16.69,16.65,16.67,788220.0,16.69,16.69,16.65,16.67,788220.0
2017-03-03 10:25:00,16.66,16.68,16.64,16.67,696495.0,16.66,16.68,16.64,16.67,696495.0
2017-03-03 10:30:00,16.66,16.68,16.63,16.63,519405.0,16.66,16.68,16.63,16.63,519405.0
2017-03-03 10:35:00,16.63,16.67,16.63,16.66,462750.0,16.63,16.67,16.63,16.66,462750.0
2017-03-03 10:40:00,16.67,16.68,16.65,16.67,277965.0,16.67,16.68,16.65,16.67,277965.0
2017-03-03 10:45:00,16.67,16.68,16.65,16.67,369720.0,16.67,16.68,16.65,16.67,369720.0
2017-03-03 10:50:00,16.67,16.7,16.66,16.7,513840.0,16.67,16.7,16.66,16.7,513840.0
2017-03-03 10:55:00,16.69,16.71,16.67,16.67,391755.0,16.69,16.71,16.67,16.67,391755.0
2017-03-03 11:00:00,16.66,16.7,16.66,16.69,269955.0,16.66,16.7,16.66,16.69,269955.0
2017-03-03 11:05:00,16.69,16.72,16.67,16.7,509220.0,16.69,16.72,16.67,16.7,509220.0
2017-03-03 11:10:00,16.7,16.7,16.67,16.67,261480.0,16.7,16.7,16.67,16.67,261480.0
2017-03-03 11:15:00,16.66,16.67,16.65,16.65,380055.0,16.66,16.67,16.65,16.65,380055.0
2017-03-03 11:20:00,16.66,16.66,16.63,16.64,552825.0,16.66,16.66,16.63,16.64,552825.0
2017-03-03 11:25:00,16.64,16.65,16.64,16.65,286965.0,16.64,16.65,16.64,16.65,286965.0
2017-03-03 11:30:00,16.64,16.68,16.61,16.62,1015590.0,16.64,16.68,16.61,16.62,1015590.0
2017-03-03 11:35:00,16.62,16.65,16.6,16.63,1451295.0,16.62,16.65,16.6,16.63,1451295.0
2017-03-03 11:40:00,16.63,16.65,16.62,16.62,795675.0,16.63,16.65,16.62,16.62,795675.0
2017-03-03 11:45:00,16.63,16.63,16.6,16.61,707850.0,16.63,16.63,16.6,16.61,707850.0
2017-03-03 11:50:00,16.61,16.65,16.61,16.64,437685.0,16.61,16.65,16.61,16.64,437685.0
2017-03-03 11:55:00,16.65,16.65,16.62,16.65,447990.0,16.65,16.65,16.62,16.65,447990.0
2017-03-03 12:00:00,16.65,16.68,16.65,16.67,546525.0,16.65,16.68,16.65,16.67,546525.0
2017-03-03 12:05:00,16.66,16.68,16.65,16.65,248265.0,16.66,16.68,16.65,16.65,248265.0
2017-03-03 12:10:00,16.66,16.66,16.63,16.66,470220.0,16.66,16.66,16.63,16.66,470220.0
2017-03-03 12:15:00,16.66,16.68,16.64,16.67,561870.0,16.66,16.68,16.64,16.67,561870.0
2017-03-03 12:20:00,16.68,16.7,16.66,16.7,444750.0,16.68,16.7,16.66,16.7,444750.0
2017-03-03 12:25:00,16.7,16.71,16.68,16.68,777075.0,16.7,16.71,16.68,16.68,777075.0
2017-03-03 12:30:00,16.69,16.71,16.67,16.71,384060.0,16.69,16.71,16.67,16.71,384060.0
2017-03-03 12:35:00,16.7,16.7,16.68,16.69,137940.0,16.7,16.7,16.68,16.69,137940.0
2017-03-03 12:40:00,16.68,16.7,16.68,16.69,309900.0,16.68,16.7,16.68,16.69,309900.0
2017-03-03 12:45:00,16.68,16.7,16.68,16.69,176460.0,16.68,16.7,16.68,16.69,176460.0
2017-03-03 12:50:00,16.69,16.7,16.68,16.69,111195.0,16.69,16.7,16.68,16.69,111195.0
2017-03-03 12:55:00,16.68,16.69,16.68,16.68,62865.0,16.68,16.69,16.68,16.68,62865.0
2017-03-03 13:00:00,16.68,16.69,16.65,16.69,403260.0,16.68,16.69,16.65,16.69,403260.0
2017-03-03 13:05:00,16.68,16.7,16.68,16.69,169875.0,16.68,16.7,16.68,16.69,169875.0
2017-03-03 13:10:00,16.7,16.71,16.69,16.71,353550.0,16.7,16.71,16.69,16.71,353550.0
2017-03-03 13:15:00,16.71,16.71,16.67,16.67,504075.0,16.71,16.71,16.67,16.67,504075.0
2017-03-03 13:20:00,16.67,16.69,16.67,16.68,156750.0,16.67,16.69,16.67,16.68,156750.0
2017-03-03 13:25:00,16.69,16.7,16.68,16.7,190830.0,16.69,16.7,16.68,16.7,190830.0
2017-03-03 13:30:00,16.69,16.7,16.69,16.69,229980.0,16.69,16.7,16.69,16.69,229980.0
2017-03-03 13:35:00,16.7,16.71,16.69,16.7,479595.0,16.7,16.71,16.69,16.7,479595.0
2017-03-03 13:40:00,16.7,16.71,16.69,16.7,210225.0,16.7,16.71,16.69,16.7,210225.0
2017-03-03 13:45:00,16.7,16.71,16.7,16.7,266025.0,16.7,16.71,16.7,16.7,266025.0
2017-03-03 13:50:00,16.71,16.71,16.68,16.69,337140.0,16.71,16.71,16.68,16.69,337140.0
2017-03-03 13:55:00,16.69,16.71,16.68,16.69,322500.0,16.69,16.71,16.68,16.69,322500.0
2017-03-03 14:00:00,16.69,16.69,16.66,16.67,338970.0,16.69,16.69,16.66,16.67,338970.0
2017-03-03 14:05:00,16.67,16.68,16.66,16.67,224910.0,16.67,16.68,16.66,16.67,224910.0
2017-03-03 14:10:00,16.67,16.69,16.66,16.67,241890.0,16.67,16.69,16.66,16.67,241890.0
2017-03-03 14:15:00,16.68,16.7,16.67,16.7,230100.0,16.68,16.7,16.67,16.7,230100.0
2017-03-03 14:20:00,16.7,16.71,16.69,16.71,223500.0,16.7,16.71,16.69,16.71,223500.0
2017-03-03 14:25:00,16.7,16.72,16.69,16.7,268530.0,16.7,16.72,16.69,16.7,268530.0
2017-03-03 14:30:00,16.7,16.72,16.69,16.7,410925.0,16.7,16.72,16.69,16.7,410925.0
2017-03-03 14:35:00,16.71,16.72,16.7,16.72,267840.0,16.71,16.72,16.7,16.72,267840.0
2017-03-03 14:40:00,16.72,16.73,16.71,16.72,354390.0,16.72,16.73,16.71,16.72,354390.0
2017-03-03 14:45:00,16.73,16.74,16.72,16.73,380295.0,16.73,16.74,16.72,16.73,380295.0
2017-03-03 14:50:00,16.73,16.74,16.72,16.73,455880.0,16.73,16.74,16.72,16.73,455880.0
2017-03-03 14:55:00,16.73,16.73,16.72,16.73,197580.0,16.73,16.73,16.72,16.73,197580.0
2017-03-03 15:00:00,16.73,16.73,16.71,16.73,538725.0,16.73,16.73,16.71,16.73,538725.0
2017-03-03 15:05:00,16.73,16.74,16.72,16.73,418170.0,16.73,16.74,16.72,16.73,418170.0
2017-03-03 15:10:00,16.72,16.74,16.72,16.73,322200.0,16.72,16.74,16.72,16.73,322200.0
2017-03-03 15:15:00,16.73,16.73,16.71,16.72,200085.0,16.73,16.73,16.71,16.72,200085.0
2017-03-03 15:20:00,16.72,16.73,16.71,16.72,413655.0,16.72,16.73,16.71,16.72,413655.0
2017-03-03 15:25:00,16.72,16.73,16.7,16.72,560415.0,16.72,16.73,16.7,16.72,560415.0
2017-03-03 15:30:00,16.72,16.74,16.72,16.74,585315.0,16.72,16.74,16.72,16.74,585315.0
2017-03-03 15:35:00,16.74,16.75,16.74,16.74,537600.0,16.74,16.75,16.74,16.74,537600.0
2017-03-03 15:40:00,16.74,16.75,16.72,16.73,797835.0,16.74,16.75,16.72,16.73,797835.0
2017-03-03 15:45:00,16.73,16.75,16.73,16.74,524790.0,16.73,16.75,16.73,16.74,524790.0
2017-03-03 15:50:00,16.74,16.77,16.74,16.76,1212600.0,16.74,16.77,16.74,16.76,1212600.0
2017-03-03 15:55:00,16.76,16.77,16.74,16.77,1757655.0,16.76,16.77,16.74,16.77,1757655.0
2017-03-06 09:30:00,16.57,16.6,16.5,16.55,4679745.0,16.57,16.6,16.5,16.55,4679745.0
2017-03-06 09:35:00,16.55,16.64,16.54,16.62,1442715.0,16.55,16.64,16.54,16.62,1442715.0
2017-03-06 09:40:00,16.62,16.65,16.57,16.62,1525215.0,16.62,16.65,16.57,16.62,1525215.0
2017-03-06 09:45:00,16.63,16.66,16.59,16.63,1034535.0,16.63,16.66,16.59,16.63,1034535.0
2017-03-06 09:50:00,16.62,16.67,16.61,16.63,918135.0,16.62,16.67,16.61,16.63,918135.0
2017-03-06 09:55:00,16.63,16.7,16.62,16.67,1064565.0,16.63,16.7,16.62,16.67,1064565.0
2017-03-06 10:00:00,16.67,16.67,16.64,16.66,520170.0,16.67,16.67,16.64,16.66,520170.0
2017-03-06 10:05:00,16.66,16.66,16.61,16.62,655575.0,16.66,16.66,16.61,16.62,655575.0
2017-03-06 10:10:00,16.62,16.65,16.6,16.62,507435.0,16.62,16.65,16.6,16.62,507435.0
2017-03-06 10:15:00,16.62,16.63,16.58,16.59,579870.0,16.62,16.63,16.58,16.59,579870.0
2017-03-06 10:20:00,16.59,16.6,16.56,16.57,798315.0,16.59,16.6,16.56,16.57,798315.0
2017-03-06 10:25:00,16.58,16.6,16.57,16.6,561180.0,16.58,16.6,16.57,16.6,561180.0
2017-03-06 10:30:00,16.6,16.61,16.58,16.6,474600.0,16.6,16.61,16.58,16.6,474600.0
2017-03-06 10:35:00,16.59,16.62,16.59,16.61,494700.0,16.59,16.62,16.59,16.61,494700.0
2017-03-06 10:40:00,16.61,16.62,16.6,16.6,378240.0,16.61,16.62,16.6,16.6,378240.0
2017-03-06 10:45:00,16.6,16.62,16.6,16.6,341265.0,16.6,16.62,16.6,16.6,341265.0
2017-03-06 10:50:00,16.6,16.61,16.59,16.59,629955.0,16.6,16.61,16.59,16.59,629955.0
2017-03-06 10:55:00,16.6,16.63,16.6,16.63,380970.0,16.6,16.63,16.6,16.63,380970.0
2017-03-06 11:00:00,16.63,16.63,16.6,16.6,571470.0,16.63,16.63,16.6,16.6,571470.0
2017-03-06 11:05:00,16.61,16.62,16.59,16.61,277020.0,16.61,16.62,16.59,16.61,277020.0
2017-03-06 11:10:00,16.61,16.63,16.6,16.62,291090.0,16.61,16.63,16.6,16.62,291090.0
2017-03-06 11:15:00,16.62,16.63,16.61,16.62,245220.0,16.62,16.63,16.61,16.62,245220.0
2017-03-06 11:20:00,16.62,16.62,16.6,16.61,186675.0,16.62,16.62,16.6,16.61,186675.0
2017-03-06 11:25:00,16.61,16.61,16.58,16.61,381585.0,16.61,16.61,16.58,16.61,381585.0
2017-03-06 11:30:00,16.61,16.61,16.59,16.6,457995.0,16.61,16.61,16.59,16.6,457995.0
2017-03-06 11:35:00,16.59,16.61,16.59,16.61,530955.0,16.59,16.61,16.59,16.61,530955.0
2017-03-06 11:40:00,16.6,16.61,16.58,16.59,394440.0,16.6,16.61,16.58,16.59,394440.0
2017-03-06 11:45:00,16.59,16.61,16.56,16.59,791310.0,16.59,16.61,16.56,16.59,791310.0
2017-03-06 11:50:00,16.59,16.61,16.58,16.58,361200.0,16.59,16.61,16.58,16.58,361200.0
2017-03-06 11:55:00,16.58,16.61,16.58,16.59,341610.0,16.58,16.61,16.58,16.59,341610.0
2017-03-06 12:00:00,16.59,16.61,16.58,16.6,431565.0,16.59,16.61,16.58,16.6,431565.0
2017-03-06 12:05:00,16.59,16.62,16.58,16.61,620565.0,16.59,16.62,16.58,16.61,620565.0
2017-03-06 12:10:00,16.61,16.62,16.6,16.61,324165.0,16.61,16.62,16.6,16.61,324165.0
2017-03-06 12:15:00,16.61,16.62,16.59,16.61,591015.0,16.61,16.62,16.59,16.61,591015.0
2017-03-06 12:20:00,16.61,16.61,16.6,16.6,215940.0,16.61,16.61,16.6,16.6,215940.0
2017-03-06 12:25:00,16.6,16.62,16.59,16.6,191340.0,16.6,16.62,16.59,16.6,191340.0
2017-03-06 12:30:00,16.6,16.6,16.58,16.59,440715.0,16.6,16.6,16.58,16.59,440715.0
2017-03-06 12:35:00,16.59,16.59,16.57,16.57,364065.0,16.59,16.59,16.57,16.57,364065.0
2017-03-06 12:40:00,16.57,16.58,16.56,16.57,336945.0,16.57,16.58,16.56,16.57,336945.0
2017-03-06 12:45:00,16.58,16.59,16.57,16.58,399105.0,16.58,16.59,16.57,16.58,399105.0
2017-03-06 12:50:00,16.59,16.59,16.57,16.58,270255.0,16.59,16.59,16.57,16.58,270255.0
2017-03-06 12:55:00,16.57,16.59,16.57,16.58,263625.0,16.57,16.59,16.57,16.58,263625.0
2017-03-06 13:00:00,16.58,16.6,16.58,16.59,321585.0,16.58,16.6,16.58,16.59,321585.0
2017-03-06 13:05:00,16.59,16.62,16.58,16.62,443175.0,16.59,16.62,16.58,16.62,443175.0
2017-03-06 13:10:00,16.62,16.63,16.61,16.62,202200.0,16.62,16.63,16.61,16.62,202200.0
2017-03-06 13:15:00,16.63,16.63,16.61,16.62,248595.0,16.63,16.63,16.61,16.62,248595.0
2017-03-06 13:20:00,16.63,16.63,16.61,16.62,198510.0,16.63,16.63,16.61,16.62,198510.0
2017-03-06 13:25:00,16.62,16.63,16.6,16.61,511665.0,16.62,16.63,16.6,16.61,511665.0
2017-03-06 13:30:00,16.61,16.62,16.6,16.61,223515.0,16.61,16.62,16.6,16.61,223515.0
2017-03-06 13:35:00,16.61,16.62,16.59,16.6,455670.0,16.61,16.62,16.59,16.6,455670.0
2017-03-06 13:40:00,16.6,16.61,16.59,16.61,238500.0,16.6,16.61,16.59,16.61,238500.0
2017-03-06 13:45:00,16.61,16.65,16.61,16.63,624750.0,16.61,16.65,16.61,16.63,624750.0
2017-03-06 13:50:00,16.63,16.65,16.63,16.64,355215.0,16.63,16.65,16.63,16.64,355215.0
2017-03-06 13:55:00,16.65,16.66,16.64,16.64,316695.0,16.65,16.66,16.64,16.64,316695.0
2017-03-06 14:00:00,16.64,16.66,16.63,16.65,240390.0,16.64,16.66,16.63,16.65,240390.0
2017-03-06 14:05:00,16.65,16.67,16.65,16.66,563055.0,16.65,16.67,16.65,16.66,563055.0
2017-03-06 14:10:00,16.66,16.68,16.66,16.67,577320.0,16.66,16.68,16.66,16.67,577320.0
2017-03-06 14:15:00,16.67,16.69,16.67,16.69,500715.0,16.67,16.69,16.67,16.69,500715.0
2017-03-06 14:20:00,16.69,16.69,16.67,16.67,410490.0,16.69,16.69,16.67,16.67,410490.0
2017-03-06 14:25:00,16.67,16.69,16.65,16.69,698430.0,16.67,16.69,16.65,16.69,698430.0
2017-03-06 14:30:00,16.69,16.71,16.68,16.71,553560.0,16.69,16.71,16.68,16.71,553560.0
2017-03-06 14:35:00,16.7,16.71,16.7,16.71,270495.0,16.7,16.71,16.7,16.71,270495.0
2017-03-06 14:40:00,16.71,16.72,16.69,16.7,219165.0,16.71,16.72,16.69,16.7,219165.0
2017-03-06 14:45:00,16.7,16.71,16.69,16.71,257295.0,16.7,16.71,16.69,16.71,257295.0
2017-03-06 14:50:00,16.71,16.73,16.7,16.71,358140.0,16.71,16.73,16.7,16.71,358140.0
2017-03-06 14:55:00,16.71,16.72,16.7,16.71,143115.0,16.71,16.72,16.7,16.71,143115.0
2017-03-06 15:00:00,16.72,16.72,16.7,16.71,107250.0,16.72,16.72,16.7,16.71,107250.0
2017-03-06 15:05:00,16.7,16.71,16.7,16.7,252360.0,16.7,16.71,16.7,16.7,252360.0
2017-03-06 15:10:00,16.71,16.71,16.7,16.71,233670.0,16.71,16.71,16.7,16.71,233670.0
2017-03-06 15:15:00,16.71,16.72,16.71,16.72,296115.0,16.71,16.72,16.71,16.72,296115.0
2017-03-06 15:20:00,16.71,16.72,16.7,16.71,284940.0,16.71,16.72,16.7,16.71,284940.0
2017-03-06 15:25:00,16.71,16.72,16.71,16.71,181845.0,16.71,16.72,16.71,16.71,181845.0
2017-03-06 15:30:00,16.71,16.72,16.71,16.71,380175.0,16.71,16.72,16.71,16.71,380175.0
2017-03-06 15:35:00,16.72,16.73,16.71,16.72,481200.0,16.72,16.73,16.71,16.72,481200.0
2017-03-06 15:40:00,16.72,16.76,16.72,16.74,953610.0,16.72,16.76,16.72,16.74,953610.0
2017-03-06 15:45:00,16.74,16.78,16.74,16.78,1091445.0,16.74,16.78,16.74,16.78,1091445.0
2017-03-06 15:50:00,16.78,16.78,16.75,16.75,1069140.0,16.78,16.78,16.75,16.75,1069140.0
2017-03-06 15:55:00,16.75,16.77,16.73,16.75,2123205.0,16.75,16.77,16.73,16.75,2123205.0
2017-03-07 09:30:00,16.79,16.93,16.79,16.92,2859165.0,16.79,16.93,16.79,16.92,2859165.0
2017-03-07 09:35:00,16.92,16.92,16.79,16.8,1283190.0,16.92,16.92,16.79,16.8,1283190.0
2017-03-07 09:40:00,16.81,16.88,16.8,16.83,1261635.0,16.81,16.88,16.8,16.83,1261635.0
2017-03-07 09:45:00,16.84,16.89,16.83,16.87,942390.0,16.84,16.89,16.83,16.87,942390.0
2017-03-07 09:50:00,16.87,16.87,16.84,16.84,719730.0,16.87,16.87,16.84,16.84,719730.0
2017-03-07 09:55:00,16.84,16.87,16.82,16.84,628770.0,16.84,16.87,16.82,16.84,628770.0
2017-03-07 10:00:00,16.84,16.87,16.82,16.87,371940.0,16.84,16.87,16.82,16.87,371940.0
2017-03-07 10:05:00,16.86,16.87,16.82,16.84,543600.0,16.86,16.87,16.82,16.84,543600.0
2017-03-07 10:10:00,16.84,16.85,16.8,16.81,413775.0,16.84,16.85,16.8,16.81,413775.0
2017-03-07 10:15:00,16.81,16.83,16.81,16.82,443355.0,16.81,16.83,16.81,16.82,443355.0
2017-03-07 10:20:00,16.82,16.86,16.81,16.85,708240.0,16.82,16.86,16.81,16.85,708240.0
2017-03-07 10:25:00,16.85,16.85,16.82,16.84,744405.0,16.85,16.85,16.82,16.84,744405.0
2017-03-07 10:30:00,16.84,16.85,16.81,16.83,867060.0,16.84,16.85,16.81,16.83,867060.0
2017-03-07 10:35:00,16.83,16.84,16.81,16.82,696945.0,16.83,16.84,16.81,16.82,696945.0
2017-03-07 10:40:00,16.82,16.82,16.77,16.78,841635.0,16.82,16.82,16.77,16.78,841635.0
2017-03-07 10:45:00,16.79,16.8,16.77,16.77,597615.0,16.79,16.8,16.77,16.77,597615.0
2017-03-07 10:50:00,16.77,16.79,16.75,16.78,935250.0,16.77,16.79,16.75,16.78,935250.0
2017-03-07 10:55:00,16.79,16.8,16.76,16.76,669870.0,16.79,16.8,16.76,16.76,669870.0
2017-03-07 11:00:00,16.78,16.78,16.75,16.76,370275.0,16.78,16.78,16.75,16.76,370275.0
2017-03-07 11:05:00,16.76,16.77,16.73,16.74,490965.0,16.76,16.77,16.73,16.74,490965.0
2017-03-07 11:10:00,16.74,16.74,16.72,16.73,413055.0,16.74,16.74,16.72,16.73,413055.0
2017-03-07 11:15:00,16.73,16.73,16.69,16.71,674415.0,16.73,16.73,16.69,16.71,674415.0
2017-03-07 11:20:00,16.72,16.74,16.71,16.72,782670.0,16.72,16.74,16.71,16.72,782670.0
2017-03-07 11:25:00,16.72,16.73,16.68,16.68,553065.0,16.72,16.73,16.68,16.68,553065.0
2017-03-07 11:30:00,16.69,16.71,16.68,16.69,695700.0,16.69,16.71,16.68,16.69,695700.0
2017-03-07 11:35:00,16.7,16.72,16.69,16.7,575670.0,16.7,16.72,16.69,16.7,575670.0
2017-03-07 11:40:00,16.7,16.71,16.68,16.7,340440.0,16.7,16.71,16.68,16.7,340440.0
2017-03-07 11:45:00,16.69,16.7,16.67,16.69,559155.0,16.69,16.7,16.67,16.69,559155.0
2017-03-07 11:50:00,16.7,16.72,16.68,16.71,641295.0,16.7,16.72,16.68,16.71,641295.0
2017-03-07 11:55:00,16.71,16.72,16.69,16.71,677100.0,16.71,16.72,16.69,16.71,677100.0
2017-03-07 12:00:00,16.71,16.72,16.66,16.67,688950.0,16.71,16.72,16.66,16.67,688950.0
2017-03-07 12:05:00,16.67,16.69,16.67,16.68,341340.0,16.67,16.69,16.67,16.68,341340.0
2017-03-07 12:10:00,16.68,16.69,16.67,16.68,435015.0,16.68,16.69,16.67,16.68,435015.0
2017-03-07 12:15:00,16.68,16.68,16.65,16.67,388890.0,16.68,16.68,16.65,16.67,388890.0
2017-03-07 12:20:00,16.67,16.68,16.65,16.66,367275.0,16.67,16.68,16.65,16.66,367275.0
2017-03-07 12:25:00,16.66,16.7,16.66,16.7,450735.0,16.66,16.7,16.66,16.7,450735.0
2017-03-07 12:30:00,16.69,16.7,16.67,16.7,475560.0,16.69,16.7,16.67,16.7,475560.0
2017-03-07 12:35:00,16.7,16.71,16.69,16.7,447345.0,16.7,16.71,16.69,16.7,447345.0
2017-03-07 12:40:00,16.7,16.71,16.69,16.69,340830.0,16.7,16.71,16.69,16.69,340830.0
2017-03-07 12:45:00,16.69,16.69,16.67,16.68,190950.0,16.69,16.69,16.67,16.68,190950.0
2017-03-07 12:50:00,16.68,16.7,16.68,16.7,334590.0,16.68,16.7,16.68,16.7,334590.0
2017-03-07 12:55:00,16.7,16.71,16.69,16.69,140805.0,16.7,16.71,16.69,16.69,140805.0
2017-03-07 13:00:00,16.69,16.7,16.68,16.68,312705.0,16.69,16.7,16.68,16.68,312705.0
2017-03-07 13:05:00,16.68,16.7,16.68,16.69,392265.0,16.68,16.7,16.68,16.69,392265.0
2017-03-07 13:10:00,16.68,16.7,16.68,16.69,383085.0,16.68,16.7,16.68,16.69,383085.0
2017-03-07 13:15:00,16.69,16.71,16.69,16.7,459825.0,16.69,16.71,16.69,16.7,459825.0
2017-03-07 13:20:00,16.7,16.7,16.69,16.69,239685.0,16.7,16.7,16.69,16.69,239685.0
2017-03-07 13:25:00,16.69,16.7,16.69,16.69,453855.0,16.69,16.7,16.69,16.69,453855.0
2017-03-07 13:30:00,16.7,16.7,16.69,16.7,165180.0,16.7,16.7,16.69,16.7,165180.0
2017-03-07 13:35:00,16.69,16.7,16.67,16.67,455625.0,16.69,16.7,16.67,16.67,455625.0
2017-03-07 13:40:00,16.67,16.68,16.65,16.67,932985.0,16.67,16.68,16.65,16.67,932985.0
2017-03-07 13:45:00,16.67,16.68,16.67,16.68,189510.0,16.67,16.68,16.67,16.68,189510.0
2017-03-07 13:50:00,16.68,16.68,16.67,16.67,313755.0,16.68,16.68,16.67,16.67,313755.0
2017-03-07 13:55:00,16.66,16.67,16.63,16.64,493770.0,16.66,16.67,16.63,16.64,493770.0
2017-03-07 14:00:00,16.65,16.66,16.64,16.65,427965.0,16.65,16.66,16.64,16.65,427965.0
2017-03-07 14:05:00,16.65,16.66,16.64,16.65,432150.0,16.65,16.66,16.64,16.65,432150.0
2017-03-07 14:10:00,16.64,16.67,16.64,16.66,436215.0,16.64,16.67,16.64,16.66,436215.0
2017-03-07 14:15:00,16.67,16.67,16.65,16.66,395670.0,16.67,16.67,16.65,16.66,395670.0
2017-03-07 14:20:00,16.65,16.66,16.65,16.65,290355.0,16.65,16.66,16.65,16.65,290355.0
2017-03-07 14:25:00,16.65,16.65,16.63,16.65,436485.0,16.65,16.65,16.63,16.65,436485.0
2017-03-07 14:30:00,16.64,16.68,16.64,16.67,219450.0,16.64,16.68,16.64,16.67,219450.0
2017-03-07 14:35:00,16.67,16.67,16.65,16.65,221505.0,16.67,16.67,16.65,16.65,221505.0
2017-03-07 14:40:00,16.65,16.66,16.64,16.64,271410.0,16.65,16.66,16.64,16.64,271410.0
2017-03-07 14:45:00,16.64,16.65,16.63,16.64,265035.0,16.64,16.65,16.63,16.64,265035.0
2017-03-07 14:50:00,16.64,16.65,16.63,16.64,280440.0,16.64,16.65,16.63,16.64,280440.0
2017-03-07 14:55:00,16.64,16.65,16.62,16.62,261030.0,16.64,16.65,16.62,16.62,261030.0
2017-03-07 15:00:00,16.63,16.64,16.63,16.63,322560.0,16.63,16.64,16.63,16.63,322560.0
2017-03-07 15:05:00,16.63,16.65,16.63,16.63,314805.0,16.63,16.65,16.63,16.63,314805.0
2017-03-07 15:10:00,16.63,16.65,16.63,16.64,284790.0,16.63,16.65,16.63,16.64,284790.0
2017-03-07 15:15:00,16.64,16.65,16.63,16.64,234735.0,16.64,16.65,16.63,16.64,234735.0
2017-03-07 15:20:00,16.64,16.65,16.63,16.64,311130.0,16.64,16.65,16.63,16.64,311130.0
2017-03-07 15:25:00,16.64,16.64,16.61,16.62,322965.0,16.64,16.64,16.61,16.62,322965.0
2017-03-07 15:30:00,16.62,16.62,16.59,16.59,838275.0,16.62,16.62,16.59,16.59,838275.0
2017-03-07 15:35:00,16.59,16.6,16.57,16.57,497475.0,16.59,16.6,16.57,16.57,497475.0
2017-03-07 15:40:00,16.58,16.58,16.55,16.58,890850.0,16.58,16.58,16.55,16.58,890850.0
2017-03-07 15:45:00,16.58,16.6,16.57,16.6,706755.0,16.58,16.6,16.57,16.6,706755.0
2017-03-07 15:50:00,16.6,16.6,16.57,16.58,588645.0,16.6,16.6,16.57,16.58,588645.0
2017-03-07 15:55:00,16.58,16.58,16.56,16.58,1445655.0,16.58,16.58,16.56,16.58,1445655.0
2017-03-08 09:30:00,16.46,16.57,16.36,16.38,3190455.0,16.46,16.57,16.36,16.38,3190455.0
2017-03-08 09:35:00,16.38,16.47,16.35,16.43,1928535.0,16.38,16.47,16.35,16.43,1928535.0
2017-03-08 09:40:00,16.43,16.57,16.43,16.56,2033385.0,16.43,16.57,16.43,16.56,2033385.0
2017-03-08 09:45:00,16.56,16.62,16.55,16.59,917775.0,16.56,16.62,16.55,16.59,917775.0
2017-03-08 09:50:00,16.58,16.59,16.55,16.57,492000.0,16.58,16.59,16.55,16.57,492000.0
2017-03-08 09:55:00,16.57,16.57,16.53,16.54,724065.0,16.57,16.57,16.53,16.54,724065.0
2017-03-08 10:00:00,16.54,16.61,16.54,16.6,870630.0,16.54,16.61,16.54,16.6,870630.0
2017-03-08 10:05:00,16.6,16.61,16.56,16.57,602565.0,16.6,16.61,16.56,16.57,602565.0
2017-03-08 10:10:00,16.56,16.57,16.49,16.5,926190.0,16.56,16.57,16.49,16.5,926190.0
2017-03-08 10:15:00,16.5,16.55,16.5,16.53,1107525.0,16.5,16.55,16.5,16.53,1107525.0
2017-03-08 10:20:00,16.52,16.54,16.49,16.51,612465.0,16.52,16.54,16.49,16.51,612465.0
2017-03-08 10:25:00,16.51,16.59,16.51,16.57,792915.0,16.51,16.59,16.51,16.57,792915.0
2017-03-08 10:30:00,16.59,16.62,16.57,16.59,952215.0,16.59,16.62,16.57,16.59,952215.0
2017-03-08 10:35:00,16.6,16.65,16.57,16.63,921675.0,16.6,16.65,16.57,16.63,921675.0
2017-03-08 10:40:00,16.61,16.64,16.61,16.62,504690.0,16.61,16.64,16.61,16.62,504690.0
2017-03-08 10:45:00,16.63,16.64,16.62,16.62,377250.0,16.63,16.64,16.62,16.62,377250.0
2017-03-08 10:50:00,16.62,16.62,16.59,16.61,1001580.0,16.62,16.62,16.59,16.61,1001580.0
2017-03-08 10:55:00,16.61,16.63,16.6,16.62,275700.0,16.61,16.63,16.6,16.62,275700.0
2017-03-08 11:00:00,16.62,16.65,16.61,16.65,832845.0,16.62,16.65,16.61,16.65,832845.0
2017-03-08 11:05:00,16.65,16.67,16.62,16.63,1224345.0,16.65,16.67,16.62,16.63,1224345.0
2017-03-08 11:10:00,16.63,16.64,16.62,16.63,328425.0,16.63,16.64,16.62,16.63,328425.0
2017-03-08 11:15:00,16.63,16.63,16.59,16.6,690375.0,16.63,16.63,16.59,16.6,690375.0
2017-03-08 11:20:00,16.6,16.63,16.6,16.61,424875.0,16.6,16.63,16.6,16.61,424875.0
2017-03-08 11:25:00,16.62,16.62,16.58,16.58,521595.0,16.62,16.62,16.58,16.58,521595.0
2017-03-08 11:30:00,16.57,16.58,16.54,16.55,551385.0,16.57,16.58,16.54,16.55,551385.0
2017-03-08 11:35:00,16.55,16.59,16.55,16.58,539100.0,16.55,16.59,16.55,16.58,539100.0
2017-03-08 11:40:00,16.58,16.59,16.55,16.56,236670.0,16.58,16.59,16.55,16.56,236670.0
2017-03-08 11:45:00,16.55,16.55,16.51,16.53,597465.0,16.55,16.55,16.51,16.53,597465.0
2017-03-08 11:50:00,16.52,16.56,16.52,16.55,586920.0,16.52,16.56,16.52,16.55,586920.0
2017-03-08 11:55:00,16.55,16.58,16.54,16.58,492165.0,16.55,16.58,16.54,16.58,492165.0
2017-03-08 12:00:00,16.58,16.58,16.55,16.55,524835.0,16.58,16.58,16.55,16.55,524835.0
2017-03-08 12:05:00,16.55,16.56,16.54,16.54,146445.0,16.55,16.56,16.54,16.54,146445.0
2017-03-08 12:10:00,16.54,16.58,16.54,16.58,447480.0,16.54,16.58,16.54,16.58,447480.0
2017-03-08 12:15:00,16.58,16.6,16.57,16.57,410415.0,16.58,16.6,16.57,16.57,410415.0
2017-03-08 12:20:00,16.57,16.59,16.57,16.57,251460.0,16.57,16.59,16.57,16.57,251460.0
2017-03-08 12:25:00,16.57,16.58,16.57,16.58,213960.0,16.57,16.58,16.57,16.58,213960.0
2017-03-08 12:30:00,16.57,16.59,16.57,16.57,344550.0,16.57,16.59,16.57,16.57,344550.0
2017-03-08 12:35:00,16.56,16.6,16.56,16.59,412140.0,16.56,16.6,16.56,16.59,412140.0
2017-03-08 12:40:00,16.59,16.63,16.59,16.62,425655.0,16.59,16.63,16.59,16.62,425655.0
2017-03-08 12:45:00,16.62,16.64,16.61,16.63,497430.0,16.62,16.64,16.61,16.63,497430.0
2017-03-08 12:50:00,16.63,16.64,16.62,16.62,251880.0,16.63,16.64,16.62,16.62,251880.0
2017-03-08 12:55:00,16.62,16.62,16.61,16.61,191835.0,16.62,16.62,16.61,16.61,191835.0
2017-03-08 13:00:00,16.6,16.63,16.6,16.63,316545.0,16.6,16.63,16.6,16.63,316545.0
2017-03-08 13:05:00,16.63,16.65,16.62,16.62,377550.0,16.63,16.65,16.62,16.62,377550.0
2017-03-08 13:10:00,16.63,16.64,16.62,16.64,449940.0,16.63,16.64,16.62,16.64,449940.0
2017-03-08 13:15:00,16.64,16.64,16.63,16.64,249840.0,16.64,16.64,16.63,16.64,249840.0
2017-03-08 13:20:00,16.63,16.65,16.61,16.62,243825.0,16.63,16.65,16.61,16.62,243825.0
2017-03-08 13:25:00,16.62,16.64,16.61,16.62,398640.0,16.62,16.64,16.61,16.62,398640.0
2017-03-08 13:30:00,16.62,16.63,16.6,16.62,524325.0,16.62,16.63,16.6,16.62,524325.0
2017-03-08 13:35:00,16.61,16.62,16.59,16.61,205530.0,16.61,16.62,16.59,16.61,205530.0
2017-03-08 13:40:00,16.61,16.62,16.6,16.61,315135.0,16.61,16.62,16.6,16.61,315135.0
2017-03-08 13:45:00,16.61,16.62,16.6,16.61,298065.0,16.61,16.62,16.6,16.61,298065.0
2017-03-08 13:50:00,16.61,16.62,16.61,16.62,330465.0,16.61,16.62,16.61,16.62,330465.0
2017-03-08 13:55:00,16.62,16.62,16.6,16.6,179640.0,16.62,16.62,16.6,16.6,179640.0
2017-03-08 14:00:00,16.6,16.6,16.58,16.59,77445.0,16.6,16.6,16.58,16.59,77445.0
2017-03-08 14:05:00,16.59,16.59,16.54,16.55,309660.0,16.59,16.59,16.54,16.55,309660.0
2017-03-08 14:10:00,16.56,16.57,16.55,16.56,265050.0,16.56,16.57,16.55,16.56,265050.0
2017-03-08 14:15:00,16.56,16.57,16.53,16.53,254130.0,16.56,16.57,16.53,16.53,254130.0
2017-03-08 14:20:00,16.53,16.53,16.52,16.53,450000.0,16.53,16.53,16.52,16.53,450000.0
2017-03-08 14:25:00,16.53,16.54,16.51,16.53,458085.0,16.53,16.54,16.51,16.53,458085.0
2017-03-08 14:30:00,16.53,16.55,16.52,16.55,859575.0,16.53,16.55,16.52,16.55,859575.0
2017-03-08 14:35:00,16.56,16.56,16.52,16.54,285060.0,16.56,16.56,16.52,16.54,285060.0
2017-03-08 14:40:00,16.54,16.55,16.52,16.53,328110.0,16.54,16.55,16.52,16.53,328110.0
2017-03-08 14:45:00,16.54,16.55,16.53,16.54,370545.0,16.54,16.55,16.53,16.54,370545.0
2017-03-08 14:50:00,16.54,16.54,16.5,16.51,515145.0,16.54,16.54,16.5,16.51,515145.0
2017-03-08 14:55:00,16.51,16.53,16.51,16.53,292755.0,16.51,16.53,16.51,16.53,292755.0
2017-03-08 15:00:00,16.53,16.54,16.52,16.53,333810.0,16.53,16.54,16.52,16.53,333810.0
2017-03-08 15:05:00,16.53,16.53,16.52,16.52,330165.0,16.53,16.53,16.52,16.52,330165.0
2017-03-08 15:10:00,16.52,16.54,16.52,16.52,243255.0,16.52,16.54,16.52,16.52,243255.0
2017-03-08 15:15:00,16.52,16.53,16.51,16.53,316155.0,16.52,16.53,16.51,16.53,316155.0
2017-03-08 15:20:00,16.52,16.54,16.51,16.53,273255.0,16.52,16.54,16.51,16.53,273255.0
2017-03-08 15:25:00,16.52,16.53,16.52,16.53,436695.0,16.52,16.53,16.52,16.53,436695.0
2017-03-08 15:30:00,16.53,16.53,16.47,16.49,926730.0,16.53,16.53,16.47,16.49,926730.0
2017-03-08 15:35:00,16.49,16.51,16.49,16.5,617835.0,16.49,16.51,16.49,16.5,617835.0
2017-03-08 15:40:00,16.5,16.51,16.45,16.46,747105.0,16.5,16.51,16.45,16.46,747105.0
2017-03-08 15:45:00,16.46,16.48,16.45,16.46,1063845.0,16.46,16.48,16.45,16.46,1063845.0
2017-03-08 15:50:00,16.46,16.47,16.44,16.44,1518180.0,16.46,16.47,16.44,16.44,1518180.0
2017-03-08 15:55:00,16.44,16.47,16.44,16.46,2116755.0,16.44,16.47,16.44,16.46,2116755.0
2017-03-09 09:30:00,16.53,16.55,16.44,16.45,1725270.0,16.53,16.55,16.44,16.45,1725270.0
2017-03-09 09:35:00,16.44,16.49,16.42,16.47,813555.0,16.44,16.49,16.42,16.47,813555.0
2017-03-09 09:40:00,16.48,16.49,16.45,16.47,580935.0,16.48,16.49,16.45,16.47,580935.0
2017-03-09 09:45:00,16.47,16.53,16.46,16.51,578580.0,16.47,16.53,16.46,16.51,578580.0
2017-03-09 09:50:00,16.52,16.53,16.47,16.47,690600.0,16.52,16.53,16.47,16.47,690600.0
2017-03-09 09:55:00,16.47,16.5,16.45,16.49,974550.0,16.47,16.5,16.45,16.49,974550.0
2017-03-09 10:00:00,16.5,16.55,16.48,16.54,795630.0,16.5,16.55,16.48,16.54,795630.0
2017-03-09 10:05:00,16.55,16.57,16.52,16.52,867540.0,16.55,16.57,16.52,16.52,867540.0
2017-03-09 10:10:00,16.52,16.58,16.52,16.56,1001490.0,16.52,16.58,16.52,16.56,1001490.0
2017-03-09 10:15:00,16.57,16.57,16.51,16.53,643335.0,16.57,16.57,16.51,16.53,643335.0
2017-03-09 10:20:00,16.53,16.55,16.49,16.51,1098555.0,16.53,16.55,16.49,16.51,1098555.0
2017-03-09 10:25:00,16.51,16.53,16.48,16.49,429510.0,16.51,16.53,16.48,16.49,429510.0
2017-03-09 10:30:00,16.5,16.52,16.47,16.52,466395.0,16.5,16.52,16.47,16.52,466395.0
2017-03-09 10:35:00,16.52,16.52,16.49,16.5,529185.0,16.52,16.52,16.49,16.5,529185.0
2017-03-09 10:40:00,16.5,16.51,16.48,16.5,457905.0,16.5,16.51,16.48,16.5,457905.0
2017-03-09 10:45:00,16.5,16.51,16.48,16.51,509235.0,16.5,16.51,16.48,16.51,509235.0
2017-03-09 10:50:00,16.51,16.54,16.5,16.51,574335.0,16.51,16.54,16.5,16.51,574335.0
2017-03-09 10:55:00,16.52,16.53,16.49,16.49,582675.0,16.52,16.53,16.49,16.49,582675.0
2017-03-09 11:00:00,16.49,16.49,16.47,16.48,574440.0,16.49,16.49,16.47,16.48,574440.0
2017-03-09 11:05:00,16.48,16.51,16.47,16.5,536070.0,16.48,16.51,16.47,16.5,536070.0
2017-03-09 11:10:00,16.5,16.5,16.48,16.49,320175.0,16.5,16.5,16.48,16.49,320175.0
2017-03-09 11:15:00,16.49,16.5,16.46,16.47,543855.0,16.49,16.5,16.46,16.47,543855.0
2017-03-09 11:20:00,16.48,16.48,16.43,16.44,760770.0,16.48,16.48,16.43,16.44,760770.0
2017-03-09 11:25:00,16.45,16.49,16.44,16.48,464730.0,16.45,16.49,16.44,16.48,464730.0
2017-03-09 11:30:00,16.48,16.48,16.47,16.48,328065.0,16.48,16.48,16.47,16.48,328065.0
2017-03-09 11:35:00,16.49,16.49,16.47,16.47,404640.0,16.49,16.49,16.47,16.47,404640.0
2017-03-09 11:40:00,16.47,16.47,16.45,16.45,294120.0,16.47,16.47,16.45,16.45,294120.0
2017-03-09 11:45:00,16.45,16.46,16.45,16.46,179295.0,16.45,16.46,16.45,16.46,179295.0
2017-03-09 11:50:00,16.46,16.46,16.44,16.45,254745.0,16.46,16.46,16.44,16.45,254745.0
2017-03-09 11:55:00,16.45,16.46,16.42,16.43,323250.0,16.45,16.46,16.42,16.43,323250.0
2017-03-09 12:00:00,16.43,16.43,16.42,16.43,146565.0,16.43,16.43,16.42,16.43,146565.0
2017-03-09 12:05:00,16.43,16.44,16.42,16.42,197670.0,16.43,16.44,16.42,16.42,197670.0
2017-03-09 12:10:00,16.43,16.43,16.41,16.42,239295.0,16.43,16.43,16.41,16.42,239295.0
2017-03-09 12:15:00,16.41,16.43,16.41,16.42,237255.0,16.41,16.43,16.41,16.42,237255.0
2017-03-09 12:20:00,16.43,16.43,16.4,16.4,543120.0,16.43,16.43,16.4,16.4,543120.0
2017-03-09 12:25:00,16.4,16.42,16.39,16.4,587325.0,16.4,16.42,16.39,16.4,587325.0
2017-03-09 12:30:00,16.4,16.41,16.36,16.37,641340.0,16.4,16.41,16.36,16.37,641340.0
2017-03-09 12:35:00,16.37,16.38,16.35,16.35,514035.0,16.37,16.38,16.35,16.35,514035.0
2017-03-09 12:40:00,16.35,16.36,16.32,16.34,1275765.0,16.35,16.36,16.32,16.34,1275765.0
2017-03-09 12:45:00,16.34,16.37,16.34,16.36,333480.0,16.34,16.37,16.34,16.36,333480.0
2017-03-09 12:50:00,16.36,16.37,16.32,16.34,419175.0,16.36,16.37,16.32,16.34,419175.0
2017-03-09 12:55:00,16.34,16.36,16.34,16.34,211140.0,16.34,16.36,16.34,16.34,211140.0
2017-03-09 13:00:00,16.35,16.36,16.34,16.36,262965.0,16.35,16.36,16.34,16.36,262965.0
2017-03-09 13:05:00,16.36,16.36,16.34,16.35,322710.0,16.36,16.36,16.34,16.35,322710.0
2017-03-09 13:10:00,16.35,16.35,16.33,16.33,273585.0,16.35,16.35,16.33,16.33,273585.0
2017-03-09 13:15:00,16.33,16.36,16.33,16.36,256545.0,16.33,16.36,16.33,16.36,256545.0
2017-03-09 13:20:00,16.36,16.37,16.35,16.35,173235.0,16.36,16.37,16.35,16.35,173235.0
2017-03-09 13:25:00,16.36,16.36,16.33,16.34,238770.0,16.36,16.36,16.33,16.34,238770.0
2017-03-09 13:30:00,16.33,16.33,16.29,16.29,1123650.0,16.33,16.33,16.29,16.29,1123650.0
2017-03-09 13:35:00,16.29,16.32,16.29,16.32,214005.0,16.29,16.32,16.29,16.32,214005.0
2017-03-09 13:40:00,16.32,16.32,16.28,16.31,534315.0,16.32,16.32,16.28,16.31,534315.0
2017-03-09 13:45:00,16.31,16.31,16.3,16.31,435195.0,16.31,16.31,16.3,16.31,435195.0
2017-03-09 13:50:00,16.31,16.32,16.3,16.3,282960.0,16.31,16.32,16.3,16.3,282960.0
2017-03-09 13:55:00,16.3,16.31,16.3,16.31,432090.0,16.3,16.31,16.3,16.31,432090.0
2017-03-09 14:00:00,16.32,16.32,16.28,16.29,471255.0,16.32,16.32,16.28,16.29,471255.0
2017-03-09 14:05:00,16.28,16.29,16.27,16.28,824235.0,16.28,16.29,16.27,16.28,824235.0
2017-03-09 14:10:00,16.27,16.29,16.27,16.27,445320.0,16.27,16.29,16.27,16.27,445320.0
2017-03-09 14:15:00,16.27,16.27,16.22,16.22,1372035.0,16.27,16.27,16.22,16.22,1372035.0
2017-03-09 14:20:00,16.22,16.28,16.22,16.27,1359075.0,16.22,16.28,16.22,16.27,1359075.0
2017-03-09 14:25:00,16.27,16.29,16.27,16.27,405885.0,16.27,16.29,16.27,16.27,405885.0
2017-03-09 14:30:00,16.27,16.27,16.25,16.26,469470.0,16.27,16.27,16.25,16.26,469470.0
2017-03-09 14:35:00,16.25,16.25,16.22,16.24,677535.0,16.25,16.25,16.22,16.24,677535.0
2017-03-09 14:40:00,16.24,16.24,16.2,16.21,914940.0,16.24,16.24,16.2,16.21,914940.0
2017-03-09 14:45:00,16.21,16.26,16.21,16.24,689100.0,16.21,16.26,16.21,16.24,689100.0
2017-03-09 14:50:00,16.24,16.26,16.23,16.24,373680.0,16.24,16.26,16.23,16.24,373680.0
2017-03-09 14:55:00,16.24,16.26,16.22,16.25,530055.0,16.24,16.26,16.22,16.25,530055.0
2017-03-09 15:00:00,16.25,16.28,16.25,16.27,671220.0,16.25,16.28,16.25,16.27,671220.0
2017-03-09 15:05:00,16.28,16.28,16.25,16.27,882645.0,16.28,16.28,16.25,16.27,882645.0
2017-03-09 15:10:00,16.27,16.29,16.26,16.28,1296405.0,16.27,16.29,16.26,16.28,1296405.0
2017-03-09 15:15:00,16.29,16.31,16.28,16.3,924720.0,16.29,16.31,16.28,16.3,924720.0
2017-03-09 15:20:00,16.3,16.33,16.3,16.31,857220.0,16.3,16.33,16.3,16.31,857220.0
2017-03-09 15:25:00,16.32,16.33,16.31,16.32,533730.0,16.32,16.33,16.31,16.32,533730.0
2017-03-09 15:30:00,16.32,16.34,16.3,16.34,1269795.0,16.32,16.34,16.3,16.34,1269795.0
2017-03-09 15:35:00,16.34,16.36,16.33,16.33,914445.0,16.34,16.36,16.33,16.33,914445.0
2017-03-09 15:40:00,16.33,16.37,16.33,16.35,868920.0,16.33,16.37,16.33,16.35,868920.0
2017-03-09 15:45:00,16.36,16.37,16.34,16.35,830355.0,16.36,16.37,16.34,16.35,830355.0
2017-03-09 15:50:00,16.35,16.35,16.32,16.33,1629120.0,16.35,16.35,16.32,16.33,1629120.0
2017-03-09 15:55:00,16.33,16.34,16.32,16.33,1907400.0,16.33,16.34,16.32,16.33,1907400.0
2017-03-10 09:30:00,16.41,16.43,16.27,16.31,2951325.0,16.41,16.43,16.27,16.31,2951325.0
2017-03-10 09:35:00,16.31,16.38,16.29,16.33,1219185.0,16.31,16.38,16.29,16.33,1219185.0
2017-03-10 09:40:00,16.33,16.37,16.32,16.35,466290.0,16.33,16.37,16.32,16.35,466290.0
2017-03-10 09:45:00,16.34,16.35,16.31,16.34,302595.0,16.34,16.35,16.31,16.34,302595.0
2017-03-10 09:50:00,16.33,16.36,16.31,16.32,574425.0,16.33,16.36,16.31,16.32,574425.0
2017-03-10 09:55:00,16.33,16.33,16.27,16.29,562335.0,16.33,16.33,16.27,16.29,562335.0
2017-03-10 10:00:00,16.3,16.32,16.28,16.29,1099665.0,16.3,16.32,16.28,16.29,1099665.0
2017-03-10 10:05:00,16.3,16.31,16.28,16.29,657315.0,16.3,16.31,16.28,16.29,657315.0
2017-03-10 10:10:00,16.28,16.3,16.22,16.24,1213260.0,16.28,16.3,16.22,16.24,1213260.0
2017-03-10 10:15:00,16.24,16.26,16.22,16.24,863040.0,16.24,16.26,16.22,16.24,863040.0
2017-03-10 10:20:00,16.24,16.32,16.23,16.3,1718205.0,16.24,16.32,16.23,16.3,1718205.0
2017-03-10 10:25:00,16.3,16.33,16.29,16.31,854565.0,16.3,16.33,16.29,16.31,854565.0
2017-03-10 10:30:00,16.31,16.33,16.28,16.29,1525500.0,16.31,16.33,16.28,16.29,1525500.0
2017-03-10 10:35:00,16.29,16.3,16.26,16.28,649185.0,16.29,16.3,16.26,16.28,649185.0
2017-03-10 10:40:00,16.28,16.32,16.26,16.3,579180.0,16.28,16.32,16.26,16.3,579180.0
2017-03-10 10:45:00,16.31,16.35,16.3,16.33,1131375.0,16.31,16.35,16.3,16.33,1131375.0
2017-03-10 10:50:00,16.33,16.35,16.33,16.35,825240.0,16.33,16.35,16.33,16.35,825240.0
2017-03-10 10:55:00,16.35,16.37,16.33,16.34,768615.0,16.35,16.37,16.33,16.34,768615.0
2017-03-10 11:00:00,16.34,16.35,16.31,16.32,349590.0,16.34,16.35,16.31,16.32,349590.0
2017-03-10 11:05:00,16.33,16.35,16.31,16.35,284880.0,16.33,16.35,16.31,16.35,284880.0
2017-03-10 11:10:00,16.34,16.34,16.31,16.32,232890.0,16.34,16.34,16.31,16.32,232890.0
2017-03-10 11:15:00,16.33,16.33,16.3,16.3,434235.0,16.33,16.33,16.3,16.3,434235.0
2017-03-10 11:20:00,16.3,16.31,16.29,16.3,344715.0,16.3,16.31,16.29,16.3,344715.0
2017-03-10 11:25:00,16.3,16.33,16.3,16.32,356520.0,16.3,16.33,16.3,16.32,356520.0
2017-03-10 11:30:00,16.32,16.32,16.3,16.3,233325.0,16.32,16.32,16.3,16.3,233325.0
2017-03-10 11:35:00,16.31,16.31,16.3,16.31,89250.0,16.31,16.31,16.3,16.31,89250.0
2017-03-10 11:40:00,16.31,16.32,16.3,16.31,132330.0,16.31,16.32,16.3,16.31,132330.0
2017-03-10 11:45:00,16.31,16.33,16.3,16.32,128160.0,16.31,16.33,16.3,16.32,128160.0
2017-03-10 11:50:00,16.31,16.33,16.31,16.33,98325.0,16.31,16.33,16.31,16.33,98325.0
2017-03-10 11:55:00,16.32,16.33,16.29,16.3,428655.0,16.32,16.33,16.29,16.3,428655.0
2017-03-10 12:00:00,16.3,16.32,16.3,16.3,228465.0,16.3,16.32,16.3,16.3,228465.0
2017-03-10 12:05:00,16.31,16.32,16.3,16.31,148500.0,16.31,16.32,16.3,16.31,148500.0
2017-03-10 12:10:00,16.31,16.31,16.3,16.31,134385.0,16.31,16.31,16.3,16.31,134385.0
2017-03-10 12:15:00,16.31,16.32,16.3,16.31,196935.0,16.31,16.32,16.3,16.31,196935.0
2017-03-10 12:20:00,16.31,16.32,16.31,16.32,100995.0,16.31,16.32,16.31,16.32,100995.0
2017-03-10 12:25:00,16.31,16.32,16.31,16.31,164880.0,16.31,16.32,16.31,16.31,164880.0
2017-03-10 12:30:00,16.31,16.31,16.27,16.27,307365.0,16.31,16.31,16.27,16.27,307365.0
2017-03-10 12:35:00,16.27,16.28,16.25,16.26,603600.0,16.27,16.28,16.25,16.26,603600.0
2017-03-10 12:40:00,16.26,16.26,16.25,16.26,397635.0,16.26,16.26,16.25,16.26,397635.0
2017-03-10 12:45:00,16.25,16.26,16.23,16.24,418560.0,16.25,16.26,16.23,16.24,418560.0
2017-03-10 12:50:00,16.24,16.24,16.22,16.23,247575.0,16.24,16.24,16.22,16.23,247575.0
2017-03-10 12:55:00,16.23,16.26,16.21,16.26,679890.0,16.23,16.26,16.21,16.26,679890.0
2017-03-10 13:00:00,16.26,16.26,16.24,16.24,248385.0,16.26,16.26,16.24,16.24,248385.0
2017-03-10 13:05:00,16.24,16.24,16.21,16.21,378420.0,16.24,16.24,16.21,16.21,378420.0
2017-03-10 13:10:00,16.22,16.24,16.21,16.24,321660.0,16.22,16.24,16.21,16.24,321660.0
2017-03-10 13:15:00,16.24,16.25,16.23,16.24,190275.0,16.24,16.25,16.23,16.24,190275.0
2017-03-10 13:20:00,16.24,16.24,16.2,16.21,493440.0,16.24,16.24,16.2,16.21,493440.0
2017-03-10 13:25:00,16.21,16.22,16.2,16.21,241575.0,16.21,16.22,16.2,16.21,241575.0
2017-03-10 13:30:00,16.21,16.21,16.2,16.21,331935.0,16.21,16.21,16.2,16.21,331935.0
2017-03-10 13:35:00,16.2,16.22,16.2,16.21,387360.0,16.2,16.22,16.2,16.21,387360.0
2017-03-10 13:40:00,16.21,16.22,16.2,16.2,289170.0,16.21,16.22,16.2,16.2,289170.0
2017-03-10 13:45:00,16.2,16.23,16.2,16.23,420660.0,16.2,16.23,16.2,16.23,420660.0
2017-03-10 13:50:00,16.23,16.24,16.22,16.23,332145.0,16.23,16.24,16.22,16.23,332145.0
2017-03-10 13:55:00,16.23,16.23,16.21,16.23,160215.0,16.23,16.23,16.21,16.23,160215.0
2017-03-10 14:00:00,16.23,16.26,16.23,16.25,536460.0,16.23,16.26,16.23,16.25,536460.0
2017-03-10 14:05:00,16.26,16.27,16.25,16.25,388800.0,16.26,16.27,16.25,16.25,388800.0
2017-03-10 14:10:00,16.25,16.28,16.25,16.28,553155.0,16.25,16.28,16.25,16.28,553155.0
2017-03-10 14:15:00,16.28,16.29,16.26,16.26,380625.0,16.28,16.29,16.26,16.26,380625.0
2017-03-10 14:20:00,16.27,16.28,16.26,16.28,252795.0,16.27,16.28,16.26,16.28,252795.0
2017-03-10 14:25:00,16.28,16.28,16.27,16.27,169275.0,16.28,16.28,16.27,16.27,169275.0
2017-03-10 14:30:00,16.27,16.27,16.26,16.26,169275.0,16.27,16.27,16.26,16.26,169275.0
2017-03-10 14:35:00,16.26,16.27,16.26,16.26,233010.0,16.26,16.27,16.26,16.26,233010.0
2017-03-10 14:40:00,16.26,16.26,16.25,16.25,356205.0,16.26,16.26,16.25,16.25,356205.0
2017-03-10 14:45:00,16.26,16.26,16.24,16.24,332880.0,16.26,16.26,16.24,16.24,332880.0
2017-03-10 14:50:00,16.24,16.25,16.24,16.24,156255.0,16.24,16.25,16.24,16.24,156255.0
2017-03-10 14:55:00,16.24,16.24,16.23,16.24,197310.0,16.24,16.24,16.23,16.24,197310.0
2017-03-10 15:00:00,16.24,16.25,16.24,16.24,146820.0,16.24,16.25,16.24,16.24,146820.0
2017-03-10 15:05:00,16.24,16.25,16.23,16.24,268230.0,16.24,16.25,16.23,16.24,268230.0
2017-03-10 15:10:00,16.24,16.25,16.24,16.25,137895.0,16.24,16.25,16.24,16.25,137895.0
2017-03-10 15:15:00,16.24,16.25,16.23,16.25,494385.0,16.24,16.25,16.23,16.25,494385.0
2017-03-10 15:20:00,16.25,16.25,16.24,16.24,227625.0,16.25,16.25,16.24,16.24,227625.0
2017-03-10 15:25:00,16.25,16.25,16.24,16.25,324495.0,16.25,16.25,16.24,16.25,324495.0
2017-03-10 15:30:00,16.25,16.26,16.25,16.25,260415.0,16.25,16.26,16.25,16.25,260415.0
2017-03-10 15:35:00,16.25,16.28,16.25,16.28,641790.0,16.25,16.28,16.25,16.28,641790.0
2017-03-10 15:40:00,16.28,16.28,16.26,16.26,424620.0,16.28,16.28,16.26,16.26,424620.0
2017-03-10 15:45:00,16.26,16.26,16.23,16.24,736365.0,16.26,16.26,16.23,16.24,736365.0
2017-03-10 15:50:00,16.24,16.26,16.24,16.26,993255.0,16.24,16.26,16.24,16.26,993255.0
2017-03-10 15:55:00,16.25,16.26,16.24,16.25,2035815.0,16.25,16.26,16.24,16.25,2035815.0
2017-03-13 09:30:00,16.29,16.36,16.2,16.27,2635890.0,16.29,16.36,16.2,16.27,2635890.0
2017-03-13 09:35:00,16.27,16.33,16.26,16.3,689835.0,16.27,16.33,16.26,16.3,689835.0
2017-03-13 09:40:00,16.3,16.32,16.25,16.3,717180.0,16.3,16.32,16.25,16.3,717180.0
2017-03-13 09:45:00,16.29,16.3,16.25,16.25,553650.0,16.29,16.3,16.25,16.25,553650.0
2017-03-13 09:50:00,16.25,16.25,16.19,16.24,1106160.0,16.25,16.25,16.19,16.24,1106160.0
2017-03-13 09:55:00,16.23,16.26,16.2,16.26,783870.0,16.23,16.26,16.2,16.26,783870.0
2017-03-13 10:00:00,16.26,16.27,16.22,16.23,1258665.0,16.26,16.27,16.22,16.23,1258665.0
2017-03-13 10:05:00,16.23,16.26,16.22,16.23,397650.0,16.23,16.26,16.22,16.23,397650.0
2017-03-13 10:10:00,16.24,16.29,16.24,16.27,613710.0,16.24,16.29,16.24,16.27,613710.0
2017-03-13 10:15:00,16.27,16.4,16.27,16.39,2235960.0,16.27,16.4,16.27,16.39,2235960.0
2017-03-13 10:20:00,16.39,16.4,16.35,16.39,870900.0,16.39,16.4,16.35,16.39,870900.0
2017-03-13 10:25:00,16.38,16.44,16.38,16.43,1266465.0,16.38,16.44,16.38,16.43,1266465.0
2017-03-13 10:30:00,16.43,16.46,16.42,16.44,882600.0,16.43,16.46,16.42,16.44,882600.0
2017-03-13 10:35:00,16.44,16.44,16.39,16.41,803160.0,16.44,16.44,16.39,16.41,803160.0
2017-03-13 10:40:00,16.41,16.43,16.39,16.42,696060.0,16.41,16.43,16.39,16.42,696060.0
2017-03-13 10:45:00,16.43,16.43,16.41,16.42,376695.0,16.43,16.43,16.41,16.42,376695.0
2017-03-13 10:50:00,16.42,16.42,16.39,16.39,613980.0,16.42,16.42,16.39,16.39,613980.0
2017-03-13 10:55:00,16.38,16.41,16.36,16.38,452775.0,16.38,16.41,16.36,16.38,452775.0
2017-03-13 11:00:00,16.38,16.39,16.37,16.38,465915.0,16.38,16.39,16.37,16.38,465915.0
2017-03-13 11:05:00,16.38,16.4,16.37,16.4,408495.0,16.38,16.4,16.37,16.4,408495.0
2017-03-13 11:10:00,16.4,16.43,16.39,16.4,447390.0,16.4,16.43,16.39,16.4,447390.0
2017-03-13 11:15:00,16.4,16.43,16.4,16.42,301185.0,16.4,16.43,16.4,16.42,301185.0
2017-03-13 11:20:00,16.42,16.44,16.41,16.42,570570.0,16.42,16.44,16.41,16.42,570570.0
2017-03-13 11:25:00,16.41,16.42,16.4,16.42,243030.0,16.41,16.42,16.4,16.42,243030.0
2017-03-13 11:30:00,16.41,16.42,16.38,16.39,237570.0,16.41,16.42,16.38,16.39,237570.0
2017-03-13 11:35:00,16.39,16.4,16.39,16.4,255330.0,16.39,16.4,16.39,16.4,255330.0
2017-03-13 11:40:00,16.39,16.41,16.39,16.4,202590.0,16.39,16.41,16.39,16.4,202590.0
2017-03-13 11:45:00,16.4,16.42,16.4,16.41,190470.0,16.4,16.42,16.4,16.41,190470.0
2017-03-13 11:50:00,16.41,16.43,16.41,16.43,239535.0,16.41,16.43,16.41,16.43,239535.0
2017-03-13 11:55:00,16.43,16.44,16.41,16.41,321705.0,16.43,16.44,16.41,16.41,321705.0
2017-03-13 12:00:00,16.41,16.43,16.41,16.43,166800.0,16.41,16.43,16.41,16.43,166800.0
2017-03-13 12:05:00,16.43,16.43,16.41,16.41,366660.0,16.43,16.43,16.41,16.41,366660.0
2017-03-13 12:10:00,16.42,16.43,16.4,16.42,300360.0,16.42,16.43,16.4,16.42,300360.0
2017-03-13 12:15:00,16.42,16.44,16.41,16.43,312405.0,16.42,16.44,16.41,16.43,312405.0
2017-03-13 12:20:00,16.43,16.45,16.43,16.43,336165.0,16.43,16.45,16.43,16.43,336165.0
2017-03-13 12:25:00,16.43,16.44,16.41,16.42,290175.0,16.43,16.44,16.41,16.42,290175.0
2017-03-13 12:30:00,16.42,16.43,16.42,16.42,124560.0,16.42,16.43,16.42,16.42,124560.0
2017-03-13 12:35:00,16.42,16.43,16.42,16.42,234030.0,16.42,16.43,16.42,16.42,234030.0
2017-03-13 12:40:00,16.42,16.43,16.4,16.4,287715.0,16.42,16.43,16.4,16.4,287715.0
2017-03-13 12:45:00,16.4,16.42,16.4,16.41,274980.0,16.4,16.42,16.4,16.41,274980.0
2017-03-13 12:50:00,16.41,16.41,16.4,16.41,161475.0,16.41,16.41,16.4,16.41,161475.0
2017-03-13 12:55:00,16.41,16.41,16.39,16.39,251715.0,16.41,16.41,16.39,16.39,251715.0
2017-03-13 13:00:00,16.4,16.4,16.38,16.39,223455.0,16.4,16.4,16.38,16.39,223455.0
2017-03-13 13:05:00,16.39,16.39,16.38,16.39,205050.0,16.39,16.39,16.38,16.39,205050.0
2017-03-13 13:10:00,16.39,16.39,16.37,16.39,302580.0,16.39,16.39,16.37,16.39,302580.0
2017-03-13 13:15:00,16.39,16.39,16.36,16.36,286650.0,16.39,16.39,16.36,16.36,286650.0
2017-03-13 13:20:00,16.37,16.37,16.36,16.37,270015.0,16.37,16.37,16.36,16.37,270015.0
2017-03-13 13:25:00,16.37,16.38,16.36,16.37,166635.0,16.37,16.38,16.36,16.37,166635.0
2017-03-13 13:30:00,16.38,16.38,16.33,16.35,525240.0,16.38,16.38,16.33,16.35,525240.0
2017-03-13 13:35:00,16.35,16.37,16.34,16.37,292695.0,16.35,16.37,16.34,16.37,292695.0
2017-03-13 13:40:00,16.37,16.37,16.35,16.36,326730.0,16.37,16.37,16.35,16.36,326730.0
2017-03-13 13:45:00,16.36,16.37,16.35,16.36,292950.0,16.36,16.37,16.35,16.36,292950.0
2017-03-13 13:50:00,16.36,16.37,16.35,16.35,134280.0,16.36,16.37,16.35,16.35,134280.0
2017-03-13 13:55:00,16.35,16.36,16.34,16.36,499800.0,16.35,16.36,16.34,16.36,499800.0
2017-03-13 14:00:00,16.36,16.37,16.35,16.36,207015.0,16.36,16.37,16.35,16.36,207015.0
2017-03-13 14:05:00,16.37,16.37,16.35,16.36,286185.0,16.37,16.37,16.35,16.36,286185.0
2017-03-13 14:10:00,16.36,16.36,16.35,16.36,181200.0,16.36,16.36,16.35,16.36,181200.0
2017-03-13 14:15:00,16.36,16.37,16.36,16.37,263895.0,16.36,16.37,16.36,16.37,263895.0
2017-03-13 14:20:00,16.37,16.37,16.34,16.35,197415.0,16.37,16.37,16.34,16.35,197415.0
2017-03-13 14:25:00,16.35,16.36,16.35,16.35,213045.0,16.35,16.36,16.35,16.35,213045.0
2017-03-13 14:30:00,16.35,16.36,16.35,16.36,167760.0,16.35,16.36,16.35,16.36,167760.0
2017-03-13 14:35:00,16.36,16.36,16.35,16.36,231840.0,16.36,16.36,16.35,16.36,231840.0
2017-03-13 14:40:00,16.35,16.35,16.34,16.35,160860.0,16.35,16.35,16.34,16.35,160860.0
2017-03-13 14:45:00,16.35,16.35,16.33,16.35,389790.0,16.35,16.35,16.33,16.35,389790.0
2017-03-13 14:50:00,16.35,16.35,16.34,16.35,225090.0,16.35,16.35,16.34,16.35,225090.0
2017-03-13 14:55:00,16.35,16.35,16.33,16.33,207465.0,16.35,16.35,16.33,16.33,207465.0
2017-03-13 15:00:00,16.34,16.35,16.33,16.34,153930.0,16.34,16.35,16.33,16.34,153930.0
2017-03-13 15:05:00,16.35,16.35,16.33,16.34,232890.0,16.35,16.35,16.33,16.34,232890.0
2017-03-13 15:10:00,16.34,16.35,16.34,16.35,196245.0,16.34,16.35,16.34,16.35,196245.0
2017-03-13 15:15:00,16.35,16.36,16.34,16.35,181350.0,16.35,16.36,16.34,16.35,181350.0
2017-03-13 15:20:00,16.35,16.35,16.35,16.35,172590.0,16.35,16.35,16.35,16.35,172590.0
2017-03-13 15:25:00,16.35,16.36,16.35,16.36,323340.0,16.35,16.36,16.35,16.36,323340.0
2017-03-13 15:30:00,16.35,16.38,16.35,16.38,512925.0,16.35,16.38,16.35,16.38,512925.0
2017-03-13 15:35:00,16.38,16.39,16.37,16.37,295695.0,16.38,16.39,16.37,16.37,295695.0
2017-03-13 15:40:00,16.37,16.39,16.37,16.39,496305.0,16.37,16.39,16.37,16.39,496305.0
2017-03-13 15:45:00,16.39,16.4,16.38,16.4,779895.0,16.39,16.4,16.38,16.4,779895.0
2017-03-13 15:50:00,16.4,16.42,16.39,16.41,1064535.0,16.4,16.42,16.39,16.41,1064535.0
2017-03-13 15:55:00,16.41,16.42,16.4,16.41,1380675.0,16.41,16.42,16.4,16.41,1380675.0
2017-03-14 09:30:00,16.41,16.51,16.4,16.46,2113440.0,16.41,16.51,16.4,16.46,2113440.0
2017-03-14 09:35:00,16.46,16.58,16.45,16.55,1827810.0,16.46,16.58,16.45,16.55,1827810.0
2017-03-14 09:40:00,16.55,16.57,16.51,16.55,964950.0,16.55,16.57,16.51,16.55,964950.0
2017-03-14 09:45:00,16.55,16.55,16.49,16.51,752805.0,16.55,16.55,16.49,16.51,752805.0
2017-03-14 09:50:00,16.5,16.51,16.41,16.41,1244040.0,16.5,16.51,16.41,16.41,1244040.0
2017-03-14 09:55:00,16.41,16.47,16.41,16.44,946965.0,16.41,16.47,16.41,16.44,946965.0
2017-03-14 10:00:00,16.44,16.49,16.44,16.47,1064220.0,16.44,16.49,16.44,16.47,1064220.0
2017-03-14 10:05:00,16.47,16.51,16.46,16.47,765570.0,16.47,16.51,16.46,16.47,765570.0
2017-03-14 10:10:00,16.47,16.5,16.45,16.49,718755.0,16.47,16.5,16.45,16.49,718755.0
2017-03-14 10:15:00,16.49,16.49,16.45,16.45,493005.0,16.49,16.49,16.45,16.45,493005.0
2017-03-14 10:20:00,16.46,16.46,16.44,16.46,879840.0,16.46,16.46,16.44,16.46,879840.0
2017-03-14 10:25:00,16.45,16.48,16.44,16.44,579045.0,16.45,16.48,16.44,16.44,579045.0
2017-03-14 10:30:00,16.45,16.46,16.44,16.46,302580.0,16.45,16.46,16.44,16.46,302580.0
2017-03-14 10:35:00,16.46,16.49,16.46,16.48,500760.0,16.46,16.49,16.46,16.48,500760.0
2017-03-14 10:40:00,16.48,16.51,16.48,16.49,753585.0,16.48,16.51,16.48,16.49,753585.0
2017-03-14 10:45:00,16.49,16.54,16.47,16.53,1085745.0,16.49,16.54,16.47,16.53,1085745.0
2017-03-14 10:50:00,16.54,16.55,16.51,16.53,1080075.0,16.54,16.55,16.51,16.53,1080075.0
2017-03-14 10:55:00,16.53,16.54,16.5,16.51,563265.0,16.53,16.54,16.5,16.51,563265.0
2017-03-14 11:00:00,16.51,16.51,16.49,16.51,334020.0,16.51,16.51,16.49,16.51,334020.0
2017-03-14 11:05:00,16.5,16.52,16.5,16.51,404775.0,16.5,16.52,16.5,16.51,404775.0
2017-03-14 11:10:00,16.52,16.52,16.49,16.51,394890.0,16.52,16.52,16.49,16.51,394890.0
2017-03-14 11:15:00,16.51,16.54,16.51,16.53,652455.0,16.51,16.54,16.51,16.53,652455.0
2017-03-14 11:20:00,16.53,16.54,16.51,16.52,275595.0,16.53,16.54,16.51,16.52,275595.0
2017-03-14 11:25:00,16.52,16.54,16.52,16.53,407700.0,16.52,16.54,16.52,16.53,407700.0
2017-03-14 11:30:00,16.53,16.6,16.53,16.59,1361280.0,16.53,16.6,16.53,16.59,1361280.0
2017-03-14 11:35:00,16.6,16.69,16.6,16.68,2507070.0,16.6,16.69,16.6,16.68,2507070.0
2017-03-14 11:40:00,16.68,16.82,16.68,16.8,3066180.0,16.68,16.82,16.68,16.8,3066180.0
2017-03-14 11:45:00,16.81,16.85,16.77,16.84,3809415.0,16.81,16.85,16.77,16.84,3809415.0
2017-03-14 11:50:00,16.84,16.89,16.81,16.81,2400105.0,16.84,16.89,16.81,16.81,2400105.0
2017-03-14 11:55:00,16.81,16.81,16.77,16.78,1429740.0,16.81,16.81,16.77,16.78,1429740.0
2017-03-14 12:00:00,16.78,16.83,16.77,16.8,1463355.0,16.78,16.83,16.77,16.8,1463355.0
2017-03-14 12:05:00,16.8,16.85,16.79,16.81,1062465.0,16.8,16.85,16.79,16.81,1062465.0
2017-03-14 12:10:00,16.8,16.91,16.79,16.91,1778655.0,16.8,16.91,16.79,16.91,1778655.0
2017-03-14 12:15:00,16.91,16.99,16.9,16.97,3840825.0,16.91,16.99,16.9,16.97,3840825.0
2017-03-14 12:20:00,16.97,16.98,16.88,16.89,1758165.0,16.97,16.98,16.88,16.89,1758165.0
2017-03-14 12:25:00,16.89,16.9,16.86,16.89,1493310.0,16.89,16.9,16.86,16.89,1493310.0
2017-03-14 12:30:00,16.88,16.91,16.85,16.85,1176435.0,16.88,16.91,16.85,16.85,1176435.0
2017-03-14 12:35:00,16.85,16.87,16.83,16.84,966420.0,16.85,16.87,16.83,16.84,966420.0
2017-03-14 12:40:00,16.84,16.95,16.83,16.95,1632750.0,16.84,16.95,16.83,16.95,1632750.0
2017-03-14 12:45:00,16.95,16.96,16.89,16.9,886800.0,16.95,16.96,16.89,16.9,886800.0
2017-03-14 12:50:00,16.9,16.93,16.88,16.92,675855.0,16.9,16.93,16.88,16.92,675855.0
2017-03-14 12:55:00,16.92,16.93,16.9,16.92,507060.0,16.92,16.93,16.9,16.92,507060.0
2017-03-14 13:00:00,16.92,17.0,16.92,17.0,2695950.0,16.92,17.0,16.92,17.0,2695950.0
2017-03-14 13:05:00,17.0,17.03,16.98,17.02,2264325.0,17.0,17.03,16.98,17.02,2264325.0
2017-03-14 13:10:00,17.02,17.09,17.0,17.02,2762775.0,17.02,17.09,17.0,17.02,2762775.0
2017-03-14 13:15:00,17.02,17.07,17.01,17.07,1190205.0,17.02,17.07,17.01,17.07,1190205.0
2017-03-14 13:20:00,17.07,17.09,17.03,17.05,1673205.0,17.07,17.09,17.03,17.05,1673205.0
2017-03-14 13:25:00,17.04,17.07,17.03,17.04,1857960.0,17.04,17.07,17.03,17.04,1857960.0
2017-03-14 13:30:00,17.04,17.07,17.03,17.07,877050.0,17.04,17.07,17.03,17.07,877050.0
2017-03-14 13:35:00,17.07,17.12,17.06,17.09,1519545.0,17.07,17.12,17.06,17.09,1519545.0
2017-03-14 13:40:00,17.1,17.11,17.06,17.08,839640.0,17.1,17.11,17.06,17.08,839640.0
2017-03-14 13:45:00,17.07,17.08,17.05,17.08,596025.0,17.07,17.08,17.05,17.08,596025.0
2017-03-14 13:50:00,17.07,17.13,17.07,17.13,1307655.0,17.07,17.13,17.07,17.13,1307655.0
2017-03-14 13:55:00,17.12,17.15,17.09,17.11,2116785.0,17.12,17.15,17.09,17.11,2116785.0
2017-03-14 14:00:00,17.1,17.14,17.1,17.13,1147455.0,17.1,17.14,17.1,17.13,1147455.0
2017-03-14 14:05:00,17.13,17.16,17.09,17.09,1242180.0,17.13,17.16,17.09,17.09,1242180.0
2017-03-14 14:10:00,17.09,17.1,17.06,17.07,712965.0,17.09,17.1,17.06,17.07,712965.0
2017-03-14 14:15:00,17.07,17.1,17.06,17.08,624375.0,17.07,17.1,17.06,17.08,624375.0
2017-03-14 14:20:00,17.08,17.15,17.08,17.12,1061970.0,17.08,17.15,17.08,17.12,1061970.0
2017-03-14 14:25:00,17.11,17.15,17.1,17.12,693945.0,17.11,17.15,17.1,17.12,693945.0
2017-03-14 14:30:00,17.12,17.13,17.09,17.11,657435.0,17.12,17.13,17.09,17.11,657435.0
2017-03-14 14:35:00,17.11,17.14,17.11,17.13,581040.0,17.11,17.14,17.11,17.13,581040.0
2017-03-14 14:40:00,17.13,17.16,17.12,17.16,1070880.0,17.13,17.16,17.12,17.16,1070880.0
2017-03-14 14:45:00,17.16,17.17,17.13,17.15,1274295.0,17.16,17.17,17.13,17.15,1274295.0
2017-03-14 14:50:00,17.14,17.15,17.11,17.13,715800.0,17.14,17.15,17.11,17.13,715800.0
2017-03-14 14:55:00,17.13,17.15,17.12,17.12,1084785.0,17.13,17.15,17.12,17.12,1084785.0
2017-03-14 15:00:00,17.12,17.13,17.08,17.1,1032060.0,17.12,17.13,17.08,17.1,1032060.0
2017-03-14 15:05:00,17.09,17.1,17.05,17.1,1388190.0,17.09,17.1,17.05,17.1,1388190.0
2017-03-14 15:10:00,17.11,17.16,17.09,17.16,1325910.0,17.11,17.16,17.09,17.16,1325910.0
2017-03-14 15:15:00,17.15,17.16,17.11,17.12,1504125.0,17.15,17.16,17.11,17.12,1504125.0
2017-03-14 15:20:00,17.12,17.13,17.08,17.09,575715.0,17.12,17.13,17.08,17.09,575715.0
2017-03-14 15:25:00,17.1,17.11,17.08,17.09,646020.0,17.1,17.11,17.08,17.09,646020.0
2017-03-14 15:30:00,17.09,17.13,17.07,17.12,922920.0,17.09,17.13,17.07,17.12,922920.0
2017-03-14 15:35:00,17.12,17.15,17.12,17.14,849705.0,17.12,17.15,17.12,17.14,849705.0
2017-03-14 15:40:00,17.14,17.15,17.12,17.13,1108155.0,17.14,17.15,17.12,17.13,1108155.0
2017-03-14 15:45:00,17.13,17.16,17.12,17.15,1477140.0,17.13,17.16,17.12,17.15,1477140.0
2017-03-14 15:50:00,17.14,17.19,17.14,17.19,2673165.0,17.14,17.19,17.14,17.19,2673165.0
2017-03-14 15:55:00,17.19,17.21,17.18,17.2,4081740.0,17.19,17.21,17.18,17.2,4081740.0
2017-03-15 09:30:00,17.14,17.27,17.11,17.27,3841170.0,17.14,17.27,17.11,17.27,3841170.0
2017-03-15 09:35:00,17.26,17.4,17.24,17.3,5460555.0,17.26,17.4,17.24,17.3,5460555.0
2017-03-15 09:40:00,17.3,17.37,17.27,17.33,2251440.0,17.3,17.37,17.27,17.33,2251440.0
2017-03-15 09:45:00,17.33,17.34,17.22,17.23,2678760.0,17.33,17.34,17.22,17.23,2678760.0
2017-03-15 09:50:00,17.23,17.25,17.13,17.13,2219535.0,17.23,17.25,17.13,17.13,2219535.0
2017-03-15 09:55:00,17.14,17.16,17.08,17.13,2444025.0,17.14,17.16,17.08,17.13,2444025.0
2017-03-15 10:00:00,17.13,17.19,17.11,17.11,1807830.0,17.13,17.19,17.11,17.11,1807830.0
2017-03-15 10:05:00,17.11,17.14,17.07,17.08,1040850.0,17.11,17.14,17.07,17.08,1040850.0
2017-03-15 10:10:00,17.08,17.11,17.03,17.05,1595025.0,17.08,17.11,17.03,17.05,1595025.0
2017-03-15 10:15:00,17.05,17.11,17.04,17.1,1191990.0,17.05,17.11,17.04,17.1,1191990.0
2017-03-15 10:20:00,17.11,17.13,17.09,17.11,1051485.0,17.11,17.13,17.09,17.11,1051485.0
2017-03-15 10:25:00,17.1,17.13,17.08,17.1,1146135.0,17.1,17.13,17.08,17.1,1146135.0
2017-03-15 10:30:00,17.1,17.12,17.06,17.08,866355.0,17.1,17.12,17.06,17.08,866355.0
2017-03-15 10:35:00,17.08,17.1,17.06,17.07,955365.0,17.08,17.1,17.06,17.07,955365.0
2017-03-15 10:40:00,17.07,17.1,17.06,17.08,693450.0,17.07,17.1,17.06,17.08,693450.0
2017-03-15 10:45:00,17.07,17.08,17.0,17.01,1530225.0,17.07,17.08,17.0,17.01,1530225.0
2017-03-15 10:50:00,17.01,17.05,16.98,17.02,1992420.0,17.01,17.05,16.98,17.02,1992420.0
2017-03-15 10:55:00,17.02,17.03,17.0,17.02,663375.0,17.02,17.03,17.0,17.02,663375.0
2017-03-15 11:00:00,17.03,17.05,17.02,17.03,656430.0,17.03,17.05,17.02,17.03,656430.0
2017-03-15 11:05:00,17.03,17.03,16.99,17.02,573285.0,17.03,17.03,16.99,17.02,573285.0
2017-03-15 11:10:00,17.01,17.02,16.99,17.0,739575.0,17.01,17.02,16.99,17.0,739575.0
2017-03-15 11:15:00,17.0,17.0,16.95,16.97,912705.0,17.0,17.0,16.95,16.97,912705.0
2017-03-15 11:20:00,16.97,17.05,16.97,17.05,891270.0,16.97,17.05,16.97,17.05,891270.0
2017-03-15 11:25:00,17.05,17.05,17.0,17.01,431340.0,17.05,17.05,17.0,17.01,431340.0
2017-03-15 11:30:00,17.01,17.02,16.99,17.0,386370.0,17.01,17.02,16.99,17.0,386370.0
2017-03-15 11:35:00,17.0,17.01,16.98,17.01,338400.0,17.0,17.01,16.98,17.01,338400.0
2017-03-15 11:40:00,17.01,17.01,17.0,17.0,347895.0,17.01,17.01,17.0,17.0,347895.0
2017-03-15 11:45:00,17.0,17.03,17.0,17.02,602325.0,17.0,17.03,17.0,17.02,602325.0
2017-03-15 11:50:00,17.02,17.02,17.0,17.02,389175.0,17.02,17.02,17.0,17.02,389175.0
2017-03-15 11:55:00,17.02,17.08,17.02,17.07,913065.0,17.02,17.08,17.02,17.07,913065.0
2017-03-15 12:00:00,17.07,17.1,17.07,17.08,807915.0,17.07,17.1,17.07,17.08,807915.0
2017-03-15 12:05:00,17.08,17.08,17.04,17.04,502590.0,17.08,17.08,17.04,17.04,502590.0
2017-03-15 12:10:00,17.04,17.04,17.03,17.03,305505.0,17.04,17.04,17.03,17.03,305505.0
2017-03-15 12:15:00,17.03,17.04,17.01,17.01,402555.0,17.03,17.04,17.01,17.01,402555.0
2017-03-15 12:20:00,17.01,17.04,17.01,17.04,548790.0,17.01,17.04,17.01,17.04,548790.0
2017-03-15 12:25:00,17.03,17.06,17.03,17.06,398160.0,17.03,17.06,17.03,17.06,398160.0
2017-03-15 12:30:00,17.06,17.08,17.05,17.06,370755.0,17.06,17.08,17.05,17.06,370755.0
2017-03-15 12:35:00,17.06,17.07,17.05,17.06,224460.0,17.06,17.07,17.05,17.06,224460.0
2017-03-15 12:40:00,17.06,17.06,17.03,17.04,241095.0,17.06,17.06,17.03,17.04,241095.0
2017-03-15 12:45:00,17.04,17.04,17.02,17.03,278070.0,17.04,17.04,17.02,17.03,278070.0
2017-03-15 12:50:00,17.03,17.05,17.02,17.03,243960.0,17.03,17.05,17.02,17.03,243960.0
2017-03-15 12:55:00,17.03,17.04,17.02,17.02,228840.0,17.03,17.04,17.02,17.02,228840.0
2017-03-15 13:00:00,17.01,17.03,16.99,16.99,538545.0,17.01,17.03,16.99,16.99,538545.0
2017-03-15 13:05:00,17.0,17.01,16.99,17.01,228420.0,17.0,17.01,16.99,17.01,228420.0
2017-03-15 13:10:00,17.01,17.04,17.01,17.04,331830.0,17.01,17.04,17.01,17.04,331830.0
2017-03-15 13:15:00,17.03,17.03,17.0,17.01,235680.0,17.03,17.03,17.0,17.01,235680.0
2017-03-15 13:20:00,17.01,17.01,16.99,17.01,327660.0,17.01,17.01,16.99,17.01,327660.0
2017-03-15 13:25:00,17.0,17.01,16.99,17.01,264945.0,17.0,17.01,16.99,17.01,264945.0
2017-03-15 13:30:00,17.0,17.02,17.0,17.01,257865.0,17.0,17.02,17.0,17.01,257865.0
2017-03-15 13:35:00,17.01,17.02,17.0,17.01,153210.0,17.01,17.02,17.0,17.01,153210.0
2017-03-15 13:40:00,17.0,17.03,17.0,17.02,216525.0,17.0,17.03,17.0,17.02,216525.0
2017-03-15 13:45:00,17.02,17.03,17.01,17.02,148800.0,17.02,17.03,17.01,17.02,148800.0
2017-03-15 13:50:00,17.02,17.03,17.02,17.03,205830.0,17.02,17.03,17.02,17.03,205830.0
2017-03-15 13:55:00,17.03,17.04,17.02,17.03,299400.0,17.03,17.04,17.02,17.03,299400.0
2017-03-15 14:00:00,17.03,17.11,17.03,17.08,1028700.0,17.03,17.11,17.03,17.08,1028700.0
2017-03-15 14:05:00,17.08,17.13,17.06,17.07,762390.0,17.08,17.13,17.06,17.07,762390.0
2017-03-15 14:10:00,17.06,17.07,17.04,17.04,434970.0,17.06,17.07,17.04,17.04,434970.0
2017-03-15 14:15:00,17.05,17.05,17.02,17.03,409260.0,17.05,17.05,17.02,17.03,409260.0
2017-03-15 14:20:00,17.04,17.08,17.03,17.08,685500.0,17.04,17.08,17.03,17.08,685500.0
2017-03-15 14:25:00,17.08,17.12,17.07,17.12,536655.0,17.08,17.12,17.07,17.12,536655.0
2017-03-15 14:30:00,17.11,17.13,17.07,17.07,532380.0,17.11,17.13,17.07,17.07,532380.0
2017-03-15 14:35:00,17.08,17.09,17.06,17.08,259260.0,17.08,17.09,17.06,17.08,259260.0
2017-03-15 14:40:00,17.08,17.1,17.07,17.1,307695.0,17.08,17.1,17.07,17.1,307695.0
2017-03-15 14:45:00,17.1,17.12,17.09,17.11,534675.0,17.1,17.12,17.09,17.11,534675.0
2017-03-15 14:50:00,17.11,17.12,17.09,17.11,301860.0,17.11,17.12,17.09,17.11,301860.0
2017-03-15 14:55:00,17.11,17.11,17.09,17.11,477210.0,17.11,17.11,17.09,17.11,477210.0
2017-03-15 15:00:00,17.11,17.12,17.1,17.1,274710.0,17.11,17.12,17.1,17.1,274710.0
2017-03-15 15:05:00,17.1,17.1,17.09,17.09,288015.0,17.1,17.1,17.09,17.09,288015.0
2017-03-15 15:10:00,17.09,17.12,17.09,17.12,356175.0,17.09,17.12,17.09,17.12,356175.0
2017-03-15 15:15:00,17.12,17.13,17.09,17.09,265530.0,17.12,17.13,17.09,17.09,265530.0
2017-03-15 15:20:00,17.1,17.1,17.08,17.08,348225.0,17.1,17.1,17.08,17.08,348225.0
2017-03-15 15:25:00,17.09,17.1,17.08,17.09,285195.0,17.09,17.1,17.08,17.09,285195.0
2017-03-15 15:30:00,17.1,17.11,17.09,17.11,263265.0,17.1,17.11,17.09,17.11,263265.0
2017-03-15 15:35:00,17.1,17.1,17.09,17.1,289380.0,17.1,17.1,17.09,17.1,289380.0
2017-03-15 15:40:00,17.1,17.1,17.09,17.09,323790.0,17.1,17.1,17.09,17.09,323790.0
2017-03-15 15:45:00,17.09,17.09,17.07,17.08,757530.0,17.09,17.09,17.07,17.08,757530.0
2017-03-15 15:50:00,17.07,17.09,17.07,17.07,1019175.0,17.07,17.09,17.07,17.07,1019175.0
2017-03-15 15:55:00,17.07,17.09,17.05,17.05,1760190.0,17.07,17.09,17.05,17.05,1760190.0
2017-03-16 09:30:00,17.49,17.53,17.31,17.31,4986810.0,17.49,17.53,17.31,17.31,4986810.0
2017-03-16 09:35:00,17.31,17.43,17.27,17.4,3511470.0,17.31,17.43,17.27,17.4,3511470.0
2017-03-16 09:40:00,17.4,17.48,17.36,17.37,3095655.0,17.4,17.48,17.36,17.37,3095655.0
2017-03-16 09:45:00,17.37,17.44,17.37,17.43,1237230.0,17.37,17.44,17.37,17.43,1237230.0
2017-03-16 09:50:00,17.43,17.45,17.39,17.41,1430160.0,17.43,17.45,17.39,17.41,1430160.0
2017-03-16 09:55:00,17.41,17.43,17.4,17.42,692880.0,17.41,17.43,17.4,17.42,692880.0
2017-03-16 10:00:00,17.42,17.43,17.35,17.36,1620135.0,17.42,17.43,17.35,17.36,1620135.0
2017-03-16 10:05:00,17.36,17.39,17.35,17.38,1300560.0,17.36,17.39,17.35,17.38,1300560.0
2017-03-16 10:10:00,17.38,17.4,17.34,17.39,1350405.0,17.38,17.4,17.34,17.39,1350405.0
2017-03-16 10:15:00,17.39,17.45,17.39,17.43,1786380.0,17.39,17.45,17.39,17.43,1786380.0
2017-03-16 10:20:00,17.43,17.45,17.38,17.39,827760.0,17.43,17.45,17.38,17.39,827760.0
2017-03-16 10:25:00,17.39,17.43,17.37,17.42,1180695.0,17.39,17.43,17.37,17.42,1180695.0
2017-03-16 10:30:00,17.42,17.42,17.39,17.42,951930.0,17.42,17.42,17.39,17.42,951930.0
2017-03-16 10:35:00,17.41,17.43,17.39,17.39,792810.0,17.41,17.43,17.39,17.39,792810.0
2017-03-16 10:40:00,17.4,17.42,17.37,17.39,1028460.0,17.4,17.42,17.37,17.39,1028460.0
2017-03-16 10:45:00,17.38,17.4,17.38,17.38,499965.0,17.38,17.4,17.38,17.38,499965.0
2017-03-16 10:50:00,17.38,17.41,17.37,17.41,586110.0,17.38,17.41,17.37,17.41,586110.0
2017-03-16 10:55:00,17.41,17.43,17.39,17.41,562605.0,17.41,17.43,17.39,17.41,562605.0
2017-03-16 11:00:00,17.4,17.53,17.4,17.52,3027540.0,17.4,17.53,17.4,17.52,3027540.0
2017-03-16 11:05:00,17.51,17.6,17.5,17.52,4068570.0,17.51,17.6,17.5,17.52,4068570.0
2017-03-16 11:10:00,17.52,17.62,17.51,17.62,2699955.0,17.52,17.62,17.51,17.62,2699955.0
2017-03-16 11:15:00,17.62,17.65,17.6,17.6,2416365.0,17.62,17.65,17.6,17.6,2416365.0
2017-03-16 11:20:00,17.6,17.61,17.52,17.53,1341930.0,17.6,17.61,17.52,17.53,1341930.0
2017-03-16 11:25:00,17.53,17.59,17.5,17.59,1282725.0,17.53,17.59,17.5,17.59,1282725.0
2017-03-16 11:30:00,17.58,17.6,17.54,17.59,926190.0,17.58,17.6,17.54,17.59,926190.0
2017-03-16 11:35:00,17.58,17.6,17.57,17.58,844740.0,17.58,17.6,17.57,17.58,844740.0
2017-03-16 11:40:00,17.58,17.65,17.58,17.64,1371825.0,17.58,17.65,17.58,17.64,1371825.0
2017-03-16 11:45:00,17.65,17.68,17.63,17.66,2285790.0,17.65,17.68,17.63,17.66,2285790.0
2017-03-16 11:50:00,17.66,17.71,17.65,17.69,2626170.0,17.66,17.71,17.65,17.69,2626170.0
2017-03-16 11:55:00,17.69,17.72,17.63,17.63,1916085.0,17.69,17.72,17.63,17.63,1916085.0
2017-03-16 12:00:00,17.64,17.68,17.63,17.66,898905.0,17.64,17.68,17.63,17.66,898905.0
2017-03-16 12:05:00,17.66,17.68,17.61,17.62,983730.0,17.66,17.68,17.61,17.62,983730.0
2017-03-16 12:10:00,17.63,17.64,17.59,17.59,1201380.0,17.63,17.64,17.59,17.59,1201380.0
2017-03-16 12:15:00,17.59,17.61,17.57,17.61,888120.0,17.59,17.61,17.57,17.61,888120.0
2017-03-16 12:20:00,17.61,17.62,17.6,17.61,866520.0,17.61,17.62,17.6,17.61,866520.0
2017-03-16 12:25:00,17.6,17.61,17.59,17.59,492870.0,17.6,17.61,17.59,17.59,492870.0
2017-03-16 12:30:00,17.59,17.64,17.58,17.64,881760.0,17.59,17.64,17.58,17.64,881760.0
2017-03-16 12:35:00,17.63,17.65,17.63,17.63,674925.0,17.63,17.65,17.63,17.63,674925.0
2017-03-16 12:40:00,17.63,17.64,17.62,17.62,497520.0,17.63,17.64,17.62,17.62,497520.0
2017-03-16 12:45:00,17.62,17.63,17.6,17.6,494205.0,17.62,17.63,17.6,17.6,494205.0
2017-03-16 12:50:00,17.6,17.63,17.59,17.63,496065.0,17.6,17.63,17.59,17.63,496065.0
2017-03-16 12:55:00,17.63,17.65,17.61,17.64,648360.0,17.63,17.65,17.61,17.64,648360.0
2017-03-16 13:00:00,17.64,17.69,17.63,17.67,900570.0,17.64,17.69,17.63,17.67,900570.0
2017-03-16 13:05:00,17.67,17.69,17.64,17.65,500790.0,17.67,17.69,17.64,17.65,500790.0
2017-03-16 13:10:00,17.64,17.67,17.64,17.66,446895.0,17.64,17.67,17.64,17.66,446895.0
2017-03-16 13:15:00,17.66,17.68,17.65,17.65,590025.0,17.66,17.68,17.65,17.65,590025.0
2017-03-16 13:20:00,17.65,17.67,17.64,17.66,449955.0,17.65,17.67,17.64,17.66,449955.0
2017-03-16 13:25:00,17.66,17.68,17.65,17.67,330285.0,17.66,17.68,17.65,17.67,330285.0
2017-03-16 13:30:00,17.67,17.67,17.6,17.61,922770.0,17.67,17.67,17.6,17.61,922770.0
2017-03-16 13:35:00,17.61,17.62,17.59,17.59,773535.0,17.61,17.62,17.59,17.59,773535.0
2017-03-16 13:40:00,17.59,17.6,17.56,17.57,733950.0,17.59,17.6,17.56,17.57,733950.0
2017-03-16 13:45:00,17.57,17.6,17.57,17.57,392475.0,17.57,17.6,17.57,17.57,392475.0
2017-03-16 13:50:00,17.58,17.61,17.57,17.6,541965.0,17.58,17.61,17.57,17.6,541965.0
2017-03-16 13:55:00,17.6,17.61,17.57,17.6,390075.0,17.6,17.61,17.57,17.6,390075.0
2017-03-16 14:00:00,17.6,17.61,17.58,17.58,302415.0,17.6,17.61,17.58,17.58,302415.0
2017-03-16 14:05:00,17.58,17.59,17.54,17.54,810840.0,17.58,17.59,17.54,17.54,810840.0
2017-03-16 14:10:00,17.54,17.54,17.51,17.51,1235625.0,17.54,17.54,17.51,17.51,1235625.0
2017-03-16 14:15:00,17.51,17.52,17.46,17.47,1483665.0,17.51,17.52,17.46,17.47,1483665.0
2017-03-16 14:20:00,17.48,17.49,17.46,17.49,635730.0,17.48,17.49,17.46,17.49,635730.0
2017-03-16 14:25:00,17.49,17.52,17.49,17.5,407655.0,17.49,17.52,17.49,17.5,407655.0
2017-03-16 14:30:00,17.5,17.5,17.47,17.47,605775.0,17.5,17.5,17.47,17.47,605775.0
2017-03-16 14:35:00,17.47,17.48,17.47,17.47,440775.0,17.47,17.48,17.47,17.47,440775.0
2017-03-16 14:40:00,17.47,17.5,17.47,17.5,594765.0,17.47,17.5,17.47,17.5,594765.0
2017-03-16 14:45:00,17.5,17.53,17.5,17.5,1068495.0,17.5,17.53,17.5,17.5,1068495.0
2017-03-16 14:50:00,17.51,17.53,17.51,17.52,398625.0,17.51,17.53,17.51,17.52,398625.0
2017-03-16 14:55:00,17.52,17.55,17.52,17.55,608775.0,17.52,17.55,17.52,17.55,608775.0
2017-03-16 15:00:00,17.55,17.55,17.53,17.55,494520.0,17.55,17.55,17.53,17.55,494520.0
2017-03-16 15:05:00,17.55,17.56,17.53,17.53,431610.0,17.55,17.56,17.53,17.53,431610.0
2017-03-16 15:10:00,17.53,17.54,17.53,17.54,384225.0,17.53,17.54,17.53,17.54,384225.0
2017-03-16 15:15:00,17.54,17.54,17.53,17.53,518505.0,17.54,17.54,17.53,17.53,518505.0
2017-03-16 15:20:00,17.53,17.54,17.53,17.54,311505.0,17.53,17.54,17.53,17.54,311505.0
2017-03-16 15:25:00,17.54,17.56,17.53,17.55,588600.0,17.54,17.56,17.53,17.55,588600.0
2017-03-16 15:30:00,17.55,17.55,17.53,17.53,558750.0,17.55,17.55,17.53,17.53,558750.0
2017-03-16 15:35:00,17.53,17.53,17.51,17.51,867180.0,17.53,17.53,17.51,17.51,867180.0
2017-03-16 15:40:00,17.51,17.52,17.51,17.51,817815.0,17.51,17.52,17.51,17.51,817815.0
2017-03-16 15:45:00,17.51,17.51,17.47,17.47,1252440.0,17.51,17.51,17.47,17.47,1252440.0
2017-03-16 15:50:00,17.47,17.49,17.43,17.44,1898205.0,17.47,17.49,17.43,17.44,1898205.0
2017-03-16 15:55:00,17.44,17.48,17.44,17.47,2222085.0,17.44,17.48,17.44,17.47,2222085.0
2017-03-17 09:30:00,17.57,17.6,17.51,17.52,6354300.0,17.57,17.6,17.51,17.52,6354300.0
2017-03-17 09:35:00,17.51,17.62,17.51,17.6,2248575.0,17.51,17.62,17.51,17.6,2248575.0
2017-03-17 09:40:00,17.6,17.61,17.5,17.58,1882860.0,17.6,17.61,17.5,17.58,1882860.0
2017-03-17 09:45:00,17.59,17.66,17.54,17.65,2931255.0,17.59,17.66,17.54,17.65,2931255.0
2017-03-17 09:50:00,17.64,17.67,17.64,17.66,1872360.0,17.64,17.67,17.64,17.66,1872360.0
2017-03-17 09:55:00,17.66,17.66,17.54,17.55,1676775.0,17.66,17.66,17.54,17.55,1676775.0
2017-03-17 10:00:00,17.55,17.58,17.53,17.57,1461795.0,17.55,17.58,17.53,17.57,1461795.0
2017-03-17 10:05:00,17.57,17.57,17.52,17.54,960795.0,17.57,17.57,17.52,17.54,960795.0
2017-03-17 10:10:00,17.54,17.56,17.53,17.54,769110.0,17.54,17.56,17.53,17.54,769110.0
2017-03-17 10:15:00,17.54,17.57,17.53,17.57,945630.0,17.54,17.57,17.53,17.57,945630.0
2017-03-17 10:20:00,17.56,17.59,17.54,17.54,818925.0,17.56,17.59,17.54,17.54,818925.0
2017-03-17 10:25:00,17.54,17.55,17.48,17.49,1816395.0,17.54,17.55,17.48,17.49,1816395.0
2017-03-17 10:30:00,17.5,17.53,17.48,17.52,1097730.0,17.5,17.53,17.48,17.52,1097730.0
2017-03-17 10:35:00,17.52,17.56,17.51,17.54,948840.0,17.52,17.56,17.51,17.54,948840.0
2017-03-17 10:40:00,17.54,17.56,17.52,17.52,776190.0,17.54,17.56,17.52,17.52,776190.0
2017-03-17 10:45:00,17.53,17.54,17.52,17.53,390780.0,17.53,17.54,17.52,17.53,390780.0
2017-03-17 10:50:00,17.53,17.57,17.53,17.53,633360.0,17.53,17.57,17.53,17.53,633360.0
2017-03-17 10:55:00,17.53,17.56,17.53,17.56,468255.0,17.53,17.56,17.53,17.56,468255.0
2017-03-17 11:00:00,17.56,17.56,17.53,17.56,600360.0,17.56,17.56,17.53,17.56,600360.0
2017-03-17 11:05:00,17.56,17.61,17.55,17.59,1341255.0,17.56,17.61,17.55,17.59,1341255.0
2017-03-17 11:10:00,17.59,17.65,17.58,17.6,1176720.0,17.59,17.65,17.58,17.6,1176720.0
2017-03-17 11:15:00,17.6,17.6,17.57,17.57,503205.0,17.6,17.6,17.57,17.57,503205.0
2017-03-17 11:20:00,17.57,17.59,17.56,17.58,476715.0,17.57,17.59,17.56,17.58,476715.0
2017-03-17 11:25:00,17.57,17.6,17.57,17.59,511350.0,17.57,17.6,17.57,17.59,511350.0
2017-03-17 11:30:00,17.59,17.61,17.58,17.6,638835.0,17.59,17.61,17.58,17.6,638835.0
2017-03-17 11:35:00,17.6,17.61,17.59,17.61,429390.0,17.6,17.61,17.59,17.61,429390.0
2017-03-17 11:40:00,17.6,17.64,17.6,17.63,873330.0,17.6,17.64,17.6,17.63,873330.0
2017-03-17 11:45:00,17.62,17.64,17.62,17.63,642135.0,17.62,17.64,17.62,17.63,642135.0
2017-03-17 11:50:00,17.62,17.63,17.59,17.6,743925.0,17.62,17.63,17.59,17.6,743925.0
2017-03-17 11:55:00,17.6,17.62,17.59,17.61,490155.0,17.6,17.62,17.59,17.61,490155.0
2017-03-17 12:00:00,17.61,17.64,17.59,17.63,583035.0,17.61,17.64,17.59,17.63,583035.0
2017-03-17 12:05:00,17.63,17.64,17.62,17.63,631215.0,17.63,17.64,17.62,17.63,631215.0
2017-03-17 12:10:00,17.64,17.66,17.63,17.65,924255.0,17.64,17.66,17.63,17.65,924255.0
2017-03-17 12:15:00,17.66,17.66,17.63,17.64,648690.0,17.66,17.66,17.63,17.64,648690.0
2017-03-17 12:20:00,17.64,17.66,17.64,17.64,424785.0,17.64,17.66,17.64,17.64,424785.0
2017-03-17 12:25:00,17.64,17.64,17.62,17.63,508590.0,17.64,17.64,17.62,17.63,508590.0
2017-03-17 12:30:00,17.64,17.64,17.62,17.63,773340.0,17.64,17.64,17.62,17.63,773340.0
2017-03-17 12:35:00,17.64,17.65,17.63,17.65,467505.0,17.64,17.65,17.63,17.65,467505.0
2017-03-17 12:40:00,17.64,17.67,17.64,17.66,1087095.0,17.64,17.67,17.64,17.66,1087095.0
2017-03-17 12:45:00,17.66,17.69,17.65,17.66,1039425.0,17.66,17.69,17.65,17.66,1039425.0
2017-03-17 12:50:00,17.67,17.67,17.65,17.66,342030.0,17.67,17.67,17.65,17.66,342030.0
2017-03-17 12:55:00,17.66,17.66,17.65,17.65,396750.0,17.66,17.66,17.65,17.65,396750.0
2017-03-17 13:00:00,17.65,17.66,17.65,17.66,344295.0,17.65,17.66,17.65,17.66,344295.0
2017-03-17 13:05:00,17.66,17.66,17.63,17.63,491415.0,17.66,17.66,17.63,17.63,491415.0
2017-03-17 13:10:00,17.64,17.64,17.62,17.63,519750.0,17.64,17.64,17.62,17.63,519750.0
2017-03-17 13:15:00,17.62,17.65,17.61,17.63,686760.0,17.62,17.65,17.61,17.63,686760.0
2017-03-17 13:20:00,17.63,17.63,17.6,17.61,610905.0,17.63,17.63,17.6,17.61,610905.0
2017-03-17 13:25:00,17.61,17.63,17.61,17.62,341685.0,17.61,17.63,17.61,17.62,341685.0
2017-03-17 13:30:00,17.62,17.63,17.6,17.6,726555.0,17.62,17.63,17.6,17.6,726555.0
2017-03-17 13:35:00,17.6,17.61,17.57,17.58,649965.0,17.6,17.61,17.57,17.58,649965.0
2017-03-17 13:40:00,17.59,17.61,17.57,17.57,779295.0,17.59,17.61,17.57,17.57,779295.0
2017-03-17 13:45:00,17.58,17.59,17.56,17.56,725400.0,17.58,17.59,17.56,17.56,725400.0
2017-03-17 13:50:00,17.56,17.56,17.54,17.55,610545.0,17.56,17.56,17.54,17.55,610545.0
2017-03-17 13:55:00,17.55,17.56,17.54,17.56,782175.0,17.55,17.56,17.54,17.56,782175.0
2017-03-17 14:00:00,17.56,17.57,17.54,17.54,735060.0,17.56,17.57,17.54,17.54,735060.0
2017-03-17 14:05:00,17.55,17.56,17.55,17.55,1118505.0,17.55,17.56,17.55,17.55,1118505.0
2017-03-17 14:10:00,17.55,17.55,17.51,17.51,1601220.0,17.55,17.55,17.51,17.51,1601220.0
2017-03-17 14:15:00,17.51,17.55,17.51,17.53,549315.0,17.51,17.55,17.51,17.53,549315.0
2017-03-17 14:20:00,17.53,17.53,17.5,17.51,673275.0,17.53,17.53,17.5,17.51,673275.0
2017-03-17 14:25:00,17.51,17.53,17.51,17.52,280785.0,17.51,17.53,17.51,17.52,280785.0
2017-03-17 14:30:00,17.51,17.53,17.5,17.5,478770.0,17.51,17.53,17.5,17.5,478770.0
2017-03-17 14:35:00,17.5,17.5,17.47,17.48,1262340.0,17.5,17.5,17.47,17.48,1262340.0
2017-03-17 14:40:00,17.49,17.49,17.43,17.46,1527015.0,17.49,17.49,17.43,17.46,1527015.0
2017-03-17 14:45:00,17.47,17.49,17.46,17.49,595560.0,17.47,17.49,17.46,17.49,595560.0
2017-03-17 14:50:00,17.49,17.54,17.48,17.53,893520.0,17.49,17.54,17.48,17.53,893520.0
2017-03-17 14:55:00,17.53,17.53,17.49,17.5,571380.0,17.53,17.53,17.49,17.5,571380.0
2017-03-17 15:00:00,17.51,17.51,17.48,17.48,330705.0,17.51,17.51,17.48,17.48,330705.0
2017-03-17 15:05:00,17.49,17.51,17.48,17.5,937215.0,17.49,17.51,17.48,17.5,937215.0
2017-03-17 15:10:00,17.49,17.5,17.47,17.48,647850.0,17.49,17.5,17.47,17.48,647850.0
2017-03-17 15:15:00,17.48,17.49,17.47,17.48,1157025.0,17.48,17.49,17.47,17.48,1157025.0
2017-03-17 15:20:00,17.48,17.49,17.48,17.49,519735.0,17.48,17.49,17.48,17.49,519735.0
2017-03-17 15:25:00,17.49,17.5,17.47,17.48,451965.0,17.49,17.5,17.47,17.48,451965.0
2017-03-17 15:30:00,17.48,17.48,17.45,17.47,723285.0,17.48,17.48,17.45,17.47,723285.0
2017-03-17 15:35:00,17.47,17.48,17.45,17.46,452025.0,17.47,17.48,17.45,17.46,452025.0
2017-03-17 15:40:00,17.46,17.47,17.45,17.45,585375.0,17.46,17.47,17.45,17.45,585375.0
2017-03-17 15:45:00,17.45,17.48,17.45,17.47,642825.0,17.45,17.48,17.45,17.47,642825.0
2017-03-17 15:50:00,17.47,17.49,17.47,17.47,1375710.0,17.47,17.49,17.47,17.47,1375710.0
2017-03-17 15:55:00,17.47,17.47,17.41,17.42,2989455.0,17.47,17.47,17.41,17.42,2989455.0
2017-03-20 09:30:00,17.37,17.46,17.35,17.38,3165060.0,17.37,17.46,17.35,17.38,3165060.0
2017-03-20 09:35:00,17.38,17.38,17.31,17.33,2600760.0,17.38,17.38,17.31,17.33,2600760.0
2017-03-20 09:40:00,17.32,17.38,17.32,17.36,703635.0,17.32,17.38,17.32,17.36,703635.0
2017-03-20 09:45:00,17.37,17.37,17.32,17.34,752595.0,17.37,17.37,17.32,17.34,752595.0
2017-03-20 09:50:00,17.34,17.35,17.3,17.32,1199445.0,17.34,17.35,17.3,17.32,1199445.0
2017-03-20 09:55:00,17.33,17.36,17.31,17.32,1137000.0,17.33,17.36,17.31,17.32,1137000.0
2017-03-20 10:00:00,17.33,17.34,17.3,17.3,621990.0,17.33,17.34,17.3,17.3,621990.0
2017-03-20 10:05:00,17.3,17.32,17.27,17.27,750045.0,17.3,17.32,17.27,17.27,750045.0
2017-03-20 10:10:00,17.28,17.3,17.25,17.3,1551225.0,17.28,17.3,17.25,17.3,1551225.0
2017-03-20 10:15:00,17.29,17.36,17.29,17.35,1144500.0,17.29,17.36,17.29,17.35,1144500.0
2017-03-20 10:20:00,17.35,17.41,17.33,17.36,1559505.0,17.35,17.41,17.33,17.36,1559505.0
2017-03-20 10:25:00,17.35,17.38,17.34,17.36,435360.0,17.35,17.38,17.34,17.36,435360.0
2017-03-20 10:30:00,17.36,17.42,17.35,17.41,924255.0,17.36,17.42,17.35,17.41,924255.0
2017-03-20 10:35:00,17.41,17.43,17.38,17.38,669360.0,17.41,17.43,17.38,17.38,669360.0
2017-03-20 10:40:00,17.38,17.42,17.37,17.42,429555.0,17.38,17.42,17.37,17.42,429555.0
2017-03-20 10:45:00,17.43,17.5,17.42,17.5,1534335.0,17.43,17.5,17.42,17.5,1534335.0
2017-03-20 10:50:00,17.49,17.58,17.49,17.56,1888200.0,17.49,17.58,17.49,17.56,1888200.0
2017-03-20 10:55:00,17.56,17.57,17.51,17.56,1037685.0,17.56,17.57,17.51,17.56,1037685.0
2017-03-20 11:00:00,17.56,17.6,17.56,17.56,1066170.0,17.56,17.6,17.56,17.56,1066170.0
2017-03-20 11:05:00,17.57,17.61,17.55,17.58,1135665.0,17.57,17.61,17.55,17.58,1135665.0
2017-03-20 11:10:00,17.58,17.6,17.54,17.57,594765.0,17.58,17.6,17.54,17.57,594765.0
2017-03-20 11:15:00,17.56,17.62,17.56,17.61,615750.0,17.56,17.62,17.56,17.61,615750.0
2017-03-20 11:20:00,17.61,17.64,17.55,17.56,1001925.0,17.61,17.64,17.55,17.56,1001925.0
2017-03-20 11:25:00,17.56,17.57,17.54,17.55,421050.0,17.56,17.57,17.54,17.55,421050.0
2017-03-20 11:30:00,17.55,17.55,17.5,17.51,541515.0,17.55,17.55,17.5,17.51,541515.0
2017-03-20 11:35:00,17.5,17.54,17.5,17.52,476145.0,17.5,17.54,17.5,17.52,476145.0
2017-03-20 11:40:00,17.52,17.56,17.52,17.54,365190.0,17.52,17.56,17.52,17.54,365190.0
2017-03-20 11:45:00,17.54,17.55,17.51,17.51,207510.0,17.54,17.55,17.51,17.51,207510.0
2017-03-20 11:50:00,17.51,17.55,17.51,17.55,354270.0,17.51,17.55,17.51,17.55,354270.0
2017-03-20 11:55:00,17.55,17.56,17.52,17.53,352605.0,17.55,17.56,17.52,17.53,352605.0
2017-03-20 12:00:00,17.53,17.53,17.49,17.51,462360.0,17.53,17.53,17.49,17.51,462360.0
2017-03-20 12:05:00,17.51,17.52,17.49,17.49,350250.0,17.51,17.52,17.49,17.49,350250.0
2017-03-20 12:10:00,17.5,17.51,17.48,17.5,204675.0,17.5,17.51,17.48,17.5,204675.0
2017-03-20 12:15:00,17.5,17.51,17.48,17.5,394125.0,17.5,17.51,17.48,17.5,394125.0
2017-03-20 12:20:00,17.5,17.53,17.49,17.52,462765.0,17.5,17.53,17.49,17.52,462765.0
2017-03-20 12:25:00,17.52,17.57,17.52,17.55,560220.0,17.52,17.57,17.52,17.55,560220.0
2017-03-20 12:30:00,17.55,17.55,17.52,17.52,375225.0,17.55,17.55,17.52,17.52,375225.0
2017-03-20 12:35:00,17.52,17.54,17.52,17.53,271155.0,17.52,17.54,17.52,17.53,271155.0
2017-03-20 12:40:00,17.53,17.55,17.52,17.54,352110.0,17.53,17.55,17.52,17.54,352110.0
2017-03-20 12:45:00,17.53,17.54,17.51,17.51,109860.0,17.53,17.54,17.51,17.51,109860.0
2017-03-20 12:50:00,17.51,17.52,17.5,17.5,263460.0,17.51,17.52,17.5,17.5,263460.0
2017-03-20 12:55:00,17.5,17.52,17.49,17.52,188865.0,17.5,17.52,17.49,17.52,188865.0
2017-03-20 13:00:00,17.52,17.53,17.49,17.5,266010.0,17.52,17.53,17.49,17.5,266010.0
2017-03-20 13:05:00,17.5,17.5,17.48,17.49,414675.0,17.5,17.5,17.48,17.49,414675.0
2017-03-20 13:10:00,17.48,17.5,17.46,17.47,593445.0,17.48,17.5,17.46,17.47,593445.0
2017-03-20 13:15:00,17.47,17.5,17.46,17.49,421395.0,17.47,17.5,17.46,17.49,421395.0
2017-03-20 13:20:00,17.49,17.49,17.47,17.47,330090.0,17.49,17.49,17.47,17.47,330090.0
2017-03-20 13:25:00,17.46,17.47,17.44,17.47,304110.0,17.46,17.47,17.44,17.47,304110.0
2017-03-20 13:30:00,17.47,17.47,17.45,17.45,167220.0,17.47,17.47,17.45,17.45,167220.0
2017-03-20 13:35:00,17.45,17.48,17.44,17.47,366810.0,17.45,17.48,17.44,17.47,366810.0
2017-03-20 13:40:00,17.46,17.46,17.42,17.43,428325.0,17.46,17.46,17.42,17.43,428325.0
2017-03-20 13:45:00,17.43,17.43,17.42,17.42,174450.0,17.43,17.43,17.42,17.42,174450.0
2017-03-20 13:50:00,17.43,17.44,17.42,17.42,252450.0,17.43,17.44,17.42,17.42,252450.0
2017-03-20 13:55:00,17.43,17.43,17.42,17.42,256995.0,17.43,17.43,17.42,17.42,256995.0
2017-03-20 14:00:00,17.43,17.45,17.43,17.43,221205.0,17.43,17.45,17.43,17.43,221205.0
2017-03-20 14:05:00,17.43,17.44,17.43,17.44,106005.0,17.43,17.44,17.43,17.44,106005.0
2017-03-20 14:10:00,17.44,17.44,17.41,17.42,341760.0,17.44,17.44,17.41,17.42,341760.0
2017-03-20 14:15:00,17.43,17.43,17.4,17.4,188940.0,17.43,17.43,17.4,17.4,188940.0
2017-03-20 14:20:00,17.41,17.41,17.38,17.4,666285.0,17.41,17.41,17.38,17.4,666285.0
2017-03-20 14:25:00,17.4,17.41,17.4,17.41,203340.0,17.4,17.41,17.4,17.41,203340.0
2017-03-20 14:30:00,17.4,17.41,17.39,17.39,269310.0,17.4,17.41,17.39,17.39,269310.0
2017-03-20 14:35:00,17.39,17.41,17.36,17.41,790665.0,17.39,17.41,17.36,17.41,790665.0
2017-03-20 14:40:00,17.41,17.41,17.39,17.4,226170.0,17.41,17.41,17.39,17.4,226170.0
2017-03-20 14:45:00,17.4,17.41,17.39,17.4,200715.0,17.4,17.41,17.39,17.4,200715.0
2017-03-20 14:50:00,17.4,17.41,17.39,17.4,131910.0,17.4,17.41,17.39,17.4,131910.0
2017-03-20 14:55:00,17.4,17.41,17.39,17.4,172140.0,17.4,17.41,17.39,17.4,172140.0
2017-03-20 15:00:00,17.4,17.44,17.4,17.44,438015.0,17.4,17.44,17.4,17.44,438015.0
2017-03-20 15:05:00,17.44,17.45,17.42,17.44,308385.0,17.44,17.45,17.42,17.44,308385.0
2017-03-20 15:10:00,17.44,17.44,17.42,17.43,303795.0,17.44,17.44,17.42,17.43,303795.0
2017-03-20 15:15:00,17.43,17.46,17.43,17.46,223020.0,17.43,17.46,17.43,17.46,223020.0
2017-03-20 15:20:00,17.46,17.46,17.43,17.43,158655.0,17.46,17.46,17.43,17.43,158655.0
2017-03-20 15:25:00,17.43,17.45,17.41,17.45,299850.0,17.43,17.45,17.41,17.45,299850.0
2017-03-20 15:30:00,17.44,17.46,17.44,17.44,155040.0,17.44,17.46,17.44,17.44,155040.0
2017-03-20 15:35:00,17.44,17.46,17.42,17.44,198000.0,17.44,17.46,17.42,17.44,198000.0
2017-03-20 15:40:00,17.44,17.45,17.44,17.44,231360.0,17.44,17.45,17.44,17.44,231360.0
2017-03-20 15:45:00,17.45,17.46,17.44,17.46,411945.0,17.45,17.46,17.44,17.46,411945.0
2017-03-20 15:50:00,17.46,17.48,17.46,17.46,750900.0,17.46,17.48,17.46,17.46,750900.0
2017-03-20 15:55:00,17.46,17.47,17.45,17.46,1136130.0,17.46,17.47,17.45,17.46,1136130.0
2017-03-21 09:30:00,17.52,17.55,17.48,17.51,1939320.0,17.52,17.55,17.48,17.51,1939320.0
2017-03-21 09:35:00,17.52,17.63,17.51,17.54,2474250.0,17.52,17.63,17.51,17.54,2474250.0
2017-03-21 09:40:00,17.54,17.62,17.52,17.6,1614420.0,17.54,17.62,17.52,17.6,1614420.0
2017-03-21 09:45:00,17.6,17.65,17.58,17.6,1378350.0,17.6,17.65,17.58,17.6,1378350.0
2017-03-21 09:50:00,17.6,17.6,17.56,17.58,683610.0,17.6,17.6,17.56,17.58,683610.0
2017-03-21 09:55:00,17.57,17.65,17.57,17.64,1307415.0,17.57,17.65,17.57,17.64,1307415.0
2017-03-21 10:00:00,17.64,17.64,17.59,17.63,1138185.0,17.64,17.64,17.59,17.63,1138185.0
2017-03-21 10:05:00,17.62,17.62,17.59,17.61,442140.0,17.62,17.62,17.59,17.61,442140.0
2017-03-21 10:10:00,17.61,17.65,17.6,17.62,1473855.0,17.61,17.65,17.6,17.62,1473855.0
2017-03-21 10:15:00,17.62,17.64,17.6,17.6,1281825.0,17.62,17.64,17.6,17.6,1281825.0
2017-03-21 10:20:00,17.6,17.62,17.56,17.57,817575.0,17.6,17.62,17.56,17.57,817575.0
2017-03-21 10:25:00,17.57,17.57,17.48,17.51,1498620.0,17.57,17.57,17.48,17.51,1498620.0
2017-03-21 10:30:00,17.51,17.54,17.49,17.5,895335.0,17.51,17.54,17.49,17.5,895335.0
2017-03-21 10:35:00,17.5,17.53,17.47,17.47,1008615.0,17.5,17.53,17.47,17.47,1008615.0
2017-03-21 10:40:00,17.48,17.52,17.47,17.49,912015.0,17.48,17.52,17.47,17.49,912015.0
2017-03-21 10:45:00,17.49,17.5,17.42,17.46,1089285.0,17.49,17.5,17.42,17.46,1089285.0
2017-03-21 10:50:00,17.44,17.47,17.37,17.37,1257015.0,17.44,17.47,17.37,17.37,1257015.0
2017-03-21 10:55:00,17.37,17.39,17.32,17.34,1535985.0,17.37,17.39,17.32,17.34,1535985.0
2017-03-21 11:00:00,17.33,17.36,17.31,17.31,1129290.0,17.33,17.36,17.31,17.31,1129290.0
2017-03-21 11:05:00,17.31,17.31,17.27,17.29,1127355.0,17.31,17.31,17.27,17.29,1127355.0
2017-03-21 11:10:00,17.29,17.33,17.28,17.31,1082475.0,17.29,17.33,17.28,17.31,1082475.0
2017-03-21 11:15:00,17.3,17.3,17.11,17.13,2470230.0,17.3,17.3,17.11,17.13,2470230.0
2017-03-21 11:20:00,17.13,17.13,17.02,17.07,3271875.0,17.13,17.13,17.02,17.07,3271875.0
2017-03-21 11:25:00,17.08,17.1,17.0,17.02,1770345.0,17.08,17.1,17.0,17.02,1770345.0
2017-03-21 11:30:00,17.02,17.04,16.81,16.85,3197160.0,17.02,17.04,16.81,16.85,3197160.0
2017-03-21 11:35:00,16.85,16.93,16.85,16.93,1879320.0,16.85,16.93,16.85,16.93,1879320.0
2017-03-21 11:40:00,16.93,16.98,16.91,16.96,1851915.0,16.93,16.98,16.91,16.96,1851915.0
2017-03-21 11:45:00,16.96,17.03,16.93,17.03,2183460.0,16.96,17.03,16.93,17.03,2183460.0
2017-03-21 11:50:00,17.02,17.07,16.99,17.06,1109610.0,17.02,17.07,16.99,17.06,1109610.0
2017-03-21 11:55:00,17.06,17.09,17.04,17.05,964590.0,17.06,17.09,17.04,17.05,964590.0
2017-03-21 12:00:00,17.05,17.05,16.96,17.01,982890.0,17.05,17.05,16.96,17.01,982890.0
2017-03-21 12:05:00,17.02,17.08,17.02,17.07,758820.0,17.02,17.08,17.02,17.07,758820.0
2017-03-21 12:10:00,17.07,17.07,17.0,17.0,665400.0,17.07,17.07,17.0,17.0,665400.0
2017-03-21 12:15:00,16.99,17.0,16.97,16.98,603975.0,16.99,17.0,16.97,16.98,603975.0
2017-03-21 12:20:00,16.98,17.01,16.94,16.94,599700.0,16.98,17.01,16.94,16.94,599700.0
2017-03-21 12:25:00,16.94,16.98,16.94,16.98,591225.0,16.94,16.98,16.94,16.98,591225.0
2017-03-21 12:30:00,16.98,16.99,16.95,16.95,607395.0,16.98,16.99,16.95,16.95,607395.0
2017-03-21 12:35:00,16.95,16.96,16.9,16.96,847710.0,16.95,16.96,16.9,16.96,847710.0
2017-03-21 12:40:00,16.96,16.97,16.94,16.94,642195.0,16.96,16.97,16.94,16.94,642195.0
2017-03-21 12:45:00,16.93,16.95,16.91,16.93,702060.0,16.93,16.95,16.91,16.93,702060.0
2017-03-21 12:50:00,16.92,16.93,16.87,16.89,897270.0,16.92,16.93,16.87,16.89,897270.0
2017-03-21 12:55:00,16.89,16.94,16.89,16.93,897630.0,16.89,16.94,16.89,16.93,897630.0
2017-03-21 13:00:00,16.92,16.94,16.89,16.9,564045.0,16.92,16.94,16.89,16.9,564045.0
2017-03-21 13:05:00,16.9,16.9,16.85,16.87,889650.0,16.9,16.9,16.85,16.87,889650.0
2017-03-21 13:10:00,16.87,16.89,16.84,16.86,709905.0,16.87,16.89,16.84,16.86,709905.0
2017-03-21 13:15:00,16.85,16.87,16.82,16.84,870960.0,16.85,16.87,16.82,16.84,870960.0
2017-03-21 13:20:00,16.83,16.85,16.82,16.83,1147950.0,16.83,16.85,16.82,16.83,1147950.0
2017-03-21 13:25:00,16.83,16.89,16.82,16.88,961530.0,16.83,16.89,16.82,16.88,961530.0
2017-03-21 13:30:00,16.87,16.9,16.86,16.89,1044735.0,16.87,16.9,16.86,16.89,1044735.0
2017-03-21 13:35:00,16.89,16.89,16.86,16.86,672315.0,16.89,16.89,16.86,16.86,672315.0
2017-03-21 13:40:00,16.86,16.87,16.84,16.85,617985.0,16.86,16.87,16.84,16.85,617985.0
2017-03-21 13:45:00,16.84,16.86,16.82,16.83,627255.0,16.84,16.86,16.82,16.83,627255.0
2017-03-21 13:50:00,16.83,16.84,16.81,16.81,628590.0,16.83,16.84,16.81,16.81,628590.0
2017-03-21 13:55:00,16.81,16.81,16.77,16.81,1483695.0,16.81,16.81,16.77,16.81,1483695.0
2017-03-21 14:00:00,16.8,16.82,16.77,16.77,963000.0,16.8,16.82,16.77,16.77,963000.0
2017-03-21 14:05:00,16.77,16.81,16.75,16.8,1712535.0,16.77,16.81,16.75,16.8,1712535.0
2017-03-21 14:10:00,16.79,16.84,16.79,16.82,1083825.0,16.79,16.84,16.79,16.82,1083825.0
2017-03-21 14:15:00,16.82,16.9,16.81,16.9,1373775.0,16.82,16.9,16.81,16.9,1373775.0
2017-03-21 14:20:00,16.89,16.89,16.85,16.88,619935.0,16.89,16.89,16.85,16.88,619935.0
2017-03-21 14:25:00,16.87,16.92,16.87,16.92,718935.0,16.87,16.92,16.87,16.92,718935.0
2017-03-21 14:30:00,16.92,16.96,16.9,16.95,774255.0,16.92,16.96,16.9,16.95,774255.0
2017-03-21 14:35:00,16.95,16.97,16.91,16.92,690255.0,16.95,16.97,16.91,16.92,690255.0
2017-03-21 14:40:00,16.92,16.93,16.88,16.9,542145.0,16.92,16.93,16.88,16.9,542145.0
2017-03-21 14:45:00,16.9,16.9,16.87,16.89,524505.0,16.9,16.9,16.87,16.89,524505.0
2017-03-21 14:50:00,16.89,16.91,16.89,16.91,348615.0,16.89,16.91,16.89,16.91,348615.0
2017-03-21 14:55:00,16.91,16.93,16.89,16.9,389790.0,16.91,16.93,16.89,16.9,389790.0
2017-03-21 15:00:00,16.9,16.91,16.89,16.89,294135.0,16.9,16.91,16.89,16.89,294135.0
2017-03-21 15:05:00,16.9,16.92,16.89,16.91,404205.0,16.9,16.92,16.89,16.91,404205.0
2017-03-21 15:10:00,16.91,16.92,16.89,16.89,583740.0,16.91,16.92,16.89,16.89,583740.0
2017-03-21 15:15:00,16.9,16.95,16.89,16.94,725790.0,16.9,16.95,16.89,16.94,725790.0
2017-03-21 15:20:00,16.95,16.97,16.93,16.95,567615.0,16.95,16.97,16.93,16.95,567615.0
2017-03-21 15:25:00,16.95,16.96,16.92,16.92,569370.0,16.95,16.96,16.92,16.92,569370.0
2017-03-21 15:30:00,16.93,16.93,16.87,16.87,889830.0,16.93,16.93,16.87,16.87,889830.0
2017-03-21 15:35:00,16.87,16.89,16.84,16.86,901560.0,16.87,16.89,16.84,16.86,901560.0
2017-03-21 15:40:00,16.86,16.86,16.8,16.8,992190.0,16.86,16.86,16.8,16.8,992190.0
2017-03-21 15:45:00,16.8,16.82,16.77,16.77,1481580.0,16.8,16.82,16.77,16.77,1481580.0
2017-03-21 15:50:00,16.77,16.78,16.68,16.72,4475340.0,16.77,16.78,16.68,16.72,4475340.0
2017-03-21 15:55:00,16.71,16.74,16.7,16.71,3669210.0,16.71,16.74,16.7,16.71,3669210.0
2017-03-22 09:30:00,16.77,16.88,16.73,16.85,3595770.0,16.77,16.88,16.73,16.85,3595770.0
2017-03-22 09:35:00,16.86,16.92,16.83,16.9,2478690.0,16.86,16.92,16.83,16.9,2478690.0
2017-03-22 09:40:00,16.9,16.98,16.86,16.92,2824995.0,16.9,16.98,16.86,16.92,2824995.0
2017-03-22 09:45:00,16.92,16.94,16.85,16.86,1288545.0,16.92,16.94,16.85,16.86,1288545.0
2017-03-22 09:50:00,16.86,16.88,16.75,16.77,1290090.0,16.86,16.88,16.75,16.77,1290090.0
2017-03-22 09:55:00,16.77,16.77,16.72,16.72,1565040.0,16.77,16.77,16.72,16.72,1565040.0
2017-03-22 10:00:00,16.73,16.79,16.7,16.77,1362345.0,16.73,16.79,16.7,16.77,1362345.0
2017-03-22 10:05:00,16.77,16.82,16.75,16.79,976590.0,16.77,16.82,16.75,16.79,976590.0
2017-03-22 10:10:00,16.79,16.79,16.7,16.72,613185.0,16.79,16.79,16.7,16.72,613185.0
2017-03-22 10:15:00,16.72,16.77,16.72,16.73,750930.0,16.72,16.77,16.72,16.73,750930.0
2017-03-22 10:20:00,16.72,16.82,16.72,16.78,969210.0,16.72,16.82,16.72,16.78,969210.0
2017-03-22 10:25:00,16.79,16.84,16.77,16.78,1056420.0,16.79,16.84,16.77,16.78,1056420.0
2017-03-22 10:30:00,16.78,16.79,16.74,16.78,581520.0,16.78,16.79,16.74,16.78,581520.0
2017-03-22 10:35:00,16.78,16.87,16.78,16.84,1382175.0,16.78,16.87,16.78,16.84,1382175.0
2017-03-22 10:40:00,16.84,16.89,16.82,16.82,1107945.0,16.84,16.89,16.82,16.82,1107945.0
2017-03-22 10:45:00,16.81,16.84,16.79,16.79,748050.0,16.81,16.84,16.79,16.79,748050.0
2017-03-22 10:50:00,16.8,16.85,16.79,16.84,767850.0,16.8,16.85,16.79,16.84,767850.0
2017-03-22 10:55:00,16.84,16.85,16.81,16.84,808185.0,16.84,16.85,16.81,16.84,808185.0
2017-03-22 11:00:00,16.85,16.85,16.79,16.81,575670.0,16.85,16.85,16.79,16.81,575670.0
2017-03-22 11:05:00,16.8,16.81,16.78,16.79,491280.0,16.8,16.81,16.78,16.79,491280.0
2017-03-22 11:10:00,16.8,16.81,16.77,16.79,529230.0,16.8,16.81,16.77,16.79,529230.0
2017-03-22 11:15:00,16.79,16.85,16.79,16.84,703200.0,16.79,16.85,16.79,16.84,703200.0
2017-03-22 11:20:00,16.84,16.86,16.84,16.85,547545.0,16.84,16.86,16.84,16.85,547545.0
2017-03-22 11:25:00,16.86,16.86,16.84,16.85,402795.0,16.86,16.86,16.84,16.85,402795.0
2017-03-22 11:30:00,16.85,16.85,16.82,16.85,707805.0,16.85,16.85,16.82,16.85,707805.0
2017-03-22 11:35:00,16.84,16.85,16.83,16.85,318900.0,16.84,16.85,16.83,16.85,318900.0
2017-03-22 11:40:00,16.85,16.88,16.84,16.87,653340.0,16.85,16.88,16.84,16.87,653340.0
2017-03-22 11:45:00,16.87,16.88,16.86,16.88,719895.0,16.87,16.88,16.86,16.88,719895.0
2017-03-22 11:50:00,16.88,16.88,16.84,16.86,905250.0,16.88,16.88,16.84,16.86,905250.0
2017-03-22 11:55:00,16.86,16.87,16.85,16.86,415170.0,16.86,16.87,16.85,16.86,415170.0
2017-03-22 12:00:00,16.86,16.87,16.85,16.87,511275.0,16.86,16.87,16.85,16.87,511275.0
2017-03-22 12:05:00,16.86,16.87,16.81,16.82,379575.0,16.86,16.87,16.81,16.82,379575.0
2017-03-22 12:10:00,16.82,16.83,16.78,16.79,496380.0,16.82,16.83,16.78,16.79,496380.0
2017-03-22 12:15:00,16.79,16.81,16.78,16.79,411735.0,16.79,16.81,16.78,16.79,411735.0
2017-03-22 12:20:00,16.79,16.83,16.79,16.82,310815.0,16.79,16.83,16.79,16.82,310815.0
2017-03-22 12:25:00,16.81,16.83,16.8,16.82,188190.0,16.81,16.83,16.8,16.82,188190.0
2017-03-22 12:30:00,16.81,16.82,16.81,16.82,173130.0,16.81,16.82,16.81,16.82,173130.0
2017-03-22 12:35:00,16.81,16.83,16.8,16.81,178890.0,16.81,16.83,16.8,16.81,178890.0
2017-03-22 12:40:00,16.82,16.82,16.78,16.79,167070.0,16.82,16.82,16.78,16.79,167070.0
2017-03-22 12:45:00,16.78,16.82,16.78,16.8,218040.0,16.78,16.82,16.78,16.8,218040.0
2017-03-22 12:50:00,16.79,16.8,16.78,16.78,200580.0,16.79,16.8,16.78,16.78,200580.0
2017-03-22 12:55:00,16.79,16.8,16.78,16.8,166875.0,16.79,16.8,16.78,16.8,166875.0
2017-03-22 13:00:00,16.8,16.8,16.76,16.78,150450.0,16.8,16.8,16.76,16.78,150450.0
2017-03-22 13:05:00,16.78,16.78,16.76,16.76,279165.0,16.78,16.78,16.76,16.76,279165.0
2017-03-22 13:10:00,16.77,16.78,16.75,16.75,322245.0,16.77,16.78,16.75,16.75,322245.0
2017-03-22 13:15:00,16.76,16.8,16.76,16.79,202875.0,16.76,16.8,16.76,16.79,202875.0
2017-03-22 13:20:00,16.79,16.8,16.78,16.79,97320.0,16.79,16.8,16.78,16.79,97320.0
2017-03-22 13:25:00,16.8,16.81,16.79,16.79,137640.0,16.8,16.81,16.79,16.79,137640.0
2017-03-22 13:30:00,16.8,16.83,16.8,16.81,181620.0,16.8,16.83,16.8,16.81,181620.0
2017-03-22 13:35:00,16.81,16.84,16.81,16.84,170295.0,16.81,16.84,16.81,16.84,170295.0
2017-03-22 13:40:00,16.84,16.84,16.81,16.83,124260.0,16.84,16.84,16.81,16.83,124260.0
2017-03-22 13:45:00,16.83,16.83,16.79,16.81,182250.0,16.83,16.83,16.79,16.81,182250.0
2017-03-22 13:50:00,16.81,16.82,16.8,16.8,74955.0,16.81,16.82,16.8,16.8,74955.0
2017-03-22 13:55:00,16.8,16.8,16.78,16.79,326115.0,16.8,16.8,16.78,16.79,326115.0
2017-03-22 14:00:00,16.79,16.82,16.79,16.82,235140.0,16.79,16.82,16.79,16.82,235140.0
2017-03-22 14:05:00,16.82,16.82,16.8,16.8,154935.0,16.82,16.82,16.8,16.8,154935.0
2017-03-22 14:10:00,16.8,16.83,16.8,16.83,242640.0,16.8,16.83,16.8,16.83,242640.0
2017-03-22 14:15:00,16.82,16.82,16.8,16.82,48000.0,16.82,16.82,16.8,16.82,48000.0
2017-03-22 14:20:00,16.82,16.82,16.81,16.82,74445.0,16.82,16.82,16.81,16.82,74445.0
2017-03-22 14:25:00,16.82,16.83,16.81,16.82,102915.0,16.82,16.83,16.81,16.82,102915.0
2017-03-22 14:30:00,16.82,16.84,16.81,16.84,130920.0,16.82,16.84,16.81,16.84,130920.0
2017-03-22 14:35:00,16.84,16.85,16.83,16.84,310230.0,16.84,16.85,16.83,16.84,310230.0
2017-03-22 14:40:00,16.85,16.85,16.83,16.84,105960.0,16.85,16.85,16.83,16.84,105960.0
2017-03-22 14:45:00,16.85,16.85,16.83,16.84,232875.0,16.85,16.85,16.83,16.84,232875.0
2017-03-22 14:50:00,16.83,16.85,16.83,16.85,128250.0,16.83,16.85,16.83,16.85,128250.0
2017-03-22 14:55:00,16.85,16.85,16.83,16.85,170265.0,16.85,16.85,16.83,16.85,170265.0
2017-03-22 15:00:00,16.85,16.86,16.84,16.86,199800.0,16.85,16.86,16.84,16.86,199800.0
2017-03-22 15:05:00,16.86,16.9,16.86,16.9,617190.0,16.86,16.9,16.86,16.9,617190.0
2017-03-22 15:10:00,16.89,16.91,16.89,16.91,488475.0,16.89,16.91,16.89,16.91,488475.0
2017-03-22 15:15:00,16.91,16.96,16.91,16.94,936090.0,16.91,16.96,16.91,16.94,936090.0
2017-03-22 15:20:00,16.94,16.97,16.93,16.97,860205.0,16.94,16.97,16.93,16.97,860205.0
2017-03-22 15:25:00,16.96,16.97,16.93,16.94,681195.0,16.96,16.97,16.93,16.94,681195.0
2017-03-22 15:30:00,16.94,16.95,16.91,16.93,561150.0,16.94,16.95,16.91,16.93,561150.0
2017-03-22 15:35:00,16.93,16.94,16.92,16.92,533010.0,16.93,16.94,16.92,16.92,533010.0
2017-03-22 15:40:00,16.92,16.94,16.91,16.94,540960.0,16.92,16.94,16.91,16.94,540960.0
2017-03-22 15:45:00,16.94,16.95,16.91,16.95,612795.0,16.94,16.95,16.91,16.95,612795.0
2017-03-22 15:50:00,16.95,16.97,16.94,16.97,1064745.0,16.95,16.97,16.94,16.97,1064745.0
2017-03-22 15:55:00,16.97,17.0,16.96,17.0,2393955.0,16.97,17.0,16.96,17.0,2393955.0
2017-03-23 09:30:00,17.02,17.03,16.9,16.98,1752975.0,17.02,17.03,16.9,16.98,1752975.0
2017-03-23 09:35:00,16.97,17.02,16.96,16.99,949425.0,16.97,17.02,16.96,16.99,949425.0
2017-03-23 09:40:00,16.99,17.02,16.89,16.89,1213020.0,16.99,17.02,16.89,16.89,1213020.0
2017-03-23 09:45:00,16.89,16.98,16.89,16.95,823560.0,16.89,16.98,16.89,16.95,823560.0
2017-03-23 09:50:00,16.94,16.96,16.89,16.92,1000740.0,16.94,16.96,16.89,16.92,1000740.0
2017-03-23 09:55:00,16.91,16.97,16.9,16.97,826575.0,16.91,16.97,16.9,16.97,826575.0
2017-03-23 10:00:00,16.97,17.05,16.96,17.03,938490.0,16.97,17.05,16.96,17.03,938490.0
2017-03-23 10:05:00,17.03,17.04,16.99,17.01,725685.0,17.03,17.04,16.99,17.01,725685.0
2017-03-23 10:10:00,17.0,17.0,16.95,16.98,467400.0,17.0,17.0,16.95,16.98,467400.0
2017-03-23 10:15:00,16.99,17.01,16.95,16.97,489795.0,16.99,17.01,16.95,16.97,489795.0
2017-03-23 10:20:00,16.96,16.99,16.96,16.98,257055.0,16.96,16.99,16.96,16.98,257055.0
2017-03-23 10:25:00,16.97,17.01,16.96,16.99,545805.0,16.97,17.01,16.96,16.99,545805.0
2017-03-23 10:30:00,16.99,17.0,16.98,16.98,310620.0,16.99,17.0,16.98,16.98,310620.0
2017-03-23 10:35:00,16.98,17.04,16.98,17.01,568860.0,16.98,17.04,16.98,17.01,568860.0
2017-03-23 10:40:00,17.01,17.05,17.0,17.04,694785.0,17.01,17.05,17.0,17.04,694785.0
2017-03-23 10:45:00,17.04,17.1,17.04,17.09,1176195.0,17.04,17.1,17.04,17.09,1176195.0
2017-03-23 10:50:00,17.09,17.15,17.09,17.14,1359810.0,17.09,17.15,17.09,17.14,1359810.0
2017-03-23 10:55:00,17.15,17.15,17.09,17.1,746250.0,17.15,17.15,17.09,17.1,746250.0
2017-03-23 11:00:00,17.11,17.18,17.1,17.14,898965.0,17.11,17.18,17.1,17.14,898965.0
2017-03-23 11:05:00,17.14,17.16,17.12,17.13,771555.0,17.14,17.16,17.12,17.13,771555.0
2017-03-23 11:10:00,17.13,17.14,17.1,17.14,509610.0,17.13,17.14,17.1,17.14,509610.0
2017-03-23 11:15:00,17.15,17.17,17.14,17.15,351975.0,17.15,17.17,17.14,17.15,351975.0
2017-03-23 11:20:00,17.15,17.17,17.15,17.16,375555.0,17.15,17.17,17.15,17.16,375555.0
2017-03-23 11:25:00,17.15,17.16,17.13,17.15,316575.0,17.15,17.16,17.13,17.15,316575.0
2017-03-23 11:30:00,17.16,17.16,17.12,17.12,466005.0,17.16,17.16,17.12,17.12,466005.0
2017-03-23 11:35:00,17.12,17.14,17.08,17.1,560145.0,17.12,17.14,17.08,17.1,560145.0
2017-03-23 11:40:00,17.1,17.1,17.07,17.08,463275.0,17.1,17.1,17.07,17.08,463275.0
2017-03-23 11:45:00,17.07,17.1,17.07,17.09,340245.0,17.07,17.1,17.07,17.09,340245.0
2017-03-23 11:50:00,17.09,17.12,17.08,17.09,247395.0,17.09,17.12,17.08,17.09,247395.0
2017-03-23 11:55:00,17.08,17.11,17.08,17.1,392370.0,17.08,17.11,17.08,17.1,392370.0
2017-03-23 12:00:00,17.1,17.11,17.07,17.09,450615.0,17.1,17.11,17.07,17.09,450615.0
2017-03-23 12:05:00,17.09,17.1,17.06,17.06,549795.0,17.09,17.1,17.06,17.06,549795.0
2017-03-23 12:10:00,17.06,17.08,17.06,17.07,320340.0,17.06,17.08,17.06,17.07,320340.0
2017-03-23 12:15:00,17.07,17.1,17.07,17.09,337020.0,17.07,17.1,17.07,17.09,337020.0
2017-03-23 12:20:00,17.1,17.1,17.08,17.09,149100.0,17.1,17.1,17.08,17.09,149100.0
2017-03-23 12:25:00,17.09,17.11,17.08,17.09,349875.0,17.09,17.11,17.08,17.09,349875.0
2017-03-23 12:30:00,17.09,17.11,17.09,17.11,187305.0,17.09,17.11,17.09,17.11,187305.0
2017-03-23 12:35:00,17.1,17.13,17.1,17.12,658830.0,17.1,17.13,17.1,17.12,658830.0
2017-03-23 12:40:00,17.11,17.14,17.11,17.13,347355.0,17.11,17.14,17.11,17.13,347355.0
2017-03-23 12:45:00,17.13,17.13,17.1,17.1,376740.0,17.13,17.13,17.1,17.1,376740.0
2017-03-23 12:50:00,17.1,17.13,17.1,17.12,642585.0,17.1,17.13,17.1,17.12,642585.0
2017-03-23 12:55:00,17.12,17.14,17.12,17.13,324780.0,17.12,17.14,17.12,17.13,324780.0
2017-03-23 13:00:00,17.13,17.14,17.09,17.1,441495.0,17.13,17.14,17.09,17.1,441495.0
2017-03-23 13:05:00,17.1,17.12,17.05,17.06,549885.0,17.1,17.12,17.05,17.06,549885.0
2017-03-23 13:10:00,17.05,17.06,17.02,17.03,1100460.0,17.05,17.06,17.02,17.03,1100460.0
2017-03-23 13:15:00,17.02,17.05,17.02,17.03,707085.0,17.02,17.05,17.02,17.03,707085.0
2017-03-23 13:20:00,17.03,17.05,17.02,17.04,628620.0,17.03,17.05,17.02,17.04,628620.0
2017-03-23 13:25:00,17.04,17.04,16.98,16.99,584505.0,17.04,17.04,16.98,16.99,584505.0
2017-03-23 13:30:00,16.99,17.0,16.97,17.0,474405.0,16.99,17.0,16.97,17.0,474405.0
2017-03-23 13:35:00,17.0,17.01,16.99,17.0,217050.0,17.0,17.01,16.99,17.0,217050.0
2017-03-23 13:40:00,16.99,17.02,16.99,17.01,283440.0,16.99,17.02,16.99,17.01,283440.0
2017-03-23 13:45:00,17.02,17.03,17.0,17.01,250935.0,17.02,17.03,17.0,17.01,250935.0
2017-03-23 13:50:00,17.02,17.05,17.01,17.04,248265.0,17.02,17.05,17.01,17.04,248265.0
2017-03-23 13:55:00,17.04,17.04,17.02,17.03,93105.0,17.04,17.04,17.02,17.03,93105.0
2017-03-23 14:00:00,17.03,17.03,17.01,17.02,373755.0,17.03,17.03,17.01,17.02,373755.0
2017-03-23 14:05:00,17.03,17.04,17.03,17.03,98835.0,17.03,17.04,17.03,17.03,98835.0
2017-03-23 14:10:00,17.03,17.04,17.03,17.03,62250.0,17.03,17.04,17.03,17.03,62250.0
2017-03-23 14:15:00,17.03,17.06,17.03,17.05,336915.0,17.03,17.06,17.03,17.05,336915.0
2017-03-23 14:20:00,17.06,17.06,17.04,17.05,248070.0,17.06,17.06,17.04,17.05,248070.0
2017-03-23 14:25:00,17.04,17.05,17.03,17.04,123945.0,17.04,17.05,17.03,17.04,123945.0
2017-03-23 14:30:00,17.03,17.05,17.03,17.03,305970.0,17.03,17.05,17.03,17.03,305970.0
2017-03-23 14:35:00,17.03,17.05,17.02,17.05,227700.0,17.03,17.05,17.02,17.05,227700.0
2017-03-23 14:40:00,17.05,17.07,17.04,17.07,281775.0,17.05,17.07,17.04,17.07,281775.0
2017-03-23 14:45:00,17.07,17.08,17.06,17.07,300570.0,17.07,17.08,17.06,17.07,300570.0
2017-03-23 14:50:00,17.07,17.08,17.06,17.06,286110.0,17.07,17.08,17.06,17.06,286110.0
2017-03-23 14:55:00,17.06,17.09,17.06,17.06,492945.0,17.06,17.09,17.06,17.06,492945.0
2017-03-23 15:00:00,17.06,17.06,17.04,17.05,298215.0,17.06,17.06,17.04,17.05,298215.0
2017-03-23 15:05:00,17.06,17.08,17.06,17.06,212250.0,17.06,17.08,17.06,17.06,212250.0
2017-03-23 15:10:00,17.06,17.07,17.04,17.05,246285.0,17.06,17.07,17.04,17.05,246285.0
2017-03-23 15:15:00,17.05,17.06,17.04,17.05,326490.0,17.05,17.06,17.04,17.05,326490.0
2017-03-23 15:20:00,17.05,17.07,17.04,17.06,220830.0,17.05,17.07,17.04,17.06,220830.0
2017-03-23 15:25:00,17.06,17.07,17.03,17.04,218520.0,17.06,17.07,17.03,17.04,218520.0
2017-03-23 15:30:00,17.03,17.05,17.0,17.03,556635.0,17.03,17.05,17.0,17.03,556635.0
2017-03-23 15:35:00,17.03,17.06,17.03,17.04,373185.0,17.03,17.06,17.03,17.04,373185.0
2017-03-23 15:40:00,17.05,17.06,17.01,17.03,604515.0,17.05,17.06,17.01,17.03,604515.0
2017-03-23 15:45:00,17.03,17.04,17.02,17.04,387420.0,17.03,17.04,17.02,17.04,387420.0
2017-03-23 15:50:00,17.03,17.03,16.99,17.0,1108920.0,17.03,17.03,16.99,17.0,1108920.0
2017-03-23 15:55:00,16.99,17.01,16.97,16.99,2589690.0,16.99,17.01,16.97,16.99,2589690.0
2017-03-24 09:30:00,17.05,17.14,17.0,17.1,1845975.0,17.05,17.14,17.0,17.1,1845975.0
2017-03-24 09:35:00,17.09,17.18,17.08,17.18,2011380.0,17.09,17.18,17.08,17.18,2011380.0
2017-03-24 09:40:00,17.18,17.21,17.17,17.2,2124750.0,17.18,17.21,17.17,17.2,2124750.0
2017-03-24 09:45:00,17.2,17.26,17.19,17.26,1873245.0,17.2,17.26,17.19,17.26,1873245.0
2017-03-24 09:50:00,17.25,17.26,17.19,17.25,1353345.0,17.25,17.26,17.19,17.25,1353345.0
2017-03-24 09:55:00,17.25,17.28,17.21,17.28,1805010.0,17.25,17.28,17.21,17.28,1805010.0
2017-03-24 10:00:00,17.27,17.32,17.23,17.26,1163910.0,17.27,17.32,17.23,17.26,1163910.0
2017-03-24 10:05:00,17.25,17.32,17.23,17.31,1260375.0,17.25,17.32,17.23,17.31,1260375.0
2017-03-24 10:10:00,17.32,17.32,17.2,17.26,1561155.0,17.32,17.32,17.2,17.26,1561155.0
2017-03-24 10:15:00,17.26,17.29,17.23,17.28,1038990.0,17.26,17.29,17.23,17.28,1038990.0
2017-03-24 10:20:00,17.28,17.28,17.23,17.26,1278390.0,17.28,17.28,17.23,17.26,1278390.0
2017-03-24 10:25:00,17.26,17.27,17.19,17.23,1170315.0,17.26,17.27,17.19,17.23,1170315.0
2017-03-24 10:30:00,17.24,17.29,17.24,17.25,786465.0,17.24,17.29,17.24,17.25,786465.0
2017-03-24 10:35:00,17.25,17.27,17.23,17.24,428145.0,17.25,17.27,17.23,17.24,428145.0
2017-03-24 10:40:00,17.24,17.32,17.24,17.27,1134090.0,17.24,17.32,17.24,17.27,1134090.0
2017-03-24 10:45:00,17.28,17.3,17.25,17.29,789525.0,17.28,17.3,17.25,17.29,789525.0
2017-03-24 10:50:00,17.29,17.31,17.29,17.3,1127295.0,17.29,17.31,17.29,17.3,1127295.0
2017-03-24 10:55:00,17.31,17.37,17.31,17.34,2300610.0,17.31,17.37,17.31,17.34,2300610.0
2017-03-24 11:00:00,17.35,17.4,17.35,17.36,1315935.0,17.35,17.4,17.35,17.36,1315935.0
2017-03-24 11:05:00,17.36,17.38,17.34,17.36,757530.0,17.36,17.38,17.34,17.36,757530.0
2017-03-24 11:10:00,17.36,17.37,17.33,17.37,707895.0,17.36,17.37,17.33,17.37,707895.0
2017-03-24 11:15:00,17.36,17.38,17.35,17.37,393165.0,17.36,17.38,17.35,17.37,393165.0
2017-03-24 11:20:00,17.38,17.39,17.33,17.33,855105.0,17.38,17.39,17.33,17.33,855105.0
2017-03-24 11:25:00,17.33,17.35,17.31,17.33,868380.0,17.33,17.35,17.31,17.33,868380.0
2017-03-24 11:30:00,17.33,17.35,17.33,17.34,653220.0,17.33,17.35,17.33,17.34,653220.0
2017-03-24 11:35:00,17.34,17.41,17.34,17.4,1203330.0,17.34,17.41,17.34,17.4,1203330.0
2017-03-24 11:40:00,17.4,17.41,17.38,17.39,802005.0,17.4,17.41,17.38,17.39,802005.0
2017-03-24 11:45:00,17.39,17.43,17.37,17.42,994770.0,17.39,17.43,17.37,17.42,994770.0
2017-03-24 11:50:00,17.42,17.44,17.4,17.41,845205.0,17.42,17.44,17.4,17.41,845205.0
2017-03-24 11:55:00,17.41,17.44,17.41,17.43,754890.0,17.41,17.44,17.41,17.43,754890.0
2017-03-24 12:00:00,17.43,17.46,17.42,17.45,1123860.0,17.43,17.46,17.42,17.45,1123860.0
2017-03-24 12:05:00,17.45,17.47,17.44,17.45,562335.0,17.45,17.47,17.44,17.45,562335.0
2017-03-24 12:10:00,17.45,17.46,17.39,17.42,895710.0,17.45,17.46,17.39,17.42,895710.0
2017-03-24 12:15:00,17.41,17.42,17.38,17.38,703305.0,17.41,17.42,17.38,17.38,703305.0
2017-03-24 12:20:00,17.38,17.4,17.34,17.39,878025.0,17.38,17.4,17.34,17.39,878025.0
2017-03-24 12:25:00,17.39,17.44,17.37,17.43,422040.0,17.39,17.44,17.37,17.43,422040.0
2017-03-24 12:30:00,17.44,17.45,17.41,17.41,548850.0,17.44,17.45,17.41,17.41,548850.0
2017-03-24 12:35:00,17.4,17.44,17.4,17.44,428835.0,17.4,17.44,17.4,17.44,428835.0
2017-03-24 12:40:00,17.44,17.44,17.41,17.43,502710.0,17.44,17.44,17.41,17.43,502710.0
2017-03-24 12:45:00,17.42,17.43,17.39,17.41,364800.0,17.42,17.43,17.39,17.41,364800.0
2017-03-24 12:50:00,17.41,17.42,17.37,17.39,394290.0,17.41,17.42,17.37,17.39,394290.0
2017-03-24 12:55:00,17.39,17.41,17.39,17.41,311055.0,17.39,17.41,17.39,17.41,311055.0
2017-03-24 13:00:00,17.41,17.41,17.4,17.41,339210.0,17.41,17.41,17.4,17.41,339210.0
2017-03-24 13:05:00,17.4,17.4,17.37,17.38,464640.0,17.4,17.4,17.37,17.38,464640.0
2017-03-24 13:10:00,17.38,17.4,17.38,17.38,377685.0,17.38,17.4,17.38,17.38,377685.0
2017-03-24 13:15:00,17.39,17.42,17.38,17.4,684780.0,17.39,17.42,17.38,17.4,684780.0
2017-03-24 13:20:00,17.41,17.43,17.4,17.43,432120.0,17.41,17.43,17.4,17.43,432120.0
2017-03-24 13:25:00,17.43,17.45,17.43,17.44,685065.0,17.43,17.45,17.43,17.44,685065.0
2017-03-24 13:30:00,17.44,17.44,17.41,17.42,478875.0,17.44,17.44,17.41,17.42,478875.0
2017-03-24 13:35:00,17.42,17.42,17.38,17.38,499155.0,17.42,17.42,17.38,17.38,499155.0
2017-03-24 13:40:00,17.38,17.41,17.38,17.4,550665.0,17.38,17.41,17.38,17.4,550665.0
2017-03-24 13:45:00,17.41,17.43,17.39,17.43,565575.0,17.41,17.43,17.39,17.43,565575.0
2017-03-24 13:50:00,17.43,17.43,17.4,17.41,499875.0,17.43,17.43,17.4,17.41,499875.0
2017-03-24 13:55:00,17.41,17.41,17.39,17.4,456735.0,17.41,17.41,17.39,17.4,456735.0
2017-03-24 14:00:00,17.41,17.43,17.4,17.42,344385.0,17.41,17.43,17.4,17.42,344385.0
2017-03-24 14:05:00,17.42,17.42,17.41,17.41,317295.0,17.42,17.42,17.41,17.41,317295.0
2017-03-24 14:10:00,17.41,17.42,17.41,17.42,319005.0,17.41,17.42,17.41,17.42,319005.0
2017-03-24 14:15:00,17.42,17.42,17.4,17.42,401460.0,17.42,17.42,17.4,17.42,401460.0
2017-03-24 14:20:00,17.42,17.42,17.41,17.41,230700.0,17.42,17.42,17.41,17.41,230700.0
2017-03-24 14:25:00,17.41,17.42,17.4,17.4,257775.0,17.41,17.42,17.4,17.4,257775.0
2017-03-24 14:30:00,17.4,17.41,17.36,17.37,750180.0,17.4,17.41,17.36,17.37,750180.0
2017-03-24 14:35:00,17.37,17.38,17.34,17.35,767775.0,17.37,17.38,17.34,17.35,767775.0
2017-03-24 14:40:00,17.35,17.38,17.34,17.36,646185.0,17.35,17.38,17.34,17.36,646185.0
2017-03-24 14:45:00,17.36,17.37,17.34,17.35,556860.0,17.36,17.37,17.34,17.35,556860.0
2017-03-24 14:50:00,17.35,17.37,17.34,17.34,428535.0,17.35,17.37,17.34,17.34,428535.0
2017-03-24 14:55:00,17.35,17.35,17.33,17.33,627255.0,17.35,17.35,17.33,17.33,627255.0
2017-03-24 15:00:00,17.34,17.34,17.27,17.31,1022625.0,17.34,17.34,17.27,17.31,1022625.0
2017-03-24 15:05:00,17.31,17.33,17.29,17.33,643005.0,17.31,17.33,17.29,17.33,643005.0
2017-03-24 15:10:00,17.34,17.34,17.3,17.31,530415.0,17.34,17.34,17.3,17.31,530415.0
2017-03-24 15:15:00,17.32,17.35,17.3,17.33,756660.0,17.32,17.35,17.3,17.33,756660.0
2017-03-24 15:20:00,17.33,17.37,17.33,17.37,892995.0,17.33,17.37,17.33,17.37,892995.0
2017-03-24 15:25:00,17.37,17.4,17.36,17.4,672120.0,17.37,17.4,17.36,17.4,672120.0
2017-03-24 15:30:00,17.39,17.41,17.38,17.41,850035.0,17.39,17.41,17.38,17.41,850035.0
2017-03-24 15:35:00,17.41,17.43,17.38,17.43,1106460.0,17.41,17.43,17.38,17.43,1106460.0
2017-03-24 15:40:00,17.43,17.48,17.43,17.47,2460615.0,17.43,17.48,17.43,17.47,2460615.0
2017-03-24 15:45:00,17.47,17.49,17.44,17.46,2385330.0,17.47,17.49,17.44,17.46,2385330.0
2017-03-24 15:50:00,17.46,17.52,17.45,17.5,2267865.0,17.46,17.52,17.45,17.5,2267865.0
2017-03-24 15:55:00,17.51,17.59,17.5,17.54,4950615.0,17.51,17.59,17.5,17.54,4950615.0
2017-03-27 09:30:00,17.37,17.5,17.32,17.43,3976215.0,17.37,17.5,17.32,17.43,3976215.0
2017-03-27 09:35:00,17.42,17.52,17.41,17.43,2068845.0,17.42,17.52,17.41,17.43,2068845.0
2017-03-27 09:40:00,17.43,17.56,17.38,17.52,2731320.0,17.43,17.56,17.38,17.52,2731320.0
2017-03-27 09:45:00,17.52,17.65,17.48,17.64,3257385.0,17.52,17.65,17.48,17.64,3257385.0
2017-03-27 09:50:00,17.64,17.86,17.61,17.83,5091030.0,17.64,17.86,17.61,17.83,5091030.0
2017-03-27 09:55:00,17.83,17.86,17.71,17.75,2723715.0,17.83,17.86,17.71,17.75,2723715.0
2017-03-27 10:00:00,17.74,17.77,17.68,17.76,1819995.0,17.74,17.77,17.68,17.76,1819995.0
2017-03-27 10:05:00,17.77,17.85,17.74,17.75,2281905.0,17.77,17.85,17.74,17.75,2281905.0
2017-03-27 10:10:00,17.75,17.78,17.7,17.78,1439415.0,17.75,17.78,17.7,17.78,1439415.0
2017-03-27 10:15:00,17.78,17.8,17.72,17.74,1611435.0,17.78,17.8,17.72,17.74,1611435.0
2017-03-27 10:20:00,17.74,17.76,17.71,17.75,739665.0,17.74,17.76,17.71,17.75,739665.0
2017-03-27 10:25:00,17.76,17.81,17.72,17.76,1217640.0,17.76,17.81,17.72,17.76,1217640.0
2017-03-27 10:30:00,17.75,17.88,17.75,17.88,2071800.0,17.75,17.88,17.75,17.88,2071800.0
2017-03-27 10:35:00,17.87,17.93,17.85,17.87,2464170.0,17.87,17.93,17.85,17.87,2464170.0
2017-03-27 10:40:00,17.88,17.92,17.85,17.9,1193835.0,17.88,17.92,17.85,17.9,1193835.0
2017-03-27 10:45:00,17.9,17.95,17.87,17.95,1162275.0,17.9,17.95,17.87,17.95,1162275.0
2017-03-27 10:50:00,17.95,17.95,17.85,17.86,1333320.0,17.95,17.95,17.85,17.86,1333320.0
2017-03-27 10:55:00,17.86,17.88,17.82,17.84,776715.0,17.86,17.88,17.82,17.84,776715.0
2017-03-27 11:00:00,17.85,17.87,17.82,17.85,760170.0,17.85,17.87,17.82,17.85,760170.0
2017-03-27 11:05:00,17.85,17.85,17.78,17.79,1020210.0,17.85,17.85,17.78,17.79,1020210.0
2017-03-27 11:10:00,17.79,17.81,17.75,17.79,1143555.0,17.79,17.81,17.75,17.79,1143555.0
2017-03-27 11:15:00,17.79,17.81,17.72,17.75,878205.0,17.79,17.81,17.72,17.75,878205.0
2017-03-27 11:20:00,17.74,17.76,17.71,17.75,1164210.0,17.74,17.76,17.71,17.75,1164210.0
2017-03-27 11:25:00,17.75,17.82,17.73,17.81,1381650.0,17.75,17.82,17.73,17.81,1381650.0
2017-03-27 11:30:00,17.82,17.85,17.8,17.82,1082640.0,17.82,17.85,17.8,17.82,1082640.0
2017-03-27 11:35:00,17.82,17.82,17.77,17.8,469890.0,17.82,17.82,17.77,17.8,469890.0
2017-03-27 11:40:00,17.79,17.82,17.78,17.78,589620.0,17.79,17.82,17.78,17.78,589620.0
2017-03-27 11:45:00,17.78,17.79,17.75,17.75,448200.0,17.78,17.79,17.75,17.75,448200.0
2017-03-27 11:50:00,17.75,17.77,17.71,17.71,763260.0,17.75,17.77,17.71,17.71,763260.0
2017-03-27 11:55:00,17.71,17.77,17.71,17.76,833850.0,17.71,17.77,17.71,17.76,833850.0
2017-03-27 12:00:00,17.76,17.78,17.71,17.78,534030.0,17.76,17.78,17.71,17.78,534030.0
2017-03-27 12:05:00,17.78,17.79,17.75,17.75,573555.0,17.78,17.79,17.75,17.75,573555.0
2017-03-27 12:10:00,17.76,17.78,17.73,17.78,343095.0,17.76,17.78,17.73,17.78,343095.0
2017-03-27 12:15:00,17.77,17.82,17.77,17.8,508485.0,17.77,17.82,17.77,17.8,508485.0
2017-03-27 12:20:00,17.8,17.83,17.77,17.77,658830.0,17.8,17.83,17.77,17.77,658830.0
2017-03-27 12:25:00,17.77,17.8,17.77,17.79,402780.0,17.77,17.8,17.77,17.79,402780.0
2017-03-27 12:30:00,17.79,17.8,17.76,17.77,316620.0,17.79,17.8,17.76,17.77,316620.0
2017-03-27 12:35:00,17.77,17.79,17.76,17.78,392835.0,17.77,17.79,17.76,17.78,392835.0
2017-03-27 12:40:00,17.78,17.79,17.77,17.78,252180.0,17.78,17.79,17.77,17.78,252180.0
2017-03-27 12:45:00,17.78,17.78,17.75,17.78,434970.0,17.78,17.78,17.75,17.78,434970.0
2017-03-27 12:50:00,17.78,17.83,17.77,17.83,323100.0,17.78,17.83,17.77,17.83,323100.0
2017-03-27 12:55:00,17.83,17.83,17.78,17.81,311805.0,17.83,17.83,17.78,17.81,311805.0
2017-03-27 13:00:00,17.81,17.88,17.81,17.85,1310055.0,17.81,17.88,17.81,17.85,1310055.0
2017-03-27 13:05:00,17.85,17.85,17.82,17.83,318555.0,17.85,17.85,17.82,17.83,318555.0
2017-03-27 13:10:00,17.83,17.84,17.8,17.81,395730.0,17.83,17.84,17.8,17.81,395730.0
2017-03-27 13:15:00,17.82,17.82,17.79,17.79,321990.0,17.82,17.82,17.79,17.79,321990.0
2017-03-27 13:20:00,17.79,17.83,17.79,17.82,285330.0,17.79,17.83,17.79,17.82,285330.0
2017-03-27 13:25:00,17.82,17.83,17.8,17.81,307470.0,17.82,17.83,17.8,17.81,307470.0
2017-03-27 13:30:00,17.81,17.82,17.79,17.81,228075.0,17.81,17.82,17.79,17.81,228075.0
2017-03-27 13:35:00,17.81,17.81,17.77,17.79,400020.0,17.81,17.81,17.77,17.79,400020.0
2017-03-27 13:40:00,17.79,17.81,17.77,17.77,420435.0,17.79,17.81,17.77,17.77,420435.0
2017-03-27 13:45:00,17.77,17.81,17.77,17.8,424080.0,17.77,17.81,17.77,17.8,424080.0
2017-03-27 13:50:00,17.8,17.81,17.78,17.8,258000.0,17.8,17.81,17.78,17.8,258000.0
2017-03-27 13:55:00,17.8,17.84,17.79,17.83,595485.0,17.8,17.84,17.79,17.83,595485.0
2017-03-27 14:00:00,17.83,17.86,17.82,17.85,612180.0,17.83,17.86,17.82,17.85,612180.0
2017-03-27 14:05:00,17.85,17.88,17.84,17.84,880095.0,17.85,17.88,17.84,17.84,880095.0
2017-03-27 14:10:00,17.84,17.85,17.8,17.81,378705.0,17.84,17.85,17.8,17.81,378705.0
2017-03-27 14:15:00,17.81,17.82,17.79,17.8,494550.0,17.81,17.82,17.79,17.8,494550.0
2017-03-27 14:20:00,17.8,17.83,17.8,17.81,406035.0,17.8,17.83,17.8,17.81,406035.0
2017-03-27 14:25:00,17.82,17.84,17.8,17.84,208560.0,17.82,17.84,17.8,17.84,208560.0
2017-03-27 14:30:00,17.83,17.86,17.83,17.85,337710.0,17.83,17.86,17.83,17.85,337710.0
2017-03-27 14:35:00,17.85,17.86,17.83,17.84,276930.0,17.85,17.86,17.83,17.84,276930.0
2017-03-27 14:40:00,17.85,17.85,17.83,17.84,219885.0,17.85,17.85,17.83,17.84,219885.0
2017-03-27 14:45:00,17.84,17.88,17.83,17.88,355275.0,17.84,17.88,17.83,17.88,355275.0
2017-03-27 14:50:00,17.88,17.88,17.85,17.87,445125.0,17.88,17.88,17.85,17.87,445125.0
2017-03-27 14:55:00,17.87,17.91,17.87,17.9,819990.0,17.87,17.91,17.87,17.9,819990.0
2017-03-27 15:00:00,17.9,17.91,17.88,17.89,524130.0,17.9,17.91,17.88,17.89,524130.0
2017-03-27 15:05:00,17.89,17.89,17.86,17.87,415875.0,17.89,17.89,17.86,17.87,415875.0
2017-03-27 15:10:00,17.88,17.9,17.87,17.88,525870.0,17.88,17.9,17.87,17.88,525870.0
2017-03-27 15:15:00,17.88,17.89,17.86,17.87,443985.0,17.88,17.89,17.86,17.87,443985.0
2017-03-27 15:20:00,17.88,17.89,17.87,17.87,397050.0,17.88,17.89,17.87,17.87,397050.0
2017-03-27 15:25:00,17.87,17.9,17.86,17.88,919620.0,17.87,17.9,17.86,17.88,919620.0
2017-03-27 15:30:00,17.88,17.9,17.88,17.89,508260.0,17.88,17.9,17.88,17.89,508260.0
2017-03-27 15:35:00,17.88,17.92,17.87,17.91,854385.0,17.88,17.92,17.87,17.91,854385.0
2017-03-27 15:40:00,17.91,17.94,17.91,17.92,1455345.0,17.91,17.94,17.91,17.92,1455345.0
2017-03-27 15:45:00,17.92,17.98,17.91,17.95,1896900.0,17.92,17.98,17.91,17.95,1896900.0
2017-03-27 15:50:00,17.96,18.0,17.95,17.99,2553075.0,17.96,18.0,17.95,17.99,2553075.0
2017-03-27 15:55:00,17.99,18.04,17.98,18.01,3411960.0,17.99,18.04,17.98,18.01,3411960.0
2017-03-28 09:30:00,18.47,18.58,18.33,18.52,10588905.0,18.47,18.58,18.33,18.52,10588905.0
2017-03-28 09:35:00,18.51,18.67,18.5,18.53,8336925.0,18.51,18.67,18.5,18.53,8336925.0
2017-03-28 09:40:00,18.52,18.64,18.5,18.51,3702150.0,18.52,18.64,18.5,18.51,3702150.0
2017-03-28 09:45:00,18.5,18.55,18.41,18.47,2992785.0,18.5,18.55,18.41,18.47,2992785.0
2017-03-28 09:50:00,18.47,18.59,18.42,18.53,3254175.0,18.47,18.59,18.42,18.53,3254175.0
2017-03-28 09:55:00,18.53,18.56,18.46,18.48,1614705.0,18.53,18.56,18.46,18.48,1614705.0
2017-03-28 10:00:00,18.47,18.51,18.4,18.5,2621865.0,18.47,18.51,18.4,18.5,2621865.0
2017-03-28 10:05:00,18.49,18.52,18.42,18.47,1394835.0,18.49,18.52,18.42,18.47,1394835.0
2017-03-28 10:10:00,18.47,18.48,18.39,18.4,1966260.0,18.47,18.48,18.39,18.4,1966260.0
2017-03-28 10:15:00,18.4,18.45,18.4,18.43,1105320.0,18.4,18.45,18.4,18.43,1105320.0
2017-03-28 10:20:00,18.42,18.45,18.39,18.43,1526025.0,18.42,18.45,18.39,18.43,1526025.0
2017-03-28 10:25:00,18.43,18.48,18.4,18.46,1172070.0,18.43,18.48,18.4,18.46,1172070.0
2017-03-28 10:30:00,18.46,18.51,18.44,18.48,1055655.0,18.46,18.51,18.44,18.48,1055655.0
2017-03-28 10:35:00,18.48,18.5,18.45,18.48,676320.0,18.48,18.5,18.45,18.48,676320.0
2017-03-28 10:40:00,18.48,18.48,18.43,18.44,867780.0,18.48,18.48,18.43,18.44,867780.0
2017-03-28 10:45:00,18.44,18.45,18.35,18.39,2433105.0,18.44,18.45,18.35,18.39,2433105.0
2017-03-28 10:50:00,18.39,18.43,18.36,18.43,1056705.0,18.39,18.43,18.36,18.43,1056705.0
2017-03-28 10:55:00,18.43,18.44,18.38,18.44,715200.0,18.43,18.44,18.38,18.44,715200.0
2017-03-28 11:00:00,18.44,18.48,18.43,18.44,980175.0,18.44,18.48,18.43,18.44,980175.0
2017-03-28 11:05:00,18.44,18.5,18.44,18.48,1107690.0,18.44,18.5,18.44,18.48,1107690.0
2017-03-28 11:10:00,18.48,18.52,18.47,18.52,1093500.0,18.48,18.52,18.47,18.52,1093500.0
2017-03-28 11:15:00,18.52,18.54,18.51,18.52,1607505.0,18.52,18.54,18.51,18.52,1607505.0
2017-03-28 11:20:00,18.52,18.54,18.51,18.52,534945.0,18.52,18.54,18.51,18.52,534945.0
2017-03-28 11:25:00,18.52,18.53,18.49,18.5,625920.0,18.52,18.53,18.49,18.5,625920.0
2017-03-28 11:30:00,18.49,18.5,18.46,18.49,725205.0,18.49,18.5,18.46,18.49,725205.0
2017-03-28 11:35:00,18.48,18.52,18.47,18.51,720915.0,18.48,18.52,18.47,18.51,720915.0
2017-03-28 11:40:00,18.51,18.52,18.49,18.51,779730.0,18.51,18.52,18.49,18.51,779730.0
2017-03-28 11:45:00,18.51,18.54,18.5,18.53,945090.0,18.51,18.54,18.5,18.53,945090.0
2017-03-28 11:50:00,18.54,18.56,18.53,18.54,786030.0,18.54,18.56,18.53,18.54,786030.0
2017-03-28 11:55:00,18.53,18.55,18.52,18.52,505050.0,18.53,18.55,18.52,18.52,505050.0
2017-03-28 12:00:00,18.52,18.55,18.51,18.55,473970.0,18.52,18.55,18.51,18.55,473970.0
2017-03-28 12:05:00,18.54,18.54,18.51,18.52,246135.0,18.54,18.54,18.51,18.52,246135.0
2017-03-28 12:10:00,18.51,18.53,18.5,18.51,521700.0,18.51,18.53,18.5,18.51,521700.0
2017-03-28 12:15:00,18.52,18.55,18.49,18.5,477960.0,18.52,18.55,18.49,18.5,477960.0
2017-03-28 12:20:00,18.5,18.53,18.5,18.52,286710.0,18.5,18.53,18.5,18.52,286710.0
2017-03-28 12:25:00,18.52,18.54,18.5,18.53,555375.0,18.52,18.54,18.5,18.53,555375.0
2017-03-28 12:30:00,18.53,18.57,18.53,18.56,911580.0,18.53,18.57,18.53,18.56,911580.0
2017-03-28 12:35:00,18.56,18.59,18.56,18.57,720360.0,18.56,18.59,18.56,18.57,720360.0
2017-03-28 12:40:00,18.57,18.58,18.55,18.56,492360.0,18.57,18.58,18.55,18.56,492360.0
2017-03-28 12:45:00,18.57,18.57,18.54,18.55,425805.0,18.57,18.57,18.54,18.55,425805.0
2017-03-28 12:50:00,18.55,18.57,18.55,18.56,260970.0,18.55,18.57,18.55,18.56,260970.0
2017-03-28 12:55:00,18.56,18.58,18.56,18.56,727740.0,18.56,18.58,18.56,18.56,727740.0
2017-03-28 13:00:00,18.57,18.64,18.57,18.63,1540185.0,18.57,18.64,18.57,18.63,1540185.0
2017-03-28 13:05:00,18.63,18.67,18.61,18.64,2205945.0,18.63,18.67,18.61,18.64,2205945.0
2017-03-28 13:10:00,18.64,18.67,18.64,18.66,2514660.0,18.64,18.67,18.64,18.66,2514660.0
2017-03-28 13:15:00,18.66,18.71,18.65,18.67,2247900.0,18.66,18.71,18.65,18.67,2247900.0
2017-03-28 13:20:00,18.67,18.67,18.6,18.62,1166175.0,18.67,18.67,18.6,18.62,1166175.0
2017-03-28 13:25:00,18.61,18.65,18.61,18.63,742350.0,18.61,18.65,18.61,18.63,742350.0
2017-03-28 13:30:00,18.63,18.64,18.62,18.64,528150.0,18.63,18.64,18.62,18.64,528150.0
2017-03-28 13:35:00,18.64,18.64,18.61,18.62,552840.0,18.64,18.64,18.61,18.62,552840.0
2017-03-28 13:40:00,18.63,18.64,18.62,18.62,1039110.0,18.63,18.64,18.62,18.62,1039110.0
2017-03-28 13:45:00,18.62,18.62,18.6,18.61,352620.0,18.62,18.62,18.6,18.61,352620.0
2017-03-28 13:50:00,18.61,18.62,18.57,18.58,624015.0,18.61,18.62,18.57,18.58,624015.0
2017-03-28 13:55:00,18.58,18.62,18.57,18.61,801090.0,18.58,18.62,18.57,18.61,801090.0
2017-03-28 14:00:00,18.61,18.63,18.6,18.62,399045.0,18.61,18.63,18.6,18.62,399045.0
2017-03-28 14:05:00,18.62,18.63,18.6,18.62,506775.0,18.62,18.63,18.6,18.62,506775.0
2017-03-28 14:10:00,18.62,18.64,18.61,18.62,512835.0,18.62,18.64,18.61,18.62,512835.0
2017-03-28 14:15:00,18.62,18.63,18.58,18.59,680805.0,18.62,18.63,18.58,18.59,680805.0
2017-03-28 14:20:00,18.59,18.62,18.59,18.61,313335.0,18.59,18.62,18.59,18.61,313335.0
2017-03-28 14:25:00,18.62,18.63,18.6,18.61,329565.0,18.62,18.63,18.6,18.61,329565.0
2017-03-28 14:30:00,18.62,18.62,18.55,18.56,982125.0,18.62,18.62,18.55,18.56,982125.0
2017-03-28 14:35:00,18.56,18.58,18.55,18.56,323865.0,18.56,18.58,18.55,18.56,323865.0
2017-03-28 14:40:00,18.56,18.56,18.54,18.54,563310.0,18.56,18.56,18.54,18.54,563310.0
2017-03-28 14:45:00,18.54,18.58,18.54,18.57,705795.0,18.54,18.58,18.54,18.57,705795.0
2017-03-28 14:50:00,18.57,18.58,18.52,18.53,452805.0,18.57,18.58,18.52,18.53,452805.0
2017-03-28 14:55:00,18.54,18.54,18.5,18.5,1011840.0,18.54,18.54,18.5,18.5,1011840.0
2017-03-28 15:00:00,18.5,18.53,18.49,18.5,701325.0,18.5,18.53,18.49,18.5,701325.0
2017-03-28 15:05:00,18.5,18.51,18.48,18.48,549105.0,18.5,18.51,18.48,18.48,549105.0
2017-03-28 15:10:00,18.49,18.53,18.48,18.52,683130.0,18.49,18.53,18.48,18.52,683130.0
2017-03-28 15:15:00,18.52,18.53,18.5,18.5,340785.0,18.52,18.53,18.5,18.5,340785.0
2017-03-28 15:20:00,18.51,18.52,18.5,18.51,372675.0,18.51,18.52,18.5,18.51,372675.0
2017-03-28 15:25:00,18.5,18.51,18.49,18.5,550725.0,18.5,18.51,18.49,18.5,550725.0
2017-03-28 15:30:00,18.51,18.52,18.49,18.49,782880.0,18.51,18.52,18.49,18.49,782880.0
2017-03-28 15:35:00,18.5,18.5,18.44,18.47,959625.0,18.5,18.5,18.44,18.47,959625.0
2017-03-28 15:40:00,18.48,18.5,18.46,18.49,927810.0,18.48,18.5,18.46,18.49,927810.0
2017-03-28 15:45:00,18.49,18.52,18.48,18.49,1450185.0,18.49,18.52,18.48,18.49,1450185.0
2017-03-28 15:50:00,18.5,18.51,18.49,18.5,1185765.0,18.5,18.51,18.49,18.5,1185765.0
2017-03-28 15:55:00,18.5,18.52,18.49,18.49,2373225.0,18.5,18.52,18.49,18.49,2373225.0
2017-03-29 09:30:00,18.57,18.57,18.44,18.45,2868690.0,18.57,18.57,18.44,18.45,2868690.0
2017-03-29 09:35:00,18.45,18.53,18.41,18.51,2409030.0,18.45,18.53,18.41,18.51,2409030.0
2017-03-29 09:40:00,18.52,18.6,18.51,18.56,2255100.0,18.52,18.6,18.51,18.56,2255100.0
2017-03-29 09:45:00,18.56,18.64,18.54,18.57,1785645.0,18.56,18.64,18.54,18.57,1785645.0
2017-03-29 09:50:00,18.56,18.62,18.53,18.61,1062885.0,18.56,18.62,18.53,18.61,1062885.0
2017-03-29 09:55:00,18.62,18.62,18.57,18.6,919785.0,18.62,18.62,18.57,18.6,919785.0
2017-03-29 10:00:00,18.61,18.61,18.54,18.55,699150.0,18.61,18.61,18.54,18.55,699150.0
2017-03-29 10:05:00,18.55,18.58,18.55,18.55,530535.0,18.55,18.58,18.55,18.55,530535.0
2017-03-29 10:10:00,18.55,18.56,18.52,18.53,694185.0,18.55,18.56,18.52,18.53,694185.0
2017-03-29 10:15:00,18.53,18.54,18.5,18.51,783900.0,18.53,18.54,18.5,18.51,783900.0
2017-03-29 10:20:00,18.51,18.55,18.51,18.53,648945.0,18.51,18.55,18.51,18.53,648945.0
2017-03-29 10:25:00,18.53,18.56,18.52,18.55,411930.0,18.53,18.56,18.52,18.55,411930.0
2017-03-29 10:30:00,18.55,18.6,18.55,18.58,1108785.0,18.55,18.6,18.55,18.58,1108785.0
2017-03-29 10:35:00,18.58,18.59,18.57,18.58,469125.0,18.58,18.59,18.57,18.58,469125.0
2017-03-29 10:40:00,18.58,18.6,18.54,18.57,430755.0,18.58,18.6,18.54,18.57,430755.0
2017-03-29 10:45:00,18.56,18.58,18.54,18.54,599610.0,18.56,18.58,18.54,18.54,599610.0
2017-03-29 10:50:00,18.54,18.55,18.51,18.52,859995.0,18.54,18.55,18.51,18.52,859995.0
2017-03-29 10:55:00,18.52,18.57,18.51,18.56,698460.0,18.52,18.57,18.51,18.56,698460.0
2017-03-29 11:00:00,18.55,18.57,18.5,18.53,490965.0,18.55,18.57,18.5,18.53,490965.0
2017-03-29 11:05:00,18.53,18.55,18.51,18.51,376740.0,18.53,18.55,18.51,18.51,376740.0
2017-03-29 11:10:00,18.52,18.53,18.5,18.51,452145.0,18.52,18.53,18.5,18.51,452145.0
2017-03-29 11:15:00,18.51,18.52,18.49,18.5,532590.0,18.51,18.52,18.49,18.5,532590.0
2017-03-29 11:20:00,18.5,18.51,18.46,18.46,774600.0,18.5,18.51,18.46,18.46,774600.0
2017-03-29 11:25:00,18.46,18.48,18.45,18.47,892920.0,18.46,18.48,18.45,18.47,892920.0
2017-03-29 11:30:00,18.48,18.5,18.47,18.49,777795.0,18.48,18.5,18.47,18.49,777795.0
2017-03-29 11:35:00,18.49,18.5,18.46,18.46,554310.0,18.49,18.5,18.46,18.46,554310.0
2017-03-29 11:40:00,18.46,18.48,18.45,18.47,851790.0,18.46,18.48,18.45,18.47,851790.0
2017-03-29 11:45:00,18.48,18.48,18.45,18.46,313845.0,18.48,18.48,18.45,18.46,313845.0
2017-03-29 11:50:00,18.46,18.46,18.42,18.42,599655.0,18.46,18.46,18.42,18.42,599655.0
2017-03-29 11:55:00,18.42,18.43,18.39,18.4,1376835.0,18.42,18.43,18.39,18.4,1376835.0
2017-03-29 12:00:00,18.4,18.44,18.39,18.42,931095.0,18.4,18.44,18.39,18.42,931095.0
2017-03-29 12:05:00,18.42,18.44,18.41,18.43,339150.0,18.42,18.44,18.41,18.43,339150.0
2017-03-29 12:10:00,18.42,18.46,18.41,18.45,623010.0,18.42,18.46,18.41,18.45,623010.0
2017-03-29 12:15:00,18.44,18.45,18.42,18.45,268560.0,18.44,18.45,18.42,18.45,268560.0
2017-03-29 12:20:00,18.45,18.45,18.43,18.44,148425.0,18.45,18.45,18.43,18.44,148425.0
2017-03-29 12:25:00,18.44,18.45,18.43,18.43,509025.0,18.44,18.45,18.43,18.43,509025.0
2017-03-29 12:30:00,18.43,18.45,18.42,18.43,251040.0,18.43,18.45,18.42,18.43,251040.0
2017-03-29 12:35:00,18.43,18.43,18.41,18.42,267180.0,18.43,18.43,18.41,18.42,267180.0
2017-03-29 12:40:00,18.41,18.42,18.38,18.41,536430.0,18.41,18.42,18.38,18.41,536430.0
2017-03-29 12:45:00,18.41,18.41,18.39,18.4,329955.0,18.41,18.41,18.39,18.4,329955.0
2017-03-29 12:50:00,18.4,18.41,18.39,18.4,200775.0,18.4,18.41,18.39,18.4,200775.0
2017-03-29 12:55:00,18.39,18.39,18.37,18.38,532755.0,18.39,18.39,18.37,18.38,532755.0
2017-03-29 13:00:00,18.38,18.4,18.37,18.4,315810.0,18.38,18.4,18.37,18.4,315810.0
2017-03-29 13:05:00,18.4,18.4,18.38,18.4,322080.0,18.4,18.4,18.38,18.4,322080.0
2017-03-29 13:10:00,18.39,18.41,18.38,18.39,216585.0,18.39,18.41,18.38,18.39,216585.0
2017-03-29 13:15:00,18.39,18.4,18.37,18.38,336810.0,18.39,18.4,18.37,18.38,336810.0
2017-03-29 13:20:00,18.39,18.41,18.38,18.41,712305.0,18.39,18.41,18.38,18.41,712305.0
2017-03-29 13:25:00,18.41,18.43,18.4,18.42,489180.0,18.41,18.43,18.4,18.42,489180.0
2017-03-29 13:30:00,18.42,18.43,18.41,18.42,457755.0,18.42,18.43,18.41,18.42,457755.0
2017-03-29 13:35:00,18.42,18.43,18.42,18.42,167235.0,18.42,18.43,18.42,18.42,167235.0
2017-03-29 13:40:00,18.43,18.43,18.41,18.41,183495.0,18.43,18.43,18.41,18.41,183495.0
2017-03-29 13:45:00,18.41,18.42,18.41,18.42,146445.0,18.41,18.42,18.41,18.42,146445.0
2017-03-29 13:50:00,18.42,18.43,18.41,18.42,311505.0,18.42,18.43,18.41,18.42,311505.0
2017-03-29 13:55:00,18.43,18.44,18.42,18.43,324210.0,18.43,18.44,18.42,18.43,324210.0
2017-03-29 14:00:00,18.43,18.45,18.42,18.44,293205.0,18.43,18.45,18.42,18.44,293205.0
2017-03-29 14:05:00,18.44,18.45,18.43,18.43,219900.0,18.44,18.45,18.43,18.43,219900.0
2017-03-29 14:10:00,18.43,18.44,18.43,18.44,171870.0,18.43,18.44,18.43,18.44,171870.0
2017-03-29 14:15:00,18.44,18.45,18.44,18.45,542715.0,18.44,18.45,18.44,18.45,542715.0
2017-03-29 14:20:00,18.45,18.48,18.45,18.46,414780.0,18.45,18.48,18.45,18.46,414780.0
2017-03-29 14:25:00,18.45,18.48,18.45,18.48,313200.0,18.45,18.48,18.45,18.48,313200.0
2017-03-29 14:30:00,18.48,18.48,18.46,18.48,440280.0,18.48,18.48,18.46,18.48,440280.0
2017-03-29 14:35:00,18.48,18.52,18.48,18.49,771060.0,18.48,18.52,18.48,18.49,771060.0
2017-03-29 14:40:00,18.49,18.51,18.49,18.51,387930.0,18.49,18.51,18.49,18.51,387930.0
2017-03-29 14:45:00,18.51,18.52,18.48,18.49,314460.0,18.51,18.52,18.48,18.49,314460.0
2017-03-29 14:50:00,18.48,18.5,18.48,18.49,162015.0,18.48,18.5,18.48,18.49,162015.0
2017-03-29 14:55:00,18.49,18.52,18.49,18.51,363810.0,18.49,18.52,18.49,18.51,363810.0
2017-03-29 15:00:00,18.52,18.53,18.5,18.51,400680.0,18.52,18.53,18.5,18.51,400680.0
2017-03-29 15:05:00,18.51,18.52,18.5,18.51,190170.0,18.51,18.52,18.5,18.51,190170.0
2017-03-29 15:10:00,18.5,18.51,18.48,18.48,263850.0,18.5,18.51,18.48,18.48,263850.0
2017-03-29 15:15:00,18.48,18.49,18.48,18.49,165480.0,18.48,18.49,18.48,18.49,165480.0
2017-03-29 15:20:00,18.49,18.51,18.49,18.49,265800.0,18.49,18.51,18.49,18.49,265800.0
2017-03-29 15:25:00,18.49,18.5,18.47,18.48,227445.0,18.49,18.5,18.47,18.48,227445.0
2017-03-29 15:30:00,18.49,18.49,18.47,18.49,432960.0,18.49,18.49,18.47,18.49,432960.0
2017-03-29 15:35:00,18.49,18.51,18.49,18.5,412680.0,18.49,18.51,18.49,18.5,412680.0
2017-03-29 15:40:00,18.5,18.5,18.49,18.49,313095.0,18.5,18.5,18.49,18.49,313095.0
2017-03-29 15:45:00,18.49,18.5,18.49,18.49,418545.0,18.49,18.5,18.49,18.49,418545.0
2017-03-29 15:50:00,18.49,18.5,18.47,18.48,537570.0,18.49,18.5,18.47,18.48,537570.0
2017-03-29 15:55:00,18.49,18.49,18.47,18.49,1202340.0,18.49,18.49,18.47,18.49,1202340.0
2017-03-30 09:30:00,18.53,18.64,18.48,18.62,3282045.0,18.53,18.64,18.48,18.62,3282045.0
2017-03-30 09:35:00,18.62,18.63,18.52,18.58,1379985.0,18.62,18.63,18.52,18.58,1379985.0
2017-03-30 09:40:00,18.58,18.77,18.57,18.7,4422555.0,18.58,18.77,18.57,18.7,4422555.0
2017-03-30 09:45:00,18.7,18.77,18.68,18.74,2444475.0,18.7,18.77,18.68,18.74,2444475.0
2017-03-30 09:50:00,18.74,18.8,18.69,18.72,3075870.0,18.74,18.8,18.69,18.72,3075870.0
2017-03-30 09:55:00,18.72,18.77,18.7,18.71,2119305.0,18.72,18.77,18.7,18.71,2119305.0
2017-03-30 10:00:00,18.72,18.76,18.69,18.7,1342380.0,18.72,18.76,18.69,18.7,1342380.0
2017-03-30 10:05:00,18.71,18.73,18.65,18.67,1626420.0,18.71,18.73,18.65,18.67,1626420.0
2017-03-30 10:10:00,18.67,18.72,18.67,18.67,1030035.0,18.67,18.72,18.67,18.67,1030035.0
2017-03-30 10:15:00,18.67,18.7,18.67,18.68,557130.0,18.67,18.7,18.67,18.68,557130.0
2017-03-30 10:20:00,18.67,18.7,18.61,18.65,1153965.0,18.67,18.7,18.61,18.65,1153965.0
2017-03-30 10:25:00,18.65,18.67,18.62,18.65,974055.0,18.65,18.67,18.62,18.65,974055.0
2017-03-30 10:30:00,18.65,18.7,18.65,18.69,1039470.0,18.65,18.7,18.65,18.69,1039470.0
2017-03-30 10:35:00,18.69,18.72,18.65,18.65,1025355.0,18.69,18.72,18.65,18.65,1025355.0
2017-03-30 10:40:00,18.66,18.68,18.64,18.67,710010.0,18.66,18.68,18.64,18.67,710010.0
2017-03-30 10:45:00,18.67,18.69,18.66,18.68,420675.0,18.67,18.69,18.66,18.68,420675.0
2017-03-30 10:50:00,18.67,18.69,18.67,18.68,394755.0,18.67,18.69,18.67,18.68,394755.0
2017-03-30 10:55:00,18.68,18.68,18.66,18.68,500160.0,18.68,18.68,18.66,18.68,500160.0
2017-03-30 11:00:00,18.68,18.75,18.67,18.74,1519305.0,18.68,18.75,18.67,18.74,1519305.0
2017-03-30 11:05:00,18.73,18.77,18.73,18.77,1010475.0,18.73,18.77,18.73,18.77,1010475.0
2017-03-30 11:10:00,18.77,18.77,18.71,18.73,945585.0,18.77,18.77,18.71,18.73,945585.0
2017-03-30 11:15:00,18.73,18.74,18.71,18.73,883140.0,18.73,18.74,18.71,18.73,883140.0
2017-03-30 11:20:00,18.73,18.73,18.69,18.7,385755.0,18.73,18.73,18.69,18.7,385755.0
2017-03-30 11:25:00,18.7,18.71,18.68,18.7,501135.0,18.7,18.71,18.68,18.7,501135.0
2017-03-30 11:30:00,18.7,18.73,18.69,18.7,462915.0,18.7,18.73,18.69,18.7,462915.0
2017-03-30 11:35:00,18.7,18.7,18.65,18.67,671145.0,18.7,18.7,18.65,18.67,671145.0
2017-03-30 11:40:00,18.67,18.7,18.67,18.67,417225.0,18.67,18.7,18.67,18.67,417225.0
2017-03-30 11:45:00,18.67,18.68,18.66,18.67,591675.0,18.67,18.68,18.66,18.67,591675.0
2017-03-30 11:50:00,18.67,18.67,18.62,18.63,873240.0,18.67,18.67,18.62,18.63,873240.0
2017-03-30 11:55:00,18.62,18.63,18.59,18.59,748350.0,18.62,18.63,18.59,18.59,748350.0
2017-03-30 12:00:00,18.59,18.61,18.58,18.59,532425.0,18.59,18.61,18.58,18.59,532425.0
2017-03-30 12:05:00,18.59,18.6,18.57,18.58,544275.0,18.59,18.6,18.57,18.58,544275.0
2017-03-30 12:10:00,18.58,18.6,18.58,18.59,238845.0,18.58,18.6,18.58,18.59,238845.0
2017-03-30 12:15:00,18.59,18.63,18.59,18.62,227535.0,18.59,18.63,18.59,18.62,227535.0
2017-03-30 12:20:00,18.62,18.64,18.59,18.59,344505.0,18.62,18.64,18.59,18.59,344505.0
2017-03-30 12:25:00,18.59,18.64,18.59,18.63,257430.0,18.59,18.64,18.59,18.63,257430.0
2017-03-30 12:30:00,18.62,18.63,18.6,18.61,223470.0,18.62,18.63,18.6,18.61,223470.0
2017-03-30 12:35:00,18.62,18.62,18.58,18.59,302835.0,18.62,18.62,18.58,18.59,302835.0
2017-03-30 12:40:00,18.59,18.6,18.57,18.6,228660.0,18.59,18.6,18.57,18.6,228660.0
2017-03-30 12:45:00,18.59,18.6,18.57,18.57,183210.0,18.59,18.6,18.57,18.57,183210.0
2017-03-30 12:50:00,18.57,18.59,18.56,18.59,332655.0,18.57,18.59,18.56,18.59,332655.0
2017-03-30 12:55:00,18.59,18.59,18.57,18.58,166980.0,18.59,18.59,18.57,18.58,166980.0
2017-03-30 13:00:00,18.57,18.58,18.56,18.56,311760.0,18.57,18.58,18.56,18.56,311760.0
2017-03-30 13:05:00,18.56,18.57,18.55,18.56,168885.0,18.56,18.57,18.55,18.56,168885.0
2017-03-30 13:10:00,18.56,18.59,18.56,18.58,347625.0,18.56,18.59,18.56,18.58,347625.0
2017-03-30 13:15:00,18.58,18.6,18.58,18.59,317295.0,18.58,18.6,18.58,18.59,317295.0
2017-03-30 13:20:00,18.59,18.59,18.57,18.58,293685.0,18.59,18.59,18.57,18.58,293685.0
2017-03-30 13:25:00,18.57,18.6,18.57,18.59,264540.0,18.57,18.6,18.57,18.59,264540.0
2017-03-30 13:30:00,18.58,18.61,18.58,18.59,254250.0,18.58,18.61,18.58,18.59,254250.0
2017-03-30 13:35:00,18.59,18.6,18.58,18.6,169350.0,18.59,18.6,18.58,18.6,169350.0
2017-03-30 13:40:00,18.6,18.61,18.59,18.6,292800.0,18.6,18.61,18.59,18.6,292800.0
2017-03-30 13:45:00,18.6,18.6,18.57,18.57,282930.0,18.6,18.6,18.57,18.57,282930.0
2017-03-30 13:50:00,18.57,18.57,18.56,18.56,270345.0,18.57,18.57,18.56,18.56,270345.0
2017-03-30 13:55:00,18.56,18.56,18.54,18.56,583230.0,18.56,18.56,18.54,18.56,583230.0
2017-03-30 14:00:00,18.56,18.58,18.56,18.57,143910.0,18.56,18.58,18.56,18.57,143910.0
2017-03-30 14:05:00,18.58,18.58,18.56,18.57,187335.0,18.58,18.58,18.56,18.57,187335.0
2017-03-30 14:10:00,18.56,18.57,18.55,18.57,212325.0,18.56,18.57,18.55,18.57,212325.0
2017-03-30 14:15:00,18.57,18.58,18.56,18.57,253350.0,18.57,18.58,18.56,18.57,253350.0
2017-03-30 14:20:00,18.57,18.58,18.56,18.58,123660.0,18.57,18.58,18.56,18.58,123660.0
2017-03-30 14:25:00,18.57,18.58,18.57,18.58,219300.0,18.57,18.58,18.57,18.58,219300.0
2017-03-30 14:30:00,18.58,18.59,18.57,18.58,116535.0,18.58,18.59,18.57,18.58,116535.0
2017-03-30 14:35:00,18.58,18.59,18.57,18.57,138495.0,18.58,18.59,18.57,18.57,138495.0
2017-03-30 14:40:00,18.57,18.58,18.56,18.56,122385.0,18.57,18.58,18.56,18.56,122385.0
2017-03-30 14:45:00,18.56,18.56,18.54,18.54,607590.0,18.56,18.56,18.54,18.54,607590.0
2017-03-30 14:50:00,18.56,18.56,18.5,18.5,635130.0,18.56,18.56,18.5,18.5,635130.0
2017-03-30 14:55:00,18.5,18.53,18.5,18.53,204765.0,18.5,18.53,18.5,18.53,204765.0
2017-03-30 15:00:00,18.52,18.54,18.52,18.54,175230.0,18.52,18.54,18.52,18.54,175230.0
2017-03-30 15:05:00,18.54,18.54,18.52,18.53,177840.0,18.54,18.54,18.52,18.53,177840.0
2017-03-30 15:10:00,18.53,18.55,18.51,18.51,384300.0,18.53,18.55,18.51,18.51,384300.0
2017-03-30 15:15:00,18.51,18.52,18.5,18.51,278280.0,18.51,18.52,18.5,18.51,278280.0
2017-03-30 15:20:00,18.51,18.54,18.51,18.53,220350.0,18.51,18.54,18.51,18.53,220350.0
2017-03-30 15:25:00,18.52,18.53,18.52,18.53,287400.0,18.52,18.53,18.52,18.53,287400.0
2017-03-30 15:30:00,18.53,18.53,18.51,18.51,430095.0,18.53,18.53,18.51,18.51,430095.0
2017-03-30 15:35:00,18.51,18.51,18.5,18.5,389655.0,18.51,18.51,18.5,18.5,389655.0
2017-03-30 15:40:00,18.51,18.51,18.5,18.51,315135.0,18.51,18.51,18.5,18.51,315135.0
2017-03-30 15:45:00,18.51,18.54,18.51,18.53,571065.0,18.51,18.54,18.51,18.53,571065.0
2017-03-30 15:50:00,18.53,18.56,18.53,18.55,1132800.0,18.53,18.56,18.53,18.55,1132800.0
2017-03-30 15:55:00,18.55,18.55,18.51,18.52,1786485.0,18.55,18.55,18.51,18.52,1786485.0
2017-03-31 09:30:00,18.58,18.6,18.42,18.46,2968950.0,18.58,18.6,18.42,18.46,2968950.0
2017-03-31 09:35:00,18.45,18.56,18.45,18.53,1272450.0,18.45,18.56,18.45,18.53,1272450.0
2017-03-31 09:40:00,18.52,18.54,18.49,18.51,651345.0,18.52,18.54,18.49,18.51,651345.0
2017-03-31 09:45:00,18.52,18.62,18.49,18.56,1459365.0,18.52,18.62,18.49,18.56,1459365.0
2017-03-31 09:50:00,18.55,18.6,18.55,18.59,831285.0,18.55,18.6,18.55,18.59,831285.0
2017-03-31 09:55:00,18.59,18.61,18.56,18.57,690390.0,18.59,18.61,18.56,18.57,690390.0
2017-03-31 10:00:00,18.57,18.6,18.54,18.54,472680.0,18.57,18.6,18.54,18.54,472680.0
2017-03-31 10:05:00,18.54,18.55,18.47,18.48,1135905.0,18.54,18.55,18.47,18.48,1135905.0
2017-03-31 10:10:00,18.48,18.52,18.45,18.52,1024515.0,18.48,18.52,18.45,18.52,1024515.0
2017-03-31 10:15:00,18.52,18.54,18.5,18.5,491490.0,18.52,18.54,18.5,18.5,491490.0
2017-03-31 10:20:00,18.51,18.53,18.49,18.52,286980.0,18.51,18.53,18.49,18.52,286980.0
2017-03-31 10:25:00,18.51,18.52,18.48,18.49,328485.0,18.51,18.52,18.48,18.49,328485.0
2017-03-31 10:30:00,18.49,18.5,18.49,18.5,175650.0,18.49,18.5,18.49,18.5,175650.0
2017-03-31 10:35:00,18.5,18.54,18.5,18.53,490995.0,18.5,18.54,18.5,18.53,490995.0
2017-03-31 10:40:00,18.53,18.53,18.51,18.52,312555.0,18.53,18.53,18.51,18.52,312555.0
2017-03-31 10:45:00,18.51,18.54,18.51,18.52,270930.0,18.51,18.54,18.51,18.52,270930.0
2017-03-31 10:50:00,18.52,18.53,18.5,18.51,216165.0,18.52,18.53,18.5,18.51,216165.0
2017-03-31 10:55:00,18.5,18.52,18.5,18.5,237660.0,18.5,18.52,18.5,18.5,237660.0
2017-03-31 11:00:00,18.5,18.51,18.5,18.51,195660.0,18.5,18.51,18.5,18.51,195660.0
2017-03-31 11:05:00,18.51,18.52,18.5,18.52,495015.0,18.51,18.52,18.5,18.52,495015.0
2017-03-31 11:10:00,18.52,18.53,18.51,18.52,383490.0,18.52,18.53,18.51,18.52,383490.0
2017-03-31 11:15:00,18.52,18.52,18.51,18.51,257100.0,18.52,18.52,18.51,18.51,257100.0
2017-03-31 11:20:00,18.52,18.56,18.51,18.55,682065.0,18.52,18.56,18.51,18.55,682065.0
2017-03-31 11:25:00,18.55,18.57,18.54,18.56,507885.0,18.55,18.57,18.54,18.56,507885.0
2017-03-31 11:30:00,18.56,18.56,18.54,18.54,248565.0,18.56,18.56,18.54,18.54,248565.0
2017-03-31 11:35:00,18.54,18.55,18.51,18.52,480705.0,18.54,18.55,18.51,18.52,480705.0
2017-03-31 11:40:00,18.53,18.54,18.52,18.53,166875.0,18.53,18.54,18.52,18.53,166875.0
2017-03-31 11:45:00,18.53,18.54,18.52,18.54,130845.0,18.53,18.54,18.52,18.54,130845.0
2017-03-31 11:50:00,18.54,18.54,18.52,18.54,148920.0,18.54,18.54,18.52,18.54,148920.0
2017-03-31 11:55:00,18.54,18.55,18.53,18.55,206640.0,18.54,18.55,18.53,18.55,206640.0
2017-03-31 12:00:00,18.55,18.56,18.54,18.55,136485.0,18.55,18.56,18.54,18.55,136485.0
2017-03-31 12:05:00,18.55,18.56,18.55,18.55,256110.0,18.55,18.56,18.55,18.55,256110.0
2017-03-31 12:10:00,18.55,18.56,18.54,18.56,193680.0,18.55,18.56,18.54,18.56,193680.0
2017-03-31 12:15:00,18.55,18.56,18.54,18.55,157035.0,18.55,18.56,18.54,18.55,157035.0
2017-03-31 12:20:00,18.55,18.56,18.53,18.54,342405.0,18.55,18.56,18.53,18.54,342405.0
2017-03-31 12:25:00,18.54,18.55,18.54,18.54,96180.0,18.54,18.55,18.54,18.54,96180.0
2017-03-31 12:30:00,18.54,18.56,18.53,18.55,159630.0,18.54,18.56,18.53,18.55,159630.0
2017-03-31 12:35:00,18.55,18.56,18.54,18.55,230730.0,18.55,18.56,18.54,18.55,230730.0
2017-03-31 12:40:00,18.54,18.56,18.54,18.55,161550.0,18.54,18.56,18.54,18.55,161550.0
2017-03-31 12:45:00,18.55,18.56,18.55,18.55,146220.0,18.55,18.56,18.55,18.55,146220.0
2017-03-31 12:50:00,18.56,18.58,18.56,18.57,548535.0,18.56,18.58,18.56,18.57,548535.0
2017-03-31 12:55:00,18.57,18.59,18.56,18.59,296970.0,18.57,18.59,18.56,18.59,296970.0
2017-03-31 13:00:00,18.59,18.59,18.57,18.59,402645.0,18.59,18.59,18.57,18.59,402645.0
2017-03-31 13:05:00,18.59,18.59,18.57,18.58,429210.0,18.59,18.59,18.57,18.58,429210.0
2017-03-31 13:10:00,18.58,18.6,18.58,18.59,369405.0,18.58,18.6,18.58,18.59,369405.0
2017-03-31 13:15:00,18.59,18.59,18.57,18.57,184530.0,18.59,18.59,18.57,18.57,184530.0
2017-03-31 13:20:00,18.57,18.59,18.57,18.59,188280.0,18.57,18.59,18.57,18.59,188280.0
2017-03-31 13:25:00,18.58,18.6,18.58,18.59,403290.0,18.58,18.6,18.58,18.59,403290.0
2017-03-31 13:30:00,18.6,18.62,18.6,18.61,826380.0,18.6,18.62,18.6,18.61,826380.0
2017-03-31 13:35:00,18.61,18.63,18.61,18.63,551010.0,18.61,18.63,18.61,18.63,551010.0
2017-03-31 13:40:00,18.63,18.65,18.62,18.62,870300.0,18.63,18.65,18.62,18.62,870300.0
2017-03-31 13:45:00,18.62,18.63,18.61,18.63,257970.0,18.62,18.63,18.61,18.63,257970.0
2017-03-31 13:50:00,18.63,18.64,18.62,18.64,296505.0,18.63,18.64,18.62,18.64,296505.0
2017-03-31 13:55:00,18.64,18.64,18.59,18.59,842880.0,18.64,18.64,18.59,18.59,842880.0
2017-03-31 14:00:00,18.59,18.61,18.59,18.6,371610.0,18.59,18.61,18.59,18.6,371610.0
2017-03-31 14:05:00,18.59,18.62,18.59,18.61,336330.0,18.59,18.62,18.59,18.61,336330.0
2017-03-31 14:10:00,18.61,18.62,18.56,18.58,612450.0,18.61,18.62,18.56,18.58,612450.0
2017-03-31 14:15:00,18.58,18.58,18.55,18.56,660855.0,18.58,18.58,18.55,18.56,660855.0
2017-03-31 14:20:00,18.56,18.58,18.56,18.57,463965.0,18.56,18.58,18.56,18.57,463965.0
2017-03-31 14:25:00,18.57,18.58,18.57,18.57,327000.0,18.57,18.58,18.57,18.57,327000.0
2017-03-31 14:30:00,18.58,18.58,18.55,18.57,448485.0,18.58,18.58,18.55,18.57,448485.0
2017-03-31 14:35:00,18.57,18.6,18.57,18.6,484185.0,18.57,18.6,18.57,18.6,484185.0
2017-03-31 14:40:00,18.59,18.61,18.59,18.6,908160.0,18.59,18.61,18.59,18.6,908160.0
2017-03-31 14:45:00,18.6,18.63,18.6,18.62,391065.0,18.6,18.63,18.6,18.62,391065.0
2017-03-31 14:50:00,18.63,18.63,18.6,18.61,564135.0,18.63,18.63,18.6,18.61,564135.0
2017-03-31 14:55:00,18.6,18.62,18.6,18.62,294990.0,18.6,18.62,18.6,18.62,294990.0
2017-03-31 15:00:00,18.62,18.62,18.6,18.6,346410.0,18.62,18.62,18.6,18.6,346410.0
2017-03-31 15:05:00,18.61,18.61,18.58,18.59,400035.0,18.61,18.61,18.58,18.59,400035.0
2017-03-31 15:10:00,18.6,18.6,18.59,18.6,231075.0,18.6,18.6,18.59,18.6,231075.0
2017-03-31 15:15:00,18.6,18.61,18.59,18.59,307425.0,18.6,18.61,18.59,18.59,307425.0
2017-03-31 15:20:00,18.59,18.6,18.59,18.6,164145.0,18.59,18.6,18.59,18.6,164145.0
2017-03-31 15:25:00,18.6,18.61,18.59,18.59,319245.0,18.6,18.61,18.59,18.59,319245.0
2017-03-31 15:30:00,18.59,18.63,18.59,18.63,587640.0,18.59,18.63,18.59,18.63,587640.0
2017-03-31 15:35:00,18.63,18.63,18.59,18.6,686310.0,18.63,18.63,18.59,18.6,686310.0
2017-03-31 15:40:00,18.6,18.62,18.6,18.6,581925.0,18.6,18.62,18.6,18.6,581925.0
2017-03-31 15:45:00,18.61,18.61,18.58,18.58,931530.0,18.61,18.61,18.58,18.58,931530.0
2017-03-31 15:50:00,18.58,18.58,18.57,18.58,1454430.0,18.58,18.58,18.57,18.58,1454430.0
2017-03-31 15:55:00,18.58,18.58,18.55,18.55,2206170.0,18.58,18.58,18.55,18.55,2206170.0
2017-04-03 09:30:00,19.13,19.22,19.0,19.08,10469670.0,19.13,19.22,19.0,19.08,10469670.0
2017-04-03 09:35:00,19.07,19.18,18.97,19.09,4980660.0,19.07,19.18,18.97,19.09,4980660.0
2017-04-03 09:40:00,19.09,19.13,19.02,19.06,2431065.0,19.09,19.13,19.02,19.06,2431065.0
2017-04-03 09:45:00,19.07,19.23,19.05,19.2,4806690.0,19.07,19.23,19.05,19.2,4806690.0
2017-04-03 09:50:00,19.2,19.33,19.15,19.33,6920265.0,19.2,19.33,19.15,19.33,6920265.0
2017-04-03 09:55:00,19.32,19.33,19.26,19.31,3635685.0,19.32,19.33,19.26,19.31,3635685.0
2017-04-03 10:00:00,19.3,19.49,19.3,19.48,8160465.0,19.3,19.49,19.3,19.48,8160465.0
2017-04-03 10:05:00,19.48,19.5,19.37,19.41,5048265.0,19.48,19.5,19.37,19.41,5048265.0
2017-04-03 10:10:00,19.4,19.47,19.35,19.43,3116610.0,19.4,19.47,19.35,19.43,3116610.0
2017-04-03 10:15:00,19.43,19.49,19.41,19.42,3244860.0,19.43,19.49,19.41,19.42,3244860.0
2017-04-03 10:20:00,19.41,19.47,19.39,19.45,1840290.0,19.41,19.47,19.39,19.45,1840290.0
2017-04-03 10:25:00,19.45,19.6,19.45,19.59,4860885.0,19.45,19.6,19.45,19.59,4860885.0
2017-04-03 10:30:00,19.59,19.61,19.52,19.55,3218880.0,19.59,19.61,19.52,19.55,3218880.0
2017-04-03 10:35:00,19.55,19.58,19.5,19.51,1878690.0,19.55,19.58,19.5,19.51,1878690.0
2017-04-03 10:40:00,19.51,19.56,19.49,19.52,1698210.0,19.51,19.56,19.49,19.52,1698210.0
2017-04-03 10:45:00,19.52,19.58,19.49,19.51,1951800.0,19.52,19.58,19.49,19.51,1951800.0
2017-04-03 10:50:00,19.5,19.5,19.44,19.48,2490930.0,19.5,19.5,19.44,19.48,2490930.0
2017-04-03 10:55:00,19.48,19.51,19.44,19.48,1668135.0,19.48,19.51,19.44,19.48,1668135.0
2017-04-03 11:00:00,19.48,19.56,19.48,19.56,1887150.0,19.48,19.56,19.48,19.56,1887150.0
2017-04-03 11:05:00,19.55,19.56,19.41,19.42,2716365.0,19.55,19.56,19.41,19.42,2716365.0
2017-04-03 11:10:00,19.41,19.46,19.39,19.42,1829820.0,19.41,19.46,19.39,19.42,1829820.0
2017-04-03 11:15:00,19.43,19.51,19.41,19.47,1641210.0,19.43,19.51,19.41,19.47,1641210.0
2017-04-03 11:20:00,19.47,19.55,19.47,19.54,1642815.0,19.47,19.55,19.47,19.54,1642815.0
2017-04-03 11:25:00,19.54,19.55,19.48,19.52,1271745.0,19.54,19.55,19.48,19.52,1271745.0
2017-04-03 11:30:00,19.53,19.58,19.52,19.54,1953480.0,19.53,19.58,19.52,19.54,1953480.0
2017-04-03 11:35:00,19.53,19.6,19.52,19.55,4146030.0,19.53,19.6,19.52,19.55,4146030.0
2017-04-03 11:40:00,19.54,19.58,19.53,19.53,1080420.0,19.54,19.58,19.53,19.53,1080420.0
2017-04-03 11:45:00,19.53,19.53,19.48,19.5,1173945.0,19.53,19.53,19.48,19.5,1173945.0
2017-04-03 11:50:00,19.5,19.51,19.47,19.47,1122000.0,19.5,19.51,19.47,19.47,1122000.0
2017-04-03 11:55:00,19.47,19.51,19.47,19.49,1032705.0,19.47,19.51,19.47,19.49,1032705.0
2017-04-03 12:00:00,19.48,19.48,19.41,19.46,2442150.0,19.48,19.48,19.41,19.46,2442150.0
2017-04-03 12:05:00,19.46,19.47,19.38,19.41,1415940.0,19.46,19.47,19.38,19.41,1415940.0
2017-04-03 12:10:00,19.41,19.47,19.4,19.43,997230.0,19.41,19.47,19.4,19.43,997230.0
2017-04-03 12:15:00,19.43,19.49,19.43,19.45,758205.0,19.43,19.49,19.43,19.45,758205.0
2017-04-03 12:20:00,19.45,19.46,19.42,19.43,964275.0,19.45,19.46,19.42,19.43,964275.0
2017-04-03 12:25:00,19.43,19.45,19.4,19.43,1013475.0,19.43,19.45,19.4,19.43,1013475.0
2017-04-03 12:30:00,19.43,19.44,19.41,19.42,1599000.0,19.43,19.44,19.41,19.42,1599000.0
2017-04-03 12:35:00,19.42,19.47,19.42,19.45,805695.0,19.42,19.47,19.42,19.45,805695.0
2017-04-03 12:40:00,19.45,19.47,19.44,19.45,1262685.0,19.45,19.47,19.44,19.45,1262685.0
2017-04-03 12:45:00,19.45,19.46,19.4,19.44,775935.0,19.45,19.46,19.4,19.44,775935.0
2017-04-03 12:50:00,19.43,19.44,19.41,19.42,611520.0,19.43,19.44,19.41,19.42,611520.0
2017-04-03 12:55:00,19.42,19.48,19.4,19.48,1575000.0,19.42,19.48,19.4,19.48,1575000.0
2017-04-03 13:00:00,19.48,19.52,19.47,19.52,1160880.0,19.48,19.52,19.47,19.52,1160880.0
2017-04-03 13:05:00,19.52,19.55,19.5,19.55,1460550.0,19.52,19.55,19.5,19.55,1460550.0
2017-04-03 13:10:00,19.55,19.58,19.52,19.55,1392495.0,19.55,19.58,19.52,19.55,1392495.0
2017-04-03 13:15:00,19.56,19.6,19.54,19.59,1448550.0,19.56,19.6,19.54,19.59,1448550.0
2017-04-03 13:20:00,19.59,19.6,19.57,19.6,1122795.0,19.59,19.6,19.57,19.6,1122795.0
2017-04-03 13:25:00,19.59,19.63,19.58,19.61,2561100.0,19.59,19.63,19.58,19.61,2561100.0
2017-04-03 13:30:00,19.61,19.62,19.57,19.58,1046340.0,19.61,19.62,19.57,19.58,1046340.0
2017-04-03 13:35:00,19.58,19.59,19.53,19.54,875580.0,19.58,19.59,19.53,19.54,875580.0
2017-04-03 13:40:00,19.54,19.57,19.51,19.54,1111320.0,19.54,19.57,19.51,19.54,1111320.0
2017-04-03 13:45:00,19.54,19.59,19.51,19.59,836520.0,19.54,19.59,19.51,19.59,836520.0
2017-04-03 13:50:00,19.58,19.61,19.58,19.58,714390.0,19.58,19.61,19.58,19.58,714390.0
2017-04-03 13:55:00,19.58,19.61,19.57,19.6,850680.0,19.58,19.61,19.57,19.6,850680.0
2017-04-03 14:00:00,19.61,19.61,19.58,19.6,801240.0,19.61,19.61,19.58,19.6,801240.0
2017-04-03 14:05:00,19.61,19.63,19.6,19.63,1426125.0,19.61,19.63,19.6,19.63,1426125.0
2017-04-03 14:10:00,19.63,19.67,19.62,19.66,2115750.0,19.63,19.67,19.62,19.66,2115750.0
2017-04-03 14:15:00,19.66,19.66,19.63,19.65,908595.0,19.66,19.66,19.63,19.65,908595.0
2017-04-03 14:20:00,19.65,19.68,19.64,19.67,1817670.0,19.65,19.68,19.64,19.67,1817670.0
2017-04-03 14:25:00,19.67,19.75,19.66,19.75,3762705.0,19.67,19.75,19.66,19.75,3762705.0
2017-04-03 14:30:00,19.75,19.78,19.69,19.71,2571105.0,19.75,19.78,19.69,19.71,2571105.0
2017-04-03 14:35:00,19.71,19.78,19.7,19.77,1435650.0,19.71,19.78,19.7,19.77,1435650.0
2017-04-03 14:40:00,19.77,19.8,19.76,19.77,1682760.0,19.77,19.8,19.76,19.77,1682760.0
2017-04-03 14:45:00,19.78,19.83,19.77,19.83,2465175.0,19.78,19.83,19.77,19.83,2465175.0
2017-04-03 14:50:00,19.83,19.85,19.81,19.84,1865130.0,19.83,19.85,19.81,19.84,1865130.0
2017-04-03 14:55:00,19.84,19.85,19.8,19.85,1474560.0,19.84,19.85,19.8,19.85,1474560.0
2017-04-03 15:00:00,19.85,19.87,19.83,19.83,1805070.0,19.85,19.87,19.83,19.83,1805070.0
2017-04-03 15:05:00,19.83,19.84,19.79,19.82,1917795.0,19.83,19.84,19.79,19.82,1917795.0
2017-04-03 15:10:00,19.81,19.82,19.79,19.8,1609020.0,19.81,19.82,19.79,19.8,1609020.0
2017-04-03 15:15:00,19.8,19.81,19.79,19.8,1165110.0,19.8,19.81,19.79,19.8,1165110.0
2017-04-03 15:20:00,19.8,19.8,19.75,19.79,1436070.0,19.8,19.8,19.75,19.79,1436070.0
2017-04-03 15:25:00,19.79,19.81,19.78,19.8,1505985.0,19.79,19.81,19.78,19.8,1505985.0
2017-04-03 15:30:00,19.8,19.81,19.77,19.8,1441365.0,19.8,19.81,19.77,19.8,1441365.0
2017-04-03 15:35:00,19.8,19.83,19.79,19.81,2062800.0,19.8,19.83,19.79,19.81,2062800.0
2017-04-03 15:40:00,19.81,19.83,19.78,19.81,1574985.0,19.81,19.83,19.78,19.81,1574985.0
2017-04-03 15:45:00,19.81,19.85,19.79,19.85,3149895.0,19.81,19.85,19.79,19.85,3149895.0
2017-04-03 15:50:00,19.85,19.93,19.84,19.92,5430690.0,19.85,19.93,19.84,19.92,5430690.0
2017-04-03 15:55:00,19.92,19.93,19.89,19.9,5803350.0,19.92,19.93,19.89,19.9,5803350.0
2017-04-04 09:30:00,19.82,20.06,19.79,19.98,12091935.0,19.82,20.06,19.79,19.98,12091935.0
2017-04-04 09:35:00,19.98,20.05,19.81,19.94,5782440.0,19.98,20.05,19.81,19.94,5782440.0
2017-04-04 09:40:00,19.94,19.99,19.84,19.88,3308040.0,19.94,19.99,19.84,19.88,3308040.0
2017-04-04 09:45:00,19.88,19.95,19.82,19.82,2750235.0,19.88,19.95,19.82,19.82,2750235.0
2017-04-04 09:50:00,19.82,19.9,19.82,19.87,1851930.0,19.82,19.9,19.82,19.87,1851930.0
2017-04-04 09:55:00,19.87,19.87,19.73,19.79,3412605.0,19.87,19.87,19.73,19.79,3412605.0
2017-04-04 10:00:00,19.78,19.81,19.64,19.73,3526770.0,19.78,19.81,19.64,19.73,3526770.0
2017-04-04 10:05:00,19.73,19.79,19.69,19.78,2196840.0,19.73,19.79,19.69,19.78,2196840.0
2017-04-04 10:10:00,19.78,19.86,19.75,19.85,2257335.0,19.78,19.86,19.75,19.85,2257335.0
2017-04-04 10:15:00,19.84,19.89,19.8,19.87,2099205.0,19.84,19.89,19.8,19.87,2099205.0
2017-04-04 10:20:00,19.86,19.99,19.86,19.98,2803950.0,19.86,19.99,19.86,19.98,2803950.0
2017-04-04 10:25:00,19.98,20.06,19.97,19.99,3389460.0,19.98,20.06,19.97,19.99,3389460.0
2017-04-04 10:30:00,19.99,19.99,19.94,19.97,1525380.0,19.99,19.99,19.94,19.97,1525380.0
2017-04-04 10:35:00,19.97,20.02,19.96,20.0,1653630.0,19.97,20.02,19.96,20.0,1653630.0
2017-04-04 10:40:00,20.01,20.02,19.95,19.96,1446060.0,20.01,20.02,19.95,19.96,1446060.0
2017-04-04 10:45:00,19.96,20.01,19.95,20.0,1193385.0,19.96,20.01,19.95,20.0,1193385.0
2017-04-04 10:50:00,20.0,20.1,20.0,20.09,3732375.0,20.0,20.1,20.0,20.09,3732375.0
2017-04-04 10:55:00,20.1,20.19,20.09,20.19,4252530.0,20.1,20.19,20.09,20.19,4252530.0
2017-04-04 11:00:00,20.18,20.19,20.14,20.17,2489865.0,20.18,20.19,20.14,20.17,2489865.0
2017-04-04 11:05:00,20.18,20.27,20.17,20.25,3044760.0,20.18,20.27,20.17,20.25,3044760.0
2017-04-04 11:10:00,20.25,20.25,20.17,20.17,2620485.0,20.25,20.25,20.17,20.17,2620485.0
2017-04-04 11:15:00,20.17,20.2,20.16,20.19,1478370.0,20.17,20.2,20.16,20.19,1478370.0
2017-04-04 11:20:00,20.19,20.19,20.11,20.14,2050995.0,20.19,20.19,20.11,20.14,2050995.0
2017-04-04 11:25:00,20.13,20.2,20.11,20.13,1392915.0,20.13,20.2,20.11,20.13,1392915.0
2017-04-04 11:30:00,20.12,20.18,20.07,20.17,1955115.0,20.12,20.18,20.07,20.17,1955115.0
2017-04-04 11:35:00,20.17,20.2,20.14,20.19,1354470.0,20.17,20.2,20.14,20.19,1354470.0
2017-04-04 11:40:00,20.19,20.24,20.18,20.24,1370865.0,20.19,20.24,20.18,20.24,1370865.0
2017-04-04 11:45:00,20.24,20.27,20.22,20.24,1663080.0,20.24,20.27,20.22,20.24,1663080.0
2017-04-04 11:50:00,20.24,20.24,20.19,20.22,865410.0,20.24,20.24,20.19,20.22,865410.0
2017-04-04 11:55:00,20.22,20.25,20.18,20.2,907965.0,20.22,20.25,20.18,20.2,907965.0
2017-04-04 12:00:00,20.19,20.2,20.15,20.19,649245.0,20.19,20.2,20.15,20.19,649245.0
2017-04-04 12:05:00,20.19,20.23,20.18,20.23,745215.0,20.19,20.23,20.18,20.23,745215.0
2017-04-04 12:10:00,20.23,20.24,20.21,20.22,828165.0,20.23,20.24,20.21,20.22,828165.0
2017-04-04 12:15:00,20.22,20.24,20.21,20.23,628770.0,20.22,20.24,20.21,20.23,628770.0
2017-04-04 12:20:00,20.22,20.22,20.18,20.19,638370.0,20.22,20.22,20.18,20.19,638370.0
2017-04-04 12:25:00,20.2,20.22,20.18,20.21,1147500.0,20.2,20.22,20.18,20.21,1147500.0
2017-04-04 12:30:00,20.21,20.21,20.16,20.19,755325.0,20.21,20.21,20.16,20.19,755325.0
2017-04-04 12:35:00,20.17,20.22,20.17,20.21,710085.0,20.17,20.22,20.17,20.21,710085.0
2017-04-04 12:40:00,20.2,20.21,20.17,20.2,770925.0,20.2,20.21,20.17,20.2,770925.0
2017-04-04 12:45:00,20.19,20.22,20.17,20.21,783585.0,20.19,20.22,20.17,20.21,783585.0
2017-04-04 12:50:00,20.21,20.22,20.17,20.18,388575.0,20.21,20.22,20.17,20.18,388575.0
2017-04-04 12:55:00,20.19,20.19,20.11,20.12,1325820.0,20.19,20.19,20.11,20.12,1325820.0
2017-04-04 13:00:00,20.12,20.14,20.11,20.12,709560.0,20.12,20.14,20.11,20.12,709560.0
2017-04-04 13:05:00,20.11,20.11,20.07,20.11,1158480.0,20.11,20.11,20.07,20.11,1158480.0
2017-04-04 13:10:00,20.11,20.13,20.09,20.13,585330.0,20.11,20.13,20.09,20.13,585330.0
2017-04-04 13:15:00,20.13,20.18,20.12,20.15,772170.0,20.13,20.18,20.12,20.15,772170.0
2017-04-04 13:20:00,20.15,20.16,20.12,20.12,513060.0,20.15,20.16,20.12,20.12,513060.0
2017-04-04 13:25:00,20.12,20.13,20.05,20.06,1065900.0,20.12,20.13,20.05,20.06,1065900.0
2017-04-04 13:30:00,20.05,20.09,20.05,20.09,777225.0,20.05,20.09,20.05,20.09,777225.0
2017-04-04 13:35:00,20.09,20.12,20.08,20.11,618150.0,20.09,20.12,20.08,20.11,618150.0
2017-04-04 13:40:00,20.09,20.15,20.09,20.15,442290.0,20.09,20.15,20.09,20.15,442290.0
2017-04-04 13:45:00,20.15,20.15,20.09,20.09,822345.0,20.15,20.15,20.09,20.09,822345.0
2017-04-04 13:50:00,20.09,20.11,20.07,20.07,318540.0,20.09,20.11,20.07,20.07,318540.0
2017-04-04 13:55:00,20.07,20.11,20.06,20.1,703485.0,20.07,20.11,20.06,20.1,703485.0
2017-04-04 14:00:00,20.1,20.14,20.09,20.14,827925.0,20.1,20.14,20.09,20.14,827925.0
2017-04-04 14:05:00,20.14,20.19,20.12,20.18,1268670.0,20.14,20.19,20.12,20.18,1268670.0
2017-04-04 14:10:00,20.18,20.22,20.18,20.22,1560000.0,20.18,20.22,20.18,20.22,1560000.0
2017-04-04 14:15:00,20.22,20.23,20.19,20.19,790830.0,20.22,20.23,20.19,20.19,790830.0
2017-04-04 14:20:00,20.2,20.23,20.19,20.22,747405.0,20.2,20.23,20.19,20.22,747405.0
2017-04-04 14:25:00,20.21,20.23,20.19,20.2,556620.0,20.21,20.23,20.19,20.2,556620.0
2017-04-04 14:30:00,20.2,20.2,20.18,20.19,405690.0,20.2,20.2,20.18,20.19,405690.0
2017-04-04 14:35:00,20.2,20.2,20.17,20.18,539685.0,20.2,20.2,20.17,20.18,539685.0
2017-04-04 14:40:00,20.18,20.2,20.17,20.18,415470.0,20.18,20.2,20.17,20.18,415470.0
2017-04-04 14:45:00,20.19,20.21,20.17,20.21,514005.0,20.19,20.21,20.17,20.21,514005.0
2017-04-04 14:50:00,20.2,20.25,20.18,20.25,1106880.0,20.2,20.25,20.18,20.25,1106880.0
2017-04-04 14:55:00,20.24,20.26,20.21,20.25,1162440.0,20.24,20.26,20.21,20.25,1162440.0
2017-04-04 15:00:00,20.25,20.31,20.25,20.26,2092050.0,20.25,20.31,20.25,20.26,2092050.0
2017-04-04 15:05:00,20.26,20.29,20.24,20.27,883335.0,20.26,20.29,20.24,20.27,883335.0
2017-04-04 15:10:00,20.28,20.32,20.27,20.32,1015185.0,20.28,20.32,20.27,20.32,1015185.0
2017-04-04 15:15:00,20.32,20.32,20.28,20.29,1259040.0,20.32,20.32,20.28,20.29,1259040.0
2017-04-04 15:20:00,20.29,20.3,20.25,20.29,1192155.0,20.29,20.3,20.25,20.29,1192155.0
2017-04-04 15:25:00,20.29,20.29,20.24,20.27,1088685.0,20.29,20.29,20.24,20.27,1088685.0
2017-04-04 15:30:00,20.27,20.31,20.26,20.27,1035735.0,20.27,20.31,20.26,20.27,1035735.0
2017-04-04 15:35:00,20.27,20.27,20.22,20.24,1149750.0,20.27,20.27,20.22,20.24,1149750.0
2017-04-04 15:40:00,20.24,20.26,20.22,20.26,1151550.0,20.24,20.26,20.22,20.26,1151550.0
2017-04-04 15:45:00,20.26,20.29,20.25,20.28,1223880.0,20.26,20.29,20.25,20.28,1223880.0
2017-04-04 15:50:00,20.29,20.29,20.26,20.29,2226315.0,20.29,20.29,20.26,20.29,2226315.0
2017-04-04 15:55:00,20.29,20.3,20.23,20.25,3858645.0,20.29,20.3,20.23,20.25,3858645.0
2017-04-05 09:30:00,20.13,20.2,20.05,20.16,5246910.0,20.13,20.2,20.05,20.16,5246910.0
2017-04-05 09:35:00,20.15,20.18,20.11,20.15,1918440.0,20.15,20.18,20.11,20.15,1918440.0
2017-04-05 09:40:00,20.15,20.25,20.14,20.19,2461530.0,20.15,20.25,20.14,20.19,2461530.0
2017-04-05 09:45:00,20.19,20.27,20.19,20.22,1743555.0,20.19,20.27,20.19,20.22,1743555.0
2017-04-05 09:50:00,20.24,20.24,20.1,20.14,2516355.0,20.24,20.24,20.1,20.14,2516355.0
2017-04-05 09:55:00,20.14,20.15,20.07,20.08,1811370.0,20.14,20.15,20.07,20.08,1811370.0
2017-04-05 10:00:00,20.07,20.09,19.95,20.01,4199025.0,20.07,20.09,19.95,20.01,4199025.0
2017-04-05 10:05:00,20.01,20.03,19.97,19.99,2659665.0,20.01,20.03,19.97,19.99,2659665.0
2017-04-05 10:10:00,20.0,20.02,19.95,20.0,1916085.0,20.0,20.02,19.95,20.0,1916085.0
2017-04-05 10:15:00,20.0,20.08,19.98,20.06,1860555.0,20.0,20.08,19.98,20.06,1860555.0
2017-04-05 10:20:00,20.05,20.12,20.05,20.08,1724040.0,20.05,20.12,20.05,20.08,1724040.0
2017-04-05 10:25:00,20.07,20.11,20.04,20.07,946125.0,20.07,20.11,20.04,20.07,946125.0
2017-04-05 10:30:00,20.07,20.08,19.99,20.01,1201095.0,20.07,20.08,19.99,20.01,1201095.0
2017-04-05 10:35:00,20.01,20.04,20.0,20.03,1117875.0,20.01,20.04,20.0,20.03,1117875.0
2017-04-05 10:40:00,20.03,20.06,19.97,20.0,1243905.0,20.03,20.06,19.97,20.0,1243905.0
2017-04-05 10:45:00,20.0,20.03,19.97,20.02,804615.0,20.0,20.03,19.97,20.02,804615.0
2017-04-05 10:50:00,20.02,20.07,20.02,20.04,855555.0,20.02,20.07,20.02,20.04,855555.0
2017-04-05 10:55:00,20.05,20.08,20.04,20.07,953820.0,20.05,20.08,20.04,20.07,953820.0
2017-04-05 11:00:00,20.07,20.1,20.03,20.07,1132905.0,20.07,20.1,20.03,20.07,1132905.0
2017-04-05 11:05:00,20.07,20.1,20.04,20.08,1120245.0,20.07,20.1,20.04,20.08,1120245.0
2017-04-05 11:10:00,20.08,20.1,20.06,20.06,436485.0,20.08,20.1,20.06,20.06,436485.0
2017-04-05 11:15:00,20.06,20.07,20.0,20.01,969945.0,20.06,20.07,20.0,20.01,969945.0
2017-04-05 11:20:00,20.01,20.03,19.99,19.99,793050.0,20.01,20.03,19.99,19.99,793050.0
2017-04-05 11:25:00,19.99,20.05,19.98,20.01,603360.0,19.99,20.05,19.98,20.01,603360.0
2017-04-05 11:30:00,20.02,20.04,20.0,20.03,392700.0,20.02,20.04,20.0,20.03,392700.0
2017-04-05 11:35:00,20.03,20.1,20.01,20.1,792225.0,20.03,20.1,20.01,20.1,792225.0
2017-04-05 11:40:00,20.1,20.11,20.07,20.1,953010.0,20.1,20.11,20.07,20.1,953010.0
2017-04-05 11:45:00,20.09,20.1,20.07,20.08,618570.0,20.09,20.1,20.07,20.08,618570.0
2017-04-05 11:50:00,20.09,20.13,20.07,20.08,1350795.0,20.09,20.13,20.07,20.08,1350795.0
2017-04-05 11:55:00,20.08,20.11,20.04,20.04,568815.0,20.08,20.11,20.04,20.04,568815.0
2017-04-05 12:00:00,20.04,20.07,20.04,20.07,636480.0,20.04,20.07,20.04,20.07,636480.0
2017-04-05 12:05:00,20.06,20.07,20.04,20.05,307785.0,20.06,20.07,20.04,20.05,307785.0
2017-04-05 12:10:00,20.04,20.05,20.03,20.05,343590.0,20.04,20.05,20.03,20.05,343590.0
2017-04-05 12:15:00,20.04,20.05,20.02,20.04,233640.0,20.04,20.05,20.02,20.04,233640.0
2017-04-05 12:20:00,20.04,20.04,20.01,20.04,410505.0,20.04,20.04,20.01,20.04,410505.0
2017-04-05 12:25:00,20.04,20.05,20.01,20.02,289920.0,20.04,20.05,20.01,20.02,289920.0
2017-04-05 12:30:00,20.01,20.03,20.01,20.02,359685.0,20.01,20.03,20.01,20.02,359685.0
2017-04-05 12:35:00,20.03,20.04,20.02,20.04,398955.0,20.03,20.04,20.02,20.04,398955.0
2017-04-05 12:40:00,20.04,20.04,20.01,20.01,324180.0,20.04,20.04,20.01,20.01,324180.0
2017-04-05 12:45:00,20.02,20.06,20.01,20.05,368520.0,20.02,20.06,20.01,20.05,368520.0
2017-04-05 12:50:00,20.06,20.08,20.05,20.07,539070.0,20.06,20.08,20.05,20.07,539070.0
2017-04-05 12:55:00,20.07,20.1,20.06,20.1,699900.0,20.07,20.1,20.06,20.1,699900.0
2017-04-05 13:00:00,20.09,20.15,20.09,20.14,1142940.0,20.09,20.15,20.09,20.14,1142940.0
2017-04-05 13:05:00,20.15,20.15,20.12,20.14,900900.0,20.15,20.15,20.12,20.14,900900.0
2017-04-05 13:10:00,20.14,20.16,20.13,20.15,544110.0,20.14,20.16,20.13,20.15,544110.0
2017-04-05 13:15:00,20.15,20.19,20.14,20.17,873390.0,20.15,20.19,20.14,20.17,873390.0
2017-04-05 13:20:00,20.18,20.21,20.17,20.21,1230435.0,20.18,20.21,20.17,20.21,1230435.0
2017-04-05 13:25:00,20.2,20.21,20.17,20.18,543000.0,20.2,20.21,20.17,20.18,543000.0
2017-04-05 13:30:00,20.18,20.22,20.17,20.21,633465.0,20.18,20.22,20.17,20.21,633465.0
2017-04-05 13:35:00,20.21,20.23,20.2,20.22,772110.0,20.21,20.23,20.2,20.22,772110.0
2017-04-05 13:40:00,20.22,20.28,20.21,20.27,1484505.0,20.22,20.28,20.21,20.27,1484505.0
2017-04-05 13:45:00,20.28,20.31,20.26,20.31,1453860.0,20.28,20.31,20.26,20.31,1453860.0
2017-04-05 13:50:00,20.31,20.33,20.3,20.31,899220.0,20.31,20.33,20.3,20.31,899220.0
2017-04-05 13:55:00,20.31,20.32,20.27,20.28,1066830.0,20.31,20.32,20.27,20.28,1066830.0
2017-04-05 14:00:00,20.28,20.28,20.22,20.23,1005555.0,20.28,20.28,20.22,20.23,1005555.0
2017-04-05 14:05:00,20.23,20.27,20.23,20.24,539655.0,20.23,20.27,20.23,20.24,539655.0
2017-04-05 14:10:00,20.25,20.28,20.24,20.25,373740.0,20.25,20.28,20.24,20.25,373740.0
2017-04-05 14:15:00,20.25,20.26,20.22,20.25,505530.0,20.25,20.26,20.22,20.25,505530.0
2017-04-05 14:20:00,20.25,20.25,20.22,20.24,299175.0,20.25,20.25,20.22,20.24,299175.0
2017-04-05 14:25:00,20.24,20.26,20.22,20.24,364425.0,20.24,20.26,20.22,20.24,364425.0
2017-04-05 14:30:00,20.24,20.25,20.19,20.19,671295.0,20.24,20.25,20.19,20.19,671295.0
2017-04-05 14:35:00,20.19,20.21,20.13,20.14,1330590.0,20.19,20.21,20.13,20.14,1330590.0
2017-04-05 14:40:00,20.14,20.14,20.1,20.13,1146600.0,20.14,20.14,20.1,20.13,1146600.0
2017-04-05 14:45:00,20.13,20.13,20.08,20.09,775110.0,20.13,20.13,20.08,20.09,775110.0
2017-04-05 14:50:00,20.09,20.09,20.05,20.08,1010430.0,20.09,20.09,20.05,20.08,1010430.0
2017-04-05 14:55:00,20.09,20.12,20.06,20.06,781395.0,20.09,20.12,20.06,20.06,781395.0
2017-04-05 15:00:00,20.05,20.1,20.04,20.07,582360.0,20.05,20.1,20.04,20.07,582360.0
2017-04-05 15:05:00,20.07,20.08,20.04,20.04,695580.0,20.07,20.08,20.04,20.04,695580.0
2017-04-05 15:10:00,20.04,20.06,19.97,19.97,1656315.0,20.04,20.06,19.97,19.97,1656315.0
2017-04-05 15:15:00,19.97,19.99,19.96,19.99,1055370.0,19.97,19.99,19.96,19.99,1055370.0
2017-04-05 15:20:00,19.99,19.99,19.8,19.85,2850360.0,19.99,19.99,19.8,19.85,2850360.0
2017-04-05 15:25:00,19.85,19.87,19.78,19.83,2340075.0,19.85,19.87,19.78,19.83,2340075.0
2017-04-05 15:30:00,19.81,19.83,19.62,19.68,3839310.0,19.81,19.83,19.62,19.68,3839310.0
2017-04-05 15:35:00,19.67,19.73,19.66,19.68,2778225.0,19.67,19.73,19.66,19.68,2778225.0
2017-04-05 15:40:00,19.68,19.74,19.61,19.69,2633025.0,19.68,19.74,19.61,19.69,2633025.0
2017-04-05 15:45:00,19.68,19.72,19.62,19.64,2431275.0,19.68,19.72,19.62,19.64,2431275.0
2017-04-05 15:50:00,19.64,19.69,19.62,19.68,2668455.0,19.64,19.69,19.62,19.68,2668455.0
2017-04-05 15:55:00,19.68,19.7,19.64,19.67,2991060.0,19.68,19.7,19.64,19.67,2991060.0
2017-04-06 09:30:00,19.79,19.82,19.67,19.76,4435005.0,19.79,19.82,19.67,19.76,4435005.0
2017-04-06 09:35:00,19.76,19.92,19.75,19.9,3460095.0,19.76,19.92,19.75,19.9,3460095.0
2017-04-06 09:40:00,19.9,19.9,19.74,19.75,2451555.0,19.9,19.9,19.74,19.75,2451555.0
2017-04-06 09:45:00,19.74,19.79,19.61,19.65,2855970.0,19.74,19.79,19.61,19.65,2855970.0
2017-04-06 09:50:00,19.67,19.83,19.66,19.81,2192145.0,19.67,19.83,19.66,19.81,2192145.0
2017-04-06 09:55:00,19.81,19.84,19.77,19.82,1385610.0,19.81,19.84,19.77,19.82,1385610.0
2017-04-06 10:00:00,19.82,19.87,19.77,19.85,1179450.0,19.82,19.87,19.77,19.85,1179450.0
2017-04-06 10:05:00,19.84,19.89,19.82,19.89,1448430.0,19.84,19.89,19.82,19.89,1448430.0
2017-04-06 10:10:00,19.89,19.92,19.78,19.82,1964115.0,19.89,19.92,19.78,19.82,1964115.0
2017-04-06 10:15:00,19.83,19.9,19.83,19.83,1146765.0,19.83,19.9,19.83,19.83,1146765.0
2017-04-06 10:20:00,19.83,19.92,19.82,19.88,1069590.0,19.83,19.92,19.82,19.88,1069590.0
2017-04-06 10:25:00,19.88,19.97,19.86,19.96,1713390.0,19.88,19.97,19.86,19.96,1713390.0
2017-04-06 10:30:00,19.96,19.98,19.9,19.95,1490955.0,19.96,19.98,19.9,19.95,1490955.0
2017-04-06 10:35:00,19.95,19.97,19.92,19.93,601410.0,19.95,19.97,19.92,19.93,601410.0
2017-04-06 10:40:00,19.94,19.95,19.87,19.93,1027095.0,19.94,19.95,19.87,19.93,1027095.0
2017-04-06 10:45:00,19.93,19.95,19.9,19.94,571815.0,19.93,19.95,19.9,19.94,571815.0
2017-04-06 10:50:00,19.95,19.97,19.92,19.95,989535.0,19.95,19.97,19.92,19.95,989535.0
2017-04-06 10:55:00,19.95,19.99,19.95,19.96,975885.0,19.95,19.99,19.95,19.96,975885.0
2017-04-06 11:00:00,19.97,20.04,19.95,20.02,1845000.0,19.97,20.04,19.95,20.02,1845000.0
2017-04-06 11:05:00,20.02,20.06,19.99,20.0,1282515.0,20.02,20.06,19.99,20.0,1282515.0
2017-04-06 11:10:00,20.01,20.03,19.98,19.99,858015.0,20.01,20.03,19.98,19.99,858015.0
2017-04-06 11:15:00,20.0,20.01,19.98,20.0,647715.0,20.0,20.01,19.98,20.0,647715.0
2017-04-06 11:20:00,20.0,20.08,20.0,20.07,1632660.0,20.0,20.08,20.0,20.07,1632660.0
2017-04-06 11:25:00,20.07,20.12,20.06,20.12,1527225.0,20.07,20.12,20.06,20.12,1527225.0
2017-04-06 11:30:00,20.12,20.13,20.06,20.08,909885.0,20.12,20.13,20.06,20.08,909885.0
2017-04-06 11:35:00,20.09,20.09,20.04,20.04,658785.0,20.09,20.09,20.04,20.04,658785.0
2017-04-06 11:40:00,20.04,20.04,20.0,20.01,805455.0,20.04,20.04,20.0,20.01,805455.0
2017-04-06 11:45:00,20.01,20.02,19.95,19.98,1127550.0,20.01,20.02,19.95,19.98,1127550.0
2017-04-06 11:50:00,19.98,19.99,19.93,19.94,866445.0,19.98,19.99,19.93,19.94,866445.0
2017-04-06 11:55:00,19.94,19.99,19.94,19.99,653205.0,19.94,19.99,19.94,19.99,653205.0
2017-04-06 12:00:00,19.99,20.01,19.98,20.0,763110.0,19.99,20.01,19.98,20.0,763110.0
2017-04-06 12:05:00,20.0,20.01,19.97,19.99,483255.0,20.0,20.01,19.97,19.99,483255.0
2017-04-06 12:10:00,19.98,20.02,19.95,19.96,442350.0,19.98,20.02,19.95,19.96,442350.0
2017-04-06 12:15:00,19.96,19.96,19.9,19.92,846675.0,19.96,19.96,19.9,19.92,846675.0
2017-04-06 12:20:00,19.92,19.96,19.91,19.92,346995.0,19.92,19.96,19.91,19.92,346995.0
2017-04-06 12:25:00,19.93,19.95,19.92,19.94,258210.0,19.93,19.95,19.92,19.94,258210.0
2017-04-06 12:30:00,19.95,19.95,19.91,19.93,654270.0,19.95,19.95,19.91,19.93,654270.0
2017-04-06 12:35:00,19.93,19.96,19.93,19.96,307425.0,19.93,19.96,19.93,19.96,307425.0
2017-04-06 12:40:00,19.96,19.97,19.91,19.91,388995.0,19.96,19.97,19.91,19.91,388995.0
2017-04-06 12:45:00,19.91,19.93,19.91,19.92,257400.0,19.91,19.93,19.91,19.92,257400.0
2017-04-06 12:50:00,19.92,19.93,19.91,19.93,260295.0,19.92,19.93,19.91,19.93,260295.0
2017-04-06 12:55:00,19.92,19.96,19.92,19.94,303240.0,19.92,19.96,19.92,19.94,303240.0
2017-04-06 13:00:00,19.94,19.94,19.91,19.91,479745.0,19.94,19.94,19.91,19.91,479745.0
2017-04-06 13:05:00,19.91,19.91,19.83,19.84,991815.0,19.91,19.91,19.83,19.84,991815.0
2017-04-06 13:10:00,19.85,19.85,19.79,19.81,1471140.0,19.85,19.85,19.79,19.81,1471140.0
2017-04-06 13:15:00,19.82,19.86,19.81,19.81,731880.0,19.82,19.86,19.81,19.81,731880.0
2017-04-06 13:20:00,19.81,19.83,19.8,19.83,311610.0,19.81,19.83,19.8,19.83,311610.0
2017-04-06 13:25:00,19.83,19.84,19.81,19.81,677730.0,19.83,19.84,19.81,19.81,677730.0
2017-04-06 13:30:00,19.82,19.86,19.81,19.85,375930.0,19.82,19.86,19.81,19.85,375930.0
2017-04-06 13:35:00,19.85,19.91,19.85,19.87,571665.0,19.85,19.91,19.85,19.87,571665.0
2017-04-06 13:40:00,19.87,19.92,19.87,19.92,831615.0,19.87,19.92,19.87,19.92,831615.0
2017-04-06 13:45:00,19.92,19.97,19.91,19.95,800235.0,19.92,19.97,19.91,19.95,800235.0
2017-04-06 13:50:00,19.95,19.97,19.94,19.95,563070.0,19.95,19.97,19.94,19.95,563070.0
2017-04-06 13:55:00,19.95,19.96,19.92,19.94,577785.0,19.95,19.96,19.92,19.94,577785.0
2017-04-06 14:00:00,19.94,19.95,19.93,19.94,275655.0,19.94,19.95,19.93,19.94,275655.0
2017-04-06 14:05:00,19.94,19.96,19.94,19.95,362070.0,19.94,19.96,19.94,19.95,362070.0
2017-04-06 14:10:00,19.95,19.96,19.94,19.94,248415.0,19.95,19.96,19.94,19.94,248415.0
2017-04-06 14:15:00,19.95,19.96,19.94,19.95,325470.0,19.95,19.96,19.94,19.95,325470.0
2017-04-06 14:20:00,19.96,19.96,19.94,19.95,224700.0,19.96,19.96,19.94,19.95,224700.0
2017-04-06 14:25:00,19.94,19.95,19.89,19.91,530160.0,19.94,19.95,19.89,19.91,530160.0
2017-04-06 14:30:00,19.91,19.92,19.89,19.92,253350.0,19.91,19.92,19.89,19.92,253350.0
2017-04-06 14:35:00,19.92,19.92,19.9,19.9,380505.0,19.92,19.92,19.9,19.9,380505.0
2017-04-06 14:40:00,19.9,19.92,19.9,19.91,223650.0,19.9,19.92,19.9,19.91,223650.0
2017-04-06 14:45:00,19.9,19.91,19.81,19.82,466590.0,19.9,19.91,19.81,19.82,466590.0
2017-04-06 14:50:00,19.82,19.86,19.81,19.85,501540.0,19.82,19.86,19.81,19.85,501540.0
2017-04-06 14:55:00,19.85,19.87,19.82,19.83,383145.0,19.85,19.87,19.82,19.83,383145.0
2017-04-06 15:00:00,19.83,19.86,19.81,19.83,470070.0,19.83,19.86,19.81,19.83,470070.0
2017-04-06 15:05:00,19.84,19.84,19.82,19.84,388500.0,19.84,19.84,19.82,19.84,388500.0
2017-04-06 15:10:00,19.84,19.87,19.84,19.86,538110.0,19.84,19.87,19.84,19.86,538110.0
2017-04-06 15:15:00,19.86,19.89,19.85,19.88,418020.0,19.86,19.89,19.85,19.88,418020.0
2017-04-06 15:20:00,19.88,19.88,19.83,19.83,423330.0,19.88,19.88,19.83,19.83,423330.0
2017-04-06 15:25:00,19.84,19.86,19.84,19.85,223215.0,19.84,19.86,19.84,19.85,223215.0
2017-04-06 15:30:00,19.85,19.86,19.84,19.85,300060.0,19.85,19.86,19.84,19.85,300060.0
2017-04-06 15:35:00,19.86,19.87,19.85,19.87,381675.0,19.86,19.87,19.85,19.87,381675.0
2017-04-06 15:40:00,19.87,19.89,19.86,19.87,436155.0,19.87,19.89,19.86,19.87,436155.0
2017-04-06 15:45:00,19.87,19.88,19.85,19.88,702030.0,19.87,19.88,19.85,19.88,702030.0
2017-04-06 15:50:00,19.88,19.93,19.88,19.92,1168065.0,19.88,19.93,19.88,19.92,1168065.0
2017-04-06 15:55:00,19.92,19.92,19.9,19.91,1718550.0,19.92,19.92,19.9,19.91,1718550.0
2017-04-07 09:30:00,19.83,19.96,19.81,19.88,2945355.0,19.83,19.96,19.81,19.88,2945355.0
2017-04-07 09:35:00,19.89,20.01,19.88,19.96,2198385.0,19.89,20.01,19.88,19.96,2198385.0
2017-04-07 09:40:00,19.97,20.02,19.96,19.99,1794270.0,19.97,20.02,19.96,19.99,1794270.0
2017-04-07 09:45:00,19.98,20.07,19.98,20.04,2365905.0,19.98,20.07,19.98,20.04,2365905.0
2017-04-07 09:50:00,20.04,20.05,19.9,19.91,1713150.0,20.04,20.05,19.9,19.91,1713150.0
2017-04-07 09:55:00,19.91,19.95,19.84,19.9,1763340.0,19.91,19.95,19.84,19.9,1763340.0
2017-04-07 10:00:00,19.9,19.96,19.87,19.94,1290480.0,19.9,19.96,19.87,19.94,1290480.0
2017-04-07 10:05:00,19.94,20.03,19.93,20.02,1874190.0,19.94,20.03,19.93,20.02,1874190.0
2017-04-07 10:10:00,20.02,20.12,19.99,20.1,2684040.0,20.02,20.12,19.99,20.1,2684040.0
2017-04-07 10:15:00,20.1,20.11,20.01,20.02,1231500.0,20.1,20.11,20.01,20.02,1231500.0
2017-04-07 10:20:00,20.01,20.06,20.01,20.04,749505.0,20.01,20.06,20.01,20.04,749505.0
2017-04-07 10:25:00,20.05,20.08,20.04,20.05,839130.0,20.05,20.08,20.04,20.05,839130.0
2017-04-07 10:30:00,20.05,20.08,20.04,20.07,842010.0,20.05,20.08,20.04,20.07,842010.0
2017-04-07 10:35:00,20.07,20.07,20.02,20.02,516435.0,20.07,20.07,20.02,20.02,516435.0
2017-04-07 10:40:00,20.02,20.02,19.99,20.01,718890.0,20.02,20.02,19.99,20.01,718890.0
2017-04-07 10:45:00,20.0,20.04,19.99,20.03,564780.0,20.0,20.04,19.99,20.03,564780.0
2017-04-07 10:50:00,20.04,20.04,20.01,20.02,577125.0,20.04,20.04,20.01,20.02,577125.0
2017-04-07 10:55:00,20.02,20.07,20.02,20.04,908295.0,20.02,20.07,20.02,20.04,908295.0
2017-04-07 11:00:00,20.04,20.06,20.02,20.03,332370.0,20.04,20.06,20.02,20.03,332370.0
2017-04-07 11:05:00,20.03,20.13,20.03,20.12,1912755.0,20.03,20.13,20.03,20.12,1912755.0
2017-04-07 11:10:00,20.11,20.12,20.05,20.08,956100.0,20.11,20.12,20.05,20.08,956100.0
2017-04-07 11:15:00,20.07,20.09,20.05,20.08,704730.0,20.07,20.09,20.05,20.08,704730.0
2017-04-07 11:20:00,20.08,20.13,20.07,20.11,969465.0,20.08,20.13,20.07,20.11,969465.0
2017-04-07 11:25:00,20.1,20.1,20.07,20.09,367305.0,20.1,20.1,20.07,20.09,367305.0
2017-04-07 11:30:00,20.09,20.1,20.07,20.09,404400.0,20.09,20.1,20.07,20.09,404400.0
2017-04-07 11:35:00,20.08,20.1,20.05,20.07,495900.0,20.08,20.1,20.05,20.07,495900.0
2017-04-07 11:40:00,20.07,20.09,20.06,20.07,356820.0,20.07,20.09,20.06,20.07,356820.0
2017-04-07 11:45:00,20.08,20.09,20.07,20.09,260640.0,20.08,20.09,20.07,20.09,260640.0
2017-04-07 11:50:00,20.08,20.08,20.04,20.04,673485.0,20.08,20.08,20.04,20.04,673485.0
2017-04-07 11:55:00,20.04,20.06,20.03,20.04,343620.0,20.04,20.06,20.03,20.04,343620.0
2017-04-07 12:00:00,20.04,20.06,20.03,20.04,204315.0,20.04,20.06,20.03,20.04,204315.0
2017-04-07 12:05:00,20.04,20.05,20.04,20.05,235170.0,20.04,20.05,20.04,20.05,235170.0
2017-04-07 12:10:00,20.04,20.07,20.04,20.05,334350.0,20.04,20.07,20.04,20.05,334350.0
2017-04-07 12:15:00,20.05,20.07,20.04,20.07,323805.0,20.05,20.07,20.04,20.07,323805.0
2017-04-07 12:20:00,20.07,20.08,20.07,20.08,392325.0,20.07,20.08,20.07,20.08,392325.0
2017-04-07 12:25:00,20.08,20.08,20.06,20.06,194820.0,20.08,20.08,20.06,20.06,194820.0
2017-04-07 12:30:00,20.06,20.09,20.06,20.07,450750.0,20.06,20.09,20.06,20.07,450750.0
2017-04-07 12:35:00,20.08,20.1,20.08,20.09,240495.0,20.08,20.1,20.08,20.09,240495.0
2017-04-07 12:40:00,20.1,20.1,20.08,20.09,355425.0,20.1,20.1,20.08,20.09,355425.0
2017-04-07 12:45:00,20.08,20.11,20.08,20.11,195645.0,20.08,20.11,20.08,20.11,195645.0
2017-04-07 12:50:00,20.1,20.12,20.1,20.1,314880.0,20.1,20.12,20.1,20.1,314880.0
2017-04-07 12:55:00,20.1,20.18,20.1,20.17,1809975.0,20.1,20.18,20.1,20.17,1809975.0
2017-04-07 13:00:00,20.17,20.18,20.14,20.15,639375.0,20.17,20.18,20.14,20.15,639375.0
2017-04-07 13:05:00,20.15,20.16,20.13,20.14,439800.0,20.15,20.16,20.13,20.14,439800.0
2017-04-07 13:10:00,20.15,20.15,20.11,20.11,424785.0,20.15,20.15,20.11,20.11,424785.0
2017-04-07 13:15:00,20.12,20.15,20.11,20.14,223755.0,20.12,20.15,20.11,20.14,223755.0
2017-04-07 13:20:00,20.14,20.14,20.12,20.13,274410.0,20.14,20.14,20.12,20.13,274410.0
2017-04-07 13:25:00,20.13,20.14,20.12,20.14,217530.0,20.13,20.14,20.12,20.14,217530.0
2017-04-07 13:30:00,20.14,20.16,20.13,20.14,236430.0,20.14,20.16,20.13,20.14,236430.0
2017-04-07 13:35:00,20.14,20.14,20.08,20.11,388860.0,20.14,20.14,20.08,20.11,388860.0
2017-04-07 13:40:00,20.1,20.12,20.08,20.1,176310.0,20.1,20.12,20.08,20.1,176310.0
2017-04-07 13:45:00,20.1,20.12,20.09,20.1,216900.0,20.1,20.12,20.09,20.1,216900.0
2017-04-07 13:50:00,20.1,20.1,20.06,20.07,411090.0,20.1,20.1,20.06,20.07,411090.0
2017-04-07 13:55:00,20.07,20.1,20.07,20.07,366000.0,20.07,20.1,20.07,20.07,366000.0
2017-04-07 14:00:00,20.08,20.11,20.08,20.09,190335.0,20.08,20.11,20.08,20.09,190335.0
2017-04-07 14:05:00,20.09,20.09,20.07,20.09,153000.0,20.09,20.09,20.07,20.09,153000.0
2017-04-07 14:10:00,20.09,20.1,20.09,20.09,194610.0,20.09,20.1,20.09,20.09,194610.0
2017-04-07 14:15:00,20.09,20.1,20.08,20.09,200340.0,20.09,20.1,20.08,20.09,200340.0
2017-04-07 14:20:00,20.1,20.12,20.1,20.12,410100.0,20.1,20.12,20.1,20.12,410100.0
2017-04-07 14:25:00,20.12,20.13,20.11,20.11,376260.0,20.12,20.13,20.11,20.11,376260.0
2017-04-07 14:30:00,20.11,20.12,20.1,20.12,203820.0,20.11,20.12,20.1,20.12,203820.0
2017-04-07 14:35:00,20.12,20.15,20.12,20.13,400950.0,20.12,20.15,20.12,20.13,400950.0
2017-04-07 14:40:00,20.13,20.14,20.1,20.12,226065.0,20.13,20.14,20.1,20.12,226065.0
2017-04-07 14:45:00,20.12,20.13,20.1,20.12,307020.0,20.12,20.13,20.1,20.12,307020.0
2017-04-07 14:50:00,20.12,20.12,20.08,20.1,329910.0,20.12,20.12,20.08,20.1,329910.0
2017-04-07 14:55:00,20.1,20.11,20.05,20.07,527265.0,20.1,20.11,20.05,20.07,527265.0
2017-04-07 15:00:00,20.06,20.09,20.06,20.08,204960.0,20.06,20.09,20.06,20.08,204960.0
2017-04-07 15:05:00,20.08,20.09,20.07,20.08,359925.0,20.08,20.09,20.07,20.08,359925.0
2017-04-07 15:10:00,20.07,20.11,20.07,20.09,297150.0,20.07,20.11,20.07,20.09,297150.0
2017-04-07 15:15:00,20.1,20.1,20.08,20.1,343485.0,20.1,20.1,20.08,20.1,343485.0
2017-04-07 15:20:00,20.1,20.11,20.09,20.1,264300.0,20.1,20.11,20.09,20.1,264300.0
2017-04-07 15:25:00,20.1,20.1,20.08,20.09,412695.0,20.1,20.1,20.08,20.09,412695.0
2017-04-07 15:30:00,20.09,20.1,20.07,20.07,676425.0,20.09,20.1,20.07,20.07,676425.0
2017-04-07 15:35:00,20.07,20.08,20.06,20.08,575445.0,20.07,20.08,20.06,20.08,575445.0
2017-04-07 15:40:00,20.08,20.12,20.08,20.1,550590.0,20.08,20.12,20.08,20.1,550590.0
2017-04-07 15:45:00,20.1,20.11,20.09,20.1,482535.0,20.1,20.11,20.09,20.1,482535.0
2017-04-07 15:50:00,20.1,20.17,20.1,20.16,1808700.0,20.1,20.17,20.1,20.16,1808700.0
2017-04-07 15:55:00,20.16,20.17,20.15,20.17,2721225.0,20.16,20.17,20.15,20.17,2721225.0
2017-04-10 09:30:00,20.61,20.85,20.58,20.78,10156875.0,20.61,20.85,20.58,20.78,10156875.0
2017-04-10 09:35:00,20.78,20.81,20.7,20.79,4624290.0,20.78,20.81,20.7,20.79,4624290.0
2017-04-10 09:40:00,20.79,20.89,20.71,20.88,4984770.0,20.79,20.89,20.71,20.88,4984770.0
2017-04-10 09:45:00,20.87,20.9,20.8,20.88,4063050.0,20.87,20.9,20.8,20.88,4063050.0
2017-04-10 09:50:00,20.88,20.92,20.81,20.85,2324400.0,20.88,20.92,20.81,20.85,2324400.0
2017-04-10 09:55:00,20.86,20.86,20.79,20.84,2184465.0,20.86,20.86,20.79,20.84,2184465.0
2017-04-10 10:00:00,20.84,20.86,20.81,20.83,1286025.0,20.84,20.86,20.81,20.83,1286025.0
2017-04-10 10:05:00,20.83,20.85,20.73,20.77,2572980.0,20.83,20.85,20.73,20.77,2572980.0
2017-04-10 10:10:00,20.77,20.8,20.74,20.76,1735695.0,20.77,20.8,20.74,20.76,1735695.0
2017-04-10 10:15:00,20.76,20.77,20.68,20.7,2500695.0,20.76,20.77,20.68,20.7,2500695.0
2017-04-10 10:20:00,20.7,20.83,20.68,20.82,1883430.0,20.7,20.83,20.68,20.82,1883430.0
2017-04-10 10:25:00,20.83,20.84,20.77,20.8,1532970.0,20.83,20.84,20.77,20.8,1532970.0
2017-04-10 10:30:00,20.79,20.83,20.78,20.8,1053870.0,20.79,20.83,20.78,20.8,1053870.0
2017-04-10 10:35:00,20.8,20.8,20.75,20.77,711075.0,20.8,20.8,20.75,20.77,711075.0
2017-04-10 10:40:00,20.77,20.79,20.74,20.78,659325.0,20.77,20.79,20.74,20.78,659325.0
2017-04-10 10:45:00,20.78,20.8,20.75,20.8,796320.0,20.78,20.8,20.75,20.8,796320.0
2017-04-10 10:50:00,20.8,20.82,20.78,20.81,640380.0,20.8,20.82,20.78,20.81,640380.0
2017-04-10 10:55:00,20.81,20.82,20.75,20.75,738150.0,20.81,20.82,20.75,20.75,738150.0
2017-04-10 11:00:00,20.75,20.76,20.72,20.76,1000035.0,20.75,20.76,20.72,20.76,1000035.0
2017-04-10 11:05:00,20.75,20.77,20.74,20.76,585570.0,20.75,20.77,20.74,20.76,585570.0
2017-04-10 11:10:00,20.76,20.77,20.74,20.76,591945.0,20.76,20.77,20.74,20.76,591945.0
2017-04-10 11:15:00,20.77,20.77,20.72,20.75,529080.0,20.77,20.77,20.72,20.75,529080.0
2017-04-10 11:20:00,20.74,20.76,20.73,20.74,544230.0,20.74,20.76,20.73,20.74,544230.0
2017-04-10 11:25:00,20.75,20.81,20.74,20.78,1194210.0,20.75,20.81,20.74,20.78,1194210.0
2017-04-10 11:30:00,20.78,20.79,20.75,20.76,562065.0,20.78,20.79,20.75,20.76,562065.0
2017-04-10 11:35:00,20.76,20.81,20.76,20.78,823485.0,20.76,20.81,20.76,20.78,823485.0
2017-04-10 11:40:00,20.79,20.83,20.77,20.81,1101450.0,20.79,20.83,20.77,20.81,1101450.0
2017-04-10 11:45:00,20.81,20.82,20.79,20.81,852930.0,20.81,20.82,20.79,20.81,852930.0
2017-04-10 11:50:00,20.81,20.81,20.77,20.79,520005.0,20.81,20.81,20.77,20.79,520005.0
2017-04-10 11:55:00,20.79,20.79,20.74,20.76,923070.0,20.79,20.79,20.74,20.76,923070.0
2017-04-10 12:00:00,20.75,20.77,20.74,20.75,578175.0,20.75,20.77,20.74,20.75,578175.0
2017-04-10 12:05:00,20.75,20.76,20.7,20.74,1015410.0,20.75,20.76,20.7,20.74,1015410.0
2017-04-10 12:10:00,20.73,20.74,20.67,20.67,1657140.0,20.73,20.74,20.67,20.67,1657140.0
2017-04-10 12:15:00,20.67,20.71,20.66,20.69,1122855.0,20.67,20.71,20.66,20.69,1122855.0
2017-04-10 12:20:00,20.68,20.7,20.63,20.65,1477350.0,20.68,20.7,20.63,20.65,1477350.0
2017-04-10 12:25:00,20.65,20.67,20.62,20.66,1543110.0,20.65,20.67,20.62,20.66,1543110.0
2017-04-10 12:30:00,20.67,20.71,20.64,20.7,1138920.0,20.67,20.71,20.64,20.7,1138920.0
2017-04-10 12:35:00,20.7,20.7,20.65,20.66,790185.0,20.7,20.7,20.65,20.66,790185.0
2017-04-10 12:40:00,20.65,20.7,20.65,20.68,579780.0,20.65,20.7,20.65,20.68,579780.0
2017-04-10 12:45:00,20.68,20.71,20.67,20.68,467490.0,20.68,20.71,20.67,20.68,467490.0
2017-04-10 12:50:00,20.69,20.69,20.64,20.66,944130.0,20.69,20.69,20.64,20.66,944130.0
2017-04-10 12:55:00,20.65,20.68,20.64,20.68,731955.0,20.65,20.68,20.64,20.68,731955.0
2017-04-10 13:00:00,20.68,20.73,20.68,20.71,812100.0,20.68,20.73,20.68,20.71,812100.0
2017-04-10 13:05:00,20.71,20.76,20.71,20.75,1017150.0,20.71,20.76,20.71,20.75,1017150.0
2017-04-10 13:10:00,20.75,20.78,20.73,20.76,916440.0,20.75,20.78,20.73,20.76,916440.0
2017-04-10 13:15:00,20.76,20.81,20.75,20.78,1567245.0,20.76,20.81,20.75,20.78,1567245.0
2017-04-10 13:20:00,20.78,20.79,20.75,20.78,942840.0,20.78,20.79,20.75,20.78,942840.0
2017-04-10 13:25:00,20.78,20.79,20.76,20.78,458400.0,20.78,20.79,20.76,20.78,458400.0
2017-04-10 13:30:00,20.78,20.8,20.77,20.78,335490.0,20.78,20.8,20.77,20.78,335490.0
2017-04-10 13:35:00,20.78,20.8,20.78,20.78,510900.0,20.78,20.8,20.78,20.78,510900.0
2017-04-10 13:40:00,20.78,20.81,20.77,20.79,430830.0,20.78,20.81,20.77,20.79,430830.0
2017-04-10 13:45:00,20.79,20.84,20.78,20.84,1158570.0,20.79,20.84,20.78,20.84,1158570.0
2017-04-10 13:50:00,20.83,20.85,20.82,20.84,870090.0,20.83,20.85,20.82,20.84,870090.0
2017-04-10 13:55:00,20.83,20.86,20.83,20.83,1075260.0,20.83,20.86,20.83,20.83,1075260.0
2017-04-10 14:00:00,20.83,20.84,20.76,20.78,1010775.0,20.83,20.84,20.76,20.78,1010775.0
2017-04-10 14:05:00,20.78,20.8,20.76,20.76,649095.0,20.78,20.8,20.76,20.76,649095.0
2017-04-10 14:10:00,20.76,20.78,20.75,20.78,605130.0,20.76,20.78,20.75,20.78,605130.0
2017-04-10 14:15:00,20.78,20.78,20.76,20.77,284475.0,20.78,20.78,20.76,20.77,284475.0
2017-04-10 14:20:00,20.77,20.78,20.74,20.75,403440.0,20.77,20.78,20.74,20.75,403440.0
2017-04-10 14:25:00,20.75,20.77,20.74,20.75,316335.0,20.75,20.77,20.74,20.75,316335.0
2017-04-10 14:30:00,20.75,20.77,20.73,20.77,486255.0,20.75,20.77,20.73,20.77,486255.0
2017-04-10 14:35:00,20.77,20.78,20.76,20.77,386670.0,20.77,20.78,20.76,20.77,386670.0
2017-04-10 14:40:00,20.76,20.83,20.76,20.83,884310.0,20.76,20.83,20.76,20.83,884310.0
2017-04-10 14:45:00,20.83,20.85,20.81,20.82,799590.0,20.83,20.85,20.81,20.82,799590.0
2017-04-10 14:50:00,20.83,20.86,20.83,20.86,681540.0,20.83,20.86,20.83,20.86,681540.0
2017-04-10 14:55:00,20.86,20.86,20.85,20.85,588195.0,20.86,20.86,20.85,20.85,588195.0
2017-04-10 15:00:00,20.85,20.85,20.82,20.84,560040.0,20.85,20.85,20.82,20.84,560040.0
2017-04-10 15:05:00,20.84,20.85,20.81,20.82,423915.0,20.84,20.85,20.81,20.82,423915.0
2017-04-10 15:10:00,20.82,20.84,20.81,20.81,502335.0,20.82,20.84,20.81,20.81,502335.0
2017-04-10 15:15:00,20.81,20.83,20.81,20.82,426510.0,20.81,20.83,20.81,20.82,426510.0
2017-04-10 15:20:00,20.82,20.82,20.75,20.78,1024905.0,20.82,20.82,20.75,20.78,1024905.0
2017-04-10 15:25:00,20.78,20.82,20.78,20.82,574440.0,20.78,20.82,20.78,20.82,574440.0
2017-04-10 15:30:00,20.82,20.86,20.81,20.85,891555.0,20.82,20.86,20.81,20.85,891555.0
2017-04-10 15:35:00,20.85,20.86,20.83,20.85,1005555.0,20.85,20.86,20.83,20.85,1005555.0
2017-04-10 15:40:00,20.84,20.85,20.81,20.83,747780.0,20.84,20.85,20.81,20.83,747780.0
2017-04-10 15:45:00,20.83,20.83,20.79,20.8,865125.0,20.83,20.83,20.79,20.8,865125.0
2017-04-10 15:50:00,20.8,20.84,20.8,20.84,1695750.0,20.8,20.84,20.8,20.84,1695750.0
2017-04-10 15:55:00,20.84,20.84,20.81,20.83,2422635.0,20.84,20.84,20.81,20.83,2422635.0
2017-04-11 09:30:00,20.89,20.9,20.75,20.84,4953645.0,20.89,20.9,20.75,20.84,4953645.0
2017-04-11 09:35:00,20.84,20.85,20.74,20.8,2200740.0,20.84,20.85,20.74,20.8,2200740.0
2017-04-11 09:40:00,20.81,20.81,20.65,20.68,3022545.0,20.81,20.81,20.65,20.68,3022545.0
2017-04-11 09:45:00,20.67,20.7,20.61,20.65,2721210.0,20.67,20.7,20.61,20.65,2721210.0
2017-04-11 09:50:00,20.64,20.68,20.6,20.61,2641980.0,20.64,20.68,20.6,20.61,2641980.0
2017-04-11 09:55:00,20.62,20.65,20.54,20.62,2184270.0,20.62,20.65,20.54,20.62,2184270.0
2017-04-11 10:00:00,20.62,20.62,20.55,20.61,1617615.0,20.62,20.62,20.55,20.61,1617615.0
2017-04-11 10:05:00,20.62,20.64,20.57,20.59,1408620.0,20.62,20.64,20.57,20.59,1408620.0
2017-04-11 10:10:00,20.58,20.68,20.58,20.61,1227600.0,20.58,20.68,20.58,20.61,1227600.0
2017-04-11 10:15:00,20.61,20.62,20.49,20.51,2484330.0,20.61,20.62,20.49,20.51,2484330.0
2017-04-11 10:20:00,20.51,20.51,20.43,20.45,2151045.0,20.51,20.51,20.43,20.45,2151045.0
2017-04-11 10:25:00,20.44,20.49,20.37,20.45,1879815.0,20.44,20.49,20.37,20.45,1879815.0
2017-04-11 10:30:00,20.45,20.47,20.41,20.42,1255155.0,20.45,20.47,20.41,20.42,1255155.0
2017-04-11 10:35:00,20.42,20.53,20.41,20.51,1323390.0,20.42,20.53,20.41,20.51,1323390.0
2017-04-11 10:40:00,20.51,20.54,20.44,20.47,1256235.0,20.51,20.54,20.44,20.47,1256235.0
2017-04-11 10:45:00,20.47,20.53,20.45,20.45,872715.0,20.47,20.53,20.45,20.45,872715.0
2017-04-11 10:50:00,20.45,20.46,20.4,20.43,854310.0,20.45,20.46,20.4,20.43,854310.0
2017-04-11 10:55:00,20.43,20.45,20.37,20.42,1407630.0,20.43,20.45,20.37,20.42,1407630.0
2017-04-11 11:00:00,20.42,20.49,20.37,20.47,871020.0,20.42,20.49,20.37,20.47,871020.0
2017-04-11 11:05:00,20.47,20.51,20.44,20.44,731625.0,20.47,20.51,20.44,20.44,731625.0
2017-04-11 11:10:00,20.45,20.5,20.44,20.46,791790.0,20.45,20.5,20.44,20.46,791790.0
2017-04-11 11:15:00,20.47,20.48,20.43,20.45,853170.0,20.47,20.48,20.43,20.45,853170.0
2017-04-11 11:20:00,20.45,20.46,20.41,20.46,769755.0,20.45,20.46,20.41,20.46,769755.0
2017-04-11 11:25:00,20.46,20.47,20.4,20.4,781830.0,20.46,20.47,20.4,20.4,781830.0
2017-04-11 11:30:00,20.41,20.45,20.4,20.44,842550.0,20.41,20.45,20.4,20.44,842550.0
2017-04-11 11:35:00,20.44,20.47,20.44,20.46,992595.0,20.44,20.47,20.44,20.46,992595.0
2017-04-11 11:40:00,20.46,20.47,20.43,20.45,489780.0,20.46,20.47,20.43,20.45,489780.0
2017-04-11 11:45:00,20.44,20.51,20.42,20.51,820950.0,20.44,20.51,20.42,20.51,820950.0
2017-04-11 11:50:00,20.5,20.59,20.48,20.57,1513500.0,20.5,20.59,20.48,20.57,1513500.0
2017-04-11 11:55:00,20.58,20.59,20.54,20.55,998325.0,20.58,20.59,20.54,20.55,998325.0
2017-04-11 12:00:00,20.55,20.58,20.54,20.56,731025.0,20.55,20.58,20.54,20.56,731025.0
2017-04-11 12:05:00,20.57,20.62,20.57,20.6,983160.0,20.57,20.62,20.57,20.6,983160.0
2017-04-11 12:10:00,20.6,20.66,20.59,20.64,1217505.0,20.6,20.66,20.59,20.64,1217505.0
2017-04-11 12:15:00,20.63,20.67,20.61,20.66,1127535.0,20.63,20.67,20.61,20.66,1127535.0
2017-04-11 12:20:00,20.66,20.71,20.66,20.67,1284315.0,20.66,20.71,20.66,20.67,1284315.0
2017-04-11 12:25:00,20.67,20.68,20.63,20.65,745680.0,20.67,20.68,20.63,20.65,745680.0
2017-04-11 12:30:00,20.65,20.66,20.62,20.66,675990.0,20.65,20.66,20.62,20.66,675990.0
2017-04-11 12:35:00,20.65,20.67,20.63,20.65,476205.0,20.65,20.67,20.63,20.65,476205.0
2017-04-11 12:40:00,20.65,20.66,20.62,20.63,304455.0,20.65,20.66,20.62,20.63,304455.0
2017-04-11 12:45:00,20.63,20.63,20.6,20.61,356040.0,20.63,20.63,20.6,20.61,356040.0
2017-04-11 12:50:00,20.61,20.68,20.61,20.68,554505.0,20.61,20.68,20.61,20.68,554505.0
2017-04-11 12:55:00,20.68,20.68,20.64,20.65,227640.0,20.68,20.68,20.64,20.65,227640.0
2017-04-11 13:00:00,20.65,20.69,20.65,20.68,286290.0,20.65,20.69,20.65,20.68,286290.0
2017-04-11 13:05:00,20.68,20.7,20.65,20.66,542535.0,20.68,20.7,20.65,20.66,542535.0
2017-04-11 13:10:00,20.65,20.67,20.62,20.63,541245.0,20.65,20.67,20.62,20.63,541245.0
2017-04-11 13:15:00,20.63,20.64,20.61,20.64,368685.0,20.63,20.64,20.61,20.64,368685.0
2017-04-11 13:20:00,20.64,20.66,20.62,20.64,336615.0,20.64,20.66,20.62,20.64,336615.0
2017-04-11 13:25:00,20.62,20.65,20.62,20.64,161535.0,20.62,20.65,20.62,20.64,161535.0
2017-04-11 13:30:00,20.64,20.68,20.63,20.65,360450.0,20.64,20.68,20.63,20.65,360450.0
2017-04-11 13:35:00,20.66,20.68,20.65,20.66,443535.0,20.66,20.68,20.65,20.66,443535.0
2017-04-11 13:40:00,20.66,20.66,20.62,20.63,412950.0,20.66,20.66,20.62,20.63,412950.0
2017-04-11 13:45:00,20.62,20.63,20.59,20.6,457830.0,20.62,20.63,20.59,20.6,457830.0
2017-04-11 13:50:00,20.6,20.65,20.6,20.64,602250.0,20.6,20.65,20.6,20.64,602250.0
2017-04-11 13:55:00,20.64,20.66,20.63,20.65,293610.0,20.64,20.66,20.63,20.65,293610.0
2017-04-11 14:00:00,20.65,20.65,20.63,20.64,319215.0,20.65,20.65,20.63,20.64,319215.0
2017-04-11 14:05:00,20.63,20.65,20.62,20.63,217245.0,20.63,20.65,20.62,20.63,217245.0
2017-04-11 14:10:00,20.63,20.63,20.55,20.57,558915.0,20.63,20.63,20.55,20.57,558915.0
2017-04-11 14:15:00,20.58,20.6,20.57,20.6,361410.0,20.58,20.6,20.57,20.6,361410.0
2017-04-11 14:20:00,20.59,20.6,20.58,20.6,295650.0,20.59,20.6,20.58,20.6,295650.0
2017-04-11 14:25:00,20.6,20.61,20.59,20.6,124515.0,20.6,20.61,20.59,20.6,124515.0
2017-04-11 14:30:00,20.6,20.64,20.6,20.63,344160.0,20.6,20.64,20.6,20.63,344160.0
2017-04-11 14:35:00,20.63,20.64,20.61,20.62,200745.0,20.63,20.64,20.61,20.62,200745.0
2017-04-11 14:40:00,20.62,20.62,20.57,20.59,355800.0,20.62,20.62,20.57,20.59,355800.0
2017-04-11 14:45:00,20.59,20.6,20.59,20.6,241335.0,20.59,20.6,20.59,20.6,241335.0
2017-04-11 14:50:00,20.6,20.65,20.59,20.65,488745.0,20.6,20.65,20.59,20.65,488745.0
2017-04-11 14:55:00,20.65,20.66,20.62,20.62,370200.0,20.65,20.66,20.62,20.62,370200.0
2017-04-11 15:00:00,20.62,20.63,20.61,20.62,180150.0,20.62,20.63,20.61,20.62,180150.0
2017-04-11 15:05:00,20.61,20.62,20.59,20.61,311460.0,20.61,20.62,20.59,20.61,311460.0
2017-04-11 15:10:00,20.61,20.62,20.57,20.57,308445.0,20.61,20.62,20.57,20.57,308445.0
2017-04-11 15:15:00,20.57,20.59,20.54,20.56,825690.0,20.57,20.59,20.54,20.56,825690.0
2017-04-11 15:20:00,20.56,20.57,20.55,20.57,416775.0,20.56,20.57,20.55,20.57,416775.0
2017-04-11 15:25:00,20.57,20.58,20.56,20.57,213090.0,20.57,20.58,20.56,20.57,213090.0
2017-04-11 15:30:00,20.57,20.59,20.56,20.57,325635.0,20.57,20.59,20.56,20.57,325635.0
2017-04-11 15:35:00,20.57,20.58,20.56,20.56,513150.0,20.57,20.58,20.56,20.56,513150.0
2017-04-11 15:40:00,20.56,20.57,20.55,20.56,452835.0,20.56,20.57,20.55,20.56,452835.0
2017-04-11 15:45:00,20.56,20.57,20.55,20.56,748005.0,20.56,20.57,20.55,20.56,748005.0
2017-04-11 15:50:00,20.57,20.6,20.56,20.58,1142655.0,20.57,20.6,20.56,20.58,1142655.0
2017-04-11 15:55:00,20.58,20.59,20.55,20.58,2202435.0,20.58,20.59,20.55,20.58,2202435.0
2017-04-12 09:30:00,20.42,20.5,20.37,20.42,2730030.0,20.42,20.5,20.37,20.42,2730030.0
2017-04-12 09:35:00,20.42,20.55,20.42,20.51,1726635.0,20.42,20.55,20.42,20.51,1726635.0
2017-04-12 09:40:00,20.52,20.56,20.47,20.49,1459335.0,20.52,20.56,20.47,20.49,1459335.0
2017-04-12 09:45:00,20.48,20.54,20.47,20.51,952080.0,20.48,20.54,20.47,20.51,952080.0
2017-04-12 09:50:00,20.51,20.52,20.45,20.46,970275.0,20.51,20.52,20.45,20.46,970275.0
2017-04-12 09:55:00,20.46,20.47,20.4,20.43,1506585.0,20.46,20.47,20.4,20.43,1506585.0
2017-04-12 10:00:00,20.44,20.44,20.37,20.39,1445325.0,20.44,20.44,20.37,20.39,1445325.0
2017-04-12 10:05:00,20.39,20.45,20.39,20.42,644445.0,20.39,20.45,20.39,20.42,644445.0
2017-04-12 10:10:00,20.42,20.44,20.39,20.42,526200.0,20.42,20.44,20.39,20.42,526200.0
2017-04-12 10:15:00,20.41,20.51,20.41,20.49,906135.0,20.41,20.51,20.41,20.49,906135.0
2017-04-12 10:20:00,20.49,20.49,20.45,20.45,312825.0,20.49,20.49,20.45,20.45,312825.0
2017-04-12 10:25:00,20.46,20.47,20.38,20.38,753345.0,20.46,20.47,20.38,20.38,753345.0
2017-04-12 10:30:00,20.39,20.44,20.39,20.42,393930.0,20.39,20.44,20.39,20.42,393930.0
2017-04-12 10:35:00,20.42,20.43,20.4,20.43,415560.0,20.42,20.43,20.4,20.43,415560.0
2017-04-12 10:40:00,20.42,20.43,20.39,20.41,308715.0,20.42,20.43,20.39,20.41,308715.0
2017-04-12 10:45:00,20.39,20.43,20.38,20.4,617115.0,20.39,20.43,20.38,20.4,617115.0
2017-04-12 10:50:00,20.39,20.41,20.38,20.39,485220.0,20.39,20.41,20.38,20.39,485220.0
2017-04-12 10:55:00,20.39,20.42,20.37,20.38,587175.0,20.39,20.42,20.37,20.38,587175.0
2017-04-12 11:00:00,20.38,20.39,20.31,20.32,1616685.0,20.38,20.39,20.31,20.32,1616685.0
2017-04-12 11:05:00,20.33,20.4,20.33,20.37,772410.0,20.33,20.4,20.33,20.37,772410.0
2017-04-12 11:10:00,20.37,20.38,20.35,20.36,183525.0,20.37,20.38,20.35,20.36,183525.0
2017-04-12 11:15:00,20.36,20.37,20.34,20.35,412215.0,20.36,20.37,20.34,20.35,412215.0
2017-04-12 11:20:00,20.35,20.39,20.29,20.3,1109880.0,20.35,20.39,20.29,20.3,1109880.0
2017-04-12 11:25:00,20.31,20.33,20.28,20.29,718740.0,20.31,20.33,20.28,20.29,718740.0
2017-04-12 11:30:00,20.29,20.3,20.24,20.26,867765.0,20.29,20.3,20.24,20.26,867765.0
2017-04-12 11:35:00,20.26,20.27,20.18,20.2,1437450.0,20.26,20.27,20.18,20.2,1437450.0
2017-04-12 11:40:00,20.2,20.23,20.19,20.22,756690.0,20.2,20.23,20.19,20.22,756690.0
2017-04-12 11:45:00,20.2,20.21,20.09,20.1,1859820.0,20.2,20.21,20.09,20.1,1859820.0
2017-04-12 11:50:00,20.11,20.2,20.1,20.19,2207295.0,20.11,20.2,20.1,20.19,2207295.0
2017-04-12 11:55:00,20.19,20.22,20.16,20.21,838170.0,20.19,20.22,20.16,20.21,838170.0
2017-04-12 12:00:00,20.22,20.23,20.19,20.22,729690.0,20.22,20.23,20.19,20.22,729690.0
2017-04-12 12:05:00,20.2,20.21,20.14,20.16,591435.0,20.2,20.21,20.14,20.16,591435.0
2017-04-12 12:10:00,20.16,20.18,20.14,20.14,728820.0,20.16,20.18,20.14,20.14,728820.0
2017-04-12 12:15:00,20.15,20.19,20.13,20.14,602145.0,20.15,20.19,20.13,20.14,602145.0
2017-04-12 12:20:00,20.13,20.18,20.13,20.17,301830.0,20.13,20.18,20.13,20.17,301830.0
2017-04-12 12:25:00,20.17,20.22,20.17,20.2,509790.0,20.17,20.22,20.17,20.2,509790.0
2017-04-12 12:30:00,20.21,20.22,20.18,20.18,247785.0,20.21,20.22,20.18,20.18,247785.0
2017-04-12 12:35:00,20.18,20.19,20.12,20.12,700320.0,20.18,20.19,20.12,20.12,700320.0
2017-04-12 12:40:00,20.12,20.16,20.12,20.16,636240.0,20.12,20.16,20.12,20.16,636240.0
2017-04-12 12:45:00,20.16,20.17,20.13,20.15,577560.0,20.16,20.17,20.13,20.15,577560.0
2017-04-12 12:50:00,20.15,20.15,20.1,20.12,446355.0,20.15,20.15,20.1,20.12,446355.0
2017-04-12 12:55:00,20.12,20.13,20.09,20.12,514290.0,20.12,20.13,20.09,20.12,514290.0
2017-04-12 13:00:00,20.12,20.17,20.12,20.15,467085.0,20.12,20.17,20.12,20.15,467085.0
2017-04-12 13:05:00,20.15,20.16,20.14,20.16,264045.0,20.15,20.16,20.14,20.16,264045.0
2017-04-12 13:10:00,20.15,20.19,20.15,20.18,341085.0,20.15,20.19,20.15,20.18,341085.0
2017-04-12 13:15:00,20.18,20.19,20.16,20.17,259800.0,20.18,20.19,20.16,20.17,259800.0
2017-04-12 13:20:00,20.17,20.17,20.12,20.13,325065.0,20.17,20.17,20.12,20.13,325065.0
2017-04-12 13:25:00,20.14,20.15,20.13,20.15,281895.0,20.14,20.15,20.13,20.15,281895.0
2017-04-12 13:30:00,20.15,20.16,20.13,20.13,509265.0,20.15,20.16,20.13,20.13,509265.0
2017-04-12 13:35:00,20.14,20.17,20.11,20.17,471615.0,20.14,20.17,20.11,20.17,471615.0
2017-04-12 13:40:00,20.18,20.18,20.15,20.16,371790.0,20.18,20.18,20.15,20.16,371790.0
2017-04-12 13:45:00,20.16,20.16,20.12,20.13,481170.0,20.16,20.16,20.12,20.13,481170.0
2017-04-12 13:50:00,20.14,20.14,20.13,20.14,473490.0,20.14,20.14,20.13,20.14,473490.0
2017-04-12 13:55:00,20.14,20.21,20.13,20.2,516315.0,20.14,20.21,20.13,20.2,516315.0
2017-04-12 14:00:00,20.2,20.21,20.16,20.16,537795.0,20.2,20.21,20.16,20.16,537795.0
2017-04-12 14:05:00,20.17,20.18,20.13,20.13,334335.0,20.17,20.18,20.13,20.13,334335.0
2017-04-12 14:10:00,20.13,20.15,20.11,20.11,629460.0,20.13,20.15,20.11,20.11,629460.0
2017-04-12 14:15:00,20.11,20.11,20.04,20.09,1808190.0,20.11,20.11,20.04,20.09,1808190.0
2017-04-12 14:20:00,20.09,20.09,20.06,20.07,917175.0,20.09,20.09,20.06,20.07,917175.0
2017-04-12 14:25:00,20.07,20.1,20.06,20.09,344940.0,20.07,20.1,20.06,20.09,344940.0
2017-04-12 14:30:00,20.09,20.12,20.07,20.09,448920.0,20.09,20.12,20.07,20.09,448920.0
2017-04-12 14:35:00,20.09,20.09,20.02,20.02,1569600.0,20.09,20.09,20.02,20.02,1569600.0
2017-04-12 14:40:00,20.01,20.04,19.94,20.02,2202645.0,20.01,20.04,19.94,20.02,2202645.0
2017-04-12 14:45:00,20.01,20.03,19.98,19.98,903330.0,20.01,20.03,19.98,19.98,903330.0
2017-04-12 14:50:00,19.99,19.99,19.95,19.97,1057695.0,19.99,19.99,19.95,19.97,1057695.0
2017-04-12 14:55:00,19.96,19.99,19.93,19.95,1903125.0,19.96,19.99,19.93,19.95,1903125.0
2017-04-12 15:00:00,19.96,19.96,19.93,19.93,879900.0,19.96,19.96,19.93,19.93,879900.0
2017-04-12 15:05:00,19.93,19.95,19.91,19.92,1051890.0,19.93,19.95,19.91,19.92,1051890.0
2017-04-12 15:10:00,19.93,19.96,19.88,19.93,1293240.0,19.93,19.96,19.88,19.93,1293240.0
2017-04-12 15:15:00,19.93,19.93,19.83,19.84,1962420.0,19.93,19.93,19.83,19.84,1962420.0
2017-04-12 15:20:00,19.84,19.91,19.83,19.89,1286235.0,19.84,19.91,19.83,19.89,1286235.0
2017-04-12 15:25:00,19.89,19.89,19.81,19.83,1578495.0,19.89,19.89,19.81,19.83,1578495.0
2017-04-12 15:30:00,19.84,19.86,19.81,19.83,1282380.0,19.84,19.86,19.81,19.83,1282380.0
2017-04-12 15:35:00,19.83,19.85,19.78,19.79,1557615.0,19.83,19.85,19.78,19.79,1557615.0
2017-04-12 15:40:00,19.79,19.8,19.77,19.77,1721100.0,19.79,19.8,19.77,19.77,1721100.0
2017-04-12 15:45:00,19.78,19.83,19.75,19.8,2025720.0,19.78,19.83,19.75,19.8,2025720.0
2017-04-12 15:50:00,19.81,19.84,19.79,19.8,2821530.0,19.81,19.84,19.79,19.8,2821530.0
2017-04-12 15:55:00,19.8,19.81,19.77,19.79,4427700.0,19.8,19.81,19.77,19.79,4427700.0
2017-04-13 09:30:00,19.78,19.79,19.69,19.79,3857730.0,19.78,19.79,19.69,19.79,3857730.0
2017-04-13 09:35:00,19.78,19.91,19.76,19.9,3635760.0,19.78,19.91,19.76,19.9,3635760.0
2017-04-13 09:40:00,19.9,20.0,19.88,19.98,4163460.0,19.9,20.0,19.88,19.98,4163460.0
2017-04-13 09:45:00,19.97,19.97,19.84,19.85,2232390.0,19.97,19.97,19.84,19.85,2232390.0
2017-04-13 09:50:00,19.86,19.89,19.77,19.82,2381865.0,19.86,19.89,19.77,19.82,2381865.0
2017-04-13 09:55:00,19.82,19.87,19.8,19.86,1707375.0,19.82,19.87,19.8,19.86,1707375.0
2017-04-13 10:00:00,19.85,19.93,19.85,19.88,1814025.0,19.85,19.93,19.85,19.88,1814025.0
2017-04-13 10:05:00,19.88,19.9,19.83,19.89,1725360.0,19.88,19.9,19.83,19.89,1725360.0
2017-04-13 10:10:00,19.89,19.9,19.82,19.84,1102290.0,19.89,19.9,19.82,19.84,1102290.0
2017-04-13 10:15:00,19.84,19.88,19.84,19.87,1221405.0,19.84,19.88,19.84,19.87,1221405.0
2017-04-13 10:20:00,19.87,19.89,19.85,19.88,1217925.0,19.87,19.89,19.85,19.88,1217925.0
2017-04-13 10:25:00,19.88,19.91,19.83,19.84,1443765.0,19.88,19.91,19.83,19.84,1443765.0
2017-04-13 10:30:00,19.84,19.87,19.84,19.86,884175.0,19.84,19.87,19.84,19.86,884175.0
2017-04-13 10:35:00,19.87,19.87,19.82,19.85,1015995.0,19.87,19.87,19.82,19.85,1015995.0
2017-04-13 10:40:00,19.85,19.88,19.84,19.87,766140.0,19.85,19.88,19.84,19.87,766140.0
2017-04-13 10:45:00,19.88,19.92,19.87,19.88,1069155.0,19.88,19.92,19.87,19.88,1069155.0
2017-04-13 10:50:00,19.87,19.93,19.87,19.93,1218270.0,19.87,19.93,19.87,19.93,1218270.0
2017-04-13 10:55:00,19.93,20.0,19.93,19.94,1585725.0,19.93,20.0,19.93,19.94,1585725.0
2017-04-13 11:00:00,19.95,19.99,19.94,19.99,882615.0,19.95,19.99,19.94,19.99,882615.0
2017-04-13 11:05:00,19.99,20.03,19.98,20.01,1696755.0,19.99,20.03,19.98,20.01,1696755.0
2017-04-13 11:10:00,20.01,20.04,20.0,20.01,999015.0,20.01,20.04,20.0,20.01,999015.0
2017-04-13 11:15:00,20.01,20.01,19.98,19.99,591960.0,20.01,20.01,19.98,19.99,591960.0
2017-04-13 11:20:00,19.99,20.05,19.99,20.05,871830.0,19.99,20.05,19.99,20.05,871830.0
2017-04-13 11:25:00,20.04,20.09,20.03,20.07,1267155.0,20.04,20.09,20.03,20.07,1267155.0
2017-04-13 11:30:00,20.07,20.13,20.07,20.09,1328535.0,20.07,20.13,20.07,20.09,1328535.0
2017-04-13 11:35:00,20.08,20.14,20.07,20.12,1287750.0,20.08,20.14,20.07,20.12,1287750.0
2017-04-13 11:40:00,20.11,20.13,20.07,20.08,787290.0,20.11,20.13,20.07,20.08,787290.0
2017-04-13 11:45:00,20.07,20.09,20.06,20.07,719640.0,20.07,20.09,20.06,20.07,719640.0
2017-04-13 11:50:00,20.07,20.11,20.06,20.1,718410.0,20.07,20.11,20.06,20.1,718410.0
2017-04-13 11:55:00,20.1,20.1,20.07,20.07,424065.0,20.1,20.1,20.07,20.07,424065.0
2017-04-13 12:00:00,20.07,20.07,20.01,20.01,831450.0,20.07,20.07,20.01,20.01,831450.0
2017-04-13 12:05:00,20.02,20.02,19.99,20.01,786165.0,20.02,20.02,19.99,20.01,786165.0
2017-04-13 12:10:00,20.01,20.02,20.0,20.02,585630.0,20.01,20.02,20.0,20.02,585630.0
2017-04-13 12:15:00,20.02,20.05,20.02,20.04,427215.0,20.02,20.05,20.02,20.04,427215.0
2017-04-13 12:20:00,20.03,20.04,19.99,19.99,432180.0,20.03,20.04,19.99,19.99,432180.0
2017-04-13 12:25:00,19.99,20.01,19.94,19.96,694935.0,19.99,20.01,19.94,19.96,694935.0
2017-04-13 12:30:00,19.96,19.99,19.95,19.98,301890.0,19.96,19.99,19.95,19.98,301890.0
2017-04-13 12:35:00,19.98,19.98,19.96,19.98,268995.0,19.98,19.98,19.96,19.98,268995.0
2017-04-13 12:40:00,19.98,19.98,19.95,19.96,302265.0,19.98,19.98,19.95,19.96,302265.0
2017-04-13 12:45:00,19.96,19.96,19.91,19.93,543975.0,19.96,19.96,19.91,19.93,543975.0
2017-04-13 12:50:00,19.93,19.94,19.92,19.93,497865.0,19.93,19.94,19.92,19.93,497865.0
2017-04-13 12:55:00,19.93,19.95,19.91,19.93,710025.0,19.93,19.95,19.91,19.93,710025.0
2017-04-13 13:00:00,19.93,19.93,19.87,19.89,1360845.0,19.93,19.93,19.87,19.89,1360845.0
2017-04-13 13:05:00,19.88,19.88,19.84,19.87,1464870.0,19.88,19.88,19.84,19.87,1464870.0
2017-04-13 13:10:00,19.87,19.89,19.83,19.84,827850.0,19.87,19.89,19.83,19.84,827850.0
2017-04-13 13:15:00,19.84,19.9,19.84,19.89,889185.0,19.84,19.9,19.84,19.89,889185.0
2017-04-13 13:20:00,19.89,19.92,19.88,19.91,946710.0,19.89,19.92,19.88,19.91,946710.0
2017-04-13 13:25:00,19.91,19.93,19.9,19.92,349485.0,19.91,19.93,19.9,19.92,349485.0
2017-04-13 13:30:00,19.93,19.95,19.92,19.94,601395.0,19.93,19.95,19.92,19.94,601395.0
2017-04-13 13:35:00,19.95,19.98,19.94,19.97,609990.0,19.95,19.98,19.94,19.97,609990.0
2017-04-13 13:40:00,19.97,19.98,19.94,19.94,546735.0,19.97,19.98,19.94,19.94,546735.0
2017-04-13 13:45:00,19.94,19.94,19.91,19.93,588900.0,19.94,19.94,19.91,19.93,588900.0
2017-04-13 13:50:00,19.93,20.09,19.91,20.05,3743535.0,19.93,20.09,19.91,20.05,3743535.0
2017-04-13 13:55:00,20.05,20.13,20.0,20.12,3924735.0,20.05,20.13,20.0,20.12,3924735.0
2017-04-13 14:00:00,20.11,20.19,20.1,20.11,4603260.0,20.11,20.19,20.1,20.11,4603260.0
2017-04-13 14:05:00,20.12,20.18,20.09,20.11,2975220.0,20.12,20.18,20.09,20.11,2975220.0
2017-04-13 14:10:00,20.11,20.19,20.11,20.17,2006325.0,20.11,20.19,20.11,20.17,2006325.0
2017-04-13 14:15:00,20.17,20.26,20.16,20.25,3023265.0,20.17,20.26,20.16,20.25,3023265.0
2017-04-13 14:20:00,20.24,20.33,20.24,20.31,4035645.0,20.24,20.33,20.24,20.31,4035645.0
2017-04-13 14:25:00,20.31,20.38,20.31,20.32,4379880.0,20.31,20.38,20.31,20.32,4379880.0
2017-04-13 14:30:00,20.31,20.4,20.31,20.37,2630730.0,20.31,20.4,20.31,20.37,2630730.0
2017-04-13 14:35:00,20.37,20.44,20.36,20.42,2327310.0,20.37,20.44,20.36,20.42,2327310.0
2017-04-13 14:40:00,20.43,20.49,20.43,20.44,3268530.0,20.43,20.49,20.43,20.44,3268530.0
2017-04-13 14:45:00,20.44,20.46,20.36,20.38,2924700.0,20.44,20.46,20.36,20.38,2924700.0
2017-04-13 14:50:00,20.38,20.38,20.33,20.35,1412205.0,20.38,20.38,20.33,20.35,1412205.0
2017-04-13 14:55:00,20.35,20.39,20.33,20.38,1538160.0,20.35,20.39,20.33,20.38,1538160.0
2017-04-13 15:00:00,20.39,20.43,20.36,20.41,1242600.0,20.39,20.43,20.36,20.41,1242600.0
2017-04-13 15:05:00,20.41,20.41,20.37,20.39,664575.0,20.41,20.41,20.37,20.39,664575.0
2017-04-13 15:10:00,20.39,20.41,20.33,20.34,1678935.0,20.39,20.41,20.33,20.34,1678935.0
2017-04-13 15:15:00,20.34,20.36,20.3,20.32,1865970.0,20.34,20.36,20.3,20.32,1865970.0
2017-04-13 15:20:00,20.32,20.33,20.3,20.32,1026585.0,20.32,20.33,20.3,20.32,1026585.0
2017-04-13 15:25:00,20.31,20.34,20.3,20.33,939540.0,20.31,20.34,20.3,20.33,939540.0
2017-04-13 15:30:00,20.33,20.34,20.27,20.28,1508895.0,20.33,20.34,20.27,20.28,1508895.0
2017-04-13 15:35:00,20.29,20.29,20.21,20.22,2507115.0,20.29,20.29,20.21,20.22,2507115.0
2017-04-13 15:40:00,20.22,20.26,20.21,20.26,1286715.0,20.22,20.26,20.21,20.26,1286715.0
2017-04-13 15:45:00,20.26,20.27,20.23,20.24,1391190.0,20.26,20.27,20.23,20.24,1391190.0
2017-04-13 15:50:00,20.24,20.27,20.22,20.26,1815240.0,20.24,20.27,20.22,20.26,1815240.0
2017-04-13 15:55:00,20.26,20.32,20.26,20.29,3419535.0,20.26,20.32,20.26,20.29,3419535.0
2017-04-17 09:30:00,20.18,20.27,20.13,20.16,3863850.0,20.18,20.27,20.13,20.16,3863850.0
2017-04-17 09:35:00,20.15,20.19,19.91,19.94,3648540.0,20.15,20.19,19.91,19.94,3648540.0
2017-04-17 09:40:00,19.96,19.98,19.92,19.97,2831160.0,19.96,19.98,19.92,19.97,2831160.0
2017-04-17 09:45:00,19.96,20.05,19.95,19.98,1845585.0,19.96,20.05,19.95,19.98,1845585.0
2017-04-17 09:50:00,19.98,20.06,19.98,20.05,1307085.0,19.98,20.06,19.98,20.05,1307085.0
2017-04-17 09:55:00,20.05,20.05,19.99,20.04,932340.0,20.05,20.05,19.99,20.04,932340.0
2017-04-17 10:00:00,20.03,20.03,19.98,19.99,766005.0,20.03,20.03,19.98,19.99,766005.0
2017-04-17 10:05:00,20.0,20.05,19.99,20.02,1037565.0,20.0,20.05,19.99,20.02,1037565.0
2017-04-17 10:10:00,20.01,20.08,20.01,20.08,973800.0,20.01,20.08,20.01,20.08,973800.0
2017-04-17 10:15:00,20.08,20.16,20.07,20.14,1409265.0,20.08,20.16,20.07,20.14,1409265.0
2017-04-17 10:20:00,20.13,20.15,20.1,20.1,701820.0,20.13,20.15,20.1,20.1,701820.0
2017-04-17 10:25:00,20.1,20.12,20.04,20.09,829380.0,20.1,20.12,20.04,20.09,829380.0
2017-04-17 10:30:00,20.09,20.12,20.06,20.06,319965.0,20.09,20.12,20.06,20.06,319965.0
2017-04-17 10:35:00,20.07,20.09,20.01,20.03,635820.0,20.07,20.09,20.01,20.03,635820.0
2017-04-17 10:40:00,20.04,20.06,20.02,20.06,470400.0,20.04,20.06,20.02,20.06,470400.0
2017-04-17 10:45:00,20.06,20.09,20.04,20.04,321480.0,20.06,20.09,20.04,20.04,321480.0
2017-04-17 10:50:00,20.05,20.08,20.04,20.07,338715.0,20.05,20.08,20.04,20.07,338715.0
2017-04-17 10:55:00,20.07,20.09,20.06,20.06,373830.0,20.07,20.09,20.06,20.06,373830.0
2017-04-17 11:00:00,20.06,20.1,20.05,20.1,514665.0,20.06,20.1,20.05,20.1,514665.0
2017-04-17 11:05:00,20.1,20.1,20.06,20.09,457380.0,20.1,20.1,20.06,20.09,457380.0
2017-04-17 11:10:00,20.09,20.11,20.07,20.09,391470.0,20.09,20.11,20.07,20.09,391470.0
2017-04-17 11:15:00,20.09,20.11,20.07,20.1,398925.0,20.09,20.11,20.07,20.1,398925.0
2017-04-17 11:20:00,20.1,20.13,20.1,20.13,619950.0,20.1,20.13,20.1,20.13,619950.0
2017-04-17 11:25:00,20.14,20.19,20.14,20.19,964530.0,20.14,20.19,20.14,20.19,964530.0
2017-04-17 11:30:00,20.2,20.2,20.15,20.15,914190.0,20.2,20.2,20.15,20.15,914190.0
2017-04-17 11:35:00,20.15,20.18,20.15,20.17,453705.0,20.15,20.18,20.15,20.17,453705.0
2017-04-17 11:40:00,20.17,20.17,20.12,20.14,326535.0,20.17,20.17,20.12,20.14,326535.0
2017-04-17 11:45:00,20.14,20.17,20.14,20.16,473340.0,20.14,20.17,20.14,20.16,473340.0
2017-04-17 11:50:00,20.16,20.18,20.15,20.16,324705.0,20.16,20.18,20.15,20.16,324705.0
2017-04-17 11:55:00,20.16,20.18,20.15,20.17,450075.0,20.16,20.18,20.15,20.17,450075.0
2017-04-17 12:00:00,20.17,20.17,20.14,20.15,243570.0,20.17,20.17,20.14,20.15,243570.0
2017-04-17 12:05:00,20.15,20.15,20.12,20.13,327225.0,20.15,20.15,20.12,20.13,327225.0
2017-04-17 12:10:00,20.13,20.15,20.13,20.14,317775.0,20.13,20.15,20.13,20.14,317775.0
2017-04-17 12:15:00,20.14,20.16,20.14,20.14,344400.0,20.14,20.16,20.14,20.14,344400.0
2017-04-17 12:20:00,20.14,20.15,20.13,20.15,214950.0,20.14,20.15,20.13,20.15,214950.0
2017-04-17 12:25:00,20.14,20.15,20.1,20.11,359565.0,20.14,20.15,20.1,20.11,359565.0
2017-04-17 12:30:00,20.11,20.13,20.11,20.11,114525.0,20.11,20.13,20.11,20.11,114525.0
2017-04-17 12:35:00,20.12,20.12,20.09,20.1,265245.0,20.12,20.12,20.09,20.1,265245.0
2017-04-17 12:40:00,20.1,20.11,20.1,20.11,144210.0,20.1,20.11,20.1,20.11,144210.0
2017-04-17 12:45:00,20.1,20.11,20.08,20.08,183795.0,20.1,20.11,20.08,20.08,183795.0
2017-04-17 12:50:00,20.08,20.08,20.06,20.08,314010.0,20.08,20.08,20.06,20.08,314010.0
2017-04-17 12:55:00,20.08,20.1,20.07,20.08,162660.0,20.08,20.1,20.07,20.08,162660.0
2017-04-17 13:00:00,20.08,20.09,20.06,20.06,356640.0,20.08,20.09,20.06,20.06,356640.0
2017-04-17 13:05:00,20.06,20.07,20.05,20.05,244035.0,20.06,20.07,20.05,20.05,244035.0
2017-04-17 13:10:00,20.06,20.08,20.05,20.07,268875.0,20.06,20.08,20.05,20.07,268875.0
2017-04-17 13:15:00,20.07,20.08,20.07,20.07,265230.0,20.07,20.08,20.07,20.07,265230.0
2017-04-17 13:20:00,20.07,20.07,20.05,20.06,174270.0,20.07,20.07,20.05,20.06,174270.0
2017-04-17 13:25:00,20.06,20.1,20.06,20.09,2946225.0,20.06,20.1,20.06,20.09,2946225.0
2017-04-17 13:30:00,20.09,20.1,20.07,20.07,174885.0,20.09,20.1,20.07,20.07,174885.0
2017-04-17 13:35:00,20.07,20.09,20.05,20.09,369030.0,20.07,20.09,20.05,20.09,369030.0
2017-04-17 13:40:00,20.09,20.1,20.08,20.09,220155.0,20.09,20.1,20.08,20.09,220155.0
2017-04-17 13:45:00,20.08,20.09,20.07,20.09,141435.0,20.08,20.09,20.07,20.09,141435.0
2017-04-17 13:50:00,20.09,20.09,20.05,20.06,1293030.0,20.09,20.09,20.05,20.06,1293030.0
2017-04-17 13:55:00,20.05,20.07,20.05,20.07,246810.0,20.05,20.07,20.05,20.07,246810.0
2017-04-17 14:00:00,20.07,20.08,20.06,20.07,265005.0,20.07,20.08,20.06,20.07,265005.0
2017-04-17 14:05:00,20.07,20.1,20.06,20.08,431040.0,20.07,20.1,20.06,20.08,431040.0
2017-04-17 14:10:00,20.09,20.14,20.08,20.13,881985.0,20.09,20.14,20.08,20.13,881985.0
2017-04-17 14:15:00,20.12,20.13,20.09,20.09,418245.0,20.12,20.13,20.09,20.09,418245.0
2017-04-17 14:20:00,20.09,20.12,20.08,20.11,296085.0,20.09,20.12,20.08,20.11,296085.0
2017-04-17 14:25:00,20.11,20.13,20.11,20.12,154530.0,20.11,20.13,20.11,20.12,154530.0
2017-04-17 14:30:00,20.11,20.14,20.11,20.14,426810.0,20.11,20.14,20.11,20.14,426810.0
2017-04-17 14:35:00,20.15,20.15,20.12,20.13,495255.0,20.15,20.15,20.12,20.13,495255.0
2017-04-17 14:40:00,20.13,20.15,20.12,20.13,705510.0,20.13,20.15,20.12,20.13,705510.0
2017-04-17 14:45:00,20.13,20.13,20.1,20.11,647850.0,20.13,20.13,20.1,20.11,647850.0
2017-04-17 14:50:00,20.1,20.12,20.09,20.11,460635.0,20.1,20.12,20.09,20.11,460635.0
2017-04-17 14:55:00,20.12,20.13,20.1,20.1,330255.0,20.12,20.13,20.1,20.1,330255.0
2017-04-17 15:00:00,20.1,20.11,20.09,20.09,188400.0,20.1,20.11,20.09,20.09,188400.0
2017-04-17 15:05:00,20.09,20.11,20.09,20.11,316785.0,20.09,20.11,20.09,20.11,316785.0
2017-04-17 15:10:00,20.11,20.11,20.09,20.1,424710.0,20.11,20.11,20.09,20.1,424710.0
2017-04-17 15:15:00,20.1,20.13,20.1,20.13,342420.0,20.1,20.13,20.1,20.13,342420.0
2017-04-17 15:20:00,20.13,20.13,20.11,20.13,445830.0,20.13,20.13,20.11,20.13,445830.0
2017-04-17 15:25:00,20.13,20.13,20.11,20.12,484830.0,20.13,20.13,20.11,20.12,484830.0
2017-04-17 15:30:00,20.12,20.13,20.09,20.09,432240.0,20.12,20.13,20.09,20.09,432240.0
2017-04-17 15:35:00,20.09,20.11,20.09,20.1,251580.0,20.09,20.11,20.09,20.1,251580.0
2017-04-17 15:40:00,20.1,20.1,20.08,20.09,422040.0,20.1,20.1,20.08,20.09,422040.0
2017-04-17 15:45:00,20.09,20.11,20.08,20.1,688095.0,20.09,20.11,20.08,20.1,688095.0
2017-04-17 15:50:00,20.1,20.13,20.08,20.08,1111650.0,20.1,20.13,20.08,20.08,1111650.0
2017-04-17 15:55:00,20.09,20.09,20.06,20.09,2079570.0,20.09,20.09,20.06,20.09,2079570.0
2017-04-18 09:30:00,19.98,20.0,19.86,19.95,2849265.0,19.98,20.0,19.86,19.95,2849265.0
2017-04-18 09:35:00,19.95,20.05,19.93,20.02,1488675.0,19.95,20.05,19.93,20.02,1488675.0
2017-04-18 09:40:00,20.02,20.06,19.95,20.0,1515810.0,20.02,20.06,19.95,20.0,1515810.0
2017-04-18 09:45:00,20.0,20.01,19.94,19.96,1078350.0,20.0,20.01,19.94,19.96,1078350.0
2017-04-18 09:50:00,19.95,19.97,19.94,19.96,642555.0,19.95,19.97,19.94,19.96,642555.0
2017-04-18 09:55:00,19.96,20.02,19.96,20.02,632520.0,19.96,20.02,19.96,20.02,632520.0
2017-04-18 10:00:00,20.02,20.03,19.97,19.97,810750.0,20.02,20.03,19.97,19.97,810750.0
2017-04-18 10:05:00,19.97,19.98,19.95,19.96,663390.0,19.97,19.98,19.95,19.96,663390.0
2017-04-18 10:10:00,19.96,19.99,19.96,19.98,677925.0,19.96,19.99,19.96,19.98,677925.0
2017-04-18 10:15:00,19.98,19.99,19.97,19.98,1725300.0,19.98,19.99,19.97,19.98,1725300.0
2017-04-18 10:20:00,19.98,19.99,19.95,19.97,471315.0,19.98,19.99,19.95,19.97,471315.0
2017-04-18 10:25:00,19.97,20.0,19.96,19.97,530595.0,19.97,20.0,19.96,19.97,530595.0
2017-04-18 10:30:00,19.98,20.01,19.97,19.99,509130.0,19.98,20.01,19.97,19.99,509130.0
2017-04-18 10:35:00,19.99,20.0,19.98,19.99,363165.0,19.99,20.0,19.98,19.99,363165.0
2017-04-18 10:40:00,19.99,20.02,19.98,20.0,571965.0,19.99,20.02,19.98,20.0,571965.0
2017-04-18 10:45:00,19.99,20.01,19.99,19.99,325290.0,19.99,20.01,19.99,19.99,325290.0
2017-04-18 10:50:00,19.99,20.0,19.96,19.98,477270.0,19.99,20.0,19.96,19.98,477270.0
2017-04-18 10:55:00,19.97,19.98,19.94,19.96,1110885.0,19.97,19.98,19.94,19.96,1110885.0
2017-04-18 11:00:00,19.96,19.98,19.95,19.95,868995.0,19.96,19.98,19.95,19.95,868995.0
2017-04-18 11:05:00,19.95,19.98,19.93,19.97,311955.0,19.95,19.98,19.93,19.97,311955.0
2017-04-18 11:10:00,19.97,20.0,19.97,19.99,478545.0,19.97,20.0,19.97,19.99,478545.0
2017-04-18 11:15:00,19.98,20.01,19.98,19.98,355965.0,19.98,20.01,19.98,19.98,355965.0
2017-04-18 11:20:00,19.98,20.01,19.97,20.0,779310.0,19.98,20.01,19.97,20.0,779310.0
2017-04-18 11:25:00,20.0,20.05,19.99,20.02,614175.0,20.0,20.05,19.99,20.02,614175.0
2017-04-18 11:30:00,20.02,20.03,19.99,19.99,272115.0,20.02,20.03,19.99,19.99,272115.0
2017-04-18 11:35:00,19.99,19.99,19.95,19.98,763215.0,19.99,19.99,19.95,19.98,763215.0
2017-04-18 11:40:00,19.99,19.99,19.97,19.97,322875.0,19.99,19.99,19.97,19.97,322875.0
2017-04-18 11:45:00,19.97,19.98,19.97,19.98,156750.0,19.97,19.98,19.97,19.98,156750.0
2017-04-18 11:50:00,19.98,20.0,19.97,20.0,309585.0,19.98,20.0,19.97,20.0,309585.0
2017-04-18 11:55:00,20.0,20.0,19.95,19.96,348750.0,20.0,20.0,19.95,19.96,348750.0
2017-04-18 12:00:00,19.97,19.98,19.95,19.98,789585.0,19.97,19.98,19.95,19.98,789585.0
2017-04-18 12:05:00,19.98,19.99,19.96,19.98,360495.0,19.98,19.99,19.96,19.98,360495.0
2017-04-18 12:10:00,19.99,20.0,19.97,20.0,400035.0,19.99,20.0,19.97,20.0,400035.0
2017-04-18 12:15:00,20.0,20.0,19.96,19.97,506475.0,20.0,20.0,19.96,19.97,506475.0
2017-04-18 12:20:00,19.97,19.99,19.97,19.99,93300.0,19.97,19.99,19.97,19.99,93300.0
2017-04-18 12:25:00,19.98,19.99,19.97,19.97,149550.0,19.98,19.99,19.97,19.97,149550.0
2017-04-18 12:30:00,19.97,19.99,19.97,19.99,283050.0,19.97,19.99,19.97,19.99,283050.0
2017-04-18 12:35:00,19.99,19.99,19.97,19.98,258150.0,19.99,19.99,19.97,19.98,258150.0
2017-04-18 12:40:00,19.99,20.0,19.98,19.98,299250.0,19.99,20.0,19.98,19.98,299250.0
2017-04-18 12:45:00,19.98,19.99,19.97,19.97,171390.0,19.98,19.99,19.97,19.97,171390.0
2017-04-18 12:50:00,19.98,19.99,19.97,19.97,329355.0,19.98,19.99,19.97,19.97,329355.0
2017-04-18 12:55:00,19.97,19.98,19.96,19.97,225150.0,19.97,19.98,19.96,19.97,225150.0
2017-04-18 13:00:00,19.97,19.98,19.96,19.97,190725.0,19.97,19.98,19.96,19.97,190725.0
2017-04-18 13:05:00,19.97,19.98,19.96,19.97,253170.0,19.97,19.98,19.96,19.97,253170.0
2017-04-18 13:10:00,19.98,19.99,19.97,19.98,84840.0,19.98,19.99,19.97,19.98,84840.0
2017-04-18 13:15:00,19.98,19.99,19.97,19.98,204045.0,19.98,19.99,19.97,19.98,204045.0
2017-04-18 13:20:00,19.98,19.98,19.97,19.98,142425.0,19.98,19.98,19.97,19.98,142425.0
2017-04-18 13:25:00,19.99,19.99,19.97,19.99,99900.0,19.99,19.99,19.97,19.99,99900.0
2017-04-18 13:30:00,19.98,20.01,19.98,20.01,215850.0,19.98,20.01,19.98,20.01,215850.0
2017-04-18 13:35:00,20.01,20.05,20.01,20.01,539880.0,20.01,20.05,20.01,20.01,539880.0
2017-04-18 13:40:00,20.01,20.02,20.0,20.01,264855.0,20.01,20.02,20.0,20.01,264855.0
2017-04-18 13:45:00,20.02,20.02,19.99,20.0,265110.0,20.02,20.02,19.99,20.0,265110.0
2017-04-18 13:50:00,20.0,20.01,19.98,19.98,126750.0,20.0,20.01,19.98,19.98,126750.0
2017-04-18 13:55:00,19.98,19.99,19.96,19.97,373020.0,19.98,19.99,19.96,19.97,373020.0
2017-04-18 14:00:00,19.97,20.0,19.96,19.99,224205.0,19.97,20.0,19.96,19.99,224205.0
2017-04-18 14:05:00,19.99,20.0,19.96,19.97,204705.0,19.99,20.0,19.96,19.97,204705.0
2017-04-18 14:10:00,19.97,19.97,19.96,19.97,222750.0,19.97,19.97,19.96,19.97,222750.0
2017-04-18 14:15:00,19.97,19.99,19.97,19.98,232830.0,19.97,19.99,19.97,19.98,232830.0
2017-04-18 14:20:00,19.98,19.99,19.97,19.97,235350.0,19.98,19.99,19.97,19.97,235350.0
2017-04-18 14:25:00,19.98,19.99,19.97,19.99,188610.0,19.98,19.99,19.97,19.99,188610.0
2017-04-18 14:30:00,19.99,20.0,19.98,19.99,177735.0,19.99,20.0,19.98,19.99,177735.0
2017-04-18 14:35:00,19.99,20.01,19.99,20.0,238530.0,19.99,20.01,19.99,20.0,238530.0
2017-04-18 14:40:00,20.0,20.01,19.98,19.98,147660.0,20.0,20.01,19.98,19.98,147660.0
2017-04-18 14:45:00,19.98,19.99,19.97,19.99,107040.0,19.98,19.99,19.97,19.99,107040.0
2017-04-18 14:50:00,19.99,20.0,19.99,19.99,191745.0,19.99,20.0,19.99,19.99,191745.0
2017-04-18 14:55:00,19.99,20.02,19.99,20.02,328350.0,19.99,20.02,19.99,20.02,328350.0
2017-04-18 15:00:00,20.02,20.03,19.99,19.99,499335.0,20.02,20.03,19.99,19.99,499335.0
2017-04-18 15:05:00,19.99,20.02,19.99,20.01,374700.0,19.99,20.02,19.99,20.01,374700.0
2017-04-18 15:10:00,20.01,20.01,19.98,20.0,448455.0,20.01,20.01,19.98,20.0,448455.0
2017-04-18 15:15:00,20.0,20.01,19.99,20.01,238170.0,20.0,20.01,19.99,20.01,238170.0
2017-04-18 15:20:00,20.01,20.02,19.99,20.02,265485.0,20.01,20.02,19.99,20.02,265485.0
2017-04-18 15:25:00,20.02,20.02,20.0,20.01,182700.0,20.02,20.02,20.0,20.01,182700.0
2017-04-18 15:30:00,20.01,20.02,20.0,20.01,268440.0,20.01,20.02,20.0,20.01,268440.0
2017-04-18 15:35:00,20.01,20.03,20.01,20.02,285795.0,20.01,20.03,20.01,20.02,285795.0
2017-04-18 15:40:00,20.02,20.05,20.02,20.03,512205.0,20.02,20.05,20.02,20.03,512205.0
2017-04-18 15:45:00,20.03,20.04,20.03,20.04,452430.0,20.03,20.04,20.03,20.04,452430.0
2017-04-18 15:50:00,20.03,20.04,20.01,20.03,658335.0,20.03,20.04,20.01,20.03,658335.0
2017-04-18 15:55:00,20.03,20.06,20.02,20.02,1471620.0,20.03,20.06,20.02,20.02,1471620.0
2017-04-19 09:30:00,20.16,20.35,20.14,20.25,3724710.0,20.16,20.35,20.14,20.25,3724710.0
2017-04-19 09:35:00,20.23,20.33,20.23,20.31,1368810.0,20.23,20.33,20.23,20.31,1368810.0
2017-04-19 09:40:00,20.32,20.32,20.21,20.26,1569075.0,20.32,20.32,20.21,20.26,1569075.0
2017-04-19 09:45:00,20.27,20.3,20.24,20.28,1001880.0,20.27,20.3,20.24,20.28,1001880.0
2017-04-19 09:50:00,20.28,20.37,20.28,20.36,2323455.0,20.28,20.37,20.28,20.36,2323455.0
2017-04-19 09:55:00,20.36,20.44,20.35,20.36,2394450.0,20.36,20.44,20.35,20.36,2394450.0
2017-04-19 10:00:00,20.37,20.4,20.34,20.34,996795.0,20.37,20.4,20.34,20.34,996795.0
2017-04-19 10:05:00,20.34,20.37,20.32,20.33,780855.0,20.34,20.37,20.32,20.33,780855.0
2017-04-19 10:10:00,20.33,20.36,20.32,20.35,737730.0,20.33,20.36,20.32,20.35,737730.0
2017-04-19 10:15:00,20.36,20.36,20.33,20.34,530775.0,20.36,20.36,20.33,20.34,530775.0
2017-04-19 10:20:00,20.34,20.34,20.27,20.3,1196055.0,20.34,20.34,20.27,20.3,1196055.0
2017-04-19 10:25:00,20.3,20.33,20.29,20.33,638580.0,20.3,20.33,20.29,20.33,638580.0
2017-04-19 10:30:00,20.33,20.34,20.31,20.34,579645.0,20.33,20.34,20.31,20.34,579645.0
2017-04-19 10:35:00,20.34,20.35,20.33,20.34,417945.0,20.34,20.35,20.33,20.34,417945.0
2017-04-19 10:40:00,20.34,20.35,20.31,20.32,409500.0,20.34,20.35,20.31,20.32,409500.0
2017-04-19 10:45:00,20.32,20.32,20.27,20.28,564915.0,20.32,20.32,20.27,20.28,564915.0
2017-04-19 10:50:00,20.28,20.32,20.27,20.3,478200.0,20.28,20.32,20.27,20.3,478200.0
2017-04-19 10:55:00,20.31,20.36,20.3,20.34,678810.0,20.31,20.36,20.3,20.34,678810.0
2017-04-19 11:00:00,20.34,20.35,20.33,20.33,377040.0,20.34,20.35,20.33,20.33,377040.0
2017-04-19 11:05:00,20.33,20.37,20.33,20.37,630675.0,20.33,20.37,20.33,20.37,630675.0
2017-04-19 11:10:00,20.37,20.39,20.35,20.38,594510.0,20.37,20.39,20.35,20.38,594510.0
2017-04-19 11:15:00,20.39,20.41,20.38,20.41,906240.0,20.39,20.41,20.38,20.41,906240.0
2017-04-19 11:20:00,20.41,20.41,20.37,20.38,563085.0,20.41,20.41,20.37,20.38,563085.0
2017-04-19 11:25:00,20.39,20.39,20.36,20.38,524025.0,20.39,20.39,20.36,20.38,524025.0
2017-04-19 11:30:00,20.39,20.43,20.38,20.41,711810.0,20.39,20.43,20.38,20.41,711810.0
2017-04-19 11:35:00,20.41,20.41,20.39,20.4,314250.0,20.41,20.41,20.39,20.4,314250.0
2017-04-19 11:40:00,20.4,20.41,20.38,20.4,397770.0,20.4,20.41,20.38,20.4,397770.0
2017-04-19 11:45:00,20.4,20.4,20.39,20.39,258045.0,20.4,20.4,20.39,20.39,258045.0
2017-04-19 11:50:00,20.39,20.39,20.37,20.37,296865.0,20.39,20.39,20.37,20.37,296865.0
2017-04-19 11:55:00,20.38,20.38,20.34,20.36,575910.0,20.38,20.38,20.34,20.36,575910.0
2017-04-19 12:00:00,20.36,20.39,20.35,20.36,549495.0,20.36,20.39,20.35,20.36,549495.0
2017-04-19 12:05:00,20.36,20.37,20.34,20.36,404565.0,20.36,20.37,20.34,20.36,404565.0
2017-04-19 12:10:00,20.35,20.37,20.33,20.36,371415.0,20.35,20.37,20.33,20.36,371415.0
2017-04-19 12:15:00,20.36,20.36,20.34,20.36,265740.0,20.36,20.36,20.34,20.36,265740.0
2017-04-19 12:20:00,20.36,20.39,20.35,20.38,298215.0,20.36,20.39,20.35,20.38,298215.0
2017-04-19 12:25:00,20.38,20.38,20.35,20.35,313665.0,20.38,20.38,20.35,20.35,313665.0
2017-04-19 12:30:00,20.34,20.36,20.34,20.36,251790.0,20.34,20.36,20.34,20.36,251790.0
2017-04-19 12:35:00,20.36,20.36,20.32,20.32,457305.0,20.36,20.36,20.32,20.32,457305.0
2017-04-19 12:40:00,20.33,20.34,20.32,20.32,183315.0,20.33,20.34,20.32,20.32,183315.0
2017-04-19 12:45:00,20.32,20.33,20.29,20.31,679695.0,20.32,20.33,20.29,20.31,679695.0
2017-04-19 12:50:00,20.31,20.33,20.29,20.33,269685.0,20.31,20.33,20.29,20.33,269685.0
2017-04-19 12:55:00,20.33,20.34,20.31,20.31,427035.0,20.33,20.34,20.31,20.31,427035.0
2017-04-19 13:00:00,20.31,20.32,20.29,20.29,246285.0,20.31,20.32,20.29,20.29,246285.0
2017-04-19 13:05:00,20.29,20.3,20.24,20.25,732075.0,20.29,20.3,20.24,20.25,732075.0
2017-04-19 13:10:00,20.25,20.27,20.24,20.25,479550.0,20.25,20.27,20.24,20.25,479550.0
2017-04-19 13:15:00,20.26,20.29,20.26,20.29,267000.0,20.26,20.29,20.26,20.29,267000.0
2017-04-19 13:20:00,20.29,20.31,20.27,20.3,216075.0,20.29,20.31,20.27,20.3,216075.0
2017-04-19 13:25:00,20.29,20.3,20.28,20.29,59700.0,20.29,20.3,20.28,20.29,59700.0
2017-04-19 13:30:00,20.29,20.31,20.28,20.31,159105.0,20.29,20.31,20.28,20.31,159105.0
2017-04-19 13:35:00,20.3,20.31,20.29,20.31,128700.0,20.3,20.31,20.29,20.31,128700.0
2017-04-19 13:40:00,20.3,20.35,20.3,20.34,685395.0,20.3,20.35,20.3,20.34,685395.0
2017-04-19 13:45:00,20.33,20.36,20.33,20.35,347775.0,20.33,20.36,20.33,20.35,347775.0
2017-04-19 13:50:00,20.35,20.36,20.34,20.35,117465.0,20.35,20.36,20.34,20.35,117465.0
2017-04-19 13:55:00,20.35,20.35,20.33,20.33,138345.0,20.35,20.35,20.33,20.33,138345.0
2017-04-19 14:00:00,20.33,20.36,20.33,20.36,184080.0,20.33,20.36,20.33,20.36,184080.0
2017-04-19 14:05:00,20.35,20.35,20.33,20.34,214770.0,20.35,20.35,20.33,20.34,214770.0
2017-04-19 14:10:00,20.34,20.34,20.3,20.3,279360.0,20.34,20.34,20.3,20.3,279360.0
2017-04-19 14:15:00,20.3,20.3,20.27,20.3,294495.0,20.3,20.3,20.27,20.3,294495.0
2017-04-19 14:20:00,20.3,20.3,20.28,20.29,267165.0,20.3,20.3,20.28,20.29,267165.0
2017-04-19 14:25:00,20.29,20.33,20.28,20.31,310815.0,20.29,20.33,20.28,20.31,310815.0
2017-04-19 14:30:00,20.31,20.34,20.3,20.31,225135.0,20.31,20.34,20.3,20.31,225135.0
2017-04-19 14:35:00,20.31,20.33,20.31,20.32,101490.0,20.31,20.33,20.31,20.32,101490.0
2017-04-19 14:40:00,20.32,20.33,20.3,20.32,326550.0,20.32,20.33,20.3,20.32,326550.0
2017-04-19 14:45:00,20.32,20.36,20.32,20.35,578970.0,20.32,20.36,20.32,20.35,578970.0
2017-04-19 14:50:00,20.34,20.35,20.28,20.3,628995.0,20.34,20.35,20.28,20.3,628995.0
2017-04-19 14:55:00,20.32,20.35,20.31,20.33,371790.0,20.32,20.35,20.31,20.33,371790.0
2017-04-19 15:00:00,20.32,20.34,20.32,20.34,269745.0,20.32,20.34,20.32,20.34,269745.0
2017-04-19 15:05:00,20.33,20.34,20.31,20.33,232740.0,20.33,20.34,20.31,20.33,232740.0
2017-04-19 15:10:00,20.34,20.36,20.32,20.36,402990.0,20.34,20.36,20.32,20.36,402990.0
2017-04-19 15:15:00,20.35,20.38,20.34,20.36,620190.0,20.35,20.38,20.34,20.36,620190.0
2017-04-19 15:20:00,20.35,20.38,20.35,20.37,426285.0,20.35,20.38,20.35,20.37,426285.0
2017-04-19 15:25:00,20.38,20.39,20.37,20.37,616050.0,20.38,20.39,20.37,20.37,616050.0
2017-04-19 15:30:00,20.37,20.38,20.34,20.36,744480.0,20.37,20.38,20.34,20.36,744480.0
2017-04-19 15:35:00,20.36,20.36,20.34,20.35,481530.0,20.36,20.36,20.34,20.35,481530.0
2017-04-19 15:40:00,20.35,20.36,20.32,20.34,640020.0,20.35,20.36,20.32,20.34,640020.0
2017-04-19 15:45:00,20.34,20.34,20.32,20.33,732375.0,20.34,20.34,20.32,20.33,732375.0
2017-04-19 15:50:00,20.33,20.35,20.31,20.35,1126425.0,20.33,20.35,20.31,20.35,1126425.0
2017-04-19 15:55:00,20.35,20.39,20.35,20.37,2500650.0,20.35,20.39,20.35,20.37,2500650.0
2017-04-20 09:30:00,20.44,20.58,20.41,20.57,3598380.0,20.44,20.58,20.41,20.57,3598380.0
2017-04-20 09:35:00,20.57,20.61,20.55,20.59,2768655.0,20.57,20.61,20.55,20.59,2768655.0
2017-04-20 09:40:00,20.6,20.6,20.51,20.56,1865430.0,20.6,20.6,20.51,20.56,1865430.0
2017-04-20 09:45:00,20.56,20.56,20.47,20.5,1043625.0,20.56,20.56,20.47,20.5,1043625.0
2017-04-20 09:50:00,20.51,20.55,20.49,20.52,662565.0,20.51,20.55,20.49,20.52,662565.0
2017-04-20 09:55:00,20.51,20.53,20.49,20.52,817620.0,20.51,20.53,20.49,20.52,817620.0
2017-04-20 10:00:00,20.51,20.55,20.51,20.54,807420.0,20.51,20.55,20.51,20.54,807420.0
2017-04-20 10:05:00,20.53,20.55,20.51,20.55,763290.0,20.53,20.55,20.51,20.55,763290.0
2017-04-20 10:10:00,20.54,20.56,20.5,20.5,629565.0,20.54,20.56,20.5,20.5,629565.0
2017-04-20 10:15:00,20.5,20.53,20.49,20.51,372825.0,20.5,20.53,20.49,20.51,372825.0
2017-04-20 10:20:00,20.51,20.53,20.46,20.46,857280.0,20.51,20.53,20.46,20.46,857280.0
2017-04-20 10:25:00,20.46,20.46,20.39,20.41,1611975.0,20.46,20.46,20.39,20.41,1611975.0
2017-04-20 10:30:00,20.4,20.41,20.36,20.39,1312785.0,20.4,20.41,20.36,20.39,1312785.0
2017-04-20 10:35:00,20.39,20.41,20.35,20.37,730755.0,20.39,20.41,20.35,20.37,730755.0
2017-04-20 10:40:00,20.37,20.43,20.36,20.41,709005.0,20.37,20.43,20.36,20.41,709005.0
2017-04-20 10:45:00,20.42,20.43,20.38,20.41,486345.0,20.42,20.43,20.38,20.41,486345.0
2017-04-20 10:50:00,20.4,20.44,20.4,20.43,323685.0,20.4,20.44,20.4,20.43,323685.0
2017-04-20 10:55:00,20.43,20.51,20.41,20.48,1124550.0,20.43,20.51,20.41,20.48,1124550.0
2017-04-20 11:00:00,20.47,20.49,20.44,20.45,595800.0,20.47,20.49,20.44,20.45,595800.0
2017-04-20 11:05:00,20.44,20.47,20.44,20.46,388080.0,20.44,20.47,20.44,20.46,388080.0
2017-04-20 11:10:00,20.46,20.47,20.45,20.45,261945.0,20.46,20.47,20.45,20.45,261945.0
2017-04-20 11:15:00,20.45,20.47,20.45,20.46,373125.0,20.45,20.47,20.45,20.46,373125.0
2017-04-20 11:20:00,20.46,20.51,20.46,20.49,982785.0,20.46,20.51,20.46,20.49,982785.0
2017-04-20 11:25:00,20.48,20.49,20.46,20.46,606450.0,20.48,20.49,20.46,20.46,606450.0
2017-04-20 11:30:00,20.46,20.47,20.45,20.47,285825.0,20.46,20.47,20.45,20.47,285825.0
2017-04-20 11:35:00,20.46,20.5,20.46,20.5,301365.0,20.46,20.5,20.46,20.5,301365.0
2017-04-20 11:40:00,20.5,20.5,20.45,20.47,259710.0,20.5,20.5,20.45,20.47,259710.0
2017-04-20 11:45:00,20.47,20.51,20.47,20.5,426960.0,20.47,20.51,20.47,20.5,426960.0
2017-04-20 11:50:00,20.5,20.51,20.48,20.48,278850.0,20.5,20.51,20.48,20.48,278850.0
2017-04-20 11:55:00,20.48,20.49,20.48,20.48,210585.0,20.48,20.49,20.48,20.48,210585.0
2017-04-20 12:00:00,20.49,20.5,20.49,20.49,274185.0,20.49,20.5,20.49,20.49,274185.0
2017-04-20 12:05:00,20.49,20.51,20.49,20.5,252300.0,20.49,20.51,20.49,20.5,252300.0
2017-04-20 12:10:00,20.5,20.51,20.48,20.48,397275.0,20.5,20.51,20.48,20.48,397275.0
2017-04-20 12:15:00,20.49,20.49,20.47,20.48,269655.0,20.49,20.49,20.47,20.48,269655.0
2017-04-20 12:20:00,20.47,20.49,20.47,20.47,266745.0,20.47,20.49,20.47,20.47,266745.0
2017-04-20 12:25:00,20.47,20.48,20.45,20.46,241440.0,20.47,20.48,20.45,20.46,241440.0
2017-04-20 12:30:00,20.46,20.48,20.46,20.47,157170.0,20.46,20.48,20.46,20.47,157170.0
2017-04-20 12:35:00,20.47,20.47,20.46,20.46,135795.0,20.47,20.47,20.46,20.46,135795.0
2017-04-20 12:40:00,20.46,20.49,20.46,20.48,271380.0,20.46,20.49,20.46,20.48,271380.0
2017-04-20 12:45:00,20.48,20.49,20.47,20.48,202140.0,20.48,20.49,20.47,20.48,202140.0
2017-04-20 12:50:00,20.48,20.49,20.47,20.49,143070.0,20.48,20.49,20.47,20.49,143070.0
2017-04-20 12:55:00,20.48,20.5,20.48,20.48,349080.0,20.48,20.5,20.48,20.48,349080.0
2017-04-20 13:00:00,20.48,20.5,20.47,20.47,343410.0,20.48,20.5,20.47,20.47,343410.0
2017-04-20 13:05:00,20.47,20.47,20.36,20.38,3003915.0,20.47,20.47,20.36,20.38,3003915.0
2017-04-20 13:10:00,20.38,20.39,20.02,20.11,9002685.0,20.38,20.39,20.02,20.11,9002685.0
2017-04-20 13:15:00,20.11,20.22,20.02,20.12,6372075.0,20.11,20.22,20.02,20.12,6372075.0
2017-04-20 13:20:00,20.11,20.22,20.05,20.15,3457740.0,20.11,20.22,20.05,20.15,3457740.0
2017-04-20 13:25:00,20.15,20.25,20.14,20.2,2080140.0,20.15,20.25,20.14,20.2,2080140.0
2017-04-20 13:30:00,20.2,20.24,20.15,20.18,1409085.0,20.2,20.24,20.15,20.18,1409085.0
2017-04-20 13:35:00,20.17,20.24,20.17,20.23,941340.0,20.17,20.24,20.17,20.23,941340.0
2017-04-20 13:40:00,20.23,20.27,20.2,20.24,1268460.0,20.23,20.27,20.2,20.24,1268460.0
2017-04-20 13:45:00,20.25,20.3,20.25,20.29,1316610.0,20.25,20.3,20.25,20.29,1316610.0
2017-04-20 13:50:00,20.29,20.3,20.22,20.24,830085.0,20.29,20.3,20.22,20.24,830085.0
2017-04-20 13:55:00,20.24,20.25,20.15,20.17,1189950.0,20.24,20.25,20.15,20.17,1189950.0
2017-04-20 14:00:00,20.17,20.23,20.17,20.21,920460.0,20.17,20.23,20.17,20.21,920460.0
2017-04-20 14:05:00,20.21,20.26,20.2,20.23,728430.0,20.21,20.26,20.2,20.23,728430.0
2017-04-20 14:10:00,20.23,20.23,20.17,20.17,696195.0,20.23,20.23,20.17,20.17,696195.0
2017-04-20 14:15:00,20.17,20.17,20.13,20.16,1255470.0,20.17,20.17,20.13,20.16,1255470.0
2017-04-20 14:20:00,20.16,20.22,20.15,20.2,572280.0,20.16,20.22,20.15,20.2,572280.0
2017-04-20 14:25:00,20.2,20.2,20.16,20.17,375645.0,20.2,20.2,20.16,20.17,375645.0
2017-04-20 14:30:00,20.17,20.17,20.09,20.13,1198095.0,20.17,20.17,20.09,20.13,1198095.0
2017-04-20 14:35:00,20.12,20.15,20.11,20.13,1020165.0,20.12,20.15,20.11,20.13,1020165.0
2017-04-20 14:40:00,20.12,20.13,20.09,20.09,792405.0,20.12,20.13,20.09,20.09,792405.0
2017-04-20 14:45:00,20.09,20.17,20.09,20.17,879975.0,20.09,20.17,20.09,20.17,879975.0
2017-04-20 14:50:00,20.17,20.19,20.14,20.15,613260.0,20.17,20.19,20.14,20.15,613260.0
2017-04-20 14:55:00,20.15,20.17,20.15,20.17,336900.0,20.15,20.17,20.15,20.17,336900.0
2017-04-20 15:00:00,20.17,20.18,20.16,20.17,461145.0,20.17,20.18,20.16,20.17,461145.0
2017-04-20 15:05:00,20.17,20.19,20.17,20.17,533205.0,20.17,20.19,20.17,20.17,533205.0
2017-04-20 15:10:00,20.17,20.18,20.15,20.18,310260.0,20.17,20.18,20.15,20.18,310260.0
2017-04-20 15:15:00,20.17,20.17,20.12,20.14,404250.0,20.17,20.17,20.12,20.14,404250.0
2017-04-20 15:20:00,20.14,20.14,20.11,20.13,683820.0,20.14,20.14,20.11,20.13,683820.0
2017-04-20 15:25:00,20.13,20.16,20.12,20.15,535410.0,20.13,20.16,20.12,20.15,535410.0
2017-04-20 15:30:00,20.15,20.16,20.15,20.15,295095.0,20.15,20.16,20.15,20.15,295095.0
2017-04-20 15:35:00,20.15,20.15,20.13,20.14,351945.0,20.15,20.15,20.13,20.14,351945.0
2017-04-20 15:40:00,20.14,20.2,20.14,20.19,1047765.0,20.14,20.2,20.14,20.19,1047765.0
2017-04-20 15:45:00,20.19,20.19,20.16,20.18,779625.0,20.19,20.19,20.16,20.18,779625.0
2017-04-20 15:50:00,20.18,20.2,20.17,20.19,945150.0,20.18,20.2,20.17,20.19,945150.0
2017-04-20 15:55:00,20.19,20.2,20.17,20.17,1613295.0,20.19,20.2,20.17,20.17,1613295.0
2017-04-21 09:30:00,20.13,20.26,20.13,20.22,2667960.0,20.13,20.26,20.13,20.22,2667960.0
2017-04-21 09:35:00,20.21,20.25,20.14,20.15,1414710.0,20.21,20.25,20.14,20.15,1414710.0
2017-04-21 09:40:00,20.16,20.16,20.09,20.11,1763070.0,20.16,20.16,20.09,20.11,1763070.0
2017-04-21 09:45:00,20.09,20.1,20.03,20.09,1992420.0,20.09,20.1,20.03,20.09,1992420.0
2017-04-21 09:50:00,20.09,20.11,20.06,20.06,1325265.0,20.09,20.11,20.06,20.06,1325265.0
2017-04-21 09:55:00,20.07,20.11,20.07,20.1,813105.0,20.07,20.11,20.07,20.1,813105.0
2017-04-21 10:00:00,20.11,20.17,20.1,20.15,1185420.0,20.11,20.17,20.1,20.15,1185420.0
2017-04-21 10:05:00,20.14,20.21,20.13,20.21,1597560.0,20.14,20.21,20.13,20.21,1597560.0
2017-04-21 10:10:00,20.21,20.24,20.18,20.18,1228620.0,20.21,20.24,20.18,20.18,1228620.0
2017-04-21 10:15:00,20.18,20.28,20.18,20.24,1246935.0,20.18,20.28,20.18,20.24,1246935.0
2017-04-21 10:20:00,20.24,20.3,20.23,20.3,1535955.0,20.24,20.3,20.23,20.3,1535955.0
2017-04-21 10:25:00,20.29,20.29,20.21,20.22,964170.0,20.29,20.29,20.21,20.22,964170.0
2017-04-21 10:30:00,20.22,20.26,20.21,20.26,429375.0,20.22,20.26,20.21,20.26,429375.0
2017-04-21 10:35:00,20.26,20.26,20.24,20.24,405615.0,20.26,20.26,20.24,20.24,405615.0
2017-04-21 10:40:00,20.24,20.27,20.23,20.25,492675.0,20.24,20.27,20.23,20.25,492675.0
2017-04-21 10:45:00,20.25,20.25,20.19,20.2,860565.0,20.25,20.25,20.19,20.2,860565.0
2017-04-21 10:50:00,20.2,20.23,20.19,20.21,508500.0,20.2,20.23,20.19,20.21,508500.0
2017-04-21 10:55:00,20.22,20.25,20.2,20.24,494985.0,20.22,20.25,20.2,20.24,494985.0
2017-04-21 11:00:00,20.24,20.25,20.23,20.24,437700.0,20.24,20.25,20.23,20.24,437700.0
2017-04-21 11:05:00,20.24,20.29,20.24,20.28,968520.0,20.24,20.29,20.24,20.28,968520.0
2017-04-21 11:10:00,20.28,20.28,20.24,20.25,481695.0,20.28,20.28,20.24,20.25,481695.0
2017-04-21 11:15:00,20.26,20.3,20.24,20.28,569415.0,20.26,20.3,20.24,20.28,569415.0
2017-04-21 11:20:00,20.28,20.3,20.27,20.27,436110.0,20.28,20.3,20.27,20.27,436110.0
2017-04-21 11:25:00,20.27,20.33,20.26,20.32,805485.0,20.27,20.33,20.26,20.32,805485.0
2017-04-21 11:30:00,20.32,20.37,20.31,20.36,1310160.0,20.32,20.37,20.31,20.36,1310160.0
2017-04-21 11:35:00,20.36,20.38,20.33,20.36,963735.0,20.36,20.38,20.33,20.36,963735.0
2017-04-21 11:40:00,20.35,20.39,20.34,20.38,617205.0,20.35,20.39,20.34,20.38,617205.0
2017-04-21 11:45:00,20.38,20.4,20.37,20.39,713475.0,20.38,20.4,20.37,20.39,713475.0
2017-04-21 11:50:00,20.38,20.41,20.36,20.41,1750920.0,20.38,20.41,20.36,20.41,1750920.0
2017-04-21 11:55:00,20.41,20.43,20.36,20.36,1323900.0,20.41,20.43,20.36,20.36,1323900.0
2017-04-21 12:00:00,20.37,20.37,20.33,20.36,660405.0,20.37,20.37,20.33,20.36,660405.0
2017-04-21 12:05:00,20.36,20.36,20.3,20.33,509085.0,20.36,20.36,20.3,20.33,509085.0
2017-04-21 12:10:00,20.33,20.36,20.31,20.31,436815.0,20.33,20.36,20.31,20.31,436815.0
2017-04-21 12:15:00,20.31,20.34,20.31,20.33,238755.0,20.31,20.34,20.31,20.33,238755.0
2017-04-21 12:20:00,20.33,20.36,20.33,20.35,252615.0,20.33,20.36,20.33,20.35,252615.0
2017-04-21 12:25:00,20.35,20.36,20.34,20.35,212745.0,20.35,20.36,20.34,20.35,212745.0
2017-04-21 12:30:00,20.35,20.39,20.34,20.38,660810.0,20.35,20.39,20.34,20.38,660810.0
2017-04-21 12:35:00,20.39,20.39,20.32,20.33,498900.0,20.39,20.39,20.32,20.33,498900.0
2017-04-21 12:40:00,20.33,20.34,20.3,20.31,418125.0,20.33,20.34,20.3,20.31,418125.0
2017-04-21 12:45:00,20.31,20.33,20.3,20.33,326520.0,20.31,20.33,20.3,20.33,326520.0
2017-04-21 12:50:00,20.33,20.34,20.31,20.32,191655.0,20.33,20.34,20.31,20.32,191655.0
2017-04-21 12:55:00,20.31,20.33,20.31,20.31,206205.0,20.31,20.33,20.31,20.31,206205.0
2017-04-21 13:00:00,20.31,20.33,20.31,20.31,247035.0,20.31,20.33,20.31,20.31,247035.0
2017-04-21 13:05:00,20.31,20.32,20.3,20.31,258060.0,20.31,20.32,20.3,20.31,258060.0
2017-04-21 13:10:00,20.3,20.31,20.26,20.28,1544835.0,20.3,20.31,20.26,20.28,1544835.0
2017-04-21 13:15:00,20.29,20.3,20.28,20.29,451215.0,20.29,20.3,20.28,20.29,451215.0
2017-04-21 13:20:00,20.29,20.32,20.28,20.3,435015.0,20.29,20.32,20.28,20.3,435015.0
2017-04-21 13:25:00,20.31,20.31,20.29,20.3,370245.0,20.31,20.31,20.29,20.3,370245.0
2017-04-21 13:30:00,20.3,20.3,20.28,20.29,275565.0,20.3,20.3,20.28,20.29,275565.0
2017-04-21 13:35:00,20.29,20.29,20.26,20.27,379995.0,20.29,20.29,20.26,20.27,379995.0
2017-04-21 13:40:00,20.27,20.28,20.26,20.28,261630.0,20.27,20.28,20.26,20.28,261630.0
2017-04-21 13:45:00,20.28,20.28,20.23,20.24,776325.0,20.28,20.28,20.23,20.24,776325.0
2017-04-21 13:50:00,20.24,20.26,20.24,20.24,306675.0,20.24,20.26,20.24,20.24,306675.0
2017-04-21 13:55:00,20.25,20.31,20.24,20.3,660270.0,20.25,20.31,20.24,20.3,660270.0
2017-04-21 14:00:00,20.3,20.33,20.3,20.33,1316820.0,20.3,20.33,20.3,20.33,1316820.0
2017-04-21 14:05:00,20.33,20.34,20.3,20.31,505800.0,20.33,20.34,20.3,20.31,505800.0
2017-04-21 14:10:00,20.3,20.31,20.29,20.3,241575.0,20.3,20.31,20.29,20.3,241575.0
2017-04-21 14:15:00,20.3,20.3,20.28,20.28,209655.0,20.3,20.3,20.28,20.28,209655.0
2017-04-21 14:20:00,20.28,20.3,20.27,20.29,173325.0,20.28,20.3,20.27,20.29,173325.0
2017-04-21 14:25:00,20.3,20.31,20.29,20.31,354930.0,20.3,20.31,20.29,20.31,354930.0
2017-04-21 14:30:00,20.3,20.31,20.29,20.3,136935.0,20.3,20.31,20.29,20.3,136935.0
2017-04-21 14:35:00,20.31,20.31,20.28,20.3,208185.0,20.31,20.31,20.28,20.3,208185.0
2017-04-21 14:40:00,20.3,20.31,20.29,20.3,257745.0,20.3,20.31,20.29,20.3,257745.0
2017-04-21 14:45:00,20.29,20.32,20.29,20.3,384810.0,20.29,20.32,20.29,20.3,384810.0
2017-04-21 14:50:00,20.3,20.33,20.3,20.32,175155.0,20.3,20.33,20.3,20.32,175155.0
2017-04-21 14:55:00,20.32,20.32,20.31,20.32,909570.0,20.32,20.32,20.31,20.32,909570.0
2017-04-21 15:00:00,20.32,20.32,20.31,20.32,330720.0,20.32,20.32,20.31,20.32,330720.0
2017-04-21 15:05:00,20.32,20.32,20.3,20.32,316650.0,20.32,20.32,20.3,20.32,316650.0
2017-04-21 15:10:00,20.31,20.32,20.31,20.32,394740.0,20.31,20.32,20.31,20.32,394740.0
2017-04-21 15:15:00,20.31,20.33,20.31,20.33,408750.0,20.31,20.33,20.31,20.33,408750.0
2017-04-21 15:20:00,20.33,20.35,20.32,20.33,722370.0,20.33,20.35,20.32,20.33,722370.0
2017-04-21 15:25:00,20.33,20.37,20.33,20.35,645465.0,20.33,20.37,20.33,20.35,645465.0
2017-04-21 15:30:00,20.35,20.37,20.34,20.36,419940.0,20.35,20.37,20.34,20.36,419940.0
2017-04-21 15:35:00,20.36,20.37,20.35,20.35,442545.0,20.36,20.37,20.35,20.35,442545.0
2017-04-21 15:40:00,20.35,20.35,20.33,20.35,650115.0,20.35,20.35,20.33,20.35,650115.0
2017-04-21 15:45:00,20.35,20.36,20.34,20.35,664095.0,20.35,20.36,20.34,20.35,664095.0
2017-04-21 15:50:00,20.35,20.39,20.35,20.37,1412955.0,20.35,20.39,20.35,20.37,1412955.0
2017-04-21 15:55:00,20.37,20.37,20.36,20.37,2678010.0,20.37,20.37,20.36,20.37,2678010.0
2017-04-24 09:30:00,20.62,20.67,20.54,20.56,5045415.0,20.62,20.67,20.54,20.56,5045415.0
2017-04-24 09:35:00,20.57,20.59,20.5,20.59,2663010.0,20.57,20.59,20.5,20.59,2663010.0
2017-04-24 09:40:00,20.59,20.66,20.58,20.65,3134760.0,20.59,20.66,20.58,20.65,3134760.0
2017-04-24 09:45:00,20.65,20.7,20.59,20.62,3724770.0,20.65,20.7,20.59,20.62,3724770.0
2017-04-24 09:50:00,20.63,20.64,20.56,20.59,1590765.0,20.63,20.64,20.56,20.59,1590765.0
2017-04-24 09:55:00,20.6,20.64,20.59,20.6,1171920.0,20.6,20.64,20.59,20.6,1171920.0
2017-04-24 10:00:00,20.6,20.64,20.57,20.58,857850.0,20.6,20.64,20.57,20.58,857850.0
2017-04-24 10:05:00,20.58,20.61,20.52,20.53,1351845.0,20.58,20.61,20.52,20.53,1351845.0
2017-04-24 10:10:00,20.52,20.58,20.52,20.55,1063410.0,20.52,20.58,20.52,20.55,1063410.0
2017-04-24 10:15:00,20.55,20.55,20.5,20.51,1248480.0,20.55,20.55,20.5,20.51,1248480.0
2017-04-24 10:20:00,20.51,20.56,20.51,20.55,1175145.0,20.51,20.56,20.51,20.55,1175145.0
2017-04-24 10:25:00,20.54,20.56,20.51,20.51,1109175.0,20.54,20.56,20.51,20.51,1109175.0
2017-04-24 10:30:00,20.51,20.51,20.41,20.41,2069805.0,20.51,20.51,20.41,20.41,2069805.0
2017-04-24 10:35:00,20.41,20.47,20.4,20.44,1637640.0,20.41,20.47,20.4,20.44,1637640.0
2017-04-24 10:40:00,20.44,20.48,20.43,20.43,1170075.0,20.44,20.48,20.43,20.43,1170075.0
2017-04-24 10:45:00,20.43,20.49,20.43,20.46,779190.0,20.43,20.49,20.43,20.46,779190.0
2017-04-24 10:50:00,20.46,20.46,20.44,20.45,619320.0,20.46,20.46,20.44,20.45,619320.0
2017-04-24 10:55:00,20.45,20.48,20.44,20.47,995460.0,20.45,20.48,20.44,20.47,995460.0
2017-04-24 11:00:00,20.47,20.51,20.46,20.49,883500.0,20.47,20.51,20.46,20.49,883500.0
2017-04-24 11:05:00,20.49,20.51,20.48,20.48,578475.0,20.49,20.51,20.48,20.48,578475.0
2017-04-24 11:10:00,20.48,20.49,20.46,20.47,753270.0,20.48,20.49,20.46,20.47,753270.0
2017-04-24 11:15:00,20.47,20.48,20.46,20.47,572835.0,20.47,20.48,20.46,20.47,572835.0
2017-04-24 11:20:00,20.47,20.48,20.47,20.47,722415.0,20.47,20.48,20.47,20.47,722415.0
2017-04-24 11:25:00,20.47,20.48,20.43,20.44,1169490.0,20.47,20.48,20.43,20.44,1169490.0
2017-04-24 11:30:00,20.44,20.47,20.44,20.47,487455.0,20.44,20.47,20.44,20.47,487455.0
2017-04-24 11:35:00,20.47,20.52,20.46,20.51,869955.0,20.47,20.52,20.46,20.51,869955.0
2017-04-24 11:40:00,20.51,20.52,20.49,20.49,722625.0,20.51,20.52,20.49,20.49,722625.0
2017-04-24 11:45:00,20.49,20.49,20.46,20.48,519045.0,20.49,20.49,20.46,20.48,519045.0
2017-04-24 11:50:00,20.49,20.49,20.47,20.48,373260.0,20.49,20.49,20.47,20.48,373260.0
2017-04-24 11:55:00,20.48,20.5,20.46,20.5,665535.0,20.48,20.5,20.46,20.5,665535.0
2017-04-24 12:00:00,20.49,20.55,20.49,20.54,833130.0,20.49,20.55,20.49,20.54,833130.0
2017-04-24 12:05:00,20.54,20.56,20.53,20.53,587865.0,20.54,20.56,20.53,20.53,587865.0
2017-04-24 12:10:00,20.53,20.55,20.53,20.54,419520.0,20.53,20.55,20.53,20.54,419520.0
2017-04-24 12:15:00,20.54,20.55,20.52,20.52,439560.0,20.54,20.55,20.52,20.52,439560.0
2017-04-24 12:20:00,20.52,20.53,20.52,20.52,258450.0,20.52,20.53,20.52,20.52,258450.0
2017-04-24 12:25:00,20.53,20.53,20.51,20.51,276135.0,20.53,20.53,20.51,20.51,276135.0
2017-04-24 12:30:00,20.51,20.52,20.47,20.47,779175.0,20.51,20.52,20.47,20.47,779175.0
2017-04-24 12:35:00,20.47,20.49,20.47,20.49,393105.0,20.47,20.49,20.47,20.49,393105.0
2017-04-24 12:40:00,20.49,20.5,20.47,20.47,421605.0,20.49,20.5,20.47,20.47,421605.0
2017-04-24 12:45:00,20.47,20.49,20.47,20.48,325710.0,20.47,20.49,20.47,20.48,325710.0
2017-04-24 12:50:00,20.48,20.49,20.47,20.48,197325.0,20.48,20.49,20.47,20.48,197325.0
2017-04-24 12:55:00,20.48,20.48,20.47,20.48,330405.0,20.48,20.48,20.47,20.48,330405.0
2017-04-24 13:00:00,20.48,20.49,20.47,20.49,279570.0,20.48,20.49,20.47,20.49,279570.0
2017-04-24 13:05:00,20.49,20.51,20.49,20.49,224790.0,20.49,20.51,20.49,20.49,224790.0
2017-04-24 13:10:00,20.49,20.5,20.48,20.5,274995.0,20.49,20.5,20.48,20.5,274995.0
2017-04-24 13:15:00,20.5,20.5,20.49,20.5,279780.0,20.5,20.5,20.49,20.5,279780.0
2017-04-24 13:20:00,20.5,20.5,20.48,20.49,345390.0,20.5,20.5,20.48,20.49,345390.0
2017-04-24 13:25:00,20.49,20.5,20.47,20.48,227460.0,20.49,20.5,20.47,20.48,227460.0
2017-04-24 13:30:00,20.47,20.48,20.47,20.48,180120.0,20.47,20.48,20.47,20.48,180120.0
2017-04-24 13:35:00,20.48,20.48,20.47,20.47,255615.0,20.48,20.48,20.47,20.47,255615.0
2017-04-24 13:40:00,20.47,20.49,20.46,20.49,478935.0,20.47,20.49,20.46,20.49,478935.0
2017-04-24 13:45:00,20.49,20.49,20.48,20.48,218370.0,20.49,20.49,20.48,20.48,218370.0
2017-04-24 13:50:00,20.49,20.5,20.48,20.48,320940.0,20.49,20.5,20.48,20.48,320940.0
2017-04-24 13:55:00,20.48,20.49,20.48,20.49,324825.0,20.48,20.49,20.48,20.49,324825.0
2017-04-24 14:00:00,20.49,20.49,20.48,20.49,293520.0,20.49,20.49,20.48,20.49,293520.0
2017-04-24 14:05:00,20.49,20.51,20.48,20.5,447195.0,20.49,20.51,20.48,20.5,447195.0
2017-04-24 14:10:00,20.5,20.51,20.49,20.51,357435.0,20.5,20.51,20.49,20.51,357435.0
2017-04-24 14:15:00,20.51,20.53,20.51,20.52,724275.0,20.51,20.53,20.51,20.52,724275.0
2017-04-24 14:20:00,20.52,20.53,20.52,20.53,465360.0,20.52,20.53,20.52,20.53,465360.0
2017-04-24 14:25:00,20.52,20.54,20.51,20.54,470910.0,20.52,20.54,20.51,20.54,470910.0
2017-04-24 14:30:00,20.54,20.55,20.54,20.55,577560.0,20.54,20.55,20.54,20.55,577560.0
2017-04-24 14:35:00,20.55,20.55,20.52,20.52,341535.0,20.55,20.55,20.52,20.52,341535.0
2017-04-24 14:40:00,20.52,20.54,20.52,20.53,419325.0,20.52,20.54,20.52,20.53,419325.0
2017-04-24 14:45:00,20.53,20.53,20.51,20.51,355335.0,20.53,20.53,20.51,20.51,355335.0
2017-04-24 14:50:00,20.51,20.53,20.5,20.51,377850.0,20.51,20.53,20.5,20.51,377850.0
2017-04-24 14:55:00,20.51,20.53,20.51,20.52,318765.0,20.51,20.53,20.51,20.52,318765.0
2017-04-24 15:00:00,20.52,20.53,20.51,20.53,251895.0,20.52,20.53,20.51,20.53,251895.0
2017-04-24 15:05:00,20.53,20.54,20.52,20.53,378090.0,20.53,20.54,20.52,20.53,378090.0
2017-04-24 15:10:00,20.53,20.56,20.53,20.55,616155.0,20.53,20.56,20.53,20.55,616155.0
2017-04-24 15:15:00,20.55,20.57,20.55,20.57,883980.0,20.55,20.57,20.55,20.57,883980.0
2017-04-24 15:20:00,20.57,20.58,20.55,20.56,829770.0,20.57,20.58,20.55,20.56,829770.0
2017-04-24 15:25:00,20.56,20.57,20.55,20.56,485280.0,20.56,20.57,20.55,20.56,485280.0
2017-04-24 15:30:00,20.57,20.59,20.56,20.56,675975.0,20.57,20.59,20.56,20.56,675975.0
2017-04-24 15:35:00,20.56,20.57,20.53,20.53,884505.0,20.56,20.57,20.53,20.53,884505.0
2017-04-24 15:40:00,20.54,20.55,20.53,20.53,523050.0,20.54,20.55,20.53,20.53,523050.0
2017-04-24 15:45:00,20.53,20.56,20.53,20.55,628710.0,20.53,20.56,20.53,20.55,628710.0
2017-04-24 15:50:00,20.55,20.57,20.55,20.55,1269360.0,20.55,20.57,20.55,20.55,1269360.0
2017-04-24 15:55:00,20.55,20.56,20.52,20.53,2525505.0,20.55,20.56,20.52,20.53,2525505.0
2017-04-25 09:30:00,20.53,20.62,20.5,20.6,3810345.0,20.53,20.62,20.5,20.6,3810345.0
2017-04-25 09:35:00,20.61,20.62,20.43,20.47,2432025.0,20.61,20.62,20.43,20.47,2432025.0
2017-04-25 09:40:00,20.48,20.49,20.39,20.41,2537265.0,20.48,20.49,20.39,20.41,2537265.0
2017-04-25 09:45:00,20.41,20.51,20.41,20.48,2007900.0,20.41,20.51,20.41,20.48,2007900.0
2017-04-25 09:50:00,20.48,20.49,20.43,20.46,1507695.0,20.48,20.49,20.43,20.46,1507695.0
2017-04-25 09:55:00,20.46,20.5,20.46,20.5,1003845.0,20.46,20.5,20.46,20.5,1003845.0
2017-04-25 10:00:00,20.5,20.51,20.46,20.48,1432770.0,20.5,20.51,20.46,20.48,1432770.0
2017-04-25 10:05:00,20.48,20.51,20.47,20.47,673815.0,20.48,20.51,20.47,20.47,673815.0
2017-04-25 10:10:00,20.47,20.5,20.46,20.48,890040.0,20.47,20.5,20.46,20.48,890040.0
2017-04-25 10:15:00,20.47,20.52,20.44,20.5,1142175.0,20.47,20.52,20.44,20.5,1142175.0
2017-04-25 10:20:00,20.5,20.55,20.49,20.53,1055160.0,20.5,20.55,20.49,20.53,1055160.0
2017-04-25 10:25:00,20.54,20.54,20.51,20.51,534780.0,20.54,20.54,20.51,20.51,534780.0
2017-04-25 10:30:00,20.51,20.58,20.51,20.56,1220985.0,20.51,20.58,20.51,20.56,1220985.0
2017-04-25 10:35:00,20.57,20.62,20.52,20.61,2492160.0,20.57,20.62,20.52,20.61,2492160.0
2017-04-25 10:40:00,20.61,20.63,20.57,20.58,979710.0,20.61,20.63,20.57,20.58,979710.0
2017-04-25 10:45:00,20.58,20.61,20.54,20.55,912510.0,20.58,20.61,20.54,20.55,912510.0
2017-04-25 10:50:00,20.56,20.56,20.54,20.54,462120.0,20.56,20.56,20.54,20.54,462120.0
2017-04-25 10:55:00,20.54,20.6,20.54,20.59,767025.0,20.54,20.6,20.54,20.59,767025.0
2017-04-25 11:00:00,20.59,20.64,20.59,20.63,1413690.0,20.59,20.64,20.59,20.63,1413690.0
2017-04-25 11:05:00,20.63,20.65,20.59,20.6,1237965.0,20.63,20.65,20.59,20.6,1237965.0
2017-04-25 11:10:00,20.6,20.66,20.59,20.66,930825.0,20.6,20.66,20.59,20.66,930825.0
2017-04-25 11:15:00,20.65,20.7,20.65,20.67,1820340.0,20.65,20.7,20.65,20.67,1820340.0
2017-04-25 11:20:00,20.67,20.67,20.62,20.64,664095.0,20.67,20.67,20.62,20.64,664095.0
2017-04-25 11:25:00,20.64,20.66,20.63,20.63,490440.0,20.64,20.66,20.63,20.63,490440.0
2017-04-25 11:30:00,20.64,20.67,20.64,20.66,596865.0,20.64,20.67,20.64,20.66,596865.0
2017-04-25 11:35:00,20.66,20.72,20.66,20.72,1500975.0,20.66,20.72,20.66,20.72,1500975.0
2017-04-25 11:40:00,20.72,20.76,20.69,20.69,1465980.0,20.72,20.76,20.69,20.69,1465980.0
2017-04-25 11:45:00,20.7,20.71,20.67,20.71,1216560.0,20.7,20.71,20.67,20.71,1216560.0
2017-04-25 11:50:00,20.7,20.72,20.68,20.7,584955.0,20.7,20.72,20.68,20.7,584955.0
2017-04-25 11:55:00,20.7,20.72,20.69,20.71,547125.0,20.7,20.72,20.69,20.71,547125.0
2017-04-25 12:00:00,20.72,20.77,20.71,20.77,1255470.0,20.72,20.77,20.71,20.77,1255470.0
2017-04-25 12:05:00,20.76,20.78,20.74,20.77,1244565.0,20.76,20.78,20.74,20.77,1244565.0
2017-04-25 12:10:00,20.77,20.77,20.75,20.76,783420.0,20.77,20.77,20.75,20.76,783420.0
2017-04-25 12:15:00,20.77,20.83,20.77,20.82,1807335.0,20.77,20.83,20.77,20.82,1807335.0
2017-04-25 12:20:00,20.82,20.83,20.81,20.82,1299795.0,20.82,20.83,20.81,20.82,1299795.0
2017-04-25 12:25:00,20.82,20.88,20.81,20.88,1612620.0,20.82,20.88,20.81,20.88,1612620.0
2017-04-25 12:30:00,20.88,20.88,20.85,20.86,882525.0,20.88,20.88,20.85,20.86,882525.0
2017-04-25 12:35:00,20.86,20.86,20.82,20.82,1074165.0,20.86,20.86,20.82,20.82,1074165.0
2017-04-25 12:40:00,20.83,20.83,20.79,20.79,829710.0,20.83,20.83,20.79,20.79,829710.0
2017-04-25 12:45:00,20.79,20.82,20.77,20.81,908025.0,20.79,20.82,20.77,20.81,908025.0
2017-04-25 12:50:00,20.81,20.82,20.8,20.82,555645.0,20.81,20.82,20.8,20.82,555645.0
2017-04-25 12:55:00,20.82,20.82,20.79,20.79,478980.0,20.82,20.82,20.79,20.79,478980.0
2017-04-25 13:00:00,20.79,20.8,20.77,20.78,585375.0,20.79,20.8,20.77,20.78,585375.0
2017-04-25 13:05:00,20.78,20.78,20.75,20.77,831810.0,20.78,20.78,20.75,20.77,831810.0
2017-04-25 13:10:00,20.78,20.82,20.77,20.81,884280.0,20.78,20.82,20.77,20.81,884280.0
2017-04-25 13:15:00,20.81,20.82,20.8,20.81,540645.0,20.81,20.82,20.8,20.81,540645.0
2017-04-25 13:20:00,20.81,20.84,20.81,20.82,605685.0,20.81,20.84,20.81,20.82,605685.0
2017-04-25 13:25:00,20.82,20.84,20.81,20.84,417450.0,20.82,20.84,20.81,20.84,417450.0
2017-04-25 13:30:00,20.83,20.84,20.82,20.84,597735.0,20.83,20.84,20.82,20.84,597735.0
2017-04-25 13:35:00,20.84,20.86,20.83,20.86,610530.0,20.84,20.86,20.83,20.86,610530.0
2017-04-25 13:40:00,20.85,20.89,20.85,20.89,1593900.0,20.85,20.89,20.85,20.89,1593900.0
2017-04-25 13:45:00,20.89,20.91,20.88,20.91,1331400.0,20.89,20.91,20.88,20.91,1331400.0
2017-04-25 13:50:00,20.91,20.91,20.85,20.85,1173330.0,20.91,20.91,20.85,20.85,1173330.0
2017-04-25 13:55:00,20.85,20.87,20.84,20.86,885570.0,20.85,20.87,20.84,20.86,885570.0
2017-04-25 14:00:00,20.86,20.9,20.85,20.88,709335.0,20.86,20.9,20.85,20.88,709335.0
2017-04-25 14:05:00,20.88,20.9,20.87,20.88,620370.0,20.88,20.9,20.87,20.88,620370.0
2017-04-25 14:10:00,20.88,20.89,20.87,20.87,524790.0,20.88,20.89,20.87,20.87,524790.0
2017-04-25 14:15:00,20.87,20.9,20.87,20.87,565575.0,20.87,20.9,20.87,20.87,565575.0
2017-04-25 14:20:00,20.87,20.87,20.8,20.81,950010.0,20.87,20.87,20.8,20.81,950010.0
2017-04-25 14:25:00,20.8,20.84,20.8,20.83,534390.0,20.8,20.84,20.8,20.83,534390.0
2017-04-25 14:30:00,20.84,20.84,20.82,20.83,472065.0,20.84,20.84,20.82,20.83,472065.0
2017-04-25 14:35:00,20.83,20.83,20.78,20.79,845010.0,20.83,20.83,20.78,20.79,845010.0
2017-04-25 14:40:00,20.79,20.81,20.78,20.8,536250.0,20.79,20.81,20.78,20.8,536250.0
2017-04-25 14:45:00,20.8,20.82,20.79,20.8,526140.0,20.8,20.82,20.79,20.8,526140.0
2017-04-25 14:50:00,20.8,20.82,20.79,20.82,578865.0,20.8,20.82,20.79,20.82,578865.0
2017-04-25 14:55:00,20.82,20.83,20.8,20.8,528885.0,20.82,20.83,20.8,20.8,528885.0
2017-04-25 15:00:00,20.8,20.83,20.8,20.81,780210.0,20.8,20.83,20.8,20.81,780210.0
2017-04-25 15:05:00,20.81,20.85,20.81,20.83,659805.0,20.81,20.85,20.81,20.83,659805.0
2017-04-25 15:10:00,20.83,20.83,20.81,20.82,713115.0,20.83,20.83,20.81,20.82,713115.0
2017-04-25 15:15:00,20.82,20.85,20.82,20.84,782055.0,20.82,20.85,20.82,20.84,782055.0
2017-04-25 15:20:00,20.84,20.89,20.83,20.87,912405.0,20.84,20.89,20.83,20.87,912405.0
2017-04-25 15:25:00,20.87,20.9,20.86,20.88,995355.0,20.87,20.9,20.86,20.88,995355.0
2017-04-25 15:30:00,20.88,20.9,20.86,20.89,762360.0,20.88,20.9,20.86,20.89,762360.0
2017-04-25 15:35:00,20.89,20.9,20.87,20.89,868590.0,20.89,20.9,20.87,20.89,868590.0
2017-04-25 15:40:00,20.88,20.9,20.87,20.88,1170555.0,20.88,20.9,20.87,20.88,1170555.0
2017-04-25 15:45:00,20.88,20.88,20.86,20.86,964065.0,20.88,20.88,20.86,20.86,964065.0
2017-04-25 15:50:00,20.86,20.87,20.86,20.87,1571355.0,20.86,20.87,20.86,20.87,1571355.0
2017-04-25 15:55:00,20.87,20.93,20.87,20.92,4376715.0,20.87,20.93,20.87,20.92,4376715.0
2017-04-26 09:30:00,20.82,20.97,20.8,20.94,4407555.0,20.82,20.97,20.8,20.94,4407555.0
2017-04-26 09:35:00,20.93,20.95,20.77,20.83,2965590.0,20.93,20.95,20.77,20.83,2965590.0
2017-04-26 09:40:00,20.83,20.84,20.75,20.79,1924140.0,20.83,20.84,20.75,20.79,1924140.0
2017-04-26 09:45:00,20.8,20.91,20.77,20.88,1692015.0,20.8,20.91,20.77,20.88,1692015.0
2017-04-26 09:50:00,20.9,20.9,20.83,20.85,1004370.0,20.9,20.9,20.83,20.85,1004370.0
2017-04-26 09:55:00,20.84,20.87,20.78,20.8,1062630.0,20.84,20.87,20.78,20.8,1062630.0
2017-04-26 10:00:00,20.8,20.82,20.77,20.8,1068945.0,20.8,20.82,20.77,20.8,1068945.0
2017-04-26 10:05:00,20.79,20.83,20.78,20.81,562575.0,20.79,20.83,20.78,20.81,562575.0
2017-04-26 10:10:00,20.81,20.83,20.79,20.79,471705.0,20.81,20.83,20.79,20.79,471705.0
2017-04-26 10:15:00,20.8,20.81,20.76,20.77,1109025.0,20.8,20.81,20.76,20.77,1109025.0
2017-04-26 10:20:00,20.77,20.77,20.68,20.71,1815180.0,20.77,20.77,20.68,20.71,1815180.0
2017-04-26 10:25:00,20.71,20.75,20.7,20.74,779850.0,20.71,20.75,20.7,20.74,779850.0
2017-04-26 10:30:00,20.74,20.79,20.71,20.72,957855.0,20.74,20.79,20.71,20.72,957855.0
2017-04-26 10:35:00,20.72,20.73,20.69,20.72,863235.0,20.72,20.73,20.69,20.72,863235.0
2017-04-26 10:40:00,20.71,20.73,20.69,20.7,534555.0,20.71,20.73,20.69,20.7,534555.0
2017-04-26 10:45:00,20.71,20.73,20.7,20.72,667290.0,20.71,20.73,20.7,20.72,667290.0
2017-04-26 10:50:00,20.73,20.81,20.72,20.8,1139925.0,20.73,20.81,20.72,20.8,1139925.0
2017-04-26 10:55:00,20.8,20.86,20.76,20.85,1424955.0,20.8,20.86,20.76,20.85,1424955.0
2017-04-26 11:00:00,20.85,20.85,20.79,20.8,536760.0,20.85,20.85,20.79,20.8,536760.0
2017-04-26 11:05:00,20.8,20.8,20.77,20.79,399330.0,20.8,20.8,20.77,20.79,399330.0
2017-04-26 11:10:00,20.79,20.84,20.78,20.84,661440.0,20.79,20.84,20.78,20.84,661440.0
2017-04-26 11:15:00,20.83,20.84,20.78,20.78,461055.0,20.83,20.84,20.78,20.78,461055.0
2017-04-26 11:20:00,20.79,20.83,20.78,20.83,339060.0,20.79,20.83,20.78,20.83,339060.0
2017-04-26 11:25:00,20.82,20.84,20.79,20.81,495750.0,20.82,20.84,20.79,20.81,495750.0
2017-04-26 11:30:00,20.8,20.82,20.8,20.81,175815.0,20.8,20.82,20.8,20.81,175815.0
2017-04-26 11:35:00,20.81,20.86,20.8,20.85,671670.0,20.81,20.86,20.8,20.85,671670.0
2017-04-26 11:40:00,20.85,20.85,20.77,20.77,711210.0,20.85,20.85,20.77,20.77,711210.0
2017-04-26 11:45:00,20.77,20.81,20.73,20.75,777915.0,20.77,20.81,20.73,20.75,777915.0
2017-04-26 11:50:00,20.74,20.77,20.74,20.75,518700.0,20.74,20.77,20.74,20.75,518700.0
2017-04-26 11:55:00,20.75,20.77,20.75,20.75,337140.0,20.75,20.77,20.75,20.75,337140.0
2017-04-26 12:00:00,20.76,20.78,20.75,20.77,385170.0,20.76,20.78,20.75,20.77,385170.0
2017-04-26 12:05:00,20.77,20.79,20.77,20.77,151650.0,20.77,20.79,20.77,20.77,151650.0
2017-04-26 12:10:00,20.78,20.8,20.77,20.78,252795.0,20.78,20.8,20.77,20.78,252795.0
2017-04-26 12:15:00,20.79,20.8,20.78,20.78,249960.0,20.79,20.8,20.78,20.78,249960.0
2017-04-26 12:20:00,20.78,20.79,20.75,20.76,290670.0,20.78,20.79,20.75,20.76,290670.0
2017-04-26 12:25:00,20.76,20.79,20.76,20.77,250215.0,20.76,20.79,20.76,20.77,250215.0
2017-04-26 12:30:00,20.77,20.77,20.74,20.77,203655.0,20.77,20.77,20.74,20.77,203655.0
2017-04-26 12:35:00,20.77,20.77,20.73,20.75,499320.0,20.77,20.77,20.73,20.75,499320.0
2017-04-26 12:40:00,20.75,20.76,20.72,20.73,360480.0,20.75,20.76,20.72,20.73,360480.0
2017-04-26 12:45:00,20.74,20.74,20.72,20.73,397350.0,20.74,20.74,20.72,20.73,397350.0
2017-04-26 12:50:00,20.73,20.76,20.73,20.76,388080.0,20.73,20.76,20.73,20.76,388080.0
2017-04-26 12:55:00,20.76,20.77,20.74,20.75,265050.0,20.76,20.77,20.74,20.75,265050.0
2017-04-26 13:00:00,20.74,20.78,20.74,20.78,456705.0,20.74,20.78,20.74,20.78,456705.0
2017-04-26 13:05:00,20.78,20.8,20.77,20.79,704040.0,20.78,20.8,20.77,20.79,704040.0
2017-04-26 13:10:00,20.78,20.78,20.76,20.77,254085.0,20.78,20.78,20.76,20.77,254085.0
2017-04-26 13:15:00,20.78,20.79,20.76,20.76,178455.0,20.78,20.79,20.76,20.76,178455.0
2017-04-26 13:20:00,20.76,20.79,20.76,20.77,210900.0,20.76,20.79,20.76,20.77,210900.0
2017-04-26 13:25:00,20.77,20.77,20.74,20.75,373020.0,20.77,20.77,20.74,20.75,373020.0
2017-04-26 13:30:00,20.75,20.75,20.72,20.75,436875.0,20.75,20.75,20.72,20.75,436875.0
2017-04-26 13:35:00,20.74,20.79,20.74,20.78,281835.0,20.74,20.79,20.74,20.78,281835.0
2017-04-26 13:40:00,20.78,20.8,20.77,20.79,276525.0,20.78,20.8,20.77,20.79,276525.0
2017-04-26 13:45:00,20.79,20.8,20.75,20.76,564405.0,20.79,20.8,20.75,20.76,564405.0
2017-04-26 13:50:00,20.75,20.78,20.75,20.76,164775.0,20.75,20.78,20.75,20.76,164775.0
2017-04-26 13:55:00,20.76,20.76,20.72,20.73,279975.0,20.76,20.76,20.72,20.73,279975.0
2017-04-26 14:00:00,20.73,20.73,20.7,20.71,600990.0,20.73,20.73,20.7,20.71,600990.0
2017-04-26 14:05:00,20.73,20.73,20.68,20.7,815700.0,20.73,20.73,20.68,20.7,815700.0
2017-04-26 14:10:00,20.69,20.73,20.69,20.72,327780.0,20.69,20.73,20.69,20.72,327780.0
2017-04-26 14:15:00,20.72,20.73,20.71,20.72,235200.0,20.72,20.73,20.71,20.72,235200.0
2017-04-26 14:20:00,20.72,20.73,20.7,20.71,300690.0,20.72,20.73,20.7,20.71,300690.0
2017-04-26 14:25:00,20.71,20.72,20.69,20.7,256260.0,20.71,20.72,20.69,20.7,256260.0
2017-04-26 14:30:00,20.71,20.73,20.69,20.72,387810.0,20.71,20.73,20.69,20.72,387810.0
2017-04-26 14:35:00,20.72,20.72,20.68,20.69,585510.0,20.72,20.72,20.68,20.69,585510.0
2017-04-26 14:40:00,20.69,20.71,20.69,20.71,252570.0,20.69,20.71,20.69,20.71,252570.0
2017-04-26 14:45:00,20.71,20.72,20.7,20.71,320700.0,20.71,20.72,20.7,20.71,320700.0
2017-04-26 14:50:00,20.7,20.7,20.66,20.67,852765.0,20.7,20.7,20.66,20.67,852765.0
2017-04-26 14:55:00,20.66,20.68,20.62,20.63,823635.0,20.66,20.68,20.62,20.63,823635.0
2017-04-26 15:00:00,20.63,20.64,20.6,20.63,816990.0,20.63,20.64,20.6,20.63,816990.0
2017-04-26 15:05:00,20.63,20.68,20.63,20.68,576075.0,20.63,20.68,20.63,20.68,576075.0
2017-04-26 15:10:00,20.68,20.68,20.66,20.68,653625.0,20.68,20.68,20.66,20.68,653625.0
2017-04-26 15:15:00,20.67,20.69,20.66,20.66,303750.0,20.67,20.69,20.66,20.66,303750.0
2017-04-26 15:20:00,20.66,20.68,20.66,20.68,273660.0,20.66,20.68,20.66,20.68,273660.0
2017-04-26 15:25:00,20.67,20.69,20.66,20.69,381690.0,20.67,20.69,20.66,20.69,381690.0
2017-04-26 15:30:00,20.69,20.7,20.68,20.69,482940.0,20.69,20.7,20.68,20.69,482940.0
2017-04-26 15:35:00,20.69,20.7,20.67,20.67,477945.0,20.69,20.7,20.67,20.67,477945.0
2017-04-26 15:40:00,20.67,20.7,20.67,20.69,533970.0,20.67,20.7,20.67,20.69,533970.0
2017-04-26 15:45:00,20.69,20.69,20.68,20.69,497130.0,20.69,20.69,20.68,20.69,497130.0
2017-04-26 15:50:00,20.69,20.71,20.68,20.68,1226610.0,20.69,20.71,20.68,20.68,1226610.0
2017-04-26 15:55:00,20.68,20.7,20.65,20.68,2453145.0,20.68,20.7,20.65,20.68,2453145.0
2017-04-27 09:30:00,20.78,20.8,20.73,20.74,1559790.0,20.78,20.8,20.73,20.74,1559790.0
2017-04-27 09:35:00,20.74,20.76,20.65,20.74,1331295.0,20.74,20.76,20.65,20.74,1331295.0
2017-04-27 09:40:00,20.74,20.83,20.72,20.81,1873350.0,20.74,20.83,20.72,20.81,1873350.0
2017-04-27 09:45:00,20.81,20.86,20.78,20.81,1820835.0,20.81,20.86,20.78,20.81,1820835.0
2017-04-27 09:50:00,20.82,20.84,20.78,20.79,693015.0,20.82,20.84,20.78,20.79,693015.0
2017-04-27 09:55:00,20.79,20.81,20.77,20.79,559455.0,20.79,20.81,20.77,20.79,559455.0
2017-04-27 10:00:00,20.8,20.87,20.79,20.85,1256445.0,20.8,20.87,20.79,20.85,1256445.0
2017-04-27 10:05:00,20.85,20.86,20.77,20.77,804150.0,20.85,20.86,20.77,20.77,804150.0
2017-04-27 10:10:00,20.78,20.8,20.75,20.77,762375.0,20.78,20.8,20.75,20.77,762375.0
2017-04-27 10:15:00,20.77,20.79,20.75,20.77,380370.0,20.77,20.79,20.75,20.77,380370.0
2017-04-27 10:20:00,20.76,20.77,20.72,20.73,794460.0,20.76,20.77,20.72,20.73,794460.0
2017-04-27 10:25:00,20.74,20.76,20.71,20.76,550380.0,20.74,20.76,20.71,20.76,550380.0
2017-04-27 10:30:00,20.76,20.77,20.73,20.77,431190.0,20.76,20.77,20.73,20.77,431190.0
2017-04-27 10:35:00,20.76,20.77,20.74,20.75,216360.0,20.76,20.77,20.74,20.75,216360.0
2017-04-27 10:40:00,20.74,20.74,20.7,20.7,506985.0,20.74,20.74,20.7,20.7,506985.0
2017-04-27 10:45:00,20.7,20.72,20.68,20.69,455250.0,20.7,20.72,20.68,20.69,455250.0
2017-04-27 10:50:00,20.69,20.71,20.65,20.68,884685.0,20.69,20.71,20.65,20.68,884685.0
2017-04-27 10:55:00,20.69,20.73,20.68,20.73,455040.0,20.69,20.73,20.68,20.73,455040.0
2017-04-27 11:00:00,20.72,20.74,20.72,20.73,491280.0,20.72,20.74,20.72,20.73,491280.0
2017-04-27 11:05:00,20.73,20.74,20.69,20.71,444270.0,20.73,20.74,20.69,20.71,444270.0
2017-04-27 11:10:00,20.72,20.75,20.71,20.74,253755.0,20.72,20.75,20.71,20.74,253755.0
2017-04-27 11:15:00,20.74,20.75,20.73,20.74,212445.0,20.74,20.75,20.73,20.74,212445.0
2017-04-27 11:20:00,20.74,20.75,20.73,20.74,263835.0,20.74,20.75,20.73,20.74,263835.0
2017-04-27 11:25:00,20.75,20.79,20.74,20.75,670995.0,20.75,20.79,20.74,20.75,670995.0
2017-04-27 11:30:00,20.76,20.78,20.75,20.77,333900.0,20.76,20.78,20.75,20.77,333900.0
2017-04-27 11:35:00,20.77,20.77,20.73,20.73,474105.0,20.77,20.77,20.73,20.73,474105.0
2017-04-27 11:40:00,20.73,20.76,20.72,20.75,478935.0,20.73,20.76,20.72,20.75,478935.0
2017-04-27 11:45:00,20.75,20.77,20.73,20.76,411465.0,20.75,20.77,20.73,20.76,411465.0
2017-04-27 11:50:00,20.75,20.77,20.73,20.74,434085.0,20.75,20.77,20.73,20.74,434085.0
2017-04-27 11:55:00,20.74,20.77,20.73,20.74,466275.0,20.74,20.77,20.73,20.74,466275.0
2017-04-27 12:00:00,20.74,20.76,20.74,20.74,95370.0,20.74,20.76,20.74,20.74,95370.0
2017-04-27 12:05:00,20.74,20.75,20.72,20.73,434220.0,20.74,20.75,20.72,20.73,434220.0
2017-04-27 12:10:00,20.73,20.73,20.71,20.73,326700.0,20.73,20.73,20.71,20.73,326700.0
2017-04-27 12:15:00,20.73,20.73,20.71,20.72,196695.0,20.73,20.73,20.71,20.72,196695.0
2017-04-27 12:20:00,20.72,20.8,20.7,20.72,373755.0,20.72,20.8,20.7,20.72,373755.0
2017-04-27 12:25:00,20.72,20.72,20.68,20.71,695145.0,20.72,20.72,20.68,20.71,695145.0
2017-04-27 12:30:00,20.7,20.73,20.69,20.7,438450.0,20.7,20.73,20.69,20.7,438450.0
2017-04-27 12:35:00,20.71,20.72,20.67,20.7,589830.0,20.71,20.72,20.67,20.7,589830.0
2017-04-27 12:40:00,20.69,20.72,20.68,20.68,427455.0,20.69,20.72,20.68,20.68,427455.0
2017-04-27 12:45:00,20.69,20.71,20.66,20.69,910620.0,20.69,20.71,20.66,20.69,910620.0
2017-04-27 12:50:00,20.68,20.7,20.68,20.7,442935.0,20.68,20.7,20.68,20.7,442935.0
2017-04-27 12:55:00,20.7,20.72,20.69,20.72,292500.0,20.7,20.72,20.69,20.72,292500.0
2017-04-27 13:00:00,20.72,20.72,20.7,20.71,219885.0,20.72,20.72,20.7,20.71,219885.0
2017-04-27 13:05:00,20.7,20.71,20.68,20.7,223215.0,20.7,20.71,20.68,20.7,223215.0
2017-04-27 13:10:00,20.7,20.71,20.65,20.65,967815.0,20.7,20.71,20.65,20.65,967815.0
2017-04-27 13:15:00,20.65,20.67,20.62,20.66,1010670.0,20.65,20.67,20.62,20.66,1010670.0
2017-04-27 13:20:00,20.66,20.68,20.65,20.66,390330.0,20.66,20.68,20.65,20.66,390330.0
2017-04-27 13:25:00,20.67,20.7,20.66,20.67,405225.0,20.67,20.7,20.66,20.67,405225.0
2017-04-27 13:30:00,20.68,20.68,20.66,20.67,305370.0,20.68,20.68,20.66,20.67,305370.0
2017-04-27 13:35:00,20.67,20.7,20.66,20.7,319575.0,20.67,20.7,20.66,20.7,319575.0
2017-04-27 13:40:00,20.69,20.7,20.67,20.68,294810.0,20.69,20.7,20.67,20.68,294810.0
2017-04-27 13:45:00,20.69,20.7,20.67,20.69,190365.0,20.69,20.7,20.67,20.69,190365.0
2017-04-27 13:50:00,20.69,20.7,20.68,20.69,214680.0,20.69,20.7,20.68,20.69,214680.0
2017-04-27 13:55:00,20.69,20.7,20.68,20.69,276330.0,20.69,20.7,20.68,20.69,276330.0
2017-04-27 14:00:00,20.69,20.7,20.68,20.68,331110.0,20.69,20.7,20.68,20.68,331110.0
2017-04-27 14:05:00,20.68,20.68,20.66,20.67,469830.0,20.68,20.68,20.66,20.67,469830.0
2017-04-27 14:10:00,20.66,20.68,20.65,20.65,390870.0,20.66,20.68,20.65,20.65,390870.0
2017-04-27 14:15:00,20.65,20.66,20.63,20.63,380040.0,20.65,20.66,20.63,20.63,380040.0
2017-04-27 14:20:00,20.64,20.64,20.61,20.61,381030.0,20.64,20.64,20.61,20.61,381030.0
2017-04-27 14:25:00,20.61,20.63,20.61,20.62,299430.0,20.61,20.63,20.61,20.62,299430.0
2017-04-27 14:30:00,20.62,20.63,20.58,20.61,840015.0,20.62,20.63,20.58,20.61,840015.0
2017-04-27 14:35:00,20.6,20.61,20.59,20.6,290310.0,20.6,20.61,20.59,20.6,290310.0
2017-04-27 14:40:00,20.61,20.61,20.58,20.6,422475.0,20.61,20.61,20.58,20.6,422475.0
2017-04-27 14:45:00,20.61,20.61,20.59,20.59,349275.0,20.61,20.61,20.59,20.59,349275.0
2017-04-27 14:50:00,20.59,20.6,20.58,20.59,310665.0,20.59,20.6,20.58,20.59,310665.0
2017-04-27 14:55:00,20.6,20.61,20.59,20.6,262470.0,20.6,20.61,20.59,20.6,262470.0
2017-04-27 15:00:00,20.6,20.6,20.59,20.59,269295.0,20.6,20.6,20.59,20.59,269295.0
2017-04-27 15:05:00,20.59,20.61,20.57,20.57,356985.0,20.59,20.61,20.57,20.57,356985.0
2017-04-27 15:10:00,20.57,20.59,20.54,20.56,544440.0,20.57,20.59,20.54,20.56,544440.0
2017-04-27 15:15:00,20.56,20.58,20.55,20.57,469545.0,20.56,20.58,20.55,20.57,469545.0
2017-04-27 15:20:00,20.57,20.58,20.53,20.54,980070.0,20.57,20.58,20.53,20.54,980070.0
2017-04-27 15:25:00,20.54,20.55,20.5,20.5,929655.0,20.54,20.55,20.5,20.5,929655.0
2017-04-27 15:30:00,20.5,20.56,20.5,20.55,724350.0,20.5,20.56,20.5,20.55,724350.0
2017-04-27 15:35:00,20.55,20.57,20.55,20.56,361680.0,20.55,20.57,20.55,20.56,361680.0
2017-04-27 15:40:00,20.56,20.57,20.54,20.56,546960.0,20.56,20.57,20.54,20.56,546960.0
2017-04-27 15:45:00,20.56,20.57,20.54,20.55,619155.0,20.56,20.57,20.54,20.55,619155.0
2017-04-27 15:50:00,20.56,20.57,20.51,20.55,1288890.0,20.56,20.57,20.51,20.55,1288890.0
2017-04-27 15:55:00,20.55,20.58,20.55,20.58,1377885.0,20.55,20.58,20.55,20.58,1377885.0
2017-04-28 09:30:00,20.63,20.66,20.53,20.58,1700655.0,20.63,20.66,20.53,20.58,1700655.0
2017-04-28 09:35:00,20.58,20.66,20.56,20.63,1157100.0,20.58,20.66,20.56,20.63,1157100.0
2017-04-28 09:40:00,20.62,20.68,20.62,20.66,1286745.0,20.62,20.68,20.62,20.66,1286745.0
2017-04-28 09:45:00,20.66,20.67,20.57,20.6,872415.0,20.66,20.67,20.57,20.6,872415.0
2017-04-28 09:50:00,20.61,20.61,20.56,20.56,482895.0,20.61,20.61,20.56,20.56,482895.0
2017-04-28 09:55:00,20.57,20.63,20.56,20.62,600720.0,20.57,20.63,20.56,20.62,600720.0
2017-04-28 10:00:00,20.62,20.67,20.62,20.66,823425.0,20.62,20.67,20.62,20.66,823425.0
2017-04-28 10:05:00,20.66,20.66,20.63,20.64,515850.0,20.66,20.66,20.63,20.64,515850.0
2017-04-28 10:10:00,20.64,20.67,20.62,20.65,359550.0,20.64,20.67,20.62,20.65,359550.0
2017-04-28 10:15:00,20.64,20.65,20.59,20.6,424200.0,20.64,20.65,20.59,20.6,424200.0
2017-04-28 10:20:00,20.6,20.61,20.58,20.59,445335.0,20.6,20.61,20.58,20.59,445335.0
2017-04-28 10:25:00,20.59,20.61,20.58,20.61,265665.0,20.59,20.61,20.58,20.61,265665.0
2017-04-28 10:30:00,20.61,20.62,20.57,20.58,376980.0,20.61,20.62,20.57,20.58,376980.0
2017-04-28 10:35:00,20.58,20.61,20.58,20.59,317460.0,20.58,20.61,20.58,20.59,317460.0
2017-04-28 10:40:00,20.59,20.62,20.58,20.61,276885.0,20.59,20.62,20.58,20.61,276885.0
2017-04-28 10:45:00,20.61,20.63,20.6,20.6,517905.0,20.61,20.63,20.6,20.6,517905.0
2017-04-28 10:50:00,20.6,20.61,20.59,20.6,240285.0,20.6,20.61,20.59,20.6,240285.0
2017-04-28 10:55:00,20.61,20.63,20.61,20.63,804960.0,20.61,20.63,20.61,20.63,804960.0
2017-04-28 11:00:00,20.63,20.65,20.61,20.62,459900.0,20.63,20.65,20.61,20.62,459900.0
2017-04-28 11:05:00,20.62,20.64,20.62,20.62,195105.0,20.62,20.64,20.62,20.62,195105.0
2017-04-28 11:10:00,20.62,20.63,20.6,20.61,333915.0,20.62,20.63,20.6,20.61,333915.0
2017-04-28 11:15:00,20.6,20.62,20.59,20.61,433170.0,20.6,20.62,20.59,20.61,433170.0
2017-04-28 11:20:00,20.61,20.63,20.59,20.59,261300.0,20.61,20.63,20.59,20.59,261300.0
2017-04-28 11:25:00,20.6,20.62,20.59,20.6,232590.0,20.6,20.62,20.59,20.6,232590.0
2017-04-28 11:30:00,20.6,20.61,20.58,20.59,307815.0,20.6,20.61,20.58,20.59,307815.0
2017-04-28 11:35:00,20.59,20.62,20.59,20.62,227385.0,20.59,20.62,20.59,20.62,227385.0
2017-04-28 11:40:00,20.62,20.63,20.6,20.61,403875.0,20.62,20.63,20.6,20.61,403875.0
2017-04-28 11:45:00,20.61,20.65,20.61,20.64,455745.0,20.61,20.65,20.61,20.64,455745.0
2017-04-28 11:50:00,20.65,20.65,20.63,20.64,412530.0,20.65,20.65,20.63,20.64,412530.0
2017-04-28 11:55:00,20.64,20.67,20.64,20.66,893520.0,20.64,20.67,20.64,20.66,893520.0
2017-04-28 12:00:00,20.66,20.79,20.66,20.79,2732055.0,20.66,20.79,20.66,20.79,2732055.0
2017-04-28 12:05:00,20.79,20.83,20.77,20.77,1697400.0,20.79,20.83,20.77,20.77,1697400.0
2017-04-28 12:10:00,20.77,20.8,20.76,20.79,774660.0,20.77,20.8,20.76,20.79,774660.0
2017-04-28 12:15:00,20.8,20.83,20.76,20.76,798210.0,20.8,20.83,20.76,20.76,798210.0
2017-04-28 12:20:00,20.76,20.76,20.74,20.76,652890.0,20.76,20.76,20.74,20.76,652890.0
2017-04-28 12:25:00,20.76,20.76,20.71,20.73,497985.0,20.76,20.76,20.71,20.73,497985.0
2017-04-28 12:30:00,20.74,20.74,20.7,20.7,557505.0,20.74,20.74,20.7,20.7,557505.0
2017-04-28 12:35:00,20.7,20.72,20.7,20.72,346155.0,20.7,20.72,20.7,20.72,346155.0
2017-04-28 12:40:00,20.72,20.74,20.71,20.72,686370.0,20.72,20.74,20.71,20.72,686370.0
2017-04-28 12:45:00,20.72,20.74,20.71,20.73,308400.0,20.72,20.74,20.71,20.73,308400.0
2017-04-28 12:50:00,20.74,20.74,20.71,20.71,218925.0,20.74,20.74,20.71,20.71,218925.0
2017-04-28 12:55:00,20.72,20.74,20.71,20.73,333270.0,20.72,20.74,20.71,20.73,333270.0
2017-04-28 13:00:00,20.73,20.75,20.72,20.74,452175.0,20.73,20.75,20.72,20.74,452175.0
2017-04-28 13:05:00,20.75,20.77,20.74,20.76,313260.0,20.75,20.77,20.74,20.76,313260.0
2017-04-28 13:10:00,20.76,20.79,20.76,20.78,549855.0,20.76,20.79,20.76,20.78,549855.0
2017-04-28 13:15:00,20.77,20.78,20.77,20.77,475095.0,20.77,20.78,20.77,20.77,475095.0
2017-04-28 13:20:00,20.77,20.81,20.77,20.79,576210.0,20.77,20.81,20.77,20.79,576210.0
2017-04-28 13:25:00,20.78,20.79,20.76,20.78,336735.0,20.78,20.79,20.76,20.78,336735.0
2017-04-28 13:30:00,20.78,20.79,20.77,20.77,262455.0,20.78,20.79,20.77,20.77,262455.0
2017-04-28 13:35:00,20.77,20.85,20.77,20.84,1385910.0,20.77,20.85,20.77,20.84,1385910.0
2017-04-28 13:40:00,20.85,20.85,20.81,20.82,925065.0,20.85,20.85,20.81,20.82,925065.0
2017-04-28 13:45:00,20.82,20.82,20.78,20.81,530970.0,20.82,20.82,20.78,20.81,530970.0
2017-04-28 13:50:00,20.81,20.85,20.81,20.85,706140.0,20.81,20.85,20.81,20.85,706140.0
2017-04-28 13:55:00,20.85,20.9,20.83,20.9,2168115.0,20.85,20.9,20.83,20.9,2168115.0
2017-04-28 14:00:00,20.9,20.9,20.86,20.87,964500.0,20.9,20.9,20.86,20.87,964500.0
2017-04-28 14:05:00,20.87,20.87,20.85,20.85,485100.0,20.87,20.87,20.85,20.85,485100.0
2017-04-28 14:10:00,20.85,20.87,20.81,20.83,871740.0,20.85,20.87,20.81,20.83,871740.0
2017-04-28 14:15:00,20.83,20.86,20.81,20.84,893985.0,20.83,20.86,20.81,20.84,893985.0
2017-04-28 14:20:00,20.85,20.91,20.85,20.91,1512690.0,20.85,20.91,20.85,20.91,1512690.0
2017-04-28 14:25:00,20.91,20.92,20.88,20.9,904650.0,20.91,20.92,20.88,20.9,904650.0
2017-04-28 14:30:00,20.9,20.94,20.89,20.92,1106340.0,20.9,20.94,20.89,20.92,1106340.0
2017-04-28 14:35:00,20.93,20.94,20.87,20.88,835860.0,20.93,20.94,20.87,20.88,835860.0
2017-04-28 14:40:00,20.88,20.91,20.88,20.91,440685.0,20.88,20.91,20.88,20.91,440685.0
2017-04-28 14:45:00,20.91,20.99,20.91,20.95,1302240.0,20.91,20.99,20.91,20.95,1302240.0
2017-04-28 14:50:00,20.95,20.95,20.92,20.93,556905.0,20.95,20.95,20.92,20.93,556905.0
2017-04-28 14:55:00,20.92,20.93,20.91,20.92,260340.0,20.92,20.93,20.91,20.92,260340.0
2017-04-28 15:00:00,20.92,20.93,20.88,20.89,473145.0,20.92,20.93,20.88,20.89,473145.0
2017-04-28 15:05:00,20.89,20.91,20.86,20.87,834225.0,20.89,20.91,20.86,20.87,834225.0
2017-04-28 15:10:00,20.86,20.87,20.84,20.86,711975.0,20.86,20.87,20.84,20.86,711975.0
2017-04-28 15:15:00,20.85,20.85,20.81,20.82,848715.0,20.85,20.85,20.81,20.82,848715.0
2017-04-28 15:20:00,20.83,20.84,20.81,20.83,673590.0,20.83,20.84,20.81,20.83,673590.0
2017-04-28 15:25:00,20.83,20.84,20.82,20.82,529470.0,20.83,20.84,20.82,20.82,529470.0
2017-04-28 15:30:00,20.83,20.83,20.82,20.83,619620.0,20.83,20.83,20.82,20.83,619620.0
2017-04-28 15:35:00,20.83,20.84,20.82,20.82,666330.0,20.83,20.84,20.82,20.82,666330.0
2017-04-28 15:40:00,20.82,20.84,20.82,20.83,596115.0,20.82,20.84,20.82,20.83,596115.0
2017-04-28 15:45:00,20.83,20.84,20.82,20.83,876210.0,20.83,20.84,20.82,20.83,876210.0
2017-04-28 15:50:00,20.83,20.93,20.83,20.9,2370870.0,20.83,20.93,20.83,20.9,2370870.0
2017-04-28 15:55:00,20.9,20.95,20.9,20.93,3161325.0,20.9,20.95,20.9,20.93,3161325.0
2017-05-01 09:30:00,20.99,21.12,20.99,21.05,4691685.0,20.99,21.12,20.99,21.05,4691685.0
2017-05-01 09:35:00,21.05,21.14,21.03,21.09,2872845.0,21.05,21.14,21.03,21.09,2872845.0
2017-05-01 09:40:00,21.09,21.12,21.04,21.09,1873740.0,21.09,21.12,21.04,21.09,1873740.0
2017-05-01 09:45:00,21.1,21.21,21.09,21.14,2718150.0,21.1,21.21,21.09,21.14,2718150.0
2017-05-01 09:50:00,21.16,21.25,21.13,21.22,2169945.0,21.16,21.25,21.13,21.22,2169945.0
2017-05-01 09:55:00,21.23,21.26,21.18,21.18,1648605.0,21.23,21.26,21.18,21.18,1648605.0
2017-05-01 10:00:00,21.19,21.29,21.17,21.24,2495670.0,21.19,21.29,21.17,21.24,2495670.0
2017-05-01 10:05:00,21.24,21.3,21.24,21.26,1848450.0,21.24,21.3,21.24,21.26,1848450.0
2017-05-01 10:10:00,21.26,21.27,21.22,21.25,1395450.0,21.26,21.27,21.22,21.25,1395450.0
2017-05-01 10:15:00,21.25,21.31,21.23,21.29,1654170.0,21.25,21.31,21.23,21.29,1654170.0
2017-05-01 10:20:00,21.29,21.29,21.26,21.28,1446300.0,21.29,21.29,21.26,21.28,1446300.0
2017-05-01 10:25:00,21.28,21.34,21.28,21.33,2366370.0,21.28,21.34,21.28,21.33,2366370.0
2017-05-01 10:30:00,21.33,21.43,21.33,21.42,2187150.0,21.33,21.43,21.33,21.42,2187150.0
2017-05-01 10:35:00,21.42,21.44,21.4,21.41,2052975.0,21.42,21.44,21.4,21.41,2052975.0
2017-05-01 10:40:00,21.42,21.45,21.39,21.45,1353900.0,21.42,21.45,21.39,21.45,1353900.0
2017-05-01 10:45:00,21.45,21.56,21.44,21.52,2566695.0,21.45,21.56,21.44,21.52,2566695.0
2017-05-01 10:50:00,21.52,21.53,21.48,21.51,1943295.0,21.52,21.53,21.48,21.51,1943295.0
2017-05-01 10:55:00,21.51,21.52,21.45,21.49,1480875.0,21.51,21.52,21.45,21.49,1480875.0
2017-05-01 11:00:00,21.49,21.5,21.45,21.46,1018365.0,21.49,21.5,21.45,21.46,1018365.0
2017-05-01 11:05:00,21.47,21.53,21.46,21.5,1387680.0,21.47,21.53,21.46,21.5,1387680.0
2017-05-01 11:10:00,21.5,21.55,21.48,21.54,1868520.0,21.5,21.55,21.48,21.54,1868520.0
2017-05-01 11:15:00,21.54,21.55,21.47,21.51,1158495.0,21.54,21.55,21.47,21.51,1158495.0
2017-05-01 11:20:00,21.52,21.56,21.51,21.56,1082160.0,21.52,21.56,21.51,21.56,1082160.0
2017-05-01 11:25:00,21.56,21.56,21.52,21.55,929745.0,21.56,21.56,21.52,21.55,929745.0
2017-05-01 11:30:00,21.54,21.59,21.53,21.54,1446765.0,21.54,21.59,21.53,21.54,1446765.0
2017-05-01 11:35:00,21.54,21.59,21.53,21.58,1201680.0,21.54,21.59,21.53,21.58,1201680.0
2017-05-01 11:40:00,21.57,21.65,21.57,21.63,2283195.0,21.57,21.65,21.57,21.63,2283195.0
2017-05-01 11:45:00,21.63,21.63,21.59,21.62,1148190.0,21.63,21.63,21.59,21.62,1148190.0
2017-05-01 11:50:00,21.62,21.63,21.56,21.58,1111635.0,21.62,21.63,21.56,21.58,1111635.0
2017-05-01 11:55:00,21.59,21.59,21.54,21.55,1162695.0,21.59,21.59,21.54,21.55,1162695.0
2017-05-01 12:00:00,21.55,21.61,21.54,21.6,1198410.0,21.55,21.61,21.54,21.6,1198410.0
2017-05-01 12:05:00,21.6,21.61,21.58,21.6,667875.0,21.6,21.61,21.58,21.6,667875.0
2017-05-01 12:10:00,21.6,21.61,21.58,21.6,534090.0,21.6,21.61,21.58,21.6,534090.0
2017-05-01 12:15:00,21.6,21.62,21.58,21.6,718650.0,21.6,21.62,21.58,21.6,718650.0
2017-05-01 12:20:00,21.6,21.61,21.57,21.57,474765.0,21.6,21.61,21.57,21.57,474765.0
2017-05-01 12:25:00,21.58,21.62,21.57,21.61,444870.0,21.58,21.62,21.57,21.61,444870.0
2017-05-01 12:30:00,21.61,21.62,21.59,21.6,581895.0,21.61,21.62,21.59,21.6,581895.0
2017-05-01 12:35:00,21.61,21.68,21.6,21.66,2055795.0,21.61,21.68,21.6,21.66,2055795.0
2017-05-01 12:40:00,21.66,21.66,21.62,21.64,734760.0,21.66,21.66,21.62,21.64,734760.0
2017-05-01 12:45:00,21.64,21.68,21.63,21.66,716850.0,21.64,21.68,21.63,21.66,716850.0
2017-05-01 12:50:00,21.65,21.66,21.58,21.63,858270.0,21.65,21.66,21.58,21.63,858270.0
2017-05-01 12:55:00,21.62,21.67,21.62,21.66,840390.0,21.62,21.67,21.62,21.66,840390.0
2017-05-01 13:00:00,21.66,21.7,21.65,21.7,1693800.0,21.66,21.7,21.65,21.7,1693800.0
2017-05-01 13:05:00,21.7,21.77,21.68,21.77,2243280.0,21.7,21.77,21.68,21.77,2243280.0
2017-05-01 13:10:00,21.77,21.79,21.75,21.76,1636110.0,21.77,21.79,21.75,21.76,1636110.0
2017-05-01 13:15:00,21.76,21.77,21.75,21.76,579045.0,21.76,21.77,21.75,21.76,579045.0
2017-05-01 13:20:00,21.76,21.78,21.73,21.74,854700.0,21.76,21.78,21.73,21.74,854700.0
2017-05-01 13:25:00,21.73,21.78,21.72,21.75,763230.0,21.73,21.78,21.72,21.75,763230.0
2017-05-01 13:30:00,21.75,21.76,21.72,21.76,583185.0,21.75,21.76,21.72,21.76,583185.0
2017-05-01 13:35:00,21.76,21.81,21.75,21.75,2022330.0,21.76,21.81,21.75,21.75,2022330.0
2017-05-01 13:40:00,21.76,21.77,21.74,21.76,631140.0,21.76,21.77,21.74,21.76,631140.0
2017-05-01 13:45:00,21.76,21.77,21.75,21.75,526200.0,21.76,21.77,21.75,21.75,526200.0
2017-05-01 13:50:00,21.75,21.77,21.75,21.76,748815.0,21.75,21.77,21.75,21.76,748815.0
2017-05-01 13:55:00,21.76,21.8,21.76,21.8,842715.0,21.76,21.8,21.76,21.8,842715.0
2017-05-01 14:00:00,21.8,21.82,21.78,21.79,1051140.0,21.8,21.82,21.78,21.79,1051140.0
2017-05-01 14:05:00,21.79,21.81,21.78,21.79,772470.0,21.79,21.81,21.78,21.79,772470.0
2017-05-01 14:10:00,21.79,21.8,21.78,21.79,369990.0,21.79,21.8,21.78,21.79,369990.0
2017-05-01 14:15:00,21.79,21.8,21.76,21.77,912855.0,21.79,21.8,21.76,21.77,912855.0
2017-05-01 14:20:00,21.76,21.79,21.76,21.78,556125.0,21.76,21.79,21.76,21.78,556125.0
2017-05-01 14:25:00,21.78,21.79,21.75,21.77,668310.0,21.78,21.79,21.75,21.77,668310.0
2017-05-01 14:30:00,21.77,21.8,21.76,21.79,959010.0,21.77,21.8,21.76,21.79,959010.0
2017-05-01 14:35:00,21.79,21.79,21.74,21.76,586950.0,21.79,21.79,21.74,21.76,586950.0
2017-05-01 14:40:00,21.76,21.78,21.73,21.76,465000.0,21.76,21.78,21.73,21.76,465000.0
2017-05-01 14:45:00,21.76,21.77,21.75,21.75,312570.0,21.76,21.77,21.75,21.75,312570.0
2017-05-01 14:50:00,21.75,21.76,21.73,21.74,900120.0,21.75,21.76,21.73,21.74,900120.0
2017-05-01 14:55:00,21.74,21.74,21.65,21.66,1311150.0,21.74,21.74,21.65,21.66,1311150.0
2017-05-01 15:00:00,21.65,21.67,21.63,21.66,973380.0,21.65,21.67,21.63,21.66,973380.0
2017-05-01 15:05:00,21.67,21.67,21.62,21.65,723810.0,21.67,21.67,21.62,21.65,723810.0
2017-05-01 15:10:00,21.65,21.65,21.6,21.6,1119285.0,21.65,21.65,21.6,21.6,1119285.0
2017-05-01 15:15:00,21.6,21.62,21.58,21.6,1121385.0,21.6,21.62,21.58,21.6,1121385.0
2017-05-01 15:20:00,21.6,21.63,21.59,21.62,867000.0,21.6,21.63,21.59,21.62,867000.0
2017-05-01 15:25:00,21.61,21.62,21.56,21.59,762300.0,21.61,21.62,21.56,21.59,762300.0
2017-05-01 15:30:00,21.59,21.63,21.58,21.59,1100235.0,21.59,21.63,21.58,21.59,1100235.0
2017-05-01 15:35:00,21.59,21.59,21.52,21.52,2012355.0,21.59,21.59,21.52,21.52,2012355.0
2017-05-01 15:40:00,21.52,21.53,21.49,21.52,1939845.0,21.52,21.53,21.49,21.52,1939845.0
2017-05-01 15:45:00,21.51,21.58,21.51,21.54,1262790.0,21.51,21.58,21.51,21.54,1262790.0
2017-05-01 15:50:00,21.54,21.54,21.49,21.51,2076675.0,21.54,21.54,21.49,21.51,2076675.0
2017-05-01 15:55:00,21.51,21.55,21.51,21.52,1902510.0,21.51,21.55,21.51,21.52,1902510.0
2017-05-02 09:30:00,21.6,21.84,21.6,21.67,5539575.0,21.6,21.84,21.6,21.67,5539575.0
2017-05-02 09:35:00,21.68,21.75,21.52,21.52,3580755.0,21.68,21.75,21.52,21.52,3580755.0
2017-05-02 09:40:00,21.55,21.59,21.42,21.49,3178905.0,21.55,21.59,21.42,21.49,3178905.0
2017-05-02 09:45:00,21.48,21.48,21.37,21.38,2647020.0,21.48,21.48,21.37,21.38,2647020.0
2017-05-02 09:50:00,21.38,21.5,21.35,21.42,2158410.0,21.38,21.5,21.35,21.42,2158410.0
2017-05-02 09:55:00,21.42,21.44,21.37,21.39,1511220.0,21.42,21.44,21.37,21.39,1511220.0
2017-05-02 10:00:00,21.39,21.44,21.38,21.41,1714560.0,21.39,21.44,21.38,21.41,1714560.0
2017-05-02 10:05:00,21.41,21.43,21.33,21.38,1832040.0,21.41,21.43,21.33,21.38,1832040.0
2017-05-02 10:10:00,21.38,21.42,21.29,21.34,2318760.0,21.38,21.42,21.29,21.34,2318760.0
2017-05-02 10:15:00,21.33,21.39,21.32,21.38,1752315.0,21.33,21.39,21.32,21.38,1752315.0
2017-05-02 10:20:00,21.37,21.41,21.37,21.38,1265505.0,21.37,21.41,21.37,21.38,1265505.0
2017-05-02 10:25:00,21.38,21.39,21.33,21.35,946350.0,21.38,21.39,21.33,21.35,946350.0
2017-05-02 10:30:00,21.35,21.36,21.3,21.33,1086180.0,21.35,21.36,21.3,21.33,1086180.0
2017-05-02 10:35:00,21.33,21.37,21.31,21.32,861450.0,21.33,21.37,21.31,21.32,861450.0
2017-05-02 10:40:00,21.32,21.33,21.27,21.31,1758285.0,21.32,21.33,21.27,21.31,1758285.0
2017-05-02 10:45:00,21.31,21.35,21.3,21.34,756945.0,21.31,21.35,21.3,21.34,756945.0
2017-05-02 10:50:00,21.34,21.38,21.33,21.36,779730.0,21.34,21.38,21.33,21.36,779730.0
2017-05-02 10:55:00,21.36,21.38,21.36,21.36,731565.0,21.36,21.38,21.36,21.36,731565.0
2017-05-02 11:00:00,21.36,21.42,21.35,21.4,742215.0,21.36,21.42,21.35,21.4,742215.0
2017-05-02 11:05:00,21.4,21.42,21.39,21.41,772455.0,21.4,21.42,21.39,21.41,772455.0
2017-05-02 11:10:00,21.41,21.43,21.39,21.4,734655.0,21.41,21.43,21.39,21.4,734655.0
2017-05-02 11:15:00,21.41,21.45,21.4,21.43,567150.0,21.41,21.45,21.4,21.43,567150.0
2017-05-02 11:20:00,21.43,21.46,21.42,21.44,364440.0,21.43,21.46,21.42,21.44,364440.0
2017-05-02 11:25:00,21.45,21.48,21.43,21.46,879585.0,21.45,21.48,21.43,21.46,879585.0
2017-05-02 11:30:00,21.45,21.48,21.44,21.46,550590.0,21.45,21.48,21.44,21.46,550590.0
2017-05-02 11:35:00,21.46,21.46,21.4,21.43,812190.0,21.46,21.46,21.4,21.43,812190.0
2017-05-02 11:40:00,21.43,21.44,21.41,21.42,205035.0,21.43,21.44,21.41,21.42,205035.0
2017-05-02 11:45:00,21.42,21.42,21.37,21.41,391440.0,21.42,21.42,21.37,21.41,391440.0
2017-05-02 11:50:00,21.41,21.43,21.38,21.4,313830.0,21.41,21.43,21.38,21.4,313830.0
2017-05-02 11:55:00,21.4,21.42,21.4,21.42,393015.0,21.4,21.42,21.4,21.42,393015.0
2017-05-02 12:00:00,21.41,21.44,21.4,21.43,423135.0,21.41,21.44,21.4,21.43,423135.0
2017-05-02 12:05:00,21.43,21.43,21.39,21.42,483510.0,21.43,21.43,21.39,21.42,483510.0
2017-05-02 12:10:00,21.42,21.45,21.42,21.44,330375.0,21.42,21.45,21.42,21.44,330375.0
2017-05-02 12:15:00,21.43,21.44,21.41,21.42,208785.0,21.43,21.44,21.41,21.42,208785.0
2017-05-02 12:20:00,21.42,21.44,21.42,21.43,298050.0,21.42,21.44,21.42,21.43,298050.0
2017-05-02 12:25:00,21.43,21.44,21.42,21.43,327660.0,21.43,21.44,21.42,21.43,327660.0
2017-05-02 12:30:00,21.44,21.46,21.44,21.46,238515.0,21.44,21.46,21.44,21.46,238515.0
2017-05-02 12:35:00,21.46,21.46,21.43,21.43,311595.0,21.46,21.46,21.43,21.43,311595.0
2017-05-02 12:40:00,21.43,21.43,21.41,21.42,242040.0,21.43,21.43,21.41,21.42,242040.0
2017-05-02 12:45:00,21.42,21.43,21.41,21.41,291030.0,21.42,21.43,21.41,21.41,291030.0
2017-05-02 12:50:00,21.41,21.41,21.38,21.38,481275.0,21.41,21.41,21.38,21.38,481275.0
2017-05-02 12:55:00,21.38,21.42,21.37,21.41,214785.0,21.38,21.42,21.37,21.41,214785.0
2017-05-02 13:00:00,21.41,21.41,21.38,21.38,175350.0,21.41,21.41,21.38,21.38,175350.0
2017-05-02 13:05:00,21.38,21.42,21.38,21.41,194805.0,21.38,21.42,21.38,21.41,194805.0
2017-05-02 13:10:00,21.41,21.42,21.4,21.4,265515.0,21.41,21.42,21.4,21.4,265515.0
2017-05-02 13:15:00,21.41,21.42,21.4,21.42,205770.0,21.41,21.42,21.4,21.42,205770.0
2017-05-02 13:20:00,21.43,21.44,21.41,21.42,250395.0,21.43,21.44,21.41,21.42,250395.0
2017-05-02 13:25:00,21.42,21.42,21.4,21.41,243540.0,21.42,21.42,21.4,21.41,243540.0
2017-05-02 13:30:00,21.41,21.42,21.39,21.39,147570.0,21.41,21.42,21.39,21.39,147570.0
2017-05-02 13:35:00,21.39,21.4,21.39,21.39,188370.0,21.39,21.4,21.39,21.39,188370.0
2017-05-02 13:40:00,21.39,21.4,21.38,21.39,150630.0,21.39,21.4,21.38,21.39,150630.0
2017-05-02 13:45:00,21.39,21.39,21.37,21.37,190635.0,21.39,21.39,21.37,21.37,190635.0
2017-05-02 13:50:00,21.37,21.39,21.37,21.37,259320.0,21.37,21.39,21.37,21.37,259320.0
2017-05-02 13:55:00,21.37,21.37,21.34,21.34,490965.0,21.37,21.37,21.34,21.34,490965.0
2017-05-02 14:00:00,21.35,21.36,21.33,21.33,363555.0,21.35,21.36,21.33,21.33,363555.0
2017-05-02 14:05:00,21.33,21.34,21.32,21.33,356955.0,21.33,21.34,21.32,21.33,356955.0
2017-05-02 14:10:00,21.33,21.33,21.3,21.3,311550.0,21.33,21.33,21.3,21.3,311550.0
2017-05-02 14:15:00,21.3,21.33,21.29,21.32,300435.0,21.3,21.33,21.29,21.32,300435.0
2017-05-02 14:20:00,21.32,21.32,21.3,21.31,189915.0,21.32,21.32,21.3,21.31,189915.0
2017-05-02 14:25:00,21.31,21.32,21.3,21.32,304620.0,21.31,21.32,21.3,21.32,304620.0
2017-05-02 14:30:00,21.31,21.34,21.31,21.32,294435.0,21.31,21.34,21.31,21.32,294435.0
2017-05-02 14:35:00,21.32,21.32,21.29,21.29,331425.0,21.32,21.32,21.29,21.29,331425.0
2017-05-02 14:40:00,21.29,21.29,21.25,21.25,962160.0,21.29,21.29,21.25,21.25,962160.0
2017-05-02 14:45:00,21.25,21.28,21.24,21.26,526215.0,21.25,21.28,21.24,21.26,526215.0
2017-05-02 14:50:00,21.26,21.28,21.22,21.25,678840.0,21.26,21.28,21.22,21.25,678840.0
2017-05-02 14:55:00,21.26,21.27,21.22,21.22,535680.0,21.26,21.27,21.22,21.22,535680.0
2017-05-02 15:00:00,21.22,21.23,21.18,21.22,946845.0,21.22,21.23,21.18,21.22,946845.0
2017-05-02 15:05:00,21.21,21.21,21.19,21.2,466485.0,21.21,21.21,21.19,21.2,466485.0
2017-05-02 15:10:00,21.19,21.21,21.18,21.18,579555.0,21.19,21.21,21.18,21.18,579555.0
2017-05-02 15:15:00,21.18,21.19,21.17,21.17,615075.0,21.18,21.19,21.17,21.17,615075.0
2017-05-02 15:20:00,21.17,21.18,21.11,21.12,999645.0,21.17,21.18,21.11,21.12,999645.0
2017-05-02 15:25:00,21.11,21.17,21.1,21.17,866070.0,21.11,21.17,21.1,21.17,866070.0
2017-05-02 15:30:00,21.17,21.18,21.13,21.15,819480.0,21.17,21.18,21.13,21.15,819480.0
2017-05-02 15:35:00,21.15,21.21,21.14,21.2,739740.0,21.15,21.21,21.14,21.2,739740.0
2017-05-02 15:40:00,21.2,21.23,21.19,21.23,784860.0,21.2,21.23,21.19,21.23,784860.0
2017-05-02 15:45:00,21.23,21.27,21.22,21.24,1354425.0,21.23,21.27,21.22,21.24,1354425.0
2017-05-02 15:50:00,21.24,21.32,21.24,21.28,1551015.0,21.24,21.32,21.24,21.28,1551015.0
2017-05-02 15:55:00,21.28,21.3,21.25,21.26,1993155.0,21.28,21.3,21.25,21.26,1993155.0
2017-05-03 09:30:00,21.18,21.26,21.17,21.24,2022465.0,21.18,21.26,21.17,21.24,2022465.0
2017-05-03 09:35:00,21.23,21.33,21.17,21.28,1836060.0,21.23,21.33,21.17,21.28,1836060.0
2017-05-03 09:40:00,21.28,21.43,21.28,21.4,2666235.0,21.28,21.43,21.28,21.4,2666235.0
2017-05-03 09:45:00,21.38,21.44,21.36,21.4,1408140.0,21.38,21.44,21.36,21.4,1408140.0
2017-05-03 09:50:00,21.4,21.42,21.31,21.39,1691010.0,21.4,21.42,21.31,21.39,1691010.0
2017-05-03 09:55:00,21.4,21.4,21.31,21.35,974130.0,21.4,21.4,21.31,21.35,974130.0
2017-05-03 10:00:00,21.36,21.37,21.27,21.28,1241445.0,21.36,21.37,21.27,21.28,1241445.0
2017-05-03 10:05:00,21.28,21.28,21.19,21.19,1493295.0,21.28,21.28,21.19,21.19,1493295.0
2017-05-03 10:10:00,21.2,21.22,21.15,21.22,1283385.0,21.2,21.22,21.15,21.22,1283385.0
2017-05-03 10:15:00,21.21,21.26,21.16,21.21,1193850.0,21.21,21.26,21.16,21.21,1193850.0
2017-05-03 10:20:00,21.21,21.22,21.11,21.14,1490310.0,21.21,21.22,21.11,21.14,1490310.0
2017-05-03 10:25:00,21.14,21.16,21.11,21.12,841965.0,21.14,21.16,21.11,21.12,841965.0
2017-05-03 10:30:00,21.12,21.14,21.09,21.14,807330.0,21.12,21.14,21.09,21.14,807330.0
2017-05-03 10:35:00,21.14,21.16,21.12,21.16,763635.0,21.14,21.16,21.12,21.16,763635.0
2017-05-03 10:40:00,21.16,21.19,21.11,21.13,1039995.0,21.16,21.19,21.11,21.13,1039995.0
2017-05-03 10:45:00,21.13,21.14,21.09,21.11,808305.0,21.13,21.14,21.09,21.11,808305.0
2017-05-03 10:50:00,21.11,21.11,21.0,21.0,1468695.0,21.11,21.11,21.0,21.0,1468695.0
2017-05-03 10:55:00,21.0,21.01,20.94,20.97,1899450.0,21.0,21.01,20.94,20.97,1899450.0
2017-05-03 11:00:00,20.96,21.01,20.95,20.96,860550.0,20.96,21.01,20.95,20.96,860550.0
2017-05-03 11:05:00,20.96,21.0,20.96,20.97,874770.0,20.96,21.0,20.96,20.97,874770.0
2017-05-03 11:10:00,20.97,21.0,20.93,20.94,903660.0,20.97,21.0,20.93,20.94,903660.0
2017-05-03 11:15:00,20.95,20.96,20.87,20.93,1649325.0,20.95,20.96,20.87,20.93,1649325.0
2017-05-03 11:20:00,20.93,20.97,20.9,20.91,1074585.0,20.93,20.97,20.9,20.91,1074585.0
2017-05-03 11:25:00,20.91,20.95,20.89,20.94,1026540.0,20.91,20.95,20.89,20.94,1026540.0
2017-05-03 11:30:00,20.95,20.98,20.93,20.94,581775.0,20.95,20.98,20.93,20.94,581775.0
2017-05-03 11:35:00,20.94,20.99,20.94,20.97,678240.0,20.94,20.99,20.94,20.97,678240.0
2017-05-03 11:40:00,20.97,21.01,20.97,20.99,555945.0,20.97,21.01,20.97,20.99,555945.0
2017-05-03 11:45:00,20.98,21.0,20.96,21.0,892365.0,20.98,21.0,20.96,21.0,892365.0
2017-05-03 11:50:00,21.0,21.03,20.99,21.0,842355.0,21.0,21.03,20.99,21.0,842355.0
2017-05-03 11:55:00,21.0,21.01,20.97,20.97,492660.0,21.0,21.01,20.97,20.97,492660.0
2017-05-03 12:00:00,20.97,20.97,20.92,20.94,654960.0,20.97,20.97,20.92,20.94,654960.0
2017-05-03 12:05:00,20.95,20.96,20.91,20.94,649545.0,20.95,20.96,20.91,20.94,649545.0
2017-05-03 12:10:00,20.94,20.98,20.93,20.98,631620.0,20.94,20.98,20.93,20.98,631620.0
2017-05-03 12:15:00,20.98,20.99,20.96,20.97,471060.0,20.98,20.99,20.96,20.97,471060.0
2017-05-03 12:20:00,20.97,20.97,20.92,20.94,972000.0,20.97,20.97,20.92,20.94,972000.0
2017-05-03 12:25:00,20.94,20.95,20.88,20.89,870195.0,20.94,20.95,20.88,20.89,870195.0
2017-05-03 12:30:00,20.9,20.9,20.86,20.89,1113570.0,20.9,20.9,20.86,20.89,1113570.0
2017-05-03 12:35:00,20.88,20.92,20.88,20.9,653010.0,20.88,20.92,20.88,20.9,653010.0
2017-05-03 12:40:00,20.9,20.91,20.88,20.89,325995.0,20.9,20.91,20.88,20.89,325995.0
2017-05-03 12:45:00,20.89,20.9,20.88,20.88,334785.0,20.89,20.9,20.88,20.88,334785.0
2017-05-03 12:50:00,20.88,20.88,20.84,20.85,852390.0,20.88,20.88,20.84,20.85,852390.0
2017-05-03 12:55:00,20.85,20.9,20.84,20.89,452925.0,20.85,20.9,20.84,20.89,452925.0
2017-05-03 13:00:00,20.9,20.94,20.89,20.92,746730.0,20.9,20.94,20.89,20.92,746730.0
2017-05-03 13:05:00,20.92,20.93,20.89,20.9,306135.0,20.92,20.93,20.89,20.9,306135.0
2017-05-03 13:10:00,20.9,20.92,20.89,20.91,267840.0,20.9,20.92,20.89,20.91,267840.0
2017-05-03 13:15:00,20.91,20.93,20.91,20.91,250980.0,20.91,20.93,20.91,20.91,250980.0
2017-05-03 13:20:00,20.91,20.93,20.91,20.93,278805.0,20.91,20.93,20.91,20.93,278805.0
2017-05-03 13:25:00,20.93,20.93,20.89,20.9,573945.0,20.93,20.93,20.89,20.9,573945.0
2017-05-03 13:30:00,20.89,20.91,20.88,20.89,317535.0,20.89,20.91,20.88,20.89,317535.0
2017-05-03 13:35:00,20.88,20.9,20.87,20.9,420615.0,20.88,20.9,20.87,20.9,420615.0
2017-05-03 13:40:00,20.9,20.91,20.87,20.87,390945.0,20.9,20.91,20.87,20.87,390945.0
2017-05-03 13:45:00,20.88,20.88,20.81,20.82,838515.0,20.88,20.88,20.81,20.82,838515.0
2017-05-03 13:50:00,20.82,20.84,20.78,20.81,1137975.0,20.82,20.84,20.78,20.81,1137975.0
2017-05-03 13:55:00,20.81,20.84,20.77,20.78,520710.0,20.81,20.84,20.77,20.78,520710.0
2017-05-03 14:00:00,20.79,20.84,20.78,20.83,663750.0,20.79,20.84,20.78,20.83,663750.0
2017-05-03 14:05:00,20.83,20.84,20.78,20.79,840840.0,20.83,20.84,20.78,20.79,840840.0
2017-05-03 14:10:00,20.79,20.82,20.79,20.8,489060.0,20.79,20.82,20.79,20.8,489060.0
2017-05-03 14:15:00,20.79,20.82,20.71,20.73,1461765.0,20.79,20.82,20.71,20.73,1461765.0
2017-05-03 14:20:00,20.72,20.74,20.7,20.73,1850685.0,20.72,20.74,20.7,20.73,1850685.0
2017-05-03 14:25:00,20.73,20.76,20.71,20.74,871875.0,20.73,20.76,20.71,20.74,871875.0
2017-05-03 14:30:00,20.74,20.75,20.71,20.75,986730.0,20.74,20.75,20.71,20.75,986730.0
2017-05-03 14:35:00,20.75,20.75,20.72,20.72,668460.0,20.75,20.75,20.72,20.72,668460.0
2017-05-03 14:40:00,20.72,20.8,20.72,20.78,899820.0,20.72,20.8,20.72,20.78,899820.0
2017-05-03 14:45:00,20.78,20.8,20.77,20.79,732870.0,20.78,20.8,20.77,20.79,732870.0
2017-05-03 14:50:00,20.8,20.8,20.77,20.78,594420.0,20.8,20.8,20.77,20.78,594420.0
2017-05-03 14:55:00,20.78,20.78,20.76,20.78,1073610.0,20.78,20.78,20.76,20.78,1073610.0
2017-05-03 15:00:00,20.78,20.8,20.77,20.79,693405.0,20.78,20.8,20.77,20.79,693405.0
2017-05-03 15:05:00,20.79,20.86,20.79,20.86,1526550.0,20.79,20.86,20.79,20.86,1526550.0
2017-05-03 15:10:00,20.85,20.86,20.83,20.86,904080.0,20.85,20.86,20.83,20.86,904080.0
2017-05-03 15:15:00,20.86,20.9,20.86,20.89,1478025.0,20.86,20.9,20.86,20.89,1478025.0
2017-05-03 15:20:00,20.88,20.89,20.84,20.86,855375.0,20.88,20.89,20.84,20.86,855375.0
2017-05-03 15:25:00,20.86,20.86,20.83,20.83,462210.0,20.86,20.86,20.83,20.83,462210.0
2017-05-03 15:30:00,20.83,20.85,20.78,20.79,1006425.0,20.83,20.85,20.78,20.79,1006425.0
2017-05-03 15:35:00,20.79,20.79,20.75,20.75,1093050.0,20.79,20.79,20.75,20.75,1093050.0
2017-05-03 15:40:00,20.75,20.77,20.74,20.75,1520250.0,20.75,20.77,20.74,20.75,1520250.0
2017-05-03 15:45:00,20.74,20.77,20.74,20.76,1123305.0,20.74,20.77,20.74,20.76,1123305.0
2017-05-03 15:50:00,20.76,20.84,20.76,20.8,2323905.0,20.76,20.84,20.76,20.8,2323905.0
2017-05-03 15:55:00,20.8,20.81,20.72,20.72,3768375.0,20.8,20.81,20.72,20.72,3768375.0
2017-05-04 09:30:00,20.5,20.52,20.17,20.18,8478825.0,20.5,20.52,20.17,20.18,8478825.0
2017-05-04 09:35:00,20.18,20.34,20.13,20.13,5971650.0,20.18,20.34,20.13,20.13,5971650.0
2017-05-04 09:40:00,20.12,20.14,19.91,19.96,8627340.0,20.12,20.14,19.91,19.96,8627340.0
2017-05-04 09:45:00,19.96,20.0,19.75,19.83,6907605.0,19.96,20.0,19.75,19.83,6907605.0
2017-05-04 09:50:00,19.83,19.88,19.76,19.8,5719320.0,19.83,19.88,19.76,19.8,5719320.0
2017-05-04 09:55:00,19.81,19.9,19.69,19.73,6070635.0,19.81,19.9,19.69,19.73,6070635.0
2017-05-04 10:00:00,19.74,19.83,19.71,19.78,3155175.0,19.74,19.83,19.71,19.78,3155175.0
2017-05-04 10:05:00,19.77,19.86,19.73,19.84,3873885.0,19.77,19.86,19.73,19.84,3873885.0
2017-05-04 10:10:00,19.84,19.86,19.76,19.78,2134695.0,19.84,19.86,19.76,19.78,2134695.0
2017-05-04 10:15:00,19.78,19.85,19.77,19.81,1860690.0,19.78,19.85,19.77,19.81,1860690.0
2017-05-04 10:20:00,19.82,19.86,19.77,19.78,3042825.0,19.82,19.86,19.77,19.78,3042825.0
2017-05-04 10:25:00,19.79,19.83,19.73,19.79,2617170.0,19.79,19.83,19.73,19.79,2617170.0
2017-05-04 10:30:00,19.79,19.81,19.75,19.78,2367645.0,19.79,19.81,19.75,19.78,2367645.0
2017-05-04 10:35:00,19.78,19.81,19.72,19.73,2977185.0,19.78,19.81,19.72,19.73,2977185.0
2017-05-04 10:40:00,19.73,19.75,19.64,19.7,4419435.0,19.73,19.75,19.64,19.7,4419435.0
2017-05-04 10:45:00,19.71,19.72,19.54,19.55,4462920.0,19.71,19.72,19.54,19.55,4462920.0
2017-05-04 10:50:00,19.54,19.61,19.5,19.51,4293330.0,19.54,19.61,19.5,19.51,4293330.0
2017-05-04 10:55:00,19.51,19.53,19.4,19.4,5686950.0,19.51,19.53,19.4,19.4,5686950.0
2017-05-04 11:00:00,19.41,19.55,19.39,19.54,4311465.0,19.41,19.55,19.39,19.54,4311465.0
2017-05-04 11:05:00,19.55,19.55,19.46,19.48,2758740.0,19.55,19.55,19.46,19.48,2758740.0
2017-05-04 11:10:00,19.48,19.56,19.45,19.56,3194160.0,19.48,19.56,19.45,19.56,3194160.0
2017-05-04 11:15:00,19.55,19.58,19.51,19.52,2038095.0,19.55,19.58,19.51,19.52,2038095.0
2017-05-04 11:20:00,19.51,19.54,19.48,19.48,1237650.0,19.51,19.54,19.48,19.48,1237650.0
2017-05-04 11:25:00,19.49,19.49,19.38,19.46,3391065.0,19.49,19.49,19.38,19.46,3391065.0
2017-05-04 11:30:00,19.45,19.48,19.44,19.46,1327515.0,19.45,19.48,19.44,19.46,1327515.0
2017-05-04 11:35:00,19.47,19.47,19.43,19.47,1614450.0,19.47,19.47,19.43,19.47,1614450.0
2017-05-04 11:40:00,19.47,19.56,19.46,19.53,2843985.0,19.47,19.56,19.46,19.53,2843985.0
2017-05-04 11:45:00,19.54,19.63,19.54,19.62,2280705.0,19.54,19.63,19.54,19.62,2280705.0
2017-05-04 11:50:00,19.61,19.7,19.61,19.7,3373140.0,19.61,19.7,19.61,19.7,3373140.0
2017-05-04 11:55:00,19.7,19.73,19.64,19.68,2814285.0,19.7,19.73,19.64,19.68,2814285.0
2017-05-04 12:00:00,19.68,19.73,19.64,19.7,2204160.0,19.68,19.73,19.64,19.7,2204160.0
2017-05-04 12:05:00,19.71,19.76,19.7,19.73,1748580.0,19.71,19.76,19.7,19.73,1748580.0
2017-05-04 12:10:00,19.73,19.75,19.69,19.73,1499175.0,19.73,19.75,19.69,19.73,1499175.0
2017-05-04 12:15:00,19.73,19.78,19.65,19.66,2290155.0,19.73,19.78,19.65,19.66,2290155.0
2017-05-04 12:20:00,19.65,19.73,19.65,19.72,1150845.0,19.65,19.73,19.65,19.72,1150845.0
2017-05-04 12:25:00,19.72,19.74,19.69,19.69,930855.0,19.72,19.74,19.69,19.69,930855.0
2017-05-04 12:30:00,19.69,19.72,19.69,19.71,934515.0,19.69,19.72,19.69,19.71,934515.0
2017-05-04 12:35:00,19.71,19.71,19.66,19.71,1036920.0,19.71,19.71,19.66,19.71,1036920.0
2017-05-04 12:40:00,19.7,19.77,19.7,19.75,1852470.0,19.7,19.77,19.7,19.75,1852470.0
2017-05-04 12:45:00,19.75,19.79,19.73,19.76,1464495.0,19.75,19.79,19.73,19.76,1464495.0
2017-05-04 12:50:00,19.76,19.77,19.72,19.72,798360.0,19.76,19.77,19.72,19.72,798360.0
2017-05-04 12:55:00,19.73,19.73,19.71,19.73,568455.0,19.73,19.73,19.71,19.73,568455.0
2017-05-04 13:00:00,19.73,19.75,19.69,19.71,780525.0,19.73,19.75,19.69,19.71,780525.0
2017-05-04 13:05:00,19.71,19.71,19.66,19.67,771135.0,19.71,19.71,19.66,19.67,771135.0
2017-05-04 13:10:00,19.67,19.69,19.66,19.69,822015.0,19.67,19.69,19.66,19.69,822015.0
2017-05-04 13:15:00,19.69,19.75,19.68,19.73,700095.0,19.69,19.75,19.68,19.73,700095.0
2017-05-04 13:20:00,19.72,19.77,19.7,19.74,676935.0,19.72,19.77,19.7,19.74,676935.0
2017-05-04 13:25:00,19.74,19.74,19.71,19.73,455235.0,19.74,19.74,19.71,19.73,455235.0
2017-05-04 13:30:00,19.73,19.73,19.68,19.72,512280.0,19.73,19.73,19.68,19.72,512280.0
2017-05-04 13:35:00,19.72,19.73,19.68,19.7,414675.0,19.72,19.73,19.68,19.7,414675.0
2017-05-04 13:40:00,19.7,19.7,19.66,19.68,875130.0,19.7,19.7,19.66,19.68,875130.0
2017-05-04 13:45:00,19.69,19.7,19.68,19.7,455385.0,19.69,19.7,19.68,19.7,455385.0
2017-05-04 13:50:00,19.7,19.72,19.69,19.71,396915.0,19.7,19.72,19.69,19.71,396915.0
2017-05-04 13:55:00,19.71,19.75,19.71,19.75,592650.0,19.71,19.75,19.71,19.75,592650.0
2017-05-04 14:00:00,19.75,19.75,19.72,19.72,508845.0,19.75,19.75,19.72,19.72,508845.0
2017-05-04 14:05:00,19.73,19.73,19.69,19.73,833730.0,19.73,19.73,19.69,19.73,833730.0
2017-05-04 14:10:00,19.72,19.76,19.72,19.76,737325.0,19.72,19.76,19.72,19.76,737325.0
2017-05-04 14:15:00,19.75,19.75,19.71,19.74,648825.0,19.75,19.75,19.71,19.74,648825.0
2017-05-04 14:20:00,19.73,19.78,19.72,19.78,854610.0,19.73,19.78,19.72,19.78,854610.0
2017-05-04 14:25:00,19.77,19.9,19.77,19.88,4131645.0,19.77,19.9,19.77,19.88,4131645.0
2017-05-04 14:30:00,19.88,19.88,19.81,19.83,1687980.0,19.88,19.88,19.81,19.83,1687980.0
2017-05-04 14:35:00,19.83,19.84,19.8,19.8,1034025.0,19.83,19.84,19.8,19.8,1034025.0
2017-05-04 14:40:00,19.8,19.82,19.78,19.8,944520.0,19.8,19.82,19.78,19.8,944520.0
2017-05-04 14:45:00,19.8,19.8,19.72,19.75,1369485.0,19.8,19.8,19.72,19.75,1369485.0
2017-05-04 14:50:00,19.75,19.78,19.73,19.78,1158615.0,19.75,19.78,19.73,19.78,1158615.0
2017-05-04 14:55:00,19.78,19.81,19.78,19.8,1149255.0,19.78,19.81,19.78,19.8,1149255.0
2017-05-04 15:00:00,19.8,19.8,19.74,19.74,1778925.0,19.8,19.8,19.74,19.74,1778925.0
2017-05-04 15:05:00,19.74,19.75,19.71,19.72,885915.0,19.74,19.75,19.71,19.72,885915.0
2017-05-04 15:10:00,19.73,19.74,19.72,19.73,669810.0,19.73,19.74,19.72,19.73,669810.0
2017-05-04 15:15:00,19.74,19.74,19.72,19.74,894690.0,19.74,19.74,19.72,19.74,894690.0
2017-05-04 15:20:00,19.74,19.76,19.73,19.73,1259490.0,19.74,19.76,19.73,19.73,1259490.0
2017-05-04 15:25:00,19.73,19.74,19.73,19.73,972975.0,19.73,19.74,19.73,19.73,972975.0
2017-05-04 15:30:00,19.73,19.75,19.72,19.73,1415010.0,19.73,19.75,19.72,19.73,1415010.0
2017-05-04 15:35:00,19.73,19.75,19.73,19.73,1353675.0,19.73,19.75,19.73,19.73,1353675.0
2017-05-04 15:40:00,19.73,19.76,19.72,19.73,1698225.0,19.73,19.76,19.72,19.73,1698225.0
2017-05-04 15:45:00,19.73,19.74,19.67,19.67,3493875.0,19.73,19.74,19.67,19.67,3493875.0
2017-05-04 15:50:00,19.68,19.71,19.66,19.67,3545940.0,19.68,19.71,19.66,19.67,3545940.0
2017-05-04 15:55:00,19.67,19.72,19.66,19.69,3969105.0,19.67,19.72,19.66,19.69,3969105.0
2017-05-05 09:30:00,19.87,19.98,19.79,19.98,4800825.0,19.87,19.98,19.79,19.98,4800825.0
2017-05-05 09:35:00,19.98,20.12,19.93,20.09,5876100.0,19.98,20.12,19.93,20.09,5876100.0
2017-05-05 09:40:00,20.09,20.11,20.04,20.05,3211815.0,20.09,20.11,20.04,20.05,3211815.0
2017-05-05 09:45:00,20.06,20.08,20.02,20.06,1894575.0,20.06,20.08,20.02,20.06,1894575.0
2017-05-05 09:50:00,20.06,20.17,20.04,20.16,3816975.0,20.06,20.17,20.04,20.16,3816975.0
2017-05-05 09:55:00,20.17,20.2,20.13,20.17,3159900.0,20.17,20.2,20.13,20.17,3159900.0
2017-05-05 10:00:00,20.17,20.21,20.14,20.17,2664315.0,20.17,20.21,20.14,20.17,2664315.0
2017-05-05 10:05:00,20.16,20.21,20.11,20.11,1966485.0,20.16,20.21,20.11,20.11,1966485.0
2017-05-05 10:10:00,20.11,20.19,20.1,20.15,1852590.0,20.11,20.19,20.1,20.15,1852590.0
2017-05-05 10:15:00,20.14,20.17,20.12,20.15,1145925.0,20.14,20.17,20.12,20.15,1145925.0
2017-05-05 10:20:00,20.15,20.24,20.15,20.22,2304465.0,20.15,20.24,20.15,20.22,2304465.0
2017-05-05 10:25:00,20.22,20.22,20.17,20.17,1268490.0,20.22,20.22,20.17,20.17,1268490.0
2017-05-05 10:30:00,20.18,20.19,20.13,20.14,1654260.0,20.18,20.19,20.13,20.14,1654260.0
2017-05-05 10:35:00,20.14,20.15,20.08,20.13,1532685.0,20.14,20.15,20.08,20.13,1532685.0
2017-05-05 10:40:00,20.14,20.16,20.09,20.12,1285365.0,20.14,20.16,20.09,20.12,1285365.0
2017-05-05 10:45:00,20.13,20.17,20.13,20.15,982920.0,20.13,20.17,20.13,20.15,982920.0
2017-05-05 10:50:00,20.15,20.2,20.13,20.19,1040925.0,20.15,20.2,20.13,20.19,1040925.0
2017-05-05 10:55:00,20.18,20.2,20.16,20.18,1062810.0,20.18,20.2,20.16,20.18,1062810.0
2017-05-05 11:00:00,20.19,20.23,20.18,20.2,876225.0,20.19,20.23,20.18,20.2,876225.0
2017-05-05 11:05:00,20.2,20.21,20.17,20.2,830205.0,20.2,20.21,20.17,20.2,830205.0
2017-05-05 11:10:00,20.2,20.25,20.2,20.24,1205505.0,20.2,20.25,20.2,20.24,1205505.0
2017-05-05 11:15:00,20.25,20.26,20.22,20.24,716850.0,20.25,20.26,20.22,20.24,716850.0
2017-05-05 11:20:00,20.24,20.33,20.24,20.31,1890285.0,20.24,20.33,20.24,20.31,1890285.0
2017-05-05 11:25:00,20.31,20.32,20.26,20.32,1368795.0,20.31,20.32,20.26,20.32,1368795.0
2017-05-05 11:30:00,20.32,20.33,20.3,20.32,1077750.0,20.32,20.33,20.3,20.32,1077750.0
2017-05-05 11:35:00,20.32,20.33,20.28,20.28,816720.0,20.32,20.33,20.28,20.28,816720.0
2017-05-05 11:40:00,20.28,20.34,20.27,20.34,1241715.0,20.28,20.34,20.27,20.34,1241715.0
2017-05-05 11:45:00,20.33,20.34,20.3,20.32,825060.0,20.33,20.34,20.3,20.32,825060.0
2017-05-05 11:50:00,20.33,20.35,20.3,20.34,726135.0,20.33,20.35,20.3,20.34,726135.0
2017-05-05 11:55:00,20.34,20.38,20.34,20.36,1338180.0,20.34,20.38,20.34,20.36,1338180.0
2017-05-05 12:00:00,20.36,20.4,20.36,20.4,1296420.0,20.36,20.4,20.36,20.4,1296420.0
2017-05-05 12:05:00,20.4,20.43,20.38,20.43,1365465.0,20.4,20.43,20.38,20.43,1365465.0
2017-05-05 12:10:00,20.42,20.44,20.37,20.37,1371810.0,20.42,20.44,20.37,20.37,1371810.0
2017-05-05 12:15:00,20.37,20.39,20.35,20.39,814575.0,20.37,20.39,20.35,20.39,814575.0
2017-05-05 12:20:00,20.39,20.39,20.32,20.33,928080.0,20.39,20.39,20.32,20.33,928080.0
2017-05-05 12:25:00,20.33,20.38,20.32,20.37,1029810.0,20.33,20.38,20.32,20.37,1029810.0
2017-05-05 12:30:00,20.37,20.38,20.33,20.34,622395.0,20.37,20.38,20.33,20.34,622395.0
2017-05-05 12:35:00,20.34,20.36,20.32,20.33,676950.0,20.34,20.36,20.32,20.33,676950.0
2017-05-05 12:40:00,20.33,20.38,20.33,20.38,582690.0,20.33,20.38,20.33,20.38,582690.0
2017-05-05 12:45:00,20.38,20.38,20.34,20.36,325740.0,20.38,20.38,20.34,20.36,325740.0
2017-05-05 12:50:00,20.35,20.37,20.35,20.36,394305.0,20.35,20.37,20.35,20.36,394305.0
2017-05-05 12:55:00,20.37,20.37,20.35,20.37,532725.0,20.37,20.37,20.35,20.37,532725.0
2017-05-05 13:00:00,20.37,20.41,20.36,20.41,708345.0,20.37,20.41,20.36,20.41,708345.0
2017-05-05 13:05:00,20.4,20.46,20.4,20.46,1343715.0,20.4,20.46,20.4,20.46,1343715.0
2017-05-05 13:10:00,20.45,20.47,20.42,20.43,997170.0,20.45,20.47,20.42,20.43,997170.0
2017-05-05 13:15:00,20.44,20.45,20.42,20.43,606045.0,20.44,20.45,20.42,20.43,606045.0
2017-05-05 13:20:00,20.42,20.45,20.42,20.45,679635.0,20.42,20.45,20.42,20.45,679635.0
2017-05-05 13:25:00,20.45,20.47,20.44,20.45,1064880.0,20.45,20.47,20.44,20.45,1064880.0
2017-05-05 13:30:00,20.45,20.46,20.37,20.4,1035240.0,20.45,20.46,20.37,20.4,1035240.0
2017-05-05 13:35:00,20.4,20.42,20.39,20.4,508800.0,20.4,20.42,20.39,20.4,508800.0
2017-05-05 13:40:00,20.4,20.44,20.4,20.43,435075.0,20.4,20.44,20.4,20.43,435075.0
2017-05-05 13:45:00,20.43,20.45,20.41,20.41,491880.0,20.43,20.45,20.41,20.41,491880.0
2017-05-05 13:50:00,20.42,20.45,20.4,20.45,450450.0,20.42,20.45,20.4,20.45,450450.0
2017-05-05 13:55:00,20.45,20.46,20.42,20.45,554760.0,20.45,20.46,20.42,20.45,554760.0
2017-05-05 14:00:00,20.44,20.46,20.43,20.45,434925.0,20.44,20.46,20.43,20.45,434925.0
2017-05-05 14:05:00,20.45,20.49,20.44,20.48,1350855.0,20.45,20.49,20.44,20.48,1350855.0
2017-05-05 14:10:00,20.49,20.49,20.45,20.45,984885.0,20.49,20.49,20.45,20.45,984885.0
2017-05-05 14:15:00,20.46,20.47,20.44,20.44,579330.0,20.46,20.47,20.44,20.44,579330.0
2017-05-05 14:20:00,20.45,20.48,20.42,20.47,736005.0,20.45,20.48,20.42,20.47,736005.0
2017-05-05 14:25:00,20.47,20.49,20.44,20.45,773100.0,20.47,20.49,20.44,20.45,773100.0
2017-05-05 14:30:00,20.44,20.45,20.41,20.43,707130.0,20.44,20.45,20.41,20.43,707130.0
2017-05-05 14:35:00,20.44,20.44,20.39,20.4,780285.0,20.44,20.44,20.39,20.4,780285.0
2017-05-05 14:40:00,20.39,20.42,20.38,20.4,687795.0,20.39,20.42,20.38,20.4,687795.0
2017-05-05 14:45:00,20.41,20.43,20.39,20.41,625290.0,20.41,20.43,20.39,20.41,625290.0
2017-05-05 14:50:00,20.41,20.41,20.39,20.4,520395.0,20.41,20.41,20.39,20.4,520395.0
2017-05-05 14:55:00,20.4,20.42,20.4,20.41,417525.0,20.4,20.42,20.4,20.41,417525.0
2017-05-05 15:00:00,20.41,20.42,20.39,20.4,548340.0,20.41,20.42,20.39,20.4,548340.0
2017-05-05 15:05:00,20.4,20.41,20.36,20.36,894870.0,20.4,20.41,20.36,20.36,894870.0
2017-05-05 15:10:00,20.36,20.37,20.32,20.36,1342500.0,20.36,20.37,20.32,20.36,1342500.0
2017-05-05 15:15:00,20.36,20.38,20.35,20.36,569970.0,20.36,20.38,20.35,20.36,569970.0
2017-05-05 15:20:00,20.36,20.36,20.33,20.35,874500.0,20.36,20.36,20.33,20.35,874500.0
2017-05-05 15:25:00,20.36,20.37,20.35,20.36,1070145.0,20.36,20.37,20.35,20.36,1070145.0
2017-05-05 15:30:00,20.36,20.41,20.36,20.4,1410150.0,20.36,20.41,20.36,20.4,1410150.0
2017-05-05 15:35:00,20.4,20.45,20.4,20.42,1298955.0,20.4,20.45,20.4,20.42,1298955.0
2017-05-05 15:40:00,20.42,20.47,20.42,20.44,1487925.0,20.42,20.47,20.42,20.44,1487925.0
2017-05-05 15:45:00,20.44,20.47,20.42,20.46,1384650.0,20.44,20.47,20.42,20.46,1384650.0
2017-05-05 15:50:00,20.47,20.53,20.47,20.51,3205980.0,20.47,20.53,20.47,20.51,3205980.0
2017-05-05 15:55:00,20.51,20.57,20.5,20.56,4493010.0,20.51,20.57,20.5,20.56,4493010.0
2017-05-08 09:30:00,20.71,20.89,20.7,20.78,6310125.0,20.71,20.89,20.7,20.78,6310125.0
2017-05-08 09:35:00,20.78,20.83,20.73,20.82,2665455.0,20.78,20.83,20.73,20.82,2665455.0
2017-05-08 09:40:00,20.82,20.92,20.82,20.89,3373710.0,20.82,20.92,20.82,20.89,3373710.0
2017-05-08 09:45:00,20.91,20.91,20.84,20.86,2144940.0,20.91,20.91,20.84,20.86,2144940.0
2017-05-08 09:50:00,20.86,20.88,20.77,20.81,2307660.0,20.86,20.88,20.77,20.81,2307660.0
2017-05-08 09:55:00,20.8,20.81,20.75,20.79,1525275.0,20.8,20.81,20.75,20.79,1525275.0
2017-05-08 10:00:00,20.8,20.81,20.74,20.78,1421115.0,20.8,20.81,20.74,20.78,1421115.0
2017-05-08 10:05:00,20.78,20.81,20.75,20.78,1470900.0,20.78,20.81,20.75,20.78,1470900.0
2017-05-08 10:10:00,20.77,20.78,20.65,20.65,2260410.0,20.77,20.78,20.65,20.65,2260410.0
2017-05-08 10:15:00,20.65,20.71,20.65,20.65,2020605.0,20.65,20.71,20.65,20.65,2020605.0
2017-05-08 10:20:00,20.65,20.69,20.64,20.67,1300785.0,20.65,20.69,20.64,20.67,1300785.0
2017-05-08 10:25:00,20.67,20.74,20.67,20.71,1456125.0,20.67,20.74,20.67,20.71,1456125.0
2017-05-08 10:30:00,20.7,20.7,20.66,20.67,987705.0,20.7,20.7,20.66,20.67,987705.0
2017-05-08 10:35:00,20.67,20.78,20.67,20.77,856650.0,20.67,20.78,20.67,20.77,856650.0
2017-05-08 10:40:00,20.77,20.84,20.75,20.83,2007645.0,20.77,20.84,20.75,20.83,2007645.0
2017-05-08 10:45:00,20.83,20.84,20.78,20.79,1218105.0,20.83,20.84,20.78,20.79,1218105.0
2017-05-08 10:50:00,20.8,20.81,20.76,20.77,757185.0,20.8,20.81,20.76,20.77,757185.0
2017-05-08 10:55:00,20.77,20.79,20.76,20.76,489690.0,20.77,20.79,20.76,20.76,489690.0
2017-05-08 11:00:00,20.76,20.77,20.72,20.73,827445.0,20.76,20.77,20.72,20.73,827445.0
2017-05-08 11:05:00,20.73,20.77,20.73,20.73,609555.0,20.73,20.77,20.73,20.73,609555.0
2017-05-08 11:10:00,20.74,20.75,20.71,20.72,502740.0,20.74,20.75,20.71,20.72,502740.0
2017-05-08 11:15:00,20.72,20.73,20.69,20.71,817215.0,20.72,20.73,20.69,20.71,817215.0
2017-05-08 11:20:00,20.72,20.72,20.66,20.68,801315.0,20.72,20.72,20.66,20.68,801315.0
2017-05-08 11:25:00,20.68,20.7,20.67,20.69,872820.0,20.68,20.7,20.67,20.69,872820.0
2017-05-08 11:30:00,20.69,20.77,20.68,20.76,1297710.0,20.69,20.77,20.68,20.76,1297710.0
2017-05-08 11:35:00,20.77,20.77,20.67,20.68,862425.0,20.77,20.77,20.67,20.68,862425.0
2017-05-08 11:40:00,20.68,20.7,20.64,20.66,1004880.0,20.68,20.7,20.64,20.66,1004880.0
2017-05-08 11:45:00,20.66,20.71,20.66,20.68,692520.0,20.66,20.71,20.66,20.68,692520.0
2017-05-08 11:50:00,20.69,20.69,20.66,20.67,453825.0,20.69,20.69,20.66,20.67,453825.0
2017-05-08 11:55:00,20.67,20.67,20.6,20.62,1634580.0,20.67,20.67,20.6,20.62,1634580.0
2017-05-08 12:00:00,20.62,20.63,20.58,20.59,1042845.0,20.62,20.63,20.58,20.59,1042845.0
2017-05-08 12:05:00,20.59,20.6,20.55,20.58,1553085.0,20.59,20.6,20.55,20.58,1553085.0
2017-05-08 12:10:00,20.58,20.59,20.46,20.47,1692870.0,20.58,20.59,20.46,20.47,1692870.0
2017-05-08 12:15:00,20.47,20.5,20.45,20.47,1304160.0,20.47,20.5,20.45,20.47,1304160.0
2017-05-08 12:20:00,20.47,20.5,20.47,20.5,827520.0,20.47,20.5,20.47,20.5,827520.0
2017-05-08 12:25:00,20.49,20.54,20.49,20.52,640140.0,20.49,20.54,20.49,20.52,640140.0
2017-05-08 12:30:00,20.51,20.56,20.51,20.55,633090.0,20.51,20.56,20.51,20.55,633090.0
2017-05-08 12:35:00,20.55,20.56,20.51,20.56,764685.0,20.55,20.56,20.51,20.56,764685.0
2017-05-08 12:40:00,20.56,20.56,20.53,20.54,326640.0,20.56,20.56,20.53,20.54,326640.0
2017-05-08 12:45:00,20.55,20.55,20.46,20.48,995190.0,20.55,20.55,20.46,20.48,995190.0
2017-05-08 12:50:00,20.48,20.48,20.42,20.45,1184340.0,20.48,20.48,20.42,20.45,1184340.0
2017-05-08 12:55:00,20.45,20.48,20.43,20.47,525060.0,20.45,20.48,20.43,20.47,525060.0
2017-05-08 13:00:00,20.47,20.47,20.42,20.45,618615.0,20.47,20.47,20.42,20.45,618615.0
2017-05-08 13:05:00,20.45,20.46,20.41,20.43,406935.0,20.45,20.46,20.41,20.43,406935.0
2017-05-08 13:10:00,20.43,20.45,20.42,20.42,354675.0,20.43,20.45,20.42,20.42,354675.0
2017-05-08 13:15:00,20.43,20.45,20.41,20.44,454230.0,20.43,20.45,20.41,20.44,454230.0
2017-05-08 13:20:00,20.44,20.46,20.43,20.46,292695.0,20.44,20.46,20.43,20.46,292695.0
2017-05-08 13:25:00,20.46,20.48,20.45,20.47,1524720.0,20.46,20.48,20.45,20.47,1524720.0
2017-05-08 13:30:00,20.47,20.5,20.39,20.41,1237770.0,20.47,20.5,20.39,20.41,1237770.0
2017-05-08 13:35:00,20.42,20.47,20.41,20.44,348105.0,20.42,20.47,20.41,20.44,348105.0
2017-05-08 13:40:00,20.44,20.46,20.43,20.45,288855.0,20.44,20.46,20.43,20.45,288855.0
2017-05-08 13:45:00,20.45,20.48,20.45,20.46,355875.0,20.45,20.48,20.45,20.46,355875.0
2017-05-08 13:50:00,20.46,20.48,20.43,20.45,370455.0,20.46,20.48,20.43,20.45,370455.0
2017-05-08 13:55:00,20.45,20.46,20.44,20.45,220710.0,20.45,20.46,20.44,20.45,220710.0
2017-05-08 14:00:00,20.45,20.45,20.43,20.43,244620.0,20.45,20.45,20.43,20.43,244620.0
2017-05-08 14:05:00,20.42,20.45,20.41,20.45,396600.0,20.42,20.45,20.41,20.45,396600.0
2017-05-08 14:10:00,20.44,20.45,20.43,20.45,330915.0,20.44,20.45,20.43,20.45,330915.0
2017-05-08 14:15:00,20.45,20.46,20.43,20.43,299265.0,20.45,20.46,20.43,20.43,299265.0
2017-05-08 14:20:00,20.43,20.44,20.42,20.42,417300.0,20.43,20.44,20.42,20.42,417300.0
2017-05-08 14:25:00,20.42,20.53,20.41,20.53,2953740.0,20.42,20.53,20.41,20.53,2953740.0
2017-05-08 14:30:00,20.53,20.72,20.52,20.65,5506845.0,20.53,20.72,20.52,20.65,5506845.0
2017-05-08 14:35:00,20.64,20.69,20.58,20.6,1787160.0,20.64,20.69,20.58,20.6,1787160.0
2017-05-08 14:40:00,20.6,20.61,20.48,20.5,1774080.0,20.6,20.61,20.48,20.5,1774080.0
2017-05-08 14:45:00,20.5,20.58,20.49,20.51,1187820.0,20.5,20.58,20.49,20.51,1187820.0
2017-05-08 14:50:00,20.51,20.56,20.51,20.55,652005.0,20.51,20.56,20.51,20.55,652005.0
2017-05-08 14:55:00,20.55,20.56,20.51,20.51,780420.0,20.55,20.56,20.51,20.51,780420.0
2017-05-08 15:00:00,20.52,20.53,20.51,20.52,603915.0,20.52,20.53,20.51,20.52,603915.0
2017-05-08 15:05:00,20.52,20.53,20.5,20.5,490845.0,20.52,20.53,20.5,20.5,490845.0
2017-05-08 15:10:00,20.5,20.52,20.49,20.49,561720.0,20.5,20.52,20.49,20.49,561720.0
2017-05-08 15:15:00,20.49,20.5,20.47,20.49,711495.0,20.49,20.5,20.47,20.49,711495.0
2017-05-08 15:20:00,20.49,20.52,20.49,20.49,456390.0,20.49,20.52,20.49,20.49,456390.0
2017-05-08 15:25:00,20.5,20.52,20.48,20.5,431985.0,20.5,20.52,20.48,20.5,431985.0
2017-05-08 15:30:00,20.5,20.5,20.47,20.47,528495.0,20.5,20.5,20.47,20.47,528495.0
2017-05-08 15:35:00,20.47,20.49,20.47,20.48,504285.0,20.47,20.49,20.47,20.48,504285.0
2017-05-08 15:40:00,20.48,20.48,20.47,20.48,726960.0,20.48,20.48,20.47,20.48,726960.0
2017-05-08 15:45:00,20.48,20.48,20.41,20.44,1342455.0,20.48,20.48,20.41,20.44,1342455.0
2017-05-08 15:50:00,20.44,20.51,20.44,20.48,1692435.0,20.44,20.51,20.44,20.48,1692435.0
2017-05-08 15:55:00,20.48,20.48,20.45,20.48,2240235.0,20.48,20.48,20.45,20.48,2240235.0
2017-05-09 09:30:00,20.63,20.75,20.61,20.72,4816725.0,20.63,20.75,20.61,20.72,4816725.0
2017-05-09 09:35:00,20.71,20.82,20.71,20.77,3573105.0,20.71,20.82,20.71,20.77,3573105.0
2017-05-09 09:40:00,20.77,20.93,20.77,20.93,4233780.0,20.77,20.93,20.77,20.93,4233780.0
2017-05-09 09:45:00,20.93,21.08,20.92,20.96,5960445.0,20.93,21.08,20.92,20.96,5960445.0
2017-05-09 09:50:00,20.97,21.03,20.95,21.02,2665365.0,20.97,21.03,20.95,21.02,2665365.0
2017-05-09 09:55:00,21.02,21.1,21.02,21.07,3353640.0,21.02,21.1,21.02,21.07,3353640.0
2017-05-09 10:00:00,21.07,21.1,20.99,21.05,2282985.0,21.07,21.1,20.99,21.05,2282985.0
2017-05-09 10:05:00,21.05,21.11,21.05,21.06,2768070.0,21.05,21.11,21.05,21.06,2768070.0
2017-05-09 10:10:00,21.06,21.08,21.02,21.07,1304385.0,21.06,21.08,21.02,21.07,1304385.0
2017-05-09 10:15:00,21.06,21.11,21.06,21.1,1744155.0,21.06,21.11,21.06,21.1,1744155.0
2017-05-09 10:20:00,21.1,21.14,21.08,21.1,2563380.0,21.1,21.14,21.08,21.1,2563380.0
2017-05-09 10:25:00,21.1,21.11,21.03,21.04,1428960.0,21.1,21.11,21.03,21.04,1428960.0
2017-05-09 10:30:00,21.04,21.11,21.04,21.09,1044420.0,21.04,21.11,21.04,21.09,1044420.0
2017-05-09 10:35:00,21.09,21.1,21.06,21.08,934020.0,21.09,21.1,21.06,21.08,934020.0
2017-05-09 10:40:00,21.08,21.15,21.07,21.12,2521860.0,21.08,21.15,21.07,21.12,2521860.0
2017-05-09 10:45:00,21.13,21.23,21.12,21.22,2931180.0,21.13,21.23,21.12,21.22,2931180.0
2017-05-09 10:50:00,21.21,21.3,21.21,21.29,2447940.0,21.21,21.3,21.21,21.29,2447940.0
2017-05-09 10:55:00,21.28,21.29,21.22,21.23,1724790.0,21.28,21.29,21.22,21.23,1724790.0
2017-05-09 11:00:00,21.23,21.27,21.23,21.27,1313835.0,21.23,21.27,21.23,21.27,1313835.0
2017-05-09 11:05:00,21.27,21.41,21.27,21.4,3838020.0,21.27,21.41,21.27,21.4,3838020.0
2017-05-09 11:10:00,21.39,21.43,21.33,21.41,2653515.0,21.39,21.43,21.33,21.41,2653515.0
2017-05-09 11:15:00,21.41,21.46,21.36,21.36,3825990.0,21.41,21.46,21.36,21.36,3825990.0
2017-05-09 11:20:00,21.37,21.4,21.34,21.38,1922295.0,21.37,21.4,21.34,21.38,1922295.0
2017-05-09 11:25:00,21.38,21.43,21.37,21.39,1045800.0,21.38,21.43,21.37,21.39,1045800.0
2017-05-09 11:30:00,21.39,21.45,21.38,21.42,1625685.0,21.39,21.45,21.38,21.42,1625685.0
2017-05-09 11:35:00,21.42,21.43,21.38,21.4,1977810.0,21.42,21.43,21.38,21.4,1977810.0
2017-05-09 11:40:00,21.4,21.4,21.37,21.38,2220660.0,21.4,21.4,21.37,21.38,2220660.0
2017-05-09 11:45:00,21.38,21.38,21.29,21.32,2048505.0,21.38,21.38,21.29,21.32,2048505.0
2017-05-09 11:50:00,21.32,21.32,21.25,21.25,1548435.0,21.32,21.32,21.25,21.25,1548435.0
2017-05-09 11:55:00,21.25,21.32,21.25,21.29,1287225.0,21.25,21.32,21.25,21.29,1287225.0
2017-05-09 12:00:00,21.3,21.32,21.28,21.31,930495.0,21.3,21.32,21.28,21.31,930495.0
2017-05-09 12:05:00,21.31,21.31,21.25,21.28,1131435.0,21.31,21.31,21.25,21.28,1131435.0
2017-05-09 12:10:00,21.28,21.32,21.28,21.31,793575.0,21.28,21.32,21.28,21.31,793575.0
2017-05-09 12:15:00,21.31,21.33,21.29,21.31,773370.0,21.31,21.33,21.29,21.31,773370.0
2017-05-09 12:20:00,21.31,21.35,21.28,21.34,1408680.0,21.31,21.35,21.28,21.34,1408680.0
2017-05-09 12:25:00,21.34,21.39,21.34,21.38,1789125.0,21.34,21.39,21.34,21.38,1789125.0
2017-05-09 12:30:00,21.38,21.45,21.37,21.43,2444490.0,21.38,21.45,21.37,21.43,2444490.0
2017-05-09 12:35:00,21.43,21.47,21.43,21.43,1477620.0,21.43,21.47,21.43,21.43,1477620.0
2017-05-09 12:40:00,21.43,21.45,21.41,21.43,902340.0,21.43,21.45,21.41,21.43,902340.0
2017-05-09 12:45:00,21.43,21.47,21.43,21.44,556200.0,21.43,21.47,21.43,21.44,556200.0
2017-05-09 12:50:00,21.44,21.45,21.42,21.44,888495.0,21.44,21.45,21.42,21.44,888495.0
2017-05-09 12:55:00,21.44,21.44,21.39,21.4,853905.0,21.44,21.44,21.39,21.4,853905.0
2017-05-09 13:00:00,21.4,21.42,21.36,21.39,777345.0,21.4,21.42,21.36,21.39,777345.0
2017-05-09 13:05:00,21.39,21.39,21.37,21.38,464460.0,21.39,21.39,21.37,21.38,464460.0
2017-05-09 13:10:00,21.38,21.43,21.38,21.43,759600.0,21.38,21.43,21.38,21.43,759600.0
2017-05-09 13:15:00,21.43,21.43,21.38,21.4,629955.0,21.43,21.43,21.38,21.4,629955.0
2017-05-09 13:20:00,21.4,21.4,21.36,21.37,846690.0,21.4,21.4,21.36,21.37,846690.0
2017-05-09 13:25:00,21.37,21.37,21.33,21.35,810360.0,21.37,21.37,21.33,21.35,810360.0
2017-05-09 13:30:00,21.36,21.36,21.28,21.28,872760.0,21.36,21.36,21.28,21.28,872760.0
2017-05-09 13:35:00,21.27,21.29,21.24,21.25,1469295.0,21.27,21.29,21.24,21.25,1469295.0
2017-05-09 13:40:00,21.25,21.3,21.23,21.29,1205775.0,21.25,21.3,21.23,21.29,1205775.0
2017-05-09 13:45:00,21.29,21.34,21.29,21.32,802710.0,21.29,21.34,21.29,21.32,802710.0
2017-05-09 13:50:00,21.33,21.34,21.3,21.31,625155.0,21.33,21.34,21.3,21.31,625155.0
2017-05-09 13:55:00,21.31,21.32,21.29,21.32,508920.0,21.31,21.32,21.29,21.32,508920.0
2017-05-09 14:00:00,21.31,21.37,21.31,21.33,835020.0,21.31,21.37,21.31,21.33,835020.0
2017-05-09 14:05:00,21.33,21.39,21.32,21.38,778125.0,21.33,21.39,21.32,21.38,778125.0
2017-05-09 14:10:00,21.38,21.4,21.35,21.39,570720.0,21.38,21.4,21.35,21.39,570720.0
2017-05-09 14:15:00,21.38,21.41,21.37,21.39,621570.0,21.38,21.41,21.37,21.39,621570.0
2017-05-09 14:20:00,21.39,21.39,21.37,21.37,451770.0,21.39,21.39,21.37,21.37,451770.0
2017-05-09 14:25:00,21.38,21.39,21.35,21.37,480885.0,21.38,21.39,21.35,21.37,480885.0
2017-05-09 14:30:00,21.36,21.39,21.36,21.37,710385.0,21.36,21.39,21.36,21.37,710385.0
2017-05-09 14:35:00,21.37,21.38,21.34,21.36,653760.0,21.37,21.38,21.34,21.36,653760.0
2017-05-09 14:40:00,21.37,21.37,21.31,21.33,514350.0,21.37,21.37,21.31,21.33,514350.0
2017-05-09 14:45:00,21.32,21.35,21.32,21.34,452565.0,21.32,21.35,21.32,21.34,452565.0
2017-05-09 14:50:00,21.33,21.35,21.33,21.34,293595.0,21.33,21.35,21.33,21.34,293595.0
2017-05-09 14:55:00,21.34,21.41,21.34,21.39,1274925.0,21.34,21.41,21.34,21.39,1274925.0
2017-05-09 15:00:00,21.39,21.42,21.37,21.39,1120065.0,21.39,21.42,21.37,21.39,1120065.0
2017-05-09 15:05:00,21.39,21.41,21.37,21.39,515865.0,21.39,21.41,21.37,21.39,515865.0
2017-05-09 15:10:00,21.39,21.42,21.39,21.4,891825.0,21.39,21.42,21.39,21.4,891825.0
2017-05-09 15:15:00,21.4,21.42,21.37,21.39,1218960.0,21.4,21.42,21.37,21.39,1218960.0
2017-05-09 15:20:00,21.38,21.42,21.36,21.41,530850.0,21.38,21.42,21.36,21.41,530850.0
2017-05-09 15:25:00,21.42,21.42,21.4,21.42,738210.0,21.42,21.42,21.4,21.42,738210.0
2017-05-09 15:30:00,21.42,21.42,21.38,21.39,868155.0,21.42,21.42,21.38,21.39,868155.0
2017-05-09 15:35:00,21.39,21.4,21.33,21.34,1462170.0,21.39,21.4,21.33,21.34,1462170.0
2017-05-09 15:40:00,21.34,21.35,21.28,21.32,1743315.0,21.34,21.35,21.28,21.32,1743315.0
2017-05-09 15:45:00,21.32,21.35,21.3,21.3,1292040.0,21.32,21.35,21.3,21.3,1292040.0
2017-05-09 15:50:00,21.32,21.43,21.32,21.43,3162885.0,21.32,21.43,21.32,21.43,3162885.0
2017-05-09 15:55:00,21.43,21.44,21.4,21.42,3872340.0,21.43,21.44,21.4,21.42,3872340.0
2017-05-10 09:30:00,21.44,21.62,21.42,21.56,6100215.0,21.44,21.62,21.42,21.56,6100215.0
2017-05-10 09:35:00,21.56,21.58,21.21,21.24,4515465.0,21.56,21.58,21.21,21.24,4515465.0
2017-05-10 09:40:00,21.21,21.4,21.21,21.39,2712585.0,21.21,21.4,21.21,21.39,2712585.0
2017-05-10 09:45:00,21.38,21.42,21.26,21.31,1888680.0,21.38,21.42,21.26,21.31,1888680.0
2017-05-10 09:50:00,21.3,21.31,21.21,21.26,1641540.0,21.3,21.31,21.21,21.26,1641540.0
2017-05-10 09:55:00,21.26,21.36,21.25,21.32,1363665.0,21.26,21.36,21.25,21.32,1363665.0
2017-05-10 10:00:00,21.3,21.36,21.29,21.32,622650.0,21.3,21.36,21.29,21.32,622650.0
2017-05-10 10:05:00,21.33,21.36,21.28,21.34,757965.0,21.33,21.36,21.28,21.34,757965.0
2017-05-10 10:10:00,21.35,21.48,21.32,21.46,1590780.0,21.35,21.48,21.32,21.46,1590780.0
2017-05-10 10:15:00,21.48,21.51,21.44,21.48,1331430.0,21.48,21.51,21.44,21.48,1331430.0
2017-05-10 10:20:00,21.47,21.51,21.41,21.44,1014225.0,21.47,21.51,21.41,21.44,1014225.0
2017-05-10 10:25:00,21.44,21.48,21.43,21.43,843030.0,21.44,21.48,21.43,21.43,843030.0
2017-05-10 10:30:00,21.43,21.48,21.42,21.48,567255.0,21.43,21.48,21.42,21.48,567255.0
2017-05-10 10:35:00,21.47,21.54,21.44,21.44,1620915.0,21.47,21.54,21.44,21.44,1620915.0
2017-05-10 10:40:00,21.45,21.59,21.43,21.58,1335540.0,21.45,21.59,21.43,21.58,1335540.0
2017-05-10 10:45:00,21.58,21.61,21.54,21.56,1145325.0,21.58,21.61,21.54,21.56,1145325.0
2017-05-10 10:50:00,21.56,21.61,21.56,21.61,1017315.0,21.56,21.61,21.56,21.61,1017315.0
2017-05-10 10:55:00,21.6,21.64,21.56,21.61,1197270.0,21.6,21.64,21.56,21.61,1197270.0
2017-05-10 11:00:00,21.6,21.63,21.58,21.59,1018245.0,21.6,21.63,21.58,21.59,1018245.0
2017-05-10 11:05:00,21.59,21.68,21.58,21.68,1572015.0,21.59,21.68,21.58,21.68,1572015.0
2017-05-10 11:10:00,21.68,21.69,21.62,21.62,1671975.0,21.68,21.69,21.62,21.62,1671975.0
2017-05-10 11:15:00,21.62,21.64,21.59,21.59,893880.0,21.62,21.64,21.59,21.59,893880.0
2017-05-10 11:20:00,21.59,21.67,21.59,21.66,963120.0,21.59,21.67,21.59,21.66,963120.0
2017-05-10 11:25:00,21.67,21.68,21.64,21.67,744990.0,21.67,21.68,21.64,21.67,744990.0
2017-05-10 11:30:00,21.66,21.67,21.63,21.64,560040.0,21.66,21.67,21.63,21.64,560040.0
2017-05-10 11:35:00,21.64,21.64,21.56,21.57,1096440.0,21.64,21.64,21.56,21.57,1096440.0
2017-05-10 11:40:00,21.57,21.59,21.52,21.52,1022970.0,21.57,21.59,21.52,21.52,1022970.0
2017-05-10 11:45:00,21.53,21.61,21.53,21.59,857115.0,21.53,21.61,21.53,21.59,857115.0
2017-05-10 11:50:00,21.59,21.63,21.58,21.62,544515.0,21.59,21.63,21.58,21.62,544515.0
2017-05-10 11:55:00,21.62,21.65,21.57,21.59,694230.0,21.62,21.65,21.57,21.59,694230.0
2017-05-10 12:00:00,21.6,21.61,21.58,21.6,384765.0,21.6,21.61,21.58,21.6,384765.0
2017-05-10 12:05:00,21.61,21.61,21.56,21.57,415020.0,21.61,21.61,21.56,21.57,415020.0
2017-05-10 12:10:00,21.57,21.58,21.55,21.57,345810.0,21.57,21.58,21.55,21.57,345810.0
2017-05-10 12:15:00,21.57,21.59,21.55,21.56,500025.0,21.57,21.59,21.55,21.56,500025.0
2017-05-10 12:20:00,21.57,21.57,21.54,21.54,191250.0,21.57,21.57,21.54,21.54,191250.0
2017-05-10 12:25:00,21.54,21.55,21.52,21.52,329550.0,21.54,21.55,21.52,21.52,329550.0
2017-05-10 12:30:00,21.52,21.53,21.47,21.49,782820.0,21.52,21.53,21.47,21.49,782820.0
2017-05-10 12:35:00,21.48,21.49,21.46,21.47,717450.0,21.48,21.49,21.46,21.47,717450.0
2017-05-10 12:40:00,21.48,21.55,21.48,21.52,526500.0,21.48,21.55,21.48,21.52,526500.0
2017-05-10 12:45:00,21.51,21.54,21.51,21.53,358215.0,21.51,21.54,21.51,21.53,358215.0
2017-05-10 12:50:00,21.53,21.55,21.53,21.53,366150.0,21.53,21.55,21.53,21.53,366150.0
2017-05-10 12:55:00,21.54,21.55,21.49,21.53,519855.0,21.54,21.55,21.49,21.53,519855.0
2017-05-10 13:00:00,21.53,21.53,21.51,21.53,305760.0,21.53,21.53,21.51,21.53,305760.0
2017-05-10 13:05:00,21.52,21.53,21.48,21.5,267420.0,21.52,21.53,21.48,21.5,267420.0
2017-05-10 13:10:00,21.5,21.5,21.46,21.47,469425.0,21.5,21.5,21.46,21.47,469425.0
2017-05-10 13:15:00,21.48,21.51,21.47,21.5,337095.0,21.48,21.51,21.47,21.5,337095.0
2017-05-10 13:20:00,21.49,21.55,21.49,21.54,449595.0,21.49,21.55,21.49,21.54,449595.0
2017-05-10 13:25:00,21.54,21.6,21.53,21.58,922125.0,21.54,21.6,21.53,21.58,922125.0
2017-05-10 13:30:00,21.59,21.6,21.57,21.58,692055.0,21.59,21.6,21.57,21.58,692055.0
2017-05-10 13:35:00,21.57,21.6,21.56,21.57,429540.0,21.57,21.6,21.56,21.57,429540.0
2017-05-10 13:40:00,21.57,21.62,21.57,21.6,579885.0,21.57,21.62,21.57,21.6,579885.0
2017-05-10 13:45:00,21.6,21.62,21.57,21.61,421950.0,21.6,21.62,21.57,21.61,421950.0
2017-05-10 13:50:00,21.61,21.65,21.6,21.65,634245.0,21.61,21.65,21.6,21.65,634245.0
2017-05-10 13:55:00,21.64,21.66,21.64,21.65,768645.0,21.64,21.66,21.64,21.65,768645.0
2017-05-10 14:00:00,21.65,21.65,21.53,21.54,785955.0,21.65,21.65,21.53,21.54,785955.0
2017-05-10 14:05:00,21.55,21.57,21.51,21.52,443205.0,21.55,21.57,21.51,21.52,443205.0
2017-05-10 14:10:00,21.53,21.56,21.53,21.54,559035.0,21.53,21.56,21.53,21.54,559035.0
2017-05-10 14:15:00,21.55,21.57,21.54,21.56,208695.0,21.55,21.57,21.54,21.56,208695.0
2017-05-10 14:20:00,21.56,21.58,21.55,21.55,326295.0,21.56,21.58,21.55,21.55,326295.0
2017-05-10 14:25:00,21.54,21.56,21.54,21.54,151455.0,21.54,21.56,21.54,21.54,151455.0
2017-05-10 14:30:00,21.54,21.55,21.53,21.54,281850.0,21.54,21.55,21.53,21.54,281850.0
2017-05-10 14:35:00,21.54,21.55,21.53,21.54,168795.0,21.54,21.55,21.53,21.54,168795.0
2017-05-10 14:40:00,21.54,21.57,21.53,21.55,233475.0,21.54,21.57,21.53,21.55,233475.0
2017-05-10 14:45:00,21.55,21.57,21.54,21.55,235575.0,21.55,21.57,21.54,21.55,235575.0
2017-05-10 14:50:00,21.55,21.57,21.54,21.55,197820.0,21.55,21.57,21.54,21.55,197820.0
2017-05-10 14:55:00,21.54,21.56,21.52,21.54,293565.0,21.54,21.56,21.52,21.54,293565.0
2017-05-10 15:00:00,21.54,21.57,21.53,21.56,162495.0,21.54,21.57,21.53,21.56,162495.0
2017-05-10 15:05:00,21.56,21.56,21.52,21.53,557400.0,21.56,21.56,21.52,21.53,557400.0
2017-05-10 15:10:00,21.53,21.53,21.5,21.53,338775.0,21.53,21.53,21.5,21.53,338775.0
2017-05-10 15:15:00,21.53,21.56,21.52,21.55,318750.0,21.53,21.56,21.52,21.55,318750.0
2017-05-10 15:20:00,21.55,21.57,21.54,21.57,570930.0,21.55,21.57,21.54,21.57,570930.0
2017-05-10 15:25:00,21.57,21.62,21.57,21.6,966675.0,21.57,21.62,21.57,21.6,966675.0
2017-05-10 15:30:00,21.6,21.61,21.58,21.58,566175.0,21.6,21.61,21.58,21.58,566175.0
2017-05-10 15:35:00,21.58,21.6,21.56,21.58,480375.0,21.58,21.6,21.56,21.58,480375.0
2017-05-10 15:40:00,21.58,21.64,21.58,21.64,1516605.0,21.58,21.64,21.58,21.64,1516605.0
2017-05-10 15:45:00,21.64,21.65,21.61,21.64,1248405.0,21.64,21.65,21.61,21.64,1248405.0
2017-05-10 15:50:00,21.64,21.69,21.64,21.68,2738310.0,21.64,21.69,21.64,21.68,2738310.0
2017-05-10 15:55:00,21.69,21.69,21.66,21.68,3339555.0,21.69,21.69,21.66,21.68,3339555.0
2017-05-11 09:30:00,21.59,21.73,21.56,21.73,3349365.0,21.59,21.73,21.56,21.73,3349365.0
2017-05-11 09:35:00,21.73,21.73,21.61,21.64,1760400.0,21.73,21.73,21.61,21.64,1760400.0
2017-05-11 09:40:00,21.64,21.67,21.5,21.53,2790465.0,21.64,21.67,21.5,21.53,2790465.0
2017-05-11 09:45:00,21.53,21.54,21.47,21.51,1672980.0,21.53,21.54,21.47,21.51,1672980.0
2017-05-11 09:50:00,21.51,21.52,21.37,21.44,3187455.0,21.51,21.52,21.37,21.44,3187455.0
2017-05-11 09:55:00,21.43,21.48,21.36,21.44,1715715.0,21.43,21.48,21.36,21.44,1715715.0
2017-05-11 10:00:00,21.46,21.46,21.35,21.39,1283130.0,21.46,21.46,21.35,21.39,1283130.0
2017-05-11 10:05:00,21.38,21.43,21.31,21.42,2382555.0,21.38,21.43,21.31,21.42,2382555.0
2017-05-11 10:10:00,21.42,21.46,21.36,21.44,1292190.0,21.42,21.46,21.36,21.44,1292190.0
2017-05-11 10:15:00,21.43,21.49,21.42,21.43,991230.0,21.43,21.49,21.42,21.43,991230.0
2017-05-11 10:20:00,21.44,21.45,21.37,21.38,811485.0,21.44,21.45,21.37,21.38,811485.0
2017-05-11 10:25:00,21.37,21.42,21.32,21.41,1369695.0,21.37,21.42,21.32,21.41,1369695.0
2017-05-11 10:30:00,21.4,21.45,21.39,21.41,648960.0,21.4,21.45,21.39,21.41,648960.0
2017-05-11 10:35:00,21.41,21.47,21.41,21.44,808785.0,21.41,21.47,21.41,21.44,808785.0
2017-05-11 10:40:00,21.44,21.52,21.44,21.45,1171440.0,21.44,21.52,21.44,21.45,1171440.0
2017-05-11 10:45:00,21.44,21.48,21.43,21.44,524625.0,21.44,21.48,21.43,21.44,524625.0
2017-05-11 10:50:00,21.45,21.45,21.38,21.39,635475.0,21.45,21.45,21.38,21.39,635475.0
2017-05-11 10:55:00,21.4,21.49,21.4,21.48,692955.0,21.4,21.49,21.4,21.48,692955.0
2017-05-11 11:00:00,21.48,21.5,21.47,21.49,550815.0,21.48,21.5,21.47,21.49,550815.0
2017-05-11 11:05:00,21.48,21.53,21.46,21.51,976650.0,21.48,21.53,21.46,21.51,976650.0
2017-05-11 11:10:00,21.5,21.54,21.5,21.52,833385.0,21.5,21.54,21.5,21.52,833385.0
2017-05-11 11:15:00,21.53,21.53,21.47,21.49,570660.0,21.53,21.53,21.47,21.49,570660.0
2017-05-11 11:20:00,21.5,21.53,21.46,21.48,360435.0,21.5,21.53,21.46,21.48,360435.0
2017-05-11 11:25:00,21.47,21.51,21.47,21.49,311070.0,21.47,21.51,21.47,21.49,311070.0
2017-05-11 11:30:00,21.49,21.54,21.48,21.53,557955.0,21.49,21.54,21.48,21.53,557955.0
2017-05-11 11:35:00,21.53,21.58,21.52,21.55,865965.0,21.53,21.58,21.52,21.55,865965.0
2017-05-11 11:40:00,21.55,21.56,21.52,21.53,508125.0,21.55,21.56,21.52,21.53,508125.0
2017-05-11 11:45:00,21.53,21.54,21.5,21.54,361650.0,21.53,21.54,21.5,21.54,361650.0
2017-05-11 11:50:00,21.53,21.53,21.46,21.48,629850.0,21.53,21.53,21.46,21.48,629850.0
2017-05-11 11:55:00,21.49,21.51,21.48,21.51,386085.0,21.49,21.51,21.48,21.51,386085.0
2017-05-11 12:00:00,21.51,21.52,21.5,21.5,235650.0,21.51,21.52,21.5,21.5,235650.0
2017-05-11 12:05:00,21.5,21.53,21.5,21.52,271215.0,21.5,21.53,21.5,21.52,271215.0
2017-05-11 12:10:00,21.53,21.54,21.51,21.53,218265.0,21.53,21.54,21.51,21.53,218265.0
2017-05-11 12:15:00,21.53,21.54,21.52,21.54,211200.0,21.53,21.54,21.52,21.54,211200.0
2017-05-11 12:20:00,21.54,21.55,21.52,21.53,220125.0,21.54,21.55,21.52,21.53,220125.0
2017-05-11 12:25:00,21.53,21.54,21.49,21.49,260400.0,21.53,21.54,21.49,21.49,260400.0
2017-05-11 12:30:00,21.49,21.51,21.49,21.51,99120.0,21.49,21.51,21.49,21.51,99120.0
2017-05-11 12:35:00,21.51,21.53,21.5,21.52,223935.0,21.51,21.53,21.5,21.52,223935.0
2017-05-11 12:40:00,21.52,21.53,21.5,21.51,286920.0,21.52,21.53,21.5,21.51,286920.0
2017-05-11 12:45:00,21.51,21.52,21.5,21.5,105615.0,21.51,21.52,21.5,21.5,105615.0
2017-05-11 12:50:00,21.51,21.53,21.5,21.53,307380.0,21.51,21.53,21.5,21.53,307380.0
2017-05-11 12:55:00,21.53,21.55,21.52,21.54,333600.0,21.53,21.55,21.52,21.54,333600.0
2017-05-11 13:00:00,21.53,21.56,21.52,21.53,284355.0,21.53,21.56,21.52,21.53,284355.0
2017-05-11 13:05:00,21.53,21.56,21.53,21.55,158205.0,21.53,21.56,21.53,21.55,158205.0
2017-05-11 13:10:00,21.54,21.62,21.54,21.58,1041345.0,21.54,21.62,21.54,21.58,1041345.0
2017-05-11 13:15:00,21.58,21.6,21.57,21.58,442440.0,21.58,21.6,21.57,21.58,442440.0
2017-05-11 13:20:00,21.59,21.62,21.58,21.62,715230.0,21.59,21.62,21.58,21.62,715230.0
2017-05-11 13:25:00,21.61,21.65,21.61,21.63,930420.0,21.61,21.65,21.61,21.63,930420.0
2017-05-11 13:30:00,21.63,21.63,21.61,21.63,321975.0,21.63,21.63,21.61,21.63,321975.0
2017-05-11 13:35:00,21.62,21.63,21.6,21.61,400755.0,21.62,21.63,21.6,21.61,400755.0
2017-05-11 13:40:00,21.6,21.61,21.56,21.59,375885.0,21.6,21.61,21.56,21.59,375885.0
2017-05-11 13:45:00,21.59,21.6,21.57,21.57,191310.0,21.59,21.6,21.57,21.57,191310.0
2017-05-11 13:50:00,21.57,21.58,21.55,21.56,264630.0,21.57,21.58,21.55,21.56,264630.0
2017-05-11 13:55:00,21.56,21.58,21.55,21.57,298200.0,21.56,21.58,21.55,21.57,298200.0
2017-05-11 14:00:00,21.57,21.61,21.57,21.6,357885.0,21.57,21.61,21.57,21.6,357885.0
2017-05-11 14:05:00,21.61,21.61,21.59,21.6,327015.0,21.61,21.61,21.59,21.6,327015.0
2017-05-11 14:10:00,21.6,21.61,21.58,21.58,393270.0,21.6,21.61,21.58,21.58,393270.0
2017-05-11 14:15:00,21.59,21.61,21.58,21.61,195570.0,21.59,21.61,21.58,21.61,195570.0
2017-05-11 14:20:00,21.61,21.63,21.61,21.61,390135.0,21.61,21.63,21.61,21.61,390135.0
2017-05-11 14:25:00,21.62,21.66,21.6,21.66,740520.0,21.62,21.66,21.6,21.66,740520.0
2017-05-11 14:30:00,21.66,21.68,21.65,21.67,987420.0,21.66,21.68,21.65,21.67,987420.0
2017-05-11 14:35:00,21.67,21.69,21.65,21.65,907305.0,21.67,21.69,21.65,21.65,907305.0
2017-05-11 14:40:00,21.65,21.67,21.64,21.66,358455.0,21.65,21.67,21.64,21.66,358455.0
2017-05-11 14:45:00,21.66,21.68,21.64,21.65,361665.0,21.66,21.68,21.64,21.65,361665.0
2017-05-11 14:50:00,21.66,21.66,21.65,21.65,313350.0,21.66,21.66,21.65,21.65,313350.0
2017-05-11 14:55:00,21.65,21.65,21.61,21.63,623355.0,21.65,21.65,21.61,21.63,623355.0
2017-05-11 15:00:00,21.62,21.63,21.54,21.57,904830.0,21.62,21.63,21.54,21.57,904830.0
2017-05-11 15:05:00,21.57,21.59,21.57,21.57,341700.0,21.57,21.59,21.57,21.57,341700.0
2017-05-11 15:10:00,21.56,21.58,21.56,21.57,200265.0,21.56,21.58,21.56,21.57,200265.0
2017-05-11 15:15:00,21.57,21.57,21.51,21.51,631950.0,21.57,21.57,21.51,21.51,631950.0
2017-05-11 15:20:00,21.52,21.52,21.48,21.49,780615.0,21.52,21.52,21.48,21.49,780615.0
2017-05-11 15:25:00,21.49,21.49,21.44,21.44,1193490.0,21.49,21.49,21.44,21.44,1193490.0
2017-05-11 15:30:00,21.44,21.52,21.44,21.5,793080.0,21.44,21.52,21.44,21.5,793080.0
2017-05-11 15:35:00,21.5,21.51,21.48,21.5,724860.0,21.5,21.51,21.48,21.5,724860.0
2017-05-11 15:40:00,21.5,21.56,21.49,21.56,1140000.0,21.5,21.56,21.49,21.56,1140000.0
2017-05-11 15:45:00,21.56,21.56,21.53,21.54,868665.0,21.56,21.56,21.53,21.54,868665.0
2017-05-11 15:50:00,21.55,21.6,21.54,21.56,1171680.0,21.55,21.6,21.54,21.56,1171680.0
2017-05-11 15:55:00,21.57,21.57,21.53,21.54,1626105.0,21.57,21.57,21.53,21.54,1626105.0
2017-05-12 09:30:00,21.7,21.72,21.58,21.64,3168795.0,21.7,21.72,21.58,21.64,3168795.0
2017-05-12 09:35:00,21.64,21.64,21.48,21.55,1621080.0,21.64,21.64,21.48,21.55,1621080.0
2017-05-12 09:40:00,21.55,21.62,21.54,21.57,960825.0,21.55,21.62,21.54,21.57,960825.0
2017-05-12 09:45:00,21.57,21.63,21.54,21.61,1474185.0,21.57,21.63,21.54,21.61,1474185.0
2017-05-12 09:50:00,21.61,21.68,21.6,21.64,1138335.0,21.61,21.68,21.6,21.64,1138335.0
2017-05-12 09:55:00,21.64,21.68,21.62,21.62,910305.0,21.64,21.68,21.62,21.62,910305.0
2017-05-12 10:00:00,21.62,21.65,21.61,21.61,507210.0,21.62,21.65,21.61,21.61,507210.0
2017-05-12 10:05:00,21.61,21.62,21.54,21.56,906510.0,21.61,21.62,21.54,21.56,906510.0
2017-05-12 10:10:00,21.56,21.61,21.56,21.58,435075.0,21.56,21.61,21.56,21.58,435075.0
2017-05-12 10:15:00,21.61,21.61,21.58,21.6,354480.0,21.61,21.61,21.58,21.6,354480.0
2017-05-12 10:20:00,21.59,21.62,21.56,21.57,671370.0,21.59,21.62,21.56,21.57,671370.0
2017-05-12 10:25:00,21.57,21.58,21.49,21.51,1224690.0,21.57,21.58,21.49,21.51,1224690.0
2017-05-12 10:30:00,21.52,21.53,21.46,21.47,1184055.0,21.52,21.53,21.46,21.47,1184055.0
2017-05-12 10:35:00,21.47,21.52,21.45,21.51,651210.0,21.47,21.52,21.45,21.51,651210.0
2017-05-12 10:40:00,21.51,21.55,21.51,21.52,509820.0,21.51,21.55,21.51,21.52,509820.0
2017-05-12 10:45:00,21.52,21.53,21.49,21.5,464430.0,21.52,21.53,21.49,21.5,464430.0
2017-05-12 10:50:00,21.49,21.53,21.46,21.46,378495.0,21.49,21.53,21.46,21.46,378495.0
2017-05-12 10:55:00,21.46,21.49,21.44,21.47,660255.0,21.46,21.49,21.44,21.47,660255.0
2017-05-12 11:00:00,21.47,21.5,21.44,21.49,492885.0,21.47,21.5,21.44,21.49,492885.0
2017-05-12 11:05:00,21.49,21.53,21.48,21.52,508815.0,21.49,21.53,21.48,21.52,508815.0
2017-05-12 11:10:00,21.52,21.53,21.51,21.53,279240.0,21.52,21.53,21.51,21.53,279240.0
2017-05-12 11:15:00,21.53,21.53,21.48,21.51,553275.0,21.53,21.53,21.48,21.51,553275.0
2017-05-12 11:20:00,21.51,21.54,21.51,21.51,495825.0,21.51,21.54,21.51,21.51,495825.0
2017-05-12 11:25:00,21.51,21.59,21.51,21.59,919500.0,21.51,21.59,21.51,21.59,919500.0
2017-05-12 11:30:00,21.59,21.63,21.58,21.63,1202895.0,21.59,21.63,21.58,21.63,1202895.0
2017-05-12 11:35:00,21.63,21.65,21.61,21.63,1010025.0,21.63,21.65,21.61,21.63,1010025.0
2017-05-12 11:40:00,21.63,21.68,21.63,21.65,1486080.0,21.63,21.68,21.63,21.65,1486080.0
2017-05-12 11:45:00,21.64,21.72,21.64,21.71,1283280.0,21.64,21.72,21.64,21.71,1283280.0
2017-05-12 11:50:00,21.7,21.8,21.69,21.76,3195120.0,21.7,21.8,21.69,21.76,3195120.0
2017-05-12 11:55:00,21.76,21.8,21.71,21.72,1791945.0,21.76,21.8,21.71,21.72,1791945.0
2017-05-12 12:00:00,21.73,21.76,21.69,21.73,702165.0,21.73,21.76,21.69,21.73,702165.0
2017-05-12 12:05:00,21.74,21.75,21.7,21.7,419535.0,21.74,21.75,21.7,21.7,419535.0
2017-05-12 12:10:00,21.7,21.72,21.69,21.7,478740.0,21.7,21.72,21.69,21.7,478740.0
2017-05-12 12:15:00,21.69,21.7,21.67,21.69,370380.0,21.69,21.7,21.67,21.69,370380.0
2017-05-12 12:20:00,21.69,21.76,21.68,21.76,683235.0,21.69,21.76,21.68,21.76,683235.0
2017-05-12 12:25:00,21.76,21.77,21.73,21.74,484470.0,21.76,21.77,21.73,21.74,484470.0
2017-05-12 12:30:00,21.74,21.74,21.71,21.71,219345.0,21.74,21.74,21.71,21.71,219345.0
2017-05-12 12:35:00,21.71,21.73,21.68,21.72,302940.0,21.71,21.73,21.68,21.72,302940.0
2017-05-12 12:40:00,21.72,21.74,21.71,21.72,295995.0,21.72,21.74,21.71,21.72,295995.0
2017-05-12 12:45:00,21.73,21.73,21.69,21.7,179325.0,21.73,21.73,21.69,21.7,179325.0
2017-05-12 12:50:00,21.7,21.72,21.7,21.71,201270.0,21.7,21.72,21.7,21.71,201270.0
2017-05-12 12:55:00,21.71,21.74,21.7,21.73,219510.0,21.71,21.74,21.7,21.73,219510.0
2017-05-12 13:00:00,21.73,21.75,21.72,21.75,345375.0,21.73,21.75,21.72,21.75,345375.0
2017-05-12 13:05:00,21.75,21.76,21.73,21.75,478770.0,21.75,21.76,21.73,21.75,478770.0
2017-05-12 13:10:00,21.75,21.76,21.73,21.74,300165.0,21.75,21.76,21.73,21.74,300165.0
2017-05-12 13:15:00,21.75,21.76,21.73,21.76,274890.0,21.75,21.76,21.73,21.76,274890.0
2017-05-12 13:20:00,21.76,21.76,21.72,21.72,307065.0,21.76,21.76,21.72,21.72,307065.0
2017-05-12 13:25:00,21.72,21.74,21.7,21.73,350400.0,21.72,21.74,21.7,21.73,350400.0
2017-05-12 13:30:00,21.73,21.74,21.69,21.7,326040.0,21.73,21.74,21.69,21.7,326040.0
2017-05-12 13:35:00,21.7,21.71,21.65,21.66,746595.0,21.7,21.71,21.65,21.66,746595.0
2017-05-12 13:40:00,21.67,21.69,21.66,21.67,409455.0,21.67,21.69,21.66,21.67,409455.0
2017-05-12 13:45:00,21.67,21.68,21.65,21.68,595395.0,21.67,21.68,21.65,21.68,595395.0
2017-05-12 13:50:00,21.68,21.7,21.67,21.67,317760.0,21.68,21.7,21.67,21.67,317760.0
2017-05-12 13:55:00,21.67,21.71,21.67,21.7,209235.0,21.67,21.71,21.67,21.7,209235.0
2017-05-12 14:00:00,21.7,21.72,21.7,21.72,381000.0,21.7,21.72,21.7,21.72,381000.0
2017-05-12 14:05:00,21.71,21.73,21.71,21.72,299475.0,21.71,21.73,21.71,21.72,299475.0
2017-05-12 14:10:00,21.73,21.73,21.67,21.68,372315.0,21.73,21.73,21.67,21.68,372315.0
2017-05-12 14:15:00,21.68,21.69,21.68,21.69,150375.0,21.68,21.69,21.68,21.69,150375.0
2017-05-12 14:20:00,21.68,21.69,21.65,21.68,234285.0,21.68,21.69,21.65,21.68,234285.0
2017-05-12 14:25:00,21.67,21.69,21.67,21.68,260880.0,21.67,21.69,21.67,21.68,260880.0
2017-05-12 14:30:00,21.68,21.69,21.68,21.68,268230.0,21.68,21.69,21.68,21.68,268230.0
2017-05-12 14:35:00,21.68,21.7,21.68,21.69,170805.0,21.68,21.7,21.68,21.69,170805.0
2017-05-12 14:40:00,21.69,21.69,21.67,21.68,224205.0,21.69,21.69,21.67,21.68,224205.0
2017-05-12 14:45:00,21.68,21.69,21.68,21.68,210270.0,21.68,21.69,21.68,21.68,210270.0
2017-05-12 14:50:00,21.68,21.69,21.67,21.68,200595.0,21.68,21.69,21.67,21.68,200595.0
2017-05-12 14:55:00,21.68,21.69,21.67,21.67,134730.0,21.68,21.69,21.67,21.67,134730.0
2017-05-12 15:00:00,21.67,21.67,21.65,21.65,387240.0,21.67,21.67,21.65,21.65,387240.0
2017-05-12 15:05:00,21.66,21.67,21.65,21.66,244620.0,21.66,21.67,21.65,21.66,244620.0
2017-05-12 15:10:00,21.66,21.67,21.65,21.67,610095.0,21.66,21.67,21.65,21.67,610095.0
2017-05-12 15:15:00,21.67,21.67,21.65,21.65,317415.0,21.67,21.67,21.65,21.65,317415.0
2017-05-12 15:20:00,21.65,21.66,21.64,21.64,314595.0,21.65,21.66,21.64,21.64,314595.0
2017-05-12 15:25:00,21.65,21.65,21.6,21.61,517725.0,21.65,21.65,21.6,21.61,517725.0
2017-05-12 15:30:00,21.62,21.62,21.57,21.57,765975.0,21.62,21.62,21.57,21.57,765975.0
2017-05-12 15:35:00,21.58,21.63,21.58,21.62,722400.0,21.58,21.63,21.58,21.62,722400.0
2017-05-12 15:40:00,21.62,21.65,21.61,21.64,646545.0,21.62,21.65,21.61,21.64,646545.0
2017-05-12 15:45:00,21.64,21.66,21.63,21.64,1570230.0,21.64,21.66,21.63,21.64,1570230.0
2017-05-12 15:50:00,21.64,21.66,21.64,21.65,1183005.0,21.64,21.66,21.64,21.65,1183005.0
2017-05-12 15:55:00,21.65,21.68,21.62,21.65,1931460.0,21.65,21.68,21.62,21.65,1931460.0
2017-05-15 09:30:00,21.21,21.23,20.85,21.03,10062135.0,21.21,21.23,20.85,21.03,10062135.0
2017-05-15 09:35:00,21.03,21.03,20.87,20.94,4517805.0,21.03,21.03,20.87,20.94,4517805.0
2017-05-15 09:40:00,20.95,21.1,20.93,21.1,3859950.0,20.95,21.1,20.93,21.1,3859950.0
2017-05-15 09:45:00,21.1,21.1,20.95,20.97,2920590.0,21.1,21.1,20.95,20.97,2920590.0
2017-05-15 09:50:00,20.97,20.98,20.84,20.87,4773405.0,20.97,20.98,20.84,20.87,4773405.0
2017-05-15 09:55:00,20.87,21.01,20.86,20.97,2472720.0,20.87,21.01,20.86,20.97,2472720.0
2017-05-15 10:00:00,20.98,20.98,20.87,20.89,2167500.0,20.98,20.98,20.87,20.89,2167500.0
2017-05-15 10:05:00,20.88,20.95,20.88,20.94,1473120.0,20.88,20.95,20.88,20.94,1473120.0
2017-05-15 10:10:00,20.95,21.03,20.92,21.01,1824600.0,20.95,21.03,20.92,21.01,1824600.0
2017-05-15 10:15:00,21.01,21.05,20.97,21.0,1480845.0,21.01,21.05,20.97,21.0,1480845.0
2017-05-15 10:20:00,21.0,21.03,20.98,21.0,650700.0,21.0,21.03,20.98,21.0,650700.0
2017-05-15 10:25:00,21.0,21.18,21.0,21.15,2726265.0,21.0,21.18,21.0,21.15,2726265.0
2017-05-15 10:30:00,21.16,21.26,21.16,21.21,2905770.0,21.16,21.26,21.16,21.21,2905770.0
2017-05-15 10:35:00,21.21,21.23,21.14,21.14,1768395.0,21.21,21.23,21.14,21.14,1768395.0
2017-05-15 10:40:00,21.14,21.31,21.11,21.27,2904165.0,21.14,21.31,21.11,21.27,2904165.0
2017-05-15 10:45:00,21.28,21.32,21.25,21.3,1915365.0,21.28,21.32,21.25,21.3,1915365.0
2017-05-15 10:50:00,21.29,21.31,21.27,21.3,1217865.0,21.29,21.31,21.27,21.3,1217865.0
2017-05-15 10:55:00,21.31,21.35,21.23,21.25,2975685.0,21.31,21.35,21.23,21.25,2975685.0
2017-05-15 11:00:00,21.25,21.28,21.23,21.25,893745.0,21.25,21.28,21.23,21.25,893745.0
2017-05-15 11:05:00,21.25,21.28,21.24,21.25,765540.0,21.25,21.28,21.24,21.25,765540.0
2017-05-15 11:10:00,21.25,21.26,21.2,21.23,838260.0,21.25,21.26,21.2,21.23,838260.0
2017-05-15 11:15:00,21.21,21.21,21.1,21.14,1486845.0,21.21,21.21,21.1,21.14,1486845.0
2017-05-15 11:20:00,21.14,21.2,21.1,21.2,1017450.0,21.14,21.2,21.1,21.2,1017450.0
2017-05-15 11:25:00,21.19,21.22,21.17,21.19,826095.0,21.19,21.22,21.17,21.19,826095.0
2017-05-15 11:30:00,21.19,21.25,21.17,21.24,586770.0,21.19,21.25,21.17,21.24,586770.0
2017-05-15 11:35:00,21.24,21.25,21.19,21.22,518865.0,21.24,21.25,21.19,21.22,518865.0
2017-05-15 11:40:00,21.21,21.22,21.16,21.19,474960.0,21.21,21.22,21.16,21.19,474960.0
2017-05-15 11:45:00,21.18,21.21,21.16,21.17,895440.0,21.18,21.21,21.16,21.17,895440.0
2017-05-15 11:50:00,21.17,21.19,21.11,21.15,560400.0,21.17,21.19,21.11,21.15,560400.0
2017-05-15 11:55:00,21.15,21.18,21.13,21.17,279615.0,21.15,21.18,21.13,21.17,279615.0
2017-05-15 12:00:00,21.17,21.21,21.16,21.2,496005.0,21.17,21.21,21.16,21.2,496005.0
2017-05-15 12:05:00,21.2,21.26,21.2,21.23,1119090.0,21.2,21.26,21.2,21.23,1119090.0
2017-05-15 12:10:00,21.21,21.24,21.2,21.21,712575.0,21.21,21.24,21.2,21.21,712575.0
2017-05-15 12:15:00,21.21,21.22,21.14,21.14,607005.0,21.21,21.22,21.14,21.14,607005.0
2017-05-15 12:20:00,21.15,21.17,21.13,21.13,424575.0,21.15,21.17,21.13,21.13,424575.0
2017-05-15 12:25:00,21.13,21.14,21.06,21.08,1244925.0,21.13,21.14,21.06,21.08,1244925.0
2017-05-15 12:30:00,21.09,21.13,21.08,21.09,613680.0,21.09,21.13,21.08,21.09,613680.0
2017-05-15 12:35:00,21.11,21.12,21.07,21.11,446520.0,21.11,21.12,21.07,21.11,446520.0
2017-05-15 12:40:00,21.1,21.12,21.08,21.11,425730.0,21.1,21.12,21.08,21.11,425730.0
2017-05-15 12:45:00,21.11,21.13,21.1,21.1,218130.0,21.11,21.13,21.1,21.1,218130.0
2017-05-15 12:50:00,21.1,21.11,21.09,21.1,440610.0,21.1,21.11,21.09,21.1,440610.0
2017-05-15 12:55:00,21.09,21.1,21.08,21.09,621480.0,21.09,21.1,21.08,21.09,621480.0
2017-05-15 13:00:00,21.1,21.14,21.1,21.12,558150.0,21.1,21.14,21.1,21.12,558150.0
2017-05-15 13:05:00,21.11,21.12,21.08,21.1,360465.0,21.11,21.12,21.08,21.1,360465.0
2017-05-15 13:10:00,21.1,21.14,21.1,21.12,290535.0,21.1,21.14,21.1,21.12,290535.0
2017-05-15 13:15:00,21.12,21.13,21.08,21.08,476430.0,21.12,21.13,21.08,21.08,476430.0
2017-05-15 13:20:00,21.08,21.09,21.04,21.04,935235.0,21.08,21.09,21.04,21.04,935235.0
2017-05-15 13:25:00,21.04,21.09,21.03,21.06,756060.0,21.04,21.09,21.03,21.06,756060.0
2017-05-15 13:30:00,21.07,21.08,21.05,21.05,641190.0,21.07,21.08,21.05,21.05,641190.0
2017-05-15 13:35:00,21.05,21.05,21.01,21.01,543390.0,21.05,21.05,21.01,21.01,543390.0
2017-05-15 13:40:00,21.01,21.04,20.97,20.98,1310370.0,21.01,21.04,20.97,20.98,1310370.0
2017-05-15 13:45:00,20.98,20.99,20.94,20.98,868935.0,20.98,20.99,20.94,20.98,868935.0
2017-05-15 13:50:00,20.99,21.01,20.97,21.0,1052460.0,20.99,21.01,20.97,21.0,1052460.0
2017-05-15 13:55:00,20.99,21.01,20.97,20.97,501705.0,20.99,21.01,20.97,20.97,501705.0
2017-05-15 14:00:00,20.97,20.99,20.95,20.99,639015.0,20.97,20.99,20.95,20.99,639015.0
2017-05-15 14:05:00,20.99,21.02,20.97,21.01,512685.0,20.99,21.02,20.97,21.01,512685.0
2017-05-15 14:10:00,21.02,21.09,21.02,21.08,1059195.0,21.02,21.09,21.02,21.08,1059195.0
2017-05-15 14:15:00,21.08,21.09,21.06,21.06,605925.0,21.08,21.09,21.06,21.06,605925.0
2017-05-15 14:20:00,21.07,21.08,21.05,21.08,274950.0,21.07,21.08,21.05,21.08,274950.0
2017-05-15 14:25:00,21.07,21.08,21.02,21.04,433665.0,21.07,21.08,21.02,21.04,433665.0
2017-05-15 14:30:00,21.03,21.07,21.03,21.04,478245.0,21.03,21.07,21.03,21.04,478245.0
2017-05-15 14:35:00,21.05,21.06,21.03,21.03,350430.0,21.05,21.06,21.03,21.03,350430.0
2017-05-15 14:40:00,21.03,21.04,20.99,21.0,392955.0,21.03,21.04,20.99,21.0,392955.0
2017-05-15 14:45:00,21.0,21.02,20.99,21.01,235320.0,21.0,21.02,20.99,21.01,235320.0
2017-05-15 14:50:00,21.02,21.02,21.01,21.01,164220.0,21.02,21.02,21.01,21.01,164220.0
2017-05-15 14:55:00,21.01,21.02,21.0,21.01,373305.0,21.01,21.02,21.0,21.01,373305.0
2017-05-15 15:00:00,21.01,21.06,21.01,21.05,334755.0,21.01,21.06,21.01,21.05,334755.0
2017-05-15 15:05:00,21.05,21.06,21.03,21.04,417825.0,21.05,21.06,21.03,21.04,417825.0
2017-05-15 15:10:00,21.04,21.05,21.01,21.03,288750.0,21.04,21.05,21.01,21.03,288750.0
2017-05-15 15:15:00,21.03,21.03,21.01,21.01,578760.0,21.03,21.03,21.01,21.01,578760.0
2017-05-15 15:20:00,21.01,21.05,21.01,21.04,692235.0,21.01,21.05,21.01,21.04,692235.0
2017-05-15 15:25:00,21.03,21.04,21.01,21.02,444105.0,21.03,21.04,21.01,21.02,444105.0
2017-05-15 15:30:00,21.02,21.1,21.02,21.07,963480.0,21.02,21.1,21.02,21.07,963480.0
2017-05-15 15:35:00,21.08,21.1,21.07,21.08,524130.0,21.08,21.1,21.07,21.08,524130.0
2017-05-15 15:40:00,21.08,21.1,21.07,21.08,600735.0,21.08,21.1,21.07,21.08,600735.0
2017-05-15 15:45:00,21.08,21.09,21.06,21.07,761415.0,21.08,21.09,21.06,21.07,761415.0
2017-05-15 15:50:00,21.07,21.1,21.01,21.04,2241135.0,21.07,21.1,21.01,21.04,2241135.0
2017-05-15 15:55:00,21.04,21.07,21.03,21.06,2463990.0,21.04,21.07,21.03,21.06,2463990.0
2017-05-16 09:30:00,21.17,21.21,21.09,21.15,3507330.0,21.17,21.21,21.09,21.15,3507330.0
2017-05-16 09:35:00,21.15,21.24,21.13,21.23,2121375.0,21.15,21.24,21.13,21.23,2121375.0
2017-05-16 09:40:00,21.23,21.29,21.19,21.27,2510925.0,21.23,21.29,21.19,21.27,2510925.0
2017-05-16 09:45:00,21.27,21.34,21.27,21.32,2873235.0,21.27,21.34,21.27,21.32,2873235.0
2017-05-16 09:50:00,21.32,21.32,21.24,21.25,1769400.0,21.32,21.32,21.24,21.25,1769400.0
2017-05-16 09:55:00,21.24,21.33,21.22,21.31,1348500.0,21.24,21.33,21.22,21.31,1348500.0
2017-05-16 10:00:00,21.3,21.32,21.28,21.31,930480.0,21.3,21.32,21.28,21.31,930480.0
2017-05-16 10:05:00,21.3,21.31,21.26,21.27,598440.0,21.3,21.31,21.26,21.27,598440.0
2017-05-16 10:10:00,21.27,21.27,21.21,21.23,837615.0,21.27,21.27,21.21,21.23,837615.0
2017-05-16 10:15:00,21.23,21.26,21.17,21.19,1331685.0,21.23,21.26,21.17,21.19,1331685.0
2017-05-16 10:20:00,21.18,21.21,21.12,21.14,1446810.0,21.18,21.21,21.12,21.14,1446810.0
2017-05-16 10:25:00,21.14,21.16,21.08,21.11,1123590.0,21.14,21.16,21.08,21.11,1123590.0
2017-05-16 10:30:00,21.11,21.22,21.11,21.2,1070535.0,21.11,21.22,21.11,21.2,1070535.0
2017-05-16 10:35:00,21.2,21.21,21.15,21.2,639585.0,21.2,21.21,21.15,21.2,639585.0
2017-05-16 10:40:00,21.2,21.2,21.1,21.16,854025.0,21.2,21.2,21.1,21.16,854025.0
2017-05-16 10:45:00,21.16,21.22,21.16,21.19,590325.0,21.16,21.22,21.16,21.19,590325.0
2017-05-16 10:50:00,21.19,21.23,21.19,21.21,616155.0,21.19,21.23,21.19,21.21,616155.0
2017-05-16 10:55:00,21.21,21.21,21.19,21.2,352485.0,21.21,21.21,21.19,21.2,352485.0
2017-05-16 11:00:00,21.19,21.21,21.17,21.19,311730.0,21.19,21.21,21.17,21.19,311730.0
2017-05-16 11:05:00,21.2,21.21,21.19,21.2,402150.0,21.2,21.21,21.19,21.2,402150.0
2017-05-16 11:10:00,21.2,21.26,21.19,21.24,745635.0,21.2,21.26,21.19,21.24,745635.0
2017-05-16 11:15:00,21.24,21.24,21.18,21.19,359010.0,21.24,21.24,21.18,21.19,359010.0
2017-05-16 11:20:00,21.19,21.21,21.19,21.19,353205.0,21.19,21.21,21.19,21.19,353205.0
2017-05-16 11:25:00,21.19,21.21,21.19,21.2,321540.0,21.19,21.21,21.19,21.2,321540.0
2017-05-16 11:30:00,21.2,21.2,21.16,21.18,480420.0,21.2,21.2,21.16,21.18,480420.0
2017-05-16 11:35:00,21.18,21.21,21.17,21.2,323340.0,21.18,21.21,21.17,21.2,323340.0
2017-05-16 11:40:00,21.19,21.21,21.19,21.2,323775.0,21.19,21.21,21.19,21.2,323775.0
2017-05-16 11:45:00,21.19,21.2,21.18,21.19,392745.0,21.19,21.2,21.18,21.19,392745.0
2017-05-16 11:50:00,21.19,21.2,21.18,21.18,159105.0,21.19,21.2,21.18,21.18,159105.0
2017-05-16 11:55:00,21.18,21.19,21.16,21.18,267255.0,21.18,21.19,21.16,21.18,267255.0
2017-05-16 12:00:00,21.17,21.19,21.16,21.18,281310.0,21.17,21.19,21.16,21.18,281310.0
2017-05-16 12:05:00,21.18,21.2,21.17,21.2,362925.0,21.18,21.2,21.17,21.2,362925.0
2017-05-16 12:10:00,21.19,21.2,21.17,21.19,177600.0,21.19,21.2,21.17,21.19,177600.0
2017-05-16 12:15:00,21.2,21.22,21.19,21.2,343800.0,21.2,21.22,21.19,21.2,343800.0
2017-05-16 12:20:00,21.2,21.21,21.19,21.2,206415.0,21.2,21.21,21.19,21.2,206415.0
2017-05-16 12:25:00,21.2,21.21,21.18,21.19,287325.0,21.2,21.21,21.18,21.19,287325.0
2017-05-16 12:30:00,21.18,21.19,21.17,21.18,227940.0,21.18,21.19,21.17,21.18,227940.0
2017-05-16 12:35:00,21.17,21.2,21.17,21.18,280710.0,21.17,21.2,21.17,21.18,280710.0
2017-05-16 12:40:00,21.18,21.19,21.17,21.17,162285.0,21.18,21.19,21.17,21.17,162285.0
2017-05-16 12:45:00,21.17,21.19,21.17,21.18,320655.0,21.17,21.19,21.17,21.18,320655.0
2017-05-16 12:50:00,21.18,21.18,21.15,21.16,218160.0,21.18,21.18,21.15,21.16,218160.0
2017-05-16 12:55:00,21.16,21.16,21.12,21.14,811200.0,21.16,21.16,21.12,21.14,811200.0
2017-05-16 13:00:00,21.15,21.15,21.13,21.14,284385.0,21.15,21.15,21.13,21.14,284385.0
2017-05-16 13:05:00,21.15,21.15,21.13,21.13,270675.0,21.15,21.15,21.13,21.13,270675.0
2017-05-16 13:10:00,21.14,21.14,21.1,21.11,544740.0,21.14,21.14,21.1,21.11,544740.0
2017-05-16 13:15:00,21.11,21.14,21.11,21.12,506340.0,21.11,21.14,21.11,21.12,506340.0
2017-05-16 13:20:00,21.12,21.14,21.11,21.11,266715.0,21.12,21.14,21.11,21.11,266715.0
2017-05-16 13:25:00,21.11,21.12,21.1,21.12,295860.0,21.11,21.12,21.1,21.12,295860.0
2017-05-16 13:30:00,21.12,21.13,21.07,21.08,497640.0,21.12,21.13,21.07,21.08,497640.0
2017-05-16 13:35:00,21.08,21.1,21.05,21.1,820680.0,21.08,21.1,21.05,21.1,820680.0
2017-05-16 13:40:00,21.1,21.1,21.07,21.1,292200.0,21.1,21.1,21.07,21.1,292200.0
2017-05-16 13:45:00,21.1,21.1,21.08,21.08,399630.0,21.1,21.1,21.08,21.08,399630.0
2017-05-16 13:50:00,21.09,21.09,21.06,21.06,411735.0,21.09,21.09,21.06,21.06,411735.0
2017-05-16 13:55:00,21.07,21.07,21.03,21.06,775680.0,21.07,21.07,21.03,21.06,775680.0
2017-05-16 14:00:00,21.05,21.07,21.05,21.07,450945.0,21.05,21.07,21.05,21.07,450945.0
2017-05-16 14:05:00,21.07,21.07,21.05,21.07,275820.0,21.07,21.07,21.05,21.07,275820.0
2017-05-16 14:10:00,21.07,21.07,21.06,21.06,233280.0,21.07,21.07,21.06,21.06,233280.0
2017-05-16 14:15:00,21.07,21.07,21.03,21.06,277170.0,21.07,21.07,21.03,21.06,277170.0
2017-05-16 14:20:00,21.05,21.06,21.04,21.05,323490.0,21.05,21.06,21.04,21.05,323490.0
2017-05-16 14:25:00,21.04,21.05,21.01,21.05,426900.0,21.04,21.05,21.01,21.05,426900.0
2017-05-16 14:30:00,21.05,21.09,21.05,21.08,635310.0,21.05,21.09,21.05,21.08,635310.0
2017-05-16 14:35:00,21.08,21.09,21.07,21.08,280005.0,21.08,21.09,21.07,21.08,280005.0
2017-05-16 14:40:00,21.08,21.08,21.05,21.06,201705.0,21.08,21.08,21.05,21.06,201705.0
2017-05-16 14:45:00,21.05,21.07,21.05,21.06,194520.0,21.05,21.07,21.05,21.06,194520.0
2017-05-16 14:50:00,21.06,21.07,21.04,21.05,358695.0,21.06,21.07,21.04,21.05,358695.0
2017-05-16 14:55:00,21.05,21.07,21.05,21.05,461865.0,21.05,21.07,21.05,21.05,461865.0
2017-05-16 15:00:00,21.06,21.07,21.05,21.06,417345.0,21.06,21.07,21.05,21.06,417345.0
2017-05-16 15:05:00,21.06,21.09,21.06,21.07,324900.0,21.06,21.09,21.06,21.07,324900.0
2017-05-16 15:10:00,21.07,21.14,21.07,21.13,1098210.0,21.07,21.14,21.07,21.13,1098210.0
2017-05-16 15:15:00,21.13,21.13,21.1,21.1,369465.0,21.13,21.13,21.1,21.1,369465.0
2017-05-16 15:20:00,21.11,21.11,21.08,21.1,428295.0,21.11,21.11,21.08,21.1,428295.0
2017-05-16 15:25:00,21.1,21.13,21.1,21.13,325065.0,21.1,21.13,21.1,21.13,325065.0
2017-05-16 15:30:00,21.13,21.13,21.1,21.11,428805.0,21.13,21.13,21.1,21.11,428805.0
2017-05-16 15:35:00,21.11,21.13,21.1,21.13,631920.0,21.11,21.13,21.1,21.13,631920.0
2017-05-16 15:40:00,21.13,21.16,21.12,21.12,1398045.0,21.13,21.16,21.12,21.12,1398045.0
2017-05-16 15:45:00,21.12,21.14,21.11,21.12,878460.0,21.12,21.14,21.11,21.12,878460.0
2017-05-16 15:50:00,21.12,21.14,21.1,21.13,828570.0,21.12,21.14,21.1,21.13,828570.0
2017-05-16 15:55:00,21.13,21.14,21.12,21.13,1967205.0,21.13,21.14,21.12,21.13,1967205.0
2017-05-17 09:30:00,20.97,20.97,20.82,20.88,3927825.0,20.97,20.97,20.82,20.88,3927825.0
2017-05-17 09:35:00,20.87,20.97,20.87,20.96,1607400.0,20.87,20.97,20.87,20.96,1607400.0
2017-05-17 09:40:00,20.96,20.97,20.91,20.93,1437135.0,20.96,20.97,20.91,20.93,1437135.0
2017-05-17 09:45:00,20.91,20.93,20.83,20.87,1899750.0,20.91,20.93,20.83,20.87,1899750.0
2017-05-17 09:50:00,20.88,20.91,20.84,20.88,1340400.0,20.88,20.91,20.84,20.88,1340400.0
2017-05-17 09:55:00,20.87,20.88,20.77,20.8,3012285.0,20.87,20.88,20.77,20.8,3012285.0
2017-05-17 10:00:00,20.8,20.82,20.68,20.71,2710980.0,20.8,20.82,20.68,20.71,2710980.0
2017-05-17 10:05:00,20.71,20.75,20.62,20.73,3050220.0,20.71,20.75,20.62,20.73,3050220.0
2017-05-17 10:10:00,20.74,20.75,20.67,20.69,1164435.0,20.74,20.75,20.67,20.69,1164435.0
2017-05-17 10:15:00,20.68,20.78,20.68,20.76,1191390.0,20.68,20.78,20.68,20.76,1191390.0
2017-05-17 10:20:00,20.76,20.78,20.74,20.77,848760.0,20.76,20.78,20.74,20.77,848760.0
2017-05-17 10:25:00,20.77,20.8,20.69,20.72,1011615.0,20.77,20.8,20.69,20.72,1011615.0
2017-05-17 10:30:00,20.73,20.76,20.71,20.71,581820.0,20.73,20.76,20.71,20.71,581820.0
2017-05-17 10:35:00,20.71,20.72,20.66,20.67,1357545.0,20.71,20.72,20.66,20.67,1357545.0
2017-05-17 10:40:00,20.67,20.68,20.63,20.67,1709790.0,20.67,20.68,20.63,20.67,1709790.0
2017-05-17 10:45:00,20.67,20.68,20.63,20.65,1279395.0,20.67,20.68,20.63,20.65,1279395.0
2017-05-17 10:50:00,20.64,20.65,20.51,20.53,2910150.0,20.64,20.65,20.51,20.53,2910150.0
2017-05-17 10:55:00,20.53,20.55,20.47,20.52,1955730.0,20.53,20.55,20.47,20.52,1955730.0
2017-05-17 11:00:00,20.52,20.54,20.43,20.44,1787580.0,20.52,20.54,20.43,20.44,1787580.0
2017-05-17 11:05:00,20.44,20.52,20.42,20.5,1650240.0,20.44,20.52,20.42,20.5,1650240.0
2017-05-17 11:10:00,20.51,20.55,20.5,20.55,2000865.0,20.51,20.55,20.5,20.55,2000865.0
2017-05-17 11:15:00,20.55,20.61,20.54,20.6,1146705.0,20.55,20.61,20.54,20.6,1146705.0
2017-05-17 11:20:00,20.6,20.6,20.55,20.58,945690.0,20.6,20.6,20.55,20.58,945690.0
2017-05-17 11:25:00,20.58,20.58,20.54,20.55,786915.0,20.58,20.58,20.54,20.55,786915.0
2017-05-17 11:30:00,20.55,20.55,20.5,20.52,960825.0,20.55,20.55,20.5,20.52,960825.0
2017-05-17 11:35:00,20.51,20.6,20.51,20.59,848370.0,20.51,20.6,20.51,20.59,848370.0
2017-05-17 11:40:00,20.58,20.64,20.58,20.62,1334715.0,20.58,20.64,20.58,20.62,1334715.0
2017-05-17 11:45:00,20.62,20.64,20.6,20.6,775245.0,20.62,20.64,20.6,20.6,775245.0
2017-05-17 11:50:00,20.6,20.61,20.58,20.59,426405.0,20.6,20.61,20.58,20.59,426405.0
2017-05-17 11:55:00,20.59,20.66,20.59,20.64,752490.0,20.59,20.66,20.59,20.64,752490.0
2017-05-17 12:00:00,20.64,20.65,20.63,20.64,446235.0,20.64,20.65,20.63,20.64,446235.0
2017-05-17 12:05:00,20.64,20.65,20.62,20.64,473400.0,20.64,20.65,20.62,20.64,473400.0
2017-05-17 12:10:00,20.64,20.65,20.59,20.6,571665.0,20.64,20.65,20.59,20.6,571665.0
2017-05-17 12:15:00,20.6,20.62,20.59,20.59,372300.0,20.6,20.62,20.59,20.59,372300.0
2017-05-17 12:20:00,20.58,20.6,20.56,20.57,500805.0,20.58,20.6,20.56,20.57,500805.0
2017-05-17 12:25:00,20.57,20.58,20.54,20.55,455115.0,20.57,20.58,20.54,20.55,455115.0
2017-05-17 12:30:00,20.55,20.58,20.55,20.57,260520.0,20.55,20.58,20.55,20.57,260520.0
2017-05-17 12:35:00,20.57,20.61,20.57,20.6,271380.0,20.57,20.61,20.57,20.6,271380.0
2017-05-17 12:40:00,20.61,20.63,20.59,20.6,306045.0,20.61,20.63,20.59,20.6,306045.0
2017-05-17 12:45:00,20.6,20.61,20.59,20.61,222750.0,20.6,20.61,20.59,20.61,222750.0
2017-05-17 12:50:00,20.61,20.61,20.57,20.59,364170.0,20.61,20.61,20.57,20.59,364170.0
2017-05-17 12:55:00,20.59,20.59,20.57,20.58,275145.0,20.59,20.59,20.57,20.58,275145.0
2017-05-17 13:00:00,20.58,20.58,20.55,20.56,258810.0,20.58,20.58,20.55,20.56,258810.0
2017-05-17 13:05:00,20.56,20.57,20.54,20.56,386745.0,20.56,20.57,20.54,20.56,386745.0
2017-05-17 13:10:00,20.56,20.62,20.55,20.61,656235.0,20.56,20.62,20.55,20.61,656235.0
2017-05-17 13:15:00,20.61,20.63,20.59,20.62,367980.0,20.61,20.63,20.59,20.62,367980.0
2017-05-17 13:20:00,20.62,20.62,20.59,20.59,338730.0,20.62,20.62,20.59,20.59,338730.0
2017-05-17 13:25:00,20.59,20.61,20.57,20.6,539055.0,20.59,20.61,20.57,20.6,539055.0
2017-05-17 13:30:00,20.61,20.62,20.58,20.61,321165.0,20.61,20.62,20.58,20.61,321165.0
2017-05-17 13:35:00,20.61,20.62,20.59,20.61,377055.0,20.61,20.62,20.59,20.61,377055.0
2017-05-17 13:40:00,20.61,20.61,20.58,20.58,299385.0,20.61,20.61,20.58,20.58,299385.0
2017-05-17 13:45:00,20.58,20.59,20.55,20.58,608910.0,20.58,20.59,20.55,20.58,608910.0
2017-05-17 13:50:00,20.58,20.59,20.57,20.58,275115.0,20.58,20.59,20.57,20.58,275115.0
2017-05-17 13:55:00,20.58,20.58,20.55,20.55,261525.0,20.58,20.58,20.55,20.55,261525.0
2017-05-17 14:00:00,20.56,20.59,20.56,20.58,371340.0,20.56,20.59,20.56,20.58,371340.0
2017-05-17 14:05:00,20.58,20.58,20.52,20.52,885285.0,20.58,20.58,20.52,20.52,885285.0
2017-05-17 14:10:00,20.52,20.53,20.47,20.49,711585.0,20.52,20.53,20.47,20.49,711585.0
2017-05-17 14:15:00,20.49,20.52,20.44,20.51,1541850.0,20.49,20.52,20.44,20.51,1541850.0
2017-05-17 14:20:00,20.51,20.51,20.43,20.48,614850.0,20.51,20.51,20.43,20.48,614850.0
2017-05-17 14:25:00,20.48,20.48,20.43,20.43,882000.0,20.48,20.48,20.43,20.43,882000.0
2017-05-17 14:30:00,20.44,20.48,20.44,20.44,706005.0,20.44,20.48,20.44,20.44,706005.0
2017-05-17 14:35:00,20.44,20.46,20.41,20.42,655875.0,20.44,20.46,20.41,20.42,655875.0
2017-05-17 14:40:00,20.42,20.44,20.4,20.4,984660.0,20.42,20.44,20.4,20.4,984660.0
2017-05-17 14:45:00,20.41,20.42,20.37,20.41,1320090.0,20.41,20.42,20.37,20.41,1320090.0
2017-05-17 14:50:00,20.41,20.41,20.37,20.41,1083675.0,20.41,20.41,20.37,20.41,1083675.0
2017-05-17 14:55:00,20.41,20.49,20.4,20.47,1402755.0,20.41,20.49,20.4,20.47,1402755.0
2017-05-17 15:00:00,20.47,20.48,20.41,20.43,946080.0,20.47,20.48,20.41,20.43,946080.0
2017-05-17 15:05:00,20.43,20.46,20.41,20.44,822885.0,20.43,20.46,20.41,20.44,822885.0
2017-05-17 15:10:00,20.44,20.44,20.39,20.43,719910.0,20.44,20.44,20.39,20.43,719910.0
2017-05-17 15:15:00,20.44,20.52,20.43,20.51,1007970.0,20.44,20.52,20.43,20.51,1007970.0
2017-05-17 15:20:00,20.5,20.52,20.47,20.48,768105.0,20.5,20.52,20.47,20.48,768105.0
2017-05-17 15:25:00,20.47,20.47,20.43,20.43,1216710.0,20.47,20.47,20.43,20.43,1216710.0
2017-05-17 15:30:00,20.43,20.47,20.41,20.47,1353150.0,20.43,20.47,20.41,20.47,1353150.0
2017-05-17 15:35:00,20.46,20.5,20.46,20.48,1287855.0,20.46,20.5,20.46,20.48,1287855.0
2017-05-17 15:40:00,20.48,20.48,20.4,20.42,1494735.0,20.48,20.48,20.4,20.42,1494735.0
2017-05-17 15:45:00,20.41,20.42,20.39,20.41,1353495.0,20.41,20.42,20.39,20.41,1353495.0
2017-05-17 15:50:00,20.41,20.44,20.4,20.41,2196900.0,20.41,20.44,20.4,20.41,2196900.0
2017-05-17 15:55:00,20.41,20.41,20.39,20.4,2625720.0,20.41,20.41,20.39,20.4,2625720.0
2017-05-18 09:30:00,20.47,20.57,20.35,20.55,4026915.0,20.47,20.57,20.35,20.55,4026915.0
2017-05-18 09:35:00,20.55,20.69,20.51,20.66,2868210.0,20.55,20.69,20.51,20.66,2868210.0
2017-05-18 09:40:00,20.66,20.67,20.56,20.59,1652865.0,20.66,20.67,20.56,20.59,1652865.0
2017-05-18 09:45:00,20.57,20.67,20.57,20.62,1778985.0,20.57,20.67,20.57,20.62,1778985.0
2017-05-18 09:50:00,20.61,20.68,20.61,20.67,1434810.0,20.61,20.68,20.61,20.67,1434810.0
2017-05-18 09:55:00,20.67,20.73,20.64,20.69,1619550.0,20.67,20.73,20.64,20.69,1619550.0
2017-05-18 10:00:00,20.7,20.86,20.7,20.85,2807580.0,20.7,20.86,20.7,20.85,2807580.0
2017-05-18 10:05:00,20.86,20.86,20.74,20.81,1660620.0,20.86,20.86,20.74,20.81,1660620.0
2017-05-18 10:10:00,20.82,20.86,20.77,20.78,1193325.0,20.82,20.86,20.77,20.78,1193325.0
2017-05-18 10:15:00,20.77,20.79,20.69,20.73,1115580.0,20.77,20.79,20.69,20.73,1115580.0
2017-05-18 10:20:00,20.73,20.74,20.66,20.66,1248135.0,20.73,20.74,20.66,20.66,1248135.0
2017-05-18 10:25:00,20.66,20.73,20.55,20.67,3218445.0,20.66,20.73,20.55,20.67,3218445.0
2017-05-18 10:30:00,20.67,20.71,20.65,20.69,1294920.0,20.67,20.71,20.65,20.69,1294920.0
2017-05-18 10:35:00,20.7,20.76,20.68,20.73,1085115.0,20.7,20.76,20.68,20.73,1085115.0
2017-05-18 10:40:00,20.73,20.73,20.65,20.66,808785.0,20.73,20.73,20.65,20.66,808785.0
2017-05-18 10:45:00,20.65,20.66,20.62,20.63,930435.0,20.65,20.66,20.62,20.63,930435.0
2017-05-18 10:50:00,20.64,20.64,20.57,20.59,1100175.0,20.64,20.64,20.57,20.59,1100175.0
2017-05-18 10:55:00,20.6,20.62,20.58,20.59,757485.0,20.6,20.62,20.58,20.59,757485.0
2017-05-18 11:00:00,20.59,20.66,20.57,20.66,781650.0,20.59,20.66,20.57,20.66,781650.0
2017-05-18 11:05:00,20.66,20.66,20.61,20.65,567810.0,20.66,20.66,20.61,20.65,567810.0
2017-05-18 11:10:00,20.64,20.66,20.6,20.62,659955.0,20.64,20.66,20.6,20.62,659955.0
2017-05-18 11:15:00,20.63,20.7,20.63,20.69,1018785.0,20.63,20.7,20.63,20.69,1018785.0
2017-05-18 11:20:00,20.69,20.73,20.67,20.73,755010.0,20.69,20.73,20.67,20.73,755010.0
2017-05-18 11:25:00,20.73,20.73,20.68,20.69,611955.0,20.73,20.73,20.68,20.69,611955.0
2017-05-18 11:30:00,20.69,20.73,20.69,20.72,385140.0,20.69,20.73,20.69,20.72,385140.0
2017-05-18 11:35:00,20.71,20.71,20.63,20.64,781080.0,20.71,20.71,20.63,20.64,781080.0
2017-05-18 11:40:00,20.64,20.69,20.63,20.66,651105.0,20.64,20.69,20.63,20.66,651105.0
2017-05-18 11:45:00,20.64,20.71,20.64,20.7,564990.0,20.64,20.71,20.64,20.7,564990.0
2017-05-18 11:50:00,20.69,20.73,20.68,20.68,642510.0,20.69,20.73,20.68,20.68,642510.0
2017-05-18 11:55:00,20.69,20.7,20.65,20.67,368430.0,20.69,20.7,20.65,20.67,368430.0
2017-05-18 12:00:00,20.67,20.68,20.63,20.64,482595.0,20.67,20.68,20.63,20.64,482595.0
2017-05-18 12:05:00,20.64,20.66,20.61,20.63,959820.0,20.64,20.66,20.61,20.63,959820.0
2017-05-18 12:10:00,20.63,20.69,20.61,20.68,691785.0,20.63,20.69,20.61,20.68,691785.0
2017-05-18 12:15:00,20.68,20.68,20.63,20.64,219960.0,20.68,20.68,20.63,20.64,219960.0
2017-05-18 12:20:00,20.64,20.67,20.63,20.67,271200.0,20.64,20.67,20.63,20.67,271200.0
2017-05-18 12:25:00,20.67,20.72,20.66,20.71,586680.0,20.67,20.72,20.66,20.71,586680.0
2017-05-18 12:30:00,20.7,20.73,20.69,20.71,446880.0,20.7,20.73,20.69,20.71,446880.0
2017-05-18 12:35:00,20.72,20.72,20.67,20.69,322530.0,20.72,20.72,20.67,20.69,322530.0
2017-05-18 12:40:00,20.69,20.7,20.66,20.67,152145.0,20.69,20.7,20.66,20.67,152145.0
2017-05-18 12:45:00,20.67,20.68,20.64,20.65,427575.0,20.67,20.68,20.64,20.65,427575.0
2017-05-18 12:50:00,20.65,20.66,20.63,20.64,225930.0,20.65,20.66,20.63,20.64,225930.0
2017-05-18 12:55:00,20.64,20.69,20.64,20.69,438645.0,20.64,20.69,20.64,20.69,438645.0
2017-05-18 13:00:00,20.68,20.72,20.68,20.72,555075.0,20.68,20.72,20.68,20.72,555075.0
2017-05-18 13:05:00,20.72,20.75,20.7,20.71,662235.0,20.72,20.75,20.7,20.71,662235.0
2017-05-18 13:10:00,20.71,20.75,20.71,20.73,400440.0,20.71,20.75,20.71,20.73,400440.0
2017-05-18 13:15:00,20.74,20.83,20.74,20.82,1482390.0,20.74,20.83,20.74,20.82,1482390.0
2017-05-18 13:20:00,20.83,20.84,20.79,20.79,613500.0,20.83,20.84,20.79,20.79,613500.0
2017-05-18 13:25:00,20.79,20.81,20.76,20.77,550995.0,20.79,20.81,20.76,20.77,550995.0
2017-05-18 13:30:00,20.77,20.8,20.75,20.79,619380.0,20.77,20.8,20.75,20.79,619380.0
2017-05-18 13:35:00,20.79,20.82,20.78,20.82,659850.0,20.79,20.82,20.78,20.82,659850.0
2017-05-18 13:40:00,20.82,20.84,20.8,20.82,699735.0,20.82,20.84,20.8,20.82,699735.0
2017-05-18 13:45:00,20.82,20.82,20.79,20.79,357195.0,20.82,20.82,20.79,20.79,357195.0
2017-05-18 13:50:00,20.79,20.84,20.79,20.84,533910.0,20.79,20.84,20.79,20.84,533910.0
2017-05-18 13:55:00,20.83,20.85,20.81,20.81,1013130.0,20.83,20.85,20.81,20.81,1013130.0
2017-05-18 14:00:00,20.82,20.87,20.82,20.86,848580.0,20.82,20.87,20.82,20.86,848580.0
2017-05-18 14:05:00,20.86,20.87,20.83,20.84,479385.0,20.86,20.87,20.83,20.84,479385.0
2017-05-18 14:10:00,20.83,20.84,20.78,20.8,781650.0,20.83,20.84,20.78,20.8,781650.0
2017-05-18 14:15:00,20.79,20.8,20.77,20.8,469035.0,20.79,20.8,20.77,20.8,469035.0
2017-05-18 14:20:00,20.79,20.83,20.79,20.81,352890.0,20.79,20.83,20.79,20.81,352890.0
2017-05-18 14:25:00,20.81,20.83,20.8,20.82,341595.0,20.81,20.83,20.8,20.82,341595.0
2017-05-18 14:30:00,20.82,20.85,20.81,20.81,610995.0,20.82,20.85,20.81,20.81,610995.0
2017-05-18 14:35:00,20.82,20.82,20.79,20.8,416415.0,20.82,20.82,20.79,20.8,416415.0
2017-05-18 14:40:00,20.8,20.8,20.77,20.78,629625.0,20.8,20.8,20.77,20.78,629625.0
2017-05-18 14:45:00,20.77,20.79,20.75,20.77,553830.0,20.77,20.79,20.75,20.77,553830.0
2017-05-18 14:50:00,20.77,20.78,20.75,20.76,363180.0,20.77,20.78,20.75,20.76,363180.0
2017-05-18 14:55:00,20.77,20.8,20.76,20.78,390015.0,20.77,20.8,20.76,20.78,390015.0
2017-05-18 15:00:00,20.77,20.83,20.77,20.83,610785.0,20.77,20.83,20.77,20.83,610785.0
2017-05-18 15:05:00,20.83,20.86,20.82,20.86,645345.0,20.83,20.86,20.82,20.86,645345.0
2017-05-18 15:10:00,20.86,20.86,20.81,20.84,539850.0,20.86,20.86,20.81,20.84,539850.0
2017-05-18 15:15:00,20.84,20.85,20.83,20.84,478320.0,20.84,20.85,20.83,20.84,478320.0
2017-05-18 15:20:00,20.85,20.85,20.8,20.83,513270.0,20.85,20.85,20.8,20.83,513270.0
2017-05-18 15:25:00,20.83,20.84,20.8,20.81,504165.0,20.83,20.84,20.8,20.81,504165.0
2017-05-18 15:30:00,20.81,20.82,20.79,20.81,830835.0,20.81,20.82,20.79,20.81,830835.0
2017-05-18 15:35:00,20.81,20.83,20.8,20.82,655620.0,20.81,20.83,20.8,20.82,655620.0
2017-05-18 15:40:00,20.82,20.83,20.81,20.83,754215.0,20.82,20.83,20.81,20.83,754215.0
2017-05-18 15:45:00,20.83,20.9,20.83,20.88,2458800.0,20.83,20.9,20.83,20.88,2458800.0
2017-05-18 15:50:00,20.88,20.93,20.88,20.89,2223720.0,20.88,20.93,20.88,20.89,2223720.0
2017-05-18 15:55:00,20.9,20.91,20.87,20.87,2550765.0,20.9,20.91,20.87,20.87,2550765.0
2017-05-19 09:30:00,21.03,21.1,20.96,20.98,4128810.0,21.03,21.1,20.96,20.98,4128810.0
2017-05-19 09:35:00,20.98,21.04,20.96,20.98,1703295.0,20.98,21.04,20.96,20.98,1703295.0
2017-05-19 09:40:00,20.98,20.98,20.85,20.96,2399535.0,20.98,20.98,20.85,20.96,2399535.0
2017-05-19 09:45:00,20.95,21.01,20.9,20.95,1746720.0,20.95,21.01,20.9,20.95,1746720.0
2017-05-19 09:50:00,20.96,20.99,20.88,20.93,1240560.0,20.96,20.99,20.88,20.93,1240560.0
2017-05-19 09:55:00,20.92,20.96,20.91,20.96,1391265.0,20.92,20.96,20.91,20.96,1391265.0
2017-05-19 10:00:00,20.95,20.98,20.91,20.93,1176015.0,20.95,20.98,20.91,20.93,1176015.0
2017-05-19 10:05:00,20.94,20.96,20.92,20.95,842055.0,20.94,20.96,20.92,20.95,842055.0
2017-05-19 10:10:00,20.95,20.99,20.93,20.95,1217760.0,20.95,20.99,20.93,20.95,1217760.0
2017-05-19 10:15:00,20.96,21.02,20.94,20.96,1135905.0,20.96,21.02,20.94,20.96,1135905.0
2017-05-19 10:20:00,20.96,21.0,20.95,20.97,1077750.0,20.96,21.0,20.95,20.97,1077750.0
2017-05-19 10:25:00,20.96,21.02,20.96,20.97,521490.0,20.96,21.02,20.96,20.97,521490.0
2017-05-19 10:30:00,20.98,20.99,20.89,20.91,1283445.0,20.98,20.99,20.89,20.91,1283445.0
2017-05-19 10:35:00,20.91,20.97,20.91,20.92,787320.0,20.91,20.97,20.91,20.92,787320.0
2017-05-19 10:40:00,20.92,20.93,20.89,20.93,785520.0,20.92,20.93,20.89,20.93,785520.0
2017-05-19 10:45:00,20.92,20.94,20.9,20.92,610395.0,20.92,20.94,20.9,20.92,610395.0
2017-05-19 10:50:00,20.91,20.94,20.91,20.92,476235.0,20.91,20.94,20.91,20.92,476235.0
2017-05-19 10:55:00,20.92,20.98,20.92,20.97,810810.0,20.92,20.98,20.92,20.97,810810.0
2017-05-19 11:00:00,20.96,20.97,20.92,20.95,662970.0,20.96,20.97,20.92,20.95,662970.0
2017-05-19 11:05:00,20.95,20.96,20.92,20.94,501180.0,20.95,20.96,20.92,20.94,501180.0
2017-05-19 11:10:00,20.94,20.99,20.94,20.97,666390.0,20.94,20.99,20.94,20.97,666390.0
2017-05-19 11:15:00,20.97,20.99,20.96,20.97,381255.0,20.97,20.99,20.96,20.97,381255.0
2017-05-19 11:20:00,20.97,20.98,20.95,20.96,256065.0,20.97,20.98,20.95,20.96,256065.0
2017-05-19 11:25:00,20.95,20.96,20.93,20.95,464130.0,20.95,20.96,20.93,20.95,464130.0
2017-05-19 11:30:00,20.95,20.95,20.93,20.95,325140.0,20.95,20.95,20.93,20.95,325140.0
2017-05-19 11:35:00,20.95,20.95,20.93,20.94,292590.0,20.95,20.95,20.93,20.94,292590.0
2017-05-19 11:40:00,20.93,20.94,20.91,20.94,441285.0,20.93,20.94,20.91,20.94,441285.0
2017-05-19 11:45:00,20.93,20.95,20.92,20.93,174495.0,20.93,20.95,20.92,20.93,174495.0
2017-05-19 11:50:00,20.94,20.95,20.93,20.94,204210.0,20.94,20.95,20.93,20.94,204210.0
2017-05-19 11:55:00,20.94,20.96,20.93,20.96,246345.0,20.94,20.96,20.93,20.96,246345.0
2017-05-19 12:00:00,20.96,20.96,20.94,20.94,387870.0,20.96,20.96,20.94,20.94,387870.0
2017-05-19 12:05:00,20.94,20.95,20.93,20.94,291540.0,20.94,20.95,20.93,20.94,291540.0
2017-05-19 12:10:00,20.94,20.96,20.93,20.95,294330.0,20.94,20.96,20.93,20.95,294330.0
2017-05-19 12:15:00,20.95,20.96,20.94,20.94,416490.0,20.95,20.96,20.94,20.94,416490.0
2017-05-19 12:20:00,20.95,20.96,20.94,20.95,196920.0,20.95,20.96,20.94,20.95,196920.0
2017-05-19 12:25:00,20.95,20.95,20.94,20.95,135930.0,20.95,20.95,20.94,20.95,135930.0
2017-05-19 12:30:00,20.94,20.95,20.93,20.94,235725.0,20.94,20.95,20.93,20.94,235725.0
2017-05-19 12:35:00,20.94,20.94,20.89,20.9,710895.0,20.94,20.94,20.89,20.9,710895.0
2017-05-19 12:40:00,20.89,20.91,20.88,20.88,522165.0,20.89,20.91,20.88,20.88,522165.0
2017-05-19 12:45:00,20.88,20.94,20.87,20.94,622965.0,20.88,20.94,20.87,20.94,622965.0
2017-05-19 12:50:00,20.94,20.94,20.91,20.92,204330.0,20.94,20.94,20.91,20.92,204330.0
2017-05-19 12:55:00,20.92,20.93,20.91,20.91,189945.0,20.92,20.93,20.91,20.91,189945.0
2017-05-19 13:00:00,20.91,20.91,20.89,20.9,289050.0,20.91,20.91,20.89,20.9,289050.0
2017-05-19 13:05:00,20.9,20.91,20.89,20.9,217035.0,20.9,20.91,20.89,20.9,217035.0
2017-05-19 13:10:00,20.9,20.92,20.9,20.91,485655.0,20.9,20.92,20.9,20.91,485655.0
2017-05-19 13:15:00,20.91,20.92,20.91,20.91,218220.0,20.91,20.92,20.91,20.91,218220.0
2017-05-19 13:20:00,20.91,20.91,20.89,20.9,243315.0,20.91,20.91,20.89,20.9,243315.0
2017-05-19 13:25:00,20.91,20.91,20.9,20.9,117630.0,20.91,20.91,20.9,20.9,117630.0
2017-05-19 13:30:00,20.9,20.91,20.89,20.9,308505.0,20.9,20.91,20.89,20.9,308505.0
2017-05-19 13:35:00,20.89,20.92,20.89,20.91,442785.0,20.89,20.92,20.89,20.91,442785.0
2017-05-19 13:40:00,20.91,20.91,20.89,20.9,264915.0,20.91,20.91,20.89,20.9,264915.0
2017-05-19 13:45:00,20.9,20.91,20.9,20.91,193965.0,20.9,20.91,20.9,20.91,193965.0
2017-05-19 13:50:00,20.91,20.92,20.9,20.9,297570.0,20.91,20.92,20.9,20.9,297570.0
2017-05-19 13:55:00,20.9,20.91,20.89,20.89,289455.0,20.9,20.91,20.89,20.89,289455.0
2017-05-19 14:00:00,20.89,20.9,20.88,20.88,440325.0,20.89,20.9,20.88,20.88,440325.0
2017-05-19 14:05:00,20.88,20.88,20.79,20.8,1383570.0,20.88,20.88,20.79,20.8,1383570.0
2017-05-19 14:10:00,20.8,20.84,20.79,20.8,842220.0,20.8,20.84,20.79,20.8,842220.0
2017-05-19 14:15:00,20.8,20.83,20.79,20.82,655185.0,20.8,20.83,20.79,20.82,655185.0
2017-05-19 14:20:00,20.82,20.84,20.81,20.83,527475.0,20.82,20.84,20.81,20.83,527475.0
2017-05-19 14:25:00,20.83,20.84,20.81,20.82,431565.0,20.83,20.84,20.81,20.82,431565.0
2017-05-19 14:30:00,20.81,20.83,20.79,20.79,686400.0,20.81,20.83,20.79,20.79,686400.0
2017-05-19 14:35:00,20.8,20.8,20.75,20.78,979980.0,20.8,20.8,20.75,20.78,979980.0
2017-05-19 14:40:00,20.78,20.78,20.74,20.75,628395.0,20.78,20.78,20.74,20.75,628395.0
2017-05-19 14:45:00,20.74,20.74,20.68,20.73,1192485.0,20.74,20.74,20.68,20.73,1192485.0
2017-05-19 14:50:00,20.73,20.75,20.71,20.72,570690.0,20.73,20.75,20.71,20.72,570690.0
2017-05-19 14:55:00,20.72,20.77,20.72,20.76,477180.0,20.72,20.77,20.72,20.76,477180.0
2017-05-19 15:00:00,20.76,20.78,20.75,20.76,582225.0,20.76,20.78,20.75,20.76,582225.0
2017-05-19 15:05:00,20.76,20.77,20.72,20.72,554610.0,20.76,20.77,20.72,20.72,554610.0
2017-05-19 15:10:00,20.72,20.75,20.71,20.72,742380.0,20.72,20.75,20.71,20.72,742380.0
2017-05-19 15:15:00,20.72,20.75,20.7,20.73,1028250.0,20.72,20.75,20.7,20.73,1028250.0
2017-05-19 15:20:00,20.73,20.75,20.72,20.75,614415.0,20.73,20.75,20.72,20.75,614415.0
2017-05-19 15:25:00,20.75,20.77,20.74,20.75,674040.0,20.75,20.77,20.74,20.75,674040.0
2017-05-19 15:30:00,20.74,20.75,20.73,20.74,769605.0,20.74,20.75,20.73,20.74,769605.0
2017-05-19 15:35:00,20.74,20.75,20.73,20.74,561675.0,20.74,20.75,20.73,20.74,561675.0
2017-05-19 15:40:00,20.75,20.77,20.7,20.7,994845.0,20.75,20.77,20.7,20.7,994845.0
2017-05-19 15:45:00,20.7,20.74,20.7,20.73,1305720.0,20.7,20.74,20.7,20.73,1305720.0
2017-05-19 15:50:00,20.73,20.75,20.69,20.71,1675440.0,20.73,20.75,20.69,20.71,1675440.0
2017-05-19 15:55:00,20.71,20.74,20.71,20.72,3383025.0,20.71,20.74,20.71,20.72,3383025.0
2017-05-22 09:30:00,20.84,20.96,20.83,20.84,2808825.0,20.84,20.96,20.83,20.84,2808825.0
2017-05-22 09:35:00,20.84,20.9,20.77,20.85,1794165.0,20.84,20.9,20.77,20.85,1794165.0
2017-05-22 09:40:00,20.84,20.88,20.77,20.79,1968015.0,20.84,20.88,20.77,20.79,1968015.0
2017-05-22 09:45:00,20.8,20.81,20.71,20.72,1548705.0,20.8,20.81,20.71,20.72,1548705.0
2017-05-22 09:50:00,20.73,20.75,20.58,20.61,2755590.0,20.73,20.75,20.58,20.61,2755590.0
2017-05-22 09:55:00,20.6,20.65,20.57,20.63,1578060.0,20.6,20.65,20.57,20.63,1578060.0
2017-05-22 10:00:00,20.62,20.67,20.61,20.66,1033305.0,20.62,20.67,20.61,20.66,1033305.0
2017-05-22 10:05:00,20.65,20.66,20.6,20.61,1008795.0,20.65,20.66,20.6,20.61,1008795.0
2017-05-22 10:10:00,20.61,20.64,20.61,20.63,618720.0,20.61,20.64,20.61,20.63,618720.0
2017-05-22 10:15:00,20.62,20.62,20.55,20.55,1064115.0,20.62,20.62,20.55,20.55,1064115.0
2017-05-22 10:20:00,20.56,20.57,20.5,20.53,1600905.0,20.56,20.57,20.5,20.53,1600905.0
2017-05-22 10:25:00,20.53,20.56,20.51,20.55,1102635.0,20.53,20.56,20.51,20.55,1102635.0
2017-05-22 10:30:00,20.55,20.61,20.53,20.6,982320.0,20.55,20.61,20.53,20.6,982320.0
2017-05-22 10:35:00,20.6,20.61,20.57,20.58,432255.0,20.6,20.61,20.57,20.58,432255.0
2017-05-22 10:40:00,20.58,20.59,20.54,20.57,656985.0,20.58,20.59,20.54,20.57,656985.0
2017-05-22 10:45:00,20.57,20.58,20.53,20.53,482595.0,20.57,20.58,20.53,20.53,482595.0
2017-05-22 10:50:00,20.54,20.59,20.52,20.57,727275.0,20.54,20.59,20.52,20.57,727275.0
2017-05-22 10:55:00,20.57,20.57,20.54,20.56,248895.0,20.57,20.57,20.54,20.56,248895.0
2017-05-22 11:00:00,20.57,20.57,20.52,20.53,415620.0,20.57,20.57,20.52,20.53,415620.0
2017-05-22 11:05:00,20.53,20.54,20.52,20.52,376620.0,20.53,20.54,20.52,20.52,376620.0
2017-05-22 11:10:00,20.53,20.55,20.49,20.5,1125450.0,20.53,20.55,20.49,20.5,1125450.0
2017-05-22 11:15:00,20.51,20.57,20.5,20.57,852330.0,20.51,20.57,20.5,20.57,852330.0
2017-05-22 11:20:00,20.57,20.64,20.57,20.64,861600.0,20.57,20.64,20.57,20.64,861600.0
2017-05-22 11:25:00,20.64,20.64,20.6,20.6,924075.0,20.64,20.64,20.6,20.6,924075.0
2017-05-22 11:30:00,20.6,20.61,20.57,20.57,731925.0,20.6,20.61,20.57,20.57,731925.0
2017-05-22 11:35:00,20.57,20.59,20.57,20.58,341745.0,20.57,20.59,20.57,20.58,341745.0
2017-05-22 11:40:00,20.58,20.59,20.57,20.58,510000.0,20.58,20.59,20.57,20.58,510000.0
2017-05-22 11:45:00,20.58,20.59,20.57,20.58,377640.0,20.58,20.59,20.57,20.58,377640.0
2017-05-22 11:50:00,20.58,20.59,20.55,20.56,422925.0,20.58,20.59,20.55,20.56,422925.0
2017-05-22 11:55:00,20.57,20.57,20.55,20.57,216975.0,20.57,20.57,20.55,20.57,216975.0
2017-05-22 12:00:00,20.56,20.57,20.55,20.55,172845.0,20.56,20.57,20.55,20.55,172845.0
2017-05-22 12:05:00,20.55,20.55,20.53,20.55,391935.0,20.55,20.55,20.53,20.55,391935.0
2017-05-22 12:10:00,20.54,20.57,20.54,20.56,327810.0,20.54,20.57,20.54,20.56,327810.0
2017-05-22 12:15:00,20.56,20.59,20.55,20.56,351915.0,20.56,20.59,20.55,20.56,351915.0
2017-05-22 12:20:00,20.56,20.57,20.52,20.56,710145.0,20.56,20.57,20.52,20.56,710145.0
2017-05-22 12:25:00,20.55,20.57,20.54,20.54,382230.0,20.55,20.57,20.54,20.54,382230.0
2017-05-22 12:30:00,20.55,20.56,20.52,20.53,434805.0,20.55,20.56,20.52,20.53,434805.0
2017-05-22 12:35:00,20.53,20.54,20.51,20.51,374355.0,20.53,20.54,20.51,20.51,374355.0
2017-05-22 12:40:00,20.52,20.54,20.51,20.51,505560.0,20.52,20.54,20.51,20.51,505560.0
2017-05-22 12:45:00,20.51,20.52,20.5,20.51,383010.0,20.51,20.52,20.5,20.51,383010.0
2017-05-22 12:50:00,20.51,20.56,20.51,20.54,461445.0,20.51,20.56,20.51,20.54,461445.0
2017-05-22 12:55:00,20.54,20.59,20.53,20.57,407340.0,20.54,20.59,20.53,20.57,407340.0
2017-05-22 13:00:00,20.57,20.58,20.54,20.56,138420.0,20.57,20.58,20.54,20.56,138420.0
2017-05-22 13:05:00,20.55,20.57,20.54,20.55,212010.0,20.55,20.57,20.54,20.55,212010.0
2017-05-22 13:10:00,20.55,20.57,20.53,20.54,184245.0,20.55,20.57,20.53,20.54,184245.0
2017-05-22 13:15:00,20.54,20.55,20.52,20.53,155160.0,20.54,20.55,20.52,20.53,155160.0
2017-05-22 13:20:00,20.53,20.56,20.53,20.54,181200.0,20.53,20.56,20.53,20.54,181200.0
2017-05-22 13:25:00,20.53,20.55,20.53,20.54,108195.0,20.53,20.55,20.53,20.54,108195.0
2017-05-22 13:30:00,20.54,20.56,20.52,20.53,249420.0,20.54,20.56,20.52,20.53,249420.0
2017-05-22 13:35:00,20.54,20.54,20.51,20.51,328785.0,20.54,20.54,20.51,20.51,328785.0
2017-05-22 13:40:00,20.52,20.53,20.5,20.53,273735.0,20.52,20.53,20.5,20.53,273735.0
2017-05-22 13:45:00,20.52,20.52,20.5,20.52,211425.0,20.52,20.52,20.5,20.52,211425.0
2017-05-22 13:50:00,20.52,20.54,20.51,20.51,494940.0,20.52,20.54,20.51,20.51,494940.0
2017-05-22 13:55:00,20.52,20.52,20.5,20.51,434415.0,20.52,20.52,20.5,20.51,434415.0
2017-05-22 14:00:00,20.51,20.51,20.49,20.5,549480.0,20.51,20.51,20.49,20.5,549480.0
2017-05-22 14:05:00,20.49,20.5,20.46,20.46,1022940.0,20.49,20.5,20.46,20.46,1022940.0
2017-05-22 14:10:00,20.46,20.48,20.45,20.47,428640.0,20.46,20.48,20.45,20.47,428640.0
2017-05-22 14:15:00,20.47,20.51,20.47,20.5,471615.0,20.47,20.51,20.47,20.5,471615.0
2017-05-22 14:20:00,20.49,20.5,20.47,20.48,394440.0,20.49,20.5,20.47,20.48,394440.0
2017-05-22 14:25:00,20.47,20.55,20.47,20.52,743700.0,20.47,20.55,20.47,20.52,743700.0
2017-05-22 14:30:00,20.52,20.55,20.52,20.53,327585.0,20.52,20.55,20.52,20.53,327585.0
2017-05-22 14:35:00,20.53,20.54,20.52,20.52,180465.0,20.53,20.54,20.52,20.52,180465.0
2017-05-22 14:40:00,20.52,20.52,20.48,20.49,325605.0,20.52,20.52,20.48,20.49,325605.0
2017-05-22 14:45:00,20.49,20.51,20.49,20.5,288735.0,20.49,20.51,20.49,20.5,288735.0
2017-05-22 14:50:00,20.5,20.53,20.5,20.52,230670.0,20.5,20.53,20.5,20.52,230670.0
2017-05-22 14:55:00,20.52,20.53,20.51,20.52,155775.0,20.52,20.53,20.51,20.52,155775.0
2017-05-22 15:00:00,20.52,20.55,20.52,20.55,396795.0,20.52,20.55,20.52,20.55,396795.0
2017-05-22 15:05:00,20.55,20.59,20.55,20.58,709095.0,20.55,20.59,20.55,20.58,709095.0
2017-05-22 15:10:00,20.59,20.59,20.56,20.58,514440.0,20.59,20.59,20.56,20.58,514440.0
2017-05-22 15:15:00,20.58,20.59,20.57,20.58,327645.0,20.58,20.59,20.57,20.58,327645.0
2017-05-22 15:20:00,20.58,20.58,20.57,20.58,349815.0,20.58,20.58,20.57,20.58,349815.0
2017-05-22 15:25:00,20.58,20.59,20.57,20.59,340080.0,20.58,20.59,20.57,20.59,340080.0
2017-05-22 15:30:00,20.59,20.62,20.58,20.61,1067400.0,20.59,20.62,20.58,20.61,1067400.0
2017-05-22 15:35:00,20.61,20.68,20.61,20.66,1598010.0,20.61,20.68,20.61,20.66,1598010.0
2017-05-22 15:40:00,20.66,20.69,20.66,20.67,952305.0,20.66,20.69,20.66,20.67,952305.0
2017-05-22 15:45:00,20.66,20.67,20.64,20.65,685065.0,20.66,20.67,20.64,20.65,685065.0
2017-05-22 15:50:00,20.66,20.68,20.64,20.68,1218990.0,20.66,20.68,20.64,20.68,1218990.0
2017-05-22 15:55:00,20.68,20.69,20.67,20.69,1724280.0,20.68,20.69,20.67,20.69,1724280.0
2017-05-23 09:30:00,20.7,20.72,20.57,20.61,2715840.0,20.7,20.72,20.57,20.61,2715840.0
2017-05-23 09:35:00,20.61,20.62,20.52,20.53,1411710.0,20.61,20.62,20.52,20.53,1411710.0
2017-05-23 09:40:00,20.53,20.58,20.51,20.55,1406895.0,20.53,20.58,20.51,20.55,1406895.0
2017-05-23 09:45:00,20.55,20.59,20.48,20.52,1470120.0,20.55,20.59,20.48,20.52,1470120.0
2017-05-23 09:50:00,20.52,20.55,20.49,20.52,801465.0,20.52,20.55,20.49,20.52,801465.0
2017-05-23 09:55:00,20.53,20.6,20.49,20.58,1283400.0,20.53,20.6,20.49,20.58,1283400.0
2017-05-23 10:00:00,20.58,20.66,20.57,20.62,1505745.0,20.58,20.66,20.57,20.62,1505745.0
2017-05-23 10:05:00,20.62,20.62,20.54,20.57,837585.0,20.62,20.62,20.54,20.57,837585.0
2017-05-23 10:10:00,20.57,20.59,20.55,20.57,407235.0,20.57,20.59,20.55,20.57,407235.0
2017-05-23 10:15:00,20.56,20.57,20.51,20.51,848220.0,20.56,20.57,20.51,20.51,848220.0
2017-05-23 10:20:00,20.51,20.56,20.51,20.55,495615.0,20.51,20.56,20.51,20.55,495615.0
2017-05-23 10:25:00,20.55,20.56,20.51,20.52,317580.0,20.55,20.56,20.51,20.52,317580.0
2017-05-23 10:30:00,20.53,20.53,20.49,20.51,533820.0,20.53,20.53,20.49,20.51,533820.0
2017-05-23 10:35:00,20.51,20.51,20.46,20.49,989025.0,20.51,20.51,20.46,20.49,989025.0
2017-05-23 10:40:00,20.49,20.5,20.43,20.47,871410.0,20.49,20.5,20.43,20.47,871410.0
2017-05-23 10:45:00,20.47,20.54,20.46,20.53,893085.0,20.47,20.54,20.46,20.53,893085.0
2017-05-23 10:50:00,20.52,20.53,20.48,20.49,463440.0,20.52,20.53,20.48,20.49,463440.0
2017-05-23 10:55:00,20.49,20.51,20.47,20.49,631875.0,20.49,20.51,20.47,20.49,631875.0
2017-05-23 11:00:00,20.49,20.52,20.49,20.5,380175.0,20.49,20.52,20.49,20.5,380175.0
2017-05-23 11:05:00,20.51,20.51,20.48,20.5,405690.0,20.51,20.51,20.48,20.5,405690.0
2017-05-23 11:10:00,20.49,20.51,20.49,20.51,391695.0,20.49,20.51,20.49,20.51,391695.0
2017-05-23 11:15:00,20.51,20.51,20.49,20.51,223170.0,20.51,20.51,20.49,20.51,223170.0
2017-05-23 11:20:00,20.51,20.51,20.49,20.49,175215.0,20.51,20.51,20.49,20.49,175215.0
2017-05-23 11:25:00,20.49,20.51,20.48,20.5,223245.0,20.49,20.51,20.48,20.5,223245.0
2017-05-23 11:30:00,20.5,20.53,20.49,20.53,576870.0,20.5,20.53,20.49,20.53,576870.0
2017-05-23 11:35:00,20.52,20.55,20.52,20.52,452790.0,20.52,20.55,20.52,20.52,452790.0
2017-05-23 11:40:00,20.52,20.53,20.49,20.5,460845.0,20.52,20.53,20.49,20.5,460845.0
2017-05-23 11:45:00,20.51,20.51,20.46,20.47,662355.0,20.51,20.51,20.46,20.47,662355.0
2017-05-23 11:50:00,20.47,20.47,20.45,20.47,576240.0,20.47,20.47,20.45,20.47,576240.0
2017-05-23 11:55:00,20.46,20.49,20.45,20.49,581625.0,20.46,20.49,20.45,20.49,581625.0
2017-05-23 12:00:00,20.48,20.49,20.47,20.48,182490.0,20.48,20.49,20.47,20.48,182490.0
2017-05-23 12:05:00,20.49,20.49,20.46,20.48,317685.0,20.49,20.49,20.46,20.48,317685.0
2017-05-23 12:10:00,20.47,20.48,20.46,20.47,139815.0,20.47,20.48,20.46,20.47,139815.0
2017-05-23 12:15:00,20.47,20.48,20.47,20.48,131130.0,20.47,20.48,20.47,20.48,131130.0
2017-05-23 12:20:00,20.48,20.48,20.46,20.46,229695.0,20.48,20.48,20.46,20.46,229695.0
2017-05-23 12:25:00,20.45,20.46,20.44,20.45,412005.0,20.45,20.46,20.44,20.45,412005.0
2017-05-23 12:30:00,20.45,20.47,20.42,20.46,711495.0,20.45,20.47,20.42,20.46,711495.0
2017-05-23 12:35:00,20.46,20.5,20.46,20.48,426735.0,20.46,20.5,20.46,20.48,426735.0
2017-05-23 12:40:00,20.49,20.49,20.47,20.47,167610.0,20.49,20.49,20.47,20.47,167610.0
2017-05-23 12:45:00,20.47,20.47,20.44,20.46,291645.0,20.47,20.47,20.44,20.46,291645.0
2017-05-23 12:50:00,20.46,20.46,20.41,20.42,576225.0,20.46,20.46,20.41,20.42,576225.0
2017-05-23 12:55:00,20.42,20.44,20.4,20.43,849330.0,20.42,20.44,20.4,20.43,849330.0
2017-05-23 13:00:00,20.43,20.45,20.42,20.44,355110.0,20.43,20.45,20.42,20.44,355110.0
2017-05-23 13:05:00,20.44,20.45,20.43,20.44,191295.0,20.44,20.45,20.43,20.44,191295.0
2017-05-23 13:10:00,20.44,20.44,20.42,20.42,291105.0,20.44,20.44,20.42,20.42,291105.0
2017-05-23 13:15:00,20.42,20.43,20.41,20.43,279915.0,20.42,20.43,20.41,20.43,279915.0
2017-05-23 13:20:00,20.43,20.44,20.43,20.44,268305.0,20.43,20.44,20.43,20.44,268305.0
2017-05-23 13:25:00,20.44,20.45,20.43,20.44,204750.0,20.44,20.45,20.43,20.44,204750.0
2017-05-23 13:30:00,20.44,20.44,20.4,20.4,330450.0,20.44,20.44,20.4,20.4,330450.0
2017-05-23 13:35:00,20.4,20.41,20.39,20.39,552420.0,20.4,20.41,20.39,20.39,552420.0
2017-05-23 13:40:00,20.4,20.4,20.38,20.39,366450.0,20.4,20.4,20.38,20.39,366450.0
2017-05-23 13:45:00,20.39,20.4,20.38,20.39,341985.0,20.39,20.4,20.38,20.39,341985.0
2017-05-23 13:50:00,20.39,20.4,20.38,20.38,279150.0,20.39,20.4,20.38,20.38,279150.0
2017-05-23 13:55:00,20.38,20.4,20.37,20.37,489885.0,20.38,20.4,20.37,20.37,489885.0
2017-05-23 14:00:00,20.38,20.38,20.37,20.38,246615.0,20.38,20.38,20.37,20.38,246615.0
2017-05-23 14:05:00,20.38,20.38,20.32,20.34,1134780.0,20.38,20.38,20.32,20.34,1134780.0
2017-05-23 14:10:00,20.34,20.36,20.33,20.33,365355.0,20.34,20.36,20.33,20.33,365355.0
2017-05-23 14:15:00,20.33,20.33,20.28,20.29,784260.0,20.33,20.33,20.28,20.29,784260.0
2017-05-23 14:20:00,20.28,20.32,20.27,20.32,551490.0,20.28,20.32,20.27,20.32,551490.0
2017-05-23 14:25:00,20.32,20.38,20.32,20.36,755940.0,20.32,20.38,20.32,20.36,755940.0
2017-05-23 14:30:00,20.36,20.39,20.36,20.38,406770.0,20.36,20.39,20.36,20.38,406770.0
2017-05-23 14:35:00,20.38,20.4,20.37,20.39,587850.0,20.38,20.4,20.37,20.39,587850.0
2017-05-23 14:40:00,20.4,20.41,20.36,20.37,662685.0,20.4,20.41,20.36,20.37,662685.0
2017-05-23 14:45:00,20.37,20.37,20.34,20.35,659565.0,20.37,20.37,20.34,20.35,659565.0
2017-05-23 14:50:00,20.36,20.36,20.32,20.33,504705.0,20.36,20.36,20.32,20.33,504705.0
2017-05-23 14:55:00,20.33,20.33,20.3,20.31,554715.0,20.33,20.33,20.3,20.31,554715.0
2017-05-23 15:00:00,20.3,20.33,20.28,20.28,850590.0,20.3,20.33,20.28,20.28,850590.0
2017-05-23 15:05:00,20.28,20.31,20.28,20.28,529680.0,20.28,20.31,20.28,20.28,529680.0
2017-05-23 15:10:00,20.28,20.3,20.27,20.28,847335.0,20.28,20.3,20.27,20.28,847335.0
2017-05-23 15:15:00,20.28,20.28,20.25,20.26,862095.0,20.28,20.28,20.25,20.26,862095.0
2017-05-23 15:20:00,20.26,20.31,20.25,20.29,629220.0,20.26,20.31,20.25,20.29,629220.0
2017-05-23 15:25:00,20.29,20.29,20.26,20.27,765480.0,20.29,20.29,20.26,20.27,765480.0
2017-05-23 15:30:00,20.27,20.27,20.24,20.24,863535.0,20.27,20.27,20.24,20.24,863535.0
2017-05-23 15:35:00,20.25,20.29,20.24,20.24,853905.0,20.25,20.29,20.24,20.24,853905.0
2017-05-23 15:40:00,20.24,20.28,20.24,20.25,907455.0,20.24,20.28,20.24,20.25,907455.0
2017-05-23 15:45:00,20.25,20.28,20.25,20.27,750060.0,20.25,20.28,20.25,20.27,750060.0
2017-05-23 15:50:00,20.28,20.31,20.23,20.23,2331135.0,20.28,20.31,20.23,20.23,2331135.0
2017-05-23 15:55:00,20.24,20.26,20.23,20.26,3427290.0,20.24,20.26,20.23,20.26,3427290.0
2017-05-24 09:30:00,20.43,20.52,20.43,20.46,3218385.0,20.43,20.52,20.43,20.46,3218385.0
2017-05-24 09:35:00,20.46,20.55,20.44,20.45,3255840.0,20.46,20.55,20.44,20.45,3255840.0
2017-05-24 09:40:00,20.45,20.45,20.36,20.45,1691115.0,20.45,20.45,20.36,20.45,1691115.0
2017-05-24 09:45:00,20.44,20.48,20.42,20.47,1461570.0,20.44,20.48,20.42,20.47,1461570.0
2017-05-24 09:50:00,20.47,20.55,20.47,20.53,1975470.0,20.47,20.55,20.47,20.53,1975470.0
2017-05-24 09:55:00,20.53,20.53,20.47,20.49,960780.0,20.53,20.53,20.47,20.49,960780.0
2017-05-24 10:00:00,20.5,20.51,20.42,20.43,894990.0,20.5,20.51,20.42,20.43,894990.0
2017-05-24 10:05:00,20.44,20.5,20.43,20.49,817260.0,20.44,20.5,20.43,20.49,817260.0
2017-05-24 10:10:00,20.48,20.54,20.47,20.53,1106520.0,20.48,20.54,20.47,20.53,1106520.0
2017-05-24 10:15:00,20.54,20.64,20.53,20.63,2907705.0,20.54,20.64,20.53,20.63,2907705.0
2017-05-24 10:20:00,20.64,20.66,20.59,20.66,1342650.0,20.64,20.66,20.59,20.66,1342650.0
2017-05-24 10:25:00,20.66,20.66,20.6,20.61,1613685.0,20.66,20.66,20.6,20.61,1613685.0
2017-05-24 10:30:00,20.61,20.65,20.6,20.63,1323810.0,20.61,20.65,20.6,20.63,1323810.0
2017-05-24 10:35:00,20.63,20.63,20.58,20.58,1248510.0,20.63,20.63,20.58,20.58,1248510.0
2017-05-24 10:40:00,20.59,20.61,20.58,20.6,721320.0,20.59,20.61,20.58,20.6,721320.0
2017-05-24 10:45:00,20.6,20.64,20.59,20.64,882210.0,20.6,20.64,20.59,20.64,882210.0
2017-05-24 10:50:00,20.63,20.64,20.59,20.6,637725.0,20.63,20.64,20.59,20.6,637725.0
2017-05-24 10:55:00,20.6,20.61,20.55,20.56,728835.0,20.6,20.61,20.55,20.56,728835.0
2017-05-24 11:00:00,20.57,20.58,20.55,20.55,767730.0,20.57,20.58,20.55,20.55,767730.0
2017-05-24 11:05:00,20.55,20.59,20.54,20.59,854775.0,20.55,20.59,20.54,20.59,854775.0
2017-05-24 11:10:00,20.58,20.59,20.56,20.58,396810.0,20.58,20.59,20.56,20.58,396810.0
2017-05-24 11:15:00,20.57,20.59,20.51,20.54,778605.0,20.57,20.59,20.51,20.54,778605.0
2017-05-24 11:20:00,20.54,20.55,20.53,20.53,467730.0,20.54,20.55,20.53,20.53,467730.0
2017-05-24 11:25:00,20.53,20.56,20.52,20.52,558540.0,20.53,20.56,20.52,20.52,558540.0
2017-05-24 11:30:00,20.53,20.56,20.51,20.55,482700.0,20.53,20.56,20.51,20.55,482700.0
2017-05-24 11:35:00,20.55,20.56,20.51,20.52,367320.0,20.55,20.56,20.51,20.52,367320.0
2017-05-24 11:40:00,20.52,20.54,20.51,20.51,294120.0,20.52,20.54,20.51,20.51,294120.0
2017-05-24 11:45:00,20.51,20.53,20.51,20.52,392025.0,20.51,20.53,20.51,20.52,392025.0
2017-05-24 11:50:00,20.51,20.56,20.5,20.53,666075.0,20.51,20.56,20.5,20.53,666075.0
2017-05-24 11:55:00,20.54,20.55,20.51,20.53,483120.0,20.54,20.55,20.51,20.53,483120.0
2017-05-24 12:00:00,20.54,20.56,20.52,20.53,318405.0,20.54,20.56,20.52,20.53,318405.0
2017-05-24 12:05:00,20.53,20.59,20.53,20.58,737295.0,20.53,20.59,20.53,20.58,737295.0
2017-05-24 12:10:00,20.58,20.63,20.58,20.61,878685.0,20.58,20.63,20.58,20.61,878685.0
2017-05-24 12:15:00,20.61,20.63,20.6,20.61,456450.0,20.61,20.63,20.6,20.61,456450.0
2017-05-24 12:20:00,20.61,20.61,20.58,20.61,354870.0,20.61,20.61,20.58,20.61,354870.0
2017-05-24 12:25:00,20.61,20.61,20.58,20.58,321000.0,20.61,20.61,20.58,20.58,321000.0
2017-05-24 12:30:00,20.59,20.59,20.56,20.58,412560.0,20.59,20.59,20.56,20.58,412560.0
2017-05-24 12:35:00,20.59,20.59,20.56,20.57,383055.0,20.59,20.59,20.56,20.57,383055.0
2017-05-24 12:40:00,20.58,20.59,20.56,20.58,317340.0,20.58,20.59,20.56,20.58,317340.0
2017-05-24 12:45:00,20.58,20.6,20.57,20.58,461475.0,20.58,20.6,20.57,20.58,461475.0
2017-05-24 12:50:00,20.59,20.59,20.57,20.58,284535.0,20.59,20.59,20.57,20.58,284535.0
2017-05-24 12:55:00,20.59,20.6,20.56,20.58,332055.0,20.59,20.6,20.56,20.58,332055.0
2017-05-24 13:00:00,20.58,20.59,20.56,20.56,524655.0,20.58,20.59,20.56,20.56,524655.0
2017-05-24 13:05:00,20.56,20.59,20.55,20.57,250770.0,20.56,20.59,20.55,20.57,250770.0
2017-05-24 13:10:00,20.57,20.6,20.57,20.59,362850.0,20.57,20.6,20.57,20.59,362850.0
2017-05-24 13:15:00,20.59,20.6,20.57,20.58,766860.0,20.59,20.6,20.57,20.58,766860.0
2017-05-24 13:20:00,20.59,20.6,20.53,20.54,1851090.0,20.59,20.6,20.53,20.54,1851090.0
2017-05-24 13:25:00,20.55,20.56,20.52,20.55,656235.0,20.55,20.56,20.52,20.55,656235.0
2017-05-24 13:30:00,20.56,20.59,20.55,20.58,495840.0,20.56,20.59,20.55,20.58,495840.0
2017-05-24 13:35:00,20.58,20.62,20.56,20.61,551355.0,20.58,20.62,20.56,20.61,551355.0
2017-05-24 13:40:00,20.6,20.62,20.59,20.61,437175.0,20.6,20.62,20.59,20.61,437175.0
2017-05-24 13:45:00,20.61,20.64,20.61,20.63,1076295.0,20.61,20.64,20.61,20.63,1076295.0
2017-05-24 13:50:00,20.64,20.64,20.61,20.62,393615.0,20.64,20.64,20.61,20.62,393615.0
2017-05-24 13:55:00,20.62,20.63,20.61,20.62,432090.0,20.62,20.63,20.61,20.62,432090.0
2017-05-24 14:00:00,20.62,20.64,20.59,20.59,422835.0,20.62,20.64,20.59,20.59,422835.0
2017-05-24 14:05:00,20.59,20.63,20.57,20.61,461415.0,20.59,20.63,20.57,20.61,461415.0
2017-05-24 14:10:00,20.61,20.64,20.61,20.64,566115.0,20.61,20.64,20.61,20.64,566115.0
2017-05-24 14:15:00,20.64,20.65,20.61,20.61,427200.0,20.64,20.65,20.61,20.61,427200.0
2017-05-24 14:20:00,20.61,20.62,20.59,20.6,450750.0,20.61,20.62,20.59,20.6,450750.0
2017-05-24 14:25:00,20.6,20.61,20.59,20.59,390090.0,20.6,20.61,20.59,20.59,390090.0
2017-05-24 14:30:00,20.59,20.6,20.58,20.6,238170.0,20.59,20.6,20.58,20.6,238170.0
2017-05-24 14:35:00,20.6,20.61,20.57,20.59,322560.0,20.6,20.61,20.57,20.59,322560.0
2017-05-24 14:40:00,20.59,20.61,20.58,20.6,470025.0,20.59,20.61,20.58,20.6,470025.0
2017-05-24 14:45:00,20.6,20.63,20.6,20.62,562005.0,20.6,20.63,20.6,20.62,562005.0
2017-05-24 14:50:00,20.62,20.62,20.6,20.62,272850.0,20.62,20.62,20.6,20.62,272850.0
2017-05-24 14:55:00,20.62,20.62,20.59,20.59,291090.0,20.62,20.62,20.59,20.59,291090.0
2017-05-24 15:00:00,20.59,20.6,20.57,20.59,406185.0,20.59,20.6,20.57,20.59,406185.0
2017-05-24 15:05:00,20.59,20.6,20.57,20.59,377460.0,20.59,20.6,20.57,20.59,377460.0
2017-05-24 15:10:00,20.59,20.59,20.57,20.58,499290.0,20.59,20.59,20.57,20.58,499290.0
2017-05-24 15:15:00,20.58,20.59,20.57,20.58,480900.0,20.58,20.59,20.57,20.58,480900.0
2017-05-24 15:20:00,20.58,20.62,20.58,20.59,524925.0,20.58,20.62,20.58,20.59,524925.0
2017-05-24 15:25:00,20.59,20.61,20.58,20.6,271455.0,20.59,20.61,20.58,20.6,271455.0
2017-05-24 15:30:00,20.61,20.63,20.6,20.6,432585.0,20.61,20.63,20.6,20.6,432585.0
2017-05-24 15:35:00,20.6,20.62,20.59,20.61,595290.0,20.6,20.62,20.59,20.61,595290.0
2017-05-24 15:40:00,20.61,20.65,20.61,20.63,1073250.0,20.61,20.65,20.61,20.63,1073250.0
2017-05-24 15:45:00,20.63,20.64,20.61,20.62,623790.0,20.63,20.64,20.61,20.62,623790.0
2017-05-24 15:50:00,20.63,20.71,20.63,20.71,2234175.0,20.63,20.71,20.63,20.71,2234175.0
2017-05-24 15:55:00,20.71,20.73,20.67,20.68,3400830.0,20.71,20.73,20.67,20.68,3400830.0
2017-05-25 09:30:00,20.73,20.76,20.52,20.56,3775980.0,20.73,20.76,20.52,20.56,3775980.0
2017-05-25 09:35:00,20.56,20.68,20.55,20.6,1383540.0,20.56,20.68,20.55,20.6,1383540.0
2017-05-25 09:40:00,20.59,20.65,20.57,20.63,1105080.0,20.59,20.65,20.57,20.63,1105080.0
2017-05-25 09:45:00,20.62,20.65,20.58,20.6,648945.0,20.62,20.65,20.58,20.6,648945.0
2017-05-25 09:50:00,20.59,20.61,20.55,20.61,856935.0,20.59,20.61,20.55,20.61,856935.0
2017-05-25 09:55:00,20.6,20.63,20.59,20.6,424695.0,20.6,20.63,20.59,20.6,424695.0
2017-05-25 10:00:00,20.6,20.63,20.57,20.58,512070.0,20.6,20.63,20.57,20.58,512070.0
2017-05-25 10:05:00,20.59,20.61,20.58,20.61,319170.0,20.59,20.61,20.58,20.61,319170.0
2017-05-25 10:10:00,20.6,20.69,20.6,20.67,751785.0,20.6,20.69,20.6,20.67,751785.0
2017-05-25 10:15:00,20.66,20.66,20.62,20.64,450495.0,20.66,20.66,20.62,20.64,450495.0
2017-05-25 10:20:00,20.64,20.65,20.6,20.63,452970.0,20.64,20.65,20.6,20.63,452970.0
2017-05-25 10:25:00,20.62,20.68,20.62,20.66,533190.0,20.62,20.68,20.62,20.66,533190.0
2017-05-25 10:30:00,20.66,20.75,20.65,20.73,1214385.0,20.66,20.75,20.65,20.73,1214385.0
2017-05-25 10:35:00,20.74,20.81,20.71,20.79,1995930.0,20.74,20.81,20.71,20.79,1995930.0
2017-05-25 10:40:00,20.8,20.88,20.8,20.88,2274210.0,20.8,20.88,20.8,20.88,2274210.0
2017-05-25 10:45:00,20.88,20.9,20.83,20.83,1555470.0,20.88,20.9,20.83,20.83,1555470.0
2017-05-25 10:50:00,20.83,20.91,20.83,20.91,1000785.0,20.83,20.91,20.83,20.91,1000785.0
2017-05-25 10:55:00,20.91,20.93,20.87,20.88,895515.0,20.91,20.93,20.87,20.88,895515.0
2017-05-25 11:00:00,20.87,20.93,20.87,20.89,941490.0,20.87,20.93,20.87,20.89,941490.0
2017-05-25 11:05:00,20.9,20.92,20.84,20.88,690660.0,20.9,20.92,20.84,20.88,690660.0
2017-05-25 11:10:00,20.88,20.88,20.81,20.85,864570.0,20.88,20.88,20.81,20.85,864570.0
2017-05-25 11:15:00,20.84,20.88,20.84,20.86,444330.0,20.84,20.88,20.84,20.86,444330.0
2017-05-25 11:20:00,20.86,20.88,20.84,20.86,367545.0,20.86,20.88,20.84,20.86,367545.0
2017-05-25 11:25:00,20.86,20.87,20.83,20.87,270480.0,20.86,20.87,20.83,20.87,270480.0
2017-05-25 11:30:00,20.86,20.92,20.86,20.9,661830.0,20.86,20.92,20.86,20.9,661830.0
2017-05-25 11:35:00,20.9,20.91,20.86,20.89,680715.0,20.9,20.91,20.86,20.89,680715.0
2017-05-25 11:40:00,20.88,20.89,20.78,20.82,1369050.0,20.88,20.89,20.78,20.82,1369050.0
2017-05-25 11:45:00,20.82,20.82,20.75,20.77,792540.0,20.82,20.82,20.75,20.77,792540.0
2017-05-25 11:50:00,20.78,20.86,20.77,20.84,709425.0,20.78,20.86,20.77,20.84,709425.0
2017-05-25 11:55:00,20.84,20.84,20.81,20.81,327240.0,20.84,20.84,20.81,20.81,327240.0
2017-05-25 12:00:00,20.81,20.84,20.79,20.83,453705.0,20.81,20.84,20.79,20.83,453705.0
2017-05-25 12:05:00,20.83,20.83,20.8,20.82,313125.0,20.83,20.83,20.8,20.82,313125.0
2017-05-25 12:10:00,20.81,20.81,20.79,20.81,293625.0,20.81,20.81,20.79,20.81,293625.0
2017-05-25 12:15:00,20.8,20.82,20.77,20.79,379680.0,20.8,20.82,20.77,20.79,379680.0
2017-05-25 12:20:00,20.79,20.85,20.78,20.84,346950.0,20.79,20.85,20.78,20.84,346950.0
2017-05-25 12:25:00,20.85,20.86,20.82,20.83,270105.0,20.85,20.86,20.82,20.83,270105.0
2017-05-25 12:30:00,20.83,20.86,20.83,20.86,153060.0,20.83,20.86,20.83,20.86,153060.0
2017-05-25 12:35:00,20.86,20.9,20.86,20.88,533670.0,20.86,20.9,20.86,20.88,533670.0
2017-05-25 12:40:00,20.88,20.91,20.88,20.89,503460.0,20.88,20.91,20.88,20.89,503460.0
2017-05-25 12:45:00,20.89,20.9,20.88,20.89,286905.0,20.89,20.9,20.88,20.89,286905.0
2017-05-25 12:50:00,20.89,20.9,20.88,20.9,206925.0,20.89,20.9,20.88,20.9,206925.0
2017-05-25 12:55:00,20.9,20.9,20.86,20.89,197835.0,20.9,20.9,20.86,20.89,197835.0
2017-05-25 13:00:00,20.88,20.9,20.88,20.89,234645.0,20.88,20.9,20.88,20.89,234645.0
2017-05-25 13:05:00,20.89,20.91,20.89,20.9,419190.0,20.89,20.91,20.89,20.9,419190.0
2017-05-25 13:10:00,20.9,20.91,20.89,20.9,337725.0,20.9,20.91,20.89,20.9,337725.0
2017-05-25 13:15:00,20.9,20.9,20.87,20.89,276405.0,20.9,20.9,20.87,20.89,276405.0
2017-05-25 13:20:00,20.9,20.91,20.88,20.89,319305.0,20.9,20.91,20.88,20.89,319305.0
2017-05-25 13:25:00,20.89,20.9,20.87,20.88,261375.0,20.89,20.9,20.87,20.88,261375.0
2017-05-25 13:30:00,20.88,20.89,20.87,20.89,170745.0,20.88,20.89,20.87,20.89,170745.0
2017-05-25 13:35:00,20.89,20.91,20.88,20.89,396255.0,20.89,20.91,20.88,20.89,396255.0
2017-05-25 13:40:00,20.9,20.93,20.89,20.92,632415.0,20.9,20.93,20.89,20.92,632415.0
2017-05-25 13:45:00,20.92,20.98,20.92,20.97,1554660.0,20.92,20.98,20.92,20.97,1554660.0
2017-05-25 13:50:00,20.97,21.0,20.96,20.98,1334385.0,20.97,21.0,20.96,20.98,1334385.0
2017-05-25 13:55:00,20.99,20.99,20.96,20.99,490080.0,20.99,20.99,20.96,20.99,490080.0
2017-05-25 14:00:00,20.99,21.0,20.97,20.97,196560.0,20.99,21.0,20.97,20.97,196560.0
2017-05-25 14:05:00,20.98,21.01,20.98,21.0,825450.0,20.98,21.01,20.98,21.0,825450.0
2017-05-25 14:10:00,21.0,21.0,20.98,20.99,499485.0,21.0,21.0,20.98,20.99,499485.0
2017-05-25 14:15:00,20.99,21.01,20.99,21.0,571425.0,20.99,21.01,20.99,21.0,571425.0
2017-05-25 14:20:00,21.0,21.02,21.0,21.02,507240.0,21.0,21.02,21.0,21.02,507240.0
2017-05-25 14:25:00,21.02,21.03,21.01,21.02,610215.0,21.02,21.03,21.01,21.02,610215.0
2017-05-25 14:30:00,21.02,21.03,21.02,21.03,400590.0,21.02,21.03,21.02,21.03,400590.0
2017-05-25 14:35:00,21.03,21.08,21.03,21.05,1688070.0,21.03,21.08,21.03,21.05,1688070.0
2017-05-25 14:40:00,21.05,21.06,21.05,21.05,421995.0,21.05,21.06,21.05,21.05,421995.0
2017-05-25 14:45:00,21.05,21.05,21.02,21.03,514935.0,21.05,21.05,21.02,21.03,514935.0
2017-05-25 14:50:00,21.04,21.04,21.0,21.01,538935.0,21.04,21.04,21.0,21.01,538935.0
2017-05-25 14:55:00,21.02,21.02,20.99,21.01,506265.0,21.02,21.02,20.99,21.01,506265.0
2017-05-25 15:00:00,21.01,21.05,21.0,21.04,479880.0,21.01,21.05,21.0,21.04,479880.0
2017-05-25 15:05:00,21.04,21.05,21.01,21.02,653880.0,21.04,21.05,21.01,21.02,653880.0
2017-05-25 15:10:00,21.02,21.04,21.01,21.02,531615.0,21.02,21.04,21.01,21.02,531615.0
2017-05-25 15:15:00,21.02,21.03,20.98,20.98,728910.0,21.02,21.03,20.98,20.98,728910.0
2017-05-25 15:20:00,20.99,21.0,20.96,21.0,628065.0,20.99,21.0,20.96,21.0,628065.0
2017-05-25 15:25:00,21.0,21.01,20.99,20.99,656355.0,21.0,21.01,20.99,20.99,656355.0
2017-05-25 15:30:00,20.98,21.03,20.98,21.01,644160.0,20.98,21.03,20.98,21.01,644160.0
2017-05-25 15:35:00,21.01,21.07,21.01,21.07,1028640.0,21.01,21.07,21.01,21.07,1028640.0
2017-05-25 15:40:00,21.07,21.07,21.05,21.06,1009680.0,21.07,21.07,21.05,21.06,1009680.0
2017-05-25 15:45:00,21.06,21.1,21.06,21.07,1281450.0,21.06,21.1,21.06,21.07,1281450.0
2017-05-25 15:50:00,21.07,21.12,21.06,21.1,2570535.0,21.07,21.12,21.06,21.1,2570535.0
2017-05-25 15:55:00,21.1,21.13,21.1,21.12,3829185.0,21.1,21.13,21.1,21.12,3829185.0
2017-05-26 09:30:00,21.15,21.28,21.12,21.27,4731915.0,21.15,21.28,21.12,21.27,4731915.0
2017-05-26 09:35:00,21.26,21.32,21.22,21.29,3281040.0,21.26,21.32,21.22,21.29,3281040.0
2017-05-26 09:40:00,21.29,21.31,21.09,21.21,2693205.0,21.29,21.31,21.09,21.21,2693205.0
2017-05-26 09:45:00,21.21,21.26,21.2,21.23,1452780.0,21.21,21.26,21.2,21.23,1452780.0
2017-05-26 09:50:00,21.22,21.24,21.19,21.2,1241325.0,21.22,21.24,21.19,21.2,1241325.0
2017-05-26 09:55:00,21.19,21.25,21.17,21.21,1174020.0,21.19,21.25,21.17,21.21,1174020.0
2017-05-26 10:00:00,21.22,21.27,21.19,21.26,1108440.0,21.22,21.27,21.19,21.26,1108440.0
2017-05-26 10:05:00,21.27,21.39,21.26,21.37,3158445.0,21.27,21.39,21.26,21.37,3158445.0
2017-05-26 10:10:00,21.38,21.39,21.29,21.33,2133225.0,21.38,21.39,21.29,21.33,2133225.0
2017-05-26 10:15:00,21.33,21.43,21.3,21.41,2360580.0,21.33,21.43,21.3,21.41,2360580.0
2017-05-26 10:20:00,21.41,21.46,21.38,21.43,1880595.0,21.41,21.46,21.38,21.43,1880595.0
2017-05-26 10:25:00,21.44,21.47,21.39,21.42,1416720.0,21.44,21.47,21.39,21.42,1416720.0
2017-05-26 10:30:00,21.42,21.48,21.4,21.47,1839225.0,21.42,21.48,21.4,21.47,1839225.0
2017-05-26 10:35:00,21.47,21.52,21.46,21.47,1889415.0,21.47,21.52,21.46,21.47,1889415.0
2017-05-26 10:40:00,21.47,21.47,21.42,21.45,1268205.0,21.47,21.47,21.42,21.45,1268205.0
2017-05-26 10:45:00,21.45,21.48,21.43,21.45,716640.0,21.45,21.48,21.43,21.45,716640.0
2017-05-26 10:50:00,21.45,21.46,21.38,21.41,1615695.0,21.45,21.46,21.38,21.41,1615695.0
2017-05-26 10:55:00,21.41,21.46,21.41,21.41,789750.0,21.41,21.46,21.41,21.41,789750.0
2017-05-26 11:00:00,21.41,21.41,21.36,21.38,992085.0,21.41,21.41,21.36,21.38,992085.0
2017-05-26 11:05:00,21.38,21.43,21.37,21.4,744885.0,21.38,21.43,21.37,21.4,744885.0
2017-05-26 11:10:00,21.39,21.41,21.37,21.39,526485.0,21.39,21.41,21.37,21.39,526485.0
2017-05-26 11:15:00,21.39,21.41,21.37,21.39,504165.0,21.39,21.41,21.37,21.39,504165.0
2017-05-26 11:20:00,21.39,21.5,21.39,21.49,1198290.0,21.39,21.5,21.39,21.49,1198290.0
2017-05-26 11:25:00,21.49,21.53,21.47,21.52,2176110.0,21.49,21.53,21.47,21.52,2176110.0
2017-05-26 11:30:00,21.52,21.59,21.52,21.53,2486160.0,21.52,21.59,21.52,21.53,2486160.0
2017-05-26 11:35:00,21.53,21.56,21.5,21.52,1102305.0,21.53,21.56,21.5,21.52,1102305.0
2017-05-26 11:40:00,21.52,21.53,21.49,21.51,629775.0,21.52,21.53,21.49,21.51,629775.0
2017-05-26 11:45:00,21.51,21.54,21.5,21.51,681315.0,21.51,21.54,21.5,21.51,681315.0
2017-05-26 11:50:00,21.52,21.52,21.47,21.48,574050.0,21.52,21.52,21.47,21.48,574050.0
2017-05-26 11:55:00,21.48,21.49,21.43,21.46,944505.0,21.48,21.49,21.43,21.46,944505.0
2017-05-26 12:00:00,21.46,21.51,21.46,21.47,737160.0,21.46,21.51,21.46,21.47,737160.0
2017-05-26 12:05:00,21.48,21.49,21.44,21.45,358590.0,21.48,21.49,21.44,21.45,358590.0
2017-05-26 12:10:00,21.46,21.49,21.46,21.48,543765.0,21.46,21.49,21.46,21.48,543765.0
2017-05-26 12:15:00,21.48,21.48,21.46,21.47,594090.0,21.48,21.48,21.46,21.47,594090.0
2017-05-26 12:20:00,21.48,21.52,21.48,21.49,590070.0,21.48,21.52,21.48,21.49,590070.0
2017-05-26 12:25:00,21.49,21.51,21.49,21.51,732375.0,21.49,21.51,21.49,21.51,732375.0
2017-05-26 12:30:00,21.51,21.51,21.48,21.5,484590.0,21.51,21.51,21.48,21.5,484590.0
2017-05-26 12:35:00,21.5,21.5,21.45,21.46,787095.0,21.5,21.5,21.45,21.46,787095.0
2017-05-26 12:40:00,21.46,21.49,21.45,21.49,395520.0,21.46,21.49,21.45,21.49,395520.0
2017-05-26 12:45:00,21.49,21.5,21.48,21.5,532170.0,21.49,21.5,21.48,21.5,532170.0
2017-05-26 12:50:00,21.49,21.5,21.47,21.48,352005.0,21.49,21.5,21.47,21.48,352005.0
2017-05-26 12:55:00,21.47,21.48,21.45,21.47,686640.0,21.47,21.48,21.45,21.47,686640.0
2017-05-26 13:00:00,21.47,21.47,21.44,21.46,515835.0,21.47,21.47,21.44,21.46,515835.0
2017-05-26 13:05:00,21.45,21.49,21.45,21.49,403455.0,21.45,21.49,21.45,21.49,403455.0
2017-05-26 13:10:00,21.49,21.49,21.46,21.46,437055.0,21.49,21.49,21.46,21.46,437055.0
2017-05-26 13:15:00,21.46,21.47,21.45,21.46,499035.0,21.46,21.47,21.45,21.46,499035.0
2017-05-26 13:20:00,21.46,21.47,21.45,21.46,347985.0,21.46,21.47,21.45,21.46,347985.0
2017-05-26 13:25:00,21.46,21.55,21.46,21.54,1526400.0,21.46,21.55,21.46,21.54,1526400.0
2017-05-26 13:30:00,21.54,21.62,21.54,21.58,2951535.0,21.54,21.62,21.54,21.58,2951535.0
2017-05-26 13:35:00,21.58,21.61,21.57,21.61,1135410.0,21.58,21.61,21.57,21.61,1135410.0
2017-05-26 13:40:00,21.61,21.62,21.57,21.57,1353825.0,21.61,21.62,21.57,21.57,1353825.0
2017-05-26 13:45:00,21.57,21.6,21.56,21.59,833055.0,21.57,21.6,21.56,21.59,833055.0
2017-05-26 13:50:00,21.6,21.6,21.57,21.59,660750.0,21.6,21.6,21.57,21.59,660750.0
2017-05-26 13:55:00,21.59,21.6,21.57,21.58,863505.0,21.59,21.6,21.57,21.58,863505.0
2017-05-26 14:00:00,21.59,21.6,21.56,21.59,630240.0,21.59,21.6,21.56,21.59,630240.0
2017-05-26 14:05:00,21.59,21.62,21.58,21.61,1174740.0,21.59,21.62,21.58,21.61,1174740.0
2017-05-26 14:10:00,21.62,21.64,21.59,21.62,1499325.0,21.62,21.64,21.59,21.62,1499325.0
2017-05-26 14:15:00,21.62,21.62,21.58,21.58,1329540.0,21.62,21.62,21.58,21.58,1329540.0
2017-05-26 14:20:00,21.58,21.6,21.56,21.57,575580.0,21.58,21.6,21.56,21.57,575580.0
2017-05-26 14:25:00,21.57,21.6,21.57,21.58,566085.0,21.57,21.6,21.57,21.58,566085.0
2017-05-26 14:30:00,21.58,21.59,21.56,21.56,609750.0,21.58,21.59,21.56,21.56,609750.0
2017-05-26 14:35:00,21.57,21.59,21.56,21.58,686205.0,21.57,21.59,21.56,21.58,686205.0
2017-05-26 14:40:00,21.58,21.64,21.58,21.62,1139955.0,21.58,21.64,21.58,21.62,1139955.0
2017-05-26 14:45:00,21.62,21.65,21.59,21.59,1215975.0,21.62,21.65,21.59,21.59,1215975.0
2017-05-26 14:50:00,21.59,21.6,21.55,21.58,1058205.0,21.59,21.6,21.55,21.58,1058205.0
2017-05-26 14:55:00,21.58,21.64,21.58,21.62,1070160.0,21.58,21.64,21.58,21.62,1070160.0
2017-05-26 15:00:00,21.62,21.64,21.62,21.64,928485.0,21.62,21.64,21.62,21.64,928485.0
2017-05-26 15:05:00,21.64,21.64,21.6,21.63,902910.0,21.64,21.64,21.6,21.63,902910.0
2017-05-26 15:10:00,21.63,21.65,21.61,21.65,1086870.0,21.63,21.65,21.61,21.65,1086870.0
2017-05-26 15:15:00,21.65,21.66,21.64,21.64,1152615.0,21.65,21.66,21.64,21.64,1152615.0
2017-05-26 15:20:00,21.64,21.65,21.63,21.65,939225.0,21.64,21.65,21.63,21.65,939225.0
2017-05-26 15:25:00,21.65,21.65,21.62,21.62,1219665.0,21.65,21.65,21.62,21.62,1219665.0
2017-05-26 15:30:00,21.63,21.64,21.62,21.62,1092480.0,21.63,21.64,21.62,21.62,1092480.0
2017-05-26 15:35:00,21.62,21.63,21.6,21.62,1344375.0,21.62,21.63,21.6,21.62,1344375.0
2017-05-26 15:40:00,21.62,21.64,21.6,21.63,1373925.0,21.62,21.64,21.6,21.63,1373925.0
2017-05-26 15:45:00,21.62,21.64,21.61,21.62,1440750.0,21.62,21.64,21.61,21.62,1440750.0
2017-05-26 15:50:00,21.62,21.67,21.62,21.66,2982420.0,21.62,21.67,21.62,21.66,2982420.0
2017-05-26 15:55:00,21.66,21.7,21.66,21.67,6078750.0,21.66,21.7,21.66,21.67,6078750.0
2017-05-30 09:30:00,21.73,21.96,21.72,21.95,7054815.0,21.73,21.96,21.72,21.95,7054815.0
2017-05-30 09:35:00,21.95,22.13,21.89,22.07,6220320.0,21.95,22.13,21.89,22.07,6220320.0
2017-05-30 09:40:00,22.07,22.16,22.01,22.03,4578180.0,22.07,22.16,22.01,22.03,4578180.0
2017-05-30 09:45:00,22.04,22.05,21.96,22.04,3300075.0,22.04,22.05,21.96,22.04,3300075.0
2017-05-30 09:50:00,22.04,22.1,22.01,22.08,2474070.0,22.04,22.1,22.01,22.08,2474070.0
2017-05-30 09:55:00,22.08,22.11,22.01,22.06,1735095.0,22.08,22.11,22.01,22.06,1735095.0
2017-05-30 10:00:00,22.07,22.13,22.05,22.12,2365695.0,22.07,22.13,22.05,22.12,2365695.0
2017-05-30 10:05:00,22.12,22.13,22.05,22.07,1983345.0,22.12,22.13,22.05,22.07,1983345.0
2017-05-30 10:10:00,22.06,22.08,22.01,22.05,1708290.0,22.06,22.08,22.01,22.05,1708290.0
2017-05-30 10:15:00,22.05,22.12,22.02,22.1,1713180.0,22.05,22.12,22.02,22.1,1713180.0
2017-05-30 10:20:00,22.09,22.16,22.08,22.15,3213300.0,22.09,22.16,22.08,22.15,3213300.0
2017-05-30 10:25:00,22.14,22.17,22.1,22.12,2075490.0,22.14,22.17,22.1,22.12,2075490.0
2017-05-30 10:30:00,22.13,22.16,22.11,22.14,1299090.0,22.13,22.16,22.11,22.14,1299090.0
2017-05-30 10:35:00,22.14,22.19,22.13,22.15,1973940.0,22.14,22.19,22.13,22.15,1973940.0
2017-05-30 10:40:00,22.16,22.24,22.16,22.22,2205060.0,22.16,22.24,22.16,22.22,2205060.0
2017-05-30 10:45:00,22.22,22.23,22.17,22.21,1185270.0,22.22,22.23,22.17,22.21,1185270.0
2017-05-30 10:50:00,22.21,22.23,22.18,22.21,1086375.0,22.21,22.23,22.18,22.21,1086375.0
2017-05-30 10:55:00,22.21,22.23,22.18,22.18,946260.0,22.21,22.23,22.18,22.18,946260.0
2017-05-30 11:00:00,22.18,22.2,22.15,22.17,1240920.0,22.18,22.2,22.15,22.17,1240920.0
2017-05-30 11:05:00,22.18,22.18,22.13,22.14,1072905.0,22.18,22.18,22.13,22.14,1072905.0
2017-05-30 11:10:00,22.14,22.19,22.13,22.19,806685.0,22.14,22.19,22.13,22.19,806685.0
2017-05-30 11:15:00,22.19,22.2,22.15,22.17,996585.0,22.19,22.2,22.15,22.17,996585.0
2017-05-30 11:20:00,22.16,22.17,22.13,22.13,895440.0,22.16,22.17,22.13,22.13,895440.0
2017-05-30 11:25:00,22.13,22.17,22.11,22.17,818745.0,22.13,22.17,22.11,22.17,818745.0
2017-05-30 11:30:00,22.16,22.21,22.16,22.17,949170.0,22.16,22.21,22.16,22.17,949170.0
2017-05-30 11:35:00,22.17,22.19,22.15,22.16,395025.0,22.17,22.19,22.15,22.16,395025.0
2017-05-30 11:40:00,22.17,22.17,22.12,22.13,646275.0,22.17,22.17,22.12,22.13,646275.0
2017-05-30 11:45:00,22.13,22.15,22.13,22.15,335040.0,22.13,22.15,22.13,22.15,335040.0
2017-05-30 11:50:00,22.15,22.18,22.15,22.18,580725.0,22.15,22.18,22.15,22.18,580725.0
2017-05-30 11:55:00,22.17,22.18,22.15,22.16,511320.0,22.17,22.18,22.15,22.16,511320.0
2017-05-30 12:00:00,22.16,22.17,22.14,22.14,403875.0,22.16,22.17,22.14,22.14,403875.0
2017-05-30 12:05:00,22.14,22.16,22.13,22.15,312435.0,22.14,22.16,22.13,22.15,312435.0
2017-05-30 12:10:00,22.15,22.17,22.15,22.17,398535.0,22.15,22.17,22.15,22.17,398535.0
2017-05-30 12:15:00,22.17,22.2,22.15,22.19,788220.0,22.17,22.2,22.15,22.19,788220.0
2017-05-30 12:20:00,22.2,22.22,22.18,22.21,912315.0,22.2,22.22,22.18,22.21,912315.0
2017-05-30 12:25:00,22.2,22.24,22.18,22.24,1022745.0,22.2,22.24,22.18,22.24,1022745.0
2017-05-30 12:30:00,22.24,22.25,22.21,22.23,943980.0,22.24,22.25,22.21,22.23,943980.0
2017-05-30 12:35:00,22.23,22.24,22.21,22.22,405360.0,22.23,22.24,22.21,22.22,405360.0
2017-05-30 12:40:00,22.22,22.26,22.22,22.25,869475.0,22.22,22.26,22.22,22.25,869475.0
2017-05-30 12:45:00,22.25,22.26,22.23,22.24,425925.0,22.25,22.26,22.23,22.24,425925.0
2017-05-30 12:50:00,22.23,22.3,22.22,22.3,1151100.0,22.23,22.3,22.22,22.3,1151100.0
2017-05-30 12:55:00,22.3,22.31,22.26,22.28,681045.0,22.3,22.31,22.26,22.28,681045.0
2017-05-30 13:00:00,22.28,22.31,22.27,22.31,828420.0,22.28,22.31,22.27,22.31,828420.0
2017-05-30 13:05:00,22.31,22.31,22.27,22.29,602550.0,22.31,22.31,22.27,22.29,602550.0
2017-05-30 13:10:00,22.29,22.33,22.28,22.32,728925.0,22.29,22.33,22.28,22.32,728925.0
2017-05-30 13:15:00,22.32,22.34,22.28,22.29,1721190.0,22.32,22.34,22.28,22.29,1721190.0
2017-05-30 13:20:00,22.29,22.31,22.29,22.31,498225.0,22.29,22.31,22.29,22.31,498225.0
2017-05-30 13:25:00,22.31,22.33,22.28,22.31,747735.0,22.31,22.33,22.28,22.31,747735.0
2017-05-30 13:30:00,22.31,22.31,22.29,22.3,349155.0,22.31,22.31,22.29,22.3,349155.0
2017-05-30 13:35:00,22.3,22.3,22.26,22.26,838785.0,22.3,22.3,22.26,22.26,838785.0
2017-05-30 13:40:00,22.26,22.28,22.23,22.26,699585.0,22.26,22.28,22.23,22.26,699585.0
2017-05-30 13:45:00,22.26,22.28,22.25,22.27,427020.0,22.26,22.28,22.25,22.27,427020.0
2017-05-30 13:50:00,22.27,22.31,22.27,22.27,550380.0,22.27,22.31,22.27,22.27,550380.0
2017-05-30 13:55:00,22.27,22.31,22.27,22.3,499680.0,22.27,22.31,22.27,22.3,499680.0
2017-05-30 14:00:00,22.31,22.32,22.3,22.3,430860.0,22.31,22.32,22.3,22.3,430860.0
2017-05-30 14:05:00,22.31,22.31,22.28,22.28,321210.0,22.31,22.31,22.28,22.28,321210.0
2017-05-30 14:10:00,22.28,22.3,22.25,22.28,613680.0,22.28,22.3,22.25,22.28,613680.0
2017-05-30 14:15:00,22.29,22.29,22.25,22.25,569820.0,22.29,22.29,22.25,22.25,569820.0
2017-05-30 14:20:00,22.25,22.27,22.23,22.26,608235.0,22.25,22.27,22.23,22.26,608235.0
2017-05-30 14:25:00,22.26,22.27,22.25,22.27,298020.0,22.26,22.27,22.25,22.27,298020.0
2017-05-30 14:30:00,22.27,22.28,22.26,22.27,456225.0,22.27,22.28,22.26,22.27,456225.0
2017-05-30 14:35:00,22.27,22.28,22.23,22.25,524100.0,22.27,22.28,22.23,22.25,524100.0
2017-05-30 14:40:00,22.24,22.26,22.21,22.22,843045.0,22.24,22.26,22.21,22.22,843045.0
2017-05-30 14:45:00,22.22,22.24,22.21,22.23,477315.0,22.22,22.24,22.21,22.23,477315.0
2017-05-30 14:50:00,22.23,22.23,22.19,22.21,774015.0,22.23,22.23,22.19,22.21,774015.0
2017-05-30 14:55:00,22.2,22.22,22.18,22.2,830745.0,22.2,22.22,22.18,22.2,830745.0
2017-05-30 15:00:00,22.2,22.24,22.19,22.24,675060.0,22.2,22.24,22.19,22.24,675060.0
2017-05-30 15:05:00,22.25,22.27,22.23,22.25,543570.0,22.25,22.27,22.23,22.25,543570.0
2017-05-30 15:10:00,22.26,22.3,22.25,22.28,962115.0,22.26,22.3,22.25,22.28,962115.0
2017-05-30 15:15:00,22.29,22.32,22.28,22.3,999690.0,22.29,22.32,22.28,22.3,999690.0
2017-05-30 15:20:00,22.3,22.31,22.29,22.31,564405.0,22.3,22.31,22.29,22.31,564405.0
2017-05-30 15:25:00,22.31,22.33,22.29,22.31,1005675.0,22.31,22.33,22.29,22.31,1005675.0
2017-05-30 15:30:00,22.31,22.33,22.3,22.31,1074555.0,22.31,22.33,22.3,22.31,1074555.0
2017-05-30 15:35:00,22.31,22.37,22.31,22.37,2019330.0,22.31,22.37,22.31,22.37,2019330.0
2017-05-30 15:40:00,22.37,22.38,22.32,22.35,1624275.0,22.37,22.38,22.32,22.35,1624275.0
2017-05-30 15:45:00,22.36,22.39,22.34,22.38,1778550.0,22.36,22.39,22.34,22.38,1778550.0
2017-05-30 15:50:00,22.39,22.42,22.34,22.35,3308145.0,22.39,22.42,22.34,22.35,3308145.0
2017-05-30 15:55:00,22.35,22.37,22.33,22.34,3018360.0,22.35,22.37,22.33,22.34,3018360.0
2017-05-31 09:30:00,22.51,22.63,22.45,22.47,8892600.0,22.51,22.63,22.45,22.47,8892600.0
2017-05-31 09:35:00,22.47,22.58,22.42,22.54,3658965.0,22.47,22.58,22.42,22.54,3658965.0
2017-05-31 09:40:00,22.54,22.61,22.48,22.54,3267285.0,22.54,22.61,22.48,22.54,3267285.0
2017-05-31 09:45:00,22.55,22.55,22.42,22.43,3078900.0,22.55,22.55,22.42,22.43,3078900.0
2017-05-31 09:50:00,22.43,22.56,22.43,22.46,3366870.0,22.43,22.56,22.43,22.46,3366870.0
2017-05-31 09:55:00,22.46,22.49,22.36,22.39,4742835.0,22.46,22.49,22.36,22.39,4742835.0
2017-05-31 10:00:00,22.39,22.44,22.35,22.36,3722220.0,22.39,22.44,22.35,22.36,3722220.0
2017-05-31 10:05:00,22.35,22.53,22.34,22.51,4187250.0,22.35,22.53,22.34,22.51,4187250.0
2017-05-31 10:10:00,22.5,22.52,22.44,22.46,2087220.0,22.5,22.52,22.44,22.46,2087220.0
2017-05-31 10:15:00,22.44,22.47,22.38,22.42,1775385.0,22.44,22.47,22.38,22.42,1775385.0
2017-05-31 10:20:00,22.41,22.45,22.38,22.41,1333440.0,22.41,22.45,22.38,22.41,1333440.0
2017-05-31 10:25:00,22.4,22.5,22.4,22.47,1417035.0,22.4,22.5,22.4,22.47,1417035.0
2017-05-31 10:30:00,22.47,22.53,22.43,22.51,1393110.0,22.47,22.53,22.43,22.51,1393110.0
2017-05-31 10:35:00,22.5,22.51,22.46,22.46,1208100.0,22.5,22.51,22.46,22.46,1208100.0
2017-05-31 10:40:00,22.47,22.56,22.47,22.55,1391235.0,22.47,22.56,22.47,22.55,1391235.0
2017-05-31 10:45:00,22.55,22.59,22.53,22.58,1442460.0,22.55,22.59,22.53,22.58,1442460.0
2017-05-31 10:50:00,22.58,22.76,22.58,22.75,5232690.0,22.58,22.76,22.58,22.75,5232690.0
2017-05-31 10:55:00,22.73,22.86,22.69,22.82,4846500.0,22.73,22.86,22.69,22.82,4846500.0
2017-05-31 11:00:00,22.83,22.86,22.76,22.76,2731875.0,22.83,22.86,22.76,22.76,2731875.0
2017-05-31 11:05:00,22.77,22.8,22.72,22.78,2064945.0,22.77,22.8,22.72,22.78,2064945.0
2017-05-31 11:10:00,22.77,22.8,22.69,22.72,1247070.0,22.77,22.8,22.69,22.72,1247070.0
2017-05-31 11:15:00,22.72,22.81,22.72,22.76,1432545.0,22.72,22.81,22.72,22.76,1432545.0
2017-05-31 11:20:00,22.76,22.81,22.73,22.78,1060995.0,22.76,22.81,22.73,22.78,1060995.0
2017-05-31 11:25:00,22.78,22.79,22.72,22.75,1107945.0,22.78,22.79,22.72,22.75,1107945.0
2017-05-31 11:30:00,22.76,22.77,22.69,22.69,732075.0,22.76,22.77,22.69,22.69,732075.0
2017-05-31 11:35:00,22.7,22.77,22.68,22.73,1061520.0,22.7,22.77,22.68,22.73,1061520.0
2017-05-31 11:40:00,22.74,22.76,22.73,22.74,1034610.0,22.74,22.76,22.73,22.74,1034610.0
2017-05-31 11:45:00,22.74,22.83,22.72,22.79,1276590.0,22.74,22.83,22.72,22.79,1276590.0
2017-05-31 11:50:00,22.8,22.84,22.79,22.81,1306755.0,22.8,22.84,22.79,22.81,1306755.0
2017-05-31 11:55:00,22.81,22.82,22.78,22.78,571230.0,22.81,22.82,22.78,22.78,571230.0
2017-05-31 12:00:00,22.79,22.85,22.78,22.85,1065915.0,22.79,22.85,22.78,22.85,1065915.0
2017-05-31 12:05:00,22.85,22.86,22.8,22.82,724575.0,22.85,22.86,22.8,22.82,724575.0
2017-05-31 12:10:00,22.82,22.82,22.78,22.79,661365.0,22.82,22.82,22.78,22.79,661365.0
2017-05-31 12:15:00,22.79,22.8,22.73,22.74,938655.0,22.79,22.8,22.73,22.74,938655.0
2017-05-31 12:20:00,22.74,22.76,22.72,22.73,1078410.0,22.74,22.76,22.72,22.73,1078410.0
2017-05-31 12:25:00,22.73,22.73,22.69,22.7,1026990.0,22.73,22.73,22.69,22.7,1026990.0
2017-05-31 12:30:00,22.71,22.77,22.7,22.72,1021170.0,22.71,22.77,22.7,22.72,1021170.0
2017-05-31 12:35:00,22.73,22.73,22.68,22.68,755610.0,22.73,22.73,22.68,22.68,755610.0
2017-05-31 12:40:00,22.68,22.69,22.58,22.6,2421585.0,22.68,22.69,22.58,22.6,2421585.0
2017-05-31 12:45:00,22.6,22.62,22.57,22.57,1314000.0,22.6,22.62,22.57,22.57,1314000.0
2017-05-31 12:50:00,22.57,22.58,22.48,22.54,1969815.0,22.57,22.58,22.48,22.54,1969815.0
2017-05-31 12:55:00,22.53,22.56,22.51,22.53,1086510.0,22.53,22.56,22.51,22.53,1086510.0
2017-05-31 13:00:00,22.53,22.59,22.53,22.58,1073160.0,22.53,22.59,22.53,22.58,1073160.0
2017-05-31 13:05:00,22.58,22.59,22.55,22.56,874095.0,22.58,22.59,22.55,22.56,874095.0
2017-05-31 13:10:00,22.56,22.57,22.5,22.55,1117440.0,22.56,22.57,22.5,22.55,1117440.0
2017-05-31 13:15:00,22.55,22.57,22.49,22.51,1136880.0,22.55,22.57,22.49,22.51,1136880.0
2017-05-31 13:20:00,22.51,22.52,22.49,22.5,1091475.0,22.51,22.52,22.49,22.5,1091475.0
2017-05-31 13:25:00,22.5,22.51,22.48,22.51,907335.0,22.5,22.51,22.48,22.51,907335.0
2017-05-31 13:30:00,22.51,22.57,22.49,22.57,1004205.0,22.51,22.57,22.49,22.57,1004205.0
2017-05-31 13:35:00,22.57,22.57,22.53,22.54,515130.0,22.57,22.57,22.53,22.54,515130.0
2017-05-31 13:40:00,22.55,22.56,22.5,22.52,585780.0,22.55,22.56,22.5,22.52,585780.0
2017-05-31 13:45:00,22.53,22.56,22.52,22.53,474390.0,22.53,22.56,22.52,22.53,474390.0
2017-05-31 13:50:00,22.53,22.57,22.53,22.55,624150.0,22.53,22.57,22.53,22.55,624150.0
2017-05-31 13:55:00,22.55,22.56,22.55,22.55,394260.0,22.55,22.56,22.55,22.55,394260.0
2017-05-31 14:00:00,22.55,22.57,22.5,22.52,531975.0,22.55,22.57,22.5,22.52,531975.0
2017-05-31 14:05:00,22.53,22.56,22.52,22.54,399075.0,22.53,22.56,22.52,22.54,399075.0
2017-05-31 14:10:00,22.54,22.54,22.45,22.46,1762110.0,22.54,22.54,22.45,22.46,1762110.0
2017-05-31 14:15:00,22.46,22.51,22.46,22.5,649755.0,22.46,22.51,22.46,22.5,649755.0
2017-05-31 14:20:00,22.5,22.53,22.48,22.48,591180.0,22.5,22.53,22.48,22.48,591180.0
2017-05-31 14:25:00,22.48,22.51,22.47,22.51,558690.0,22.48,22.51,22.47,22.51,558690.0
2017-05-31 14:30:00,22.5,22.53,22.49,22.52,552630.0,22.5,22.53,22.49,22.52,552630.0
2017-05-31 14:35:00,22.53,22.57,22.48,22.57,1031505.0,22.53,22.57,22.48,22.57,1031505.0
2017-05-31 14:40:00,22.57,22.65,22.57,22.63,1803540.0,22.57,22.65,22.57,22.63,1803540.0
2017-05-31 14:45:00,22.63,22.67,22.6,22.64,1126950.0,22.63,22.67,22.6,22.64,1126950.0
2017-05-31 14:50:00,22.64,22.66,22.61,22.65,919830.0,22.64,22.66,22.61,22.65,919830.0
2017-05-31 14:55:00,22.64,22.68,22.62,22.65,1191450.0,22.64,22.68,22.62,22.65,1191450.0
2017-05-31 15:00:00,22.65,22.68,22.62,22.65,779685.0,22.65,22.68,22.62,22.65,779685.0
2017-05-31 15:05:00,22.66,22.66,22.6,22.61,766590.0,22.66,22.66,22.6,22.61,766590.0
2017-05-31 15:10:00,22.62,22.62,22.58,22.61,1179015.0,22.62,22.62,22.58,22.61,1179015.0
2017-05-31 15:15:00,22.61,22.66,22.6,22.64,897045.0,22.61,22.66,22.6,22.64,897045.0
2017-05-31 15:20:00,22.65,22.68,22.64,22.67,921270.0,22.65,22.68,22.64,22.67,921270.0
2017-05-31 15:25:00,22.67,22.7,22.64,22.69,1500990.0,22.67,22.7,22.64,22.69,1500990.0
2017-05-31 15:30:00,22.69,22.69,22.65,22.66,930780.0,22.69,22.69,22.65,22.66,930780.0
2017-05-31 15:35:00,22.66,22.67,22.62,22.63,977640.0,22.66,22.67,22.62,22.63,977640.0
2017-05-31 15:40:00,22.62,22.67,22.62,22.67,1009920.0,22.62,22.67,22.62,22.67,1009920.0
2017-05-31 15:45:00,22.67,22.69,22.66,22.68,1431780.0,22.67,22.69,22.66,22.68,1431780.0
2017-05-31 15:50:00,22.7,22.76,22.68,22.74,3784290.0,22.7,22.76,22.68,22.74,3784290.0
2017-05-31 15:55:00,22.74,22.79,22.73,22.73,3072960.0,22.74,22.79,22.73,22.73,3072960.0
2017-06-01 09:30:00,22.93,22.96,22.76,22.77,6515760.0,22.93,22.96,22.76,22.77,6515760.0
2017-06-01 09:35:00,22.77,22.79,22.67,22.73,3415290.0,22.77,22.79,22.67,22.73,3415290.0
2017-06-01 09:40:00,22.73,22.82,22.7,22.76,2212350.0,22.73,22.82,22.7,22.76,2212350.0
2017-06-01 09:45:00,22.75,22.99,22.75,22.87,3605355.0,22.75,22.99,22.75,22.87,3605355.0
2017-06-01 09:50:00,22.87,22.9,22.79,22.8,2463900.0,22.87,22.9,22.79,22.8,2463900.0
2017-06-01 09:55:00,22.81,22.87,22.81,22.84,1135215.0,22.81,22.87,22.81,22.84,1135215.0
2017-06-01 10:00:00,22.85,22.97,22.81,22.91,2700555.0,22.85,22.97,22.81,22.91,2700555.0
2017-06-01 10:05:00,22.91,22.96,22.88,22.92,3000195.0,22.91,22.96,22.88,22.92,3000195.0
2017-06-01 10:10:00,22.92,22.92,22.79,22.82,2407905.0,22.92,22.92,22.79,22.82,2407905.0
2017-06-01 10:15:00,22.82,22.82,22.73,22.76,2138295.0,22.82,22.82,22.73,22.76,2138295.0
2017-06-01 10:20:00,22.77,22.77,22.59,22.62,3568815.0,22.77,22.77,22.59,22.62,3568815.0
2017-06-01 10:25:00,22.61,22.71,22.6,22.71,2225445.0,22.61,22.71,22.6,22.71,2225445.0
2017-06-01 10:30:00,22.7,22.73,22.63,22.67,1651005.0,22.7,22.73,22.63,22.67,1651005.0
2017-06-01 10:35:00,22.66,22.69,22.6,22.63,1152180.0,22.66,22.69,22.6,22.63,1152180.0
2017-06-01 10:40:00,22.64,22.68,22.62,22.63,1240830.0,22.64,22.68,22.62,22.63,1240830.0
2017-06-01 10:45:00,22.64,22.64,22.49,22.5,2352540.0,22.64,22.64,22.49,22.5,2352540.0
2017-06-01 10:50:00,22.5,22.56,22.5,22.55,1480185.0,22.5,22.56,22.5,22.55,1480185.0
2017-06-01 10:55:00,22.54,22.58,22.52,22.56,1081605.0,22.54,22.58,22.52,22.56,1081605.0
2017-06-01 11:00:00,22.57,22.64,22.54,22.62,1338885.0,22.57,22.64,22.54,22.62,1338885.0
2017-06-01 11:05:00,22.62,22.65,22.6,22.64,769500.0,22.62,22.65,22.6,22.64,769500.0
2017-06-01 11:10:00,22.64,22.72,22.61,22.7,1166775.0,22.64,22.72,22.61,22.7,1166775.0
2017-06-01 11:15:00,22.7,22.71,22.67,22.68,952590.0,22.7,22.71,22.67,22.68,952590.0
2017-06-01 11:20:00,22.68,22.69,22.65,22.69,827220.0,22.68,22.69,22.65,22.69,827220.0
2017-06-01 11:25:00,22.7,22.78,22.68,22.77,1655115.0,22.7,22.78,22.68,22.77,1655115.0
2017-06-01 11:30:00,22.77,22.78,22.72,22.77,1178010.0,22.77,22.78,22.72,22.77,1178010.0
2017-06-01 11:35:00,22.78,22.82,22.74,22.75,1607670.0,22.78,22.82,22.74,22.75,1607670.0
2017-06-01 11:40:00,22.75,22.76,22.68,22.69,1123845.0,22.75,22.76,22.68,22.69,1123845.0
2017-06-01 11:45:00,22.69,22.73,22.68,22.7,679485.0,22.69,22.73,22.68,22.7,679485.0
2017-06-01 11:50:00,22.7,22.76,22.67,22.75,786990.0,22.7,22.76,22.67,22.75,786990.0
2017-06-01 11:55:00,22.75,22.76,22.72,22.72,478860.0,22.75,22.76,22.72,22.72,478860.0
2017-06-01 12:00:00,22.73,22.74,22.71,22.72,436995.0,22.73,22.74,22.71,22.72,436995.0
2017-06-01 12:05:00,22.72,22.75,22.71,22.72,626145.0,22.72,22.75,22.71,22.72,626145.0
2017-06-01 12:10:00,22.72,22.73,22.68,22.71,558600.0,22.72,22.73,22.68,22.71,558600.0
2017-06-01 12:15:00,22.72,22.75,22.71,22.73,610110.0,22.72,22.75,22.71,22.73,610110.0
2017-06-01 12:20:00,22.73,22.78,22.73,22.78,657105.0,22.73,22.78,22.73,22.78,657105.0
2017-06-01 12:25:00,22.77,22.78,22.76,22.78,395940.0,22.77,22.78,22.76,22.78,395940.0
2017-06-01 12:30:00,22.77,22.78,22.75,22.76,462840.0,22.77,22.78,22.75,22.76,462840.0
2017-06-01 12:35:00,22.76,22.76,22.72,22.72,622650.0,22.76,22.76,22.72,22.72,622650.0
2017-06-01 12:40:00,22.72,22.74,22.71,22.72,385860.0,22.72,22.74,22.71,22.72,385860.0
2017-06-01 12:45:00,22.73,22.73,22.68,22.69,537570.0,22.73,22.73,22.68,22.69,537570.0
2017-06-01 12:50:00,22.68,22.73,22.68,22.71,485565.0,22.68,22.73,22.68,22.71,485565.0
2017-06-01 12:55:00,22.71,22.73,22.68,22.71,612360.0,22.71,22.73,22.68,22.71,612360.0
2017-06-01 13:00:00,22.71,22.72,22.66,22.67,1209015.0,22.71,22.72,22.66,22.67,1209015.0
2017-06-01 13:05:00,22.68,22.7,22.66,22.67,662820.0,22.68,22.7,22.66,22.67,662820.0
2017-06-01 13:10:00,22.67,22.7,22.66,22.68,488730.0,22.67,22.7,22.66,22.68,488730.0
2017-06-01 13:15:00,22.69,22.69,22.65,22.67,579660.0,22.69,22.69,22.65,22.67,579660.0
2017-06-01 13:20:00,22.66,22.69,22.66,22.69,495285.0,22.66,22.69,22.66,22.69,495285.0
2017-06-01 13:25:00,22.68,22.69,22.67,22.68,506445.0,22.68,22.69,22.67,22.68,506445.0
2017-06-01 13:30:00,22.68,22.68,22.65,22.66,863595.0,22.68,22.68,22.65,22.66,863595.0
2017-06-01 13:35:00,22.67,22.69,22.66,22.68,592440.0,22.67,22.69,22.66,22.68,592440.0
2017-06-01 13:40:00,22.68,22.7,22.67,22.7,421080.0,22.68,22.7,22.67,22.7,421080.0
2017-06-01 13:45:00,22.7,22.75,22.7,22.72,1290570.0,22.7,22.75,22.7,22.72,1290570.0
2017-06-01 13:50:00,22.72,22.74,22.7,22.7,561510.0,22.72,22.74,22.7,22.7,561510.0
2017-06-01 13:55:00,22.71,22.74,22.7,22.74,691350.0,22.71,22.74,22.7,22.74,691350.0
2017-06-01 14:00:00,22.74,22.77,22.74,22.74,1361460.0,22.74,22.77,22.74,22.74,1361460.0
2017-06-01 14:05:00,22.74,22.75,22.7,22.72,963705.0,22.74,22.75,22.7,22.72,963705.0
2017-06-01 14:10:00,22.73,22.73,22.69,22.7,533520.0,22.73,22.73,22.69,22.7,533520.0
2017-06-01 14:15:00,22.69,22.71,22.69,22.7,669540.0,22.69,22.71,22.69,22.7,669540.0
2017-06-01 14:20:00,22.7,22.71,22.67,22.69,458235.0,22.7,22.71,22.67,22.69,458235.0
2017-06-01 14:25:00,22.69,22.7,22.65,22.68,890085.0,22.69,22.7,22.65,22.68,890085.0
2017-06-01 14:30:00,22.69,22.73,22.68,22.69,465195.0,22.69,22.73,22.68,22.69,465195.0
2017-06-01 14:35:00,22.7,22.71,22.67,22.68,356760.0,22.7,22.71,22.67,22.68,356760.0
2017-06-01 14:40:00,22.68,22.71,22.67,22.71,384840.0,22.68,22.71,22.67,22.71,384840.0
2017-06-01 14:45:00,22.71,22.74,22.7,22.73,947865.0,22.71,22.74,22.7,22.73,947865.0
2017-06-01 14:50:00,22.74,22.75,22.72,22.73,805095.0,22.74,22.75,22.72,22.73,805095.0
2017-06-01 14:55:00,22.73,22.75,22.72,22.72,596850.0,22.73,22.75,22.72,22.72,596850.0
2017-06-01 15:00:00,22.72,22.72,22.7,22.7,526260.0,22.72,22.72,22.7,22.7,526260.0
2017-06-01 15:05:00,22.7,22.71,22.66,22.69,794205.0,22.7,22.71,22.66,22.69,794205.0
2017-06-01 15:10:00,22.7,22.7,22.68,22.7,383415.0,22.7,22.7,22.68,22.7,383415.0
2017-06-01 15:15:00,22.7,22.72,22.69,22.71,546480.0,22.7,22.72,22.69,22.71,546480.0
2017-06-01 15:20:00,22.7,22.71,22.68,22.69,387960.0,22.7,22.71,22.68,22.69,387960.0
2017-06-01 15:25:00,22.69,22.73,22.69,22.72,556575.0,22.69,22.73,22.69,22.72,556575.0
2017-06-01 15:30:00,22.72,22.72,22.68,22.71,724725.0,22.72,22.72,22.68,22.71,724725.0
2017-06-01 15:35:00,22.71,22.72,22.69,22.7,554835.0,22.71,22.72,22.69,22.7,554835.0
2017-06-01 15:40:00,22.7,22.73,22.69,22.7,1351455.0,22.7,22.73,22.69,22.7,1351455.0
2017-06-01 15:45:00,22.71,22.71,22.69,22.69,842070.0,22.71,22.71,22.69,22.69,842070.0
2017-06-01 15:50:00,22.69,22.72,22.66,22.67,2121555.0,22.69,22.72,22.66,22.67,2121555.0
2017-06-01 15:55:00,22.67,22.7,22.67,22.69,1991955.0,22.67,22.7,22.67,22.69,1991955.0
2017-06-02 09:30:00,22.65,22.67,22.53,22.56,2821635.0,22.65,22.67,22.53,22.56,2821635.0
2017-06-02 09:35:00,22.56,22.57,22.4,22.49,3655620.0,22.56,22.57,22.4,22.49,3655620.0
2017-06-02 09:40:00,22.48,22.59,22.46,22.59,2333625.0,22.48,22.59,22.46,22.59,2333625.0
2017-06-02 09:45:00,22.57,22.62,22.5,22.62,2432745.0,22.57,22.62,22.5,22.62,2432745.0
2017-06-02 09:50:00,22.61,22.63,22.54,22.58,1570440.0,22.61,22.63,22.54,22.58,1570440.0
2017-06-02 09:55:00,22.58,22.61,22.52,22.54,1312635.0,22.58,22.61,22.52,22.54,1312635.0
2017-06-02 10:00:00,22.55,22.59,22.53,22.54,1294905.0,22.55,22.59,22.53,22.54,1294905.0
2017-06-02 10:05:00,22.56,22.62,22.53,22.62,946740.0,22.56,22.62,22.53,22.62,946740.0
2017-06-02 10:10:00,22.63,22.76,22.61,22.74,2155830.0,22.63,22.76,22.61,22.74,2155830.0
2017-06-02 10:15:00,22.74,22.76,22.67,22.71,1355145.0,22.74,22.76,22.67,22.71,1355145.0
2017-06-02 10:20:00,22.71,22.71,22.67,22.69,645570.0,22.71,22.71,22.67,22.69,645570.0
2017-06-02 10:25:00,22.69,22.76,22.68,22.75,1280715.0,22.69,22.76,22.68,22.75,1280715.0
2017-06-02 10:30:00,22.76,22.79,22.72,22.76,1727460.0,22.76,22.79,22.72,22.76,1727460.0
2017-06-02 10:35:00,22.76,22.81,22.74,22.78,1228740.0,22.76,22.81,22.74,22.78,1228740.0
2017-06-02 10:40:00,22.78,22.82,22.77,22.78,1679250.0,22.78,22.82,22.77,22.78,1679250.0
2017-06-02 10:45:00,22.79,22.81,22.78,22.8,1077825.0,22.79,22.81,22.78,22.8,1077825.0
2017-06-02 10:50:00,22.8,22.86,22.79,22.81,1571415.0,22.8,22.86,22.79,22.81,1571415.0
2017-06-02 10:55:00,22.81,22.81,22.76,22.78,1187115.0,22.81,22.81,22.76,22.78,1187115.0
2017-06-02 11:00:00,22.79,22.82,22.77,22.81,890025.0,22.79,22.82,22.77,22.81,890025.0
2017-06-02 11:05:00,22.81,22.82,22.78,22.78,720765.0,22.81,22.82,22.78,22.78,720765.0
2017-06-02 11:10:00,22.78,22.78,22.73,22.73,1174305.0,22.78,22.78,22.73,22.73,1174305.0
2017-06-02 11:15:00,22.73,22.78,22.72,22.74,764625.0,22.73,22.78,22.72,22.74,764625.0
2017-06-02 11:20:00,22.75,22.78,22.73,22.77,501585.0,22.75,22.78,22.73,22.77,501585.0
2017-06-02 11:25:00,22.77,22.81,22.76,22.8,628095.0,22.77,22.81,22.76,22.8,628095.0
2017-06-02 11:30:00,22.79,22.82,22.78,22.82,698970.0,22.79,22.82,22.78,22.82,698970.0
2017-06-02 11:35:00,22.81,22.85,22.8,22.85,1023900.0,22.81,22.85,22.8,22.85,1023900.0
2017-06-02 11:40:00,22.85,22.86,22.79,22.8,692370.0,22.85,22.86,22.79,22.8,692370.0
2017-06-02 11:45:00,22.79,22.8,22.76,22.77,579855.0,22.79,22.8,22.76,22.77,579855.0
2017-06-02 11:50:00,22.78,22.8,22.76,22.79,388455.0,22.78,22.8,22.76,22.79,388455.0
2017-06-02 11:55:00,22.78,22.79,22.77,22.78,298800.0,22.78,22.79,22.77,22.78,298800.0
2017-06-02 12:00:00,22.79,22.8,22.76,22.77,401370.0,22.79,22.8,22.76,22.77,401370.0
2017-06-02 12:05:00,22.77,22.78,22.74,22.75,513360.0,22.77,22.78,22.74,22.75,513360.0
2017-06-02 12:10:00,22.75,22.76,22.72,22.75,653340.0,22.75,22.76,22.72,22.75,653340.0
2017-06-02 12:15:00,22.75,22.79,22.74,22.79,642465.0,22.75,22.79,22.74,22.79,642465.0
2017-06-02 12:20:00,22.78,22.8,22.77,22.79,527730.0,22.78,22.8,22.77,22.79,527730.0
2017-06-02 12:25:00,22.79,22.8,22.76,22.79,333585.0,22.79,22.8,22.76,22.79,333585.0
2017-06-02 12:30:00,22.79,22.79,22.76,22.78,346230.0,22.79,22.79,22.76,22.78,346230.0
2017-06-02 12:35:00,22.77,22.81,22.77,22.79,427710.0,22.77,22.81,22.77,22.79,427710.0
2017-06-02 12:40:00,22.79,22.8,22.78,22.79,278715.0,22.79,22.8,22.78,22.79,278715.0
2017-06-02 12:45:00,22.79,22.81,22.79,22.8,327735.0,22.79,22.81,22.79,22.8,327735.0
2017-06-02 12:50:00,22.8,22.8,22.77,22.78,398370.0,22.8,22.8,22.77,22.78,398370.0
2017-06-02 12:55:00,22.78,22.78,22.76,22.77,309630.0,22.78,22.78,22.76,22.77,309630.0
2017-06-02 13:00:00,22.78,22.79,22.74,22.76,520740.0,22.78,22.79,22.74,22.76,520740.0
2017-06-02 13:05:00,22.76,22.77,22.74,22.74,405705.0,22.76,22.77,22.74,22.74,405705.0
2017-06-02 13:10:00,22.74,22.77,22.74,22.75,287205.0,22.74,22.77,22.74,22.75,287205.0
2017-06-02 13:15:00,22.77,22.77,22.72,22.72,580860.0,22.77,22.77,22.72,22.72,580860.0
2017-06-02 13:20:00,22.73,22.74,22.72,22.74,395025.0,22.73,22.74,22.72,22.74,395025.0
2017-06-02 13:25:00,22.75,22.75,22.7,22.71,483165.0,22.75,22.75,22.7,22.71,483165.0
2017-06-02 13:30:00,22.71,22.74,22.71,22.73,295680.0,22.71,22.74,22.71,22.73,295680.0
2017-06-02 13:35:00,22.73,22.73,22.69,22.69,638535.0,22.73,22.73,22.69,22.69,638535.0
2017-06-02 13:40:00,22.7,22.71,22.65,22.68,1181175.0,22.7,22.71,22.65,22.68,1181175.0
2017-06-02 13:45:00,22.68,22.68,22.63,22.65,703140.0,22.68,22.68,22.63,22.65,703140.0
2017-06-02 13:50:00,22.64,22.66,22.63,22.63,649530.0,22.64,22.66,22.63,22.63,649530.0
2017-06-02 13:55:00,22.63,22.66,22.61,22.66,910350.0,22.63,22.66,22.61,22.66,910350.0
2017-06-02 14:00:00,22.66,22.68,22.65,22.65,518535.0,22.66,22.68,22.65,22.65,518535.0
2017-06-02 14:05:00,22.65,22.66,22.64,22.66,383460.0,22.65,22.66,22.64,22.66,383460.0
2017-06-02 14:10:00,22.65,22.68,22.65,22.66,551745.0,22.65,22.68,22.65,22.66,551745.0
2017-06-02 14:15:00,22.65,22.7,22.65,22.66,551880.0,22.65,22.7,22.65,22.66,551880.0
2017-06-02 14:20:00,22.67,22.69,22.66,22.68,558765.0,22.67,22.69,22.66,22.68,558765.0
2017-06-02 14:25:00,22.68,22.69,22.65,22.65,545715.0,22.68,22.69,22.65,22.65,545715.0
2017-06-02 14:30:00,22.64,22.66,22.62,22.63,577440.0,22.64,22.66,22.62,22.63,577440.0
2017-06-02 14:35:00,22.63,22.68,22.63,22.66,452850.0,22.63,22.68,22.63,22.66,452850.0
2017-06-02 14:40:00,22.66,22.66,22.63,22.64,373020.0,22.66,22.66,22.63,22.64,373020.0
2017-06-02 14:45:00,22.64,22.69,22.64,22.68,515385.0,22.64,22.69,22.64,22.68,515385.0
2017-06-02 14:50:00,22.68,22.69,22.67,22.67,335205.0,22.68,22.69,22.67,22.67,335205.0
2017-06-02 14:55:00,22.67,22.68,22.65,22.67,427080.0,22.67,22.68,22.65,22.67,427080.0
2017-06-02 15:00:00,22.66,22.68,22.64,22.66,359940.0,22.66,22.68,22.64,22.66,359940.0
2017-06-02 15:05:00,22.65,22.66,22.63,22.64,419700.0,22.65,22.66,22.63,22.64,419700.0
2017-06-02 15:10:00,22.63,22.65,22.63,22.64,390795.0,22.63,22.65,22.63,22.64,390795.0
2017-06-02 15:15:00,22.63,22.64,22.61,22.63,717285.0,22.63,22.64,22.61,22.63,717285.0
2017-06-02 15:20:00,22.63,22.63,22.61,22.62,781395.0,22.63,22.63,22.61,22.62,781395.0
2017-06-02 15:25:00,22.62,22.66,22.62,22.65,646845.0,22.62,22.66,22.62,22.65,646845.0
2017-06-02 15:30:00,22.65,22.66,22.62,22.63,733440.0,22.65,22.66,22.62,22.63,733440.0
2017-06-02 15:35:00,22.63,22.65,22.62,22.64,606675.0,22.63,22.65,22.62,22.64,606675.0
2017-06-02 15:40:00,22.64,22.65,22.62,22.63,767430.0,22.64,22.65,22.62,22.63,767430.0
2017-06-02 15:45:00,22.63,22.65,22.61,22.62,856215.0,22.63,22.65,22.61,22.62,856215.0
2017-06-02 15:50:00,22.63,22.65,22.62,22.63,1582650.0,22.63,22.65,22.62,22.63,1582650.0
2017-06-02 15:55:00,22.64,22.66,22.63,22.66,3041100.0,22.64,22.66,22.63,22.66,3041100.0
2017-06-05 09:30:00,22.57,22.58,22.28,22.38,4760895.0,22.57,22.58,22.28,22.38,4760895.0
2017-06-05 09:35:00,22.38,22.46,22.28,22.45,2489370.0,22.38,22.46,22.28,22.45,2489370.0
2017-06-05 09:40:00,22.45,22.48,22.35,22.4,1616280.0,22.45,22.48,22.35,22.4,1616280.0
2017-06-05 09:45:00,22.41,22.51,22.4,22.47,1872375.0,22.41,22.51,22.4,22.47,1872375.0
2017-06-05 09:50:00,22.46,22.49,22.37,22.39,1595385.0,22.46,22.49,22.37,22.39,1595385.0
2017-06-05 09:55:00,22.4,22.5,22.38,22.5,1409400.0,22.4,22.5,22.38,22.5,1409400.0
2017-06-05 10:00:00,22.49,22.58,22.46,22.55,1666770.0,22.49,22.58,22.46,22.55,1666770.0
2017-06-05 10:05:00,22.55,22.61,22.53,22.56,1565595.0,22.55,22.61,22.53,22.56,1565595.0
2017-06-05 10:10:00,22.56,22.6,22.54,22.54,788880.0,22.56,22.6,22.54,22.54,788880.0
2017-06-05 10:15:00,22.54,22.56,22.5,22.55,861900.0,22.54,22.56,22.5,22.55,861900.0
2017-06-05 10:20:00,22.55,22.58,22.54,22.55,658545.0,22.55,22.58,22.54,22.55,658545.0
2017-06-05 10:25:00,22.56,22.62,22.55,22.6,1269525.0,22.56,22.62,22.55,22.6,1269525.0
2017-06-05 10:30:00,22.6,22.64,22.57,22.59,1051830.0,22.6,22.64,22.57,22.59,1051830.0
2017-06-05 10:35:00,22.59,22.61,22.55,22.59,784830.0,22.59,22.61,22.55,22.59,784830.0
2017-06-05 10:40:00,22.59,22.64,22.57,22.58,981930.0,22.59,22.64,22.57,22.58,981930.0
2017-06-05 10:45:00,22.59,22.59,22.52,22.56,971880.0,22.59,22.59,22.52,22.56,971880.0
2017-06-05 10:50:00,22.56,22.57,22.52,22.52,947220.0,22.56,22.57,22.52,22.52,947220.0
2017-06-05 10:55:00,22.52,22.53,22.49,22.51,865155.0,22.52,22.53,22.49,22.51,865155.0
2017-06-05 11:00:00,22.5,22.54,22.49,22.5,443415.0,22.5,22.54,22.49,22.5,443415.0
2017-06-05 11:05:00,22.5,22.54,22.5,22.53,358485.0,22.5,22.54,22.5,22.53,358485.0
2017-06-05 11:10:00,22.53,22.58,22.52,22.58,626340.0,22.53,22.58,22.52,22.58,626340.0
2017-06-05 11:15:00,22.58,22.59,22.56,22.57,678405.0,22.58,22.59,22.56,22.57,678405.0
2017-06-05 11:20:00,22.57,22.58,22.54,22.54,360450.0,22.57,22.58,22.54,22.54,360450.0
2017-06-05 11:25:00,22.54,22.55,22.5,22.53,634620.0,22.54,22.55,22.5,22.53,634620.0
2017-06-05 11:30:00,22.54,22.55,22.51,22.52,431430.0,22.54,22.55,22.51,22.52,431430.0
2017-06-05 11:35:00,22.52,22.55,22.52,22.54,398895.0,22.52,22.55,22.52,22.54,398895.0
2017-06-05 11:40:00,22.54,22.55,22.52,22.52,519600.0,22.54,22.55,22.52,22.52,519600.0
2017-06-05 11:45:00,22.52,22.55,22.52,22.53,742575.0,22.52,22.55,22.52,22.53,742575.0
2017-06-05 11:50:00,22.53,22.56,22.52,22.56,740445.0,22.53,22.56,22.52,22.56,740445.0
2017-06-05 11:55:00,22.56,22.61,22.54,22.59,1151055.0,22.56,22.61,22.54,22.59,1151055.0
2017-06-05 12:00:00,22.6,22.69,22.59,22.68,2330985.0,22.6,22.69,22.59,22.68,2330985.0
2017-06-05 12:05:00,22.68,22.72,22.68,22.69,1283235.0,22.68,22.72,22.68,22.69,1283235.0
2017-06-05 12:10:00,22.7,22.72,22.69,22.69,806025.0,22.7,22.72,22.69,22.69,806025.0
2017-06-05 12:15:00,22.69,22.73,22.69,22.72,731865.0,22.69,22.73,22.69,22.72,731865.0
2017-06-05 12:20:00,22.72,22.73,22.69,22.7,449400.0,22.72,22.73,22.69,22.7,449400.0
2017-06-05 12:25:00,22.7,22.72,22.68,22.7,359625.0,22.7,22.72,22.68,22.7,359625.0
2017-06-05 12:30:00,22.71,22.72,22.69,22.72,699075.0,22.71,22.72,22.69,22.72,699075.0
2017-06-05 12:35:00,22.72,22.78,22.71,22.78,982665.0,22.72,22.78,22.71,22.78,982665.0
2017-06-05 12:40:00,22.77,22.82,22.77,22.81,1522515.0,22.77,22.82,22.77,22.81,1522515.0
2017-06-05 12:45:00,22.81,22.93,22.8,22.89,1820055.0,22.81,22.93,22.8,22.89,1820055.0
2017-06-05 12:50:00,22.89,22.89,22.84,22.85,954495.0,22.89,22.89,22.84,22.85,954495.0
2017-06-05 12:55:00,22.84,22.87,22.83,22.84,671445.0,22.84,22.87,22.83,22.84,671445.0
2017-06-05 13:00:00,22.85,22.89,22.84,22.86,733095.0,22.85,22.89,22.84,22.86,733095.0
2017-06-05 13:05:00,22.87,22.9,22.86,22.86,706365.0,22.87,22.9,22.86,22.86,706365.0
2017-06-05 13:10:00,22.87,22.89,22.85,22.87,572535.0,22.87,22.89,22.85,22.87,572535.0
2017-06-05 13:15:00,22.87,22.92,22.87,22.92,636045.0,22.87,22.92,22.87,22.92,636045.0
2017-06-05 13:20:00,22.92,22.95,22.92,22.93,1266525.0,22.92,22.95,22.92,22.93,1266525.0
2017-06-05 13:25:00,22.93,23.0,22.93,22.96,1933320.0,22.93,23.0,22.93,22.96,1933320.0
2017-06-05 13:30:00,22.96,23.0,22.95,22.99,927195.0,22.96,23.0,22.95,22.99,927195.0
2017-06-05 13:35:00,22.99,23.05,22.99,23.02,1626210.0,22.99,23.05,22.99,23.02,1626210.0
2017-06-05 13:40:00,23.02,23.02,22.97,23.0,793335.0,23.02,23.02,22.97,23.0,793335.0
2017-06-05 13:45:00,22.99,23.02,22.98,22.99,546165.0,22.99,23.02,22.98,22.99,546165.0
2017-06-05 13:50:00,22.99,23.01,22.95,22.96,633870.0,22.99,23.01,22.95,22.96,633870.0
2017-06-05 13:55:00,22.97,22.99,22.97,22.98,652005.0,22.97,22.99,22.97,22.98,652005.0
2017-06-05 14:00:00,22.98,22.99,22.95,22.95,566610.0,22.98,22.99,22.95,22.95,566610.0
2017-06-05 14:05:00,22.96,23.02,22.94,23.02,1348665.0,22.96,23.02,22.94,23.02,1348665.0
2017-06-05 14:10:00,23.03,23.03,22.99,23.0,544140.0,23.03,23.03,22.99,23.0,544140.0
2017-06-05 14:15:00,23.0,23.05,23.0,23.04,861375.0,23.0,23.05,23.0,23.04,861375.0
2017-06-05 14:20:00,23.04,23.05,23.02,23.03,814080.0,23.04,23.05,23.02,23.03,814080.0
2017-06-05 14:25:00,23.03,23.08,23.03,23.06,1351215.0,23.03,23.08,23.03,23.06,1351215.0
2017-06-05 14:30:00,23.06,23.09,23.05,23.08,716460.0,23.06,23.09,23.05,23.08,716460.0
2017-06-05 14:35:00,23.08,23.11,23.06,23.09,1570065.0,23.08,23.11,23.06,23.09,1570065.0
2017-06-05 14:40:00,23.09,23.12,23.08,23.11,1237845.0,23.09,23.12,23.08,23.11,1237845.0
2017-06-05 14:45:00,23.12,23.12,23.08,23.12,814545.0,23.12,23.12,23.08,23.12,814545.0
2017-06-05 14:50:00,23.12,23.13,23.1,23.12,976110.0,23.12,23.13,23.1,23.12,976110.0
2017-06-05 14:55:00,23.12,23.12,23.06,23.08,928890.0,23.12,23.12,23.06,23.08,928890.0
2017-06-05 15:00:00,23.08,23.1,23.06,23.08,677925.0,23.08,23.1,23.06,23.08,677925.0
2017-06-05 15:05:00,23.08,23.11,23.08,23.1,670770.0,23.08,23.11,23.08,23.1,670770.0
2017-06-05 15:10:00,23.09,23.12,23.08,23.11,894915.0,23.09,23.12,23.08,23.11,894915.0
2017-06-05 15:15:00,23.11,23.13,23.1,23.12,729330.0,23.11,23.13,23.1,23.12,729330.0
2017-06-05 15:20:00,23.12,23.13,23.1,23.1,766725.0,23.12,23.13,23.1,23.1,766725.0
2017-06-05 15:25:00,23.11,23.15,23.1,23.14,1358940.0,23.11,23.15,23.1,23.14,1358940.0
2017-06-05 15:30:00,23.14,23.2,23.14,23.17,1959465.0,23.14,23.2,23.14,23.17,1959465.0
2017-06-05 15:35:00,23.18,23.21,23.17,23.21,1477365.0,23.18,23.21,23.17,23.21,1477365.0
2017-06-05 15:40:00,23.21,23.23,23.19,23.21,1587150.0,23.21,23.23,23.19,23.21,1587150.0
2017-06-05 15:45:00,23.21,23.21,23.15,23.17,1557525.0,23.21,23.21,23.15,23.17,1557525.0
2017-06-05 15:50:00,23.17,23.21,23.17,23.18,1884795.0,23.17,23.21,23.17,23.18,1884795.0
2017-06-05 15:55:00,23.18,23.18,23.15,23.15,3087885.0,23.18,23.18,23.15,23.15,3087885.0
2017-06-06 09:30:00,23.0,23.1,22.98,23.07,5240745.0,23.0,23.1,22.98,23.07,5240745.0
2017-06-06 09:35:00,23.07,23.22,23.07,23.18,3486690.0,23.07,23.22,23.07,23.18,3486690.0
2017-06-06 09:40:00,23.18,23.32,23.14,23.29,3794595.0,23.18,23.32,23.14,23.29,3794595.0
2017-06-06 09:45:00,23.3,23.36,23.23,23.36,3898200.0,23.3,23.36,23.23,23.36,3898200.0
2017-06-06 09:50:00,23.35,23.39,23.28,23.35,4124115.0,23.35,23.39,23.28,23.35,4124115.0
2017-06-06 09:55:00,23.35,23.43,23.32,23.4,3044040.0,23.35,23.43,23.32,23.4,3044040.0
2017-06-06 10:00:00,23.4,23.44,23.29,23.32,3373140.0,23.4,23.44,23.29,23.32,3373140.0
2017-06-06 10:05:00,23.32,23.36,23.27,23.34,2379135.0,23.32,23.36,23.27,23.34,2379135.0
2017-06-06 10:10:00,23.33,23.42,23.33,23.36,1381305.0,23.33,23.42,23.33,23.36,1381305.0
2017-06-06 10:15:00,23.36,23.53,23.35,23.5,3065835.0,23.36,23.53,23.35,23.5,3065835.0
2017-06-06 10:20:00,23.51,23.51,23.44,23.48,2151690.0,23.51,23.51,23.44,23.48,2151690.0
2017-06-06 10:25:00,23.49,23.53,23.47,23.53,2279955.0,23.49,23.53,23.47,23.53,2279955.0
2017-06-06 10:30:00,23.53,23.54,23.49,23.52,2521440.0,23.53,23.54,23.49,23.52,2521440.0
2017-06-06 10:35:00,23.52,23.52,23.47,23.48,1460400.0,23.52,23.52,23.47,23.48,1460400.0
2017-06-06 10:40:00,23.49,23.53,23.48,23.51,982095.0,23.49,23.53,23.48,23.51,982095.0
2017-06-06 10:45:00,23.51,23.59,23.51,23.59,2164635.0,23.51,23.59,23.51,23.59,2164635.0
2017-06-06 10:50:00,23.58,23.62,23.57,23.58,2304375.0,23.58,23.62,23.57,23.58,2304375.0
2017-06-06 10:55:00,23.58,23.63,23.58,23.6,1732440.0,23.58,23.63,23.58,23.6,1732440.0
2017-06-06 11:00:00,23.61,23.64,23.6,23.62,1883910.0,23.61,23.64,23.6,23.62,1883910.0
2017-06-06 11:05:00,23.62,23.62,23.54,23.55,1706565.0,23.62,23.62,23.54,23.55,1706565.0
2017-06-06 11:10:00,23.54,23.6,23.53,23.57,1389465.0,23.54,23.6,23.53,23.57,1389465.0
2017-06-06 11:15:00,23.57,23.59,23.5,23.53,1226985.0,23.57,23.59,23.5,23.53,1226985.0
2017-06-06 11:20:00,23.53,23.55,23.5,23.53,970650.0,23.53,23.55,23.5,23.53,970650.0
2017-06-06 11:25:00,23.53,23.59,23.53,23.56,1178235.0,23.53,23.59,23.53,23.56,1178235.0
2017-06-06 11:30:00,23.56,23.66,23.56,23.66,1864470.0,23.56,23.66,23.56,23.66,1864470.0
2017-06-06 11:35:00,23.66,23.7,23.63,23.67,2151420.0,23.66,23.7,23.63,23.67,2151420.0
2017-06-06 11:40:00,23.67,23.71,23.66,23.71,1483845.0,23.67,23.71,23.66,23.71,1483845.0
2017-06-06 11:45:00,23.71,23.73,23.67,23.69,2046090.0,23.71,23.73,23.67,23.69,2046090.0
2017-06-06 11:50:00,23.68,23.72,23.66,23.7,1132875.0,23.68,23.72,23.66,23.7,1132875.0
2017-06-06 11:55:00,23.7,23.74,23.68,23.74,1384530.0,23.7,23.74,23.68,23.74,1384530.0
2017-06-06 12:00:00,23.75,23.81,23.74,23.81,2355255.0,23.75,23.81,23.74,23.81,2355255.0
2017-06-06 12:05:00,23.81,23.85,23.79,23.8,2241225.0,23.81,23.85,23.79,23.8,2241225.0
2017-06-06 12:10:00,23.81,23.81,23.75,23.78,2239395.0,23.81,23.81,23.75,23.78,2239395.0
2017-06-06 12:15:00,23.78,23.84,23.77,23.81,1467705.0,23.78,23.84,23.77,23.81,1467705.0
2017-06-06 12:20:00,23.82,23.83,23.74,23.76,1483920.0,23.82,23.83,23.74,23.76,1483920.0
2017-06-06 12:25:00,23.75,23.8,23.73,23.77,1145865.0,23.75,23.8,23.73,23.77,1145865.0
2017-06-06 12:30:00,23.76,23.76,23.73,23.75,1184730.0,23.76,23.76,23.73,23.75,1184730.0
2017-06-06 12:35:00,23.75,23.76,23.71,23.75,713400.0,23.75,23.76,23.71,23.75,713400.0
2017-06-06 12:40:00,23.75,23.84,23.75,23.83,1504545.0,23.75,23.84,23.75,23.83,1504545.0
2017-06-06 12:45:00,23.82,23.84,23.78,23.82,1139280.0,23.82,23.84,23.78,23.82,1139280.0
2017-06-06 12:50:00,23.82,23.82,23.79,23.82,431385.0,23.82,23.82,23.79,23.82,431385.0
2017-06-06 12:55:00,23.82,23.83,23.8,23.8,631635.0,23.82,23.83,23.8,23.8,631635.0
2017-06-06 13:00:00,23.81,23.83,23.79,23.81,1378650.0,23.81,23.83,23.79,23.81,1378650.0
2017-06-06 13:05:00,23.81,23.88,23.81,23.88,1636140.0,23.81,23.88,23.81,23.88,1636140.0
2017-06-06 13:10:00,23.88,23.9,23.8,23.83,2255745.0,23.88,23.9,23.8,23.83,2255745.0
2017-06-06 13:15:00,23.83,23.84,23.8,23.82,904230.0,23.83,23.84,23.8,23.82,904230.0
2017-06-06 13:20:00,23.81,23.83,23.79,23.8,1662300.0,23.81,23.83,23.79,23.8,1662300.0
2017-06-06 13:25:00,23.79,23.82,23.79,23.8,1296435.0,23.79,23.82,23.79,23.8,1296435.0
2017-06-06 13:30:00,23.8,23.83,23.8,23.8,777585.0,23.8,23.83,23.8,23.8,777585.0
2017-06-06 13:35:00,23.81,23.85,23.8,23.83,736335.0,23.81,23.85,23.8,23.83,736335.0
2017-06-06 13:40:00,23.83,23.85,23.81,23.83,903690.0,23.83,23.85,23.81,23.83,903690.0
2017-06-06 13:45:00,23.83,23.85,23.82,23.83,744630.0,23.83,23.85,23.82,23.83,744630.0
2017-06-06 13:50:00,23.83,23.84,23.8,23.81,787770.0,23.83,23.84,23.8,23.81,787770.0
2017-06-06 13:55:00,23.81,23.85,23.8,23.83,1232565.0,23.81,23.85,23.8,23.83,1232565.0
2017-06-06 14:00:00,23.82,23.88,23.79,23.87,1441095.0,23.82,23.88,23.79,23.87,1441095.0
2017-06-06 14:05:00,23.87,23.88,23.85,23.86,724695.0,23.87,23.88,23.85,23.86,724695.0
2017-06-06 14:10:00,23.86,23.9,23.84,23.87,1661055.0,23.86,23.9,23.84,23.87,1661055.0
2017-06-06 14:15:00,23.87,23.87,23.83,23.84,870885.0,23.87,23.87,23.83,23.84,870885.0
2017-06-06 14:20:00,23.85,23.86,23.81,23.84,1221285.0,23.85,23.86,23.81,23.84,1221285.0
2017-06-06 14:25:00,23.84,23.85,23.81,23.85,598755.0,23.84,23.85,23.81,23.85,598755.0
2017-06-06 14:30:00,23.84,23.87,23.82,23.84,795270.0,23.84,23.87,23.82,23.84,795270.0
2017-06-06 14:35:00,23.85,23.86,23.82,23.82,537420.0,23.85,23.86,23.82,23.82,537420.0
2017-06-06 14:40:00,23.82,23.85,23.82,23.85,842220.0,23.82,23.85,23.82,23.85,842220.0
2017-06-06 14:45:00,23.85,23.85,23.82,23.85,560340.0,23.85,23.85,23.82,23.85,560340.0
2017-06-06 14:50:00,23.85,23.92,23.85,23.92,2023545.0,23.85,23.92,23.85,23.92,2023545.0
2017-06-06 14:55:00,23.92,23.97,23.9,23.9,2074350.0,23.92,23.97,23.9,23.9,2074350.0
2017-06-06 15:00:00,23.9,23.93,23.87,23.88,1234815.0,23.9,23.93,23.87,23.88,1234815.0
2017-06-06 15:05:00,23.88,23.9,23.86,23.87,995250.0,23.88,23.9,23.86,23.87,995250.0
2017-06-06 15:10:00,23.88,23.88,23.81,23.86,1806120.0,23.88,23.88,23.81,23.86,1806120.0
2017-06-06 15:15:00,23.86,23.86,23.75,23.79,2005935.0,23.86,23.86,23.75,23.79,2005935.0
2017-06-06 15:20:00,23.79,23.8,23.61,23.67,3568125.0,23.79,23.8,23.61,23.67,3568125.0
2017-06-06 15:25:00,23.68,23.7,23.56,23.58,3272910.0,23.68,23.7,23.56,23.58,3272910.0
2017-06-06 15:30:00,23.57,23.58,23.43,23.44,4001385.0,23.57,23.58,23.43,23.44,4001385.0
2017-06-06 15:35:00,23.44,23.5,23.41,23.47,2761710.0,23.44,23.5,23.41,23.47,2761710.0
2017-06-06 15:40:00,23.46,23.53,23.42,23.51,2276400.0,23.46,23.53,23.42,23.51,2276400.0
2017-06-06 15:45:00,23.51,23.55,23.5,23.51,2126850.0,23.51,23.55,23.5,23.51,2126850.0
2017-06-06 15:50:00,23.52,23.58,23.47,23.55,2853855.0,23.52,23.58,23.47,23.55,2853855.0
2017-06-06 15:55:00,23.55,23.57,23.5,23.52,3076965.0,23.55,23.57,23.5,23.52,3076965.0
2017-06-07 09:30:00,23.75,23.9,23.68,23.74,7804440.0,23.75,23.9,23.68,23.74,7804440.0
2017-06-07 09:35:00,23.73,23.86,23.72,23.84,3417375.0,23.73,23.86,23.72,23.84,3417375.0
2017-06-07 09:40:00,23.84,23.95,23.83,23.83,4929540.0,23.84,23.95,23.83,23.83,4929540.0
2017-06-07 09:45:00,23.84,23.87,23.76,23.81,2709255.0,23.84,23.87,23.76,23.81,2709255.0
2017-06-07 09:50:00,23.81,23.87,23.75,23.86,3372600.0,23.81,23.87,23.75,23.86,3372600.0
2017-06-07 09:55:00,23.86,23.92,23.84,23.88,2560200.0,23.86,23.92,23.84,23.88,2560200.0
2017-06-07 10:00:00,23.88,23.91,23.84,23.87,1820175.0,23.88,23.91,23.84,23.87,1820175.0
2017-06-07 10:05:00,23.87,23.9,23.81,23.82,1842150.0,23.87,23.9,23.81,23.82,1842150.0
2017-06-07 10:10:00,23.82,23.88,23.81,23.87,1872855.0,23.82,23.88,23.81,23.87,1872855.0
2017-06-07 10:15:00,23.87,23.93,23.86,23.92,2331450.0,23.87,23.93,23.86,23.92,2331450.0
2017-06-07 10:20:00,23.92,23.93,23.85,23.87,1705095.0,23.92,23.93,23.85,23.87,1705095.0
2017-06-07 10:25:00,23.86,23.89,23.84,23.85,1470720.0,23.86,23.89,23.84,23.85,1470720.0
2017-06-07 10:30:00,23.85,23.87,23.81,23.85,2139675.0,23.85,23.87,23.81,23.85,2139675.0
2017-06-07 10:35:00,23.85,23.87,23.81,23.82,1221285.0,23.85,23.87,23.81,23.82,1221285.0
2017-06-07 10:40:00,23.81,23.88,23.77,23.86,2873655.0,23.81,23.88,23.77,23.86,2873655.0
2017-06-07 10:45:00,23.86,24.03,23.85,24.03,4950885.0,23.86,24.03,23.85,24.03,4950885.0
2017-06-07 10:50:00,24.03,24.03,23.95,23.97,2183655.0,24.03,24.03,23.95,23.97,2183655.0
2017-06-07 10:55:00,23.97,24.01,23.89,23.91,2259240.0,23.97,24.01,23.89,23.91,2259240.0
2017-06-07 11:00:00,23.91,23.97,23.88,23.95,1336110.0,23.91,23.97,23.88,23.95,1336110.0
2017-06-07 11:05:00,23.95,23.95,23.91,23.95,1056585.0,23.95,23.95,23.91,23.95,1056585.0
2017-06-07 11:10:00,23.95,24.0,23.93,23.93,1431630.0,23.95,24.0,23.93,23.93,1431630.0
2017-06-07 11:15:00,23.94,23.95,23.9,23.93,1037640.0,23.94,23.95,23.9,23.93,1037640.0
2017-06-07 11:20:00,23.94,23.96,23.9,23.91,1294005.0,23.94,23.96,23.9,23.91,1294005.0
2017-06-07 11:25:00,23.91,23.92,23.86,23.89,1200465.0,23.91,23.92,23.86,23.89,1200465.0
2017-06-07 11:30:00,23.89,23.95,23.89,23.93,1004460.0,23.89,23.95,23.89,23.93,1004460.0
2017-06-07 11:35:00,23.93,23.94,23.86,23.86,920175.0,23.93,23.94,23.86,23.86,920175.0
2017-06-07 11:40:00,23.87,23.9,23.86,23.87,888675.0,23.87,23.9,23.86,23.87,888675.0
2017-06-07 11:45:00,23.87,23.94,23.87,23.94,1096065.0,23.87,23.94,23.87,23.94,1096065.0
2017-06-07 11:50:00,23.93,23.97,23.93,23.94,1069800.0,23.93,23.97,23.93,23.94,1069800.0
2017-06-07 11:55:00,23.95,23.96,23.91,23.93,704220.0,23.95,23.96,23.91,23.93,704220.0
2017-06-07 12:00:00,23.93,23.95,23.89,23.94,926670.0,23.93,23.95,23.89,23.94,926670.0
2017-06-07 12:05:00,23.94,23.96,23.91,23.92,553635.0,23.94,23.96,23.91,23.92,553635.0
2017-06-07 12:10:00,23.92,23.98,23.91,23.98,1387995.0,23.92,23.98,23.91,23.98,1387995.0
2017-06-07 12:15:00,23.98,24.01,23.96,23.96,2390955.0,23.98,24.01,23.96,23.96,2390955.0
2017-06-07 12:20:00,23.96,23.99,23.96,23.97,435525.0,23.96,23.99,23.96,23.97,435525.0
2017-06-07 12:25:00,23.97,23.99,23.95,23.97,722265.0,23.97,23.99,23.95,23.97,722265.0
2017-06-07 12:30:00,23.96,23.99,23.95,23.99,461535.0,23.96,23.99,23.95,23.99,461535.0
2017-06-07 12:35:00,23.98,24.01,23.94,23.96,843030.0,23.98,24.01,23.94,23.96,843030.0
2017-06-07 12:40:00,23.96,23.96,23.92,23.94,740790.0,23.96,23.96,23.92,23.94,740790.0
2017-06-07 12:45:00,23.95,23.95,23.87,23.9,991740.0,23.95,23.95,23.87,23.9,991740.0
2017-06-07 12:50:00,23.9,23.91,23.83,23.85,1517010.0,23.9,23.91,23.83,23.85,1517010.0
2017-06-07 12:55:00,23.84,23.88,23.79,23.8,1421655.0,23.84,23.88,23.79,23.8,1421655.0
2017-06-07 13:00:00,23.79,23.88,23.78,23.86,1285980.0,23.79,23.88,23.78,23.86,1285980.0
2017-06-07 13:05:00,23.86,23.87,23.82,23.83,489375.0,23.86,23.87,23.82,23.83,489375.0
2017-06-07 13:10:00,23.83,23.87,23.83,23.84,656490.0,23.83,23.87,23.83,23.84,656490.0
2017-06-07 13:15:00,23.84,23.87,23.83,23.84,691350.0,23.84,23.87,23.83,23.84,691350.0
2017-06-07 13:20:00,23.84,23.86,23.81,23.85,590955.0,23.84,23.86,23.81,23.85,590955.0
2017-06-07 13:25:00,23.85,23.86,23.81,23.81,463590.0,23.85,23.86,23.81,23.81,463590.0
2017-06-07 13:30:00,23.81,23.84,23.77,23.77,944205.0,23.81,23.84,23.77,23.77,944205.0
2017-06-07 13:35:00,23.77,23.81,23.75,23.75,1100310.0,23.77,23.81,23.75,23.75,1100310.0
2017-06-07 13:40:00,23.75,23.76,23.68,23.7,2239395.0,23.75,23.76,23.68,23.7,2239395.0
2017-06-07 13:45:00,23.71,23.76,23.7,23.74,1147800.0,23.71,23.76,23.7,23.74,1147800.0
2017-06-07 13:50:00,23.74,23.78,23.71,23.77,1369380.0,23.74,23.78,23.71,23.77,1369380.0
2017-06-07 13:55:00,23.76,23.84,23.76,23.83,1632375.0,23.76,23.84,23.76,23.83,1632375.0
2017-06-07 14:00:00,23.83,23.83,23.77,23.82,874785.0,23.83,23.83,23.77,23.82,874785.0
2017-06-07 14:05:00,23.83,23.88,23.81,23.82,1576335.0,23.83,23.88,23.81,23.82,1576335.0
2017-06-07 14:10:00,23.83,23.85,23.82,23.83,398940.0,23.83,23.85,23.82,23.83,398940.0
2017-06-07 14:15:00,23.83,23.85,23.8,23.83,419805.0,23.83,23.85,23.8,23.83,419805.0
2017-06-07 14:20:00,23.84,23.89,23.84,23.87,1219830.0,23.84,23.89,23.84,23.87,1219830.0
2017-06-07 14:25:00,23.87,23.88,23.84,23.84,534675.0,23.87,23.88,23.84,23.84,534675.0
2017-06-07 14:30:00,23.84,23.92,23.83,23.92,1241985.0,23.84,23.92,23.83,23.92,1241985.0
2017-06-07 14:35:00,23.91,23.92,23.88,23.9,732195.0,23.91,23.92,23.88,23.9,732195.0
2017-06-07 14:40:00,23.91,23.91,23.88,23.89,395520.0,23.91,23.91,23.88,23.89,395520.0
2017-06-07 14:45:00,23.89,23.9,23.85,23.9,680535.0,23.89,23.9,23.85,23.9,680535.0
2017-06-07 14:50:00,23.89,23.9,23.86,23.89,696300.0,23.89,23.9,23.86,23.89,696300.0
2017-06-07 14:55:00,23.89,23.89,23.87,23.87,431970.0,23.89,23.89,23.87,23.87,431970.0
2017-06-07 15:00:00,23.87,23.87,23.82,23.86,927420.0,23.87,23.87,23.82,23.86,927420.0
2017-06-07 15:05:00,23.86,23.89,23.85,23.87,752940.0,23.86,23.89,23.85,23.87,752940.0
2017-06-07 15:10:00,23.87,23.87,23.83,23.84,662325.0,23.87,23.87,23.83,23.84,662325.0
2017-06-07 15:15:00,23.84,23.86,23.83,23.84,615705.0,23.84,23.86,23.83,23.84,615705.0
2017-06-07 15:20:00,23.85,23.85,23.82,23.83,784530.0,23.85,23.85,23.82,23.83,784530.0
2017-06-07 15:25:00,23.84,23.87,23.83,23.86,1141035.0,23.84,23.87,23.83,23.86,1141035.0
2017-06-07 15:30:00,23.87,23.92,23.86,23.9,1347900.0,23.87,23.92,23.86,23.9,1347900.0
2017-06-07 15:35:00,23.91,23.94,23.91,23.93,1128420.0,23.91,23.94,23.91,23.93,1128420.0
2017-06-07 15:40:00,23.93,24.0,23.93,24.0,2455830.0,23.93,24.0,23.93,24.0,2455830.0
2017-06-07 15:45:00,24.0,24.03,23.95,23.96,2991300.0,24.0,24.03,23.95,23.96,2991300.0
2017-06-07 15:50:00,23.96,24.03,23.96,24.0,2775045.0,23.96,24.03,23.96,24.0,2775045.0
2017-06-07 15:55:00,24.01,24.02,23.97,23.97,3469215.0,24.01,24.02,23.97,23.97,3469215.0
2017-06-08 09:30:00,24.25,24.29,24.11,24.26,5748105.0,24.25,24.29,24.11,24.26,5748105.0
2017-06-08 09:35:00,24.26,24.36,24.15,24.26,5532030.0,24.26,24.36,24.15,24.26,5532030.0
2017-06-08 09:40:00,24.25,24.29,24.2,24.26,1848960.0,24.25,24.29,24.2,24.26,1848960.0
2017-06-08 09:45:00,24.25,24.28,24.11,24.14,2731575.0,24.25,24.28,24.11,24.14,2731575.0
2017-06-08 09:50:00,24.15,24.22,24.05,24.18,3444555.0,24.15,24.22,24.05,24.18,3444555.0
2017-06-08 09:55:00,24.19,24.25,24.14,24.19,2143680.0,24.19,24.25,24.14,24.19,2143680.0
2017-06-08 10:00:00,24.2,24.24,24.17,24.17,1164855.0,24.2,24.24,24.17,24.17,1164855.0
2017-06-08 10:05:00,24.19,24.19,24.11,24.12,1296735.0,24.19,24.19,24.11,24.12,1296735.0
2017-06-08 10:10:00,24.12,24.17,24.09,24.13,1222680.0,24.12,24.17,24.09,24.13,1222680.0
2017-06-08 10:15:00,24.12,24.17,24.07,24.13,1125735.0,24.12,24.17,24.07,24.13,1125735.0
2017-06-08 10:20:00,24.11,24.12,24.01,24.08,2380020.0,24.11,24.12,24.01,24.08,2380020.0
2017-06-08 10:25:00,24.07,24.13,24.05,24.1,1348965.0,24.07,24.13,24.05,24.1,1348965.0
2017-06-08 10:30:00,24.1,24.21,24.08,24.21,1377030.0,24.1,24.21,24.08,24.21,1377030.0
2017-06-08 10:35:00,24.21,24.22,24.17,24.18,1523400.0,24.21,24.22,24.17,24.18,1523400.0
2017-06-08 10:40:00,24.19,24.21,24.15,24.16,949680.0,24.19,24.21,24.15,24.16,949680.0
2017-06-08 10:45:00,24.16,24.21,24.14,24.2,714795.0,24.16,24.21,24.14,24.2,714795.0
2017-06-08 10:50:00,24.2,24.21,24.17,24.2,752865.0,24.2,24.21,24.17,24.2,752865.0
2017-06-08 10:55:00,24.19,24.2,24.15,24.17,826110.0,24.19,24.2,24.15,24.17,826110.0
2017-06-08 11:00:00,24.17,24.21,24.15,24.18,1694355.0,24.17,24.21,24.15,24.18,1694355.0
2017-06-08 11:05:00,24.18,24.19,24.14,24.17,1345680.0,24.18,24.19,24.14,24.17,1345680.0
2017-06-08 11:10:00,24.18,24.2,24.15,24.18,785730.0,24.18,24.2,24.15,24.18,785730.0
2017-06-08 11:15:00,24.18,24.26,24.17,24.25,1918635.0,24.18,24.26,24.17,24.25,1918635.0
2017-06-08 11:20:00,24.26,24.27,24.23,24.25,1359705.0,24.26,24.27,24.23,24.25,1359705.0
2017-06-08 11:25:00,24.26,24.3,24.22,24.29,2070570.0,24.26,24.3,24.22,24.29,2070570.0
2017-06-08 11:30:00,24.29,24.33,24.24,24.32,1954395.0,24.29,24.33,24.24,24.32,1954395.0
2017-06-08 11:35:00,24.32,24.33,24.28,24.31,1238700.0,24.32,24.33,24.28,24.31,1238700.0
2017-06-08 11:40:00,24.31,24.35,24.28,24.31,1235310.0,24.31,24.35,24.28,24.31,1235310.0
2017-06-08 11:45:00,24.31,24.4,24.3,24.4,1697895.0,24.31,24.4,24.3,24.4,1697895.0
2017-06-08 11:50:00,24.4,24.4,24.36,24.39,1305810.0,24.4,24.4,24.36,24.39,1305810.0
2017-06-08 11:55:00,24.4,24.43,24.38,24.42,1552665.0,24.4,24.43,24.38,24.42,1552665.0
2017-06-08 12:00:00,24.42,24.45,24.41,24.43,1596630.0,24.42,24.45,24.41,24.43,1596630.0
2017-06-08 12:05:00,24.43,24.44,24.38,24.42,1021560.0,24.43,24.44,24.38,24.42,1021560.0
2017-06-08 12:10:00,24.42,24.43,24.37,24.41,651930.0,24.42,24.43,24.37,24.41,651930.0
2017-06-08 12:15:00,24.4,24.45,24.4,24.44,833145.0,24.4,24.45,24.4,24.44,833145.0
2017-06-08 12:20:00,24.44,24.46,24.41,24.44,884625.0,24.44,24.46,24.41,24.44,884625.0
2017-06-08 12:25:00,24.44,24.46,24.43,24.44,641790.0,24.44,24.46,24.43,24.44,641790.0
2017-06-08 12:30:00,24.44,24.44,24.41,24.42,410955.0,24.44,24.44,24.41,24.42,410955.0
2017-06-08 12:35:00,24.42,24.44,24.39,24.39,845130.0,24.42,24.44,24.39,24.39,845130.0
2017-06-08 12:40:00,24.4,24.44,24.4,24.42,815790.0,24.4,24.44,24.4,24.42,815790.0
2017-06-08 12:45:00,24.42,24.43,24.4,24.43,491895.0,24.42,24.43,24.4,24.43,491895.0
2017-06-08 12:50:00,24.43,24.49,24.43,24.47,1886955.0,24.43,24.49,24.43,24.47,1886955.0
2017-06-08 12:55:00,24.48,24.54,24.47,24.51,1803150.0,24.48,24.54,24.47,24.51,1803150.0
2017-06-08 13:00:00,24.5,24.54,24.49,24.52,836460.0,24.5,24.54,24.49,24.52,836460.0
2017-06-08 13:05:00,24.53,24.54,24.52,24.53,1231890.0,24.53,24.54,24.52,24.53,1231890.0
2017-06-08 13:10:00,24.53,24.54,24.45,24.47,1312545.0,24.53,24.54,24.45,24.47,1312545.0
2017-06-08 13:15:00,24.47,24.47,24.38,24.39,1511670.0,24.47,24.47,24.38,24.39,1511670.0
2017-06-08 13:20:00,24.39,24.4,24.35,24.4,1373385.0,24.39,24.4,24.35,24.4,1373385.0
2017-06-08 13:25:00,24.4,24.45,24.39,24.39,1100415.0,24.4,24.45,24.39,24.39,1100415.0
2017-06-08 13:30:00,24.39,24.45,24.39,24.45,744015.0,24.39,24.45,24.39,24.45,744015.0
2017-06-08 13:35:00,24.45,24.45,24.43,24.44,350550.0,24.45,24.45,24.43,24.44,350550.0
2017-06-08 13:40:00,24.44,24.44,24.41,24.42,419565.0,24.44,24.44,24.41,24.42,419565.0
2017-06-08 13:45:00,24.43,24.46,24.43,24.45,600225.0,24.43,24.46,24.43,24.45,600225.0
2017-06-08 13:50:00,24.44,24.5,24.43,24.47,978915.0,24.44,24.5,24.43,24.47,978915.0
2017-06-08 13:55:00,24.49,24.51,24.48,24.49,768975.0,24.49,24.51,24.48,24.49,768975.0
2017-06-08 14:00:00,24.5,24.52,24.47,24.48,700245.0,24.5,24.52,24.47,24.48,700245.0
2017-06-08 14:05:00,24.48,24.5,24.47,24.48,511155.0,24.48,24.5,24.47,24.48,511155.0
2017-06-08 14:10:00,24.49,24.51,24.47,24.48,420720.0,24.49,24.51,24.47,24.48,420720.0
2017-06-08 14:15:00,24.48,24.48,24.44,24.46,502335.0,24.48,24.48,24.44,24.46,502335.0
2017-06-08 14:20:00,24.45,24.46,24.42,24.45,647955.0,24.45,24.46,24.42,24.45,647955.0
2017-06-08 14:25:00,24.45,24.46,24.41,24.43,809145.0,24.45,24.46,24.41,24.43,809145.0
2017-06-08 14:30:00,24.42,24.48,24.42,24.48,711045.0,24.42,24.48,24.42,24.48,711045.0
2017-06-08 14:35:00,24.48,24.48,24.45,24.46,500520.0,24.48,24.48,24.45,24.46,500520.0
2017-06-08 14:40:00,24.46,24.5,24.45,24.48,742560.0,24.46,24.5,24.45,24.48,742560.0
2017-06-08 14:45:00,24.49,24.5,24.46,24.46,590025.0,24.49,24.5,24.46,24.46,590025.0
2017-06-08 14:50:00,24.46,24.5,24.46,24.48,857985.0,24.46,24.5,24.46,24.48,857985.0
2017-06-08 14:55:00,24.48,24.54,24.48,24.52,1772175.0,24.48,24.54,24.48,24.52,1772175.0
2017-06-08 15:00:00,24.52,24.56,24.51,24.54,1007115.0,24.52,24.56,24.51,24.54,1007115.0
2017-06-08 15:05:00,24.54,24.54,24.49,24.52,911265.0,24.54,24.54,24.49,24.52,911265.0
2017-06-08 15:10:00,24.52,24.59,24.52,24.59,1183500.0,24.52,24.59,24.52,24.59,1183500.0
2017-06-08 15:15:00,24.58,24.64,24.57,24.64,1943175.0,24.58,24.64,24.57,24.64,1943175.0
2017-06-08 15:20:00,24.64,24.65,24.62,24.65,1565070.0,24.64,24.65,24.62,24.65,1565070.0
2017-06-08 15:25:00,24.65,24.72,24.64,24.7,2717250.0,24.65,24.72,24.64,24.7,2717250.0
2017-06-08 15:30:00,24.71,24.79,24.7,24.75,3219480.0,24.71,24.79,24.7,24.75,3219480.0
2017-06-08 15:35:00,24.76,24.77,24.69,24.71,2626455.0,24.76,24.77,24.69,24.71,2626455.0
2017-06-08 15:40:00,24.7,24.76,24.69,24.71,2424075.0,24.7,24.76,24.69,24.71,2424075.0
2017-06-08 15:45:00,24.71,24.73,24.66,24.66,2649045.0,24.71,24.73,24.66,24.66,2649045.0
2017-06-08 15:50:00,24.67,24.73,24.66,24.67,2452275.0,24.67,24.73,24.66,24.67,2452275.0
2017-06-08 15:55:00,24.67,24.68,24.65,24.67,3478815.0,24.67,24.68,24.65,24.67,3478815.0
2017-06-09 09:30:00,24.96,25.04,24.86,24.97,8253015.0,24.96,25.04,24.86,24.97,8253015.0
2017-06-09 09:35:00,24.99,25.12,24.91,24.92,5450220.0,24.99,25.12,24.91,24.92,5450220.0
2017-06-09 09:40:00,24.94,24.98,24.82,24.96,4604805.0,24.94,24.98,24.82,24.96,4604805.0
2017-06-09 09:45:00,24.96,25.05,24.95,25.04,4273635.0,24.96,25.05,24.95,25.04,4273635.0
2017-06-09 09:50:00,25.03,25.05,24.91,24.91,2780655.0,25.03,25.05,24.91,24.91,2780655.0
2017-06-09 09:55:00,24.92,25.04,24.91,24.98,2938035.0,24.92,25.04,24.91,24.98,2938035.0
2017-06-09 10:00:00,24.99,25.12,24.98,25.1,4086750.0,24.99,25.12,24.98,25.1,4086750.0
2017-06-09 10:05:00,25.09,25.1,25.0,25.04,2226990.0,25.09,25.1,25.0,25.04,2226990.0
2017-06-09 10:10:00,25.05,25.12,25.03,25.08,3480075.0,25.05,25.12,25.03,25.08,3480075.0
2017-06-09 10:15:00,25.07,25.08,25.03,25.05,1928235.0,25.07,25.08,25.03,25.05,1928235.0
2017-06-09 10:20:00,25.06,25.06,24.97,24.99,2677275.0,25.06,25.06,24.97,24.99,2677275.0
2017-06-09 10:25:00,25.0,25.06,25.0,25.03,1305075.0,25.0,25.06,25.0,25.03,1305075.0
2017-06-09 10:30:00,25.03,25.08,25.01,25.06,1656810.0,25.03,25.08,25.01,25.06,1656810.0
2017-06-09 10:35:00,25.06,25.1,25.03,25.05,2254260.0,25.06,25.1,25.03,25.05,2254260.0
2017-06-09 10:40:00,25.06,25.06,24.99,25.03,1794405.0,25.06,25.06,24.99,25.03,1794405.0
2017-06-09 10:45:00,25.04,25.05,24.96,25.01,1674030.0,25.04,25.05,24.96,25.01,1674030.0
2017-06-09 10:50:00,24.99,25.04,24.98,25.03,1188870.0,24.99,25.04,24.98,25.03,1188870.0
2017-06-09 10:55:00,25.04,25.07,25.01,25.05,1594035.0,25.04,25.07,25.01,25.05,1594035.0
2017-06-09 11:00:00,25.06,25.09,25.03,25.07,1462200.0,25.06,25.09,25.03,25.07,1462200.0
2017-06-09 11:05:00,25.07,25.08,24.99,25.0,1858470.0,25.07,25.08,24.99,25.0,1858470.0
2017-06-09 11:10:00,25.0,25.01,24.88,24.88,3303585.0,25.0,25.01,24.88,24.88,3303585.0
2017-06-09 11:15:00,24.88,24.9,24.79,24.85,3605130.0,24.88,24.9,24.79,24.85,3605130.0
2017-06-09 11:20:00,24.85,24.85,24.63,24.63,5190900.0,24.85,24.85,24.63,24.63,5190900.0
2017-06-09 11:25:00,24.63,24.76,24.6,24.72,4658760.0,24.63,24.76,24.6,24.72,4658760.0
2017-06-09 11:30:00,24.72,24.83,24.71,24.71,2915370.0,24.72,24.83,24.71,24.71,2915370.0
2017-06-09 11:35:00,24.71,24.74,24.57,24.61,4180650.0,24.71,24.74,24.57,24.61,4180650.0
2017-06-09 11:40:00,24.62,24.76,24.62,24.74,2545080.0,24.62,24.76,24.62,24.74,2545080.0
2017-06-09 11:45:00,24.74,24.76,24.61,24.61,2016180.0,24.74,24.76,24.61,24.61,2016180.0
2017-06-09 11:50:00,24.61,24.63,24.53,24.56,2902380.0,24.61,24.63,24.53,24.56,2902380.0
2017-06-09 11:55:00,24.56,24.6,24.47,24.47,3054735.0,24.56,24.6,24.47,24.47,3054735.0
2017-06-09 12:00:00,24.47,24.49,24.41,24.44,3499110.0,24.47,24.49,24.41,24.44,3499110.0
2017-06-09 12:05:00,24.43,24.53,24.42,24.43,2250960.0,24.43,24.53,24.42,24.43,2250960.0
2017-06-09 12:10:00,24.43,24.43,24.17,24.24,6570510.0,24.43,24.43,24.17,24.24,6570510.0
2017-06-09 12:15:00,24.22,24.25,24.07,24.12,4854765.0,24.22,24.25,24.07,24.12,4854765.0
2017-06-09 12:20:00,24.13,24.2,24.01,24.02,4249875.0,24.13,24.2,24.01,24.02,4249875.0
2017-06-09 12:25:00,24.02,24.13,23.82,24.13,6048450.0,24.02,24.13,23.82,24.13,6048450.0
2017-06-09 12:30:00,24.13,24.15,24.06,24.13,2691795.0,24.13,24.15,24.06,24.13,2691795.0
2017-06-09 12:35:00,24.13,24.26,24.11,24.14,4127745.0,24.13,24.26,24.11,24.14,4127745.0
2017-06-09 12:40:00,24.16,24.22,24.07,24.17,2142075.0,24.16,24.22,24.07,24.17,2142075.0
2017-06-09 12:45:00,24.17,24.17,24.02,24.12,2439690.0,24.17,24.17,24.02,24.12,2439690.0
2017-06-09 12:50:00,24.13,24.26,24.12,24.23,2189895.0,24.13,24.26,24.12,24.23,2189895.0
2017-06-09 12:55:00,24.23,24.29,24.21,24.25,1513275.0,24.23,24.29,24.21,24.25,1513275.0
2017-06-09 13:00:00,24.25,24.26,24.13,24.15,1381680.0,24.25,24.26,24.13,24.15,1381680.0
2017-06-09 13:05:00,24.14,24.25,24.14,24.2,1446780.0,24.14,24.25,24.14,24.2,1446780.0
2017-06-09 13:10:00,24.19,24.19,24.02,24.06,2119590.0,24.19,24.19,24.02,24.06,2119590.0
2017-06-09 13:15:00,24.05,24.17,24.04,24.11,1919040.0,24.05,24.17,24.04,24.11,1919040.0
2017-06-09 13:20:00,24.11,24.23,24.08,24.23,1565505.0,24.11,24.23,24.08,24.23,1565505.0
2017-06-09 13:25:00,24.22,24.26,24.2,24.22,1180365.0,24.22,24.26,24.2,24.22,1180365.0
2017-06-09 13:30:00,24.23,24.23,24.15,24.17,1229880.0,24.23,24.23,24.15,24.17,1229880.0
2017-06-09 13:35:00,24.17,24.19,24.03,24.06,1466100.0,24.17,24.19,24.03,24.06,1466100.0
2017-06-09 13:40:00,24.06,24.17,24.06,24.14,1153590.0,24.06,24.17,24.06,24.14,1153590.0
2017-06-09 13:45:00,24.13,24.16,23.99,24.01,1823955.0,24.13,24.16,23.99,24.01,1823955.0
2017-06-09 13:50:00,24.03,24.17,24.01,24.1,1605780.0,24.03,24.17,24.01,24.1,1605780.0
2017-06-09 13:55:00,24.11,24.14,23.99,24.0,1351800.0,24.11,24.14,23.99,24.0,1351800.0
2017-06-09 14:00:00,24.0,24.08,23.97,24.02,2164605.0,24.0,24.08,23.97,24.02,2164605.0
2017-06-09 14:05:00,24.02,24.03,23.87,23.93,2614575.0,24.02,24.03,23.87,23.93,2614575.0
2017-06-09 14:10:00,23.92,23.95,23.82,23.85,3886530.0,23.92,23.95,23.82,23.85,3886530.0
2017-06-09 14:15:00,23.85,24.0,23.79,23.94,4201815.0,23.85,24.0,23.79,23.94,4201815.0
2017-06-09 14:20:00,23.94,23.99,23.9,23.94,1903980.0,23.94,23.99,23.9,23.94,1903980.0
2017-06-09 14:25:00,23.92,23.93,23.84,23.84,1015380.0,23.92,23.93,23.84,23.84,1015380.0
2017-06-09 14:30:00,23.84,23.92,23.79,23.82,1431150.0,23.84,23.92,23.79,23.82,1431150.0
2017-06-09 14:35:00,23.82,23.88,23.78,23.88,2059995.0,23.82,23.88,23.78,23.88,2059995.0
2017-06-09 14:40:00,23.87,23.88,23.78,23.84,1597590.0,23.87,23.88,23.78,23.84,1597590.0
2017-06-09 14:45:00,23.83,23.86,23.7,23.7,2503905.0,23.83,23.86,23.7,23.7,2503905.0
2017-06-09 14:50:00,23.71,23.83,23.68,23.82,3059985.0,23.71,23.83,23.68,23.82,3059985.0
2017-06-09 14:55:00,23.83,23.86,23.66,23.68,2887260.0,23.83,23.86,23.66,23.68,2887260.0
2017-06-09 15:00:00,23.68,23.85,23.65,23.79,3000810.0,23.68,23.85,23.65,23.79,3000810.0
2017-06-09 15:05:00,23.78,23.83,23.76,23.79,1720410.0,23.78,23.83,23.76,23.79,1720410.0
2017-06-09 15:10:00,23.8,23.92,23.75,23.91,2562255.0,23.8,23.92,23.75,23.91,2562255.0
2017-06-09 15:15:00,23.9,23.98,23.88,23.97,2525805.0,23.9,23.98,23.88,23.97,2525805.0
2017-06-09 15:20:00,23.96,23.98,23.93,23.96,1616055.0,23.96,23.98,23.93,23.96,1616055.0
2017-06-09 15:25:00,23.97,24.01,23.87,23.92,1792575.0,23.97,24.01,23.87,23.92,1792575.0
2017-06-09 15:30:00,23.92,23.97,23.81,23.86,1806915.0,23.92,23.97,23.81,23.86,1806915.0
2017-06-09 15:35:00,23.85,23.89,23.8,23.8,1216770.0,23.85,23.89,23.8,23.8,1216770.0
2017-06-09 15:40:00,23.81,23.81,23.68,23.73,3196605.0,23.81,23.81,23.68,23.73,3196605.0
2017-06-09 15:45:00,23.73,23.77,23.67,23.69,2857380.0,23.73,23.77,23.67,23.69,2857380.0
2017-06-09 15:50:00,23.69,23.79,23.66,23.77,5440590.0,23.69,23.79,23.66,23.77,5440590.0
2017-06-09 15:55:00,23.77,23.85,23.75,23.83,5120415.0,23.77,23.85,23.75,23.83,5120415.0
2017-06-12 09:30:00,23.87,23.87,23.4,23.71,10207665.0,23.87,23.87,23.4,23.71,10207665.0
2017-06-12 09:35:00,23.71,23.86,23.55,23.55,5971725.0,23.71,23.86,23.55,23.55,5971725.0
2017-06-12 09:40:00,23.55,23.69,23.47,23.54,5261430.0,23.55,23.69,23.47,23.54,5261430.0
2017-06-12 09:45:00,23.54,23.7,23.54,23.58,2853375.0,23.54,23.7,23.54,23.58,2853375.0
2017-06-12 09:50:00,23.58,23.62,23.37,23.49,4671960.0,23.58,23.62,23.37,23.49,4671960.0
2017-06-12 09:55:00,23.49,23.56,23.44,23.52,2900880.0,23.49,23.56,23.44,23.52,2900880.0
2017-06-12 10:00:00,23.51,23.67,23.45,23.66,4101060.0,23.51,23.67,23.45,23.66,4101060.0
2017-06-12 10:05:00,23.66,23.66,23.5,23.51,2471025.0,23.66,23.66,23.5,23.51,2471025.0
2017-06-12 10:10:00,23.51,23.58,23.49,23.54,2830740.0,23.51,23.58,23.49,23.54,2830740.0
2017-06-12 10:15:00,23.54,23.7,23.53,23.68,2909550.0,23.54,23.7,23.53,23.68,2909550.0
2017-06-12 10:20:00,23.67,23.77,23.62,23.67,2907495.0,23.67,23.77,23.62,23.67,2907495.0
2017-06-12 10:25:00,23.65,23.68,23.58,23.61,1618110.0,23.65,23.68,23.58,23.61,1618110.0
2017-06-12 10:30:00,23.6,23.61,23.54,23.58,1710825.0,23.6,23.61,23.54,23.58,1710825.0
2017-06-12 10:35:00,23.58,23.71,23.58,23.7,2156385.0,23.58,23.71,23.58,23.7,2156385.0
2017-06-12 10:40:00,23.71,23.73,23.67,23.73,2249040.0,23.71,23.73,23.67,23.73,2249040.0
2017-06-12 10:45:00,23.72,24.2,23.72,24.13,5330550.0,23.72,24.2,23.72,24.13,5330550.0
2017-06-12 10:50:00,24.12,24.16,24.04,24.09,3256845.0,24.12,24.16,24.04,24.09,3256845.0
2017-06-12 10:55:00,24.09,24.12,24.01,24.03,3143700.0,24.09,24.12,24.01,24.03,3143700.0
2017-06-12 11:00:00,24.02,24.17,24.01,24.13,2335125.0,24.02,24.17,24.01,24.13,2335125.0
2017-06-12 11:05:00,24.13,24.14,24.03,24.07,2017605.0,24.13,24.14,24.03,24.07,2017605.0
2017-06-12 11:10:00,24.05,24.14,24.05,24.13,1250145.0,24.05,24.14,24.05,24.13,1250145.0
2017-06-12 11:15:00,24.13,24.15,24.07,24.14,1698495.0,24.13,24.15,24.07,24.14,1698495.0
2017-06-12 11:20:00,24.13,24.15,24.08,24.1,1546830.0,24.13,24.15,24.08,24.1,1546830.0
2017-06-12 11:25:00,24.09,24.14,24.07,24.12,1376190.0,24.09,24.14,24.07,24.12,1376190.0
2017-06-12 11:30:00,24.11,24.25,24.1,24.24,2735805.0,24.11,24.25,24.1,24.24,2735805.0
2017-06-12 11:35:00,24.24,24.3,24.2,24.23,1917915.0,24.24,24.3,24.2,24.23,1917915.0
2017-06-12 11:40:00,24.22,24.25,24.05,24.08,1713525.0,24.22,24.25,24.05,24.08,1713525.0
2017-06-12 11:45:00,24.07,24.11,23.94,23.94,1701420.0,24.07,24.11,23.94,23.94,1701420.0
2017-06-12 11:50:00,23.94,24.05,23.88,24.05,2315730.0,23.94,24.05,23.88,24.05,2315730.0
2017-06-12 11:55:00,24.05,24.06,23.97,24.03,1082445.0,24.05,24.06,23.97,24.03,1082445.0
2017-06-12 12:00:00,24.02,24.05,23.93,23.94,976320.0,24.02,24.05,23.93,23.94,976320.0
2017-06-12 12:05:00,23.94,23.96,23.9,23.92,809670.0,23.94,23.96,23.9,23.92,809670.0
2017-06-12 12:10:00,23.92,24.0,23.89,23.96,1048950.0,23.92,24.0,23.89,23.96,1048950.0
2017-06-12 12:15:00,23.97,23.99,23.91,23.97,533730.0,23.97,23.99,23.91,23.97,533730.0
2017-06-12 12:20:00,23.98,23.99,23.82,23.86,839715.0,23.98,23.99,23.82,23.86,839715.0
2017-06-12 12:25:00,23.86,23.86,23.71,23.74,1575690.0,23.86,23.86,23.71,23.74,1575690.0
2017-06-12 12:30:00,23.74,23.77,23.7,23.75,1501035.0,23.74,23.77,23.7,23.75,1501035.0
2017-06-12 12:35:00,23.75,23.83,23.72,23.78,801780.0,23.75,23.83,23.72,23.78,801780.0
2017-06-12 12:40:00,23.77,23.81,23.76,23.79,635070.0,23.77,23.81,23.76,23.79,635070.0
2017-06-12 12:45:00,23.79,23.79,23.63,23.72,1126530.0,23.79,23.79,23.63,23.72,1126530.0
2017-06-12 12:50:00,23.72,23.77,23.69,23.74,1101480.0,23.72,23.77,23.69,23.74,1101480.0
2017-06-12 12:55:00,23.74,23.76,23.65,23.67,791295.0,23.74,23.76,23.65,23.67,791295.0
2017-06-12 13:00:00,23.67,23.79,23.66,23.74,625170.0,23.67,23.79,23.66,23.74,625170.0
2017-06-12 13:05:00,23.74,23.78,23.69,23.73,620850.0,23.74,23.78,23.69,23.73,620850.0
2017-06-12 13:10:00,23.73,23.88,23.72,23.87,1348965.0,23.73,23.88,23.72,23.87,1348965.0
2017-06-12 13:15:00,23.87,23.9,23.83,23.83,1015125.0,23.87,23.9,23.83,23.83,1015125.0
2017-06-12 13:20:00,23.83,23.9,23.83,23.89,744045.0,23.83,23.9,23.83,23.89,744045.0
2017-06-12 13:25:00,23.89,23.98,23.89,23.97,1247595.0,23.89,23.98,23.89,23.97,1247595.0
2017-06-12 13:30:00,23.97,23.98,23.94,23.97,869715.0,23.97,23.98,23.94,23.97,869715.0
2017-06-12 13:35:00,23.96,23.97,23.88,23.89,719625.0,23.96,23.97,23.88,23.89,719625.0
2017-06-12 13:40:00,23.89,23.94,23.89,23.92,641400.0,23.89,23.94,23.89,23.92,641400.0
2017-06-12 13:45:00,23.92,23.93,23.85,23.86,603675.0,23.92,23.93,23.85,23.86,603675.0
2017-06-12 13:50:00,23.85,23.86,23.81,23.82,856200.0,23.85,23.86,23.81,23.82,856200.0
2017-06-12 13:55:00,23.82,23.86,23.75,23.76,1115835.0,23.82,23.86,23.75,23.76,1115835.0
2017-06-12 14:00:00,23.76,23.84,23.75,23.82,612510.0,23.76,23.84,23.75,23.82,612510.0
2017-06-12 14:05:00,23.82,23.84,23.8,23.82,561180.0,23.82,23.84,23.8,23.82,561180.0
2017-06-12 14:10:00,23.81,23.84,23.77,23.82,634545.0,23.81,23.84,23.77,23.82,634545.0
2017-06-12 14:15:00,23.81,23.86,23.8,23.82,265485.0,23.81,23.86,23.8,23.82,265485.0
2017-06-12 14:20:00,23.83,23.84,23.8,23.81,901065.0,23.83,23.84,23.8,23.81,901065.0
2017-06-12 14:25:00,23.81,23.85,23.8,23.82,462105.0,23.81,23.85,23.8,23.82,462105.0
2017-06-12 14:30:00,23.81,23.92,23.79,23.9,1013475.0,23.81,23.92,23.79,23.9,1013475.0
2017-06-12 14:35:00,23.9,23.93,23.86,23.87,404565.0,23.9,23.93,23.86,23.87,404565.0
2017-06-12 14:40:00,23.88,23.97,23.87,23.97,499770.0,23.88,23.97,23.87,23.97,499770.0
2017-06-12 14:45:00,23.96,23.98,23.9,23.9,708510.0,23.96,23.98,23.9,23.9,708510.0
2017-06-12 14:50:00,23.91,23.92,23.87,23.88,443430.0,23.91,23.92,23.87,23.88,443430.0
2017-06-12 14:55:00,23.89,23.91,23.88,23.9,270690.0,23.89,23.91,23.88,23.9,270690.0
2017-06-12 15:00:00,23.9,23.92,23.84,23.89,455070.0,23.9,23.92,23.84,23.89,455070.0
2017-06-12 15:05:00,23.9,23.94,23.89,23.92,480990.0,23.9,23.94,23.89,23.92,480990.0
2017-06-12 15:10:00,23.92,23.92,23.83,23.86,675600.0,23.92,23.92,23.83,23.86,675600.0
2017-06-12 15:15:00,23.86,23.87,23.83,23.83,614490.0,23.86,23.87,23.83,23.83,614490.0
2017-06-12 15:20:00,23.83,23.86,23.82,23.82,412365.0,23.83,23.86,23.82,23.82,412365.0
2017-06-12 15:25:00,23.83,23.86,23.81,23.84,461115.0,23.83,23.86,23.81,23.84,461115.0
2017-06-12 15:30:00,23.84,23.85,23.82,23.85,573435.0,23.84,23.85,23.82,23.85,573435.0
2017-06-12 15:35:00,23.85,23.9,23.84,23.86,596310.0,23.85,23.9,23.84,23.86,596310.0
2017-06-12 15:40:00,23.85,23.91,23.85,23.86,944730.0,23.85,23.91,23.85,23.86,944730.0
2017-06-12 15:45:00,23.86,23.88,23.85,23.85,770655.0,23.86,23.88,23.85,23.85,770655.0
2017-06-12 15:50:00,23.86,23.97,23.86,23.96,1891215.0,23.86,23.97,23.86,23.96,1891215.0
2017-06-12 15:55:00,23.96,23.98,23.93,23.93,2889180.0,23.96,23.98,23.93,23.93,2889180.0
2017-06-13 09:30:00,24.51,24.6,24.47,24.52,6763110.0,24.51,24.6,24.47,24.52,6763110.0
2017-06-13 09:35:00,24.52,24.66,24.44,24.66,5033865.0,24.52,24.66,24.44,24.66,5033865.0
2017-06-13 09:40:00,24.66,24.71,24.59,24.64,5124000.0,24.66,24.71,24.59,24.64,5124000.0
2017-06-13 09:45:00,24.63,24.69,24.57,24.6,2519895.0,24.63,24.69,24.57,24.6,2519895.0
2017-06-13 09:50:00,24.61,24.67,24.57,24.63,2806815.0,24.61,24.67,24.57,24.63,2806815.0
2017-06-13 09:55:00,24.64,24.65,24.53,24.63,3341160.0,24.64,24.65,24.53,24.63,3341160.0
2017-06-13 10:00:00,24.63,24.69,24.61,24.65,2819175.0,24.63,24.69,24.61,24.65,2819175.0
2017-06-13 10:05:00,24.65,24.67,24.56,24.61,1796820.0,24.65,24.67,24.56,24.61,1796820.0
2017-06-13 10:10:00,24.61,24.66,24.57,24.66,1823595.0,24.61,24.66,24.57,24.66,1823595.0
2017-06-13 10:15:00,24.66,24.75,24.64,24.71,4663785.0,24.66,24.75,24.64,24.71,4663785.0
2017-06-13 10:20:00,24.71,24.83,24.69,24.76,4479015.0,24.71,24.83,24.69,24.76,4479015.0
2017-06-13 10:25:00,24.76,24.79,24.65,24.67,3125775.0,24.76,24.79,24.65,24.67,3125775.0
2017-06-13 10:30:00,24.65,24.75,24.64,24.72,3208350.0,24.65,24.75,24.64,24.72,3208350.0
2017-06-13 10:35:00,24.72,24.77,24.71,24.75,1266750.0,24.72,24.77,24.71,24.75,1266750.0
2017-06-13 10:40:00,24.75,24.76,24.66,24.67,1658760.0,24.75,24.76,24.66,24.67,1658760.0
2017-06-13 10:45:00,24.68,24.69,24.65,24.68,2069280.0,24.68,24.69,24.65,24.68,2069280.0
2017-06-13 10:50:00,24.69,24.71,24.62,24.64,2281470.0,24.69,24.71,24.62,24.64,2281470.0
2017-06-13 10:55:00,24.63,24.66,24.54,24.55,2691690.0,24.63,24.66,24.54,24.55,2691690.0
2017-06-13 11:00:00,24.54,24.55,24.45,24.51,3590310.0,24.54,24.55,24.45,24.51,3590310.0
2017-06-13 11:05:00,24.51,24.55,24.48,24.51,2171610.0,24.51,24.55,24.48,24.51,2171610.0
2017-06-13 11:10:00,24.51,24.59,24.47,24.56,2074515.0,24.51,24.59,24.47,24.56,2074515.0
2017-06-13 11:15:00,24.55,24.63,24.52,24.61,1912305.0,24.55,24.63,24.52,24.61,1912305.0
2017-06-13 11:20:00,24.61,24.63,24.57,24.58,940665.0,24.61,24.63,24.57,24.58,940665.0
2017-06-13 11:25:00,24.58,24.61,24.56,24.58,1017660.0,24.58,24.61,24.56,24.58,1017660.0
2017-06-13 11:30:00,24.58,24.6,24.55,24.56,1018620.0,24.58,24.6,24.55,24.56,1018620.0
2017-06-13 11:35:00,24.56,24.57,24.52,24.54,1154595.0,24.56,24.57,24.52,24.54,1154595.0
2017-06-13 11:40:00,24.54,24.6,24.52,24.56,1421220.0,24.54,24.6,24.52,24.56,1421220.0
2017-06-13 11:45:00,24.57,24.67,24.56,24.65,2173875.0,24.57,24.67,24.56,24.65,2173875.0
2017-06-13 11:50:00,24.64,24.67,24.61,24.63,1196385.0,24.64,24.67,24.61,24.63,1196385.0
2017-06-13 11:55:00,24.63,24.7,24.63,24.66,1137600.0,24.63,24.7,24.63,24.66,1137600.0
2017-06-13 12:00:00,24.65,24.69,24.63,24.63,1706310.0,24.65,24.69,24.63,24.63,1706310.0
2017-06-13 12:05:00,24.63,24.68,24.62,24.64,886575.0,24.63,24.68,24.62,24.64,886575.0
2017-06-13 12:10:00,24.66,24.71,24.64,24.69,1570665.0,24.66,24.71,24.64,24.69,1570665.0
2017-06-13 12:15:00,24.69,24.71,24.66,24.69,937695.0,24.69,24.71,24.66,24.69,937695.0
2017-06-13 12:20:00,24.69,24.69,24.63,24.67,1081455.0,24.69,24.69,24.63,24.67,1081455.0
2017-06-13 12:25:00,24.67,24.7,24.66,24.69,795855.0,24.67,24.7,24.66,24.69,795855.0
2017-06-13 12:30:00,24.69,24.73,24.69,24.71,1261590.0,24.69,24.73,24.69,24.71,1261590.0
2017-06-13 12:35:00,24.72,24.78,24.71,24.76,1566405.0,24.72,24.78,24.71,24.76,1566405.0
2017-06-13 12:40:00,24.77,24.78,24.73,24.75,1243680.0,24.77,24.78,24.73,24.75,1243680.0
2017-06-13 12:45:00,24.75,24.8,24.73,24.76,1760985.0,24.75,24.8,24.73,24.76,1760985.0
2017-06-13 12:50:00,24.76,24.8,24.73,24.79,947745.0,24.76,24.8,24.73,24.79,947745.0
2017-06-13 12:55:00,24.79,24.9,24.79,24.88,3136350.0,24.79,24.9,24.79,24.88,3136350.0
2017-06-13 13:00:00,24.88,24.92,24.87,24.88,1652310.0,24.88,24.92,24.87,24.88,1652310.0
2017-06-13 13:05:00,24.88,24.91,24.85,24.87,1013805.0,24.88,24.91,24.85,24.87,1013805.0
2017-06-13 13:10:00,24.87,24.98,24.87,24.97,2705145.0,24.87,24.98,24.87,24.97,2705145.0
2017-06-13 13:15:00,24.96,24.98,24.91,24.92,1012995.0,24.96,24.98,24.91,24.92,1012995.0
2017-06-13 13:20:00,24.91,24.96,24.91,24.95,1562625.0,24.91,24.96,24.91,24.95,1562625.0
2017-06-13 13:25:00,24.95,24.97,24.93,24.94,1239105.0,24.95,24.97,24.93,24.94,1239105.0
2017-06-13 13:30:00,24.94,24.97,24.92,24.95,1103250.0,24.94,24.97,24.92,24.95,1103250.0
2017-06-13 13:35:00,24.95,24.97,24.87,24.89,1557795.0,24.95,24.97,24.87,24.89,1557795.0
2017-06-13 13:40:00,24.89,24.9,24.87,24.88,1065375.0,24.89,24.9,24.87,24.88,1065375.0
2017-06-13 13:45:00,24.89,24.9,24.78,24.84,3536115.0,24.89,24.9,24.78,24.84,3536115.0
2017-06-13 13:50:00,24.84,24.89,24.83,24.87,1289475.0,24.84,24.89,24.83,24.87,1289475.0
2017-06-13 13:55:00,24.87,24.94,24.84,24.92,857070.0,24.87,24.94,24.84,24.92,857070.0
2017-06-13 14:00:00,24.92,24.95,24.88,24.89,890280.0,24.92,24.95,24.88,24.89,890280.0
2017-06-13 14:05:00,24.9,24.97,24.89,24.95,1286835.0,24.9,24.97,24.89,24.95,1286835.0
2017-06-13 14:10:00,24.96,24.96,24.91,24.92,819510.0,24.96,24.96,24.91,24.92,819510.0
2017-06-13 14:15:00,24.92,24.93,24.88,24.88,1070070.0,24.92,24.93,24.88,24.88,1070070.0
2017-06-13 14:20:00,24.89,24.91,24.85,24.9,900435.0,24.89,24.91,24.85,24.9,900435.0
2017-06-13 14:25:00,24.91,24.91,24.88,24.89,410490.0,24.91,24.91,24.88,24.89,410490.0
2017-06-13 14:30:00,24.88,24.93,24.84,24.84,997050.0,24.88,24.93,24.84,24.84,997050.0
2017-06-13 14:35:00,24.84,24.89,24.81,24.84,1002375.0,24.84,24.89,24.81,24.84,1002375.0
2017-06-13 14:40:00,24.84,24.86,24.81,24.84,557985.0,24.84,24.86,24.81,24.84,557985.0
2017-06-13 14:45:00,24.84,24.85,24.78,24.81,1003080.0,24.84,24.85,24.78,24.81,1003080.0
2017-06-13 14:50:00,24.82,24.86,24.81,24.83,346965.0,24.82,24.86,24.81,24.83,346965.0
2017-06-13 14:55:00,24.83,24.88,24.83,24.87,512340.0,24.83,24.88,24.83,24.87,512340.0
2017-06-13 15:00:00,24.88,24.93,24.87,24.93,1169025.0,24.88,24.93,24.87,24.93,1169025.0
2017-06-13 15:05:00,24.93,24.97,24.91,24.96,1516680.0,24.93,24.97,24.91,24.96,1516680.0
2017-06-13 15:10:00,24.95,24.98,24.95,24.95,1519575.0,24.95,24.98,24.95,24.95,1519575.0
2017-06-13 15:15:00,24.96,25.03,24.94,25.0,2411310.0,24.96,25.03,24.94,25.0,2411310.0
2017-06-13 15:20:00,24.99,25.05,24.98,25.01,1750665.0,24.99,25.05,24.98,25.01,1750665.0
2017-06-13 15:25:00,25.02,25.04,25.0,25.02,1221315.0,25.02,25.04,25.0,25.02,1221315.0
2017-06-13 15:30:00,25.01,25.03,25.0,25.0,1285095.0,25.01,25.03,25.0,25.0,1285095.0
2017-06-13 15:35:00,25.01,25.03,24.99,25.01,1224375.0,25.01,25.03,24.99,25.01,1224375.0
2017-06-13 15:40:00,25.02,25.02,24.96,24.98,1604265.0,25.02,25.02,24.96,24.98,1604265.0
2017-06-13 15:45:00,24.99,25.03,24.99,25.02,1831440.0,24.99,25.03,24.99,25.02,1831440.0
2017-06-13 15:50:00,25.03,25.05,24.98,24.98,2576895.0,25.03,25.05,24.98,24.98,2576895.0
2017-06-13 15:55:00,25.0,25.07,24.99,25.06,5119950.0,25.0,25.07,24.99,25.06,5119950.0
2017-06-14 09:30:00,25.4,25.49,25.27,25.45,11659380.0,25.4,25.49,25.27,25.45,11659380.0
2017-06-14 09:35:00,25.45,25.47,25.14,25.14,6687495.0,25.45,25.47,25.14,25.14,6687495.0
2017-06-14 09:40:00,25.15,25.24,25.09,25.2,4559265.0,25.15,25.24,25.09,25.2,4559265.0
2017-06-14 09:45:00,25.22,25.41,25.21,25.38,4729035.0,25.22,25.41,25.21,25.38,4729035.0
2017-06-14 09:50:00,25.37,25.38,25.24,25.27,3143475.0,25.37,25.38,25.24,25.27,3143475.0
2017-06-14 09:55:00,25.28,25.39,25.28,25.31,2266380.0,25.28,25.39,25.28,25.31,2266380.0
2017-06-14 10:00:00,25.32,25.35,25.27,25.32,1547610.0,25.32,25.35,25.27,25.32,1547610.0
2017-06-14 10:05:00,25.34,25.5,25.33,25.47,4387215.0,25.34,25.5,25.33,25.47,4387215.0
2017-06-14 10:10:00,25.49,25.51,25.37,25.39,3340590.0,25.49,25.51,25.37,25.39,3340590.0
2017-06-14 10:15:00,25.39,25.43,25.34,25.41,2279775.0,25.39,25.43,25.34,25.41,2279775.0
2017-06-14 10:20:00,25.42,25.45,25.38,25.45,1914480.0,25.42,25.45,25.38,25.45,1914480.0
2017-06-14 10:25:00,25.45,25.51,25.38,25.48,4409070.0,25.45,25.51,25.38,25.48,4409070.0
2017-06-14 10:30:00,25.48,25.5,25.44,25.45,3270525.0,25.48,25.5,25.44,25.45,3270525.0
2017-06-14 10:35:00,25.45,25.48,25.39,25.44,1821015.0,25.45,25.48,25.39,25.44,1821015.0
2017-06-14 10:40:00,25.45,25.45,25.34,25.4,1425990.0,25.45,25.45,25.34,25.4,1425990.0
2017-06-14 10:45:00,25.41,25.43,25.34,25.36,1424670.0,25.41,25.43,25.34,25.36,1424670.0
2017-06-14 10:50:00,25.35,25.38,25.27,25.29,2806965.0,25.35,25.38,25.27,25.29,2806965.0
2017-06-14 10:55:00,25.29,25.3,25.21,25.26,2490750.0,25.29,25.3,25.21,25.26,2490750.0
2017-06-14 11:00:00,25.26,25.33,25.25,25.33,1354140.0,25.26,25.33,25.25,25.33,1354140.0
2017-06-14 11:05:00,25.33,25.34,25.29,25.34,1701135.0,25.33,25.34,25.29,25.34,1701135.0
2017-06-14 11:10:00,25.34,25.38,25.29,25.31,1508280.0,25.34,25.38,25.29,25.31,1508280.0
2017-06-14 11:15:00,25.31,25.38,25.31,25.37,1064805.0,25.31,25.38,25.31,25.37,1064805.0
2017-06-14 11:20:00,25.37,25.39,25.33,25.36,1045050.0,25.37,25.39,25.33,25.36,1045050.0
2017-06-14 11:25:00,25.36,25.38,25.33,25.34,962505.0,25.36,25.38,25.33,25.34,962505.0
2017-06-14 11:30:00,25.35,25.37,25.33,25.36,581220.0,25.35,25.37,25.33,25.36,581220.0
2017-06-14 11:35:00,25.35,25.39,25.35,25.37,960375.0,25.35,25.39,25.35,25.37,960375.0
2017-06-14 11:40:00,25.36,25.41,25.36,25.37,994500.0,25.36,25.41,25.36,25.37,994500.0
2017-06-14 11:45:00,25.38,25.45,25.38,25.44,1333980.0,25.38,25.45,25.38,25.44,1333980.0
2017-06-14 11:50:00,25.43,25.44,25.39,25.41,764235.0,25.43,25.44,25.39,25.41,764235.0
2017-06-14 11:55:00,25.41,25.43,25.4,25.42,463620.0,25.41,25.43,25.4,25.42,463620.0
2017-06-14 12:00:00,25.42,25.43,25.39,25.41,1005195.0,25.42,25.43,25.39,25.41,1005195.0
2017-06-14 12:05:00,25.4,25.42,25.38,25.38,610380.0,25.4,25.42,25.38,25.38,610380.0
2017-06-14 12:10:00,25.38,25.4,25.36,25.4,478395.0,25.38,25.4,25.36,25.4,478395.0
2017-06-14 12:15:00,25.4,25.4,25.35,25.36,701040.0,25.4,25.4,25.35,25.36,701040.0
2017-06-14 12:20:00,25.36,25.37,25.33,25.36,582135.0,25.36,25.37,25.33,25.36,582135.0
2017-06-14 12:25:00,25.35,25.43,25.35,25.4,853170.0,25.35,25.43,25.35,25.4,853170.0
2017-06-14 12:30:00,25.41,25.41,25.36,25.4,587580.0,25.41,25.41,25.36,25.4,587580.0
2017-06-14 12:35:00,25.4,25.4,25.38,25.39,297585.0,25.4,25.4,25.38,25.39,297585.0
2017-06-14 12:40:00,25.39,25.41,25.39,25.4,555465.0,25.39,25.41,25.39,25.4,555465.0
2017-06-14 12:45:00,25.4,25.42,25.37,25.41,448380.0,25.4,25.42,25.37,25.41,448380.0
2017-06-14 12:50:00,25.42,25.43,25.38,25.4,822150.0,25.42,25.43,25.38,25.4,822150.0
2017-06-14 12:55:00,25.4,25.42,25.38,25.4,412050.0,25.4,25.42,25.38,25.4,412050.0
2017-06-14 13:00:00,25.4,25.44,25.39,25.44,716550.0,25.4,25.44,25.39,25.44,716550.0
2017-06-14 13:05:00,25.43,25.47,25.42,25.45,1480185.0,25.43,25.47,25.42,25.45,1480185.0
2017-06-14 13:10:00,25.44,25.46,25.41,25.43,638295.0,25.44,25.46,25.41,25.43,638295.0
2017-06-14 13:15:00,25.43,25.45,25.42,25.42,319575.0,25.43,25.45,25.42,25.42,319575.0
2017-06-14 13:20:00,25.43,25.44,25.42,25.43,295950.0,25.43,25.44,25.42,25.43,295950.0
2017-06-14 13:25:00,25.43,25.48,25.43,25.47,1030515.0,25.43,25.48,25.43,25.47,1030515.0
2017-06-14 13:30:00,25.48,25.5,25.46,25.48,1251540.0,25.48,25.5,25.46,25.48,1251540.0
2017-06-14 13:35:00,25.48,25.49,25.45,25.47,888120.0,25.48,25.49,25.45,25.47,888120.0
2017-06-14 13:40:00,25.47,25.48,25.45,25.47,710640.0,25.47,25.48,25.45,25.47,710640.0
2017-06-14 13:45:00,25.47,25.5,25.47,25.5,855705.0,25.47,25.5,25.47,25.5,855705.0
2017-06-14 13:50:00,25.5,25.51,25.46,25.48,875265.0,25.5,25.51,25.46,25.48,875265.0
2017-06-14 13:55:00,25.47,25.48,25.42,25.44,787095.0,25.47,25.48,25.42,25.44,787095.0
2017-06-14 14:00:00,25.45,25.46,25.36,25.43,1912215.0,25.45,25.46,25.36,25.43,1912215.0
2017-06-14 14:05:00,25.43,25.62,25.43,25.57,4647060.0,25.43,25.62,25.43,25.57,4647060.0
2017-06-14 14:10:00,25.57,25.6,25.52,25.57,2842905.0,25.57,25.6,25.52,25.57,2842905.0
2017-06-14 14:15:00,25.57,25.58,25.42,25.46,2790315.0,25.57,25.58,25.42,25.46,2790315.0
2017-06-14 14:20:00,25.46,25.51,25.42,25.44,1656720.0,25.46,25.51,25.42,25.44,1656720.0
2017-06-14 14:25:00,25.43,25.44,25.39,25.4,1431465.0,25.43,25.44,25.39,25.4,1431465.0
2017-06-14 14:30:00,25.39,25.41,25.27,25.4,3724860.0,25.39,25.41,25.27,25.4,3724860.0
2017-06-14 14:35:00,25.39,25.39,25.31,25.38,1584660.0,25.39,25.39,25.31,25.38,1584660.0
2017-06-14 14:40:00,25.37,25.4,25.29,25.3,2216790.0,25.37,25.4,25.29,25.3,2216790.0
2017-06-14 14:45:00,25.3,25.3,25.14,25.23,4202850.0,25.3,25.3,25.14,25.23,4202850.0
2017-06-14 14:50:00,25.21,25.35,25.21,25.32,2207220.0,25.21,25.35,25.21,25.32,2207220.0
2017-06-14 14:55:00,25.32,25.33,25.28,25.28,2082840.0,25.32,25.33,25.28,25.28,2082840.0
2017-06-14 15:00:00,25.29,25.36,25.26,25.34,2074920.0,25.29,25.36,25.26,25.34,2074920.0
2017-06-14 15:05:00,25.35,25.37,25.3,25.3,1479870.0,25.35,25.37,25.3,25.3,1479870.0
2017-06-14 15:10:00,25.3,25.31,25.13,25.15,3477585.0,25.3,25.31,25.13,25.15,3477585.0
2017-06-14 15:15:00,25.15,25.19,25.1,25.18,2953590.0,25.15,25.19,25.1,25.18,2953590.0
2017-06-14 15:20:00,25.18,25.31,25.14,25.23,3159660.0,25.18,25.31,25.14,25.23,3159660.0
2017-06-14 15:25:00,25.24,25.26,25.18,25.23,1976595.0,25.24,25.26,25.18,25.23,1976595.0
2017-06-14 15:30:00,25.24,25.27,25.19,25.22,1981695.0,25.24,25.27,25.19,25.22,1981695.0
2017-06-14 15:35:00,25.21,25.25,25.17,25.25,1507695.0,25.21,25.25,25.17,25.25,1507695.0
2017-06-14 15:40:00,25.26,25.27,25.22,25.25,1569210.0,25.26,25.27,25.22,25.25,1569210.0
2017-06-14 15:45:00,25.25,25.26,25.2,25.25,1876620.0,25.25,25.26,25.2,25.25,1876620.0
2017-06-14 15:50:00,25.24,25.44,25.24,25.43,3800475.0,25.24,25.44,25.24,25.43,3800475.0
2017-06-14 15:55:00,25.42,25.43,25.35,25.38,3301065.0,25.42,25.43,25.35,25.38,3301065.0
2017-06-15 09:30:00,24.83,24.83,24.43,24.63,10688775.0,24.83,24.83,24.43,24.63,10688775.0
2017-06-15 09:35:00,24.66,24.83,24.64,24.71,6047670.0,24.66,24.83,24.64,24.71,6047670.0
2017-06-15 09:40:00,24.71,24.73,24.51,24.54,4195395.0,24.71,24.73,24.51,24.54,4195395.0
2017-06-15 09:45:00,24.53,24.63,24.45,24.57,4999275.0,24.53,24.63,24.45,24.57,4999275.0
2017-06-15 09:50:00,24.56,24.77,24.55,24.74,3556290.0,24.56,24.77,24.55,24.74,3556290.0
2017-06-15 09:55:00,24.75,24.77,24.64,24.72,2697315.0,24.75,24.77,24.64,24.72,2697315.0
2017-06-15 10:00:00,24.71,24.72,24.61,24.63,2868585.0,24.71,24.72,24.61,24.63,2868585.0
2017-06-15 10:05:00,24.61,24.64,24.58,24.62,2175270.0,24.61,24.64,24.58,24.62,2175270.0
2017-06-15 10:10:00,24.62,24.65,24.55,24.57,2213085.0,24.62,24.65,24.55,24.57,2213085.0
2017-06-15 10:15:00,24.57,24.65,24.56,24.63,1786680.0,24.57,24.65,24.56,24.63,1786680.0
2017-06-15 10:20:00,24.63,24.64,24.57,24.57,1458675.0,24.63,24.64,24.57,24.57,1458675.0
2017-06-15 10:25:00,24.57,24.68,24.57,24.65,2884260.0,24.57,24.68,24.57,24.65,2884260.0
2017-06-15 10:30:00,24.65,24.72,24.62,24.66,1934760.0,24.65,24.72,24.62,24.66,1934760.0
2017-06-15 10:35:00,24.67,24.7,24.63,24.67,1694655.0,24.67,24.7,24.63,24.67,1694655.0
2017-06-15 10:40:00,24.67,24.67,24.61,24.64,1309215.0,24.67,24.67,24.61,24.64,1309215.0
2017-06-15 10:45:00,24.64,24.68,24.61,24.66,1237035.0,24.64,24.68,24.61,24.66,1237035.0
2017-06-15 10:50:00,24.65,24.66,24.59,24.61,1695090.0,24.65,24.66,24.59,24.61,1695090.0
2017-06-15 10:55:00,24.62,24.69,24.59,24.68,2122440.0,24.62,24.69,24.59,24.68,2122440.0
2017-06-15 11:00:00,24.67,24.7,24.62,24.64,2144985.0,24.67,24.7,24.62,24.64,2144985.0
2017-06-15 11:05:00,24.64,24.67,24.58,24.58,1637430.0,24.64,24.67,24.58,24.58,1637430.0
2017-06-15 11:10:00,24.58,24.64,24.55,24.63,2975355.0,24.58,24.64,24.55,24.63,2975355.0
2017-06-15 11:15:00,24.62,24.66,24.61,24.65,1101840.0,24.62,24.66,24.61,24.65,1101840.0
2017-06-15 11:20:00,24.64,24.69,24.64,24.66,1232010.0,24.64,24.69,24.64,24.66,1232010.0
2017-06-15 11:25:00,24.66,24.67,24.63,24.65,829050.0,24.66,24.67,24.63,24.65,829050.0
2017-06-15 11:30:00,24.66,24.69,24.64,24.67,1523835.0,24.66,24.69,24.64,24.67,1523835.0
2017-06-15 11:35:00,24.66,24.67,24.64,24.67,1068330.0,24.66,24.67,24.64,24.67,1068330.0
2017-06-15 11:40:00,24.66,24.68,24.64,24.67,901080.0,24.66,24.68,24.64,24.67,901080.0
2017-06-15 11:45:00,24.66,24.67,24.63,24.65,1148850.0,24.66,24.67,24.63,24.65,1148850.0
2017-06-15 11:50:00,24.65,24.66,24.64,24.65,1757865.0,24.65,24.66,24.64,24.65,1757865.0
2017-06-15 11:55:00,24.65,24.66,24.59,24.6,2141220.0,24.65,24.66,24.59,24.6,2141220.0
2017-06-15 12:00:00,24.6,24.64,24.59,24.63,511260.0,24.6,24.64,24.59,24.63,511260.0
2017-06-15 12:05:00,24.63,24.65,24.62,24.63,371115.0,24.63,24.65,24.62,24.63,371115.0
2017-06-15 12:10:00,24.63,24.64,24.61,24.64,545580.0,24.63,24.64,24.61,24.64,545580.0
2017-06-15 12:15:00,24.64,24.76,24.63,24.75,2889210.0,24.64,24.76,24.63,24.75,2889210.0
2017-06-15 12:20:00,24.75,24.8,24.71,24.73,1858380.0,24.75,24.8,24.71,24.73,1858380.0
2017-06-15 12:25:00,24.72,24.74,24.7,24.71,945495.0,24.72,24.74,24.7,24.71,945495.0
2017-06-15 12:30:00,24.71,24.74,24.7,24.71,724440.0,24.71,24.74,24.7,24.71,724440.0
2017-06-15 12:35:00,24.71,24.74,24.7,24.73,608190.0,24.71,24.74,24.7,24.73,608190.0
2017-06-15 12:40:00,24.73,24.75,24.72,24.74,1043565.0,24.73,24.75,24.72,24.74,1043565.0
2017-06-15 12:45:00,24.74,24.79,24.74,24.75,978585.0,24.74,24.79,24.74,24.75,978585.0
2017-06-15 12:50:00,24.75,24.81,24.74,24.8,1085610.0,24.75,24.81,24.74,24.8,1085610.0
2017-06-15 12:55:00,24.8,24.83,24.77,24.79,1402950.0,24.8,24.83,24.77,24.79,1402950.0
2017-06-15 13:00:00,24.78,24.8,24.77,24.78,657600.0,24.78,24.8,24.77,24.78,657600.0
2017-06-15 13:05:00,24.78,24.8,24.77,24.78,553755.0,24.78,24.8,24.77,24.78,553755.0
2017-06-15 13:10:00,24.78,24.85,24.78,24.83,1225440.0,24.78,24.85,24.78,24.83,1225440.0
2017-06-15 13:15:00,24.83,24.84,24.79,24.82,965880.0,24.83,24.84,24.79,24.82,965880.0
2017-06-15 13:20:00,24.83,24.83,24.73,24.77,1229355.0,24.83,24.83,24.73,24.77,1229355.0
2017-06-15 13:25:00,24.77,24.78,24.69,24.7,810705.0,24.77,24.78,24.69,24.7,810705.0
2017-06-15 13:30:00,24.69,24.76,24.67,24.74,926175.0,24.69,24.76,24.67,24.74,926175.0
2017-06-15 13:35:00,24.73,24.74,24.69,24.7,441465.0,24.73,24.74,24.69,24.7,441465.0
2017-06-15 13:40:00,24.69,24.73,24.69,24.7,537900.0,24.69,24.73,24.69,24.7,537900.0
2017-06-15 13:45:00,24.69,24.7,24.66,24.67,862410.0,24.69,24.7,24.66,24.67,862410.0
2017-06-15 13:50:00,24.68,24.7,24.65,24.67,735465.0,24.68,24.7,24.65,24.67,735465.0
2017-06-15 13:55:00,24.67,24.71,24.66,24.68,474255.0,24.67,24.71,24.66,24.68,474255.0
2017-06-15 14:00:00,24.68,24.69,24.65,24.66,843465.0,24.68,24.69,24.65,24.66,843465.0
2017-06-15 14:05:00,24.68,24.73,24.68,24.72,601905.0,24.68,24.73,24.68,24.72,601905.0
2017-06-15 14:10:00,24.72,24.73,24.68,24.69,498540.0,24.72,24.73,24.68,24.69,498540.0
2017-06-15 14:15:00,24.69,24.72,24.66,24.66,1433115.0,24.69,24.72,24.66,24.66,1433115.0
2017-06-15 14:20:00,24.65,24.71,24.65,24.66,1054800.0,24.65,24.71,24.65,24.66,1054800.0
2017-06-15 14:25:00,24.66,24.69,24.65,24.67,618195.0,24.66,24.69,24.65,24.67,618195.0
2017-06-15 14:30:00,24.67,24.69,24.61,24.68,1858500.0,24.67,24.69,24.61,24.68,1858500.0
2017-06-15 14:35:00,24.68,24.68,24.65,24.65,672120.0,24.68,24.68,24.65,24.65,672120.0
2017-06-15 14:40:00,24.66,24.71,24.65,24.7,644955.0,24.66,24.71,24.65,24.7,644955.0
2017-06-15 14:45:00,24.71,24.76,24.7,24.76,1066110.0,24.71,24.76,24.7,24.76,1066110.0
2017-06-15 14:50:00,24.75,24.77,24.71,24.72,873300.0,24.75,24.77,24.71,24.72,873300.0
2017-06-15 14:55:00,24.73,24.74,24.69,24.72,507060.0,24.73,24.74,24.69,24.72,507060.0
2017-06-15 15:00:00,24.72,24.77,24.7,24.76,561405.0,24.72,24.77,24.7,24.76,561405.0
2017-06-15 15:05:00,24.76,24.79,24.75,24.79,905940.0,24.76,24.79,24.75,24.79,905940.0
2017-06-15 15:10:00,24.8,24.8,24.76,24.79,796035.0,24.8,24.8,24.76,24.79,796035.0
2017-06-15 15:15:00,24.79,24.81,24.78,24.81,1155735.0,24.79,24.81,24.78,24.81,1155735.0
2017-06-15 15:20:00,24.81,24.82,24.78,24.81,1609980.0,24.81,24.82,24.78,24.81,1609980.0
2017-06-15 15:25:00,24.81,24.83,24.79,24.81,850350.0,24.81,24.83,24.79,24.81,850350.0
2017-06-15 15:30:00,24.81,24.81,24.77,24.77,1514880.0,24.81,24.81,24.77,24.77,1514880.0
2017-06-15 15:35:00,24.78,24.8,24.77,24.78,1685370.0,24.78,24.8,24.77,24.78,1685370.0
2017-06-15 15:40:00,24.78,24.8,24.77,24.79,1067535.0,24.78,24.8,24.77,24.79,1067535.0
2017-06-15 15:45:00,24.79,24.84,24.79,24.83,2027355.0,24.79,24.84,24.79,24.83,2027355.0
2017-06-15 15:50:00,24.83,24.95,24.83,24.95,3834330.0,24.83,24.95,24.83,24.95,3834330.0
2017-06-15 15:55:00,24.94,25.03,24.92,25.02,5692995.0,24.94,25.03,24.92,25.02,5692995.0
2017-06-16 09:30:00,25.19,25.2,25.03,25.05,6741420.0,25.19,25.2,25.03,25.05,6741420.0
2017-06-16 09:35:00,25.05,25.06,24.9,24.98,2364555.0,25.05,25.06,24.9,24.98,2364555.0
2017-06-16 09:40:00,24.97,25.06,24.95,24.97,1937445.0,24.97,25.06,24.95,24.97,1937445.0
2017-06-16 09:45:00,24.98,25.07,24.95,25.05,1527900.0,24.98,25.07,24.95,25.05,1527900.0
2017-06-16 09:50:00,25.06,25.07,25.01,25.01,936405.0,25.06,25.07,25.01,25.01,936405.0
2017-06-16 09:55:00,25.01,25.02,24.96,24.98,1121355.0,25.01,25.02,24.96,24.98,1121355.0
2017-06-16 10:00:00,24.98,24.98,24.87,24.96,1927425.0,24.98,24.98,24.87,24.96,1927425.0
2017-06-16 10:05:00,24.96,24.97,24.92,24.96,868275.0,24.96,24.97,24.92,24.96,868275.0
2017-06-16 10:10:00,24.96,25.0,24.91,24.93,1047240.0,24.96,25.0,24.91,24.93,1047240.0
2017-06-16 10:15:00,24.92,24.95,24.84,24.85,903450.0,24.92,24.95,24.84,24.85,903450.0
2017-06-16 10:20:00,24.85,24.88,24.78,24.78,1994850.0,24.85,24.88,24.78,24.78,1994850.0
2017-06-16 10:25:00,24.78,24.79,24.67,24.72,2478915.0,24.78,24.79,24.67,24.72,2478915.0
2017-06-16 10:30:00,24.73,24.83,24.73,24.82,1390020.0,24.73,24.83,24.73,24.82,1390020.0
2017-06-16 10:35:00,24.83,24.84,24.79,24.82,639450.0,24.83,24.84,24.79,24.82,639450.0
2017-06-16 10:40:00,24.81,24.89,24.81,24.87,1055730.0,24.81,24.89,24.81,24.87,1055730.0
2017-06-16 10:45:00,24.88,24.9,24.84,24.86,669045.0,24.88,24.9,24.84,24.86,669045.0
2017-06-16 10:50:00,24.86,24.86,24.78,24.79,681480.0,24.86,24.86,24.78,24.79,681480.0
2017-06-16 10:55:00,24.78,24.82,24.76,24.81,584385.0,24.78,24.82,24.76,24.81,584385.0
2017-06-16 11:00:00,24.82,24.82,24.78,24.79,398805.0,24.82,24.82,24.78,24.79,398805.0
2017-06-16 11:05:00,24.78,24.8,24.75,24.78,513675.0,24.78,24.8,24.75,24.78,513675.0
2017-06-16 11:10:00,24.78,24.78,24.72,24.72,726570.0,24.78,24.78,24.72,24.72,726570.0
2017-06-16 11:15:00,24.72,24.77,24.7,24.75,1524045.0,24.72,24.77,24.7,24.75,1524045.0
2017-06-16 11:20:00,24.76,24.84,24.76,24.84,1109790.0,24.76,24.84,24.76,24.84,1109790.0
2017-06-16 11:25:00,24.84,24.88,24.81,24.88,971640.0,24.84,24.88,24.81,24.88,971640.0
2017-06-16 11:30:00,24.87,24.88,24.83,24.83,999555.0,24.87,24.88,24.83,24.83,999555.0
2017-06-16 11:35:00,24.83,24.87,24.81,24.87,922695.0,24.83,24.87,24.81,24.87,922695.0
2017-06-16 11:40:00,24.87,24.91,24.86,24.88,791130.0,24.87,24.91,24.86,24.88,791130.0
2017-06-16 11:45:00,24.87,24.88,24.82,24.82,317550.0,24.87,24.88,24.82,24.82,317550.0
2017-06-16 11:50:00,24.82,24.84,24.78,24.81,433635.0,24.82,24.84,24.78,24.81,433635.0
2017-06-16 11:55:00,24.82,24.82,24.78,24.79,304785.0,24.82,24.82,24.78,24.79,304785.0
2017-06-16 12:00:00,24.8,24.86,24.8,24.85,529320.0,24.8,24.86,24.8,24.85,529320.0
2017-06-16 12:05:00,24.86,24.86,24.83,24.86,278970.0,24.86,24.86,24.83,24.86,278970.0
2017-06-16 12:10:00,24.85,24.87,24.84,24.87,412050.0,24.85,24.87,24.84,24.87,412050.0
2017-06-16 12:15:00,24.86,24.89,24.85,24.88,549705.0,24.86,24.89,24.85,24.88,549705.0
2017-06-16 12:20:00,24.87,24.91,24.86,24.9,514185.0,24.87,24.91,24.86,24.9,514185.0
2017-06-16 12:25:00,24.9,24.9,24.87,24.88,430065.0,24.9,24.9,24.87,24.88,430065.0
2017-06-16 12:30:00,24.9,24.99,24.88,24.98,1161900.0,24.9,24.99,24.88,24.98,1161900.0
2017-06-16 12:35:00,24.99,25.0,24.95,24.99,1073640.0,24.99,25.0,24.95,24.99,1073640.0
2017-06-16 12:40:00,24.98,25.02,24.97,25.01,753420.0,24.98,25.02,24.97,25.01,753420.0
2017-06-16 12:45:00,25.01,25.04,25.0,25.02,891645.0,25.01,25.04,25.0,25.02,891645.0
2017-06-16 12:50:00,25.02,25.03,24.99,25.01,514140.0,25.02,25.03,24.99,25.01,514140.0
2017-06-16 12:55:00,25.02,25.04,24.97,24.98,583140.0,25.02,25.04,24.97,24.98,583140.0
2017-06-16 13:00:00,24.98,24.99,24.93,24.93,565605.0,24.98,24.99,24.93,24.93,565605.0
2017-06-16 13:05:00,24.94,24.97,24.94,24.95,438825.0,24.94,24.97,24.94,24.95,438825.0
2017-06-16 13:10:00,24.95,24.95,24.89,24.91,458895.0,24.95,24.95,24.89,24.91,458895.0
2017-06-16 13:15:00,24.9,24.92,24.84,24.88,460215.0,24.9,24.92,24.84,24.88,460215.0
2017-06-16 13:20:00,24.87,24.91,24.86,24.9,339225.0,24.87,24.91,24.86,24.9,339225.0
2017-06-16 13:25:00,24.91,24.91,24.89,24.9,168630.0,24.91,24.91,24.89,24.9,168630.0
2017-06-16 13:30:00,24.9,24.9,24.84,24.86,290070.0,24.9,24.9,24.84,24.86,290070.0
2017-06-16 13:35:00,24.86,24.87,24.84,24.84,173040.0,24.86,24.87,24.84,24.84,173040.0
2017-06-16 13:40:00,24.84,24.88,24.83,24.86,544005.0,24.84,24.88,24.83,24.86,544005.0
2017-06-16 13:45:00,24.86,24.9,24.86,24.9,487620.0,24.86,24.9,24.86,24.9,487620.0
2017-06-16 13:50:00,24.89,24.92,24.89,24.89,331980.0,24.89,24.92,24.89,24.89,331980.0
2017-06-16 13:55:00,24.88,24.92,24.87,24.92,202275.0,24.88,24.92,24.87,24.92,202275.0
2017-06-16 14:00:00,24.91,24.97,24.91,24.94,683835.0,24.91,24.97,24.91,24.94,683835.0
2017-06-16 14:05:00,24.93,24.96,24.92,24.95,421545.0,24.93,24.96,24.92,24.95,421545.0
2017-06-16 14:10:00,24.95,24.96,24.9,24.92,404880.0,24.95,24.96,24.9,24.92,404880.0
2017-06-16 14:15:00,24.92,24.93,24.91,24.93,236115.0,24.92,24.93,24.91,24.93,236115.0
2017-06-16 14:20:00,24.93,24.93,24.91,24.93,242130.0,24.93,24.93,24.91,24.93,242130.0
2017-06-16 14:25:00,24.94,24.94,24.91,24.91,327855.0,24.94,24.94,24.91,24.91,327855.0
2017-06-16 14:30:00,24.91,24.95,24.91,24.94,447435.0,24.91,24.95,24.91,24.94,447435.0
2017-06-16 14:35:00,24.94,24.95,24.92,24.94,335535.0,24.94,24.95,24.92,24.94,335535.0
2017-06-16 14:40:00,24.94,24.96,24.93,24.94,466830.0,24.94,24.96,24.93,24.94,466830.0
2017-06-16 14:45:00,24.94,24.95,24.89,24.9,596205.0,24.94,24.95,24.89,24.9,596205.0
2017-06-16 14:50:00,24.9,24.92,24.89,24.9,325230.0,24.9,24.92,24.89,24.9,325230.0
2017-06-16 14:55:00,24.9,24.92,24.9,24.91,298005.0,24.9,24.92,24.9,24.91,298005.0
2017-06-16 15:00:00,24.91,24.92,24.9,24.9,416340.0,24.91,24.92,24.9,24.9,416340.0
2017-06-16 15:05:00,24.9,24.91,24.86,24.87,524190.0,24.9,24.91,24.86,24.87,524190.0
2017-06-16 15:10:00,24.86,24.87,24.84,24.85,609135.0,24.86,24.87,24.84,24.85,609135.0
2017-06-16 15:15:00,24.85,24.9,24.85,24.87,393450.0,24.85,24.9,24.85,24.87,393450.0
2017-06-16 15:20:00,24.87,24.88,24.85,24.86,485070.0,24.87,24.88,24.85,24.86,485070.0
2017-06-16 15:25:00,24.86,24.86,24.78,24.79,1215030.0,24.86,24.86,24.78,24.79,1215030.0
2017-06-16 15:30:00,24.79,24.82,24.77,24.82,1673820.0,24.79,24.82,24.77,24.82,1673820.0
2017-06-16 15:35:00,24.81,24.83,24.78,24.81,1081260.0,24.81,24.83,24.78,24.81,1081260.0
2017-06-16 15:40:00,24.81,24.82,24.79,24.81,1251855.0,24.81,24.82,24.79,24.81,1251855.0
2017-06-16 15:45:00,24.81,24.81,24.75,24.76,1507380.0,24.81,24.81,24.75,24.76,1507380.0
2017-06-16 15:50:00,24.77,24.82,24.77,24.77,2255805.0,24.77,24.82,24.77,24.77,2255805.0
2017-06-16 15:55:00,24.77,24.77,24.74,24.76,4141590.0,24.77,24.77,24.74,24.76,4141590.0
2017-06-19 09:30:00,25.0,25.01,24.88,24.93,4004685.0,25.0,25.01,24.88,24.93,4004685.0
2017-06-19 09:35:00,24.94,25.09,24.92,25.08,4160820.0,24.94,25.09,24.92,25.08,4160820.0
2017-06-19 09:40:00,25.09,25.11,24.99,25.01,3053940.0,25.09,25.11,24.99,25.01,3053940.0
2017-06-19 09:45:00,25.02,25.07,24.98,25.07,1841685.0,25.02,25.07,24.98,25.07,1841685.0
2017-06-19 09:50:00,25.07,25.08,25.01,25.06,928740.0,25.07,25.08,25.01,25.06,928740.0
2017-06-19 09:55:00,25.06,25.07,24.99,25.0,1149180.0,25.06,25.07,24.99,25.0,1149180.0
2017-06-19 10:00:00,25.0,25.03,24.95,24.98,1694880.0,25.0,25.03,24.95,24.98,1694880.0
2017-06-19 10:05:00,24.98,25.03,24.97,25.0,1704000.0,24.98,25.03,24.97,25.0,1704000.0
2017-06-19 10:10:00,25.0,25.0,24.89,24.89,1458750.0,25.0,25.0,24.89,24.89,1458750.0
2017-06-19 10:15:00,24.9,24.98,24.89,24.95,1087050.0,24.9,24.98,24.89,24.95,1087050.0
2017-06-19 10:20:00,24.97,25.0,24.94,24.95,884610.0,24.97,25.0,24.94,24.95,884610.0
2017-06-19 10:25:00,24.95,25.01,24.94,25.0,818085.0,24.95,25.01,24.94,25.0,818085.0
2017-06-19 10:30:00,24.99,25.0,24.97,24.99,840360.0,24.99,25.0,24.97,24.99,840360.0
2017-06-19 10:35:00,24.99,25.0,24.94,24.95,936450.0,24.99,25.0,24.94,24.95,936450.0
2017-06-19 10:40:00,24.95,24.98,24.93,24.98,1166685.0,24.95,24.98,24.93,24.98,1166685.0
2017-06-19 10:45:00,24.97,24.98,24.95,24.97,570975.0,24.97,24.98,24.95,24.97,570975.0
2017-06-19 10:50:00,24.97,24.97,24.93,24.94,831360.0,24.97,24.97,24.93,24.94,831360.0
2017-06-19 10:55:00,24.95,24.96,24.91,24.92,710385.0,24.95,24.96,24.91,24.92,710385.0
2017-06-19 11:00:00,24.92,24.93,24.84,24.85,1499955.0,24.92,24.93,24.84,24.85,1499955.0
2017-06-19 11:05:00,24.86,24.87,24.79,24.8,1826640.0,24.86,24.87,24.79,24.8,1826640.0
2017-06-19 11:10:00,24.79,24.83,24.74,24.75,1139370.0,24.79,24.83,24.74,24.75,1139370.0
2017-06-19 11:15:00,24.75,24.75,24.61,24.63,2598720.0,24.75,24.75,24.61,24.63,2598720.0
2017-06-19 11:20:00,24.63,24.73,24.63,24.71,1312920.0,24.63,24.73,24.63,24.71,1312920.0
2017-06-19 11:25:00,24.71,24.75,24.69,24.74,633120.0,24.71,24.75,24.69,24.74,633120.0
2017-06-19 11:30:00,24.74,24.75,24.7,24.73,591855.0,24.74,24.75,24.7,24.73,591855.0
2017-06-19 11:35:00,24.72,24.76,24.71,24.75,555330.0,24.72,24.76,24.71,24.75,555330.0
2017-06-19 11:40:00,24.75,24.78,24.75,24.76,738255.0,24.75,24.78,24.75,24.76,738255.0
2017-06-19 11:45:00,24.76,24.83,24.76,24.81,797295.0,24.76,24.83,24.76,24.81,797295.0
2017-06-19 11:50:00,24.81,24.86,24.77,24.77,1192860.0,24.81,24.86,24.77,24.77,1192860.0
2017-06-19 11:55:00,24.77,24.82,24.76,24.78,1017420.0,24.77,24.82,24.76,24.78,1017420.0
2017-06-19 12:00:00,24.77,24.79,24.68,24.69,1173105.0,24.77,24.79,24.68,24.69,1173105.0
2017-06-19 12:05:00,24.69,24.71,24.63,24.64,1022130.0,24.69,24.71,24.63,24.64,1022130.0
2017-06-19 12:10:00,24.64,24.64,24.57,24.62,1693965.0,24.64,24.64,24.57,24.62,1693965.0
2017-06-19 12:15:00,24.62,24.65,24.58,24.58,1341360.0,24.62,24.65,24.58,24.58,1341360.0
2017-06-19 12:20:00,24.58,24.65,24.57,24.61,619440.0,24.58,24.65,24.57,24.61,619440.0
2017-06-19 12:25:00,24.61,24.64,24.56,24.61,776535.0,24.61,24.64,24.56,24.61,776535.0
2017-06-19 12:30:00,24.62,24.62,24.57,24.59,834540.0,24.62,24.62,24.57,24.59,834540.0
2017-06-19 12:35:00,24.59,24.64,24.59,24.64,498780.0,24.59,24.64,24.59,24.64,498780.0
2017-06-19 12:40:00,24.63,24.74,24.63,24.68,788700.0,24.63,24.74,24.63,24.68,788700.0
2017-06-19 12:45:00,24.69,24.71,24.66,24.68,444120.0,24.69,24.71,24.66,24.68,444120.0
2017-06-19 12:50:00,24.68,24.71,24.65,24.67,398820.0,24.68,24.71,24.65,24.67,398820.0
2017-06-19 12:55:00,24.67,24.69,24.64,24.65,408150.0,24.67,24.69,24.64,24.65,408150.0
2017-06-19 13:00:00,24.67,24.67,24.64,24.66,311265.0,24.67,24.67,24.64,24.66,311265.0
2017-06-19 13:05:00,24.66,24.67,24.61,24.62,482400.0,24.66,24.67,24.61,24.62,482400.0
2017-06-19 13:10:00,24.63,24.64,24.61,24.64,278490.0,24.63,24.64,24.61,24.64,278490.0
2017-06-19 13:15:00,24.63,24.63,24.58,24.63,449655.0,24.63,24.63,24.58,24.63,449655.0
2017-06-19 13:20:00,24.62,24.65,24.62,24.64,397455.0,24.62,24.65,24.62,24.64,397455.0
2017-06-19 13:25:00,24.64,24.68,24.63,24.67,430635.0,24.64,24.68,24.63,24.67,430635.0
2017-06-19 13:30:00,24.67,24.75,24.67,24.69,788910.0,24.67,24.75,24.67,24.69,788910.0
2017-06-19 13:35:00,24.7,24.74,24.69,24.72,500625.0,24.7,24.74,24.69,24.72,500625.0
2017-06-19 13:40:00,24.72,24.74,24.71,24.72,334350.0,24.72,24.74,24.71,24.72,334350.0
2017-06-19 13:45:00,24.72,24.77,24.71,24.75,607950.0,24.72,24.77,24.71,24.75,607950.0
2017-06-19 13:50:00,24.75,24.78,24.74,24.75,377595.0,24.75,24.78,24.74,24.75,377595.0
2017-06-19 13:55:00,24.75,24.78,24.74,24.76,732465.0,24.75,24.78,24.74,24.76,732465.0
2017-06-19 14:00:00,24.76,24.77,24.75,24.76,394515.0,24.76,24.77,24.75,24.76,394515.0
2017-06-19 14:05:00,24.76,24.76,24.71,24.72,343275.0,24.76,24.76,24.71,24.72,343275.0
2017-06-19 14:10:00,24.73,24.74,24.7,24.72,304395.0,24.73,24.74,24.7,24.72,304395.0
2017-06-19 14:15:00,24.72,24.73,24.71,24.71,355485.0,24.72,24.73,24.71,24.71,355485.0
2017-06-19 14:20:00,24.7,24.72,24.67,24.68,472890.0,24.7,24.72,24.67,24.68,472890.0
2017-06-19 14:25:00,24.67,24.68,24.65,24.66,499185.0,24.67,24.68,24.65,24.66,499185.0
2017-06-19 14:30:00,24.66,24.66,24.6,24.63,625710.0,24.66,24.66,24.6,24.63,625710.0
2017-06-19 14:35:00,24.64,24.66,24.61,24.65,489060.0,24.64,24.66,24.61,24.65,489060.0
2017-06-19 14:40:00,24.65,24.67,24.64,24.65,660645.0,24.65,24.67,24.64,24.65,660645.0
2017-06-19 14:45:00,24.64,24.64,24.55,24.55,842775.0,24.64,24.64,24.55,24.55,842775.0
2017-06-19 14:50:00,24.55,24.61,24.55,24.6,628605.0,24.55,24.61,24.55,24.6,628605.0
2017-06-19 14:55:00,24.6,24.6,24.52,24.56,1222230.0,24.6,24.6,24.52,24.56,1222230.0
2017-06-19 15:00:00,24.56,24.6,24.55,24.59,670635.0,24.56,24.6,24.55,24.59,670635.0
2017-06-19 15:05:00,24.59,24.59,24.54,24.58,408570.0,24.59,24.59,24.54,24.58,408570.0
2017-06-19 15:10:00,24.58,24.6,24.56,24.58,349845.0,24.58,24.6,24.56,24.58,349845.0
2017-06-19 15:15:00,24.59,24.65,24.59,24.64,870435.0,24.59,24.65,24.59,24.64,870435.0
2017-06-19 15:20:00,24.64,24.68,24.62,24.63,466410.0,24.64,24.68,24.62,24.63,466410.0
2017-06-19 15:25:00,24.64,24.65,24.62,24.64,420795.0,24.64,24.65,24.62,24.64,420795.0
2017-06-19 15:30:00,24.65,24.69,24.64,24.65,842190.0,24.65,24.69,24.64,24.65,842190.0
2017-06-19 15:35:00,24.65,24.74,24.65,24.74,1108875.0,24.65,24.74,24.65,24.74,1108875.0
2017-06-19 15:40:00,24.74,24.75,24.68,24.74,1186095.0,24.74,24.75,24.68,24.74,1186095.0
2017-06-19 15:45:00,24.74,24.74,24.7,24.73,930195.0,24.74,24.74,24.7,24.73,930195.0
2017-06-19 15:50:00,24.72,24.73,24.66,24.68,1481760.0,24.72,24.73,24.66,24.68,1481760.0
2017-06-19 15:55:00,24.68,24.68,24.64,24.65,2498940.0,24.68,24.68,24.64,24.65,2498940.0
2017-06-20 09:30:00,25.11,25.26,24.94,24.98,9083310.0,25.11,25.26,24.94,24.98,9083310.0
2017-06-20 09:35:00,24.97,25.16,24.96,25.1,3721845.0,24.97,25.16,24.96,25.1,3721845.0
2017-06-20 09:40:00,25.1,25.16,25.0,25.06,2991840.0,25.1,25.16,25.0,25.06,2991840.0
2017-06-20 09:45:00,25.05,25.1,24.96,24.99,1913385.0,25.05,25.1,24.96,24.99,1913385.0
2017-06-20 09:50:00,24.98,25.08,24.97,25.06,1737405.0,24.98,25.08,24.97,25.06,1737405.0
2017-06-20 09:55:00,25.05,25.07,24.91,24.93,2383875.0,25.05,25.07,24.91,24.93,2383875.0
2017-06-20 10:00:00,24.93,25.0,24.88,24.98,1761765.0,24.93,25.0,24.88,24.98,1761765.0
2017-06-20 10:05:00,24.98,24.99,24.91,24.95,1307400.0,24.98,24.99,24.91,24.95,1307400.0
2017-06-20 10:10:00,24.95,25.03,24.94,25.01,1300395.0,24.95,25.03,24.94,25.01,1300395.0
2017-06-20 10:15:00,25.02,25.08,24.99,25.05,1686630.0,25.02,25.08,24.99,25.05,1686630.0
2017-06-20 10:20:00,25.05,25.06,25.0,25.03,1196385.0,25.05,25.06,25.0,25.03,1196385.0
2017-06-20 10:25:00,25.03,25.04,24.9,24.91,1356675.0,25.03,25.04,24.9,24.91,1356675.0
2017-06-20 10:30:00,24.91,24.96,24.9,24.94,1046625.0,24.91,24.96,24.9,24.94,1046625.0
2017-06-20 10:35:00,24.94,24.98,24.9,24.94,967155.0,24.94,24.98,24.9,24.94,967155.0
2017-06-20 10:40:00,24.95,24.99,24.93,24.97,733470.0,24.95,24.99,24.93,24.97,733470.0
2017-06-20 10:45:00,24.97,24.98,24.94,24.95,828810.0,24.97,24.98,24.94,24.95,828810.0
2017-06-20 10:50:00,24.96,24.99,24.95,24.95,1038345.0,24.96,24.99,24.95,24.95,1038345.0
2017-06-20 10:55:00,24.96,24.97,24.92,24.92,757005.0,24.96,24.97,24.92,24.92,757005.0
2017-06-20 11:00:00,24.92,24.94,24.8,24.81,2148750.0,24.92,24.94,24.8,24.81,2148750.0
2017-06-20 11:05:00,24.81,24.84,24.74,24.82,1615335.0,24.81,24.84,24.74,24.82,1615335.0
2017-06-20 11:10:00,24.83,24.83,24.77,24.8,896025.0,24.83,24.83,24.77,24.8,896025.0
2017-06-20 11:15:00,24.81,24.81,24.72,24.76,1093860.0,24.81,24.81,24.72,24.76,1093860.0
2017-06-20 11:20:00,24.77,24.8,24.74,24.75,877395.0,24.77,24.8,24.74,24.75,877395.0
2017-06-20 11:25:00,24.75,24.76,24.69,24.74,1157205.0,24.75,24.76,24.69,24.74,1157205.0
2017-06-20 11:30:00,24.74,24.76,24.69,24.76,1068330.0,24.74,24.76,24.69,24.76,1068330.0
2017-06-20 11:35:00,24.76,24.76,24.65,24.68,2190675.0,24.76,24.76,24.65,24.68,2190675.0
2017-06-20 11:40:00,24.69,24.79,24.68,24.78,1357590.0,24.69,24.79,24.68,24.78,1357590.0
2017-06-20 11:45:00,24.77,24.82,24.77,24.78,1102455.0,24.77,24.82,24.77,24.78,1102455.0
2017-06-20 11:50:00,24.78,24.78,24.73,24.74,618480.0,24.78,24.78,24.73,24.74,618480.0
2017-06-20 11:55:00,24.74,24.75,24.7,24.7,487380.0,24.74,24.75,24.7,24.7,487380.0
2017-06-20 12:00:00,24.71,24.75,24.7,24.74,701640.0,24.71,24.75,24.7,24.74,701640.0
2017-06-20 12:05:00,24.73,24.78,24.73,24.76,396795.0,24.73,24.78,24.73,24.76,396795.0
2017-06-20 12:10:00,24.77,24.79,24.75,24.78,504120.0,24.77,24.79,24.75,24.78,504120.0
2017-06-20 12:15:00,24.77,24.81,24.77,24.79,647055.0,24.77,24.81,24.77,24.79,647055.0
2017-06-20 12:20:00,24.79,24.82,24.74,24.75,1039140.0,24.79,24.82,24.74,24.75,1039140.0
2017-06-20 12:25:00,24.75,24.76,24.72,24.73,787395.0,24.75,24.76,24.72,24.73,787395.0
2017-06-20 12:30:00,24.73,24.76,24.72,24.75,934785.0,24.73,24.76,24.72,24.75,934785.0
2017-06-20 12:35:00,24.76,24.77,24.72,24.72,682200.0,24.76,24.77,24.72,24.72,682200.0
2017-06-20 12:40:00,24.71,24.73,24.68,24.68,804330.0,24.71,24.73,24.68,24.68,804330.0
2017-06-20 12:45:00,24.68,24.72,24.68,24.72,879165.0,24.68,24.72,24.68,24.72,879165.0
2017-06-20 12:50:00,24.71,24.72,24.69,24.69,497805.0,24.71,24.72,24.69,24.69,497805.0
2017-06-20 12:55:00,24.69,24.8,24.68,24.77,1184640.0,24.69,24.8,24.68,24.77,1184640.0
2017-06-20 13:00:00,24.78,24.8,24.77,24.77,462915.0,24.78,24.8,24.77,24.77,462915.0
2017-06-20 13:05:00,24.77,24.81,24.75,24.81,457125.0,24.77,24.81,24.75,24.81,457125.0
2017-06-20 13:10:00,24.81,24.85,24.8,24.83,1061655.0,24.81,24.85,24.8,24.83,1061655.0
2017-06-20 13:15:00,24.82,24.83,24.8,24.81,298965.0,24.82,24.83,24.8,24.81,298965.0
2017-06-20 13:20:00,24.81,24.82,24.78,24.81,756105.0,24.81,24.82,24.78,24.81,756105.0
2017-06-20 13:25:00,24.81,24.82,24.76,24.79,448380.0,24.81,24.82,24.76,24.79,448380.0
2017-06-20 13:30:00,24.8,24.81,24.77,24.8,445785.0,24.8,24.81,24.77,24.8,445785.0
2017-06-20 13:35:00,24.81,24.84,24.79,24.83,1184700.0,24.81,24.84,24.79,24.83,1184700.0
2017-06-20 13:40:00,24.83,24.88,24.82,24.88,964530.0,24.83,24.88,24.82,24.88,964530.0
2017-06-20 13:45:00,24.87,24.88,24.85,24.86,329385.0,24.87,24.88,24.85,24.86,329385.0
2017-06-20 13:50:00,24.86,24.87,24.82,24.86,396210.0,24.86,24.87,24.82,24.86,396210.0
2017-06-20 13:55:00,24.86,24.87,24.85,24.85,253365.0,24.86,24.87,24.85,24.85,253365.0
2017-06-20 14:00:00,24.86,24.92,24.86,24.92,870585.0,24.86,24.92,24.86,24.92,870585.0
2017-06-20 14:05:00,24.91,24.91,24.88,24.9,483690.0,24.91,24.91,24.88,24.9,483690.0
2017-06-20 14:10:00,24.9,24.9,24.88,24.88,666465.0,24.9,24.9,24.88,24.88,666465.0
2017-06-20 14:15:00,24.89,24.89,24.85,24.87,302490.0,24.89,24.89,24.85,24.87,302490.0
2017-06-20 14:20:00,24.87,24.88,24.85,24.86,649095.0,24.87,24.88,24.85,24.86,649095.0
2017-06-20 14:25:00,24.85,24.86,24.83,24.84,513480.0,24.85,24.86,24.83,24.84,513480.0
2017-06-20 14:30:00,24.84,24.87,24.83,24.87,365955.0,24.84,24.87,24.83,24.87,365955.0
2017-06-20 14:35:00,24.87,24.87,24.82,24.83,621210.0,24.87,24.87,24.82,24.83,621210.0
2017-06-20 14:40:00,24.82,24.83,24.79,24.81,629010.0,24.82,24.83,24.79,24.81,629010.0
2017-06-20 14:45:00,24.81,24.82,24.75,24.76,471255.0,24.81,24.82,24.75,24.76,471255.0
2017-06-20 14:50:00,24.76,24.8,24.76,24.77,733275.0,24.76,24.8,24.76,24.77,733275.0
2017-06-20 14:55:00,24.77,24.78,24.73,24.76,1789485.0,24.77,24.78,24.73,24.76,1789485.0
2017-06-20 15:00:00,24.76,24.82,24.75,24.81,897630.0,24.76,24.82,24.75,24.81,897630.0
2017-06-20 15:05:00,24.81,24.81,24.77,24.79,540390.0,24.81,24.81,24.77,24.79,540390.0
2017-06-20 15:10:00,24.79,24.83,24.78,24.83,543585.0,24.79,24.83,24.78,24.83,543585.0
2017-06-20 15:15:00,24.83,24.87,24.81,24.81,602550.0,24.83,24.87,24.81,24.81,602550.0
2017-06-20 15:20:00,24.81,24.84,24.81,24.83,230040.0,24.81,24.84,24.81,24.83,230040.0
2017-06-20 15:25:00,24.83,24.84,24.8,24.81,406260.0,24.83,24.84,24.8,24.81,406260.0
2017-06-20 15:30:00,24.81,24.82,24.72,24.74,699600.0,24.81,24.82,24.72,24.74,699600.0
2017-06-20 15:35:00,24.75,24.81,24.73,24.79,806145.0,24.75,24.81,24.73,24.79,806145.0
2017-06-20 15:40:00,24.79,24.8,24.75,24.76,516300.0,24.79,24.8,24.75,24.76,516300.0
2017-06-20 15:45:00,24.76,24.77,24.74,24.75,806595.0,24.76,24.77,24.74,24.75,806595.0
2017-06-20 15:50:00,24.76,24.83,24.76,24.82,1726305.0,24.76,24.83,24.76,24.82,1726305.0
2017-06-20 15:55:00,24.82,24.84,24.82,24.82,1688535.0,24.82,24.84,24.82,24.82,1688535.0
2017-06-21 09:30:00,24.96,24.96,24.72,24.73,2903805.0,24.96,24.96,24.72,24.73,2903805.0
2017-06-21 09:35:00,24.75,24.79,24.68,24.74,1965495.0,24.75,24.79,24.68,24.74,1965495.0
2017-06-21 09:40:00,24.75,24.79,24.73,24.77,1029090.0,24.75,24.79,24.73,24.77,1029090.0
2017-06-21 09:45:00,24.76,24.78,24.72,24.73,645210.0,24.76,24.78,24.72,24.73,645210.0
2017-06-21 09:50:00,24.75,24.8,24.55,24.59,2997495.0,24.75,24.8,24.55,24.59,2997495.0
2017-06-21 09:55:00,24.6,24.64,24.56,24.57,1579155.0,24.6,24.64,24.56,24.57,1579155.0
2017-06-21 10:00:00,24.58,24.71,24.53,24.68,2151315.0,24.58,24.71,24.53,24.68,2151315.0
2017-06-21 10:05:00,24.68,24.7,24.62,24.68,911955.0,24.68,24.7,24.62,24.68,911955.0
2017-06-21 10:10:00,24.69,24.69,24.6,24.65,521910.0,24.69,24.69,24.6,24.65,521910.0
2017-06-21 10:15:00,24.65,24.67,24.61,24.66,365055.0,24.65,24.67,24.61,24.66,365055.0
2017-06-21 10:20:00,24.68,24.76,24.66,24.73,1324770.0,24.68,24.76,24.66,24.73,1324770.0
2017-06-21 10:25:00,24.72,24.81,24.71,24.78,1060530.0,24.72,24.81,24.71,24.78,1060530.0
2017-06-21 10:30:00,24.78,24.82,24.75,24.78,740925.0,24.78,24.82,24.75,24.78,740925.0
2017-06-21 10:35:00,24.78,24.79,24.71,24.76,604125.0,24.78,24.79,24.71,24.76,604125.0
2017-06-21 10:40:00,24.75,24.85,24.75,24.81,1297020.0,24.75,24.85,24.75,24.81,1297020.0
2017-06-21 10:45:00,24.82,24.89,24.8,24.85,1402635.0,24.82,24.89,24.8,24.85,1402635.0
2017-06-21 10:50:00,24.86,24.92,24.83,24.85,882105.0,24.86,24.92,24.83,24.85,882105.0
2017-06-21 10:55:00,24.85,24.85,24.77,24.78,932880.0,24.85,24.85,24.77,24.78,932880.0
2017-06-21 11:00:00,24.77,24.79,24.75,24.75,970950.0,24.77,24.79,24.75,24.75,970950.0
2017-06-21 11:05:00,24.76,24.78,24.73,24.78,765555.0,24.76,24.78,24.73,24.78,765555.0
2017-06-21 11:10:00,24.78,24.79,24.74,24.75,306180.0,24.78,24.79,24.74,24.75,306180.0
2017-06-21 11:15:00,24.75,24.75,24.68,24.74,854355.0,24.75,24.75,24.68,24.74,854355.0
2017-06-21 11:20:00,24.74,24.83,24.73,24.8,590655.0,24.74,24.83,24.73,24.8,590655.0
2017-06-21 11:25:00,24.8,24.87,24.8,24.86,851325.0,24.8,24.87,24.8,24.86,851325.0
2017-06-21 11:30:00,24.86,24.9,24.82,24.85,1072695.0,24.86,24.9,24.82,24.85,1072695.0
2017-06-21 11:35:00,24.85,24.86,24.82,24.83,486900.0,24.85,24.86,24.82,24.83,486900.0
2017-06-21 11:40:00,24.83,24.89,24.81,24.88,722580.0,24.83,24.89,24.81,24.88,722580.0
2017-06-21 11:45:00,24.87,24.87,24.84,24.85,215310.0,24.87,24.87,24.84,24.85,215310.0
2017-06-21 11:50:00,24.85,24.86,24.82,24.84,186555.0,24.85,24.86,24.82,24.84,186555.0
2017-06-21 11:55:00,24.84,24.89,24.83,24.89,599085.0,24.84,24.89,24.83,24.89,599085.0
2017-06-21 12:00:00,24.89,24.9,24.85,24.86,439515.0,24.89,24.9,24.85,24.86,439515.0
2017-06-21 12:05:00,24.85,24.86,24.8,24.82,466935.0,24.85,24.86,24.8,24.82,466935.0
2017-06-21 12:10:00,24.82,24.86,24.82,24.85,228540.0,24.82,24.86,24.82,24.85,228540.0
2017-06-21 12:15:00,24.85,24.85,24.82,24.82,395820.0,24.85,24.85,24.82,24.82,395820.0
2017-06-21 12:20:00,24.82,24.84,24.8,24.82,229455.0,24.82,24.84,24.8,24.82,229455.0
2017-06-21 12:25:00,24.83,24.85,24.82,24.84,348975.0,24.83,24.85,24.82,24.84,348975.0
2017-06-21 12:30:00,24.84,24.87,24.83,24.84,321795.0,24.84,24.87,24.83,24.84,321795.0
2017-06-21 12:35:00,24.84,24.85,24.81,24.83,418350.0,24.84,24.85,24.81,24.83,418350.0
2017-06-21 12:40:00,24.83,24.85,24.82,24.83,235350.0,24.83,24.85,24.82,24.83,235350.0
2017-06-21 12:45:00,24.83,24.86,24.82,24.83,258555.0,24.83,24.86,24.82,24.83,258555.0
2017-06-21 12:50:00,24.84,24.87,24.83,24.87,258045.0,24.84,24.87,24.83,24.87,258045.0
2017-06-21 12:55:00,24.87,24.88,24.83,24.84,427530.0,24.87,24.88,24.83,24.84,427530.0
2017-06-21 13:00:00,24.83,24.88,24.83,24.83,490035.0,24.83,24.88,24.83,24.83,490035.0
2017-06-21 13:05:00,24.83,24.85,24.82,24.85,176385.0,24.83,24.85,24.82,24.85,176385.0
2017-06-21 13:10:00,24.85,24.85,24.79,24.81,306645.0,24.85,24.85,24.79,24.81,306645.0
2017-06-21 13:15:00,24.81,24.83,24.8,24.81,269070.0,24.81,24.83,24.8,24.81,269070.0
2017-06-21 13:20:00,24.8,24.81,24.77,24.78,251130.0,24.8,24.81,24.77,24.78,251130.0
2017-06-21 13:25:00,24.77,24.79,24.76,24.76,303270.0,24.77,24.79,24.76,24.76,303270.0
2017-06-21 13:30:00,24.77,24.8,24.77,24.79,157845.0,24.77,24.8,24.77,24.79,157845.0
2017-06-21 13:35:00,24.79,24.79,24.75,24.77,184470.0,24.79,24.79,24.75,24.77,184470.0
2017-06-21 13:40:00,24.77,24.78,24.75,24.75,151605.0,24.77,24.78,24.75,24.75,151605.0
2017-06-21 13:45:00,24.75,24.77,24.74,24.77,256800.0,24.75,24.77,24.74,24.77,256800.0
2017-06-21 13:50:00,24.77,24.79,24.73,24.74,502200.0,24.77,24.79,24.73,24.74,502200.0
2017-06-21 13:55:00,24.74,24.79,24.74,24.77,474660.0,24.74,24.79,24.74,24.77,474660.0
2017-06-21 14:00:00,24.78,24.81,24.75,24.79,476160.0,24.78,24.81,24.75,24.79,476160.0
2017-06-21 14:05:00,24.8,24.8,24.76,24.79,210360.0,24.8,24.8,24.76,24.79,210360.0
2017-06-21 14:10:00,24.79,24.83,24.78,24.82,356835.0,24.79,24.83,24.78,24.82,356835.0
2017-06-21 14:15:00,24.81,24.84,24.81,24.81,524895.0,24.81,24.84,24.81,24.81,524895.0
2017-06-21 14:20:00,24.81,24.83,24.79,24.79,330615.0,24.81,24.83,24.79,24.79,330615.0
2017-06-21 14:25:00,24.79,24.8,24.77,24.79,417105.0,24.79,24.8,24.77,24.79,417105.0
2017-06-21 14:30:00,24.78,24.8,24.77,24.78,367920.0,24.78,24.8,24.77,24.78,367920.0
2017-06-21 14:35:00,24.78,24.82,24.77,24.81,352065.0,24.78,24.82,24.77,24.81,352065.0
2017-06-21 14:40:00,24.8,24.9,24.79,24.87,1525335.0,24.8,24.9,24.79,24.87,1525335.0
2017-06-21 14:45:00,24.87,24.91,24.86,24.91,998085.0,24.87,24.91,24.86,24.91,998085.0
2017-06-21 14:50:00,24.91,24.95,24.88,24.93,894360.0,24.91,24.95,24.88,24.93,894360.0
2017-06-21 14:55:00,24.92,24.95,24.91,24.92,595170.0,24.92,24.95,24.91,24.92,595170.0
2017-06-21 15:00:00,24.92,24.94,24.89,24.91,378360.0,24.92,24.94,24.89,24.91,378360.0
2017-06-21 15:05:00,24.91,24.93,24.91,24.93,357510.0,24.91,24.93,24.91,24.93,357510.0
2017-06-21 15:10:00,24.93,24.97,24.92,24.95,926685.0,24.93,24.97,24.92,24.95,926685.0
2017-06-21 15:15:00,24.95,24.97,24.93,24.96,480180.0,24.95,24.97,24.93,24.96,480180.0
2017-06-21 15:20:00,24.97,25.0,24.96,24.99,1550535.0,24.97,25.0,24.96,24.99,1550535.0
2017-06-21 15:25:00,24.98,24.99,24.95,24.96,418140.0,24.98,24.99,24.95,24.96,418140.0
2017-06-21 15:30:00,24.97,24.97,24.92,24.93,540870.0,24.97,24.97,24.92,24.93,540870.0
2017-06-21 15:35:00,24.92,24.96,24.92,24.94,291945.0,24.92,24.96,24.92,24.94,291945.0
2017-06-21 15:40:00,24.93,25.04,24.93,25.04,1354410.0,24.93,25.04,24.93,25.04,1354410.0
2017-06-21 15:45:00,25.04,25.06,25.01,25.02,1318425.0,25.04,25.06,25.01,25.02,1318425.0
2017-06-21 15:50:00,25.02,25.12,25.02,25.12,2273925.0,25.02,25.12,25.02,25.12,2273925.0
2017-06-21 15:55:00,25.11,25.13,25.09,25.09,2622000.0,25.11,25.13,25.09,25.09,2622000.0
2017-06-22 09:30:00,25.2,25.2,24.9,25.05,3930720.0,25.2,25.2,24.9,25.05,3930720.0
2017-06-22 09:35:00,25.05,25.12,24.97,25.07,2090355.0,25.05,25.12,24.97,25.07,2090355.0
2017-06-22 09:40:00,25.08,25.21,25.07,25.19,2529060.0,25.08,25.21,25.07,25.19,2529060.0
2017-06-22 09:45:00,25.18,25.31,25.15,25.3,3553860.0,25.18,25.31,25.15,25.3,3553860.0
2017-06-22 09:50:00,25.3,25.36,25.27,25.34,2929455.0,25.3,25.36,25.27,25.34,2929455.0
2017-06-22 09:55:00,25.34,25.34,25.22,25.28,1845315.0,25.34,25.34,25.22,25.28,1845315.0
2017-06-22 10:00:00,25.29,25.32,25.22,25.31,2086665.0,25.29,25.32,25.22,25.31,2086665.0
2017-06-22 10:05:00,25.31,25.39,25.29,25.38,2744520.0,25.31,25.39,25.29,25.38,2744520.0
2017-06-22 10:10:00,25.38,25.47,25.35,25.46,2584530.0,25.38,25.47,25.35,25.46,2584530.0
2017-06-22 10:15:00,25.46,25.52,25.44,25.48,2584890.0,25.46,25.52,25.44,25.48,2584890.0
2017-06-22 10:20:00,25.49,25.51,25.44,25.48,1752570.0,25.49,25.51,25.44,25.48,1752570.0
2017-06-22 10:25:00,25.48,25.55,25.4,25.42,3066855.0,25.48,25.55,25.4,25.42,3066855.0
2017-06-22 10:30:00,25.42,25.43,25.38,25.41,1295130.0,25.42,25.43,25.38,25.41,1295130.0
2017-06-22 10:35:00,25.4,25.5,25.4,25.49,1810005.0,25.4,25.5,25.4,25.49,1810005.0
2017-06-22 10:40:00,25.5,25.53,25.45,25.5,2021910.0,25.5,25.53,25.45,25.5,2021910.0
2017-06-22 10:45:00,25.5,25.54,25.46,25.48,1203570.0,25.5,25.54,25.46,25.48,1203570.0
2017-06-22 10:50:00,25.48,25.53,25.47,25.52,1481865.0,25.48,25.53,25.47,25.52,1481865.0
2017-06-22 10:55:00,25.52,25.52,25.44,25.44,1331175.0,25.52,25.52,25.44,25.44,1331175.0
2017-06-22 11:00:00,25.44,25.46,25.35,25.43,2394510.0,25.44,25.46,25.35,25.43,2394510.0
2017-06-22 11:05:00,25.42,25.45,25.38,25.4,715485.0,25.42,25.45,25.38,25.4,715485.0
2017-06-22 11:10:00,25.41,25.42,25.37,25.38,510585.0,25.41,25.42,25.37,25.38,510585.0
2017-06-22 11:15:00,25.38,25.41,25.36,25.41,931680.0,25.38,25.41,25.36,25.41,931680.0
2017-06-22 11:20:00,25.41,25.48,25.4,25.45,1221615.0,25.41,25.48,25.4,25.45,1221615.0
2017-06-22 11:25:00,25.45,25.49,25.44,25.46,724680.0,25.45,25.49,25.44,25.46,724680.0
2017-06-22 11:30:00,25.46,25.5,25.46,25.49,619875.0,25.46,25.5,25.46,25.49,619875.0
2017-06-22 11:35:00,25.49,25.5,25.45,25.47,315975.0,25.49,25.5,25.45,25.47,315975.0
2017-06-22 11:40:00,25.47,25.48,25.42,25.42,459195.0,25.47,25.48,25.42,25.42,459195.0
2017-06-22 11:45:00,25.42,25.46,25.42,25.46,408585.0,25.42,25.46,25.42,25.46,408585.0
2017-06-22 11:50:00,25.46,25.47,25.42,25.43,692850.0,25.46,25.47,25.42,25.43,692850.0
2017-06-22 11:55:00,25.44,25.49,25.43,25.49,575355.0,25.44,25.49,25.43,25.49,575355.0
2017-06-22 12:00:00,25.49,25.51,25.45,25.46,599970.0,25.49,25.51,25.45,25.46,599970.0
2017-06-22 12:05:00,25.46,25.49,25.46,25.47,387900.0,25.46,25.49,25.46,25.47,387900.0
2017-06-22 12:10:00,25.47,25.48,25.44,25.47,368085.0,25.47,25.48,25.44,25.47,368085.0
2017-06-22 12:15:00,25.47,25.49,25.45,25.49,510135.0,25.47,25.49,25.45,25.49,510135.0
2017-06-22 12:20:00,25.49,25.51,25.48,25.5,927210.0,25.49,25.51,25.48,25.5,927210.0
2017-06-22 12:25:00,25.5,25.53,25.5,25.52,569310.0,25.5,25.53,25.5,25.52,569310.0
2017-06-22 12:30:00,25.52,25.59,25.52,25.59,2255355.0,25.52,25.59,25.52,25.59,2255355.0
2017-06-22 12:35:00,25.58,25.61,25.56,25.57,1916730.0,25.58,25.61,25.56,25.57,1916730.0
2017-06-22 12:40:00,25.58,25.58,25.55,25.57,367470.0,25.58,25.58,25.55,25.57,367470.0
2017-06-22 12:45:00,25.57,25.58,25.54,25.57,477480.0,25.57,25.58,25.54,25.57,477480.0
2017-06-22 12:50:00,25.57,25.65,25.57,25.63,1756080.0,25.57,25.65,25.57,25.63,1756080.0
2017-06-22 12:55:00,25.62,25.66,25.58,25.61,1465845.0,25.62,25.66,25.58,25.61,1465845.0
2017-06-22 13:00:00,25.6,25.62,25.59,25.6,629085.0,25.6,25.62,25.59,25.6,629085.0
2017-06-22 13:05:00,25.6,25.62,25.59,25.6,458340.0,25.6,25.62,25.59,25.6,458340.0
2017-06-22 13:10:00,25.6,25.63,25.54,25.54,907290.0,25.6,25.63,25.54,25.54,907290.0
2017-06-22 13:15:00,25.54,25.58,25.53,25.56,745650.0,25.54,25.58,25.53,25.56,745650.0
2017-06-22 13:20:00,25.56,25.57,25.5,25.56,918795.0,25.56,25.57,25.5,25.56,918795.0
2017-06-22 13:25:00,25.56,25.56,25.52,25.56,718695.0,25.56,25.56,25.52,25.56,718695.0
2017-06-22 13:30:00,25.56,25.59,25.54,25.57,621105.0,25.56,25.59,25.54,25.57,621105.0
2017-06-22 13:35:00,25.57,25.57,25.53,25.54,395970.0,25.57,25.57,25.53,25.54,395970.0
2017-06-22 13:40:00,25.53,25.56,25.52,25.56,393690.0,25.53,25.56,25.52,25.56,393690.0
2017-06-22 13:45:00,25.56,25.61,25.54,25.59,867570.0,25.56,25.61,25.54,25.59,867570.0
2017-06-22 13:50:00,25.59,25.6,25.56,25.59,317670.0,25.59,25.6,25.56,25.59,317670.0
2017-06-22 13:55:00,25.58,25.6,25.57,25.59,370545.0,25.58,25.6,25.57,25.59,370545.0
2017-06-22 14:00:00,25.59,25.64,25.58,25.63,1188210.0,25.59,25.64,25.58,25.63,1188210.0
2017-06-22 14:05:00,25.63,25.67,25.63,25.66,1411440.0,25.63,25.67,25.63,25.66,1411440.0
2017-06-22 14:10:00,25.66,25.66,25.62,25.65,568965.0,25.66,25.66,25.62,25.65,568965.0
2017-06-22 14:15:00,25.66,25.67,25.61,25.62,695685.0,25.66,25.67,25.61,25.62,695685.0
2017-06-22 14:20:00,25.62,25.62,25.57,25.57,931350.0,25.62,25.62,25.57,25.57,931350.0
2017-06-22 14:25:00,25.57,25.62,25.54,25.6,1066500.0,25.57,25.62,25.54,25.6,1066500.0
2017-06-22 14:30:00,25.6,25.65,25.58,25.64,689115.0,25.6,25.65,25.58,25.64,689115.0
2017-06-22 14:35:00,25.64,25.65,25.6,25.61,528540.0,25.64,25.65,25.6,25.61,528540.0
2017-06-22 14:40:00,25.61,25.66,25.59,25.65,544590.0,25.61,25.66,25.59,25.65,544590.0
2017-06-22 14:45:00,25.65,25.66,25.63,25.65,607695.0,25.65,25.66,25.63,25.65,607695.0
2017-06-22 14:50:00,25.66,25.66,25.64,25.65,502680.0,25.66,25.66,25.64,25.65,502680.0
2017-06-22 14:55:00,25.65,25.66,25.63,25.66,487620.0,25.65,25.66,25.63,25.66,487620.0
2017-06-22 15:00:00,25.66,25.66,25.62,25.62,421170.0,25.66,25.66,25.62,25.62,421170.0
2017-06-22 15:05:00,25.61,25.65,25.6,25.63,620730.0,25.61,25.65,25.6,25.63,620730.0
2017-06-22 15:10:00,25.63,25.65,25.62,25.64,521025.0,25.63,25.65,25.62,25.64,521025.0
2017-06-22 15:15:00,25.64,25.66,25.63,25.66,988530.0,25.64,25.66,25.63,25.66,988530.0
2017-06-22 15:20:00,25.66,25.66,25.62,25.63,652635.0,25.66,25.66,25.62,25.63,652635.0
2017-06-22 15:25:00,25.63,25.65,25.6,25.61,511380.0,25.63,25.65,25.6,25.61,511380.0
2017-06-22 15:30:00,25.61,25.64,25.57,25.61,1191810.0,25.61,25.64,25.57,25.61,1191810.0
2017-06-22 15:35:00,25.61,25.62,25.55,25.56,1005030.0,25.61,25.62,25.55,25.56,1005030.0
2017-06-22 15:40:00,25.55,25.57,25.41,25.49,2969625.0,25.55,25.57,25.41,25.49,2969625.0
2017-06-22 15:45:00,25.49,25.52,25.47,25.5,1047570.0,25.49,25.52,25.47,25.5,1047570.0
2017-06-22 15:50:00,25.5,25.53,25.48,25.53,1589385.0,25.5,25.53,25.48,25.53,1589385.0
2017-06-22 15:55:00,25.53,25.55,25.49,25.51,2883750.0,25.53,25.55,25.49,25.51,2883750.0
2017-06-23 09:30:00,25.5,25.62,25.44,25.46,4530075.0,25.5,25.62,25.44,25.46,4530075.0
2017-06-23 09:35:00,25.45,25.47,25.29,25.43,3786105.0,25.45,25.47,25.29,25.43,3786105.0
2017-06-23 09:40:00,25.43,25.53,25.35,25.4,1775805.0,25.43,25.53,25.35,25.4,1775805.0
2017-06-23 09:45:00,25.41,25.46,25.35,25.44,1531290.0,25.41,25.46,25.35,25.44,1531290.0
2017-06-23 09:50:00,25.44,25.46,25.39,25.39,1024260.0,25.44,25.46,25.39,25.39,1024260.0
2017-06-23 09:55:00,25.39,25.5,25.37,25.48,1224750.0,25.39,25.5,25.37,25.48,1224750.0
2017-06-23 10:00:00,25.48,25.53,25.46,25.52,1386045.0,25.48,25.53,25.46,25.52,1386045.0
2017-06-23 10:05:00,25.51,25.55,25.48,25.5,1390860.0,25.51,25.55,25.48,25.5,1390860.0
2017-06-23 10:10:00,25.49,25.59,25.49,25.55,1346250.0,25.49,25.59,25.49,25.55,1346250.0
2017-06-23 10:15:00,25.57,25.59,25.52,25.55,1086180.0,25.57,25.59,25.52,25.55,1086180.0
2017-06-23 10:20:00,25.55,25.59,25.51,25.58,955725.0,25.55,25.59,25.51,25.58,955725.0
2017-06-23 10:25:00,25.58,25.6,25.56,25.59,612420.0,25.58,25.6,25.56,25.59,612420.0
2017-06-23 10:30:00,25.59,25.64,25.57,25.58,2392935.0,25.59,25.64,25.57,25.58,2392935.0
2017-06-23 10:35:00,25.59,25.64,25.58,25.64,694110.0,25.59,25.64,25.58,25.64,694110.0
2017-06-23 10:40:00,25.64,25.65,25.6,25.63,878580.0,25.64,25.65,25.6,25.63,878580.0
2017-06-23 10:45:00,25.64,25.65,25.61,25.64,920370.0,25.64,25.65,25.61,25.64,920370.0
2017-06-23 10:50:00,25.65,25.72,25.65,25.7,2862240.0,25.65,25.72,25.65,25.7,2862240.0
2017-06-23 10:55:00,25.7,25.75,25.69,25.75,2113425.0,25.7,25.75,25.69,25.75,2113425.0
2017-06-23 11:00:00,25.75,25.8,25.73,25.76,2517060.0,25.75,25.8,25.73,25.76,2517060.0
2017-06-23 11:05:00,25.77,25.77,25.7,25.72,1137075.0,25.77,25.77,25.7,25.72,1137075.0
2017-06-23 11:10:00,25.74,25.74,25.68,25.69,929595.0,25.74,25.74,25.68,25.69,929595.0
2017-06-23 11:15:00,25.69,25.71,25.65,25.68,844725.0,25.69,25.71,25.65,25.68,844725.0
2017-06-23 11:20:00,25.67,25.67,25.6,25.67,1373550.0,25.67,25.67,25.6,25.67,1373550.0
2017-06-23 11:25:00,25.66,25.68,25.64,25.66,815715.0,25.66,25.68,25.64,25.66,815715.0
2017-06-23 11:30:00,25.66,25.7,25.63,25.67,1100850.0,25.66,25.7,25.63,25.67,1100850.0
2017-06-23 11:35:00,25.67,25.68,25.65,25.67,620700.0,25.67,25.68,25.65,25.67,620700.0
2017-06-23 11:40:00,25.67,25.67,25.64,25.66,673260.0,25.67,25.67,25.64,25.66,673260.0
2017-06-23 11:45:00,25.66,25.67,25.61,25.67,679500.0,25.66,25.67,25.61,25.67,679500.0
2017-06-23 11:50:00,25.67,25.73,25.66,25.72,1171575.0,25.67,25.73,25.66,25.72,1171575.0
2017-06-23 11:55:00,25.72,25.72,25.69,25.69,507855.0,25.72,25.72,25.69,25.69,507855.0
2017-06-23 12:00:00,25.71,25.71,25.64,25.67,576000.0,25.71,25.71,25.64,25.67,576000.0
2017-06-23 12:05:00,25.66,25.67,25.6,25.61,752910.0,25.66,25.67,25.6,25.61,752910.0
2017-06-23 12:10:00,25.62,25.65,25.59,25.65,860505.0,25.62,25.65,25.59,25.65,860505.0
2017-06-23 12:15:00,25.65,25.67,25.62,25.62,434025.0,25.65,25.67,25.62,25.62,434025.0
2017-06-23 12:20:00,25.63,25.66,25.61,25.64,674385.0,25.63,25.66,25.61,25.64,674385.0
2017-06-23 12:25:00,25.65,25.65,25.64,25.65,381855.0,25.65,25.65,25.64,25.65,381855.0
2017-06-23 12:30:00,25.65,25.65,25.63,25.64,373080.0,25.65,25.65,25.63,25.64,373080.0
2017-06-23 12:35:00,25.64,25.64,25.62,25.64,338865.0,25.64,25.64,25.62,25.64,338865.0
2017-06-23 12:40:00,25.64,25.64,25.57,25.57,621240.0,25.64,25.64,25.57,25.57,621240.0
2017-06-23 12:45:00,25.57,25.61,25.53,25.6,1260195.0,25.57,25.61,25.53,25.6,1260195.0
2017-06-23 12:50:00,25.6,25.6,25.58,25.58,330345.0,25.6,25.6,25.58,25.58,330345.0
2017-06-23 12:55:00,25.58,25.6,25.57,25.59,259590.0,25.58,25.6,25.57,25.59,259590.0
2017-06-23 13:00:00,25.59,25.63,25.59,25.62,589500.0,25.59,25.63,25.59,25.62,589500.0
2017-06-23 13:05:00,25.62,25.62,25.59,25.6,503100.0,25.62,25.62,25.59,25.6,503100.0
2017-06-23 13:10:00,25.6,25.62,25.58,25.6,516120.0,25.6,25.62,25.58,25.6,516120.0
2017-06-23 13:15:00,25.6,25.63,25.6,25.63,400170.0,25.6,25.63,25.6,25.63,400170.0
2017-06-23 13:20:00,25.63,25.63,25.61,25.62,495105.0,25.63,25.63,25.61,25.62,495105.0
2017-06-23 13:25:00,25.63,25.63,25.61,25.62,362775.0,25.63,25.63,25.61,25.62,362775.0
2017-06-23 13:30:00,25.63,25.63,25.58,25.6,430800.0,25.63,25.63,25.58,25.6,430800.0
2017-06-23 13:35:00,25.61,25.61,25.58,25.6,280470.0,25.61,25.61,25.58,25.6,280470.0
2017-06-23 13:40:00,25.6,25.61,25.58,25.6,325950.0,25.6,25.61,25.58,25.6,325950.0
2017-06-23 13:45:00,25.59,25.61,25.57,25.6,575955.0,25.59,25.61,25.57,25.6,575955.0
2017-06-23 13:50:00,25.6,25.61,25.59,25.6,230745.0,25.6,25.61,25.59,25.6,230745.0
2017-06-23 13:55:00,25.6,25.63,25.59,25.59,464220.0,25.6,25.63,25.59,25.59,464220.0
2017-06-23 14:00:00,25.59,25.61,25.58,25.61,525225.0,25.59,25.61,25.58,25.61,525225.0
2017-06-23 14:05:00,25.6,25.63,25.6,25.63,466320.0,25.6,25.63,25.6,25.63,466320.0
2017-06-23 14:10:00,25.63,25.64,25.62,25.63,566430.0,25.63,25.64,25.62,25.63,566430.0
2017-06-23 14:15:00,25.63,25.67,25.63,25.66,717435.0,25.63,25.67,25.63,25.66,717435.0
2017-06-23 14:20:00,25.67,25.67,25.64,25.65,782160.0,25.67,25.67,25.64,25.65,782160.0
2017-06-23 14:25:00,25.64,25.66,25.61,25.62,492060.0,25.64,25.66,25.61,25.62,492060.0
2017-06-23 14:30:00,25.62,25.62,25.6,25.61,317835.0,25.62,25.62,25.6,25.61,317835.0
2017-06-23 14:35:00,25.61,25.61,25.58,25.59,452640.0,25.61,25.61,25.58,25.59,452640.0
2017-06-23 14:40:00,25.59,25.61,25.58,25.58,647520.0,25.59,25.61,25.58,25.58,647520.0
2017-06-23 14:45:00,25.59,25.6,25.58,25.59,467475.0,25.59,25.6,25.58,25.59,467475.0
2017-06-23 14:50:00,25.58,25.6,25.54,25.54,811410.0,25.58,25.6,25.54,25.54,811410.0
2017-06-23 14:55:00,25.55,25.55,25.48,25.5,1628820.0,25.55,25.55,25.48,25.5,1628820.0
2017-06-23 15:00:00,25.51,25.53,25.47,25.49,782070.0,25.51,25.53,25.47,25.49,782070.0
2017-06-23 15:05:00,25.48,25.51,25.47,25.49,757275.0,25.48,25.51,25.47,25.49,757275.0
2017-06-23 15:10:00,25.49,25.52,25.49,25.5,747135.0,25.49,25.52,25.49,25.5,747135.0
2017-06-23 15:15:00,25.49,25.54,25.49,25.54,561030.0,25.49,25.54,25.49,25.54,561030.0
2017-06-23 15:20:00,25.54,25.54,25.51,25.51,513930.0,25.54,25.54,25.51,25.51,513930.0
2017-06-23 15:25:00,25.51,25.53,25.51,25.53,449895.0,25.51,25.53,25.51,25.53,449895.0
2017-06-23 15:30:00,25.52,25.55,25.52,25.54,671295.0,25.52,25.55,25.52,25.54,671295.0
2017-06-23 15:35:00,25.55,25.55,25.5,25.52,631110.0,25.55,25.55,25.5,25.52,631110.0
2017-06-23 15:40:00,25.52,25.57,25.52,25.56,687885.0,25.52,25.57,25.52,25.56,687885.0
2017-06-23 15:45:00,25.56,25.57,25.54,25.55,530010.0,25.56,25.57,25.54,25.55,530010.0
2017-06-23 15:50:00,25.55,25.64,25.54,25.55,2426625.0,25.55,25.64,25.54,25.55,2426625.0
2017-06-23 15:55:00,25.55,25.57,25.53,25.55,2727900.0,25.55,25.57,25.53,25.55,2727900.0
2017-06-26 09:30:00,25.77,25.8,25.63,25.77,3373320.0,25.77,25.8,25.63,25.77,3373320.0
2017-06-26 09:35:00,25.76,25.77,25.67,25.71,1328040.0,25.76,25.77,25.67,25.71,1328040.0
2017-06-26 09:40:00,25.72,25.72,25.66,25.72,1233855.0,25.72,25.72,25.66,25.72,1233855.0
2017-06-26 09:45:00,25.71,25.75,25.69,25.69,901125.0,25.71,25.75,25.69,25.69,901125.0
2017-06-26 09:50:00,25.69,25.69,25.62,25.65,1624395.0,25.69,25.69,25.62,25.65,1624395.0
2017-06-26 09:55:00,25.64,25.71,25.64,25.7,1072620.0,25.64,25.71,25.64,25.7,1072620.0
2017-06-26 10:00:00,25.7,25.71,25.65,25.66,674520.0,25.7,25.71,25.65,25.66,674520.0
2017-06-26 10:05:00,25.66,25.68,25.54,25.54,2087265.0,25.66,25.68,25.54,25.54,2087265.0
2017-06-26 10:10:00,25.54,25.56,25.41,25.5,2550240.0,25.54,25.56,25.41,25.5,2550240.0
2017-06-26 10:15:00,25.51,25.52,25.42,25.44,1112895.0,25.51,25.52,25.42,25.44,1112895.0
2017-06-26 10:20:00,25.43,25.48,25.38,25.46,1420065.0,25.43,25.48,25.38,25.46,1420065.0
2017-06-26 10:25:00,25.46,25.51,25.44,25.47,828900.0,25.46,25.51,25.44,25.47,828900.0
2017-06-26 10:30:00,25.48,25.49,25.4,25.4,753195.0,25.48,25.49,25.4,25.4,753195.0
2017-06-26 10:35:00,25.4,25.4,25.14,25.2,4471650.0,25.4,25.4,25.14,25.2,4471650.0
2017-06-26 10:40:00,25.22,25.23,25.06,25.09,3771570.0,25.22,25.23,25.06,25.09,3771570.0
2017-06-26 10:45:00,25.1,25.2,25.08,25.1,2835315.0,25.1,25.2,25.08,25.1,2835315.0
2017-06-26 10:50:00,25.1,25.23,25.07,25.22,1465815.0,25.1,25.23,25.07,25.22,1465815.0
2017-06-26 10:55:00,25.22,25.24,25.1,25.21,1663650.0,25.22,25.24,25.1,25.21,1663650.0
2017-06-26 11:00:00,25.19,25.22,25.02,25.04,2230980.0,25.19,25.22,25.02,25.04,2230980.0
2017-06-26 11:05:00,25.03,25.04,24.87,24.97,3912375.0,25.03,25.04,24.87,24.97,3912375.0
2017-06-26 11:10:00,24.97,25.04,24.88,25.03,1970970.0,24.97,25.04,24.88,25.03,1970970.0
2017-06-26 11:15:00,25.03,25.09,24.99,25.07,1621920.0,25.03,25.09,24.99,25.07,1621920.0
2017-06-26 11:20:00,25.07,25.07,25.01,25.07,929100.0,25.07,25.07,25.01,25.07,929100.0
2017-06-26 11:25:00,25.06,25.12,25.04,25.1,1705470.0,25.06,25.12,25.04,25.1,1705470.0
2017-06-26 11:30:00,25.1,25.12,25.04,25.05,850830.0,25.1,25.12,25.04,25.05,850830.0
2017-06-26 11:35:00,25.05,25.05,24.97,25.01,1244265.0,25.05,25.05,24.97,25.01,1244265.0
2017-06-26 11:40:00,25.01,25.11,25.01,25.09,838245.0,25.01,25.11,25.01,25.09,838245.0
2017-06-26 11:45:00,25.09,25.12,25.03,25.03,722535.0,25.09,25.12,25.03,25.03,722535.0
2017-06-26 11:50:00,25.05,25.1,25.05,25.05,607935.0,25.05,25.1,25.05,25.05,607935.0
2017-06-26 11:55:00,25.05,25.16,25.05,25.15,965655.0,25.05,25.16,25.05,25.15,965655.0
2017-06-26 12:00:00,25.15,25.2,25.11,25.18,1191945.0,25.15,25.2,25.11,25.18,1191945.0
2017-06-26 12:05:00,25.18,25.2,25.13,25.18,674370.0,25.18,25.2,25.13,25.18,674370.0
2017-06-26 12:10:00,25.18,25.23,25.18,25.21,958890.0,25.18,25.23,25.18,25.21,958890.0
2017-06-26 12:15:00,25.21,25.22,25.16,25.19,385845.0,25.21,25.22,25.16,25.19,385845.0
2017-06-26 12:20:00,25.2,25.21,25.16,25.16,436500.0,25.2,25.21,25.16,25.16,436500.0
2017-06-26 12:25:00,25.16,25.21,25.16,25.2,358590.0,25.16,25.21,25.16,25.2,358590.0
2017-06-26 12:30:00,25.2,25.26,25.17,25.24,850785.0,25.2,25.26,25.17,25.24,850785.0
2017-06-26 12:35:00,25.25,25.35,25.24,25.34,1558665.0,25.25,25.35,25.24,25.34,1558665.0
2017-06-26 12:40:00,25.34,25.38,25.33,25.35,1194705.0,25.34,25.38,25.33,25.35,1194705.0
2017-06-26 12:45:00,25.36,25.36,25.27,25.28,500010.0,25.36,25.36,25.27,25.28,500010.0
2017-06-26 12:50:00,25.28,25.36,25.28,25.35,584940.0,25.28,25.36,25.28,25.35,584940.0
2017-06-26 12:55:00,25.35,25.36,25.29,25.31,473070.0,25.35,25.36,25.29,25.31,473070.0
2017-06-26 13:00:00,25.31,25.33,25.29,25.31,584610.0,25.31,25.33,25.29,25.31,584610.0
2017-06-26 13:05:00,25.31,25.33,25.29,25.31,276090.0,25.31,25.33,25.29,25.31,276090.0
2017-06-26 13:10:00,25.31,25.31,25.23,25.25,718740.0,25.31,25.31,25.23,25.25,718740.0
2017-06-26 13:15:00,25.27,25.29,25.24,25.27,432270.0,25.27,25.29,25.24,25.27,432270.0
2017-06-26 13:20:00,25.28,25.38,25.27,25.33,816585.0,25.28,25.38,25.27,25.33,816585.0
2017-06-26 13:25:00,25.34,25.35,25.3,25.32,281460.0,25.34,25.35,25.3,25.32,281460.0
2017-06-26 13:30:00,25.32,25.33,25.29,25.32,203865.0,25.32,25.33,25.29,25.32,203865.0
2017-06-26 13:35:00,25.33,25.33,25.27,25.29,424005.0,25.33,25.33,25.27,25.29,424005.0
2017-06-26 13:40:00,25.28,25.31,25.27,25.28,196755.0,25.28,25.31,25.27,25.28,196755.0
2017-06-26 13:45:00,25.29,25.29,25.2,25.22,772530.0,25.29,25.29,25.2,25.22,772530.0
2017-06-26 13:50:00,25.21,25.25,25.2,25.25,460605.0,25.21,25.25,25.2,25.25,460605.0
2017-06-26 13:55:00,25.26,25.28,25.2,25.22,486150.0,25.26,25.28,25.2,25.22,486150.0
2017-06-26 14:00:00,25.22,25.25,25.2,25.24,346215.0,25.22,25.25,25.2,25.24,346215.0
2017-06-26 14:05:00,25.23,25.24,25.2,25.2,321570.0,25.23,25.24,25.2,25.2,321570.0
2017-06-26 14:10:00,25.2,25.21,25.14,25.17,468165.0,25.2,25.21,25.14,25.17,468165.0
2017-06-26 14:15:00,25.16,25.18,25.14,25.17,314565.0,25.16,25.18,25.14,25.17,314565.0
2017-06-26 14:20:00,25.17,25.2,25.13,25.13,442815.0,25.17,25.2,25.13,25.13,442815.0
2017-06-26 14:25:00,25.13,25.14,25.07,25.11,996975.0,25.13,25.14,25.07,25.11,996975.0
2017-06-26 14:30:00,25.12,25.17,25.11,25.17,548685.0,25.12,25.17,25.11,25.17,548685.0
2017-06-26 14:35:00,25.15,25.16,25.1,25.12,307050.0,25.15,25.16,25.1,25.12,307050.0
2017-06-26 14:40:00,25.12,25.12,25.06,25.07,577410.0,25.12,25.12,25.06,25.07,577410.0
2017-06-26 14:45:00,25.08,25.12,25.07,25.1,355650.0,25.08,25.12,25.07,25.1,355650.0
2017-06-26 14:50:00,25.1,25.12,25.09,25.1,394875.0,25.1,25.12,25.09,25.1,394875.0
2017-06-26 14:55:00,25.1,25.13,25.08,25.12,212100.0,25.1,25.13,25.08,25.12,212100.0
2017-06-26 15:00:00,25.12,25.16,25.09,25.16,534390.0,25.12,25.16,25.09,25.16,534390.0
2017-06-26 15:05:00,25.15,25.16,25.09,25.12,642090.0,25.15,25.16,25.09,25.12,642090.0
2017-06-26 15:10:00,25.11,25.13,25.11,25.13,189090.0,25.11,25.13,25.11,25.13,189090.0
2017-06-26 15:15:00,25.13,25.13,25.1,25.12,243360.0,25.13,25.13,25.1,25.12,243360.0
2017-06-26 15:20:00,25.11,25.12,25.03,25.04,824805.0,25.11,25.12,25.03,25.04,824805.0
2017-06-26 15:25:00,25.05,25.12,25.05,25.1,496170.0,25.05,25.12,25.05,25.1,496170.0
2017-06-26 15:30:00,25.1,25.13,25.08,25.1,382725.0,25.1,25.13,25.08,25.1,382725.0
2017-06-26 15:35:00,25.1,25.12,25.05,25.07,525870.0,25.1,25.12,25.05,25.07,525870.0
2017-06-26 15:40:00,25.07,25.07,25.02,25.06,1073850.0,25.07,25.07,25.02,25.06,1073850.0
2017-06-26 15:45:00,25.06,25.12,25.06,25.11,764895.0,25.06,25.12,25.06,25.11,764895.0
2017-06-26 15:50:00,25.12,25.17,25.12,25.16,1530480.0,25.12,25.17,25.12,25.16,1530480.0
2017-06-26 15:55:00,25.16,25.22,25.16,25.16,2194800.0,25.16,25.22,25.16,25.16,2194800.0
2017-06-27 09:30:00,25.09,25.09,24.8,24.96,4115385.0,25.09,25.09,24.8,24.96,4115385.0
2017-06-27 09:35:00,24.95,25.04,24.9,25.04,2058540.0,24.95,25.04,24.9,25.04,2058540.0
2017-06-27 09:40:00,25.04,25.08,24.88,24.92,1454100.0,25.04,25.08,24.88,24.92,1454100.0
2017-06-27 09:45:00,24.93,24.95,24.86,24.93,1446525.0,24.93,24.95,24.86,24.93,1446525.0
2017-06-27 09:50:00,24.91,24.98,24.89,24.93,1123410.0,24.91,24.98,24.89,24.93,1123410.0
2017-06-27 09:55:00,24.94,24.96,24.86,24.91,1227060.0,24.94,24.96,24.86,24.91,1227060.0
2017-06-27 10:00:00,24.92,25.02,24.9,24.99,1054740.0,24.92,25.02,24.9,24.99,1054740.0
2017-06-27 10:05:00,24.98,25.04,24.98,25.02,542010.0,24.98,25.04,24.98,25.02,542010.0
2017-06-27 10:10:00,25.02,25.03,24.94,24.99,687240.0,25.02,25.03,24.94,24.99,687240.0
2017-06-27 10:15:00,25.0,25.0,24.92,24.93,913590.0,25.0,25.0,24.92,24.93,913590.0
2017-06-27 10:20:00,24.93,25.0,24.89,24.91,861660.0,24.93,25.0,24.89,24.91,861660.0
2017-06-27 10:25:00,24.91,24.93,24.85,24.88,1581270.0,24.91,24.93,24.85,24.88,1581270.0
2017-06-27 10:30:00,24.87,24.93,24.87,24.92,694605.0,24.87,24.93,24.87,24.92,694605.0
2017-06-27 10:35:00,24.91,24.94,24.86,24.91,735900.0,24.91,24.94,24.86,24.91,735900.0
2017-06-27 10:40:00,24.91,25.0,24.9,24.97,809160.0,24.91,25.0,24.9,24.97,809160.0
2017-06-27 10:45:00,24.97,25.01,24.95,25.0,553110.0,24.97,25.01,24.95,25.0,553110.0
2017-06-27 10:50:00,24.99,25.0,24.94,24.95,435075.0,24.99,25.0,24.94,24.95,435075.0
2017-06-27 10:55:00,24.95,24.98,24.94,24.95,297555.0,24.95,24.98,24.94,24.95,297555.0
2017-06-27 11:00:00,24.95,25.0,24.95,24.99,357135.0,24.95,25.0,24.95,24.99,357135.0
2017-06-27 11:05:00,25.0,25.05,24.99,25.01,974970.0,25.0,25.05,24.99,25.01,974970.0
2017-06-27 11:10:00,25.02,25.02,24.97,24.99,471825.0,25.02,25.02,24.97,24.99,471825.0
2017-06-27 11:15:00,24.98,25.02,24.97,24.99,903975.0,24.98,25.02,24.97,24.99,903975.0
2017-06-27 11:20:00,24.99,25.01,24.93,24.93,983955.0,24.99,25.01,24.93,24.93,983955.0
2017-06-27 11:25:00,24.92,24.96,24.92,24.94,606165.0,24.92,24.96,24.92,24.94,606165.0
2017-06-27 11:30:00,24.94,24.97,24.92,24.92,508875.0,24.94,24.97,24.92,24.92,508875.0
2017-06-27 11:35:00,24.93,24.94,24.91,24.94,271305.0,24.93,24.94,24.91,24.94,271305.0
2017-06-27 11:40:00,24.95,24.96,24.94,24.95,453885.0,24.95,24.96,24.94,24.95,453885.0
2017-06-27 11:45:00,24.95,24.97,24.88,24.88,1161345.0,24.95,24.97,24.88,24.88,1161345.0
2017-06-27 11:50:00,24.89,24.91,24.86,24.86,1023720.0,24.89,24.91,24.86,24.86,1023720.0
2017-06-27 11:55:00,24.86,24.88,24.78,24.83,1520160.0,24.86,24.88,24.78,24.83,1520160.0
2017-06-27 12:00:00,24.82,24.87,24.8,24.86,537540.0,24.82,24.87,24.8,24.86,537540.0
2017-06-27 12:05:00,24.86,24.87,24.83,24.83,545415.0,24.86,24.87,24.83,24.83,545415.0
2017-06-27 12:10:00,24.84,24.84,24.8,24.81,712680.0,24.84,24.84,24.8,24.81,712680.0
2017-06-27 12:15:00,24.81,24.83,24.73,24.73,1592160.0,24.81,24.83,24.73,24.73,1592160.0
2017-06-27 12:20:00,24.74,24.76,24.63,24.66,2055135.0,24.74,24.76,24.63,24.66,2055135.0
2017-06-27 12:25:00,24.67,24.73,24.66,24.73,958620.0,24.67,24.73,24.66,24.73,958620.0
2017-06-27 12:30:00,24.72,24.73,24.65,24.66,909135.0,24.72,24.73,24.65,24.66,909135.0
2017-06-27 12:35:00,24.66,24.68,24.6,24.65,1839060.0,24.66,24.68,24.6,24.65,1839060.0
2017-06-27 12:40:00,24.65,24.68,24.6,24.65,1012425.0,24.65,24.68,24.6,24.65,1012425.0
2017-06-27 12:45:00,24.66,24.73,24.66,24.68,868170.0,24.66,24.73,24.66,24.68,868170.0
2017-06-27 12:50:00,24.68,24.69,24.62,24.62,440670.0,24.68,24.69,24.62,24.62,440670.0
2017-06-27 12:55:00,24.62,24.66,24.6,24.65,472755.0,24.62,24.66,24.6,24.65,472755.0
2017-06-27 13:00:00,24.65,24.69,24.64,24.69,669930.0,24.65,24.69,24.64,24.69,669930.0
2017-06-27 13:05:00,24.69,24.71,24.64,24.65,590265.0,24.69,24.71,24.64,24.65,590265.0
2017-06-27 13:10:00,24.65,24.66,24.52,24.53,1667865.0,24.65,24.66,24.52,24.53,1667865.0
2017-06-27 13:15:00,24.54,24.59,24.48,24.55,1775805.0,24.54,24.59,24.48,24.55,1775805.0
2017-06-27 13:20:00,24.55,24.6,24.53,24.57,561420.0,24.55,24.6,24.53,24.57,561420.0
2017-06-27 13:25:00,24.56,24.6,24.54,24.57,425205.0,24.56,24.6,24.54,24.57,425205.0
2017-06-27 13:30:00,24.57,24.59,24.5,24.51,704415.0,24.57,24.59,24.5,24.51,704415.0
2017-06-27 13:35:00,24.51,24.53,24.43,24.45,1203810.0,24.51,24.53,24.43,24.45,1203810.0
2017-06-27 13:40:00,24.44,24.51,24.43,24.45,1214580.0,24.44,24.51,24.43,24.45,1214580.0
2017-06-27 13:45:00,24.44,24.46,24.4,24.44,1605030.0,24.44,24.46,24.4,24.44,1605030.0
2017-06-27 13:50:00,24.44,24.49,24.41,24.49,673305.0,24.44,24.49,24.41,24.49,673305.0
2017-06-27 13:55:00,24.49,24.52,24.45,24.45,745350.0,24.49,24.52,24.45,24.45,745350.0
2017-06-27 14:00:00,24.46,24.48,24.43,24.46,978960.0,24.46,24.48,24.43,24.46,978960.0
2017-06-27 14:05:00,24.46,24.47,24.41,24.43,625170.0,24.46,24.47,24.41,24.43,625170.0
2017-06-27 14:10:00,24.43,24.43,24.28,24.33,2176425.0,24.43,24.43,24.28,24.33,2176425.0
2017-06-27 14:15:00,24.33,24.38,24.32,24.38,1271295.0,24.33,24.38,24.32,24.38,1271295.0
2017-06-27 14:20:00,24.38,24.4,24.33,24.4,624255.0,24.38,24.4,24.33,24.4,624255.0
2017-06-27 14:25:00,24.4,24.5,24.37,24.45,1242165.0,24.4,24.5,24.37,24.45,1242165.0
2017-06-27 14:30:00,24.46,24.5,24.4,24.48,750030.0,24.46,24.5,24.4,24.48,750030.0
2017-06-27 14:35:00,24.48,24.49,24.41,24.42,849030.0,24.48,24.49,24.41,24.42,849030.0
2017-06-27 14:40:00,24.42,24.44,24.37,24.42,747105.0,24.42,24.44,24.37,24.42,747105.0
2017-06-27 14:45:00,24.43,24.49,24.42,24.45,681180.0,24.43,24.49,24.42,24.45,681180.0
2017-06-27 14:50:00,24.44,24.48,24.39,24.4,644670.0,24.44,24.48,24.39,24.4,644670.0
2017-06-27 14:55:00,24.4,24.44,24.37,24.39,609330.0,24.4,24.44,24.37,24.39,609330.0
2017-06-27 15:00:00,24.4,24.46,24.37,24.43,480555.0,24.4,24.46,24.37,24.43,480555.0
2017-06-27 15:05:00,24.43,24.43,24.38,24.42,414405.0,24.43,24.43,24.38,24.42,414405.0
2017-06-27 15:10:00,24.42,24.42,24.38,24.38,423855.0,24.42,24.42,24.38,24.38,423855.0
2017-06-27 15:15:00,24.39,24.41,24.35,24.36,781050.0,24.39,24.41,24.35,24.36,781050.0
2017-06-27 15:20:00,24.38,24.38,24.31,24.33,862155.0,24.38,24.38,24.31,24.33,862155.0
2017-06-27 15:25:00,24.33,24.37,24.31,24.37,856740.0,24.33,24.37,24.31,24.37,856740.0
2017-06-27 15:30:00,24.36,24.37,24.3,24.31,749595.0,24.36,24.37,24.3,24.31,749595.0
2017-06-27 15:35:00,24.31,24.31,24.25,24.25,1484340.0,24.31,24.31,24.25,24.25,1484340.0
2017-06-27 15:40:00,24.26,24.29,24.23,24.28,2384805.0,24.26,24.29,24.23,24.28,2384805.0
2017-06-27 15:45:00,24.28,24.3,24.22,24.24,1532100.0,24.28,24.3,24.22,24.24,1532100.0
2017-06-27 15:50:00,24.24,24.24,24.19,24.21,2569560.0,24.24,24.24,24.19,24.21,2569560.0
2017-06-27 15:55:00,24.21,24.21,24.13,24.16,4825875.0,24.21,24.21,24.13,24.16,4825875.0
2017-06-28 09:30:00,24.5,24.53,24.36,24.44,4879125.0,24.5,24.53,24.36,24.44,4879125.0
2017-06-28 09:35:00,24.46,24.51,24.23,24.25,3467205.0,24.46,24.51,24.23,24.25,3467205.0
2017-06-28 09:40:00,24.24,24.35,24.17,24.33,2660760.0,24.24,24.35,24.17,24.33,2660760.0
2017-06-28 09:45:00,24.33,24.42,24.27,24.34,2020740.0,24.33,24.42,24.27,24.34,2020740.0
2017-06-28 09:50:00,24.34,24.35,24.22,24.22,1182795.0,24.34,24.35,24.22,24.22,1182795.0
2017-06-28 09:55:00,24.22,24.32,24.2,24.26,1455105.0,24.22,24.32,24.2,24.26,1455105.0
2017-06-28 10:00:00,24.27,24.42,24.24,24.4,2270715.0,24.27,24.42,24.24,24.4,2270715.0
2017-06-28 10:05:00,24.39,24.52,24.37,24.49,2402625.0,24.39,24.52,24.37,24.49,2402625.0
2017-06-28 10:10:00,24.48,24.5,24.42,24.44,1285545.0,24.48,24.5,24.42,24.44,1285545.0
2017-06-28 10:15:00,24.44,24.53,24.44,24.49,1313415.0,24.44,24.53,24.44,24.49,1313415.0
2017-06-28 10:20:00,24.49,24.5,24.44,24.45,856695.0,24.49,24.5,24.44,24.45,856695.0
2017-06-28 10:25:00,24.45,24.47,24.38,24.38,910425.0,24.45,24.47,24.38,24.38,910425.0
2017-06-28 10:30:00,24.38,24.49,24.38,24.48,936765.0,24.38,24.49,24.38,24.48,936765.0
2017-06-28 10:35:00,24.47,24.52,24.46,24.46,952110.0,24.47,24.52,24.46,24.46,952110.0
2017-06-28 10:40:00,24.46,24.63,24.46,24.63,2279310.0,24.46,24.63,24.46,24.63,2279310.0
2017-06-28 10:45:00,24.61,24.66,24.57,24.66,1923690.0,24.61,24.66,24.57,24.66,1923690.0
2017-06-28 10:50:00,24.65,24.73,24.64,24.72,2628000.0,24.65,24.73,24.64,24.72,2628000.0
2017-06-28 10:55:00,24.71,24.72,24.65,24.67,1213785.0,24.71,24.72,24.65,24.67,1213785.0
2017-06-28 11:00:00,24.66,24.76,24.66,24.73,1626300.0,24.66,24.76,24.66,24.73,1626300.0
2017-06-28 11:05:00,24.73,24.75,24.66,24.67,1122705.0,24.73,24.75,24.66,24.67,1122705.0
2017-06-28 11:10:00,24.67,24.72,24.66,24.72,622155.0,24.67,24.72,24.66,24.72,622155.0
2017-06-28 11:15:00,24.71,24.73,24.7,24.7,652725.0,24.71,24.73,24.7,24.7,652725.0
2017-06-28 11:20:00,24.7,24.71,24.67,24.71,503055.0,24.7,24.71,24.67,24.71,503055.0
2017-06-28 11:25:00,24.7,24.71,24.63,24.63,712995.0,24.7,24.71,24.63,24.63,712995.0
2017-06-28 11:30:00,24.64,24.67,24.59,24.59,694080.0,24.64,24.67,24.59,24.59,694080.0
2017-06-28 11:35:00,24.6,24.63,24.58,24.6,806250.0,24.6,24.63,24.58,24.6,806250.0
2017-06-28 11:40:00,24.6,24.63,24.57,24.6,928545.0,24.6,24.63,24.57,24.6,928545.0
2017-06-28 11:45:00,24.6,24.62,24.58,24.59,457560.0,24.6,24.62,24.58,24.59,457560.0
2017-06-28 11:50:00,24.59,24.6,24.54,24.58,637095.0,24.59,24.6,24.54,24.58,637095.0
2017-06-28 11:55:00,24.58,24.58,24.52,24.54,795720.0,24.58,24.58,24.52,24.54,795720.0
2017-06-28 12:00:00,24.54,24.58,24.5,24.55,863880.0,24.54,24.58,24.5,24.55,863880.0
2017-06-28 12:05:00,24.55,24.57,24.52,24.55,598290.0,24.55,24.57,24.52,24.55,598290.0
2017-06-28 12:10:00,24.55,24.58,24.53,24.58,585375.0,24.55,24.58,24.53,24.58,585375.0
2017-06-28 12:15:00,24.58,24.65,24.58,24.63,770475.0,24.58,24.65,24.58,24.63,770475.0
2017-06-28 12:20:00,24.63,24.65,24.58,24.6,682335.0,24.63,24.65,24.58,24.6,682335.0
2017-06-28 12:25:00,24.59,24.61,24.56,24.58,506865.0,24.59,24.61,24.56,24.58,506865.0
2017-06-28 12:30:00,24.58,24.59,24.52,24.57,669810.0,24.58,24.59,24.52,24.57,669810.0
2017-06-28 12:35:00,24.56,24.61,24.54,24.61,518190.0,24.56,24.61,24.54,24.61,518190.0
2017-06-28 12:40:00,24.61,24.65,24.6,24.64,872235.0,24.61,24.65,24.6,24.64,872235.0
2017-06-28 12:45:00,24.65,24.7,24.62,24.64,1205985.0,24.65,24.7,24.62,24.64,1205985.0
2017-06-28 12:50:00,24.65,24.66,24.58,24.61,638775.0,24.65,24.66,24.58,24.61,638775.0
2017-06-28 12:55:00,24.61,24.66,24.61,24.64,331950.0,24.61,24.66,24.61,24.64,331950.0
2017-06-28 13:00:00,24.64,24.7,24.64,24.65,625635.0,24.64,24.7,24.64,24.65,625635.0
2017-06-28 13:05:00,24.66,24.67,24.59,24.62,895905.0,24.66,24.67,24.59,24.62,895905.0
2017-06-28 13:10:00,24.62,24.64,24.54,24.61,935925.0,24.62,24.64,24.54,24.61,935925.0
2017-06-28 13:15:00,24.62,24.68,24.61,24.65,691755.0,24.62,24.68,24.61,24.65,691755.0
2017-06-28 13:20:00,24.66,24.66,24.61,24.66,575535.0,24.66,24.66,24.61,24.66,575535.0
2017-06-28 13:25:00,24.66,24.71,24.65,24.7,783525.0,24.66,24.71,24.65,24.7,783525.0
2017-06-28 13:30:00,24.7,24.73,24.69,24.71,605205.0,24.7,24.73,24.69,24.71,605205.0
2017-06-28 13:35:00,24.71,24.73,24.7,24.71,369150.0,24.71,24.73,24.7,24.71,369150.0
2017-06-28 13:40:00,24.71,24.73,24.69,24.71,567645.0,24.71,24.73,24.69,24.71,567645.0
2017-06-28 13:45:00,24.72,24.76,24.71,24.74,937965.0,24.72,24.76,24.71,24.74,937965.0
2017-06-28 13:50:00,24.74,24.75,24.7,24.71,529890.0,24.74,24.75,24.7,24.71,529890.0
2017-06-28 13:55:00,24.72,24.73,24.68,24.69,346905.0,24.72,24.73,24.68,24.69,346905.0
2017-06-28 14:00:00,24.69,24.71,24.66,24.67,378540.0,24.69,24.71,24.66,24.67,378540.0
2017-06-28 14:05:00,24.67,24.7,24.67,24.68,363870.0,24.67,24.7,24.67,24.68,363870.0
2017-06-28 14:10:00,24.68,24.7,24.67,24.68,278025.0,24.68,24.7,24.67,24.68,278025.0
2017-06-28 14:15:00,24.68,24.72,24.68,24.72,317805.0,24.68,24.72,24.68,24.72,317805.0
2017-06-28 14:20:00,24.72,24.75,24.71,24.73,722355.0,24.72,24.75,24.71,24.73,722355.0
2017-06-28 14:25:00,24.74,24.77,24.69,24.69,984960.0,24.74,24.77,24.69,24.69,984960.0
2017-06-28 14:30:00,24.7,24.74,24.69,24.72,445215.0,24.7,24.74,24.69,24.72,445215.0
2017-06-28 14:35:00,24.71,24.75,24.7,24.74,371805.0,24.71,24.75,24.7,24.74,371805.0
2017-06-28 14:40:00,24.74,24.74,24.69,24.72,374580.0,24.74,24.74,24.69,24.72,374580.0
2017-06-28 14:45:00,24.72,24.72,24.69,24.71,321690.0,24.72,24.72,24.69,24.71,321690.0
2017-06-28 14:50:00,24.72,24.73,24.69,24.7,207645.0,24.72,24.73,24.69,24.7,207645.0
2017-06-28 14:55:00,24.71,24.73,24.7,24.72,310470.0,24.71,24.73,24.7,24.72,310470.0
2017-06-28 15:00:00,24.72,24.76,24.71,24.76,612135.0,24.72,24.76,24.71,24.76,612135.0
2017-06-28 15:05:00,24.76,24.76,24.74,24.76,525360.0,24.76,24.76,24.74,24.76,525360.0
2017-06-28 15:10:00,24.76,24.76,24.71,24.72,357525.0,24.76,24.76,24.71,24.72,357525.0
2017-06-28 15:15:00,24.71,24.74,24.71,24.73,566010.0,24.71,24.74,24.71,24.73,566010.0
2017-06-28 15:20:00,24.72,24.75,24.71,24.75,426075.0,24.72,24.75,24.71,24.75,426075.0
2017-06-28 15:25:00,24.74,24.77,24.72,24.76,515880.0,24.74,24.77,24.72,24.76,515880.0
2017-06-28 15:30:00,24.76,24.78,24.74,24.74,850155.0,24.76,24.78,24.74,24.74,850155.0
2017-06-28 15:35:00,24.74,24.74,24.67,24.69,1658895.0,24.74,24.74,24.67,24.69,1658895.0
2017-06-28 15:40:00,24.7,24.73,24.69,24.69,588615.0,24.7,24.73,24.69,24.69,588615.0
2017-06-28 15:45:00,24.69,24.69,24.67,24.69,835665.0,24.69,24.69,24.67,24.69,835665.0
2017-06-28 15:50:00,24.69,24.78,24.69,24.75,1808910.0,24.69,24.78,24.69,24.75,1808910.0
2017-06-28 15:55:00,24.75,24.77,24.73,24.73,2196915.0,24.75,24.77,24.73,24.73,2196915.0
2017-06-29 09:30:00,24.71,24.73,24.6,24.69,2748345.0,24.71,24.73,24.6,24.69,2748345.0
2017-06-29 09:35:00,24.71,24.71,24.63,24.68,1440390.0,24.71,24.71,24.63,24.68,1440390.0
2017-06-29 09:40:00,24.68,24.73,24.42,24.49,3405870.0,24.68,24.73,24.42,24.49,3405870.0
2017-06-29 09:45:00,24.47,24.53,24.45,24.49,1856700.0,24.47,24.53,24.45,24.49,1856700.0
2017-06-29 09:50:00,24.5,24.57,24.4,24.44,1773120.0,24.5,24.57,24.4,24.44,1773120.0
2017-06-29 09:55:00,24.44,24.47,24.42,24.46,1090230.0,24.44,24.47,24.42,24.46,1090230.0
2017-06-29 10:00:00,24.45,24.49,24.37,24.44,1371750.0,24.45,24.49,24.37,24.44,1371750.0
2017-06-29 10:05:00,24.44,24.44,24.34,24.44,1634220.0,24.44,24.44,24.34,24.44,1634220.0
2017-06-29 10:10:00,24.43,24.43,24.2,24.24,2133885.0,24.43,24.43,24.2,24.24,2133885.0
2017-06-29 10:15:00,24.24,24.29,24.2,24.24,1932330.0,24.24,24.29,24.2,24.24,1932330.0
2017-06-29 10:20:00,24.25,24.3,24.2,24.21,1847880.0,24.25,24.3,24.2,24.21,1847880.0
2017-06-29 10:25:00,24.23,24.32,24.19,24.3,1335855.0,24.23,24.32,24.19,24.3,1335855.0
2017-06-29 10:30:00,24.32,24.32,24.25,24.26,945270.0,24.32,24.32,24.25,24.26,945270.0
2017-06-29 10:35:00,24.26,24.31,24.2,24.31,1217595.0,24.26,24.31,24.2,24.31,1217595.0
2017-06-29 10:40:00,24.31,24.43,24.29,24.4,1743945.0,24.31,24.43,24.29,24.4,1743945.0
2017-06-29 10:45:00,24.4,24.41,24.36,24.37,988560.0,24.4,24.41,24.36,24.37,988560.0
2017-06-29 10:50:00,24.37,24.37,24.28,24.3,734730.0,24.37,24.37,24.28,24.3,734730.0
2017-06-29 10:55:00,24.3,24.35,24.27,24.28,650865.0,24.3,24.35,24.27,24.28,650865.0
2017-06-29 11:00:00,24.28,24.3,24.22,24.23,1312515.0,24.28,24.3,24.22,24.23,1312515.0
2017-06-29 11:05:00,24.22,24.23,24.12,24.18,2245395.0,24.22,24.23,24.12,24.18,2245395.0
2017-06-29 11:10:00,24.18,24.18,24.05,24.06,1992510.0,24.18,24.18,24.05,24.06,1992510.0
2017-06-29 11:15:00,24.05,24.12,24.02,24.07,1558635.0,24.05,24.12,24.02,24.07,1558635.0
2017-06-29 11:20:00,24.08,24.1,24.01,24.03,1604025.0,24.08,24.1,24.01,24.03,1604025.0
2017-06-29 11:25:00,24.03,24.04,23.97,24.03,2382015.0,24.03,24.04,23.97,24.03,2382015.0
2017-06-29 11:30:00,24.04,24.04,23.89,24.01,2039985.0,24.04,24.04,23.89,24.01,2039985.0
2017-06-29 11:35:00,24.01,24.12,23.99,24.04,1511655.0,24.01,24.12,23.99,24.04,1511655.0
2017-06-29 11:40:00,24.04,24.15,24.01,24.13,1026945.0,24.04,24.15,24.01,24.13,1026945.0
2017-06-29 11:45:00,24.12,24.16,24.07,24.09,996195.0,24.12,24.16,24.07,24.09,996195.0
2017-06-29 11:50:00,24.08,24.11,24.03,24.03,687435.0,24.08,24.11,24.03,24.03,687435.0
2017-06-29 11:55:00,24.03,24.06,23.95,23.95,884700.0,24.03,24.06,23.95,23.95,884700.0
2017-06-29 12:00:00,23.96,24.02,23.92,23.97,1688940.0,23.96,24.02,23.92,23.97,1688940.0
2017-06-29 12:05:00,23.99,24.06,23.97,24.05,863640.0,23.99,24.06,23.97,24.05,863640.0
2017-06-29 12:10:00,24.04,24.12,24.04,24.11,1083735.0,24.04,24.12,24.04,24.11,1083735.0
2017-06-29 12:15:00,24.1,24.16,24.07,24.14,1009845.0,24.1,24.16,24.07,24.14,1009845.0
2017-06-29 12:20:00,24.13,24.15,24.09,24.13,465690.0,24.13,24.15,24.09,24.13,465690.0
2017-06-29 12:25:00,24.12,24.14,24.08,24.11,613935.0,24.12,24.14,24.08,24.11,613935.0
2017-06-29 12:30:00,24.1,24.14,24.05,24.05,506355.0,24.1,24.14,24.05,24.05,506355.0
2017-06-29 12:35:00,24.05,24.11,24.04,24.07,531975.0,24.05,24.11,24.04,24.07,531975.0
2017-06-29 12:40:00,24.06,24.13,24.04,24.13,442800.0,24.06,24.13,24.04,24.13,442800.0
2017-06-29 12:45:00,24.13,24.13,24.05,24.05,396435.0,24.13,24.13,24.05,24.05,396435.0
2017-06-29 12:50:00,24.05,24.06,24.01,24.05,628725.0,24.05,24.06,24.01,24.05,628725.0
2017-06-29 12:55:00,24.05,24.06,24.01,24.01,543960.0,24.05,24.06,24.01,24.01,543960.0
2017-06-29 13:00:00,24.0,24.05,23.99,24.02,690375.0,24.0,24.05,23.99,24.02,690375.0
2017-06-29 13:05:00,24.02,24.05,23.98,24.03,510120.0,24.02,24.05,23.98,24.03,510120.0
2017-06-29 13:10:00,24.03,24.04,23.95,23.97,950220.0,24.03,24.04,23.95,23.97,950220.0
2017-06-29 13:15:00,23.97,24.0,23.94,23.97,834045.0,23.97,24.0,23.94,23.97,834045.0
2017-06-29 13:20:00,23.97,23.98,23.91,23.91,1530645.0,23.97,23.98,23.91,23.91,1530645.0
2017-06-29 13:25:00,23.91,23.92,23.75,23.78,2353785.0,23.91,23.92,23.75,23.78,2353785.0
2017-06-29 13:30:00,23.78,23.82,23.61,23.76,3452760.0,23.78,23.82,23.61,23.76,3452760.0
2017-06-29 13:35:00,23.75,23.81,23.69,23.79,1788525.0,23.75,23.81,23.69,23.79,1788525.0
2017-06-29 13:40:00,23.79,23.8,23.71,23.76,758025.0,23.79,23.8,23.71,23.76,758025.0
2017-06-29 13:45:00,23.76,23.78,23.72,23.73,816120.0,23.76,23.78,23.72,23.73,816120.0
2017-06-29 13:50:00,23.72,23.79,23.71,23.75,794115.0,23.72,23.79,23.71,23.75,794115.0
2017-06-29 13:55:00,23.74,23.77,23.68,23.73,1186080.0,23.74,23.77,23.68,23.73,1186080.0
2017-06-29 14:00:00,23.73,23.75,23.67,23.71,814185.0,23.73,23.75,23.67,23.71,814185.0
2017-06-29 14:05:00,23.71,23.84,23.71,23.82,1012695.0,23.71,23.84,23.71,23.82,1012695.0
2017-06-29 14:10:00,23.82,23.88,23.82,23.87,887565.0,23.82,23.88,23.82,23.87,887565.0
2017-06-29 14:15:00,23.87,23.9,23.8,23.86,932520.0,23.87,23.9,23.8,23.86,932520.0
2017-06-29 14:20:00,23.85,23.96,23.85,23.95,1085085.0,23.85,23.96,23.85,23.95,1085085.0
2017-06-29 14:25:00,23.96,24.04,23.96,23.99,1679640.0,23.96,24.04,23.96,23.99,1679640.0
2017-06-29 14:30:00,23.98,24.02,23.91,23.91,959580.0,23.98,24.02,23.91,23.91,959580.0
2017-06-29 14:35:00,23.92,23.99,23.92,23.97,615495.0,23.92,23.99,23.92,23.97,615495.0
2017-06-29 14:40:00,23.97,24.1,23.95,24.08,2175390.0,23.97,24.1,23.95,24.08,2175390.0
2017-06-29 14:45:00,24.09,24.09,24.0,24.01,910365.0,24.09,24.09,24.0,24.01,910365.0
2017-06-29 14:50:00,24.01,24.07,23.98,24.07,685770.0,24.01,24.07,23.98,24.07,685770.0
2017-06-29 14:55:00,24.08,24.12,24.04,24.11,531840.0,24.08,24.12,24.04,24.11,531840.0
2017-06-29 15:00:00,24.11,24.27,24.1,24.21,2300910.0,24.11,24.27,24.1,24.21,2300910.0
2017-06-29 15:05:00,24.22,24.23,24.18,24.18,1134480.0,24.22,24.23,24.18,24.18,1134480.0
2017-06-29 15:10:00,24.17,24.2,24.14,24.16,858975.0,24.17,24.2,24.14,24.16,858975.0
2017-06-29 15:15:00,24.17,24.25,24.15,24.24,913125.0,24.17,24.25,24.15,24.24,913125.0
2017-06-29 15:20:00,24.24,24.26,24.16,24.17,864480.0,24.24,24.26,24.16,24.17,864480.0
2017-06-29 15:25:00,24.17,24.17,24.08,24.13,1050930.0,24.17,24.17,24.08,24.13,1050930.0
2017-06-29 15:30:00,24.13,24.17,24.11,24.12,1467570.0,24.13,24.17,24.11,24.12,1467570.0
2017-06-29 15:35:00,24.13,24.15,24.1,24.13,774600.0,24.13,24.15,24.1,24.13,774600.0
2017-06-29 15:40:00,24.13,24.14,24.09,24.1,863025.0,24.13,24.14,24.09,24.1,863025.0
2017-06-29 15:45:00,24.11,24.13,24.04,24.06,1402500.0,24.11,24.13,24.04,24.06,1402500.0
2017-06-29 15:50:00,24.06,24.06,23.97,23.98,2164815.0,24.06,24.06,23.97,23.98,2164815.0
2017-06-29 15:55:00,23.99,24.09,23.99,24.06,2915040.0,23.99,24.09,23.99,24.06,2915040.0
2017-06-30 09:30:00,24.25,24.45,24.21,24.38,4755675.0,24.25,24.45,24.21,24.38,4755675.0
2017-06-30 09:35:00,24.37,24.43,24.34,24.37,2183670.0,24.37,24.43,24.34,24.37,2183670.0
2017-06-30 09:40:00,24.38,24.38,24.2,24.21,2232300.0,24.38,24.38,24.2,24.21,2232300.0
2017-06-30 09:45:00,24.23,24.27,24.19,24.25,2010300.0,24.23,24.27,24.19,24.25,2010300.0
2017-06-30 09:50:00,24.24,24.33,24.19,24.19,2340840.0,24.24,24.33,24.19,24.19,2340840.0
2017-06-30 09:55:00,24.2,24.2,24.07,24.13,2091285.0,24.2,24.2,24.07,24.13,2091285.0
2017-06-30 10:00:00,24.12,24.15,24.01,24.07,2021985.0,24.12,24.15,24.01,24.07,2021985.0
2017-06-30 10:05:00,24.07,24.18,23.97,24.15,2385660.0,24.07,24.18,23.97,24.15,2385660.0
2017-06-30 10:10:00,24.15,24.18,24.09,24.11,1362765.0,24.15,24.18,24.09,24.11,1362765.0
2017-06-30 10:15:00,24.12,24.16,24.01,24.14,1186920.0,24.12,24.16,24.01,24.14,1186920.0
2017-06-30 10:20:00,24.14,24.3,24.14,24.29,2028150.0,24.14,24.3,24.14,24.29,2028150.0
2017-06-30 10:25:00,24.3,24.36,24.26,24.29,1825950.0,24.3,24.36,24.26,24.29,1825950.0
2017-06-30 10:30:00,24.3,24.36,24.28,24.33,1337655.0,24.3,24.36,24.28,24.33,1337655.0
2017-06-30 10:35:00,24.34,24.37,24.3,24.31,1254510.0,24.34,24.37,24.3,24.31,1254510.0
2017-06-30 10:40:00,24.3,24.34,24.24,24.28,935220.0,24.3,24.34,24.24,24.28,935220.0
2017-06-30 10:45:00,24.29,24.31,24.23,24.26,819660.0,24.29,24.31,24.23,24.26,819660.0
2017-06-30 10:50:00,24.26,24.29,24.19,24.29,995475.0,24.26,24.29,24.19,24.29,995475.0
2017-06-30 10:55:00,24.3,24.36,24.29,24.31,986685.0,24.3,24.36,24.29,24.31,986685.0
2017-06-30 11:00:00,24.31,24.35,24.26,24.35,1026120.0,24.31,24.35,24.26,24.35,1026120.0
2017-06-30 11:05:00,24.35,24.35,24.29,24.32,577005.0,24.35,24.35,24.29,24.32,577005.0
2017-06-30 11:10:00,24.32,24.35,24.29,24.31,640245.0,24.32,24.35,24.29,24.31,640245.0
2017-06-30 11:15:00,24.32,24.33,24.24,24.28,750405.0,24.32,24.33,24.24,24.28,750405.0
2017-06-30 11:20:00,24.28,24.29,24.25,24.28,607650.0,24.28,24.29,24.25,24.28,607650.0
2017-06-30 11:25:00,24.28,24.28,24.19,24.2,628380.0,24.28,24.28,24.19,24.2,628380.0
2017-06-30 11:30:00,24.21,24.24,24.15,24.24,827250.0,24.21,24.24,24.15,24.24,827250.0
2017-06-30 11:35:00,24.23,24.28,24.21,24.24,377130.0,24.23,24.28,24.21,24.24,377130.0
2017-06-30 11:40:00,24.22,24.26,24.22,24.23,317400.0,24.22,24.26,24.22,24.23,317400.0
2017-06-30 11:45:00,24.22,24.27,24.22,24.24,362640.0,24.22,24.27,24.22,24.24,362640.0
2017-06-30 11:50:00,24.23,24.25,24.21,24.25,379575.0,24.23,24.25,24.21,24.25,379575.0
2017-06-30 11:55:00,24.26,24.26,24.18,24.21,495885.0,24.26,24.26,24.18,24.21,495885.0
2017-06-30 12:00:00,24.21,24.21,24.19,24.2,204105.0,24.21,24.21,24.19,24.2,204105.0
2017-06-30 12:05:00,24.19,24.21,24.17,24.2,387015.0,24.19,24.21,24.17,24.2,387015.0
2017-06-30 12:10:00,24.2,24.23,24.18,24.21,328440.0,24.2,24.23,24.18,24.21,328440.0
2017-06-30 12:15:00,24.21,24.21,24.18,24.19,234510.0,24.21,24.21,24.18,24.19,234510.0
2017-06-30 12:20:00,24.2,24.2,24.17,24.18,249315.0,24.2,24.2,24.17,24.18,249315.0
2017-06-30 12:25:00,24.19,24.19,24.11,24.14,694005.0,24.19,24.19,24.11,24.14,694005.0
2017-06-30 12:30:00,24.15,24.15,24.1,24.1,593910.0,24.15,24.15,24.1,24.1,593910.0
2017-06-30 12:35:00,24.1,24.14,24.1,24.13,428085.0,24.1,24.14,24.1,24.13,428085.0
2017-06-30 12:40:00,24.14,24.16,24.13,24.15,498465.0,24.14,24.16,24.13,24.15,498465.0
2017-06-30 12:45:00,24.15,24.17,24.09,24.11,456300.0,24.15,24.17,24.09,24.11,456300.0
2017-06-30 12:50:00,24.11,24.18,24.11,24.18,476955.0,24.11,24.18,24.11,24.18,476955.0
2017-06-30 12:55:00,24.18,24.22,24.16,24.17,712350.0,24.18,24.22,24.16,24.17,712350.0
2017-06-30 13:00:00,24.17,24.19,24.17,24.18,148620.0,24.17,24.19,24.17,24.18,148620.0
2017-06-30 13:05:00,24.19,24.19,24.14,24.16,299820.0,24.19,24.19,24.14,24.16,299820.0
2017-06-30 13:10:00,24.15,24.16,24.12,24.14,407280.0,24.15,24.16,24.12,24.14,407280.0
2017-06-30 13:15:00,24.14,24.15,24.12,24.12,109995.0,24.14,24.15,24.12,24.12,109995.0
2017-06-30 13:20:00,24.12,24.17,24.12,24.16,285705.0,24.12,24.17,24.12,24.16,285705.0
2017-06-30 13:25:00,24.15,24.23,24.14,24.23,994080.0,24.15,24.23,24.14,24.23,994080.0
2017-06-30 13:30:00,24.23,24.24,24.19,24.21,560085.0,24.23,24.24,24.19,24.21,560085.0
2017-06-30 13:35:00,24.21,24.25,24.2,24.23,460500.0,24.21,24.25,24.2,24.23,460500.0
2017-06-30 13:40:00,24.24,24.27,24.22,24.25,581355.0,24.24,24.27,24.22,24.25,581355.0
2017-06-30 13:45:00,24.26,24.26,24.18,24.21,623025.0,24.26,24.26,24.18,24.21,623025.0
2017-06-30 13:50:00,24.21,24.21,24.18,24.19,328815.0,24.21,24.21,24.18,24.19,328815.0
2017-06-30 13:55:00,24.19,24.2,24.15,24.19,545115.0,24.19,24.2,24.15,24.19,545115.0
2017-06-30 14:00:00,24.2,24.2,24.16,24.18,380835.0,24.2,24.2,24.16,24.18,380835.0
2017-06-30 14:05:00,24.17,24.21,24.17,24.2,347280.0,24.17,24.21,24.17,24.2,347280.0
2017-06-30 14:10:00,24.2,24.22,24.17,24.2,405540.0,24.2,24.22,24.17,24.2,405540.0
2017-06-30 14:15:00,24.2,24.22,24.18,24.21,237660.0,24.2,24.22,24.18,24.21,237660.0
2017-06-30 14:20:00,24.21,24.21,24.19,24.2,177435.0,24.21,24.21,24.19,24.2,177435.0
2017-06-30 14:25:00,24.21,24.21,24.18,24.2,301905.0,24.21,24.21,24.18,24.2,301905.0
2017-06-30 14:30:00,24.2,24.21,24.19,24.21,219900.0,24.2,24.21,24.19,24.21,219900.0
2017-06-30 14:35:00,24.2,24.2,24.18,24.19,202200.0,24.2,24.2,24.18,24.19,202200.0
2017-06-30 14:40:00,24.2,24.21,24.19,24.21,360555.0,24.2,24.21,24.19,24.21,360555.0
2017-06-30 14:45:00,24.21,24.24,24.2,24.23,368880.0,24.21,24.24,24.2,24.23,368880.0
2017-06-30 14:50:00,24.23,24.25,24.22,24.23,548610.0,24.23,24.25,24.22,24.23,548610.0
2017-06-30 14:55:00,24.23,24.27,24.23,24.27,461775.0,24.23,24.27,24.23,24.27,461775.0
2017-06-30 15:00:00,24.27,24.29,24.24,24.25,703305.0,24.27,24.29,24.24,24.25,703305.0
2017-06-30 15:05:00,24.26,24.27,24.25,24.27,335550.0,24.26,24.27,24.25,24.27,335550.0
2017-06-30 15:10:00,24.27,24.28,24.22,24.22,654720.0,24.27,24.28,24.22,24.22,654720.0
2017-06-30 15:15:00,24.23,24.26,24.23,24.24,509880.0,24.23,24.26,24.23,24.24,509880.0
2017-06-30 15:20:00,24.24,24.24,24.21,24.23,484230.0,24.24,24.24,24.21,24.23,484230.0
2017-06-30 15:25:00,24.23,24.25,24.22,24.22,395970.0,24.23,24.25,24.22,24.22,395970.0
2017-06-30 15:30:00,24.23,24.23,24.17,24.2,694680.0,24.23,24.23,24.17,24.2,694680.0
2017-06-30 15:35:00,24.19,24.21,24.19,24.2,652260.0,24.19,24.21,24.19,24.2,652260.0
2017-06-30 15:40:00,24.2,24.23,24.19,24.21,842745.0,24.2,24.23,24.19,24.21,842745.0
2017-06-30 15:45:00,24.2,24.22,24.2,24.21,1288920.0,24.2,24.22,24.2,24.21,1288920.0
2017-06-30 15:50:00,24.2,24.2,24.14,24.16,1751295.0,24.2,24.2,24.14,24.16,1751295.0
2017-06-30 15:55:00,24.16,24.17,24.11,24.12,3919005.0,24.16,24.17,24.11,24.12,3919005.0
2017-07-03 09:30:00,24.68,24.68,24.38,24.47,5073030.0,24.68,24.68,24.38,24.47,5073030.0
2017-07-03 09:35:00,24.47,24.51,24.37,24.41,2785530.0,24.47,24.51,24.37,24.41,2785530.0
2017-07-03 09:40:00,24.41,24.55,24.4,24.53,3304200.0,24.41,24.55,24.4,24.53,3304200.0
2017-07-03 09:45:00,24.54,24.66,24.53,24.64,3396525.0,24.54,24.66,24.53,24.64,3396525.0
2017-07-03 09:50:00,24.63,24.76,24.63,24.68,4275585.0,24.63,24.76,24.63,24.68,4275585.0
2017-07-03 09:55:00,24.7,24.71,24.57,24.62,2170125.0,24.7,24.71,24.57,24.62,2170125.0
2017-07-03 10:00:00,24.62,24.68,24.54,24.55,1549095.0,24.62,24.68,24.54,24.55,1549095.0
2017-07-03 10:05:00,24.55,24.66,24.53,24.66,1456935.0,24.55,24.66,24.53,24.66,1456935.0
2017-07-03 10:10:00,24.65,24.69,24.61,24.69,1070970.0,24.65,24.69,24.61,24.69,1070970.0
2017-07-03 10:15:00,24.67,24.67,24.52,24.57,1349310.0,24.67,24.67,24.52,24.57,1349310.0
2017-07-03 10:20:00,24.57,24.57,24.43,24.44,1817670.0,24.57,24.57,24.43,24.44,1817670.0
2017-07-03 10:25:00,24.44,24.51,24.42,24.49,1490670.0,24.44,24.51,24.42,24.49,1490670.0
2017-07-03 10:30:00,24.49,24.51,24.43,24.47,949170.0,24.49,24.51,24.43,24.47,949170.0
2017-07-03 10:35:00,24.46,24.48,24.42,24.44,1022025.0,24.46,24.48,24.42,24.44,1022025.0
2017-07-03 10:40:00,24.45,24.48,24.38,24.45,1110660.0,24.45,24.48,24.38,24.45,1110660.0
2017-07-03 10:45:00,24.45,24.46,24.31,24.33,1617165.0,24.45,24.46,24.31,24.33,1617165.0
2017-07-03 10:50:00,24.33,24.35,24.28,24.29,1277505.0,24.33,24.35,24.28,24.29,1277505.0
2017-07-03 10:55:00,24.29,24.29,24.16,24.21,1987020.0,24.29,24.29,24.16,24.21,1987020.0
2017-07-03 11:00:00,24.21,24.22,24.11,24.11,1732650.0,24.21,24.22,24.11,24.11,1732650.0
2017-07-03 11:05:00,24.11,24.11,23.91,24.04,3124125.0,24.11,24.11,23.91,24.04,3124125.0
2017-07-03 11:10:00,24.03,24.11,24.01,24.11,1627740.0,24.03,24.11,24.01,24.11,1627740.0
2017-07-03 11:15:00,24.11,24.12,24.0,24.01,1177050.0,24.11,24.12,24.0,24.01,1177050.0
2017-07-03 11:20:00,24.01,24.16,24.0,24.15,1795035.0,24.01,24.16,24.0,24.15,1795035.0
2017-07-03 11:25:00,24.15,24.2,24.13,24.2,1861890.0,24.15,24.2,24.13,24.2,1861890.0
2017-07-03 11:30:00,24.19,24.22,24.11,24.14,1197825.0,24.19,24.22,24.11,24.14,1197825.0
2017-07-03 11:35:00,24.13,24.13,24.07,24.1,732330.0,24.13,24.13,24.07,24.1,732330.0
2017-07-03 11:40:00,24.1,24.11,24.07,24.11,437040.0,24.1,24.11,24.07,24.11,437040.0
2017-07-03 11:45:00,24.11,24.15,24.1,24.12,778260.0,24.11,24.15,24.1,24.12,778260.0
2017-07-03 11:50:00,24.12,24.12,24.04,24.07,934875.0,24.12,24.12,24.04,24.07,934875.0
2017-07-03 11:55:00,24.08,24.11,24.08,24.11,322050.0,24.08,24.11,24.08,24.11,322050.0
2017-07-03 12:00:00,24.11,24.11,24.06,24.08,523845.0,24.11,24.11,24.06,24.08,523845.0
2017-07-03 12:05:00,24.08,24.09,24.0,24.01,889770.0,24.08,24.09,24.0,24.01,889770.0
2017-07-03 12:10:00,24.01,24.02,23.93,23.94,1430040.0,24.01,24.02,23.93,23.94,1430040.0
2017-07-03 12:15:00,23.94,24.02,23.92,23.96,1185255.0,23.94,24.02,23.92,23.96,1185255.0
2017-07-03 12:20:00,23.96,23.98,23.88,23.89,1175385.0,23.96,23.98,23.88,23.89,1175385.0
2017-07-03 12:25:00,23.88,23.89,23.8,23.81,1693560.0,23.88,23.89,23.8,23.81,1693560.0
2017-07-03 12:30:00,23.81,23.84,23.75,23.81,2261355.0,23.81,23.84,23.75,23.81,2261355.0
2017-07-03 12:35:00,23.81,23.81,23.55,23.58,2359140.0,23.81,23.81,23.55,23.58,2359140.0
2017-07-03 12:40:00,23.57,23.68,23.54,23.62,2488935.0,23.57,23.68,23.54,23.62,2488935.0
2017-07-03 12:45:00,23.62,23.63,23.43,23.45,3082800.0,23.62,23.63,23.43,23.45,3082800.0
2017-07-03 12:50:00,23.46,23.61,23.45,23.52,3382035.0,23.46,23.61,23.45,23.52,3382035.0
2017-07-03 12:55:00,23.51,23.58,23.49,23.5,2549325.0,23.51,23.58,23.49,23.5,2549325.0
2017-07-05 09:30:00,23.15,23.15,22.6,22.71,14859570.0,23.15,23.15,22.6,22.71,14859570.0
2017-07-05 09:35:00,22.69,22.91,22.66,22.85,5948685.0,22.69,22.91,22.66,22.85,5948685.0
2017-07-05 09:40:00,22.83,22.86,22.67,22.71,4367505.0,22.83,22.86,22.67,22.71,4367505.0
2017-07-05 09:45:00,22.73,22.73,22.47,22.68,9663870.0,22.73,22.73,22.47,22.68,9663870.0
2017-07-05 09:50:00,22.68,22.74,22.58,22.6,5118555.0,22.68,22.74,22.58,22.6,5118555.0
2017-07-05 09:55:00,22.6,22.69,22.49,22.53,3674310.0,22.6,22.69,22.49,22.53,3674310.0
2017-07-05 10:00:00,22.51,22.55,22.25,22.3,8593545.0,22.51,22.55,22.25,22.3,8593545.0
2017-07-05 10:05:00,22.3,22.35,22.18,22.33,7176690.0,22.3,22.35,22.18,22.33,7176690.0
2017-07-05 10:10:00,22.33,22.41,22.29,22.33,3986790.0,22.33,22.41,22.29,22.33,3986790.0
2017-07-05 10:15:00,22.33,22.39,22.26,22.34,3140430.0,22.33,22.39,22.26,22.34,3140430.0
2017-07-05 10:20:00,22.34,22.35,22.28,22.32,2238645.0,22.34,22.35,22.28,22.32,2238645.0
2017-07-05 10:25:00,22.32,22.36,22.25,22.35,3069870.0,22.32,22.36,22.25,22.35,3069870.0
2017-07-05 10:30:00,22.35,22.48,22.28,22.48,5488170.0,22.35,22.48,22.28,22.48,5488170.0
2017-07-05 10:35:00,22.48,22.51,22.41,22.5,3986700.0,22.48,22.51,22.41,22.5,3986700.0
2017-07-05 10:40:00,22.5,22.59,22.5,22.56,3119610.0,22.5,22.59,22.5,22.56,3119610.0
2017-07-05 10:45:00,22.56,22.62,22.5,22.53,3552810.0,22.56,22.62,22.5,22.53,3552810.0
2017-07-05 10:50:00,22.53,22.54,22.42,22.51,2075130.0,22.53,22.54,22.42,22.51,2075130.0
2017-07-05 10:55:00,22.52,22.52,22.43,22.43,1674060.0,22.52,22.52,22.43,22.43,1674060.0
2017-07-05 11:00:00,22.43,22.43,22.32,22.33,2320140.0,22.43,22.43,22.32,22.33,2320140.0
2017-07-05 11:05:00,22.33,22.38,22.28,22.28,2123955.0,22.33,22.38,22.28,22.28,2123955.0
2017-07-05 11:10:00,22.29,22.37,22.25,22.36,2929185.0,22.29,22.37,22.25,22.36,2929185.0
2017-07-05 11:15:00,22.35,22.35,22.11,22.12,4345005.0,22.35,22.35,22.11,22.12,4345005.0
2017-07-05 11:20:00,22.12,22.16,22.08,22.12,3801825.0,22.12,22.16,22.08,22.12,3801825.0
2017-07-05 11:25:00,22.13,22.23,22.12,22.21,2885190.0,22.13,22.23,22.12,22.21,2885190.0
2017-07-05 11:30:00,22.21,22.21,22.12,22.17,1994580.0,22.21,22.21,22.12,22.17,1994580.0
2017-07-05 11:35:00,22.16,22.2,22.07,22.19,3070785.0,22.16,22.2,22.07,22.19,3070785.0
2017-07-05 11:40:00,22.19,22.2,22.11,22.15,1378410.0,22.19,22.2,22.11,22.15,1378410.0
2017-07-05 11:45:00,22.14,22.21,22.12,22.17,1313985.0,22.14,22.21,22.12,22.17,1313985.0
2017-07-05 11:50:00,22.17,22.27,22.17,22.26,1980720.0,22.17,22.27,22.17,22.26,1980720.0
2017-07-05 11:55:00,22.25,22.27,22.19,22.24,893100.0,22.25,22.27,22.19,22.24,893100.0
2017-07-05 12:00:00,22.24,22.33,22.24,22.32,1791735.0,22.24,22.33,22.24,22.32,1791735.0
2017-07-05 12:05:00,22.32,22.37,22.29,22.36,1954755.0,22.32,22.37,22.29,22.36,1954755.0
2017-07-05 12:10:00,22.35,22.41,22.33,22.41,1661160.0,22.35,22.41,22.33,22.41,1661160.0
2017-07-05 12:15:00,22.4,22.44,22.36,22.38,1650885.0,22.4,22.44,22.36,22.38,1650885.0
2017-07-05 12:20:00,22.37,22.38,22.29,22.33,1243815.0,22.37,22.38,22.29,22.33,1243815.0
2017-07-05 12:25:00,22.32,22.35,22.28,22.32,1139865.0,22.32,22.35,22.28,22.32,1139865.0
2017-07-05 12:30:00,22.32,22.33,22.28,22.3,975855.0,22.32,22.33,22.28,22.3,975855.0
2017-07-05 12:35:00,22.3,22.4,22.28,22.4,1153050.0,22.3,22.4,22.28,22.4,1153050.0
2017-07-05 12:40:00,22.39,22.4,22.3,22.31,744915.0,22.39,22.4,22.3,22.31,744915.0
2017-07-05 12:45:00,22.31,22.39,22.29,22.38,987855.0,22.31,22.39,22.29,22.38,987855.0
2017-07-05 12:50:00,22.38,22.4,22.36,22.37,956565.0,22.38,22.4,22.36,22.37,956565.0
2017-07-05 12:55:00,22.38,22.43,22.37,22.39,774705.0,22.38,22.43,22.37,22.39,774705.0
2017-07-05 13:00:00,22.39,22.4,22.34,22.39,790290.0,22.39,22.4,22.34,22.39,790290.0
2017-07-05 13:05:00,22.38,22.42,22.38,22.4,678960.0,22.38,22.42,22.38,22.4,678960.0
2017-07-05 13:10:00,22.4,22.45,22.4,22.44,1070190.0,22.4,22.45,22.4,22.44,1070190.0
2017-07-05 13:15:00,22.45,22.52,22.43,22.49,2361765.0,22.45,22.52,22.43,22.49,2361765.0
2017-07-05 13:20:00,22.49,22.53,22.46,22.53,1212540.0,22.49,22.53,22.46,22.53,1212540.0
2017-07-05 13:25:00,22.52,22.53,22.48,22.51,1061010.0,22.52,22.53,22.48,22.51,1061010.0
2017-07-05 13:30:00,22.52,22.57,22.51,22.52,1156260.0,22.52,22.57,22.51,22.52,1156260.0
2017-07-05 13:35:00,22.52,22.56,22.51,22.55,683385.0,22.52,22.56,22.51,22.55,683385.0
2017-07-05 13:40:00,22.56,22.57,22.49,22.52,1308690.0,22.56,22.57,22.49,22.52,1308690.0
2017-07-05 13:45:00,22.53,22.53,22.44,22.46,1020645.0,22.53,22.53,22.44,22.46,1020645.0
2017-07-05 13:50:00,22.47,22.49,22.39,22.42,1318560.0,22.47,22.49,22.39,22.42,1318560.0
2017-07-05 13:55:00,22.41,22.45,22.37,22.45,1109835.0,22.41,22.45,22.37,22.45,1109835.0
2017-07-05 14:00:00,22.44,22.48,22.43,22.46,832590.0,22.44,22.48,22.43,22.46,832590.0
2017-07-05 14:05:00,22.45,22.49,22.37,22.41,1090650.0,22.45,22.49,22.37,22.41,1090650.0
2017-07-05 14:10:00,22.41,22.47,22.4,22.42,584100.0,22.41,22.47,22.4,22.42,584100.0
2017-07-05 14:15:00,22.42,22.46,22.42,22.43,468240.0,22.42,22.46,22.42,22.43,468240.0
2017-07-05 14:20:00,22.42,22.44,22.39,22.42,686085.0,22.42,22.44,22.39,22.42,686085.0
2017-07-05 14:25:00,22.43,22.44,22.32,22.35,1325250.0,22.43,22.44,22.32,22.35,1325250.0
2017-07-05 14:30:00,22.34,22.38,22.33,22.37,724245.0,22.34,22.38,22.33,22.37,724245.0
2017-07-05 14:35:00,22.37,22.37,22.23,22.29,1605585.0,22.37,22.37,22.23,22.29,1605585.0
2017-07-05 14:40:00,22.29,22.3,22.24,22.27,968160.0,22.29,22.3,22.24,22.27,968160.0
2017-07-05 14:45:00,22.28,22.29,22.19,22.2,1729995.0,22.28,22.29,22.19,22.2,1729995.0
2017-07-05 14:50:00,22.19,22.23,22.18,22.18,954645.0,22.19,22.23,22.18,22.18,954645.0
2017-07-05 14:55:00,22.18,22.2,22.14,22.15,1247235.0,22.18,22.2,22.14,22.15,1247235.0
2017-07-05 15:00:00,22.15,22.17,22.09,22.1,1774230.0,22.15,22.17,22.09,22.1,1774230.0
2017-07-05 15:05:00,22.09,22.16,22.06,22.13,2851335.0,22.09,22.16,22.06,22.13,2851335.0
2017-07-05 15:10:00,22.13,22.17,22.13,22.14,1456770.0,22.13,22.17,22.13,22.14,1456770.0
2017-07-05 15:15:00,22.13,22.16,22.11,22.13,1182165.0,22.13,22.16,22.11,22.13,1182165.0
2017-07-05 15:20:00,22.14,22.15,22.03,22.03,2311485.0,22.14,22.15,22.03,22.03,2311485.0
2017-07-05 15:25:00,22.03,22.05,21.98,21.99,5172060.0,22.03,22.05,21.98,21.99,5172060.0
2017-07-05 15:30:00,21.99,22.0,21.87,21.91,4158945.0,21.99,22.0,21.87,21.91,4158945.0
2017-07-05 15:35:00,21.91,21.96,21.87,21.9,3346155.0,21.91,21.96,21.87,21.9,3346155.0
2017-07-05 15:40:00,21.88,21.96,21.88,21.96,3121425.0,21.88,21.96,21.88,21.96,3121425.0
2017-07-05 15:45:00,21.95,21.96,21.83,21.83,3386130.0,21.95,21.96,21.83,21.83,3386130.0
2017-07-05 15:50:00,21.84,21.85,21.8,21.8,4990965.0,21.84,21.85,21.8,21.8,4990965.0
2017-07-05 15:55:00,21.8,21.83,21.76,21.8,7517040.0,21.8,21.83,21.76,21.8,7517040.0
2017-07-06 09:30:00,21.15,21.31,21.04,21.23,14642235.0,21.15,21.31,21.04,21.23,14642235.0
2017-07-06 09:35:00,21.22,21.39,21.15,21.17,7577910.0,21.22,21.39,21.15,21.17,7577910.0
2017-07-06 09:40:00,21.18,21.25,21.08,21.14,5216055.0,21.18,21.25,21.08,21.14,5216055.0
2017-07-06 09:45:00,21.14,21.18,21.01,21.1,5723625.0,21.14,21.18,21.01,21.1,5723625.0
2017-07-06 09:50:00,21.1,21.23,21.06,21.19,5453700.0,21.1,21.23,21.06,21.19,5453700.0
2017-07-06 09:55:00,21.18,21.2,20.93,21.07,7503045.0,21.18,21.2,20.93,21.07,7503045.0
2017-07-06 10:00:00,21.07,21.17,21.04,21.06,3846210.0,21.07,21.17,21.04,21.06,3846210.0
2017-07-06 10:05:00,21.06,21.07,20.9,20.96,5057715.0,21.06,21.07,20.9,20.96,5057715.0
2017-07-06 10:10:00,20.95,21.02,20.93,21.01,3497925.0,20.95,21.02,20.93,21.01,3497925.0
2017-07-06 10:15:00,21.0,21.01,20.86,20.86,4737525.0,21.0,21.01,20.86,20.86,4737525.0
2017-07-06 10:20:00,20.86,20.86,20.71,20.77,7341465.0,20.86,20.86,20.71,20.77,7341465.0
2017-07-06 10:25:00,20.77,20.84,20.73,20.83,4312800.0,20.77,20.84,20.73,20.83,4312800.0
2017-07-06 10:30:00,20.82,20.83,20.72,20.73,3590760.0,20.82,20.83,20.72,20.73,3590760.0
2017-07-06 10:35:00,20.73,20.81,20.64,20.65,6142515.0,20.73,20.81,20.64,20.65,6142515.0
2017-07-06 10:40:00,20.65,20.77,20.64,20.75,4897980.0,20.65,20.77,20.64,20.75,4897980.0
2017-07-06 10:45:00,20.74,20.86,20.74,20.85,5028555.0,20.74,20.86,20.74,20.85,5028555.0
2017-07-06 10:50:00,20.86,20.89,20.82,20.85,3501690.0,20.86,20.89,20.82,20.85,3501690.0
2017-07-06 10:55:00,20.85,20.86,20.78,20.79,3409770.0,20.85,20.86,20.78,20.79,3409770.0
2017-07-06 11:00:00,20.8,20.88,20.75,20.84,2791515.0,20.8,20.88,20.75,20.84,2791515.0
2017-07-06 11:05:00,20.85,20.95,20.84,20.94,3130140.0,20.85,20.95,20.84,20.94,3130140.0
2017-07-06 11:10:00,20.95,20.96,20.87,20.89,2380545.0,20.95,20.96,20.87,20.89,2380545.0
2017-07-06 11:15:00,20.89,20.92,20.82,20.82,1884705.0,20.89,20.92,20.82,20.82,1884705.0
2017-07-06 11:20:00,20.82,20.85,20.79,20.84,1995975.0,20.82,20.85,20.79,20.84,1995975.0
2017-07-06 11:25:00,20.85,20.96,20.83,20.96,2389605.0,20.85,20.96,20.83,20.96,2389605.0
2017-07-06 11:30:00,20.96,21.09,20.96,21.09,4171485.0,20.96,21.09,20.96,21.09,4171485.0
2017-07-06 11:35:00,21.09,21.12,21.05,21.09,3070395.0,21.09,21.12,21.05,21.09,3070395.0
2017-07-06 11:40:00,21.09,21.11,20.95,20.98,2788170.0,21.09,21.11,20.95,20.98,2788170.0
2017-07-06 11:45:00,20.97,21.08,20.97,21.03,1883685.0,20.97,21.08,20.97,21.03,1883685.0
2017-07-06 11:50:00,21.03,21.11,21.0,21.0,2130165.0,21.03,21.11,21.0,21.0,2130165.0
2017-07-06 11:55:00,21.01,21.04,20.97,21.0,1215255.0,21.01,21.04,20.97,21.0,1215255.0
2017-07-06 12:00:00,20.99,21.08,20.99,21.0,1309965.0,20.99,21.08,20.99,21.0,1309965.0
2017-07-06 12:05:00,21.01,21.03,20.98,21.0,877965.0,21.01,21.03,20.98,21.0,877965.0
2017-07-06 12:10:00,21.01,21.04,20.94,20.97,1435455.0,21.01,21.04,20.94,20.97,1435455.0
2017-07-06 12:15:00,20.97,21.0,20.95,20.98,745185.0,20.97,21.0,20.95,20.98,745185.0
2017-07-06 12:20:00,20.97,20.97,20.84,20.92,1499970.0,20.97,20.97,20.84,20.92,1499970.0
2017-07-06 12:25:00,20.92,20.93,20.83,20.86,1361505.0,20.92,20.93,20.83,20.86,1361505.0
2017-07-06 12:30:00,20.85,20.88,20.81,20.85,1677690.0,20.85,20.88,20.81,20.85,1677690.0
2017-07-06 12:35:00,20.86,20.94,20.86,20.91,1037460.0,20.86,20.94,20.86,20.91,1037460.0
2017-07-06 12:40:00,20.91,20.92,20.88,20.92,765210.0,20.91,20.92,20.88,20.92,765210.0
2017-07-06 12:45:00,20.91,20.94,20.87,20.88,939765.0,20.91,20.94,20.87,20.88,939765.0
2017-07-06 12:50:00,20.88,20.89,20.81,20.82,1439160.0,20.88,20.89,20.81,20.82,1439160.0
2017-07-06 12:55:00,20.82,20.85,20.79,20.82,1423515.0,20.82,20.85,20.79,20.82,1423515.0
2017-07-06 13:00:00,20.81,20.85,20.8,20.82,717480.0,20.81,20.85,20.8,20.82,717480.0
2017-07-06 13:05:00,20.82,20.87,20.81,20.84,1248660.0,20.82,20.87,20.81,20.84,1248660.0
2017-07-06 13:10:00,20.84,20.84,20.76,20.77,1475295.0,20.84,20.84,20.76,20.77,1475295.0
2017-07-06 13:15:00,20.77,20.84,20.76,20.82,1750185.0,20.77,20.84,20.76,20.82,1750185.0
2017-07-06 13:20:00,20.82,20.85,20.79,20.79,806970.0,20.82,20.85,20.79,20.79,806970.0
2017-07-06 13:25:00,20.8,20.83,20.78,20.8,1023690.0,20.8,20.83,20.78,20.8,1023690.0
2017-07-06 13:30:00,20.8,20.81,20.65,20.72,3514410.0,20.8,20.81,20.65,20.72,3514410.0
2017-07-06 13:35:00,20.72,20.73,20.58,20.61,2576475.0,20.72,20.73,20.58,20.61,2576475.0
2017-07-06 13:40:00,20.61,20.63,20.52,20.57,3776220.0,20.61,20.63,20.52,20.57,3776220.0
2017-07-06 13:45:00,20.58,20.59,20.49,20.51,3497070.0,20.58,20.59,20.49,20.51,3497070.0
2017-07-06 13:50:00,20.51,20.58,20.46,20.55,3435150.0,20.51,20.58,20.46,20.55,3435150.0
2017-07-06 13:55:00,20.55,20.58,20.49,20.58,2476470.0,20.55,20.58,20.49,20.58,2476470.0
2017-07-06 14:00:00,20.58,20.58,20.49,20.53,2219595.0,20.58,20.58,20.49,20.53,2219595.0
2017-07-06 14:05:00,20.53,20.62,20.51,20.6,2778840.0,20.53,20.62,20.51,20.6,2778840.0
2017-07-06 14:10:00,20.61,20.62,20.53,20.53,1762260.0,20.61,20.62,20.53,20.53,1762260.0
2017-07-06 14:15:00,20.53,20.54,20.47,20.49,2470650.0,20.53,20.54,20.47,20.49,2470650.0
2017-07-06 14:20:00,20.5,20.53,20.45,20.48,2487960.0,20.5,20.53,20.45,20.48,2487960.0
2017-07-06 14:25:00,20.48,20.52,20.45,20.47,2161785.0,20.48,20.52,20.45,20.47,2161785.0
2017-07-06 14:30:00,20.47,20.5,20.42,20.49,2474490.0,20.47,20.5,20.42,20.49,2474490.0
2017-07-06 14:35:00,20.49,20.56,20.47,20.54,2558130.0,20.49,20.56,20.47,20.54,2558130.0
2017-07-06 14:40:00,20.54,20.57,20.48,20.54,1435935.0,20.54,20.57,20.48,20.54,1435935.0
2017-07-06 14:45:00,20.54,20.57,20.52,20.56,1275810.0,20.54,20.57,20.52,20.56,1275810.0
2017-07-06 14:50:00,20.55,20.55,20.48,20.51,1319145.0,20.55,20.55,20.48,20.51,1319145.0
2017-07-06 14:55:00,20.51,20.54,20.5,20.52,879450.0,20.51,20.54,20.5,20.52,879450.0
2017-07-06 15:00:00,20.51,20.62,20.51,20.61,2370255.0,20.51,20.62,20.51,20.61,2370255.0
2017-07-06 15:05:00,20.61,20.69,20.61,20.68,3304890.0,20.61,20.69,20.61,20.68,3304890.0
2017-07-06 15:10:00,20.68,20.7,20.57,20.58,2264235.0,20.68,20.7,20.57,20.58,2264235.0
2017-07-06 15:15:00,20.57,20.65,20.57,20.62,1482465.0,20.57,20.65,20.57,20.62,1482465.0
2017-07-06 15:20:00,20.63,20.66,20.6,20.65,1289940.0,20.63,20.66,20.6,20.65,1289940.0
2017-07-06 15:25:00,20.65,20.66,20.54,20.55,1906410.0,20.65,20.66,20.54,20.55,1906410.0
2017-07-06 15:30:00,20.55,20.56,20.45,20.51,2645775.0,20.55,20.56,20.45,20.51,2645775.0
2017-07-06 15:35:00,20.51,20.55,20.46,20.53,2252070.0,20.51,20.55,20.46,20.53,2252070.0
2017-07-06 15:40:00,20.53,20.54,20.47,20.48,2764410.0,20.53,20.54,20.47,20.48,2764410.0
2017-07-06 15:45:00,20.48,20.58,20.47,20.57,2994645.0,20.48,20.58,20.47,20.57,2994645.0
2017-07-06 15:50:00,20.58,20.58,20.54,20.55,2807235.0,20.58,20.58,20.54,20.55,2807235.0
2017-07-06 15:55:00,20.55,20.6,20.55,20.58,5718150.0,20.55,20.6,20.55,20.58,5718150.0
2017-07-07 09:30:00,20.9,20.98,20.68,20.78,8837745.0,20.9,20.98,20.68,20.78,8837745.0
2017-07-07 09:35:00,20.8,20.86,20.65,20.67,4241655.0,20.8,20.86,20.65,20.67,4241655.0
2017-07-07 09:40:00,20.67,20.7,20.52,20.56,5386440.0,20.67,20.7,20.52,20.56,5386440.0
2017-07-07 09:45:00,20.56,20.69,20.49,20.68,5461155.0,20.56,20.69,20.49,20.68,5461155.0
2017-07-07 09:50:00,20.67,20.78,20.62,20.78,5042355.0,20.67,20.78,20.62,20.78,5042355.0
2017-07-07 09:55:00,20.78,20.92,20.74,20.91,5749185.0,20.78,20.92,20.74,20.91,5749185.0
2017-07-07 10:00:00,20.92,20.99,20.87,20.9,5777295.0,20.92,20.99,20.87,20.9,5777295.0
2017-07-07 10:05:00,20.91,20.93,20.81,20.85,3144690.0,20.91,20.93,20.81,20.85,3144690.0
2017-07-07 10:10:00,20.84,21.06,20.83,21.06,4940925.0,20.84,21.06,20.83,21.06,4940925.0
2017-07-07 10:15:00,21.06,21.07,20.95,20.96,4573065.0,21.06,21.07,20.95,20.96,4573065.0
2017-07-07 10:20:00,20.97,20.99,20.87,20.87,3425835.0,20.97,20.99,20.87,20.87,3425835.0
2017-07-07 10:25:00,20.87,20.95,20.86,20.95,2177025.0,20.87,20.95,20.86,20.95,2177025.0
2017-07-07 10:30:00,20.95,21.01,20.94,20.97,2699145.0,20.95,21.01,20.94,20.97,2699145.0
2017-07-07 10:35:00,20.97,21.01,20.93,20.95,1848315.0,20.97,21.01,20.93,20.95,1848315.0
2017-07-07 10:40:00,20.95,20.99,20.93,20.95,1654155.0,20.95,20.99,20.93,20.95,1654155.0
2017-07-07 10:45:00,20.95,20.97,20.8,20.84,2568960.0,20.95,20.97,20.8,20.84,2568960.0
2017-07-07 10:50:00,20.84,20.87,20.78,20.81,2373135.0,20.84,20.87,20.78,20.81,2373135.0
2017-07-07 10:55:00,20.81,20.86,20.78,20.81,1809630.0,20.81,20.86,20.78,20.81,1809630.0
2017-07-07 11:00:00,20.81,20.85,20.8,20.84,1195680.0,20.81,20.85,20.8,20.84,1195680.0
2017-07-07 11:05:00,20.83,20.91,20.83,20.9,1814385.0,20.83,20.91,20.83,20.9,1814385.0
2017-07-07 11:10:00,20.9,20.93,20.88,20.88,1388505.0,20.9,20.93,20.88,20.88,1388505.0
2017-07-07 11:15:00,20.89,20.89,20.84,20.86,982545.0,20.89,20.89,20.84,20.86,982545.0
2017-07-07 11:20:00,20.85,20.89,20.84,20.88,816825.0,20.85,20.89,20.84,20.88,816825.0
2017-07-07 11:25:00,20.87,20.9,20.83,20.87,1296555.0,20.87,20.9,20.83,20.87,1296555.0
2017-07-07 11:30:00,20.87,20.92,20.85,20.92,1107105.0,20.87,20.92,20.85,20.92,1107105.0
2017-07-07 11:35:00,20.92,20.94,20.88,20.89,1541580.0,20.92,20.94,20.88,20.89,1541580.0
2017-07-07 11:40:00,20.89,20.97,20.88,20.92,1275405.0,20.89,20.97,20.88,20.92,1275405.0
2017-07-07 11:45:00,20.93,21.0,20.92,21.0,1878840.0,20.93,21.0,20.92,21.0,1878840.0
2017-07-07 11:50:00,21.0,21.03,20.99,21.02,1859670.0,21.0,21.03,20.99,21.02,1859670.0
2017-07-07 11:55:00,21.02,21.02,20.91,20.92,1561335.0,21.02,21.02,20.91,20.92,1561335.0
2017-07-07 12:00:00,20.93,20.96,20.9,20.95,1304115.0,20.93,20.96,20.9,20.95,1304115.0
2017-07-07 12:05:00,20.94,20.96,20.91,20.91,754635.0,20.94,20.96,20.91,20.91,754635.0
2017-07-07 12:10:00,20.91,20.91,20.85,20.89,1393950.0,20.91,20.91,20.85,20.89,1393950.0
2017-07-07 12:15:00,20.9,20.9,20.83,20.86,911790.0,20.9,20.9,20.83,20.86,911790.0
2017-07-07 12:20:00,20.86,20.86,20.79,20.81,1886505.0,20.86,20.86,20.79,20.81,1886505.0
2017-07-07 12:25:00,20.8,21.1,20.8,21.06,6837495.0,20.8,21.1,20.8,21.06,6837495.0
2017-07-07 12:30:00,21.06,21.13,20.95,20.98,6530280.0,21.06,21.13,20.95,20.98,6530280.0
2017-07-07 12:35:00,20.97,20.99,20.9,20.91,2764440.0,20.97,20.99,20.9,20.91,2764440.0
2017-07-07 12:40:00,20.92,20.96,20.83,20.87,2137275.0,20.92,20.96,20.83,20.87,2137275.0
2017-07-07 12:45:00,20.86,20.92,20.85,20.9,1585710.0,20.86,20.92,20.85,20.9,1585710.0
2017-07-07 12:50:00,20.9,20.92,20.85,20.86,1004235.0,20.9,20.92,20.85,20.86,1004235.0
2017-07-07 12:55:00,20.86,20.87,20.8,20.84,1987515.0,20.86,20.87,20.8,20.84,1987515.0
2017-07-07 13:00:00,20.84,20.85,20.8,20.83,1852125.0,20.84,20.85,20.8,20.83,1852125.0
2017-07-07 13:05:00,20.83,20.84,20.72,20.74,2639610.0,20.83,20.84,20.72,20.74,2639610.0
2017-07-07 13:10:00,20.75,20.75,20.67,20.67,2585910.0,20.75,20.75,20.67,20.67,2585910.0
2017-07-07 13:15:00,20.67,20.76,20.66,20.73,2640720.0,20.67,20.76,20.66,20.73,2640720.0
2017-07-07 13:20:00,20.73,20.78,20.73,20.77,949515.0,20.73,20.78,20.73,20.77,949515.0
2017-07-07 13:25:00,20.78,20.79,20.72,20.75,1373955.0,20.78,20.79,20.72,20.75,1373955.0
2017-07-07 13:30:00,20.76,20.79,20.7,20.78,1388130.0,20.76,20.79,20.7,20.78,1388130.0
2017-07-07 13:35:00,20.78,20.83,20.76,20.81,1112850.0,20.78,20.83,20.76,20.81,1112850.0
2017-07-07 13:40:00,20.81,20.85,20.76,20.79,1513185.0,20.81,20.85,20.76,20.79,1513185.0
2017-07-07 13:45:00,20.79,20.79,20.72,20.76,1154880.0,20.79,20.79,20.72,20.76,1154880.0
2017-07-07 13:50:00,20.76,20.79,20.73,20.77,614385.0,20.76,20.79,20.73,20.77,614385.0
2017-07-07 13:55:00,20.77,20.82,20.76,20.81,630210.0,20.77,20.82,20.76,20.81,630210.0
2017-07-07 14:00:00,20.81,20.84,20.78,20.82,1113555.0,20.81,20.84,20.78,20.82,1113555.0
2017-07-07 14:05:00,20.82,20.85,20.8,20.84,925050.0,20.82,20.85,20.8,20.84,925050.0
2017-07-07 14:10:00,20.84,20.85,20.79,20.81,833805.0,20.84,20.85,20.79,20.81,833805.0
2017-07-07 14:15:00,20.81,20.82,20.75,20.78,1006035.0,20.81,20.82,20.75,20.78,1006035.0
2017-07-07 14:20:00,20.78,20.79,20.75,20.77,611385.0,20.78,20.79,20.75,20.77,611385.0
2017-07-07 14:25:00,20.77,20.77,20.73,20.74,701880.0,20.77,20.77,20.73,20.74,701880.0
2017-07-07 14:30:00,20.74,20.8,20.72,20.79,822600.0,20.74,20.8,20.72,20.79,822600.0
2017-07-07 14:35:00,20.78,20.81,20.78,20.78,872010.0,20.78,20.81,20.78,20.78,872010.0
2017-07-07 14:40:00,20.78,20.8,20.76,20.77,486795.0,20.78,20.8,20.76,20.77,486795.0
2017-07-07 14:45:00,20.78,20.8,20.77,20.78,487770.0,20.78,20.8,20.77,20.78,487770.0
2017-07-07 14:50:00,20.79,20.82,20.77,20.8,714450.0,20.79,20.82,20.77,20.8,714450.0
2017-07-07 14:55:00,20.8,20.83,20.79,20.82,714330.0,20.8,20.83,20.79,20.82,714330.0
2017-07-07 15:00:00,20.83,20.83,20.77,20.78,779445.0,20.83,20.83,20.77,20.78,779445.0
2017-07-07 15:05:00,20.78,20.81,20.78,20.8,1005465.0,20.78,20.81,20.78,20.8,1005465.0
2017-07-07 15:10:00,20.8,20.82,20.79,20.8,900735.0,20.8,20.82,20.79,20.8,900735.0
2017-07-07 15:15:00,20.8,20.85,20.8,20.85,1694400.0,20.8,20.85,20.8,20.85,1694400.0
2017-07-07 15:20:00,20.85,20.87,20.83,20.87,1740900.0,20.85,20.87,20.83,20.87,1740900.0
2017-07-07 15:25:00,20.86,20.86,20.82,20.85,1138665.0,20.86,20.86,20.82,20.85,1138665.0
2017-07-07 15:30:00,20.85,20.86,20.81,20.83,1014690.0,20.85,20.86,20.81,20.83,1014690.0
2017-07-07 15:35:00,20.82,20.83,20.79,20.8,1280040.0,20.82,20.83,20.79,20.8,1280040.0
2017-07-07 15:40:00,20.81,20.83,20.8,20.81,1485675.0,20.81,20.83,20.8,20.81,1485675.0
2017-07-07 15:45:00,20.81,20.83,20.8,20.82,1300215.0,20.81,20.83,20.8,20.82,1300215.0
2017-07-07 15:50:00,20.82,20.87,20.82,20.85,3356310.0,20.82,20.87,20.82,20.85,3356310.0
2017-07-07 15:55:00,20.85,20.88,20.85,20.88,5193390.0,20.85,20.88,20.85,20.88,5193390.0
2017-07-10 09:30:00,20.86,20.86,20.57,20.72,8324145.0,20.86,20.86,20.57,20.72,8324145.0
2017-07-10 09:35:00,20.71,20.87,20.69,20.79,4166475.0,20.71,20.87,20.69,20.79,4166475.0
2017-07-10 09:40:00,20.79,20.8,20.69,20.78,2890035.0,20.79,20.8,20.69,20.78,2890035.0
2017-07-10 09:45:00,20.75,20.76,20.57,20.61,4091775.0,20.75,20.76,20.57,20.61,4091775.0
2017-07-10 09:50:00,20.62,20.64,20.25,20.29,8840475.0,20.62,20.64,20.25,20.29,8840475.0
2017-07-10 09:55:00,20.29,20.33,20.21,20.23,6871095.0,20.29,20.33,20.21,20.23,6871095.0
2017-07-10 10:00:00,20.24,20.37,20.24,20.36,4567020.0,20.24,20.37,20.24,20.36,4567020.0
2017-07-10 10:05:00,20.36,20.53,20.32,20.52,5223090.0,20.36,20.53,20.32,20.52,5223090.0
2017-07-10 10:10:00,20.53,20.54,20.42,20.48,3914910.0,20.53,20.54,20.42,20.48,3914910.0
2017-07-10 10:15:00,20.48,20.68,20.4,20.66,5738835.0,20.48,20.68,20.4,20.66,5738835.0
2017-07-10 10:20:00,20.66,20.72,20.57,20.6,3706815.0,20.66,20.72,20.57,20.6,3706815.0
2017-07-10 10:25:00,20.6,20.67,20.55,20.6,2333265.0,20.6,20.67,20.55,20.6,2333265.0
2017-07-10 10:30:00,20.6,20.72,20.6,20.63,2809920.0,20.6,20.72,20.6,20.63,2809920.0
2017-07-10 10:35:00,20.62,20.65,20.57,20.6,1658880.0,20.62,20.65,20.57,20.6,1658880.0
2017-07-10 10:40:00,20.61,20.67,20.6,20.65,1321800.0,20.61,20.67,20.6,20.65,1321800.0
2017-07-10 10:45:00,20.65,20.82,20.61,20.81,3528285.0,20.65,20.82,20.61,20.81,3528285.0
2017-07-10 10:50:00,20.81,20.92,20.77,20.81,5832225.0,20.81,20.92,20.77,20.81,5832225.0
2017-07-10 10:55:00,20.81,20.87,20.78,20.83,2784240.0,20.81,20.87,20.78,20.83,2784240.0
2017-07-10 11:00:00,20.82,20.85,20.77,20.79,1284675.0,20.82,20.85,20.77,20.79,1284675.0
2017-07-10 11:05:00,20.79,21.03,20.79,21.01,4566510.0,20.79,21.03,20.79,21.01,4566510.0
2017-07-10 11:10:00,21.01,21.09,20.99,21.05,3765345.0,21.01,21.09,20.99,21.05,3765345.0
2017-07-10 11:15:00,21.05,21.06,20.97,20.97,2678295.0,21.05,21.06,20.97,20.97,2678295.0
2017-07-10 11:20:00,20.97,21.0,20.9,20.92,1944900.0,20.97,21.0,20.9,20.92,1944900.0
2017-07-10 11:25:00,20.93,20.99,20.93,20.99,1502490.0,20.93,20.99,20.93,20.99,1502490.0
2017-07-10 11:30:00,20.98,21.06,20.96,21.03,2182560.0,20.98,21.06,20.96,21.03,2182560.0
2017-07-10 11:35:00,21.03,21.03,20.95,21.01,1548090.0,21.03,21.03,20.95,21.01,1548090.0
2017-07-10 11:40:00,21.01,21.01,20.94,20.96,1225530.0,21.01,21.01,20.94,20.96,1225530.0
2017-07-10 11:45:00,20.96,21.05,20.96,21.02,1435155.0,20.96,21.05,20.96,21.02,1435155.0
2017-07-10 11:50:00,21.02,21.11,21.02,21.11,2947650.0,21.02,21.11,21.02,21.11,2947650.0
2017-07-10 11:55:00,21.11,21.13,21.08,21.13,2538270.0,21.11,21.13,21.08,21.13,2538270.0
2017-07-10 12:00:00,21.13,21.2,21.11,21.14,3221655.0,21.13,21.2,21.11,21.14,3221655.0
2017-07-10 12:05:00,21.15,21.18,21.08,21.1,1944885.0,21.15,21.18,21.08,21.1,1944885.0
2017-07-10 12:10:00,21.1,21.13,21.02,21.04,1961520.0,21.1,21.13,21.02,21.04,1961520.0
2017-07-10 12:15:00,21.03,21.05,20.98,21.02,1799070.0,21.03,21.05,20.98,21.02,1799070.0
2017-07-10 12:20:00,21.02,21.05,21.0,21.03,957090.0,21.02,21.05,21.0,21.03,957090.0
2017-07-10 12:25:00,21.02,21.03,20.96,21.0,1262250.0,21.02,21.03,20.96,21.0,1262250.0
2017-07-10 12:30:00,21.0,21.02,20.98,20.99,835590.0,21.0,21.02,20.98,20.99,835590.0
2017-07-10 12:35:00,20.98,20.98,20.92,20.95,1198575.0,20.98,20.98,20.92,20.95,1198575.0
2017-07-10 12:40:00,20.95,20.96,20.91,20.94,1247895.0,20.95,20.96,20.91,20.94,1247895.0
2017-07-10 12:45:00,20.94,20.96,20.89,20.91,1158015.0,20.94,20.96,20.89,20.91,1158015.0
2017-07-10 12:50:00,20.91,20.97,20.87,20.96,1451145.0,20.91,20.97,20.87,20.96,1451145.0
2017-07-10 12:55:00,20.97,21.02,20.94,21.01,1126560.0,20.97,21.02,20.94,21.01,1126560.0
2017-07-10 13:00:00,21.01,21.03,20.98,21.02,958605.0,21.01,21.03,20.98,21.02,958605.0
2017-07-10 13:05:00,21.02,21.03,20.97,20.97,664035.0,21.02,21.03,20.97,20.97,664035.0
2017-07-10 13:10:00,20.98,21.01,20.92,20.93,807990.0,20.98,21.01,20.92,20.93,807990.0
2017-07-10 13:15:00,20.93,20.99,20.91,20.98,930615.0,20.93,20.99,20.91,20.98,930615.0
2017-07-10 13:20:00,20.98,21.01,20.97,20.99,796410.0,20.98,21.01,20.97,20.99,796410.0
2017-07-10 13:25:00,20.99,21.01,20.97,21.0,408330.0,20.99,21.01,20.97,21.0,408330.0
2017-07-10 13:30:00,21.0,21.01,20.98,21.0,522840.0,21.0,21.01,20.98,21.0,522840.0
2017-07-10 13:35:00,21.0,21.0,20.95,20.97,577710.0,21.0,21.0,20.95,20.97,577710.0
2017-07-10 13:40:00,20.97,20.99,20.94,20.97,687765.0,20.97,20.99,20.94,20.97,687765.0
2017-07-10 13:45:00,20.97,20.97,20.94,20.94,395820.0,20.97,20.97,20.94,20.94,395820.0
2017-07-10 13:50:00,20.95,20.96,20.9,20.93,1209075.0,20.95,20.96,20.9,20.93,1209075.0
2017-07-10 13:55:00,20.93,20.97,20.93,20.95,786720.0,20.93,20.97,20.93,20.95,786720.0
2017-07-10 14:00:00,20.96,20.99,20.95,20.96,833640.0,20.96,20.99,20.95,20.96,833640.0
2017-07-10 14:05:00,20.97,20.98,20.93,20.94,615990.0,20.97,20.98,20.93,20.94,615990.0
2017-07-10 14:10:00,20.94,20.94,20.84,20.87,1352070.0,20.94,20.94,20.84,20.87,1352070.0
2017-07-10 14:15:00,20.86,20.87,20.75,20.78,2665245.0,20.86,20.87,20.75,20.78,2665245.0
2017-07-10 14:20:00,20.78,20.82,20.72,20.76,2123775.0,20.78,20.82,20.72,20.76,2123775.0
2017-07-10 14:25:00,20.77,20.82,20.77,20.81,1318395.0,20.77,20.82,20.77,20.81,1318395.0
2017-07-10 14:30:00,20.81,20.85,20.8,20.83,1077555.0,20.81,20.85,20.8,20.83,1077555.0
2017-07-10 14:35:00,20.83,20.84,20.79,20.79,837900.0,20.83,20.84,20.79,20.79,837900.0
2017-07-10 14:40:00,20.8,20.88,20.78,20.87,1210005.0,20.8,20.88,20.78,20.87,1210005.0
2017-07-10 14:45:00,20.87,20.87,20.83,20.84,677145.0,20.87,20.87,20.83,20.84,677145.0
2017-07-10 14:50:00,20.85,20.86,20.82,20.83,472980.0,20.85,20.86,20.82,20.83,472980.0
2017-07-10 14:55:00,20.83,20.83,20.79,20.81,753885.0,20.83,20.83,20.79,20.81,753885.0
2017-07-10 15:00:00,20.81,20.85,20.8,20.82,540045.0,20.81,20.85,20.8,20.82,540045.0
2017-07-10 15:05:00,20.83,20.84,20.8,20.81,601005.0,20.83,20.84,20.8,20.81,601005.0
2017-07-10 15:10:00,20.82,20.84,20.81,20.83,736980.0,20.82,20.84,20.81,20.83,736980.0
2017-07-10 15:15:00,20.82,20.9,20.82,20.89,1175655.0,20.82,20.9,20.82,20.89,1175655.0
2017-07-10 15:20:00,20.89,20.98,20.87,20.95,2588970.0,20.89,20.98,20.87,20.95,2588970.0
2017-07-10 15:25:00,20.95,20.98,20.94,20.97,1424325.0,20.95,20.98,20.94,20.97,1424325.0
2017-07-10 15:30:00,20.97,21.03,20.95,21.0,2144025.0,20.97,21.03,20.95,21.0,2144025.0
2017-07-10 15:35:00,21.0,21.05,20.97,21.04,1490145.0,21.0,21.05,20.97,21.04,1490145.0
2017-07-10 15:40:00,21.04,21.11,21.02,21.09,2917860.0,21.04,21.11,21.02,21.09,2917860.0
2017-07-10 15:45:00,21.09,21.09,21.02,21.04,2392470.0,21.09,21.09,21.02,21.04,2392470.0
2017-07-10 15:50:00,21.03,21.07,21.02,21.03,2528355.0,21.03,21.07,21.02,21.03,2528355.0
2017-07-10 15:55:00,21.03,21.08,21.03,21.06,4407870.0,21.03,21.08,21.03,21.06,4407870.0
2017-07-11 09:30:00,21.07,21.29,20.95,21.23,8281410.0,21.07,21.29,20.95,21.23,8281410.0
2017-07-11 09:35:00,21.23,21.33,21.22,21.22,5048040.0,21.23,21.33,21.22,21.22,5048040.0
2017-07-11 09:40:00,21.22,21.24,21.09,21.19,5050320.0,21.22,21.24,21.09,21.19,5050320.0
2017-07-11 09:45:00,21.19,21.21,21.11,21.15,2941965.0,21.19,21.21,21.11,21.15,2941965.0
2017-07-11 09:50:00,21.16,21.22,21.15,21.17,2460225.0,21.16,21.22,21.15,21.17,2460225.0
2017-07-11 09:55:00,21.17,21.29,21.17,21.27,3153735.0,21.17,21.29,21.17,21.27,3153735.0
2017-07-11 10:00:00,21.27,21.27,21.19,21.23,1951815.0,21.27,21.27,21.19,21.23,1951815.0
2017-07-11 10:05:00,21.23,21.41,21.22,21.39,4315815.0,21.23,21.41,21.22,21.39,4315815.0
2017-07-11 10:10:00,21.39,21.44,21.35,21.42,3884160.0,21.39,21.44,21.35,21.42,3884160.0
2017-07-11 10:15:00,21.42,21.53,21.42,21.47,4845195.0,21.42,21.53,21.42,21.47,4845195.0
2017-07-11 10:20:00,21.47,21.49,21.41,21.44,2350485.0,21.47,21.49,21.41,21.44,2350485.0
2017-07-11 10:25:00,21.43,21.62,21.4,21.56,4855425.0,21.43,21.62,21.4,21.56,4855425.0
2017-07-11 10:30:00,21.56,21.66,21.55,21.58,3795330.0,21.56,21.66,21.55,21.58,3795330.0
2017-07-11 10:35:00,21.58,21.62,21.55,21.62,2767500.0,21.58,21.62,21.55,21.62,2767500.0
2017-07-11 10:40:00,21.62,21.64,21.52,21.56,2702745.0,21.62,21.64,21.52,21.56,2702745.0
2017-07-11 10:45:00,21.56,21.6,21.52,21.53,1687020.0,21.56,21.6,21.52,21.53,1687020.0
2017-07-11 10:50:00,21.53,21.64,21.53,21.62,1760655.0,21.53,21.64,21.53,21.62,1760655.0
2017-07-11 10:55:00,21.63,21.72,21.61,21.69,3228540.0,21.63,21.72,21.61,21.69,3228540.0
2017-07-11 11:00:00,21.69,21.77,21.67,21.73,4914075.0,21.69,21.77,21.67,21.73,4914075.0
2017-07-11 11:05:00,21.72,21.75,21.68,21.72,2563155.0,21.72,21.75,21.68,21.72,2563155.0
2017-07-11 11:10:00,21.71,21.73,21.59,21.61,2983620.0,21.71,21.73,21.59,21.61,2983620.0
2017-07-11 11:15:00,21.6,21.65,21.6,21.6,1469505.0,21.6,21.65,21.6,21.6,1469505.0
2017-07-11 11:20:00,21.61,21.61,21.47,21.47,3247020.0,21.61,21.61,21.47,21.47,3247020.0
2017-07-11 11:25:00,21.48,21.55,21.41,21.54,3575955.0,21.48,21.55,21.41,21.54,3575955.0
2017-07-11 11:30:00,21.54,21.66,21.53,21.64,2604795.0,21.54,21.66,21.53,21.64,2604795.0
2017-07-11 11:35:00,21.63,21.64,21.57,21.58,1132890.0,21.63,21.64,21.57,21.58,1132890.0
2017-07-11 11:40:00,21.58,21.63,21.55,21.56,1406595.0,21.58,21.63,21.55,21.56,1406595.0
2017-07-11 11:45:00,21.56,21.6,21.51,21.55,981780.0,21.56,21.6,21.51,21.55,981780.0
2017-07-11 11:50:00,21.56,21.61,21.54,21.6,1051545.0,21.56,21.61,21.54,21.6,1051545.0
2017-07-11 11:55:00,21.6,21.61,21.55,21.57,1050030.0,21.6,21.61,21.55,21.57,1050030.0
2017-07-11 12:00:00,21.57,21.59,21.52,21.54,974055.0,21.57,21.59,21.52,21.54,974055.0
2017-07-11 12:05:00,21.54,21.58,21.52,21.54,621480.0,21.54,21.58,21.52,21.54,621480.0
2017-07-11 12:10:00,21.55,21.57,21.49,21.5,655320.0,21.55,21.57,21.49,21.5,655320.0
2017-07-11 12:15:00,21.49,21.51,21.46,21.5,1254735.0,21.49,21.51,21.46,21.5,1254735.0
2017-07-11 12:20:00,21.5,21.53,21.48,21.48,673770.0,21.5,21.53,21.48,21.48,673770.0
2017-07-11 12:25:00,21.48,21.55,21.45,21.54,1305090.0,21.48,21.55,21.45,21.54,1305090.0
2017-07-11 12:30:00,21.54,21.55,21.5,21.52,924450.0,21.54,21.55,21.5,21.52,924450.0
2017-07-11 12:35:00,21.53,21.54,21.5,21.52,473310.0,21.53,21.54,21.5,21.52,473310.0
2017-07-11 12:40:00,21.52,21.61,21.52,21.6,1319175.0,21.52,21.61,21.52,21.6,1319175.0
2017-07-11 12:45:00,21.6,21.64,21.58,21.63,1048845.0,21.6,21.64,21.58,21.63,1048845.0
2017-07-11 12:50:00,21.63,21.64,21.6,21.63,697725.0,21.63,21.64,21.6,21.63,697725.0
2017-07-11 12:55:00,21.63,21.64,21.58,21.59,755535.0,21.63,21.64,21.58,21.59,755535.0
2017-07-11 13:00:00,21.59,21.59,21.53,21.54,886425.0,21.59,21.59,21.53,21.54,886425.0
2017-07-11 13:05:00,21.54,21.57,21.54,21.56,773700.0,21.54,21.57,21.54,21.56,773700.0
2017-07-11 13:10:00,21.55,21.61,21.55,21.59,675180.0,21.55,21.61,21.55,21.59,675180.0
2017-07-11 13:15:00,21.59,21.6,21.56,21.58,459915.0,21.59,21.6,21.56,21.58,459915.0
2017-07-11 13:20:00,21.58,21.6,21.55,21.55,429405.0,21.58,21.6,21.55,21.55,429405.0
2017-07-11 13:25:00,21.56,21.56,21.51,21.52,989235.0,21.56,21.56,21.51,21.52,989235.0
2017-07-11 13:30:00,21.52,21.56,21.51,21.51,428505.0,21.52,21.56,21.51,21.51,428505.0
2017-07-11 13:35:00,21.52,21.55,21.52,21.54,316650.0,21.52,21.55,21.52,21.54,316650.0
2017-07-11 13:40:00,21.55,21.63,21.54,21.61,1159635.0,21.55,21.63,21.54,21.61,1159635.0
2017-07-11 13:45:00,21.61,21.63,21.58,21.62,884745.0,21.61,21.63,21.58,21.62,884745.0
2017-07-11 13:50:00,21.62,21.69,21.62,21.69,1208790.0,21.62,21.69,21.62,21.69,1208790.0
2017-07-11 13:55:00,21.68,21.69,21.61,21.63,709365.0,21.68,21.69,21.61,21.63,709365.0
2017-07-11 14:00:00,21.63,21.67,21.62,21.63,683115.0,21.63,21.67,21.62,21.63,683115.0
2017-07-11 14:05:00,21.64,21.64,21.59,21.62,783630.0,21.64,21.64,21.59,21.62,783630.0
2017-07-11 14:10:00,21.62,21.63,21.58,21.61,533700.0,21.62,21.63,21.58,21.61,533700.0
2017-07-11 14:15:00,21.61,21.64,21.6,21.61,462000.0,21.61,21.64,21.6,21.61,462000.0
2017-07-11 14:20:00,21.61,21.64,21.57,21.59,1043985.0,21.61,21.64,21.57,21.59,1043985.0
2017-07-11 14:25:00,21.59,21.62,21.58,21.6,368445.0,21.59,21.62,21.58,21.6,368445.0
2017-07-11 14:30:00,21.6,21.61,21.58,21.6,432465.0,21.6,21.61,21.58,21.6,432465.0
2017-07-11 14:35:00,21.6,21.63,21.59,21.62,517275.0,21.6,21.63,21.59,21.62,517275.0
2017-07-11 14:40:00,21.62,21.64,21.61,21.62,510570.0,21.62,21.64,21.61,21.62,510570.0
2017-07-11 14:45:00,21.62,21.63,21.61,21.62,344505.0,21.62,21.63,21.61,21.62,344505.0
2017-07-11 14:50:00,21.62,21.66,21.61,21.65,512895.0,21.62,21.66,21.61,21.65,512895.0
2017-07-11 14:55:00,21.65,21.66,21.63,21.64,797625.0,21.65,21.66,21.63,21.64,797625.0
2017-07-11 15:00:00,21.64,21.64,21.61,21.63,546675.0,21.64,21.64,21.61,21.63,546675.0
2017-07-11 15:05:00,21.62,21.63,21.58,21.62,851625.0,21.62,21.63,21.58,21.62,851625.0
2017-07-11 15:10:00,21.63,21.64,21.62,21.63,548385.0,21.63,21.64,21.62,21.63,548385.0
2017-07-11 15:15:00,21.63,21.64,21.62,21.64,602250.0,21.63,21.64,21.62,21.64,602250.0
2017-07-11 15:20:00,21.64,21.64,21.62,21.63,739935.0,21.64,21.64,21.62,21.63,739935.0
2017-07-11 15:25:00,21.64,21.64,21.62,21.62,658290.0,21.64,21.64,21.62,21.62,658290.0
2017-07-11 15:30:00,21.62,21.63,21.6,21.63,1020720.0,21.62,21.63,21.6,21.63,1020720.0
2017-07-11 15:35:00,21.63,21.71,21.62,21.71,2476500.0,21.63,21.71,21.62,21.71,2476500.0
2017-07-11 15:40:00,21.71,21.74,21.68,21.72,2635485.0,21.71,21.74,21.68,21.72,2635485.0
2017-07-11 15:45:00,21.72,21.76,21.69,21.75,2081055.0,21.72,21.76,21.69,21.75,2081055.0
2017-07-11 15:50:00,21.75,21.81,21.74,21.79,6075495.0,21.75,21.81,21.74,21.79,6075495.0
2017-07-11 15:55:00,21.79,21.82,21.79,21.81,4122705.0,21.79,21.82,21.79,21.81,4122705.0
2017-07-12 09:30:00,22.03,22.21,21.99,22.03,10459155.0,22.03,22.21,21.99,22.03,10459155.0
2017-07-12 09:35:00,22.03,22.06,21.9,22.04,6166035.0,22.03,22.06,21.9,22.04,6166035.0
2017-07-12 09:40:00,22.04,22.13,22.01,22.02,3938880.0,22.04,22.13,22.01,22.02,3938880.0
2017-07-12 09:45:00,22.02,22.03,21.84,21.85,5662485.0,22.02,22.03,21.84,21.85,5662485.0
2017-07-12 09:50:00,21.85,21.91,21.77,21.83,5373510.0,21.85,21.91,21.77,21.83,5373510.0
2017-07-12 09:55:00,21.83,21.89,21.79,21.83,2810760.0,21.83,21.89,21.79,21.83,2810760.0
2017-07-12 10:00:00,21.84,21.94,21.84,21.91,2893125.0,21.84,21.94,21.84,21.91,2893125.0
2017-07-12 10:05:00,21.9,21.98,21.9,21.94,2509725.0,21.9,21.98,21.9,21.94,2509725.0
2017-07-12 10:10:00,21.94,21.95,21.87,21.89,1694970.0,21.94,21.95,21.87,21.89,1694970.0
2017-07-12 10:15:00,21.89,21.95,21.87,21.94,1828020.0,21.89,21.95,21.87,21.94,1828020.0
2017-07-12 10:20:00,21.93,22.0,21.92,21.93,2235210.0,21.93,22.0,21.92,21.93,2235210.0
2017-07-12 10:25:00,21.93,21.99,21.93,21.97,944670.0,21.93,21.99,21.93,21.97,944670.0
2017-07-12 10:30:00,21.97,21.99,21.92,21.93,1496595.0,21.97,21.99,21.92,21.93,1496595.0
2017-07-12 10:35:00,21.92,21.95,21.91,21.93,1296405.0,21.92,21.95,21.91,21.93,1296405.0
2017-07-12 10:40:00,21.94,21.94,21.84,21.89,1721895.0,21.94,21.94,21.84,21.89,1721895.0
2017-07-12 10:45:00,21.88,21.95,21.87,21.92,1094115.0,21.88,21.95,21.87,21.92,1094115.0
2017-07-12 10:50:00,21.92,21.95,21.9,21.92,931380.0,21.92,21.95,21.9,21.92,931380.0
2017-07-12 10:55:00,21.92,21.93,21.87,21.89,651555.0,21.92,21.93,21.87,21.89,651555.0
2017-07-12 11:00:00,21.89,21.92,21.85,21.88,1268295.0,21.89,21.92,21.85,21.88,1268295.0
2017-07-12 11:05:00,21.88,21.9,21.85,21.85,956190.0,21.88,21.9,21.85,21.85,956190.0
2017-07-12 11:10:00,21.85,21.86,21.8,21.85,1635525.0,21.85,21.86,21.8,21.85,1635525.0
2017-07-12 11:15:00,21.85,21.9,21.8,21.89,1713420.0,21.85,21.9,21.8,21.89,1713420.0
2017-07-12 11:20:00,21.89,21.93,21.88,21.91,1096050.0,21.89,21.93,21.88,21.91,1096050.0
2017-07-12 11:25:00,21.91,21.91,21.85,21.86,690435.0,21.91,21.91,21.85,21.86,690435.0
2017-07-12 11:30:00,21.86,21.87,21.83,21.86,887040.0,21.86,21.87,21.83,21.86,887040.0
2017-07-12 11:35:00,21.86,21.89,21.86,21.87,620460.0,21.86,21.89,21.86,21.87,620460.0
2017-07-12 11:40:00,21.88,21.88,21.82,21.82,868770.0,21.88,21.88,21.82,21.82,868770.0
2017-07-12 11:45:00,21.82,21.85,21.73,21.77,1760910.0,21.82,21.85,21.73,21.77,1760910.0
2017-07-12 11:50:00,21.77,21.78,21.7,21.72,2364060.0,21.77,21.78,21.7,21.72,2364060.0
2017-07-12 11:55:00,21.72,21.73,21.67,21.71,1299375.0,21.72,21.73,21.67,21.71,1299375.0
2017-07-12 12:00:00,21.71,21.81,21.71,21.77,1607325.0,21.71,21.81,21.71,21.77,1607325.0
2017-07-12 12:05:00,21.77,21.77,21.71,21.73,1128915.0,21.77,21.77,21.71,21.73,1128915.0
2017-07-12 12:10:00,21.73,21.73,21.66,21.66,1522035.0,21.73,21.73,21.66,21.66,1522035.0
2017-07-12 12:15:00,21.66,21.69,21.63,21.66,1810290.0,21.66,21.69,21.63,21.66,1810290.0
2017-07-12 12:20:00,21.66,21.71,21.65,21.7,832005.0,21.66,21.71,21.65,21.7,832005.0
2017-07-12 12:25:00,21.7,21.75,21.69,21.73,849615.0,21.7,21.75,21.69,21.73,849615.0
2017-07-12 12:30:00,21.73,21.77,21.71,21.76,771240.0,21.73,21.77,21.71,21.76,771240.0
2017-07-12 12:35:00,21.77,21.78,21.74,21.78,575895.0,21.77,21.78,21.74,21.78,575895.0
2017-07-12 12:40:00,21.78,21.79,21.75,21.75,526425.0,21.78,21.79,21.75,21.75,526425.0
2017-07-12 12:45:00,21.75,21.77,21.71,21.75,735000.0,21.75,21.77,21.71,21.75,735000.0
2017-07-12 12:50:00,21.73,21.79,21.73,21.78,450705.0,21.73,21.79,21.73,21.78,450705.0
2017-07-12 12:55:00,21.77,21.84,21.77,21.81,1216155.0,21.77,21.84,21.77,21.81,1216155.0
2017-07-12 13:00:00,21.82,21.86,21.81,21.86,963840.0,21.82,21.86,21.81,21.86,963840.0
2017-07-12 13:05:00,21.86,21.88,21.83,21.88,797505.0,21.86,21.88,21.83,21.88,797505.0
2017-07-12 13:10:00,21.87,21.89,21.84,21.86,846495.0,21.87,21.89,21.84,21.86,846495.0
2017-07-12 13:15:00,21.86,21.91,21.86,21.89,575940.0,21.86,21.91,21.86,21.89,575940.0
2017-07-12 13:20:00,21.89,21.93,21.87,21.91,1292565.0,21.89,21.93,21.87,21.91,1292565.0
2017-07-12 13:25:00,21.91,21.98,21.9,21.94,1588935.0,21.91,21.98,21.9,21.94,1588935.0
2017-07-12 13:30:00,21.93,21.99,21.93,21.99,1336065.0,21.93,21.99,21.93,21.99,1336065.0
2017-07-12 13:35:00,21.98,22.0,21.95,21.99,918525.0,21.98,22.0,21.95,21.99,918525.0
2017-07-12 13:40:00,21.98,22.0,21.96,21.97,935640.0,21.98,22.0,21.96,21.97,935640.0
2017-07-12 13:45:00,21.97,21.99,21.94,21.99,580005.0,21.97,21.99,21.94,21.99,580005.0
2017-07-12 13:50:00,21.99,21.99,21.96,21.97,413730.0,21.99,21.99,21.96,21.97,413730.0
2017-07-12 13:55:00,21.97,21.99,21.96,21.99,490920.0,21.97,21.99,21.96,21.99,490920.0
2017-07-12 14:00:00,21.99,22.04,21.99,22.03,1843455.0,21.99,22.04,21.99,22.03,1843455.0
2017-07-12 14:05:00,22.03,22.04,21.96,21.96,1527060.0,22.03,22.04,21.96,21.96,1527060.0
2017-07-12 14:10:00,21.96,21.96,21.9,21.93,2113965.0,21.96,21.96,21.9,21.93,2113965.0
2017-07-12 14:15:00,21.92,21.99,21.92,21.96,1206645.0,21.92,21.99,21.92,21.96,1206645.0
2017-07-12 14:20:00,21.96,21.98,21.91,21.93,804600.0,21.96,21.98,21.91,21.93,804600.0
2017-07-12 14:25:00,21.93,21.97,21.93,21.96,352815.0,21.93,21.97,21.93,21.96,352815.0
2017-07-12 14:30:00,21.96,22.0,21.94,22.0,660105.0,21.96,22.0,21.94,22.0,660105.0
2017-07-12 14:35:00,22.0,22.0,21.96,21.98,636780.0,22.0,22.0,21.96,21.98,636780.0
2017-07-12 14:40:00,21.99,22.0,21.98,22.0,584430.0,21.99,22.0,21.98,22.0,584430.0
2017-07-12 14:45:00,22.0,22.04,21.98,22.02,1014855.0,22.0,22.04,21.98,22.02,1014855.0
2017-07-12 14:50:00,22.02,22.05,22.02,22.05,875775.0,22.02,22.05,22.02,22.05,875775.0
2017-07-12 14:55:00,22.05,22.11,22.05,22.09,2044815.0,22.05,22.11,22.05,22.09,2044815.0
2017-07-12 15:00:00,22.1,22.12,22.06,22.08,1690755.0,22.1,22.12,22.06,22.08,1690755.0
2017-07-12 15:05:00,22.08,22.12,22.08,22.11,992985.0,22.08,22.12,22.08,22.11,992985.0
2017-07-12 15:10:00,22.12,22.13,22.1,22.13,1297755.0,22.12,22.13,22.1,22.13,1297755.0
2017-07-12 15:15:00,22.13,22.16,22.13,22.13,1443690.0,22.13,22.16,22.13,22.13,1443690.0
2017-07-12 15:20:00,22.13,22.15,22.1,22.11,824130.0,22.13,22.15,22.1,22.11,824130.0
2017-07-12 15:25:00,22.1,22.12,22.05,22.1,1319595.0,22.1,22.12,22.05,22.1,1319595.0
2017-07-12 15:30:00,22.09,22.1,22.04,22.05,1233240.0,22.09,22.1,22.04,22.05,1233240.0
2017-07-12 15:35:00,22.05,22.08,22.02,22.05,1417845.0,22.05,22.08,22.02,22.05,1417845.0
2017-07-12 15:40:00,22.06,22.06,21.97,21.99,2015400.0,22.06,22.06,21.97,21.99,2015400.0
2017-07-12 15:45:00,22.0,22.02,21.95,21.97,1612980.0,22.0,22.02,21.95,21.97,1612980.0
2017-07-12 15:50:00,21.96,22.01,21.96,21.97,1693785.0,21.96,22.01,21.96,21.97,1693785.0
2017-07-12 15:55:00,21.97,21.98,21.94,21.96,2959080.0,21.97,21.98,21.94,21.96,2959080.0
2017-07-13 09:30:00,22.01,22.11,21.92,22.07,4484040.0,22.01,22.11,21.92,22.07,4484040.0
2017-07-13 09:35:00,22.06,22.1,21.84,21.9,3507210.0,22.06,22.1,21.84,21.9,3507210.0
2017-07-13 09:40:00,21.92,21.93,21.85,21.88,2710470.0,21.92,21.93,21.85,21.88,2710470.0
2017-07-13 09:45:00,21.88,21.96,21.88,21.89,2169105.0,21.88,21.96,21.88,21.89,2169105.0
2017-07-13 09:50:00,21.89,21.93,21.87,21.91,1952430.0,21.89,21.93,21.87,21.91,1952430.0
2017-07-13 09:55:00,21.9,22.03,21.9,21.98,2487555.0,21.9,22.03,21.9,21.98,2487555.0
2017-07-13 10:00:00,21.98,22.06,21.95,22.02,1959780.0,21.98,22.06,21.95,22.02,1959780.0
2017-07-13 10:05:00,22.02,22.05,22.0,22.03,1251720.0,22.02,22.05,22.0,22.03,1251720.0
2017-07-13 10:10:00,22.03,22.03,21.96,21.97,1543995.0,22.03,22.03,21.96,21.97,1543995.0
2017-07-13 10:15:00,21.97,21.98,21.88,21.88,1601865.0,21.97,21.98,21.88,21.88,1601865.0
2017-07-13 10:20:00,21.88,21.93,21.85,21.86,1348320.0,21.88,21.93,21.85,21.86,1348320.0
2017-07-13 10:25:00,21.85,21.85,21.71,21.73,3339525.0,21.85,21.85,21.71,21.73,3339525.0
2017-07-13 10:30:00,21.72,21.82,21.71,21.77,2783205.0,21.72,21.82,21.71,21.77,2783205.0
2017-07-13 10:35:00,21.77,21.79,21.67,21.68,2486790.0,21.77,21.79,21.67,21.68,2486790.0
2017-07-13 10:40:00,21.69,21.77,21.67,21.68,1854030.0,21.69,21.77,21.67,21.68,1854030.0
2017-07-13 10:45:00,21.68,21.76,21.65,21.74,1910520.0,21.68,21.76,21.65,21.74,1910520.0
2017-07-13 10:50:00,21.74,21.79,21.69,21.77,1302690.0,21.74,21.79,21.69,21.77,1302690.0
2017-07-13 10:55:00,21.77,21.84,21.76,21.83,1774710.0,21.77,21.84,21.76,21.83,1774710.0
2017-07-13 11:00:00,21.83,21.88,21.78,21.83,1596855.0,21.83,21.88,21.78,21.83,1596855.0
2017-07-13 11:05:00,21.83,21.83,21.79,21.82,821625.0,21.83,21.83,21.79,21.82,821625.0
2017-07-13 11:10:00,21.83,21.83,21.75,21.76,912630.0,21.83,21.83,21.75,21.76,912630.0
2017-07-13 11:15:00,21.76,21.82,21.74,21.79,689400.0,21.76,21.82,21.74,21.79,689400.0
2017-07-13 11:20:00,21.8,21.8,21.76,21.78,520455.0,21.8,21.8,21.76,21.78,520455.0
2017-07-13 11:25:00,21.78,21.81,21.74,21.76,792435.0,21.78,21.81,21.74,21.76,792435.0
2017-07-13 11:30:00,21.75,21.79,21.75,21.76,582705.0,21.75,21.79,21.75,21.76,582705.0
2017-07-13 11:35:00,21.76,21.78,21.73,21.74,637530.0,21.76,21.78,21.73,21.74,637530.0
2017-07-13 11:40:00,21.73,21.73,21.68,21.69,1040550.0,21.73,21.73,21.68,21.69,1040550.0
2017-07-13 11:45:00,21.68,21.7,21.65,21.7,1182075.0,21.68,21.7,21.65,21.7,1182075.0
2017-07-13 11:50:00,21.7,21.74,21.69,21.74,722670.0,21.7,21.74,21.69,21.74,722670.0
2017-07-13 11:55:00,21.74,21.76,21.73,21.74,575700.0,21.74,21.76,21.73,21.74,575700.0
2017-07-13 12:00:00,21.74,21.75,21.69,21.7,576210.0,21.74,21.75,21.69,21.7,576210.0
2017-07-13 12:05:00,21.7,21.73,21.68,21.72,524895.0,21.7,21.73,21.68,21.72,524895.0
2017-07-13 12:10:00,21.72,21.73,21.69,21.7,327375.0,21.72,21.73,21.69,21.7,327375.0
2017-07-13 12:15:00,21.7,21.72,21.66,21.68,863115.0,21.7,21.72,21.66,21.68,863115.0
2017-07-13 12:20:00,21.69,21.74,21.67,21.73,731325.0,21.69,21.74,21.67,21.73,731325.0
2017-07-13 12:25:00,21.73,21.77,21.71,21.76,520830.0,21.73,21.77,21.71,21.76,520830.0
2017-07-13 12:30:00,21.76,21.79,21.75,21.75,706575.0,21.76,21.79,21.75,21.75,706575.0
2017-07-13 12:35:00,21.75,21.81,21.74,21.78,635655.0,21.75,21.81,21.74,21.78,635655.0
2017-07-13 12:40:00,21.78,21.79,21.74,21.75,418575.0,21.78,21.79,21.74,21.75,418575.0
2017-07-13 12:45:00,21.76,21.76,21.74,21.75,199170.0,21.76,21.76,21.74,21.75,199170.0
2017-07-13 12:50:00,21.75,21.78,21.72,21.72,559125.0,21.75,21.78,21.72,21.72,559125.0
2017-07-13 12:55:00,21.72,21.74,21.71,21.71,341025.0,21.72,21.74,21.71,21.71,341025.0
2017-07-13 13:00:00,21.72,21.75,21.68,21.68,650985.0,21.72,21.75,21.68,21.68,650985.0
2017-07-13 13:05:00,21.68,21.69,21.66,21.66,837825.0,21.68,21.69,21.66,21.66,837825.0
2017-07-13 13:10:00,21.66,21.66,21.53,21.62,2806050.0,21.66,21.66,21.53,21.62,2806050.0
2017-07-13 13:15:00,21.62,21.64,21.58,21.62,1041855.0,21.62,21.64,21.58,21.62,1041855.0
2017-07-13 13:20:00,21.61,21.63,21.57,21.6,802635.0,21.61,21.63,21.57,21.6,802635.0
2017-07-13 13:25:00,21.58,21.61,21.57,21.6,345045.0,21.58,21.61,21.57,21.6,345045.0
2017-07-13 13:30:00,21.61,21.63,21.57,21.58,768990.0,21.61,21.63,21.57,21.58,768990.0
2017-07-13 13:35:00,21.58,21.61,21.58,21.58,496350.0,21.58,21.61,21.58,21.58,496350.0
2017-07-13 13:40:00,21.58,21.61,21.58,21.6,363165.0,21.58,21.61,21.58,21.6,363165.0
2017-07-13 13:45:00,21.6,21.61,21.5,21.5,1820670.0,21.6,21.61,21.5,21.5,1820670.0
2017-07-13 13:50:00,21.5,21.51,21.45,21.46,2050290.0,21.5,21.51,21.45,21.46,2050290.0
2017-07-13 13:55:00,21.47,21.48,21.41,21.44,1680060.0,21.47,21.48,21.41,21.44,1680060.0
2017-07-13 14:00:00,21.45,21.45,21.39,21.42,1482855.0,21.45,21.45,21.39,21.42,1482855.0
2017-07-13 14:05:00,21.42,21.43,21.33,21.38,2577615.0,21.42,21.43,21.33,21.38,2577615.0
2017-07-13 14:10:00,21.38,21.4,21.34,21.37,1435125.0,21.38,21.4,21.34,21.37,1435125.0
2017-07-13 14:15:00,21.37,21.46,21.35,21.46,1407990.0,21.37,21.46,21.35,21.46,1407990.0
2017-07-13 14:20:00,21.46,21.51,21.45,21.49,1882140.0,21.46,21.51,21.45,21.49,1882140.0
2017-07-13 14:25:00,21.49,21.51,21.44,21.45,1022940.0,21.49,21.51,21.44,21.45,1022940.0
2017-07-13 14:30:00,21.45,21.51,21.44,21.5,765885.0,21.45,21.51,21.44,21.5,765885.0
2017-07-13 14:35:00,21.51,21.55,21.48,21.51,1048800.0,21.51,21.55,21.48,21.51,1048800.0
2017-07-13 14:40:00,21.5,21.52,21.47,21.48,595155.0,21.5,21.52,21.47,21.48,595155.0
2017-07-13 14:45:00,21.47,21.48,21.44,21.46,814380.0,21.47,21.48,21.44,21.46,814380.0
2017-07-13 14:50:00,21.46,21.48,21.44,21.46,555045.0,21.46,21.48,21.44,21.46,555045.0
2017-07-13 14:55:00,21.46,21.47,21.44,21.47,668385.0,21.46,21.47,21.44,21.47,668385.0
2017-07-13 15:00:00,21.46,21.48,21.37,21.39,1592340.0,21.46,21.48,21.37,21.39,1592340.0
2017-07-13 15:05:00,21.4,21.41,21.34,21.36,1394130.0,21.4,21.41,21.34,21.36,1394130.0
2017-07-13 15:10:00,21.36,21.42,21.35,21.42,1221270.0,21.36,21.42,21.35,21.42,1221270.0
2017-07-13 15:15:00,21.42,21.47,21.41,21.43,1159260.0,21.42,21.47,21.41,21.43,1159260.0
2017-07-13 15:20:00,21.44,21.53,21.43,21.53,1067430.0,21.44,21.53,21.43,21.53,1067430.0
2017-07-13 15:25:00,21.53,21.57,21.51,21.56,2365665.0,21.53,21.57,21.51,21.56,2365665.0
2017-07-13 15:30:00,21.57,21.6,21.52,21.54,1516710.0,21.57,21.6,21.52,21.54,1516710.0
2017-07-13 15:35:00,21.54,21.57,21.51,21.52,986370.0,21.54,21.57,21.51,21.52,986370.0
2017-07-13 15:40:00,21.52,21.57,21.51,21.54,1037100.0,21.52,21.57,21.51,21.54,1037100.0
2017-07-13 15:45:00,21.54,21.55,21.52,21.54,1006515.0,21.54,21.55,21.52,21.54,1006515.0
2017-07-13 15:50:00,21.54,21.58,21.51,21.56,2085285.0,21.54,21.58,21.51,21.56,2085285.0
2017-07-13 15:55:00,21.56,21.6,21.54,21.55,3114840.0,21.56,21.6,21.54,21.55,3114840.0
2017-07-14 09:30:00,21.55,21.57,21.41,21.5,2876265.0,21.55,21.57,21.41,21.5,2876265.0
2017-07-14 09:35:00,21.49,21.53,21.42,21.48,2007480.0,21.49,21.53,21.42,21.48,2007480.0
2017-07-14 09:40:00,21.48,21.59,21.47,21.58,2136570.0,21.48,21.59,21.47,21.58,2136570.0
2017-07-14 09:45:00,21.57,21.68,21.57,21.6,2594655.0,21.57,21.68,21.57,21.6,2594655.0
2017-07-14 09:50:00,21.6,21.63,21.56,21.58,1749885.0,21.6,21.63,21.56,21.58,1749885.0
2017-07-14 09:55:00,21.57,21.62,21.55,21.59,1247880.0,21.57,21.62,21.55,21.59,1247880.0
2017-07-14 10:00:00,21.59,21.61,21.5,21.54,1365630.0,21.59,21.61,21.5,21.54,1365630.0
2017-07-14 10:05:00,21.53,21.54,21.44,21.5,2091810.0,21.53,21.54,21.44,21.5,2091810.0
2017-07-14 10:10:00,21.5,21.55,21.49,21.54,1047030.0,21.5,21.55,21.49,21.54,1047030.0
2017-07-14 10:15:00,21.54,21.63,21.52,21.61,1385760.0,21.54,21.63,21.52,21.61,1385760.0
2017-07-14 10:20:00,21.62,21.62,21.57,21.58,719055.0,21.62,21.62,21.57,21.58,719055.0
2017-07-14 10:25:00,21.58,21.6,21.54,21.58,736080.0,21.58,21.6,21.54,21.58,736080.0
2017-07-14 10:30:00,21.58,21.65,21.58,21.65,1545060.0,21.58,21.65,21.58,21.65,1545060.0
2017-07-14 10:35:00,21.65,21.8,21.65,21.78,3133995.0,21.65,21.8,21.65,21.78,3133995.0
2017-07-14 10:40:00,21.8,21.81,21.71,21.72,2266170.0,21.8,21.81,21.71,21.72,2266170.0
2017-07-14 10:45:00,21.71,21.76,21.71,21.74,1023360.0,21.71,21.76,21.71,21.74,1023360.0
2017-07-14 10:50:00,21.73,21.76,21.7,21.75,900330.0,21.73,21.76,21.7,21.75,900330.0
2017-07-14 10:55:00,21.76,21.76,21.67,21.71,1369875.0,21.76,21.76,21.67,21.71,1369875.0
2017-07-14 11:00:00,21.71,21.71,21.64,21.66,866175.0,21.71,21.71,21.64,21.66,866175.0
2017-07-14 11:05:00,21.65,21.69,21.64,21.67,655455.0,21.65,21.69,21.64,21.67,655455.0
2017-07-14 11:10:00,21.67,21.72,21.66,21.7,791130.0,21.67,21.72,21.66,21.7,791130.0
2017-07-14 11:15:00,21.7,21.7,21.65,21.67,538935.0,21.7,21.7,21.65,21.67,538935.0
2017-07-14 11:20:00,21.68,21.75,21.68,21.73,1084215.0,21.68,21.75,21.68,21.73,1084215.0
2017-07-14 11:25:00,21.73,21.73,21.71,21.73,405240.0,21.73,21.73,21.71,21.73,405240.0
2017-07-14 11:30:00,21.73,21.73,21.67,21.68,447510.0,21.73,21.73,21.67,21.68,447510.0
2017-07-14 11:35:00,21.68,21.69,21.62,21.63,1411410.0,21.68,21.69,21.62,21.63,1411410.0
2017-07-14 11:40:00,21.64,21.68,21.64,21.68,496215.0,21.64,21.68,21.64,21.68,496215.0
2017-07-14 11:45:00,21.67,21.68,21.65,21.68,485115.0,21.67,21.68,21.65,21.68,485115.0
2017-07-14 11:50:00,21.68,21.73,21.68,21.71,910515.0,21.68,21.73,21.68,21.71,910515.0
2017-07-14 11:55:00,21.7,21.73,21.7,21.72,519495.0,21.7,21.73,21.7,21.72,519495.0
2017-07-14 12:00:00,21.71,21.72,21.67,21.67,436365.0,21.71,21.72,21.67,21.67,436365.0
2017-07-14 12:05:00,21.68,21.68,21.65,21.67,456180.0,21.68,21.68,21.65,21.67,456180.0
2017-07-14 12:10:00,21.67,21.68,21.65,21.67,161925.0,21.67,21.68,21.65,21.67,161925.0
2017-07-14 12:15:00,21.67,21.69,21.64,21.69,675030.0,21.67,21.69,21.64,21.69,675030.0
2017-07-14 12:20:00,21.69,21.69,21.66,21.66,207135.0,21.69,21.69,21.66,21.66,207135.0
2017-07-14 12:25:00,21.66,21.7,21.66,21.69,329220.0,21.66,21.7,21.66,21.69,329220.0
2017-07-14 12:30:00,21.69,21.73,21.68,21.71,856260.0,21.69,21.73,21.68,21.71,856260.0
2017-07-14 12:35:00,21.71,21.73,21.7,21.72,493530.0,21.71,21.73,21.7,21.72,493530.0
2017-07-14 12:40:00,21.73,21.73,21.69,21.7,354060.0,21.73,21.73,21.69,21.7,354060.0
2017-07-14 12:45:00,21.7,21.71,21.69,21.7,365115.0,21.7,21.71,21.69,21.7,365115.0
2017-07-14 12:50:00,21.7,21.71,21.68,21.7,220455.0,21.7,21.71,21.68,21.7,220455.0
2017-07-14 12:55:00,21.69,21.7,21.66,21.66,595590.0,21.69,21.7,21.66,21.66,595590.0
2017-07-14 13:00:00,21.66,21.67,21.6,21.63,1435815.0,21.66,21.67,21.6,21.63,1435815.0
2017-07-14 13:05:00,21.63,21.66,21.62,21.65,499050.0,21.63,21.66,21.62,21.65,499050.0
2017-07-14 13:10:00,21.65,21.69,21.65,21.65,351405.0,21.65,21.69,21.65,21.65,351405.0
2017-07-14 13:15:00,21.65,21.69,21.65,21.69,341685.0,21.65,21.69,21.65,21.69,341685.0
2017-07-14 13:20:00,21.69,21.69,21.66,21.68,238800.0,21.69,21.69,21.66,21.68,238800.0
2017-07-14 13:25:00,21.67,21.68,21.65,21.67,234210.0,21.67,21.68,21.65,21.67,234210.0
2017-07-14 13:30:00,21.67,21.68,21.64,21.65,289125.0,21.67,21.68,21.64,21.65,289125.0
2017-07-14 13:35:00,21.65,21.67,21.64,21.65,303975.0,21.65,21.67,21.64,21.65,303975.0
2017-07-14 13:40:00,21.65,21.67,21.65,21.66,297390.0,21.65,21.67,21.65,21.66,297390.0
2017-07-14 13:45:00,21.66,21.66,21.64,21.66,211830.0,21.66,21.66,21.64,21.66,211830.0
2017-07-14 13:50:00,21.65,21.68,21.65,21.67,292170.0,21.65,21.68,21.65,21.67,292170.0
2017-07-14 13:55:00,21.67,21.68,21.66,21.66,149445.0,21.67,21.68,21.66,21.66,149445.0
2017-07-14 14:00:00,21.66,21.66,21.64,21.65,355965.0,21.66,21.66,21.64,21.65,355965.0
2017-07-14 14:05:00,21.65,21.67,21.64,21.65,245805.0,21.65,21.67,21.64,21.65,245805.0
2017-07-14 14:10:00,21.67,21.68,21.66,21.68,420270.0,21.67,21.68,21.66,21.68,420270.0
2017-07-14 14:15:00,21.67,21.71,21.67,21.7,494805.0,21.67,21.71,21.67,21.7,494805.0
2017-07-14 14:20:00,21.7,21.71,21.68,21.69,352485.0,21.7,21.71,21.68,21.69,352485.0
2017-07-14 14:25:00,21.69,21.7,21.67,21.7,315855.0,21.69,21.7,21.67,21.7,315855.0
2017-07-14 14:30:00,21.7,21.77,21.7,21.76,1170255.0,21.7,21.77,21.7,21.76,1170255.0
2017-07-14 14:35:00,21.76,21.78,21.73,21.73,649860.0,21.76,21.78,21.73,21.73,649860.0
2017-07-14 14:40:00,21.73,21.75,21.72,21.73,535770.0,21.73,21.75,21.72,21.73,535770.0
2017-07-14 14:45:00,21.73,21.75,21.72,21.75,391920.0,21.73,21.75,21.72,21.75,391920.0
2017-07-14 14:50:00,21.74,21.76,21.74,21.76,400215.0,21.74,21.76,21.74,21.76,400215.0
2017-07-14 14:55:00,21.76,21.77,21.75,21.75,392475.0,21.76,21.77,21.75,21.75,392475.0
2017-07-14 15:00:00,21.76,21.79,21.75,21.78,779520.0,21.76,21.79,21.75,21.78,779520.0
2017-07-14 15:05:00,21.79,21.8,21.77,21.77,816750.0,21.79,21.8,21.77,21.77,816750.0
2017-07-14 15:10:00,21.77,21.8,21.77,21.79,471765.0,21.77,21.8,21.77,21.79,471765.0
2017-07-14 15:15:00,21.79,21.8,21.77,21.78,671325.0,21.79,21.8,21.77,21.78,671325.0
2017-07-14 15:20:00,21.78,21.79,21.77,21.77,395580.0,21.78,21.79,21.77,21.77,395580.0
2017-07-14 15:25:00,21.78,21.79,21.77,21.78,389265.0,21.78,21.79,21.77,21.78,389265.0
2017-07-14 15:30:00,21.78,21.8,21.77,21.8,428040.0,21.78,21.8,21.77,21.8,428040.0
2017-07-14 15:35:00,21.8,21.89,21.8,21.85,3024030.0,21.8,21.89,21.8,21.85,3024030.0
2017-07-14 15:40:00,21.84,21.86,21.83,21.83,979080.0,21.84,21.86,21.83,21.83,979080.0
2017-07-14 15:45:00,21.83,21.84,21.8,21.83,1111050.0,21.83,21.84,21.8,21.83,1111050.0
2017-07-14 15:50:00,21.83,21.87,21.83,21.85,1490730.0,21.83,21.87,21.83,21.85,1490730.0
2017-07-14 15:55:00,21.85,21.88,21.84,21.84,3285375.0,21.85,21.88,21.84,21.84,3285375.0
2017-07-17 09:30:00,21.7,21.72,21.58,21.63,4369410.0,21.7,21.72,21.58,21.63,4369410.0
2017-07-17 09:35:00,21.63,21.75,21.62,21.68,2135370.0,21.63,21.75,21.62,21.68,2135370.0
2017-07-17 09:40:00,21.67,21.8,21.67,21.75,2177655.0,21.67,21.8,21.67,21.75,2177655.0
2017-07-17 09:45:00,21.76,21.81,21.69,21.75,2433960.0,21.76,21.81,21.69,21.75,2433960.0
2017-07-17 09:50:00,21.75,21.75,21.64,21.67,2212515.0,21.75,21.75,21.64,21.67,2212515.0
2017-07-17 09:55:00,21.67,21.73,21.59,21.61,2578875.0,21.67,21.73,21.59,21.61,2578875.0
2017-07-17 10:00:00,21.61,21.61,21.53,21.53,2102175.0,21.61,21.61,21.53,21.53,2102175.0
2017-07-17 10:05:00,21.54,21.55,21.37,21.41,3479385.0,21.54,21.55,21.37,21.41,3479385.0
2017-07-17 10:10:00,21.41,21.42,21.12,21.26,8617845.0,21.41,21.42,21.12,21.26,8617845.0
2017-07-17 10:15:00,21.25,21.32,21.19,21.25,3409920.0,21.25,21.32,21.19,21.25,3409920.0
2017-07-17 10:20:00,21.26,21.26,21.18,21.19,2204475.0,21.26,21.26,21.18,21.19,2204475.0
2017-07-17 10:25:00,21.19,21.2,21.04,21.11,3573480.0,21.19,21.2,21.04,21.11,3573480.0
2017-07-17 10:30:00,21.12,21.17,21.07,21.09,2642325.0,21.12,21.17,21.07,21.09,2642325.0
2017-07-17 10:35:00,21.09,21.09,20.93,20.94,4671720.0,21.09,21.09,20.93,20.94,4671720.0
2017-07-17 10:40:00,20.95,21.0,20.9,20.98,3266925.0,20.95,21.0,20.9,20.98,3266925.0
2017-07-17 10:45:00,20.99,21.08,20.97,21.04,2940810.0,20.99,21.08,20.97,21.04,2940810.0
2017-07-17 10:50:00,21.04,21.09,21.01,21.08,1995660.0,21.04,21.09,21.01,21.08,1995660.0
2017-07-17 10:55:00,21.08,21.16,21.08,21.1,2285310.0,21.08,21.16,21.08,21.1,2285310.0
2017-07-17 11:00:00,21.1,21.17,21.09,21.11,1227465.0,21.1,21.17,21.09,21.11,1227465.0
2017-07-17 11:05:00,21.11,21.13,21.03,21.05,1515375.0,21.11,21.13,21.03,21.05,1515375.0
2017-07-17 11:10:00,21.05,21.09,21.01,21.08,1503480.0,21.05,21.09,21.01,21.08,1503480.0
2017-07-17 11:15:00,21.08,21.13,21.08,21.13,1296540.0,21.08,21.13,21.08,21.13,1296540.0
2017-07-17 11:20:00,21.13,21.13,21.12,21.13,864075.0,21.13,21.13,21.12,21.13,864075.0
2017-07-17 11:25:00,21.13,21.2,21.1,21.19,1923030.0,21.13,21.2,21.1,21.19,1923030.0
2017-07-17 11:30:00,21.19,21.23,21.17,21.19,1821915.0,21.19,21.23,21.17,21.19,1821915.0
2017-07-17 11:35:00,21.19,21.19,21.1,21.16,1409490.0,21.19,21.19,21.1,21.16,1409490.0
2017-07-17 11:40:00,21.15,21.22,21.13,21.2,1088385.0,21.15,21.22,21.13,21.2,1088385.0
2017-07-17 11:45:00,21.2,21.25,21.16,21.23,963870.0,21.2,21.25,21.16,21.23,963870.0
2017-07-17 11:50:00,21.24,21.28,21.2,21.2,1486290.0,21.24,21.28,21.2,21.2,1486290.0
2017-07-17 11:55:00,21.2,21.23,21.17,21.2,790545.0,21.2,21.23,21.17,21.2,790545.0
2017-07-17 12:00:00,21.19,21.19,21.12,21.17,1343445.0,21.19,21.19,21.12,21.17,1343445.0
2017-07-17 12:05:00,21.18,21.19,21.15,21.15,451005.0,21.18,21.19,21.15,21.15,451005.0
2017-07-17 12:10:00,21.15,21.16,21.1,21.15,881040.0,21.15,21.16,21.1,21.15,881040.0
2017-07-17 12:15:00,21.15,21.16,21.13,21.15,705150.0,21.15,21.16,21.13,21.15,705150.0
2017-07-17 12:20:00,21.15,21.23,21.15,21.17,952020.0,21.15,21.23,21.15,21.17,952020.0
2017-07-17 12:25:00,21.17,21.21,21.17,21.19,693390.0,21.17,21.21,21.17,21.19,693390.0
2017-07-17 12:30:00,21.19,21.23,21.18,21.21,659265.0,21.19,21.23,21.18,21.21,659265.0
2017-07-17 12:35:00,21.21,21.26,21.2,21.23,944445.0,21.21,21.26,21.2,21.23,944445.0
2017-07-17 12:40:00,21.22,21.25,21.21,21.24,682860.0,21.22,21.25,21.21,21.24,682860.0
2017-07-17 12:45:00,21.24,21.24,21.21,21.21,558210.0,21.24,21.24,21.21,21.21,558210.0
2017-07-17 12:50:00,21.22,21.28,21.19,21.27,1401315.0,21.22,21.28,21.19,21.27,1401315.0
2017-07-17 12:55:00,21.27,21.29,21.21,21.22,855195.0,21.27,21.29,21.21,21.22,855195.0
2017-07-17 13:00:00,21.22,21.24,21.18,21.19,711195.0,21.22,21.24,21.18,21.19,711195.0
2017-07-17 13:05:00,21.19,21.23,21.17,21.22,702945.0,21.19,21.23,21.17,21.22,702945.0
2017-07-17 13:10:00,21.23,21.37,21.22,21.33,2305755.0,21.23,21.37,21.22,21.33,2305755.0
2017-07-17 13:15:00,21.34,21.42,21.31,21.38,2843355.0,21.34,21.42,21.31,21.38,2843355.0
2017-07-17 13:20:00,21.38,21.44,21.35,21.43,1790535.0,21.38,21.44,21.35,21.43,1790535.0
2017-07-17 13:25:00,21.42,21.43,21.36,21.38,912840.0,21.42,21.43,21.36,21.38,912840.0
2017-07-17 13:30:00,21.37,21.43,21.37,21.41,851970.0,21.37,21.43,21.37,21.41,851970.0
2017-07-17 13:35:00,21.41,21.43,21.31,21.33,1528125.0,21.41,21.43,21.31,21.33,1528125.0
2017-07-17 13:40:00,21.32,21.35,21.31,21.34,658860.0,21.32,21.35,21.31,21.34,658860.0
2017-07-17 13:45:00,21.35,21.38,21.34,21.34,642765.0,21.35,21.38,21.34,21.34,642765.0
2017-07-17 13:50:00,21.35,21.36,21.3,21.32,706110.0,21.35,21.36,21.3,21.32,706110.0
2017-07-17 13:55:00,21.32,21.34,21.3,21.33,484485.0,21.32,21.34,21.3,21.33,484485.0
2017-07-17 14:00:00,21.32,21.33,21.26,21.27,956730.0,21.32,21.33,21.26,21.27,956730.0
2017-07-17 14:05:00,21.26,21.3,21.26,21.27,482355.0,21.26,21.3,21.26,21.27,482355.0
2017-07-17 14:10:00,21.27,21.27,21.21,21.21,1019895.0,21.27,21.27,21.21,21.21,1019895.0
2017-07-17 14:15:00,21.2,21.25,21.2,21.24,659250.0,21.2,21.25,21.2,21.24,659250.0
2017-07-17 14:20:00,21.24,21.28,21.24,21.27,714060.0,21.24,21.28,21.24,21.27,714060.0
2017-07-17 14:25:00,21.27,21.29,21.25,21.27,492825.0,21.27,21.29,21.25,21.27,492825.0
2017-07-17 14:30:00,21.27,21.28,21.23,21.24,587490.0,21.27,21.28,21.23,21.24,587490.0
2017-07-17 14:35:00,21.24,21.26,21.23,21.24,730965.0,21.24,21.26,21.23,21.24,730965.0
2017-07-17 14:40:00,21.25,21.28,21.25,21.26,516825.0,21.25,21.28,21.25,21.26,516825.0
2017-07-17 14:45:00,21.26,21.28,21.23,21.24,400575.0,21.26,21.28,21.23,21.24,400575.0
2017-07-17 14:50:00,21.24,21.26,21.21,21.25,661500.0,21.24,21.26,21.21,21.25,661500.0
2017-07-17 14:55:00,21.25,21.26,21.23,21.25,450090.0,21.25,21.26,21.23,21.25,450090.0
2017-07-17 15:00:00,21.25,21.33,21.24,21.31,845760.0,21.25,21.33,21.24,21.31,845760.0
2017-07-17 15:05:00,21.31,21.33,21.29,21.31,833835.0,21.31,21.33,21.29,21.31,833835.0
2017-07-17 15:10:00,21.31,21.37,21.29,21.3,1452825.0,21.31,21.37,21.29,21.3,1452825.0
2017-07-17 15:15:00,21.31,21.35,21.26,21.26,1127625.0,21.31,21.35,21.26,21.26,1127625.0
2017-07-17 15:20:00,21.27,21.31,21.27,21.3,518955.0,21.27,21.31,21.27,21.3,518955.0
2017-07-17 15:25:00,21.3,21.32,21.29,21.3,731820.0,21.3,21.32,21.29,21.3,731820.0
2017-07-17 15:30:00,21.3,21.3,21.27,21.29,777270.0,21.3,21.3,21.27,21.29,777270.0
2017-07-17 15:35:00,21.29,21.33,21.29,21.32,715815.0,21.29,21.33,21.29,21.32,715815.0
2017-07-17 15:40:00,21.32,21.33,21.3,21.31,788025.0,21.32,21.33,21.3,21.31,788025.0
2017-07-17 15:45:00,21.31,21.32,21.27,21.27,1316760.0,21.31,21.32,21.27,21.27,1316760.0
2017-07-17 15:50:00,21.27,21.31,21.25,21.27,1721565.0,21.27,21.31,21.25,21.27,1721565.0
2017-07-17 15:55:00,21.27,21.31,21.26,21.29,3234555.0,21.27,21.31,21.26,21.29,3234555.0
2017-07-18 09:30:00,21.16,21.21,21.04,21.2,3338070.0,21.16,21.21,21.04,21.2,3338070.0
2017-07-18 09:35:00,21.2,21.32,21.19,21.24,2550060.0,21.2,21.32,21.19,21.24,2550060.0
2017-07-18 09:40:00,21.23,21.27,21.18,21.18,2012910.0,21.23,21.27,21.18,21.18,2012910.0
2017-07-18 09:45:00,21.19,21.42,21.18,21.38,3390120.0,21.19,21.42,21.18,21.38,3390120.0
2017-07-18 09:50:00,21.38,21.55,21.36,21.5,3946755.0,21.38,21.55,21.36,21.5,3946755.0
2017-07-18 09:55:00,21.5,21.52,21.44,21.46,1635645.0,21.5,21.52,21.44,21.46,1635645.0
2017-07-18 10:00:00,21.47,21.48,21.41,21.43,1051575.0,21.47,21.48,21.41,21.43,1051575.0
2017-07-18 10:05:00,21.42,21.53,21.4,21.51,1518630.0,21.42,21.53,21.4,21.51,1518630.0
2017-07-18 10:10:00,21.52,21.59,21.51,21.52,1940025.0,21.52,21.59,21.51,21.52,1940025.0
2017-07-18 10:15:00,21.52,21.61,21.49,21.6,1825155.0,21.52,21.61,21.49,21.6,1825155.0
2017-07-18 10:20:00,21.61,21.64,21.6,21.61,1386870.0,21.61,21.64,21.6,21.61,1386870.0
2017-07-18 10:25:00,21.61,21.72,21.6,21.69,2753040.0,21.61,21.72,21.6,21.69,2753040.0
2017-07-18 10:30:00,21.69,21.71,21.66,21.67,1744725.0,21.69,21.71,21.66,21.67,1744725.0
2017-07-18 10:35:00,21.67,21.68,21.57,21.59,1467345.0,21.67,21.68,21.57,21.59,1467345.0
2017-07-18 10:40:00,21.59,21.61,21.54,21.57,1024035.0,21.59,21.61,21.54,21.57,1024035.0
2017-07-18 10:45:00,21.57,21.66,21.57,21.66,1329615.0,21.57,21.66,21.57,21.66,1329615.0
2017-07-18 10:50:00,21.65,21.67,21.6,21.65,1134270.0,21.65,21.67,21.6,21.65,1134270.0
2017-07-18 10:55:00,21.65,21.71,21.65,21.71,1632105.0,21.65,21.71,21.65,21.71,1632105.0
2017-07-18 11:00:00,21.7,21.71,21.62,21.62,610245.0,21.7,21.71,21.62,21.62,610245.0
2017-07-18 11:05:00,21.62,21.63,21.57,21.61,971115.0,21.62,21.63,21.57,21.61,971115.0
2017-07-18 11:10:00,21.61,21.65,21.6,21.62,494310.0,21.61,21.65,21.6,21.62,494310.0
2017-07-18 11:15:00,21.62,21.63,21.55,21.56,780780.0,21.62,21.63,21.55,21.56,780780.0
2017-07-18 11:20:00,21.57,21.63,21.56,21.61,666930.0,21.57,21.63,21.56,21.61,666930.0
2017-07-18 11:25:00,21.61,21.61,21.58,21.6,430695.0,21.61,21.61,21.58,21.6,430695.0
2017-07-18 11:30:00,21.61,21.65,21.6,21.61,740175.0,21.61,21.65,21.6,21.61,740175.0
2017-07-18 11:35:00,21.62,21.62,21.51,21.57,1116120.0,21.62,21.62,21.51,21.57,1116120.0
2017-07-18 11:40:00,21.57,21.61,21.56,21.58,397470.0,21.57,21.61,21.56,21.58,397470.0
2017-07-18 11:45:00,21.58,21.6,21.56,21.59,319710.0,21.58,21.6,21.56,21.59,319710.0
2017-07-18 11:50:00,21.58,21.61,21.58,21.58,418680.0,21.58,21.61,21.58,21.58,418680.0
2017-07-18 11:55:00,21.58,21.58,21.53,21.55,576150.0,21.58,21.58,21.53,21.55,576150.0
2017-07-18 12:00:00,21.55,21.57,21.53,21.53,371370.0,21.55,21.57,21.53,21.53,371370.0
2017-07-18 12:05:00,21.53,21.54,21.51,21.53,592005.0,21.53,21.54,21.51,21.53,592005.0
2017-07-18 12:10:00,21.53,21.56,21.52,21.52,444990.0,21.53,21.56,21.52,21.52,444990.0
2017-07-18 12:15:00,21.51,21.58,21.51,21.57,459360.0,21.51,21.58,21.51,21.57,459360.0
2017-07-18 12:20:00,21.58,21.62,21.58,21.6,795855.0,21.58,21.62,21.58,21.6,795855.0
2017-07-18 12:25:00,21.6,21.62,21.56,21.6,498360.0,21.6,21.62,21.56,21.6,498360.0
2017-07-18 12:30:00,21.58,21.62,21.58,21.6,386235.0,21.58,21.62,21.58,21.6,386235.0
2017-07-18 12:35:00,21.6,21.6,21.57,21.57,402135.0,21.6,21.6,21.57,21.57,402135.0
2017-07-18 12:40:00,21.57,21.58,21.54,21.54,237585.0,21.57,21.58,21.54,21.54,237585.0
2017-07-18 12:45:00,21.54,21.58,21.54,21.58,182325.0,21.54,21.58,21.54,21.58,182325.0
2017-07-18 12:50:00,21.58,21.62,21.57,21.61,362985.0,21.58,21.62,21.57,21.61,362985.0
2017-07-18 12:55:00,21.61,21.61,21.59,21.59,152985.0,21.61,21.61,21.59,21.59,152985.0
2017-07-18 13:00:00,21.6,21.6,21.57,21.6,242745.0,21.6,21.6,21.57,21.6,242745.0
2017-07-18 13:05:00,21.6,21.62,21.59,21.62,312240.0,21.6,21.62,21.59,21.62,312240.0
2017-07-18 13:10:00,21.61,21.65,21.61,21.64,416190.0,21.61,21.65,21.61,21.64,416190.0
2017-07-18 13:15:00,21.64,21.66,21.63,21.64,366525.0,21.64,21.66,21.63,21.64,366525.0
2017-07-18 13:20:00,21.64,21.67,21.63,21.64,555915.0,21.64,21.67,21.63,21.64,555915.0
2017-07-18 13:25:00,21.64,21.66,21.64,21.66,266100.0,21.64,21.66,21.64,21.66,266100.0
2017-07-18 13:30:00,21.65,21.66,21.64,21.65,240840.0,21.65,21.66,21.64,21.65,240840.0
2017-07-18 13:35:00,21.66,21.73,21.65,21.72,1096200.0,21.66,21.73,21.65,21.72,1096200.0
2017-07-18 13:40:00,21.72,21.78,21.71,21.77,1264800.0,21.72,21.78,21.71,21.77,1264800.0
2017-07-18 13:45:00,21.77,21.79,21.74,21.75,664395.0,21.77,21.79,21.74,21.75,664395.0
2017-07-18 13:50:00,21.77,21.82,21.75,21.78,1132470.0,21.77,21.82,21.75,21.78,1132470.0
2017-07-18 13:55:00,21.78,21.79,21.77,21.79,587850.0,21.78,21.79,21.77,21.79,587850.0
2017-07-18 14:00:00,21.78,21.81,21.76,21.77,496410.0,21.78,21.81,21.76,21.77,496410.0
2017-07-18 14:05:00,21.77,21.79,21.76,21.77,270420.0,21.77,21.79,21.76,21.77,270420.0
2017-07-18 14:10:00,21.78,21.79,21.77,21.77,352320.0,21.78,21.79,21.77,21.77,352320.0
2017-07-18 14:15:00,21.77,21.85,21.77,21.83,952815.0,21.77,21.85,21.77,21.83,952815.0
2017-07-18 14:20:00,21.83,21.89,21.83,21.84,1295610.0,21.83,21.89,21.83,21.84,1295610.0
2017-07-18 14:25:00,21.85,21.88,21.82,21.84,680070.0,21.85,21.88,21.82,21.84,680070.0
2017-07-18 14:30:00,21.83,21.9,21.82,21.89,900030.0,21.83,21.9,21.82,21.89,900030.0
2017-07-18 14:35:00,21.89,21.92,21.88,21.9,1113510.0,21.89,21.92,21.88,21.9,1113510.0
2017-07-18 14:40:00,21.9,21.93,21.89,21.89,1014105.0,21.9,21.93,21.89,21.89,1014105.0
2017-07-18 14:45:00,21.89,21.91,21.86,21.9,757305.0,21.89,21.91,21.86,21.9,757305.0
2017-07-18 14:50:00,21.89,21.9,21.83,21.85,554865.0,21.89,21.9,21.83,21.85,554865.0
2017-07-18 14:55:00,21.85,21.89,21.85,21.88,456885.0,21.85,21.89,21.85,21.88,456885.0
2017-07-18 15:00:00,21.88,21.92,21.87,21.9,565785.0,21.88,21.92,21.87,21.9,565785.0
2017-07-18 15:05:00,21.9,21.9,21.88,21.9,519870.0,21.9,21.9,21.88,21.9,519870.0
2017-07-18 15:10:00,21.9,21.92,21.89,21.9,398895.0,21.9,21.92,21.89,21.9,398895.0
2017-07-18 15:15:00,21.9,21.93,21.9,21.91,678810.0,21.9,21.93,21.9,21.91,678810.0
2017-07-18 15:20:00,21.91,21.91,21.86,21.87,944490.0,21.91,21.91,21.86,21.87,944490.0
2017-07-18 15:25:00,21.88,21.89,21.84,21.88,549750.0,21.88,21.89,21.84,21.88,549750.0
2017-07-18 15:30:00,21.88,21.88,21.83,21.85,790635.0,21.88,21.88,21.83,21.85,790635.0
2017-07-18 15:35:00,21.84,21.88,21.82,21.83,916920.0,21.84,21.88,21.82,21.83,916920.0
2017-07-18 15:40:00,21.83,21.88,21.83,21.87,655860.0,21.83,21.88,21.83,21.87,655860.0
2017-07-18 15:45:00,21.87,21.92,21.87,21.9,1220400.0,21.87,21.92,21.87,21.9,1220400.0
2017-07-18 15:50:00,21.9,21.94,21.89,21.9,2572770.0,21.9,21.94,21.89,21.9,2572770.0
2017-07-18 15:55:00,21.9,21.92,21.88,21.88,2311095.0,21.9,21.92,21.88,21.88,2311095.0
2017-07-19 09:30:00,21.88,22.03,21.85,22.02,3825120.0,21.88,22.03,21.85,22.02,3825120.0
2017-07-19 09:35:00,22.02,22.08,21.95,22.07,3006210.0,22.02,22.08,21.95,22.07,3006210.0
2017-07-19 09:40:00,22.07,22.11,21.99,22.04,2194605.0,22.07,22.11,21.99,22.04,2194605.0
2017-07-19 09:45:00,22.04,22.04,21.91,21.96,1915860.0,22.04,22.04,21.91,21.96,1915860.0
2017-07-19 09:50:00,21.96,21.97,21.73,21.81,4098000.0,21.96,21.97,21.73,21.81,4098000.0
2017-07-19 09:55:00,21.81,21.85,21.77,21.83,2277660.0,21.81,21.85,21.77,21.83,2277660.0
2017-07-19 10:00:00,21.83,21.84,21.68,21.71,2577720.0,21.83,21.84,21.68,21.71,2577720.0
2017-07-19 10:05:00,21.71,21.72,21.6,21.63,2861430.0,21.71,21.72,21.6,21.63,2861430.0
2017-07-19 10:10:00,21.63,21.67,21.55,21.66,2854320.0,21.63,21.67,21.55,21.66,2854320.0
2017-07-19 10:15:00,21.66,21.7,21.64,21.68,1602030.0,21.66,21.7,21.64,21.68,1602030.0
2017-07-19 10:20:00,21.69,21.72,21.66,21.68,1420230.0,21.69,21.72,21.66,21.68,1420230.0
2017-07-19 10:25:00,21.68,21.78,21.68,21.75,1398915.0,21.68,21.78,21.68,21.75,1398915.0
2017-07-19 10:30:00,21.76,21.77,21.69,21.74,915930.0,21.76,21.77,21.69,21.74,915930.0
2017-07-19 10:35:00,21.73,21.75,21.6,21.63,1176810.0,21.73,21.75,21.6,21.63,1176810.0
2017-07-19 10:40:00,21.63,21.67,21.62,21.64,1034070.0,21.63,21.67,21.62,21.64,1034070.0
2017-07-19 10:45:00,21.63,21.7,21.63,21.68,794265.0,21.63,21.7,21.63,21.68,794265.0
2017-07-19 10:50:00,21.67,21.7,21.65,21.69,602520.0,21.67,21.7,21.65,21.69,602520.0
2017-07-19 10:55:00,21.69,21.72,21.68,21.71,789915.0,21.69,21.72,21.68,21.71,789915.0
2017-07-19 11:00:00,21.71,21.76,21.7,21.76,708285.0,21.71,21.76,21.7,21.76,708285.0
2017-07-19 11:05:00,21.75,21.76,21.7,21.72,731835.0,21.75,21.76,21.7,21.72,731835.0
2017-07-19 11:10:00,21.72,21.77,21.71,21.75,601800.0,21.72,21.77,21.71,21.75,601800.0
2017-07-19 11:15:00,21.75,21.76,21.71,21.73,732675.0,21.75,21.76,21.71,21.73,732675.0
2017-07-19 11:20:00,21.73,21.73,21.69,21.72,379125.0,21.73,21.73,21.69,21.72,379125.0
2017-07-19 11:25:00,21.72,21.74,21.71,21.73,419280.0,21.72,21.74,21.71,21.73,419280.0
2017-07-19 11:30:00,21.73,21.85,21.73,21.84,1715445.0,21.73,21.85,21.73,21.84,1715445.0
2017-07-19 11:35:00,21.84,21.9,21.82,21.84,1682250.0,21.84,21.9,21.82,21.84,1682250.0
2017-07-19 11:40:00,21.84,21.87,21.83,21.85,605295.0,21.84,21.87,21.83,21.85,605295.0
2017-07-19 11:45:00,21.85,21.94,21.84,21.92,1376505.0,21.85,21.94,21.84,21.92,1376505.0
2017-07-19 11:50:00,21.93,21.95,21.89,21.94,1121610.0,21.93,21.95,21.89,21.94,1121610.0
2017-07-19 11:55:00,21.94,21.96,21.9,21.92,817035.0,21.94,21.96,21.9,21.92,817035.0
2017-07-19 12:00:00,21.92,21.96,21.9,21.93,496920.0,21.92,21.96,21.9,21.93,496920.0
2017-07-19 12:05:00,21.93,21.95,21.9,21.92,373620.0,21.93,21.95,21.9,21.92,373620.0
2017-07-19 12:10:00,21.93,21.93,21.88,21.89,470910.0,21.93,21.93,21.88,21.89,470910.0
2017-07-19 12:15:00,21.9,21.91,21.88,21.91,288240.0,21.9,21.91,21.88,21.91,288240.0
2017-07-19 12:20:00,21.91,21.93,21.9,21.91,214275.0,21.91,21.93,21.9,21.91,214275.0
2017-07-19 12:25:00,21.92,21.96,21.91,21.93,497610.0,21.92,21.96,21.91,21.93,497610.0
2017-07-19 12:30:00,21.93,21.94,21.91,21.91,342615.0,21.93,21.94,21.91,21.91,342615.0
2017-07-19 12:35:00,21.91,21.95,21.91,21.94,393090.0,21.91,21.95,21.91,21.94,393090.0
2017-07-19 12:40:00,21.94,21.96,21.94,21.96,519135.0,21.94,21.96,21.94,21.96,519135.0
2017-07-19 12:45:00,21.95,21.96,21.91,21.91,361095.0,21.95,21.96,21.91,21.91,361095.0
2017-07-19 12:50:00,21.91,21.94,21.9,21.93,201660.0,21.91,21.94,21.9,21.93,201660.0
2017-07-19 12:55:00,21.93,21.93,21.88,21.91,529665.0,21.93,21.93,21.88,21.91,529665.0
2017-07-19 13:00:00,21.9,21.92,21.89,21.91,205110.0,21.9,21.92,21.89,21.91,205110.0
2017-07-19 13:05:00,21.92,21.93,21.91,21.92,134730.0,21.92,21.93,21.91,21.92,134730.0
2017-07-19 13:10:00,21.92,21.93,21.9,21.9,260115.0,21.92,21.93,21.9,21.9,260115.0
2017-07-19 13:15:00,21.9,21.91,21.89,21.9,235395.0,21.9,21.91,21.89,21.9,235395.0
2017-07-19 13:20:00,21.91,21.92,21.9,21.9,134880.0,21.91,21.92,21.9,21.9,134880.0
2017-07-19 13:25:00,21.91,21.91,21.84,21.84,593895.0,21.91,21.91,21.84,21.84,593895.0
2017-07-19 13:30:00,21.84,21.89,21.83,21.86,479505.0,21.84,21.89,21.83,21.86,479505.0
2017-07-19 13:35:00,21.86,21.89,21.85,21.88,269310.0,21.86,21.89,21.85,21.88,269310.0
2017-07-19 13:40:00,21.87,21.88,21.85,21.85,317130.0,21.87,21.88,21.85,21.85,317130.0
2017-07-19 13:45:00,21.85,21.87,21.85,21.85,423165.0,21.85,21.87,21.85,21.85,423165.0
2017-07-19 13:50:00,21.85,21.87,21.84,21.87,229665.0,21.85,21.87,21.84,21.87,229665.0
2017-07-19 13:55:00,21.87,21.87,21.81,21.81,353445.0,21.87,21.87,21.81,21.81,353445.0
2017-07-19 14:00:00,21.81,21.83,21.76,21.78,824775.0,21.81,21.83,21.76,21.78,824775.0
2017-07-19 14:05:00,21.78,21.81,21.77,21.8,261210.0,21.78,21.81,21.77,21.8,261210.0
2017-07-19 14:10:00,21.8,21.82,21.8,21.81,208785.0,21.8,21.82,21.8,21.81,208785.0
2017-07-19 14:15:00,21.81,21.85,21.8,21.84,532110.0,21.81,21.85,21.8,21.84,532110.0
2017-07-19 14:20:00,21.84,21.9,21.83,21.88,840765.0,21.84,21.9,21.83,21.88,840765.0
2017-07-19 14:25:00,21.88,21.89,21.86,21.88,409050.0,21.88,21.89,21.86,21.88,409050.0
2017-07-19 14:30:00,21.88,21.88,21.85,21.86,266940.0,21.88,21.88,21.85,21.86,266940.0
2017-07-19 14:35:00,21.86,21.88,21.85,21.87,162330.0,21.86,21.88,21.85,21.87,162330.0
2017-07-19 14:40:00,21.88,21.9,21.87,21.88,398715.0,21.88,21.9,21.87,21.88,398715.0
2017-07-19 14:45:00,21.88,21.91,21.88,21.91,311175.0,21.88,21.91,21.88,21.91,311175.0
2017-07-19 14:50:00,21.91,21.95,21.9,21.95,833535.0,21.91,21.95,21.9,21.95,833535.0
2017-07-19 14:55:00,21.95,21.95,21.88,21.89,728415.0,21.95,21.95,21.88,21.89,728415.0
2017-07-19 15:00:00,21.89,21.9,21.86,21.86,483180.0,21.89,21.9,21.86,21.86,483180.0
2017-07-19 15:05:00,21.85,21.86,21.8,21.81,661860.0,21.85,21.86,21.8,21.81,661860.0
2017-07-19 15:10:00,21.81,21.86,21.81,21.83,437400.0,21.81,21.86,21.81,21.83,437400.0
2017-07-19 15:15:00,21.82,21.85,21.81,21.83,733875.0,21.82,21.85,21.81,21.83,733875.0
2017-07-19 15:20:00,21.83,21.83,21.78,21.8,656235.0,21.83,21.83,21.78,21.8,656235.0
2017-07-19 15:25:00,21.8,21.83,21.8,21.82,473475.0,21.8,21.83,21.8,21.82,473475.0
2017-07-19 15:30:00,21.82,21.83,21.8,21.82,430770.0,21.82,21.83,21.8,21.82,430770.0
2017-07-19 15:35:00,21.82,21.82,21.76,21.79,807720.0,21.82,21.82,21.76,21.79,807720.0
2017-07-19 15:40:00,21.78,21.8,21.76,21.77,751005.0,21.78,21.8,21.76,21.77,751005.0
2017-07-19 15:45:00,21.77,21.77,21.67,21.67,1662150.0,21.77,21.77,21.67,21.67,1662150.0
2017-07-19 15:50:00,21.67,21.68,21.59,21.61,3854970.0,21.67,21.68,21.59,21.61,3854970.0
2017-07-19 15:55:00,21.61,21.7,21.58,21.68,3734160.0,21.61,21.7,21.58,21.68,3734160.0
2017-07-20 09:30:00,21.79,21.93,21.73,21.84,3257595.0,21.79,21.93,21.73,21.84,3257595.0
2017-07-20 09:35:00,21.86,21.89,21.75,21.78,1610760.0,21.86,21.89,21.75,21.78,1610760.0
2017-07-20 09:40:00,21.8,21.8,21.62,21.73,2534475.0,21.8,21.8,21.62,21.73,2534475.0
2017-07-20 09:45:00,21.74,21.85,21.71,21.85,1669140.0,21.74,21.85,21.71,21.85,1669140.0
2017-07-20 09:50:00,21.85,21.95,21.84,21.9,2116500.0,21.85,21.95,21.84,21.9,2116500.0
2017-07-20 09:55:00,21.9,21.9,21.81,21.83,971040.0,21.9,21.9,21.81,21.83,971040.0
2017-07-20 10:00:00,21.83,21.87,21.79,21.81,821400.0,21.83,21.87,21.79,21.81,821400.0
2017-07-20 10:05:00,21.8,21.84,21.77,21.79,593850.0,21.8,21.84,21.77,21.79,593850.0
2017-07-20 10:10:00,21.8,21.81,21.71,21.72,1175580.0,21.8,21.81,21.71,21.72,1175580.0
2017-07-20 10:15:00,21.71,21.8,21.7,21.77,1357830.0,21.71,21.8,21.7,21.77,1357830.0
2017-07-20 10:20:00,21.77,21.79,21.74,21.74,495750.0,21.77,21.79,21.74,21.74,495750.0
2017-07-20 10:25:00,21.75,21.83,21.75,21.8,733710.0,21.75,21.83,21.75,21.8,733710.0
2017-07-20 10:30:00,21.8,21.83,21.72,21.73,873630.0,21.8,21.83,21.72,21.73,873630.0
2017-07-20 10:35:00,21.72,21.73,21.61,21.66,1391520.0,21.72,21.73,21.61,21.66,1391520.0
2017-07-20 10:40:00,21.66,21.79,21.66,21.76,1685685.0,21.66,21.79,21.66,21.76,1685685.0
2017-07-20 10:45:00,21.75,21.8,21.73,21.77,562980.0,21.75,21.8,21.73,21.77,562980.0
2017-07-20 10:50:00,21.77,21.82,21.74,21.8,738075.0,21.77,21.82,21.74,21.8,738075.0
2017-07-20 10:55:00,21.8,21.8,21.75,21.77,564480.0,21.8,21.8,21.75,21.77,564480.0
2017-07-20 11:00:00,21.77,21.8,21.74,21.79,717960.0,21.77,21.8,21.74,21.79,717960.0
2017-07-20 11:05:00,21.8,21.8,21.75,21.75,362340.0,21.8,21.8,21.75,21.75,362340.0
2017-07-20 11:10:00,21.75,21.81,21.75,21.81,956415.0,21.75,21.81,21.75,21.81,956415.0
2017-07-20 11:15:00,21.81,21.9,21.81,21.86,2399610.0,21.81,21.9,21.81,21.86,2399610.0
2017-07-20 11:20:00,21.86,21.88,21.81,21.83,1003770.0,21.86,21.88,21.81,21.83,1003770.0
2017-07-20 11:25:00,21.82,21.84,21.8,21.82,526155.0,21.82,21.84,21.8,21.82,526155.0
2017-07-20 11:30:00,21.82,21.85,21.8,21.82,733080.0,21.82,21.85,21.8,21.82,733080.0
2017-07-20 11:35:00,21.82,21.82,21.78,21.8,615855.0,21.82,21.82,21.78,21.8,615855.0
2017-07-20 11:40:00,21.8,21.82,21.77,21.8,349335.0,21.8,21.82,21.77,21.8,349335.0
2017-07-20 11:45:00,21.8,21.82,21.79,21.79,418530.0,21.8,21.82,21.79,21.79,418530.0
2017-07-20 11:50:00,21.8,21.83,21.79,21.83,430800.0,21.8,21.83,21.79,21.83,430800.0
2017-07-20 11:55:00,21.83,21.85,21.82,21.84,435660.0,21.83,21.85,21.82,21.84,435660.0
2017-07-20 12:00:00,21.84,21.84,21.81,21.81,279105.0,21.84,21.84,21.81,21.81,279105.0
2017-07-20 12:05:00,21.82,21.84,21.81,21.84,137220.0,21.82,21.84,21.81,21.84,137220.0
2017-07-20 12:10:00,21.84,21.84,21.82,21.82,151275.0,21.84,21.84,21.82,21.82,151275.0
2017-07-20 12:15:00,21.82,21.83,21.82,21.82,201510.0,21.82,21.83,21.82,21.82,201510.0
2017-07-20 12:20:00,21.82,21.84,21.81,21.83,207585.0,21.82,21.84,21.81,21.83,207585.0
2017-07-20 12:25:00,21.83,21.83,21.8,21.8,264915.0,21.83,21.83,21.8,21.8,264915.0
2017-07-20 12:30:00,21.81,21.81,21.76,21.78,636600.0,21.81,21.81,21.76,21.78,636600.0
2017-07-20 12:35:00,21.78,21.78,21.76,21.77,224205.0,21.78,21.78,21.76,21.77,224205.0
2017-07-20 12:40:00,21.77,21.78,21.76,21.77,163920.0,21.77,21.78,21.76,21.77,163920.0
2017-07-20 12:45:00,21.77,21.77,21.74,21.75,291585.0,21.77,21.77,21.74,21.75,291585.0
2017-07-20 12:50:00,21.75,21.75,21.7,21.73,512295.0,21.75,21.75,21.7,21.73,512295.0
2017-07-20 12:55:00,21.73,21.78,21.73,21.77,329175.0,21.73,21.78,21.73,21.77,329175.0
2017-07-20 13:00:00,21.77,21.77,21.72,21.72,308445.0,21.77,21.77,21.72,21.72,308445.0
2017-07-20 13:05:00,21.72,21.76,21.72,21.75,247515.0,21.72,21.76,21.72,21.75,247515.0
2017-07-20 13:10:00,21.75,21.75,21.73,21.74,114765.0,21.75,21.75,21.73,21.74,114765.0
2017-07-20 13:15:00,21.74,21.77,21.74,21.76,195255.0,21.74,21.77,21.74,21.76,195255.0
2017-07-20 13:20:00,21.76,21.76,21.74,21.75,173385.0,21.76,21.76,21.74,21.75,173385.0
2017-07-20 13:25:00,21.75,21.75,21.73,21.73,221235.0,21.75,21.75,21.73,21.73,221235.0
2017-07-20 13:30:00,21.74,21.74,21.71,21.73,506790.0,21.74,21.74,21.71,21.73,506790.0
2017-07-20 13:35:00,21.72,21.73,21.69,21.71,512955.0,21.72,21.73,21.69,21.71,512955.0
2017-07-20 13:40:00,21.71,21.72,21.66,21.66,635340.0,21.71,21.72,21.66,21.66,635340.0
2017-07-20 13:45:00,21.65,21.72,21.65,21.72,441075.0,21.65,21.72,21.65,21.72,441075.0
2017-07-20 13:50:00,21.71,21.71,21.67,21.67,355155.0,21.71,21.71,21.67,21.67,355155.0
2017-07-20 13:55:00,21.67,21.69,21.67,21.69,191460.0,21.67,21.69,21.67,21.69,191460.0
2017-07-20 14:00:00,21.69,21.7,21.69,21.69,152115.0,21.69,21.7,21.69,21.69,152115.0
2017-07-20 14:05:00,21.69,21.69,21.66,21.67,511395.0,21.69,21.69,21.66,21.67,511395.0
2017-07-20 14:10:00,21.67,21.69,21.66,21.67,304560.0,21.67,21.69,21.66,21.67,304560.0
2017-07-20 14:15:00,21.67,21.67,21.62,21.65,567225.0,21.67,21.67,21.62,21.65,567225.0
2017-07-20 14:20:00,21.65,21.68,21.63,21.67,664095.0,21.65,21.68,21.63,21.67,664095.0
2017-07-20 14:25:00,21.67,21.68,21.65,21.66,210630.0,21.67,21.68,21.65,21.66,210630.0
2017-07-20 14:30:00,21.66,21.73,21.65,21.71,691575.0,21.66,21.73,21.65,21.71,691575.0
2017-07-20 14:35:00,21.72,21.72,21.68,21.7,397785.0,21.72,21.72,21.68,21.7,397785.0
2017-07-20 14:40:00,21.7,21.79,21.7,21.78,1348335.0,21.7,21.79,21.7,21.78,1348335.0
2017-07-20 14:45:00,21.76,21.78,21.76,21.77,489885.0,21.76,21.78,21.76,21.77,489885.0
2017-07-20 14:50:00,21.77,21.81,21.76,21.81,829740.0,21.77,21.81,21.76,21.81,829740.0
2017-07-20 14:55:00,21.81,21.82,21.78,21.79,754875.0,21.81,21.82,21.78,21.79,754875.0
2017-07-20 15:00:00,21.79,21.82,21.79,21.81,747855.0,21.79,21.82,21.79,21.81,747855.0
2017-07-20 15:05:00,21.81,21.82,21.79,21.79,349635.0,21.81,21.82,21.79,21.79,349635.0
2017-07-20 15:10:00,21.79,21.82,21.77,21.82,559890.0,21.79,21.82,21.77,21.82,559890.0
2017-07-20 15:15:00,21.82,21.84,21.81,21.84,646380.0,21.82,21.84,21.81,21.84,646380.0
2017-07-20 15:20:00,21.83,21.87,21.83,21.87,983595.0,21.83,21.87,21.83,21.87,983595.0
2017-07-20 15:25:00,21.88,21.91,21.87,21.9,995745.0,21.88,21.91,21.87,21.9,995745.0
2017-07-20 15:30:00,21.9,21.92,21.88,21.89,674055.0,21.9,21.92,21.88,21.89,674055.0
2017-07-20 15:35:00,21.89,21.92,21.88,21.91,648075.0,21.89,21.92,21.88,21.91,648075.0
2017-07-20 15:40:00,21.9,21.95,21.9,21.95,1650120.0,21.9,21.95,21.9,21.95,1650120.0
2017-07-20 15:45:00,21.94,22.0,21.92,22.0,1529460.0,21.94,22.0,21.92,22.0,1529460.0
2017-07-20 15:50:00,21.99,22.01,21.93,21.98,2538045.0,21.99,22.01,21.93,21.98,2538045.0
2017-07-20 15:55:00,21.98,22.0,21.96,21.99,2973525.0,21.98,22.0,21.96,21.99,2973525.0
2017-07-21 09:30:00,21.98,21.98,21.8,21.88,2431440.0,21.98,21.98,21.8,21.88,2431440.0
2017-07-21 09:35:00,21.87,21.98,21.86,21.92,1333020.0,21.87,21.98,21.86,21.92,1333020.0
2017-07-21 09:40:00,21.91,21.93,21.8,21.87,1442700.0,21.91,21.93,21.8,21.87,1442700.0
2017-07-21 09:45:00,21.88,21.89,21.75,21.81,1426725.0,21.88,21.89,21.75,21.81,1426725.0
2017-07-21 09:50:00,21.81,21.81,21.72,21.79,2158185.0,21.81,21.81,21.72,21.79,2158185.0
2017-07-21 09:55:00,21.78,21.87,21.77,21.83,1351935.0,21.78,21.87,21.77,21.83,1351935.0
2017-07-21 10:00:00,21.84,21.89,21.8,21.87,1031085.0,21.84,21.89,21.8,21.87,1031085.0
2017-07-21 10:05:00,21.87,21.88,21.84,21.87,639375.0,21.87,21.88,21.84,21.87,639375.0
2017-07-21 10:10:00,21.87,21.91,21.85,21.89,692445.0,21.87,21.91,21.85,21.89,692445.0
2017-07-21 10:15:00,21.88,21.9,21.85,21.86,708000.0,21.88,21.9,21.85,21.86,708000.0
2017-07-21 10:20:00,21.85,21.89,21.83,21.86,649080.0,21.85,21.89,21.83,21.86,649080.0
2017-07-21 10:25:00,21.86,21.87,21.82,21.85,437340.0,21.86,21.87,21.82,21.85,437340.0
2017-07-21 10:30:00,21.85,21.87,21.82,21.87,374400.0,21.85,21.87,21.82,21.87,374400.0
2017-07-21 10:35:00,21.87,21.91,21.85,21.89,1401765.0,21.87,21.91,21.85,21.89,1401765.0
2017-07-21 10:40:00,21.9,21.9,21.86,21.89,433095.0,21.9,21.9,21.86,21.89,433095.0
2017-07-21 10:45:00,21.89,21.98,21.88,21.96,1592340.0,21.89,21.98,21.88,21.96,1592340.0
2017-07-21 10:50:00,21.97,22.04,21.96,22.01,2290050.0,21.97,22.04,21.96,22.01,2290050.0
2017-07-21 10:55:00,22.0,22.01,21.92,21.93,1495515.0,22.0,22.01,21.92,21.93,1495515.0
2017-07-21 11:00:00,21.93,21.96,21.89,21.9,735435.0,21.93,21.96,21.89,21.9,735435.0
2017-07-21 11:05:00,21.9,21.94,21.86,21.87,1053090.0,21.9,21.94,21.86,21.87,1053090.0
2017-07-21 11:10:00,21.87,21.91,21.86,21.89,1043580.0,21.87,21.91,21.86,21.89,1043580.0
2017-07-21 11:15:00,21.89,21.92,21.87,21.9,586350.0,21.89,21.92,21.87,21.9,586350.0
2017-07-21 11:20:00,21.9,21.92,21.86,21.88,800430.0,21.9,21.92,21.86,21.88,800430.0
2017-07-21 11:25:00,21.88,21.89,21.84,21.86,916830.0,21.88,21.89,21.84,21.86,916830.0
2017-07-21 11:30:00,21.86,21.91,21.86,21.89,451890.0,21.86,21.91,21.86,21.89,451890.0
2017-07-21 11:35:00,21.89,21.9,21.85,21.87,329025.0,21.89,21.9,21.85,21.87,329025.0
2017-07-21 11:40:00,21.87,21.89,21.87,21.87,115740.0,21.87,21.89,21.87,21.87,115740.0
2017-07-21 11:45:00,21.87,21.91,21.87,21.9,206775.0,21.87,21.91,21.87,21.9,206775.0
2017-07-21 11:50:00,21.9,21.96,21.89,21.94,887670.0,21.9,21.96,21.89,21.94,887670.0
2017-07-21 11:55:00,21.93,21.98,21.91,21.97,682365.0,21.93,21.98,21.91,21.97,682365.0
2017-07-21 12:00:00,21.97,22.0,21.95,21.96,1179330.0,21.97,22.0,21.95,21.96,1179330.0
2017-07-21 12:05:00,21.96,22.03,21.93,21.99,1499955.0,21.96,22.03,21.93,21.99,1499955.0
2017-07-21 12:10:00,21.99,22.03,21.98,22.02,1043580.0,21.99,22.03,21.98,22.02,1043580.0
2017-07-21 12:15:00,22.02,22.02,21.98,22.0,690015.0,22.02,22.02,21.98,22.0,690015.0
2017-07-21 12:20:00,22.0,22.02,21.99,22.01,365025.0,22.0,22.02,21.99,22.01,365025.0
2017-07-21 12:25:00,22.01,22.08,22.01,22.05,1700265.0,22.01,22.08,22.01,22.05,1700265.0
2017-07-21 12:30:00,22.05,22.08,22.05,22.05,683565.0,22.05,22.08,22.05,22.05,683565.0
2017-07-21 12:35:00,22.05,22.06,22.02,22.05,662910.0,22.05,22.06,22.02,22.05,662910.0
2017-07-21 12:40:00,22.05,22.05,22.01,22.02,342585.0,22.05,22.05,22.01,22.02,342585.0
2017-07-21 12:45:00,22.02,22.03,21.99,22.02,834975.0,22.02,22.03,21.99,22.02,834975.0
2017-07-21 12:50:00,22.02,22.04,22.01,22.02,329460.0,22.02,22.04,22.01,22.02,329460.0
2017-07-21 12:55:00,22.02,22.04,22.01,22.02,296070.0,22.02,22.04,22.01,22.02,296070.0
2017-07-21 13:00:00,22.02,22.03,21.97,22.0,698610.0,22.02,22.03,21.97,22.0,698610.0
2017-07-21 13:05:00,22.0,22.0,21.94,21.96,323625.0,22.0,22.0,21.94,21.96,323625.0
2017-07-21 13:10:00,21.96,21.96,21.92,21.96,685290.0,21.96,21.96,21.92,21.96,685290.0
2017-07-21 13:15:00,21.96,21.96,21.9,21.96,589575.0,21.96,21.96,21.9,21.96,589575.0
2017-07-21 13:20:00,21.96,22.01,21.96,21.98,685365.0,21.96,22.01,21.96,21.98,685365.0
2017-07-21 13:25:00,21.98,21.98,21.94,21.95,388725.0,21.98,21.98,21.94,21.95,388725.0
2017-07-21 13:30:00,21.95,21.95,21.89,21.89,505485.0,21.95,21.95,21.89,21.89,505485.0
2017-07-21 13:35:00,21.89,21.92,21.89,21.91,448845.0,21.89,21.92,21.89,21.91,448845.0
2017-07-21 13:40:00,21.91,21.94,21.9,21.92,396570.0,21.91,21.94,21.9,21.92,396570.0
2017-07-21 13:45:00,21.91,21.92,21.9,21.91,222945.0,21.91,21.92,21.9,21.91,222945.0
2017-07-21 13:50:00,21.92,21.96,21.92,21.96,440595.0,21.92,21.96,21.92,21.96,440595.0
2017-07-21 13:55:00,21.96,21.96,21.92,21.93,428565.0,21.96,21.96,21.92,21.93,428565.0
2017-07-21 14:00:00,21.92,21.93,21.91,21.92,269625.0,21.92,21.93,21.91,21.92,269625.0
2017-07-21 14:05:00,21.92,21.95,21.92,21.94,227850.0,21.92,21.95,21.92,21.94,227850.0
2017-07-21 14:10:00,21.94,21.95,21.93,21.95,213180.0,21.94,21.95,21.93,21.95,213180.0
2017-07-21 14:15:00,21.95,21.95,21.92,21.92,172410.0,21.95,21.95,21.92,21.92,172410.0
2017-07-21 14:20:00,21.92,21.93,21.91,21.91,355620.0,21.92,21.93,21.91,21.91,355620.0
2017-07-21 14:25:00,21.91,21.92,21.89,21.92,332025.0,21.91,21.92,21.89,21.92,332025.0
2017-07-21 14:30:00,21.92,21.97,21.91,21.96,527235.0,21.92,21.97,21.91,21.96,527235.0
2017-07-21 14:35:00,21.96,21.98,21.94,21.96,511410.0,21.96,21.98,21.94,21.96,511410.0
2017-07-21 14:40:00,21.95,21.96,21.91,21.91,358500.0,21.95,21.96,21.91,21.91,358500.0
2017-07-21 14:45:00,21.91,21.93,21.9,21.92,230160.0,21.91,21.93,21.9,21.92,230160.0
2017-07-21 14:50:00,21.92,21.93,21.87,21.88,532350.0,21.92,21.93,21.87,21.88,532350.0
2017-07-21 14:55:00,21.88,21.9,21.85,21.88,483345.0,21.88,21.9,21.85,21.88,483345.0
2017-07-21 15:00:00,21.89,21.89,21.86,21.87,360675.0,21.89,21.89,21.86,21.87,360675.0
2017-07-21 15:05:00,21.87,21.9,21.87,21.89,286125.0,21.87,21.9,21.87,21.89,286125.0
2017-07-21 15:10:00,21.89,21.9,21.86,21.87,309675.0,21.89,21.9,21.86,21.87,309675.0
2017-07-21 15:15:00,21.86,21.88,21.85,21.88,448860.0,21.86,21.88,21.85,21.88,448860.0
2017-07-21 15:20:00,21.88,21.89,21.85,21.86,587895.0,21.88,21.89,21.85,21.86,587895.0
2017-07-21 15:25:00,21.86,21.91,21.86,21.9,534615.0,21.86,21.91,21.86,21.9,534615.0
2017-07-21 15:30:00,21.9,21.9,21.88,21.88,379410.0,21.9,21.9,21.88,21.88,379410.0
2017-07-21 15:35:00,21.88,21.9,21.87,21.9,650850.0,21.88,21.9,21.87,21.9,650850.0
2017-07-21 15:40:00,21.9,21.9,21.88,21.88,644085.0,21.9,21.9,21.88,21.88,644085.0
2017-07-21 15:45:00,21.88,21.9,21.87,21.87,688440.0,21.88,21.9,21.87,21.87,688440.0
2017-07-21 15:50:00,21.88,21.93,21.88,21.9,1658160.0,21.88,21.93,21.88,21.9,1658160.0
2017-07-21 15:55:00,21.91,21.92,21.88,21.88,1723305.0,21.91,21.92,21.88,21.88,1723305.0
2017-07-24 09:30:00,22.02,22.28,22.0,22.23,5121375.0,22.02,22.28,22.0,22.23,5121375.0
2017-07-24 09:35:00,22.23,22.39,22.22,22.36,4010730.0,22.23,22.39,22.22,22.36,4010730.0
2017-07-24 09:40:00,22.37,22.46,22.36,22.39,3147930.0,22.37,22.46,22.36,22.39,3147930.0
2017-07-24 09:45:00,22.39,22.54,22.38,22.42,4335945.0,22.39,22.54,22.38,22.42,4335945.0
2017-07-24 09:50:00,22.43,22.47,22.41,22.43,1993980.0,22.43,22.47,22.41,22.43,1993980.0
2017-07-24 09:55:00,22.43,22.49,22.38,22.46,1912200.0,22.43,22.49,22.38,22.46,1912200.0
2017-07-24 10:00:00,22.46,22.6,22.46,22.57,2820525.0,22.46,22.6,22.46,22.57,2820525.0
2017-07-24 10:05:00,22.56,22.62,22.48,22.52,2620590.0,22.56,22.62,22.48,22.52,2620590.0
2017-07-24 10:10:00,22.53,22.59,22.52,22.59,1373325.0,22.53,22.59,22.52,22.59,1373325.0
2017-07-24 10:15:00,22.59,22.59,22.49,22.56,1818690.0,22.59,22.59,22.49,22.56,1818690.0
2017-07-24 10:20:00,22.57,22.63,22.52,22.58,2053140.0,22.57,22.63,22.52,22.58,2053140.0
2017-07-24 10:25:00,22.58,22.62,22.55,22.62,1523625.0,22.58,22.62,22.55,22.62,1523625.0
2017-07-24 10:30:00,22.63,22.64,22.57,22.58,1699350.0,22.63,22.64,22.57,22.58,1699350.0
2017-07-24 10:35:00,22.58,22.64,22.57,22.62,1517265.0,22.58,22.64,22.57,22.62,1517265.0
2017-07-24 10:40:00,22.62,22.71,22.61,22.67,3543795.0,22.62,22.71,22.61,22.67,3543795.0
2017-07-24 10:45:00,22.67,22.75,22.66,22.73,2161500.0,22.67,22.75,22.66,22.73,2161500.0
2017-07-24 10:50:00,22.72,22.89,22.71,22.85,4845585.0,22.72,22.89,22.71,22.85,4845585.0
2017-07-24 10:55:00,22.85,22.87,22.77,22.77,2221230.0,22.85,22.87,22.77,22.77,2221230.0
2017-07-24 11:00:00,22.77,22.84,22.76,22.8,1377105.0,22.77,22.84,22.76,22.8,1377105.0
2017-07-24 11:05:00,22.8,22.88,22.79,22.84,1307790.0,22.8,22.88,22.79,22.84,1307790.0
2017-07-24 11:10:00,22.83,22.86,22.7,22.7,1819560.0,22.83,22.86,22.7,22.7,1819560.0
2017-07-24 11:15:00,22.7,22.74,22.66,22.71,1527900.0,22.7,22.74,22.66,22.71,1527900.0
2017-07-24 11:20:00,22.71,22.71,22.63,22.63,1550745.0,22.71,22.71,22.63,22.63,1550745.0
2017-07-24 11:25:00,22.62,22.64,22.59,22.63,2388015.0,22.62,22.64,22.59,22.63,2388015.0
2017-07-24 11:30:00,22.62,22.7,22.6,22.64,1462275.0,22.62,22.7,22.6,22.64,1462275.0
2017-07-24 11:35:00,22.64,22.66,22.58,22.63,1359270.0,22.64,22.66,22.58,22.63,1359270.0
2017-07-24 11:40:00,22.63,22.67,22.61,22.63,996390.0,22.63,22.67,22.61,22.63,996390.0
2017-07-24 11:45:00,22.63,22.63,22.56,22.58,986760.0,22.63,22.63,22.56,22.58,986760.0
2017-07-24 11:50:00,22.58,22.64,22.58,22.61,757065.0,22.58,22.64,22.58,22.61,757065.0
2017-07-24 11:55:00,22.6,22.61,22.57,22.59,429465.0,22.6,22.61,22.57,22.59,429465.0
2017-07-24 12:00:00,22.59,22.6,22.52,22.53,1467225.0,22.59,22.6,22.52,22.53,1467225.0
2017-07-24 12:05:00,22.53,22.56,22.49,22.51,995625.0,22.53,22.56,22.49,22.51,995625.0
2017-07-24 12:10:00,22.5,22.56,22.49,22.55,834405.0,22.5,22.56,22.49,22.55,834405.0
2017-07-24 12:15:00,22.54,22.6,22.54,22.59,1187655.0,22.54,22.6,22.54,22.59,1187655.0
2017-07-24 12:20:00,22.59,22.64,22.57,22.62,1167525.0,22.59,22.64,22.57,22.62,1167525.0
2017-07-24 12:25:00,22.63,22.63,22.6,22.62,434910.0,22.63,22.63,22.6,22.62,434910.0
2017-07-24 12:30:00,22.61,22.63,22.6,22.6,412725.0,22.61,22.63,22.6,22.6,412725.0
2017-07-24 12:35:00,22.6,22.62,22.58,22.6,291750.0,22.6,22.62,22.58,22.6,291750.0
2017-07-24 12:40:00,22.61,22.64,22.6,22.62,467160.0,22.61,22.64,22.6,22.62,467160.0
2017-07-24 12:45:00,22.62,22.65,22.61,22.62,553665.0,22.62,22.65,22.61,22.62,553665.0
2017-07-24 12:50:00,22.61,22.67,22.6,22.66,640530.0,22.61,22.67,22.6,22.66,640530.0
2017-07-24 12:55:00,22.66,22.76,22.65,22.76,1864605.0,22.66,22.76,22.65,22.76,1864605.0
2017-07-24 13:00:00,22.76,22.77,22.71,22.74,911265.0,22.76,22.77,22.71,22.74,911265.0
2017-07-24 13:05:00,22.74,22.8,22.72,22.79,1135860.0,22.74,22.8,22.72,22.79,1135860.0
2017-07-24 13:10:00,22.79,22.79,22.72,22.72,562980.0,22.79,22.79,22.72,22.72,562980.0
2017-07-24 13:15:00,22.72,22.74,22.71,22.72,572055.0,22.72,22.74,22.71,22.72,572055.0
2017-07-24 13:20:00,22.73,22.75,22.72,22.72,344640.0,22.73,22.75,22.72,22.72,344640.0
2017-07-24 13:25:00,22.73,22.73,22.69,22.7,457920.0,22.73,22.73,22.69,22.7,457920.0
2017-07-24 13:30:00,22.71,22.76,22.7,22.76,493785.0,22.71,22.76,22.7,22.76,493785.0
2017-07-24 13:35:00,22.76,22.76,22.73,22.73,230295.0,22.76,22.76,22.73,22.73,230295.0
2017-07-24 13:40:00,22.74,22.75,22.71,22.75,240900.0,22.74,22.75,22.71,22.75,240900.0
2017-07-24 13:45:00,22.74,22.83,22.74,22.82,1877235.0,22.74,22.83,22.74,22.82,1877235.0
2017-07-24 13:50:00,22.83,22.86,22.82,22.82,1279335.0,22.83,22.86,22.82,22.82,1279335.0
2017-07-24 13:55:00,22.82,22.82,22.78,22.8,567225.0,22.82,22.82,22.78,22.8,567225.0
2017-07-24 14:00:00,22.8,22.83,22.79,22.8,611055.0,22.8,22.83,22.79,22.8,611055.0
2017-07-24 14:05:00,22.8,22.82,22.76,22.78,696900.0,22.8,22.82,22.76,22.78,696900.0
2017-07-24 14:10:00,22.77,22.78,22.71,22.73,1004985.0,22.77,22.78,22.71,22.73,1004985.0
2017-07-24 14:15:00,22.73,22.77,22.71,22.77,366810.0,22.73,22.77,22.71,22.77,366810.0
2017-07-24 14:20:00,22.77,22.78,22.74,22.78,331620.0,22.77,22.78,22.74,22.78,331620.0
2017-07-24 14:25:00,22.78,22.78,22.74,22.74,347055.0,22.78,22.78,22.74,22.74,347055.0
2017-07-24 14:30:00,22.74,22.74,22.66,22.7,1065960.0,22.74,22.74,22.66,22.7,1065960.0
2017-07-24 14:35:00,22.7,22.7,22.66,22.66,657150.0,22.7,22.7,22.66,22.66,657150.0
2017-07-24 14:40:00,22.67,22.68,22.65,22.68,421710.0,22.67,22.68,22.65,22.68,421710.0
2017-07-24 14:45:00,22.68,22.71,22.66,22.71,847185.0,22.68,22.71,22.66,22.71,847185.0
2017-07-24 14:50:00,22.71,22.75,22.7,22.7,633555.0,22.71,22.75,22.7,22.7,633555.0
2017-07-24 14:55:00,22.7,22.78,22.7,22.76,752775.0,22.7,22.78,22.7,22.76,752775.0
2017-07-24 15:00:00,22.76,22.78,22.73,22.73,429360.0,22.76,22.78,22.73,22.73,429360.0
2017-07-24 15:05:00,22.73,22.77,22.72,22.76,594750.0,22.73,22.77,22.72,22.76,594750.0
2017-07-24 15:10:00,22.75,22.83,22.75,22.82,1060650.0,22.75,22.83,22.75,22.82,1060650.0
2017-07-24 15:15:00,22.81,22.83,22.77,22.77,749775.0,22.81,22.83,22.77,22.77,749775.0
2017-07-24 15:20:00,22.77,22.8,22.74,22.76,665100.0,22.77,22.8,22.74,22.76,665100.0
2017-07-24 15:25:00,22.76,22.77,22.73,22.75,651165.0,22.76,22.77,22.73,22.75,651165.0
2017-07-24 15:30:00,22.75,22.76,22.71,22.74,1167855.0,22.75,22.76,22.71,22.74,1167855.0
2017-07-24 15:35:00,22.74,22.8,22.74,22.76,875955.0,22.74,22.8,22.74,22.76,875955.0
2017-07-24 15:40:00,22.76,22.79,22.75,22.75,816720.0,22.76,22.79,22.75,22.75,816720.0
2017-07-24 15:45:00,22.75,22.78,22.75,22.76,1023975.0,22.75,22.78,22.75,22.76,1023975.0
2017-07-24 15:50:00,22.75,22.85,22.75,22.83,2933715.0,22.75,22.85,22.75,22.83,2933715.0
2017-07-24 15:55:00,22.84,22.85,22.79,22.81,3211170.0,22.84,22.85,22.79,22.81,3211170.0
2017-07-25 09:30:00,23.0,23.04,22.71,22.77,6081735.0,23.0,23.04,22.71,22.77,6081735.0
2017-07-25 09:35:00,22.77,22.91,22.6,22.65,3175275.0,22.77,22.91,22.6,22.65,3175275.0
2017-07-25 09:40:00,22.66,22.8,22.62,22.62,2791650.0,22.66,22.8,22.62,22.62,2791650.0
2017-07-25 09:45:00,22.62,22.66,22.47,22.49,3117165.0,22.62,22.66,22.47,22.49,3117165.0
2017-07-25 09:50:00,22.49,22.6,22.48,22.54,1997640.0,22.49,22.6,22.48,22.54,1997640.0
2017-07-25 09:55:00,22.54,22.6,22.5,22.57,1941705.0,22.54,22.6,22.5,22.57,1941705.0
2017-07-25 10:00:00,22.57,22.58,22.49,22.49,1362015.0,22.57,22.58,22.49,22.49,1362015.0
2017-07-25 10:05:00,22.5,22.51,22.3,22.32,3832035.0,22.5,22.51,22.3,22.32,3832035.0
2017-07-25 10:10:00,22.33,22.43,22.28,22.39,2925165.0,22.33,22.43,22.28,22.39,2925165.0
2017-07-25 10:15:00,22.4,22.53,22.37,22.5,2790555.0,22.4,22.53,22.37,22.5,2790555.0
2017-07-25 10:20:00,22.5,22.51,22.39,22.39,1816185.0,22.5,22.51,22.39,22.39,1816185.0
2017-07-25 10:25:00,22.4,22.46,22.38,22.45,1460565.0,22.4,22.46,22.38,22.45,1460565.0
2017-07-25 10:30:00,22.45,22.47,22.39,22.39,1626120.0,22.45,22.47,22.39,22.39,1626120.0
2017-07-25 10:35:00,22.39,22.42,22.35,22.39,1676880.0,22.39,22.42,22.35,22.39,1676880.0
2017-07-25 10:40:00,22.38,22.47,22.38,22.46,1256355.0,22.38,22.47,22.38,22.46,1256355.0
2017-07-25 10:45:00,22.47,22.47,22.41,22.45,863490.0,22.47,22.47,22.41,22.45,863490.0
2017-07-25 10:50:00,22.45,22.48,22.4,22.41,1059210.0,22.45,22.48,22.4,22.41,1059210.0
2017-07-25 10:55:00,22.41,22.42,22.35,22.37,944715.0,22.41,22.42,22.35,22.37,944715.0
2017-07-25 11:00:00,22.37,22.43,22.37,22.42,772155.0,22.37,22.43,22.37,22.42,772155.0
2017-07-25 11:05:00,22.42,22.45,22.41,22.43,795990.0,22.42,22.45,22.41,22.43,795990.0
2017-07-25 11:10:00,22.43,22.45,22.4,22.41,460575.0,22.43,22.45,22.4,22.41,460575.0
2017-07-25 11:15:00,22.4,22.46,22.39,22.46,763380.0,22.4,22.46,22.39,22.46,763380.0
2017-07-25 11:20:00,22.46,22.54,22.45,22.49,1869720.0,22.46,22.54,22.45,22.49,1869720.0
2017-07-25 11:25:00,22.49,22.59,22.49,22.58,1457700.0,22.49,22.59,22.49,22.58,1457700.0
2017-07-25 11:30:00,22.58,22.58,22.39,22.49,1626330.0,22.58,22.58,22.39,22.49,1626330.0
2017-07-25 11:35:00,22.49,22.55,22.47,22.54,849825.0,22.49,22.55,22.47,22.54,849825.0
2017-07-25 11:40:00,22.54,22.56,22.5,22.5,914250.0,22.54,22.56,22.5,22.5,914250.0
2017-07-25 11:45:00,22.5,22.54,22.49,22.51,380610.0,22.5,22.54,22.49,22.51,380610.0
2017-07-25 11:50:00,22.52,22.55,22.51,22.54,553635.0,22.52,22.55,22.51,22.54,553635.0
2017-07-25 11:55:00,22.54,22.59,22.54,22.58,983490.0,22.54,22.59,22.54,22.58,983490.0
2017-07-25 12:00:00,22.58,22.61,22.55,22.58,1050630.0,22.58,22.61,22.55,22.58,1050630.0
2017-07-25 12:05:00,22.58,22.59,22.55,22.55,805185.0,22.58,22.59,22.55,22.55,805185.0
2017-07-25 12:10:00,22.54,22.55,22.51,22.52,522990.0,22.54,22.55,22.51,22.52,522990.0
2017-07-25 12:15:00,22.51,22.56,22.51,22.52,540525.0,22.51,22.56,22.51,22.52,540525.0
2017-07-25 12:20:00,22.53,22.57,22.53,22.56,544635.0,22.53,22.57,22.53,22.56,544635.0
2017-07-25 12:25:00,22.57,22.57,22.54,22.57,330765.0,22.57,22.57,22.54,22.57,330765.0
2017-07-25 12:30:00,22.56,22.63,22.56,22.59,1294485.0,22.56,22.63,22.56,22.59,1294485.0
2017-07-25 12:35:00,22.6,22.62,22.59,22.61,527910.0,22.6,22.62,22.59,22.61,527910.0
2017-07-25 12:40:00,22.61,22.63,22.59,22.6,702675.0,22.61,22.63,22.59,22.6,702675.0
2017-07-25 12:45:00,22.59,22.61,22.57,22.58,333360.0,22.59,22.61,22.57,22.58,333360.0
2017-07-25 12:50:00,22.58,22.62,22.52,22.54,633390.0,22.58,22.62,22.52,22.54,633390.0
2017-07-25 12:55:00,22.54,22.56,22.5,22.52,966495.0,22.54,22.56,22.5,22.52,966495.0
2017-07-25 13:00:00,22.51,22.56,22.51,22.56,749505.0,22.51,22.56,22.51,22.56,749505.0
2017-07-25 13:05:00,22.56,22.56,22.53,22.56,715560.0,22.56,22.56,22.53,22.56,715560.0
2017-07-25 13:10:00,22.57,22.58,22.54,22.57,408975.0,22.57,22.58,22.54,22.57,408975.0
2017-07-25 13:15:00,22.57,22.59,22.55,22.59,467670.0,22.57,22.59,22.55,22.59,467670.0
2017-07-25 13:20:00,22.58,22.61,22.58,22.6,685650.0,22.58,22.61,22.58,22.6,685650.0
2017-07-25 13:25:00,22.6,22.6,22.57,22.6,387780.0,22.6,22.6,22.57,22.6,387780.0
2017-07-25 13:30:00,22.6,22.63,22.59,22.62,442470.0,22.6,22.63,22.59,22.62,442470.0
2017-07-25 13:35:00,22.62,22.67,22.62,22.65,1243425.0,22.62,22.67,22.62,22.65,1243425.0
2017-07-25 13:40:00,22.64,22.67,22.63,22.66,563760.0,22.64,22.67,22.63,22.66,563760.0
2017-07-25 13:45:00,22.65,22.71,22.65,22.7,515910.0,22.65,22.71,22.65,22.7,515910.0
2017-07-25 13:50:00,22.7,22.73,22.68,22.73,553980.0,22.7,22.73,22.68,22.73,553980.0
2017-07-25 13:55:00,22.73,22.75,22.71,22.72,760755.0,22.73,22.75,22.71,22.72,760755.0
2017-07-25 14:00:00,22.72,22.73,22.69,22.69,558930.0,22.72,22.73,22.69,22.69,558930.0
2017-07-25 14:05:00,22.69,22.73,22.68,22.72,496845.0,22.69,22.73,22.68,22.72,496845.0
2017-07-25 14:10:00,22.72,22.78,22.71,22.77,782715.0,22.72,22.78,22.71,22.77,782715.0
2017-07-25 14:15:00,22.77,22.79,22.72,22.74,901875.0,22.77,22.79,22.72,22.74,901875.0
2017-07-25 14:20:00,22.73,22.74,22.72,22.74,562410.0,22.73,22.74,22.72,22.74,562410.0
2017-07-25 14:25:00,22.74,22.8,22.73,22.8,864420.0,22.74,22.8,22.73,22.8,864420.0
2017-07-25 14:30:00,22.79,22.8,22.76,22.76,661080.0,22.79,22.8,22.76,22.76,661080.0
2017-07-25 14:35:00,22.76,22.8,22.74,22.74,468045.0,22.76,22.8,22.74,22.74,468045.0
2017-07-25 14:40:00,22.74,22.77,22.74,22.74,211635.0,22.74,22.77,22.74,22.74,211635.0
2017-07-25 14:45:00,22.75,22.75,22.68,22.7,849405.0,22.75,22.75,22.68,22.7,849405.0
2017-07-25 14:50:00,22.7,22.7,22.62,22.64,845025.0,22.7,22.7,22.62,22.64,845025.0
2017-07-25 14:55:00,22.64,22.67,22.63,22.65,549615.0,22.64,22.67,22.63,22.65,549615.0
2017-07-25 15:00:00,22.65,22.65,22.6,22.61,719505.0,22.65,22.65,22.6,22.61,719505.0
2017-07-25 15:05:00,22.62,22.64,22.61,22.62,374700.0,22.62,22.64,22.61,22.62,374700.0
2017-07-25 15:10:00,22.62,22.63,22.58,22.58,488520.0,22.62,22.63,22.58,22.58,488520.0
2017-07-25 15:15:00,22.58,22.63,22.58,22.62,561855.0,22.58,22.63,22.58,22.62,561855.0
2017-07-25 15:20:00,22.61,22.63,22.58,22.6,668265.0,22.61,22.63,22.58,22.6,668265.0
2017-07-25 15:25:00,22.6,22.63,22.6,22.6,311730.0,22.6,22.63,22.6,22.6,311730.0
2017-07-25 15:30:00,22.61,22.66,22.6,22.65,657135.0,22.61,22.66,22.6,22.65,657135.0
2017-07-25 15:35:00,22.65,22.66,22.63,22.63,625350.0,22.65,22.66,22.63,22.63,625350.0
2017-07-25 15:40:00,22.63,22.67,22.62,22.65,645165.0,22.63,22.67,22.62,22.65,645165.0
2017-07-25 15:45:00,22.65,22.67,22.64,22.66,588120.0,22.65,22.67,22.64,22.66,588120.0
2017-07-25 15:50:00,22.66,22.66,22.62,22.63,719160.0,22.66,22.66,22.62,22.63,719160.0
2017-07-25 15:55:00,22.64,22.65,22.63,22.64,1751580.0,22.64,22.65,22.63,22.64,1751580.0
2017-07-26 09:30:00,22.69,22.82,22.69,22.74,2959545.0,22.69,22.82,22.69,22.74,2959545.0
2017-07-26 09:35:00,22.75,22.77,22.64,22.68,1981275.0,22.75,22.77,22.64,22.68,1981275.0
2017-07-26 09:40:00,22.69,22.7,22.54,22.63,1978020.0,22.69,22.7,22.54,22.63,1978020.0
2017-07-26 09:45:00,22.62,22.73,22.59,22.71,1760325.0,22.62,22.73,22.59,22.71,1760325.0
2017-07-26 09:50:00,22.71,22.75,22.67,22.72,1231260.0,22.71,22.75,22.67,22.72,1231260.0
2017-07-26 09:55:00,22.72,22.77,22.72,22.74,1015875.0,22.72,22.77,22.72,22.74,1015875.0
2017-07-26 10:00:00,22.75,22.81,22.73,22.8,1838655.0,22.75,22.81,22.73,22.8,1838655.0
2017-07-26 10:05:00,22.8,22.9,22.79,22.87,3266835.0,22.8,22.9,22.79,22.87,3266835.0
2017-07-26 10:10:00,22.88,22.89,22.78,22.82,1391130.0,22.88,22.89,22.78,22.82,1391130.0
2017-07-26 10:15:00,22.81,22.86,22.77,22.82,1302015.0,22.81,22.86,22.77,22.82,1302015.0
2017-07-26 10:20:00,22.81,22.94,22.8,22.91,1814025.0,22.81,22.94,22.8,22.91,1814025.0
2017-07-26 10:25:00,22.91,22.91,22.85,22.87,906495.0,22.91,22.91,22.85,22.87,906495.0
2017-07-26 10:30:00,22.88,22.91,22.85,22.89,665925.0,22.88,22.91,22.85,22.89,665925.0
2017-07-26 10:35:00,22.89,22.96,22.88,22.93,1809240.0,22.89,22.96,22.88,22.93,1809240.0
2017-07-26 10:40:00,22.94,22.95,22.92,22.93,895770.0,22.94,22.95,22.92,22.93,895770.0
2017-07-26 10:45:00,22.92,22.93,22.86,22.88,1046820.0,22.92,22.93,22.86,22.88,1046820.0
2017-07-26 10:50:00,22.87,22.9,22.85,22.85,797190.0,22.87,22.9,22.85,22.85,797190.0
2017-07-26 10:55:00,22.85,22.89,22.84,22.86,646590.0,22.85,22.89,22.84,22.86,646590.0
2017-07-26 11:00:00,22.87,22.91,22.86,22.9,477630.0,22.87,22.91,22.86,22.9,477630.0
2017-07-26 11:05:00,22.9,22.96,22.89,22.95,928965.0,22.9,22.96,22.89,22.95,928965.0
2017-07-26 11:10:00,22.95,23.03,22.94,22.98,2426490.0,22.95,23.03,22.94,22.98,2426490.0
2017-07-26 11:15:00,22.99,23.01,22.97,23.01,765945.0,22.99,23.01,22.97,23.01,765945.0
2017-07-26 11:20:00,23.01,23.03,22.99,23.0,1092300.0,23.01,23.03,22.99,23.0,1092300.0
2017-07-26 11:25:00,22.99,23.0,22.95,22.98,722490.0,22.99,23.0,22.95,22.98,722490.0
2017-07-26 11:30:00,22.98,22.99,22.93,22.95,847575.0,22.98,22.99,22.93,22.95,847575.0
2017-07-26 11:35:00,22.95,22.96,22.92,22.94,620160.0,22.95,22.96,22.92,22.94,620160.0
2017-07-26 11:40:00,22.94,22.96,22.93,22.95,286860.0,22.94,22.96,22.93,22.95,286860.0
2017-07-26 11:45:00,22.94,22.94,22.85,22.86,773340.0,22.94,22.94,22.85,22.86,773340.0
2017-07-26 11:50:00,22.85,22.88,22.84,22.87,831570.0,22.85,22.88,22.84,22.87,831570.0
2017-07-26 11:55:00,22.87,22.89,22.85,22.87,691740.0,22.87,22.89,22.85,22.87,691740.0
2017-07-26 12:00:00,22.87,22.9,22.86,22.9,451950.0,22.87,22.9,22.86,22.9,451950.0
2017-07-26 12:05:00,22.9,22.92,22.89,22.92,435600.0,22.9,22.92,22.89,22.92,435600.0
2017-07-26 12:10:00,22.92,22.95,22.9,22.92,645780.0,22.92,22.95,22.9,22.92,645780.0
2017-07-26 12:15:00,22.91,22.94,22.91,22.93,158220.0,22.91,22.94,22.91,22.93,158220.0
2017-07-26 12:20:00,22.93,22.95,22.91,22.93,202155.0,22.93,22.95,22.91,22.93,202155.0
2017-07-26 12:25:00,22.94,22.94,22.91,22.92,243780.0,22.94,22.94,22.91,22.92,243780.0
2017-07-26 12:30:00,22.92,22.92,22.9,22.92,251385.0,22.92,22.92,22.9,22.92,251385.0
2017-07-26 12:35:00,22.92,22.93,22.91,22.93,94965.0,22.92,22.93,22.91,22.93,94965.0
2017-07-26 12:40:00,22.92,22.94,22.92,22.93,275460.0,22.92,22.94,22.92,22.93,275460.0
2017-07-26 12:45:00,22.93,22.94,22.92,22.92,103260.0,22.93,22.94,22.92,22.92,103260.0
2017-07-26 12:50:00,22.93,22.95,22.92,22.93,326100.0,22.93,22.95,22.92,22.93,326100.0
2017-07-26 12:55:00,22.93,22.94,22.92,22.93,367755.0,22.93,22.94,22.92,22.93,367755.0
2017-07-26 13:00:00,22.93,22.94,22.9,22.93,380910.0,22.93,22.94,22.9,22.93,380910.0
2017-07-26 13:05:00,22.92,22.94,22.92,22.93,346785.0,22.92,22.94,22.92,22.93,346785.0
2017-07-26 13:10:00,22.93,22.93,22.92,22.92,137865.0,22.93,22.93,22.92,22.92,137865.0
2017-07-26 13:15:00,22.93,22.93,22.92,22.93,119685.0,22.93,22.93,22.92,22.93,119685.0
2017-07-26 13:20:00,22.92,22.97,22.92,22.95,379575.0,22.92,22.97,22.92,22.95,379575.0
2017-07-26 13:25:00,22.95,22.97,22.95,22.96,234030.0,22.95,22.97,22.95,22.96,234030.0
2017-07-26 13:30:00,22.96,23.0,22.96,22.99,670665.0,22.96,23.0,22.96,22.99,670665.0
2017-07-26 13:35:00,22.99,22.99,22.97,22.98,126570.0,22.99,22.99,22.97,22.98,126570.0
2017-07-26 13:40:00,22.98,22.99,22.96,22.98,343305.0,22.98,22.99,22.96,22.98,343305.0
2017-07-26 13:45:00,22.97,23.02,22.97,23.01,615600.0,22.97,23.02,22.97,23.01,615600.0
2017-07-26 13:50:00,23.01,23.01,22.98,23.0,362745.0,23.01,23.01,22.98,23.0,362745.0
2017-07-26 13:55:00,23.0,23.0,22.94,22.94,448635.0,23.0,23.0,22.94,22.94,448635.0
2017-07-26 14:00:00,22.93,22.99,22.93,22.97,579720.0,22.93,22.99,22.93,22.97,579720.0
2017-07-26 14:05:00,22.98,22.98,22.94,22.96,176625.0,22.98,22.98,22.94,22.96,176625.0
2017-07-26 14:10:00,22.96,22.98,22.95,22.96,269040.0,22.96,22.98,22.95,22.96,269040.0
2017-07-26 14:15:00,22.95,22.96,22.89,22.89,506895.0,22.95,22.96,22.89,22.89,506895.0
2017-07-26 14:20:00,22.9,22.92,22.88,22.91,549330.0,22.9,22.92,22.88,22.91,549330.0
2017-07-26 14:25:00,22.91,22.93,22.91,22.92,155805.0,22.91,22.93,22.91,22.92,155805.0
2017-07-26 14:30:00,22.91,22.91,22.82,22.84,987450.0,22.91,22.91,22.82,22.84,987450.0
2017-07-26 14:35:00,22.85,22.85,22.8,22.83,492240.0,22.85,22.85,22.8,22.83,492240.0
2017-07-26 14:40:00,22.83,22.89,22.83,22.88,327780.0,22.83,22.89,22.83,22.88,327780.0
2017-07-26 14:45:00,22.87,22.89,22.86,22.87,292170.0,22.87,22.89,22.86,22.87,292170.0
2017-07-26 14:50:00,22.87,22.87,22.83,22.85,395910.0,22.87,22.87,22.83,22.85,395910.0
2017-07-26 14:55:00,22.84,22.86,22.82,22.83,423975.0,22.84,22.86,22.82,22.83,423975.0
2017-07-26 15:00:00,22.82,22.88,22.82,22.88,340065.0,22.82,22.88,22.82,22.88,340065.0
2017-07-26 15:05:00,22.88,22.9,22.87,22.89,425040.0,22.88,22.9,22.87,22.89,425040.0
2017-07-26 15:10:00,22.89,22.91,22.87,22.9,381840.0,22.89,22.91,22.87,22.9,381840.0
2017-07-26 15:15:00,22.91,22.95,22.9,22.94,723780.0,22.91,22.95,22.9,22.94,723780.0
2017-07-26 15:20:00,22.94,22.96,22.92,22.95,747300.0,22.94,22.96,22.92,22.95,747300.0
2017-07-26 15:25:00,22.95,22.95,22.91,22.91,291480.0,22.95,22.95,22.91,22.91,291480.0
2017-07-26 15:30:00,22.91,22.93,22.89,22.89,358425.0,22.91,22.93,22.89,22.89,358425.0
2017-07-26 15:35:00,22.91,22.93,22.9,22.93,249990.0,22.91,22.93,22.9,22.93,249990.0
2017-07-26 15:40:00,22.93,22.93,22.89,22.9,591990.0,22.93,22.93,22.89,22.9,591990.0
2017-07-26 15:45:00,22.9,22.9,22.85,22.88,810150.0,22.9,22.9,22.85,22.88,810150.0
2017-07-26 15:50:00,22.88,22.91,22.88,22.9,803250.0,22.88,22.91,22.88,22.9,803250.0
2017-07-26 15:55:00,22.91,22.93,22.88,22.92,2062650.0,22.91,22.93,22.88,22.92,2062650.0
2017-07-27 09:30:00,23.07,23.1,22.93,23.06,3249120.0,23.07,23.1,22.93,23.06,3249120.0
2017-07-27 09:35:00,23.06,23.15,23.03,23.06,2465250.0,23.06,23.15,23.03,23.06,2465250.0
2017-07-27 09:40:00,23.06,23.08,22.97,22.98,1367055.0,23.06,23.08,22.97,22.98,1367055.0
2017-07-27 09:45:00,22.97,23.05,22.97,22.98,1415955.0,22.97,23.05,22.97,22.98,1415955.0
2017-07-27 09:50:00,22.98,23.0,22.87,22.95,2191410.0,22.98,23.0,22.87,22.95,2191410.0
2017-07-27 09:55:00,22.94,22.98,22.91,22.92,947490.0,22.94,22.98,22.91,22.92,947490.0
2017-07-27 10:00:00,22.92,22.99,22.92,22.96,1056645.0,22.92,22.99,22.92,22.96,1056645.0
2017-07-27 10:05:00,22.97,22.97,22.92,22.95,643095.0,22.97,22.97,22.92,22.95,643095.0
2017-07-27 10:10:00,22.95,23.02,22.93,23.01,942105.0,22.95,23.02,22.93,23.01,942105.0
2017-07-27 10:15:00,23.0,23.04,22.98,23.03,933195.0,23.0,23.04,22.98,23.03,933195.0
2017-07-27 10:20:00,23.03,23.06,23.01,23.04,754020.0,23.03,23.06,23.01,23.04,754020.0
2017-07-27 10:25:00,23.04,23.05,23.0,23.03,481200.0,23.04,23.05,23.0,23.03,481200.0
2017-07-27 10:30:00,23.03,23.06,23.02,23.05,479355.0,23.03,23.06,23.02,23.05,479355.0
2017-07-27 10:35:00,23.05,23.06,23.01,23.04,419025.0,23.05,23.06,23.01,23.04,419025.0
2017-07-27 10:40:00,23.04,23.06,23.03,23.04,282180.0,23.04,23.06,23.03,23.04,282180.0
2017-07-27 10:45:00,23.04,23.05,23.02,23.05,168390.0,23.04,23.05,23.02,23.05,168390.0
2017-07-27 10:50:00,23.05,23.12,23.04,23.1,1301175.0,23.05,23.12,23.04,23.1,1301175.0
2017-07-27 10:55:00,23.11,23.12,23.09,23.11,537690.0,23.11,23.12,23.09,23.11,537690.0
2017-07-27 11:00:00,23.11,23.11,23.03,23.05,716370.0,23.11,23.11,23.03,23.05,716370.0
2017-07-27 11:05:00,23.04,23.08,23.03,23.08,639615.0,23.04,23.08,23.03,23.08,639615.0
2017-07-27 11:10:00,23.08,23.11,23.06,23.06,835965.0,23.08,23.11,23.06,23.06,835965.0
2017-07-27 11:15:00,23.07,23.12,23.04,23.1,1126755.0,23.07,23.12,23.04,23.1,1126755.0
2017-07-27 11:20:00,23.1,23.12,23.09,23.09,690975.0,23.1,23.12,23.09,23.09,690975.0
2017-07-27 11:25:00,23.09,23.12,23.08,23.11,504315.0,23.09,23.12,23.08,23.11,504315.0
2017-07-27 11:30:00,23.11,23.15,23.09,23.14,969090.0,23.11,23.15,23.09,23.14,969090.0
2017-07-27 11:35:00,23.14,23.17,23.09,23.12,1128750.0,23.14,23.17,23.09,23.12,1128750.0
2017-07-27 11:40:00,23.13,23.16,23.13,23.13,637575.0,23.13,23.16,23.13,23.13,637575.0
2017-07-27 11:45:00,23.14,23.14,23.08,23.1,553860.0,23.14,23.14,23.08,23.1,553860.0
2017-07-27 11:50:00,23.1,23.11,23.09,23.1,413250.0,23.1,23.11,23.09,23.1,413250.0
2017-07-27 11:55:00,23.09,23.09,23.03,23.05,785160.0,23.09,23.09,23.03,23.05,785160.0
2017-07-27 12:00:00,23.05,23.08,23.02,23.07,644250.0,23.05,23.08,23.02,23.07,644250.0
2017-07-27 12:05:00,23.07,23.08,23.04,23.05,271035.0,23.07,23.08,23.04,23.05,271035.0
2017-07-27 12:10:00,23.06,23.11,23.05,23.11,329265.0,23.06,23.11,23.05,23.11,329265.0
2017-07-27 12:15:00,23.1,23.11,23.07,23.08,299745.0,23.1,23.11,23.07,23.08,299745.0
2017-07-27 12:20:00,23.08,23.09,23.05,23.08,305400.0,23.08,23.09,23.05,23.08,305400.0
2017-07-27 12:25:00,23.08,23.09,23.05,23.06,273780.0,23.08,23.09,23.05,23.06,273780.0
2017-07-27 12:30:00,23.07,23.07,22.97,22.97,1538955.0,23.07,23.07,22.97,22.97,1538955.0
2017-07-27 12:35:00,22.96,22.98,22.81,22.82,1786950.0,22.96,22.98,22.81,22.82,1786950.0
2017-07-27 12:40:00,22.83,22.83,22.57,22.72,2729370.0,22.83,22.83,22.57,22.72,2729370.0
2017-07-27 12:45:00,22.72,22.83,22.72,22.77,1982580.0,22.72,22.83,22.72,22.77,1982580.0
2017-07-27 12:50:00,22.77,22.83,22.69,22.71,1382625.0,22.77,22.83,22.69,22.71,1382625.0
2017-07-27 12:55:00,22.71,22.71,22.4,22.51,3214065.0,22.71,22.71,22.4,22.51,3214065.0
2017-07-27 13:00:00,22.5,22.6,22.34,22.55,3100830.0,22.5,22.6,22.34,22.55,3100830.0
2017-07-27 13:05:00,22.55,22.58,22.47,22.49,1286385.0,22.55,22.58,22.47,22.49,1286385.0
2017-07-27 13:10:00,22.49,22.58,22.44,22.52,1315530.0,22.49,22.58,22.44,22.52,1315530.0
2017-07-27 13:15:00,22.53,22.53,22.32,22.41,2232015.0,22.53,22.53,22.32,22.41,2232015.0
2017-07-27 13:20:00,22.41,22.42,22.23,22.25,2083380.0,22.41,22.42,22.23,22.25,2083380.0
2017-07-27 13:25:00,22.24,22.25,22.01,22.08,3946230.0,22.24,22.25,22.01,22.08,3946230.0
2017-07-27 13:30:00,22.08,22.2,22.07,22.09,2196930.0,22.08,22.2,22.07,22.09,2196930.0
2017-07-27 13:35:00,22.08,22.09,21.79,21.79,3494040.0,22.08,22.09,21.79,21.79,3494040.0
2017-07-27 13:40:00,21.8,22.1,21.75,22.08,4359600.0,21.8,22.1,21.75,22.08,4359600.0
2017-07-27 13:45:00,22.09,22.19,22.05,22.11,2262810.0,22.09,22.19,22.05,22.11,2262810.0
2017-07-27 13:50:00,22.09,22.17,21.94,22.02,2333355.0,22.09,22.17,21.94,22.02,2333355.0
2017-07-27 13:55:00,22.02,22.1,21.99,22.09,1422015.0,22.02,22.1,21.99,22.09,1422015.0
2017-07-27 14:00:00,22.1,22.16,22.01,22.11,1500885.0,22.1,22.16,22.01,22.11,1500885.0
2017-07-27 14:05:00,22.11,22.27,22.09,22.26,1944930.0,22.11,22.27,22.09,22.26,1944930.0
2017-07-27 14:10:00,22.25,22.33,22.22,22.31,1814265.0,22.25,22.33,22.22,22.31,1814265.0
2017-07-27 14:15:00,22.3,22.37,22.3,22.31,1515000.0,22.3,22.37,22.3,22.31,1515000.0
2017-07-27 14:20:00,22.3,22.33,22.23,22.27,1116315.0,22.3,22.33,22.23,22.27,1116315.0
2017-07-27 14:25:00,22.27,22.29,22.2,22.28,891045.0,22.27,22.29,22.2,22.28,891045.0
2017-07-27 14:30:00,22.29,22.29,22.18,22.21,802950.0,22.29,22.29,22.18,22.21,802950.0
2017-07-27 14:35:00,22.21,22.36,22.21,22.29,1034925.0,22.21,22.36,22.21,22.29,1034925.0
2017-07-27 14:40:00,22.29,22.31,22.19,22.2,950505.0,22.29,22.31,22.19,22.2,950505.0
2017-07-27 14:45:00,22.2,22.28,22.2,22.26,568785.0,22.2,22.28,22.2,22.26,568785.0
2017-07-27 14:50:00,22.27,22.28,22.21,22.25,484320.0,22.27,22.28,22.21,22.25,484320.0
2017-07-27 14:55:00,22.25,22.31,22.24,22.31,463845.0,22.25,22.31,22.24,22.31,463845.0
2017-07-27 15:00:00,22.3,22.31,22.25,22.26,297000.0,22.3,22.31,22.25,22.26,297000.0
2017-07-27 15:05:00,22.27,22.29,22.22,22.24,412815.0,22.27,22.29,22.22,22.24,412815.0
2017-07-27 15:10:00,22.23,22.26,22.17,22.21,654780.0,22.23,22.26,22.17,22.21,654780.0
2017-07-27 15:15:00,22.2,22.25,22.19,22.21,474375.0,22.2,22.25,22.19,22.21,474375.0
2017-07-27 15:20:00,22.2,22.29,22.19,22.29,864075.0,22.2,22.29,22.19,22.29,864075.0
2017-07-27 15:25:00,22.28,22.33,22.25,22.27,870075.0,22.28,22.33,22.25,22.27,870075.0
2017-07-27 15:30:00,22.29,22.35,22.27,22.33,980430.0,22.29,22.35,22.27,22.33,980430.0
2017-07-27 15:35:00,22.32,22.35,22.31,22.34,965880.0,22.32,22.35,22.31,22.34,965880.0
2017-07-27 15:40:00,22.34,22.34,22.27,22.33,833775.0,22.34,22.34,22.27,22.33,833775.0
2017-07-27 15:45:00,22.32,22.38,22.32,22.35,1112445.0,22.32,22.38,22.32,22.35,1112445.0
2017-07-27 15:50:00,22.36,22.38,22.29,22.32,1927530.0,22.36,22.38,22.29,22.32,1927530.0
2017-07-27 15:55:00,22.32,22.34,22.23,22.29,2789880.0,22.32,22.34,22.23,22.29,2789880.0
2017-07-28 09:30:00,22.46,22.47,22.17,22.2,3152745.0,22.46,22.47,22.17,22.2,3152745.0
2017-07-28 09:35:00,22.2,22.43,22.2,22.42,2036760.0,22.2,22.43,22.2,22.42,2036760.0
2017-07-28 09:40:00,22.42,22.43,22.3,22.33,1745865.0,22.42,22.43,22.3,22.33,1745865.0
2017-07-28 09:45:00,22.34,22.41,22.32,22.4,1020135.0,22.34,22.41,22.32,22.4,1020135.0
2017-07-28 09:50:00,22.39,22.51,22.33,22.34,2155740.0,22.39,22.51,22.33,22.34,2155740.0
2017-07-28 09:55:00,22.33,22.5,22.31,22.47,1702095.0,22.33,22.5,22.31,22.47,1702095.0
2017-07-28 10:00:00,22.46,22.5,22.39,22.5,881460.0,22.46,22.5,22.39,22.5,881460.0
2017-07-28 10:05:00,22.5,22.57,22.45,22.55,1421640.0,22.5,22.57,22.45,22.55,1421640.0
2017-07-28 10:10:00,22.56,22.63,22.5,22.63,1455915.0,22.56,22.63,22.5,22.63,1455915.0
2017-07-28 10:15:00,22.63,22.64,22.54,22.57,1355295.0,22.63,22.64,22.54,22.57,1355295.0
2017-07-28 10:20:00,22.57,22.58,22.48,22.53,902640.0,22.57,22.58,22.48,22.53,902640.0
2017-07-28 10:25:00,22.52,22.57,22.51,22.54,673185.0,22.52,22.57,22.51,22.54,673185.0
2017-07-28 10:30:00,22.55,22.58,22.42,22.47,1182330.0,22.55,22.58,22.42,22.47,1182330.0
2017-07-28 10:35:00,22.48,22.52,22.45,22.49,689055.0,22.48,22.52,22.45,22.49,689055.0
2017-07-28 10:40:00,22.49,22.5,22.43,22.48,616065.0,22.49,22.5,22.43,22.48,616065.0
2017-07-28 10:45:00,22.48,22.48,22.42,22.44,1151010.0,22.48,22.48,22.42,22.44,1151010.0
2017-07-28 10:50:00,22.44,22.46,22.41,22.45,729090.0,22.44,22.46,22.41,22.45,729090.0
2017-07-28 10:55:00,22.45,22.55,22.45,22.52,1173840.0,22.45,22.55,22.45,22.52,1173840.0
2017-07-28 11:00:00,22.52,22.53,22.48,22.52,561885.0,22.52,22.53,22.48,22.52,561885.0
2017-07-28 11:05:00,22.53,22.57,22.48,22.53,983730.0,22.53,22.57,22.48,22.53,983730.0
2017-07-28 11:10:00,22.52,22.56,22.52,22.55,885300.0,22.52,22.56,22.52,22.55,885300.0
2017-07-28 11:15:00,22.54,22.58,22.54,22.57,681660.0,22.54,22.58,22.54,22.57,681660.0
2017-07-28 11:20:00,22.57,22.57,22.51,22.56,472350.0,22.57,22.57,22.51,22.56,472350.0
2017-07-28 11:25:00,22.56,22.6,22.55,22.57,1263135.0,22.56,22.6,22.55,22.57,1263135.0
2017-07-28 11:30:00,22.57,22.58,22.55,22.56,429015.0,22.57,22.58,22.55,22.56,429015.0
2017-07-28 11:35:00,22.57,22.59,22.55,22.56,307035.0,22.57,22.59,22.55,22.56,307035.0
2017-07-28 11:40:00,22.56,22.56,22.5,22.51,760185.0,22.56,22.56,22.5,22.51,760185.0
2017-07-28 11:45:00,22.51,22.53,22.49,22.5,323085.0,22.51,22.53,22.49,22.5,323085.0
2017-07-28 11:50:00,22.51,22.52,22.5,22.51,421470.0,22.51,22.52,22.5,22.51,421470.0
2017-07-28 11:55:00,22.51,22.55,22.51,22.52,385920.0,22.51,22.55,22.51,22.52,385920.0
2017-07-28 12:00:00,22.52,22.55,22.5,22.5,349245.0,22.52,22.55,22.5,22.5,349245.0
2017-07-28 12:05:00,22.5,22.52,22.44,22.47,629280.0,22.5,22.52,22.44,22.47,629280.0
2017-07-28 12:10:00,22.47,22.49,22.44,22.45,548400.0,22.47,22.49,22.44,22.45,548400.0
2017-07-28 12:15:00,22.45,22.51,22.43,22.51,633195.0,22.45,22.51,22.43,22.51,633195.0
2017-07-28 12:20:00,22.51,22.51,22.47,22.48,355395.0,22.51,22.51,22.47,22.48,355395.0
2017-07-28 12:25:00,22.5,22.52,22.48,22.52,509925.0,22.5,22.52,22.48,22.52,509925.0
2017-07-28 12:30:00,22.51,22.54,22.51,22.54,446910.0,22.51,22.54,22.51,22.54,446910.0
2017-07-28 12:35:00,22.53,22.54,22.52,22.53,445185.0,22.53,22.54,22.52,22.53,445185.0
2017-07-28 12:40:00,22.54,22.54,22.51,22.52,613110.0,22.54,22.54,22.51,22.52,613110.0
2017-07-28 12:45:00,22.52,22.55,22.52,22.53,546480.0,22.52,22.55,22.52,22.53,546480.0
2017-07-28 12:50:00,22.52,22.54,22.51,22.52,366915.0,22.52,22.54,22.51,22.52,366915.0
2017-07-28 12:55:00,22.52,22.54,22.51,22.53,447435.0,22.52,22.54,22.51,22.53,447435.0
2017-07-28 13:00:00,22.53,22.53,22.51,22.52,171525.0,22.53,22.53,22.51,22.52,171525.0
2017-07-28 13:05:00,22.51,22.52,22.47,22.48,652095.0,22.51,22.52,22.47,22.48,652095.0
2017-07-28 13:10:00,22.48,22.49,22.46,22.48,516555.0,22.48,22.49,22.46,22.48,516555.0
2017-07-28 13:15:00,22.48,22.5,22.48,22.49,255780.0,22.48,22.5,22.48,22.49,255780.0
2017-07-28 13:20:00,22.49,22.49,22.43,22.48,602790.0,22.49,22.49,22.43,22.48,602790.0
2017-07-28 13:25:00,22.47,22.48,22.44,22.44,382755.0,22.47,22.48,22.44,22.44,382755.0
2017-07-28 13:30:00,22.44,22.47,22.44,22.44,200565.0,22.44,22.47,22.44,22.44,200565.0
2017-07-28 13:35:00,22.45,22.47,22.44,22.47,241815.0,22.45,22.47,22.44,22.47,241815.0
2017-07-28 13:40:00,22.47,22.49,22.47,22.49,281490.0,22.47,22.49,22.47,22.49,281490.0
2017-07-28 13:45:00,22.49,22.5,22.48,22.5,207555.0,22.49,22.5,22.48,22.5,207555.0
2017-07-28 13:50:00,22.49,22.5,22.45,22.45,171225.0,22.49,22.5,22.45,22.45,171225.0
2017-07-28 13:55:00,22.44,22.47,22.42,22.45,373125.0,22.44,22.47,22.42,22.45,373125.0
2017-07-28 14:00:00,22.46,22.5,22.46,22.49,366810.0,22.46,22.5,22.46,22.49,366810.0
2017-07-28 14:05:00,22.49,22.51,22.47,22.48,391035.0,22.49,22.51,22.47,22.48,391035.0
2017-07-28 14:10:00,22.48,22.5,22.44,22.44,242025.0,22.48,22.5,22.44,22.44,242025.0
2017-07-28 14:15:00,22.45,22.46,22.42,22.45,347415.0,22.45,22.46,22.42,22.45,347415.0
2017-07-28 14:20:00,22.45,22.46,22.44,22.45,264525.0,22.45,22.46,22.44,22.45,264525.0
2017-07-28 14:25:00,22.44,22.45,22.44,22.44,196680.0,22.44,22.45,22.44,22.44,196680.0
2017-07-28 14:30:00,22.43,22.46,22.42,22.45,281835.0,22.43,22.46,22.42,22.45,281835.0
2017-07-28 14:35:00,22.45,22.45,22.43,22.43,212640.0,22.45,22.45,22.43,22.43,212640.0
2017-07-28 14:40:00,22.43,22.44,22.36,22.37,821040.0,22.43,22.44,22.36,22.37,821040.0
2017-07-28 14:45:00,22.37,22.38,22.31,22.34,1017150.0,22.37,22.38,22.31,22.34,1017150.0
2017-07-28 14:50:00,22.34,22.36,22.31,22.33,567300.0,22.34,22.36,22.31,22.33,567300.0
2017-07-28 14:55:00,22.34,22.38,22.33,22.35,440925.0,22.34,22.38,22.33,22.35,440925.0
2017-07-28 15:00:00,22.35,22.4,22.35,22.37,420090.0,22.35,22.4,22.35,22.37,420090.0
2017-07-28 15:05:00,22.37,22.38,22.34,22.38,273015.0,22.37,22.38,22.34,22.38,273015.0
2017-07-28 15:10:00,22.38,22.38,22.35,22.36,331260.0,22.38,22.38,22.35,22.36,331260.0
2017-07-28 15:15:00,22.37,22.38,22.31,22.35,788820.0,22.37,22.38,22.31,22.35,788820.0
2017-07-28 15:20:00,22.35,22.36,22.32,22.32,364680.0,22.35,22.36,22.32,22.32,364680.0
2017-07-28 15:25:00,22.33,22.35,22.31,22.35,484305.0,22.33,22.35,22.31,22.35,484305.0
2017-07-28 15:30:00,22.35,22.35,22.32,22.32,719940.0,22.35,22.35,22.32,22.32,719940.0
2017-07-28 15:35:00,22.32,22.34,22.25,22.26,1024305.0,22.32,22.34,22.25,22.26,1024305.0
2017-07-28 15:40:00,22.26,22.3,22.26,22.3,603930.0,22.26,22.3,22.26,22.3,603930.0
2017-07-28 15:45:00,22.3,22.31,22.28,22.3,1164915.0,22.3,22.31,22.28,22.3,1164915.0
2017-07-28 15:50:00,22.3,22.36,22.3,22.34,1921725.0,22.3,22.36,22.3,22.34,1921725.0
2017-07-28 15:55:00,22.35,22.37,22.33,22.33,2454225.0,22.35,22.37,22.33,22.33,2454225.0
2017-07-31 09:30:00,22.37,22.55,22.25,22.49,4696995.0,22.37,22.55,22.25,22.49,4696995.0
2017-07-31 09:35:00,22.49,22.7,22.47,22.62,4868385.0,22.49,22.7,22.47,22.62,4868385.0
2017-07-31 09:40:00,22.62,22.77,22.61,22.66,3812265.0,22.62,22.77,22.61,22.66,3812265.0
2017-07-31 09:45:00,22.65,22.68,22.52,22.58,2472735.0,22.65,22.68,22.52,22.58,2472735.0
2017-07-31 09:50:00,22.57,22.65,22.56,22.57,1838055.0,22.57,22.65,22.56,22.57,1838055.0
2017-07-31 09:55:00,22.56,22.68,22.47,22.48,3139200.0,22.56,22.68,22.47,22.48,3139200.0
2017-07-31 10:00:00,22.48,22.52,22.28,22.37,3485265.0,22.48,22.52,22.28,22.37,3485265.0
2017-07-31 10:05:00,22.36,22.44,22.33,22.43,1529460.0,22.36,22.44,22.33,22.43,1529460.0
2017-07-31 10:10:00,22.43,22.5,22.4,22.47,1562430.0,22.43,22.5,22.4,22.47,1562430.0
2017-07-31 10:15:00,22.48,22.48,22.36,22.37,1321740.0,22.48,22.48,22.36,22.37,1321740.0
2017-07-31 10:20:00,22.37,22.38,22.29,22.31,1964160.0,22.37,22.38,22.29,22.31,1964160.0
2017-07-31 10:25:00,22.31,22.31,22.09,22.12,3040950.0,22.31,22.31,22.09,22.12,3040950.0
2017-07-31 10:30:00,22.1,22.17,21.89,21.95,3494580.0,22.1,22.17,21.89,21.95,3494580.0
2017-07-31 10:35:00,21.94,21.95,21.75,21.83,3273660.0,21.94,21.95,21.75,21.83,3273660.0
2017-07-31 10:40:00,21.85,21.97,21.84,21.92,2070105.0,21.85,21.97,21.84,21.92,2070105.0
2017-07-31 10:45:00,21.93,22.06,21.89,22.02,2252010.0,21.93,22.06,21.89,22.02,2252010.0
2017-07-31 10:50:00,22.02,22.03,21.88,21.9,1280730.0,22.02,22.03,21.88,21.9,1280730.0
2017-07-31 10:55:00,21.9,22.0,21.86,21.98,823410.0,21.9,22.0,21.86,21.98,823410.0
2017-07-31 11:00:00,21.98,22.05,21.97,21.99,890895.0,21.98,22.05,21.97,21.99,890895.0
2017-07-31 11:05:00,21.99,22.01,21.94,21.98,578145.0,21.99,22.01,21.94,21.98,578145.0
2017-07-31 11:10:00,21.98,21.99,21.92,21.99,594645.0,21.98,21.99,21.92,21.99,594645.0
2017-07-31 11:15:00,21.99,22.03,21.96,22.0,1065270.0,21.99,22.03,21.96,22.0,1065270.0
2017-07-31 11:20:00,21.99,22.01,21.92,21.93,717015.0,21.99,22.01,21.92,21.93,717015.0
2017-07-31 11:25:00,21.92,21.99,21.88,21.93,831885.0,21.92,21.99,21.88,21.93,831885.0
2017-07-31 11:30:00,21.93,21.96,21.89,21.9,768780.0,21.93,21.96,21.89,21.9,768780.0
2017-07-31 11:35:00,21.9,21.95,21.9,21.93,487170.0,21.9,21.95,21.9,21.93,487170.0
2017-07-31 11:40:00,21.93,21.94,21.91,21.93,376470.0,21.93,21.94,21.91,21.93,376470.0
2017-07-31 11:45:00,21.93,22.01,21.91,22.0,980415.0,21.93,22.01,21.91,22.0,980415.0
2017-07-31 11:50:00,21.99,21.99,21.93,21.94,484005.0,21.99,21.99,21.93,21.94,484005.0
2017-07-31 11:55:00,21.94,21.94,21.86,21.87,1009830.0,21.94,21.94,21.86,21.87,1009830.0
2017-07-31 12:00:00,21.89,21.89,21.81,21.81,1091850.0,21.89,21.89,21.81,21.81,1091850.0
2017-07-31 12:05:00,21.82,21.83,21.73,21.79,1641135.0,21.82,21.83,21.73,21.79,1641135.0
2017-07-31 12:10:00,21.8,21.8,21.72,21.78,1312005.0,21.8,21.8,21.72,21.78,1312005.0
2017-07-31 12:15:00,21.79,21.8,21.73,21.75,722460.0,21.79,21.8,21.73,21.75,722460.0
2017-07-31 12:20:00,21.75,21.8,21.74,21.78,1076340.0,21.75,21.8,21.74,21.78,1076340.0
2017-07-31 12:25:00,21.78,21.85,21.77,21.81,697125.0,21.78,21.85,21.77,21.81,697125.0
2017-07-31 12:30:00,21.82,21.82,21.76,21.79,635805.0,21.82,21.82,21.76,21.79,635805.0
2017-07-31 12:35:00,21.79,21.85,21.79,21.84,588540.0,21.79,21.85,21.79,21.84,588540.0
2017-07-31 12:40:00,21.84,21.85,21.8,21.83,427470.0,21.84,21.85,21.8,21.83,427470.0
2017-07-31 12:45:00,21.82,21.92,21.82,21.88,1233630.0,21.82,21.92,21.82,21.88,1233630.0
2017-07-31 12:50:00,21.88,21.91,21.86,21.91,509205.0,21.88,21.91,21.86,21.91,509205.0
2017-07-31 12:55:00,21.89,21.91,21.85,21.87,479115.0,21.89,21.91,21.85,21.87,479115.0
2017-07-31 13:00:00,21.87,21.89,21.83,21.83,655575.0,21.87,21.89,21.83,21.83,655575.0
2017-07-31 13:05:00,21.82,21.84,21.79,21.83,448995.0,21.82,21.84,21.79,21.83,448995.0
2017-07-31 13:10:00,21.83,21.83,21.76,21.76,604365.0,21.83,21.83,21.76,21.76,604365.0
2017-07-31 13:15:00,21.77,21.81,21.77,21.79,406755.0,21.77,21.81,21.77,21.79,406755.0
2017-07-31 13:20:00,21.8,21.81,21.78,21.78,398610.0,21.8,21.81,21.78,21.78,398610.0
2017-07-31 13:25:00,21.78,21.79,21.77,21.77,342945.0,21.78,21.79,21.77,21.77,342945.0
2017-07-31 13:30:00,21.77,21.8,21.7,21.7,661695.0,21.77,21.8,21.7,21.7,661695.0
2017-07-31 13:35:00,21.7,21.72,21.6,21.62,2277960.0,21.7,21.72,21.6,21.62,2277960.0
2017-07-31 13:40:00,21.63,21.66,21.55,21.58,1294320.0,21.63,21.66,21.55,21.58,1294320.0
2017-07-31 13:45:00,21.57,21.63,21.5,21.57,1876110.0,21.57,21.63,21.5,21.57,1876110.0
2017-07-31 13:50:00,21.58,21.65,21.57,21.62,767445.0,21.58,21.65,21.57,21.62,767445.0
2017-07-31 13:55:00,21.63,21.64,21.59,21.6,660585.0,21.63,21.64,21.59,21.6,660585.0
2017-07-31 14:00:00,21.61,21.62,21.53,21.56,999360.0,21.61,21.62,21.53,21.56,999360.0
2017-07-31 14:05:00,21.56,21.58,21.5,21.5,950415.0,21.56,21.58,21.5,21.5,950415.0
2017-07-31 14:10:00,21.51,21.55,21.5,21.55,1138950.0,21.51,21.55,21.5,21.55,1138950.0
2017-07-31 14:15:00,21.53,21.61,21.53,21.56,931605.0,21.53,21.61,21.53,21.56,931605.0
2017-07-31 14:20:00,21.55,21.58,21.53,21.56,749025.0,21.55,21.58,21.53,21.56,749025.0
2017-07-31 14:25:00,21.56,21.58,21.52,21.54,519525.0,21.56,21.58,21.52,21.54,519525.0
2017-07-31 14:30:00,21.54,21.55,21.47,21.49,1268100.0,21.54,21.55,21.47,21.49,1268100.0
2017-07-31 14:35:00,21.5,21.5,21.44,21.48,1123485.0,21.5,21.5,21.44,21.48,1123485.0
2017-07-31 14:40:00,21.49,21.53,21.47,21.48,631290.0,21.49,21.53,21.47,21.48,631290.0
2017-07-31 14:45:00,21.47,21.49,21.4,21.45,1114650.0,21.47,21.49,21.4,21.45,1114650.0
2017-07-31 14:50:00,21.46,21.47,21.42,21.45,529215.0,21.46,21.47,21.42,21.45,529215.0
2017-07-31 14:55:00,21.46,21.47,21.41,21.43,614085.0,21.46,21.47,21.41,21.43,614085.0
2017-07-31 15:00:00,21.44,21.58,21.44,21.55,1709595.0,21.44,21.58,21.44,21.55,1709595.0
2017-07-31 15:05:00,21.55,21.57,21.51,21.56,740895.0,21.55,21.57,21.51,21.56,740895.0
2017-07-31 15:10:00,21.56,21.65,21.56,21.62,1467315.0,21.56,21.65,21.56,21.62,1467315.0
2017-07-31 15:15:00,21.62,21.65,21.58,21.6,1257060.0,21.62,21.65,21.58,21.6,1257060.0
2017-07-31 15:20:00,21.6,21.61,21.55,21.57,925410.0,21.6,21.61,21.55,21.57,925410.0
2017-07-31 15:25:00,21.58,21.58,21.52,21.53,664590.0,21.58,21.58,21.52,21.53,664590.0
2017-07-31 15:30:00,21.53,21.58,21.53,21.56,859860.0,21.53,21.58,21.53,21.56,859860.0
2017-07-31 15:35:00,21.57,21.57,21.54,21.57,734955.0,21.57,21.57,21.54,21.57,734955.0
2017-07-31 15:40:00,21.56,21.63,21.55,21.62,1740150.0,21.56,21.63,21.55,21.62,1740150.0
2017-07-31 15:45:00,21.62,21.68,21.59,21.66,1725960.0,21.62,21.68,21.59,21.66,1725960.0
2017-07-31 15:50:00,21.66,21.67,21.54,21.58,2226435.0,21.66,21.67,21.54,21.58,2226435.0
2017-07-31 15:55:00,21.58,21.59,21.55,21.56,2396025.0,21.58,21.59,21.55,21.56,2396025.0
2017-08-01 09:30:00,21.53,21.55,21.32,21.4,6462780.0,21.53,21.55,21.32,21.4,6462780.0
2017-08-01 09:35:00,21.4,21.56,21.39,21.42,3210765.0,21.4,21.56,21.39,21.42,3210765.0
2017-08-01 09:40:00,21.41,21.41,21.21,21.3,5278050.0,21.41,21.41,21.21,21.3,5278050.0
2017-08-01 09:45:00,21.3,21.32,21.08,21.11,5817900.0,21.3,21.32,21.08,21.11,5817900.0
2017-08-01 09:50:00,21.11,21.26,21.09,21.17,3209100.0,21.11,21.26,21.09,21.17,3209100.0
2017-08-01 09:55:00,21.17,21.32,21.16,21.32,2690310.0,21.17,21.32,21.16,21.32,2690310.0
2017-08-01 10:00:00,21.31,21.32,21.23,21.29,2319870.0,21.31,21.32,21.23,21.29,2319870.0
2017-08-01 10:05:00,21.29,21.3,21.18,21.19,2314920.0,21.29,21.3,21.18,21.19,2314920.0
2017-08-01 10:10:00,21.19,21.25,21.17,21.21,1912845.0,21.19,21.25,21.17,21.21,1912845.0
2017-08-01 10:15:00,21.2,21.31,21.17,21.26,2141100.0,21.2,21.31,21.17,21.26,2141100.0
2017-08-01 10:20:00,21.26,21.29,21.21,21.22,1115160.0,21.26,21.29,21.21,21.22,1115160.0
2017-08-01 10:25:00,21.23,21.25,21.17,21.25,1224135.0,21.23,21.25,21.17,21.25,1224135.0
2017-08-01 10:30:00,21.24,21.32,21.24,21.25,1754415.0,21.24,21.32,21.24,21.25,1754415.0
2017-08-01 10:35:00,21.25,21.39,21.25,21.37,2374890.0,21.25,21.39,21.25,21.37,2374890.0
2017-08-01 10:40:00,21.38,21.49,21.36,21.44,2466660.0,21.38,21.49,21.36,21.44,2466660.0
2017-08-01 10:45:00,21.43,21.52,21.39,21.51,2811870.0,21.43,21.52,21.39,21.51,2811870.0
2017-08-01 10:50:00,21.52,21.55,21.49,21.55,2403930.0,21.52,21.55,21.49,21.55,2403930.0
2017-08-01 10:55:00,21.55,21.58,21.48,21.49,2260665.0,21.55,21.58,21.48,21.49,2260665.0
2017-08-01 11:00:00,21.5,21.59,21.5,21.56,1478175.0,21.5,21.59,21.5,21.56,1478175.0
2017-08-01 11:05:00,21.56,21.6,21.51,21.52,1519440.0,21.56,21.6,21.51,21.52,1519440.0
2017-08-01 11:10:00,21.52,21.53,21.39,21.49,1900170.0,21.52,21.53,21.39,21.49,1900170.0
2017-08-01 11:15:00,21.49,21.5,21.4,21.45,768045.0,21.49,21.5,21.4,21.45,768045.0
2017-08-01 11:20:00,21.46,21.48,21.42,21.48,507735.0,21.46,21.48,21.42,21.48,507735.0
2017-08-01 11:25:00,21.47,21.49,21.41,21.41,835770.0,21.47,21.49,21.41,21.41,835770.0
2017-08-01 11:30:00,21.41,21.45,21.38,21.41,754395.0,21.41,21.45,21.38,21.41,754395.0
2017-08-01 11:35:00,21.4,21.43,21.39,21.42,671625.0,21.4,21.43,21.39,21.42,671625.0
2017-08-01 11:40:00,21.41,21.49,21.41,21.47,699555.0,21.41,21.49,21.41,21.47,699555.0
2017-08-01 11:45:00,21.48,21.48,21.41,21.44,762165.0,21.48,21.48,21.41,21.44,762165.0
2017-08-01 11:50:00,21.44,21.52,21.43,21.51,870330.0,21.44,21.52,21.43,21.51,870330.0
2017-08-01 11:55:00,21.52,21.58,21.51,21.56,1400895.0,21.52,21.58,21.51,21.56,1400895.0
2017-08-01 12:00:00,21.56,21.63,21.56,21.58,1159140.0,21.56,21.63,21.56,21.58,1159140.0
2017-08-01 12:05:00,21.59,21.6,21.52,21.54,647715.0,21.59,21.6,21.52,21.54,647715.0
2017-08-01 12:10:00,21.53,21.57,21.53,21.57,469050.0,21.53,21.57,21.53,21.57,469050.0
2017-08-01 12:15:00,21.57,21.58,21.52,21.53,598605.0,21.57,21.58,21.52,21.53,598605.0
2017-08-01 12:20:00,21.53,21.54,21.51,21.52,613290.0,21.53,21.54,21.51,21.52,613290.0
2017-08-01 12:25:00,21.52,21.53,21.41,21.43,823260.0,21.52,21.53,21.41,21.43,823260.0
2017-08-01 12:30:00,21.44,21.45,21.38,21.4,904620.0,21.44,21.45,21.38,21.4,904620.0
2017-08-01 12:35:00,21.39,21.4,21.28,21.34,1297155.0,21.39,21.4,21.28,21.34,1297155.0
2017-08-01 12:40:00,21.34,21.35,21.27,21.29,924180.0,21.34,21.35,21.27,21.29,924180.0
2017-08-01 12:45:00,21.28,21.37,21.27,21.36,1345875.0,21.28,21.37,21.27,21.36,1345875.0
2017-08-01 12:50:00,21.36,21.38,21.32,21.32,673380.0,21.36,21.38,21.32,21.32,673380.0
2017-08-01 12:55:00,21.33,21.37,21.32,21.35,480570.0,21.33,21.37,21.32,21.35,480570.0
2017-08-01 13:00:00,21.35,21.37,21.31,21.33,528780.0,21.35,21.37,21.31,21.33,528780.0
2017-08-01 13:05:00,21.33,21.36,21.32,21.35,496350.0,21.33,21.36,21.32,21.35,496350.0
2017-08-01 13:10:00,21.34,21.37,21.33,21.37,313710.0,21.34,21.37,21.33,21.37,313710.0
2017-08-01 13:15:00,21.36,21.37,21.33,21.35,309075.0,21.36,21.37,21.33,21.35,309075.0
2017-08-01 13:20:00,21.36,21.39,21.35,21.37,564840.0,21.36,21.39,21.35,21.37,564840.0
2017-08-01 13:25:00,21.37,21.38,21.32,21.33,531540.0,21.37,21.38,21.32,21.33,531540.0
2017-08-01 13:30:00,21.34,21.35,21.3,21.31,614595.0,21.34,21.35,21.3,21.31,614595.0
2017-08-01 13:35:00,21.31,21.36,21.31,21.36,387180.0,21.31,21.36,21.31,21.36,387180.0
2017-08-01 13:40:00,21.36,21.38,21.35,21.35,560490.0,21.36,21.38,21.35,21.35,560490.0
2017-08-01 13:45:00,21.36,21.37,21.35,21.35,459750.0,21.36,21.37,21.35,21.35,459750.0
2017-08-01 13:50:00,21.35,21.36,21.31,21.32,589485.0,21.35,21.36,21.31,21.32,589485.0
2017-08-01 13:55:00,21.32,21.34,21.31,21.34,313290.0,21.32,21.34,21.31,21.34,313290.0
2017-08-01 14:00:00,21.34,21.36,21.32,21.33,523290.0,21.34,21.36,21.32,21.33,523290.0
2017-08-01 14:05:00,21.34,21.35,21.33,21.34,177750.0,21.34,21.35,21.33,21.34,177750.0
2017-08-01 14:10:00,21.34,21.36,21.33,21.33,421500.0,21.34,21.36,21.33,21.33,421500.0
2017-08-01 14:15:00,21.34,21.37,21.34,21.36,562755.0,21.34,21.37,21.34,21.36,562755.0
2017-08-01 14:20:00,21.36,21.36,21.33,21.34,290985.0,21.36,21.36,21.33,21.34,290985.0
2017-08-01 14:25:00,21.34,21.36,21.33,21.36,425070.0,21.34,21.36,21.33,21.36,425070.0
2017-08-01 14:30:00,21.36,21.38,21.36,21.37,513255.0,21.36,21.38,21.36,21.37,513255.0
2017-08-01 14:35:00,21.37,21.37,21.33,21.35,391155.0,21.37,21.37,21.33,21.35,391155.0
2017-08-01 14:40:00,21.36,21.36,21.21,21.27,2407035.0,21.36,21.36,21.21,21.27,2407035.0
2017-08-01 14:45:00,21.26,21.28,21.18,21.24,2064945.0,21.26,21.28,21.18,21.24,2064945.0
2017-08-01 14:50:00,21.24,21.26,21.18,21.23,963300.0,21.24,21.26,21.18,21.23,963300.0
2017-08-01 14:55:00,21.24,21.25,21.16,21.18,1069275.0,21.24,21.25,21.16,21.18,1069275.0
2017-08-01 15:00:00,21.17,21.24,21.17,21.21,944055.0,21.17,21.24,21.17,21.21,944055.0
2017-08-01 15:05:00,21.22,21.24,21.18,21.2,681810.0,21.22,21.24,21.18,21.2,681810.0
2017-08-01 15:10:00,21.2,21.24,21.17,21.22,956415.0,21.2,21.24,21.17,21.22,956415.0
2017-08-01 15:15:00,21.22,21.29,21.21,21.26,1093170.0,21.22,21.29,21.21,21.26,1093170.0
2017-08-01 15:20:00,21.26,21.3,21.25,21.28,581070.0,21.26,21.3,21.25,21.28,581070.0
2017-08-01 15:25:00,21.28,21.29,21.25,21.28,699900.0,21.28,21.29,21.25,21.28,699900.0
2017-08-01 15:30:00,21.28,21.28,21.18,21.19,1432635.0,21.28,21.28,21.18,21.19,1432635.0
2017-08-01 15:35:00,21.19,21.25,21.19,21.22,935415.0,21.19,21.25,21.19,21.22,935415.0
2017-08-01 15:40:00,21.22,21.27,21.21,21.26,976680.0,21.22,21.27,21.21,21.26,976680.0
2017-08-01 15:45:00,21.26,21.28,21.25,21.25,1054215.0,21.26,21.28,21.25,21.25,1054215.0
2017-08-01 15:50:00,21.26,21.32,21.26,21.32,1347465.0,21.26,21.32,21.26,21.32,1347465.0
2017-08-01 15:55:00,21.32,21.33,21.3,21.3,2737380.0,21.32,21.33,21.3,21.3,2737380.0
2017-08-02 09:30:00,21.26,21.33,21.09,21.19,3736500.0,21.26,21.33,21.09,21.19,3736500.0
2017-08-02 09:35:00,21.17,21.3,21.16,21.17,1397520.0,21.17,21.3,21.16,21.17,1397520.0
2017-08-02 09:40:00,21.18,21.23,21.13,21.16,1914135.0,21.18,21.23,21.13,21.16,1914135.0
2017-08-02 09:45:00,21.14,21.18,21.06,21.1,2498220.0,21.14,21.18,21.06,21.1,2498220.0
2017-08-02 09:50:00,21.1,21.13,21.04,21.05,2390535.0,21.1,21.13,21.04,21.05,2390535.0
2017-08-02 09:55:00,21.07,21.08,21.03,21.06,1524870.0,21.07,21.08,21.03,21.06,1524870.0
2017-08-02 10:00:00,21.06,21.14,21.04,21.11,1635735.0,21.06,21.14,21.04,21.11,1635735.0
2017-08-02 10:05:00,21.11,21.21,21.11,21.2,1425270.0,21.11,21.21,21.11,21.2,1425270.0
2017-08-02 10:10:00,21.2,21.22,21.13,21.17,1273470.0,21.2,21.22,21.13,21.17,1273470.0
2017-08-02 10:15:00,21.17,21.19,21.06,21.06,1101450.0,21.17,21.19,21.06,21.06,1101450.0
2017-08-02 10:20:00,21.06,21.09,21.03,21.04,1123935.0,21.06,21.09,21.03,21.04,1123935.0
2017-08-02 10:25:00,21.05,21.11,21.04,21.08,1066515.0,21.05,21.11,21.04,21.08,1066515.0
2017-08-02 10:30:00,21.09,21.13,21.06,21.13,754470.0,21.09,21.13,21.06,21.13,754470.0
2017-08-02 10:35:00,21.13,21.15,21.09,21.12,958875.0,21.13,21.15,21.09,21.12,958875.0
2017-08-02 10:40:00,21.12,21.14,20.97,20.98,2674815.0,21.12,21.14,20.97,20.98,2674815.0
2017-08-02 10:45:00,20.97,21.0,20.88,20.95,2348220.0,20.97,21.0,20.88,20.95,2348220.0
2017-08-02 10:50:00,20.95,20.99,20.9,20.93,1235820.0,20.95,20.99,20.9,20.93,1235820.0
2017-08-02 10:55:00,20.93,20.94,20.86,20.88,1719180.0,20.93,20.94,20.86,20.88,1719180.0
2017-08-02 11:00:00,20.88,20.92,20.75,20.81,2645775.0,20.88,20.92,20.75,20.81,2645775.0
2017-08-02 11:05:00,20.81,20.86,20.76,20.81,1357425.0,20.81,20.86,20.76,20.81,1357425.0
2017-08-02 11:10:00,20.81,20.91,20.8,20.91,1387575.0,20.81,20.91,20.8,20.91,1387575.0
2017-08-02 11:15:00,20.89,20.97,20.88,20.93,1537785.0,20.89,20.97,20.88,20.93,1537785.0
2017-08-02 11:20:00,20.93,21.02,20.92,20.99,1287525.0,20.93,21.02,20.92,20.99,1287525.0
2017-08-02 11:25:00,21.0,21.01,20.94,20.97,697590.0,21.0,21.01,20.94,20.97,697590.0
2017-08-02 11:30:00,20.98,21.0,20.92,20.92,769935.0,20.98,21.0,20.92,20.92,769935.0
2017-08-02 11:35:00,20.92,20.98,20.92,20.98,576075.0,20.92,20.98,20.92,20.98,576075.0
2017-08-02 11:40:00,20.97,20.99,20.93,20.99,584790.0,20.97,20.99,20.93,20.99,584790.0
2017-08-02 11:45:00,20.98,21.01,20.96,20.99,922170.0,20.98,21.01,20.96,20.99,922170.0
2017-08-02 11:50:00,20.99,21.01,20.96,20.98,482760.0,20.99,21.01,20.96,20.98,482760.0
2017-08-02 11:55:00,20.98,20.98,20.95,20.95,364410.0,20.98,20.98,20.95,20.95,364410.0
2017-08-02 12:00:00,20.96,21.02,20.95,21.01,595500.0,20.96,21.02,20.95,21.01,595500.0
2017-08-02 12:05:00,21.01,21.07,20.96,21.02,1017240.0,21.01,21.07,20.96,21.02,1017240.0
2017-08-02 12:10:00,21.02,21.06,21.0,21.05,437910.0,21.02,21.06,21.0,21.05,437910.0
2017-08-02 12:15:00,21.05,21.13,21.04,21.11,681360.0,21.05,21.13,21.04,21.11,681360.0
2017-08-02 12:20:00,21.12,21.14,21.07,21.09,776160.0,21.12,21.14,21.07,21.09,776160.0
2017-08-02 12:25:00,21.09,21.13,21.05,21.06,510060.0,21.09,21.13,21.05,21.06,510060.0
2017-08-02 12:30:00,21.05,21.08,21.04,21.05,618225.0,21.05,21.08,21.04,21.05,618225.0
2017-08-02 12:35:00,21.05,21.07,21.04,21.04,369810.0,21.05,21.07,21.04,21.04,369810.0
2017-08-02 12:40:00,21.04,21.06,21.02,21.04,614040.0,21.04,21.06,21.02,21.04,614040.0
2017-08-02 12:45:00,21.04,21.08,21.03,21.07,393660.0,21.04,21.08,21.03,21.07,393660.0
2017-08-02 12:50:00,21.07,21.12,21.06,21.12,1181805.0,21.07,21.12,21.06,21.12,1181805.0
2017-08-02 12:55:00,21.12,21.19,21.11,21.17,1666410.0,21.12,21.19,21.11,21.17,1666410.0
2017-08-02 13:00:00,21.17,21.25,21.15,21.24,1508565.0,21.17,21.25,21.15,21.24,1508565.0
2017-08-02 13:05:00,21.23,21.24,21.17,21.21,1324110.0,21.23,21.24,21.17,21.21,1324110.0
2017-08-02 13:10:00,21.21,21.31,21.21,21.25,1404360.0,21.21,21.31,21.21,21.25,1404360.0
2017-08-02 13:15:00,21.24,21.3,21.23,21.27,842580.0,21.24,21.3,21.23,21.27,842580.0
2017-08-02 13:20:00,21.28,21.48,21.27,21.46,3186900.0,21.28,21.48,21.27,21.46,3186900.0
2017-08-02 13:25:00,21.46,21.53,21.41,21.51,2753880.0,21.46,21.53,21.41,21.51,2753880.0
2017-08-02 13:30:00,21.51,21.58,21.44,21.56,2639415.0,21.51,21.58,21.44,21.56,2639415.0
2017-08-02 13:35:00,21.56,21.64,21.56,21.58,2870910.0,21.56,21.64,21.56,21.58,2870910.0
2017-08-02 13:40:00,21.59,21.67,21.58,21.65,2955180.0,21.59,21.67,21.58,21.65,2955180.0
2017-08-02 13:45:00,21.64,21.66,21.6,21.61,1679070.0,21.64,21.66,21.6,21.61,1679070.0
2017-08-02 13:50:00,21.61,21.65,21.59,21.63,1788585.0,21.61,21.65,21.59,21.63,1788585.0
2017-08-02 13:55:00,21.64,21.81,21.63,21.77,3856335.0,21.64,21.81,21.63,21.77,3856335.0
2017-08-02 14:00:00,21.77,21.79,21.69,21.74,2365395.0,21.77,21.79,21.69,21.74,2365395.0
2017-08-02 14:05:00,21.75,21.76,21.65,21.65,1445595.0,21.75,21.76,21.65,21.65,1445595.0
2017-08-02 14:10:00,21.65,21.68,21.61,21.65,1652565.0,21.65,21.68,21.61,21.65,1652565.0
2017-08-02 14:15:00,21.64,21.68,21.54,21.55,2048385.0,21.64,21.68,21.54,21.55,2048385.0
2017-08-02 14:20:00,21.55,21.6,21.53,21.54,1645995.0,21.55,21.6,21.53,21.54,1645995.0
2017-08-02 14:25:00,21.55,21.58,21.49,21.55,1663440.0,21.55,21.58,21.49,21.55,1663440.0
2017-08-02 14:30:00,21.54,21.68,21.54,21.62,1911390.0,21.54,21.68,21.54,21.62,1911390.0
2017-08-02 14:35:00,21.61,21.68,21.57,21.68,976680.0,21.61,21.68,21.57,21.68,976680.0
2017-08-02 14:40:00,21.67,21.73,21.64,21.71,1495800.0,21.67,21.73,21.64,21.71,1495800.0
2017-08-02 14:45:00,21.71,21.73,21.67,21.69,818850.0,21.71,21.73,21.67,21.69,818850.0
2017-08-02 14:50:00,21.7,21.7,21.61,21.66,1091385.0,21.7,21.7,21.61,21.66,1091385.0
2017-08-02 14:55:00,21.66,21.71,21.64,21.71,901065.0,21.66,21.71,21.64,21.71,901065.0
2017-08-02 15:00:00,21.7,21.73,21.67,21.67,1573500.0,21.7,21.73,21.67,21.67,1573500.0
2017-08-02 15:05:00,21.68,21.69,21.64,21.68,733050.0,21.68,21.69,21.64,21.68,733050.0
2017-08-02 15:10:00,21.68,21.69,21.65,21.65,694095.0,21.68,21.69,21.65,21.65,694095.0
2017-08-02 15:15:00,21.65,21.68,21.61,21.67,979275.0,21.65,21.68,21.61,21.67,979275.0
2017-08-02 15:20:00,21.66,21.73,21.64,21.72,1293225.0,21.66,21.73,21.64,21.72,1293225.0
2017-08-02 15:25:00,21.72,21.73,21.67,21.69,1297125.0,21.72,21.73,21.67,21.69,1297125.0
2017-08-02 15:30:00,21.7,21.71,21.64,21.67,1874340.0,21.7,21.71,21.64,21.67,1874340.0
2017-08-02 15:35:00,21.67,21.68,21.59,21.64,2109045.0,21.67,21.68,21.59,21.64,2109045.0
2017-08-02 15:40:00,21.64,21.66,21.6,21.61,1559460.0,21.64,21.66,21.6,21.61,1559460.0
2017-08-02 15:45:00,21.61,21.66,21.6,21.64,1900950.0,21.61,21.66,21.6,21.64,1900950.0
2017-08-02 15:50:00,21.64,21.7,21.64,21.69,2893680.0,21.64,21.7,21.64,21.69,2893680.0
2017-08-02 15:55:00,21.68,21.75,21.66,21.72,4795350.0,21.68,21.75,21.66,21.72,4795350.0
2017-08-03 09:30:00,23.12,23.3,22.97,23.26,15391860.0,23.12,23.3,22.97,23.26,15391860.0
2017-08-03 09:35:00,23.27,23.33,23.05,23.2,9701400.0,23.27,23.33,23.05,23.2,9701400.0
2017-08-03 09:40:00,23.21,23.33,23.13,23.31,6599295.0,23.21,23.33,23.13,23.31,6599295.0
2017-08-03 09:45:00,23.31,23.32,23.08,23.13,5123235.0,23.31,23.32,23.08,23.13,5123235.0
2017-08-03 09:50:00,23.12,23.17,22.94,22.95,6513480.0,23.12,23.17,22.94,22.95,6513480.0
2017-08-03 09:55:00,22.95,23.07,22.92,23.06,5703000.0,22.95,23.07,22.92,23.06,5703000.0
2017-08-03 10:00:00,23.05,23.07,22.9,22.97,4218495.0,23.05,23.07,22.9,22.97,4218495.0
2017-08-03 10:05:00,22.97,23.01,22.88,22.98,3551790.0,22.97,23.01,22.88,22.98,3551790.0
2017-08-03 10:10:00,22.97,23.05,22.92,22.92,3280890.0,22.97,23.05,22.92,22.92,3280890.0
2017-08-03 10:15:00,22.92,23.04,22.9,23.01,3116085.0,22.92,23.04,22.9,23.01,3116085.0
2017-08-03 10:20:00,23.01,23.11,22.99,23.1,3438195.0,23.01,23.11,22.99,23.1,3438195.0
2017-08-03 10:25:00,23.1,23.19,23.02,23.08,4300575.0,23.1,23.19,23.02,23.08,4300575.0
2017-08-03 10:30:00,23.1,23.16,23.06,23.16,1691775.0,23.1,23.16,23.06,23.16,1691775.0
2017-08-03 10:35:00,23.16,23.22,23.13,23.18,2956725.0,23.16,23.22,23.13,23.18,2956725.0
2017-08-03 10:40:00,23.18,23.23,23.1,23.22,2545515.0,23.18,23.23,23.1,23.22,2545515.0
2017-08-03 10:45:00,23.22,23.23,23.08,23.09,2123940.0,23.22,23.23,23.08,23.09,2123940.0
2017-08-03 10:50:00,23.1,23.19,23.09,23.15,1632960.0,23.1,23.19,23.09,23.15,1632960.0
2017-08-03 10:55:00,23.15,23.18,23.11,23.16,1035645.0,23.15,23.18,23.11,23.16,1035645.0
2017-08-03 11:00:00,23.16,23.19,23.14,23.16,2022645.0,23.16,23.19,23.14,23.16,2022645.0
2017-08-03 11:05:00,23.18,23.26,23.17,23.25,2730900.0,23.18,23.26,23.17,23.25,2730900.0
2017-08-03 11:10:00,23.25,23.3,23.21,23.29,2819970.0,23.25,23.3,23.21,23.29,2819970.0
2017-08-03 11:15:00,23.29,23.3,23.24,23.26,1959405.0,23.29,23.3,23.24,23.26,1959405.0
2017-08-03 11:20:00,23.26,23.28,23.22,23.22,1692090.0,23.26,23.28,23.22,23.22,1692090.0
2017-08-03 11:25:00,23.22,23.23,23.14,23.18,1926675.0,23.22,23.23,23.14,23.18,1926675.0
2017-08-03 11:30:00,23.19,23.25,23.14,23.23,1322250.0,23.19,23.25,23.14,23.23,1322250.0
2017-08-03 11:35:00,23.23,23.26,23.17,23.2,1223700.0,23.23,23.26,23.17,23.2,1223700.0
2017-08-03 11:40:00,23.2,23.22,23.16,23.17,997590.0,23.2,23.22,23.16,23.17,997590.0
2017-08-03 11:45:00,23.17,23.17,23.11,23.17,1394745.0,23.17,23.17,23.11,23.17,1394745.0
2017-08-03 11:50:00,23.17,23.2,23.13,23.16,951915.0,23.17,23.2,23.13,23.16,951915.0
2017-08-03 11:55:00,23.16,23.21,23.15,23.2,844065.0,23.16,23.21,23.15,23.2,844065.0
2017-08-03 12:00:00,23.2,23.23,23.17,23.18,1177245.0,23.2,23.23,23.17,23.18,1177245.0
2017-08-03 12:05:00,23.18,23.2,23.12,23.14,1112340.0,23.18,23.2,23.12,23.14,1112340.0
2017-08-03 12:10:00,23.14,23.16,23.13,23.14,1308420.0,23.14,23.16,23.13,23.14,1308420.0
2017-08-03 12:15:00,23.14,23.2,23.12,23.18,875880.0,23.14,23.2,23.12,23.18,875880.0
2017-08-03 12:20:00,23.19,23.23,23.17,23.22,1263330.0,23.19,23.23,23.17,23.22,1263330.0
2017-08-03 12:25:00,23.23,23.25,23.19,23.24,1072080.0,23.23,23.25,23.19,23.24,1072080.0
2017-08-03 12:30:00,23.24,23.26,23.2,23.22,1478415.0,23.24,23.26,23.2,23.22,1478415.0
2017-08-03 12:35:00,23.22,23.25,23.2,23.22,1052205.0,23.22,23.25,23.2,23.22,1052205.0
2017-08-03 12:40:00,23.21,23.23,23.2,23.21,563625.0,23.21,23.23,23.2,23.21,563625.0
2017-08-03 12:45:00,23.23,23.23,23.13,23.18,1507425.0,23.23,23.23,23.13,23.18,1507425.0
2017-08-03 12:50:00,23.18,23.19,23.15,23.18,499320.0,23.18,23.19,23.15,23.18,499320.0
2017-08-03 12:55:00,23.18,23.2,23.15,23.15,693660.0,23.18,23.2,23.15,23.15,693660.0
2017-08-03 13:00:00,23.15,23.15,23.12,23.14,848550.0,23.15,23.15,23.12,23.14,848550.0
2017-08-03 13:05:00,23.15,23.17,23.07,23.08,1305240.0,23.15,23.17,23.07,23.08,1305240.0
2017-08-03 13:10:00,23.07,23.13,23.05,23.07,1701750.0,23.07,23.13,23.05,23.07,1701750.0
2017-08-03 13:15:00,23.08,23.12,23.06,23.1,1707660.0,23.08,23.12,23.06,23.1,1707660.0
2017-08-03 13:20:00,23.1,23.19,23.1,23.19,1401480.0,23.1,23.19,23.1,23.19,1401480.0
2017-08-03 13:25:00,23.19,23.19,23.15,23.17,728580.0,23.19,23.19,23.15,23.17,728580.0
2017-08-03 13:30:00,23.17,23.21,23.15,23.2,1203285.0,23.17,23.21,23.15,23.2,1203285.0
2017-08-03 13:35:00,23.21,23.24,23.19,23.22,1269765.0,23.21,23.24,23.19,23.22,1269765.0
2017-08-03 13:40:00,23.23,23.23,23.18,23.22,789435.0,23.23,23.23,23.18,23.22,789435.0
2017-08-03 13:45:00,23.21,23.23,23.18,23.19,693825.0,23.21,23.23,23.18,23.19,693825.0
2017-08-03 13:50:00,23.19,23.24,23.18,23.22,1080255.0,23.19,23.24,23.18,23.22,1080255.0
2017-08-03 13:55:00,23.21,23.22,23.15,23.17,661335.0,23.21,23.22,23.15,23.17,661335.0
2017-08-03 14:00:00,23.17,23.2,23.15,23.18,395370.0,23.17,23.2,23.15,23.18,395370.0
2017-08-03 14:05:00,23.19,23.2,23.16,23.18,188055.0,23.19,23.2,23.16,23.18,188055.0
2017-08-03 14:10:00,23.17,23.18,23.13,23.13,499965.0,23.17,23.18,23.13,23.13,499965.0
2017-08-03 14:15:00,23.13,23.16,23.12,23.13,448380.0,23.13,23.16,23.12,23.13,448380.0
2017-08-03 14:20:00,23.13,23.2,23.12,23.18,809325.0,23.13,23.2,23.12,23.18,809325.0
2017-08-03 14:25:00,23.19,23.23,23.18,23.22,1237410.0,23.19,23.23,23.18,23.22,1237410.0
2017-08-03 14:30:00,23.21,23.22,23.2,23.21,494760.0,23.21,23.22,23.2,23.21,494760.0
2017-08-03 14:35:00,23.21,23.21,23.16,23.16,563325.0,23.21,23.21,23.16,23.16,563325.0
2017-08-03 14:40:00,23.16,23.18,23.15,23.18,274095.0,23.16,23.18,23.15,23.18,274095.0
2017-08-03 14:45:00,23.17,23.2,23.16,23.16,638715.0,23.17,23.2,23.16,23.16,638715.0
2017-08-03 14:50:00,23.16,23.19,23.16,23.19,1208295.0,23.16,23.19,23.16,23.19,1208295.0
2017-08-03 14:55:00,23.18,23.19,23.15,23.19,363495.0,23.18,23.19,23.15,23.19,363495.0
2017-08-03 15:00:00,23.19,23.19,23.16,23.16,413790.0,23.19,23.19,23.16,23.16,413790.0
2017-08-03 15:05:00,23.17,23.18,23.15,23.16,709035.0,23.17,23.18,23.15,23.16,709035.0
2017-08-03 15:10:00,23.16,23.18,23.13,23.17,854865.0,23.16,23.18,23.13,23.17,854865.0
2017-08-03 15:15:00,23.18,23.19,23.15,23.15,933900.0,23.18,23.19,23.15,23.15,933900.0
2017-08-03 15:20:00,23.15,23.17,23.13,23.14,949350.0,23.15,23.17,23.13,23.14,949350.0
2017-08-03 15:25:00,23.14,23.15,23.1,23.11,1510575.0,23.14,23.15,23.1,23.11,1510575.0
2017-08-03 15:30:00,23.11,23.12,22.97,23.02,3998970.0,23.11,23.12,22.97,23.02,3998970.0
2017-08-03 15:35:00,23.03,23.12,22.99,23.08,2642700.0,23.03,23.12,22.99,23.08,2642700.0
2017-08-03 15:40:00,23.07,23.11,23.02,23.05,1556370.0,23.07,23.11,23.02,23.05,1556370.0
2017-08-03 15:45:00,23.05,23.06,23.0,23.03,1271115.0,23.05,23.06,23.0,23.03,1271115.0
2017-08-03 15:50:00,23.03,23.11,23.0,23.1,3178125.0,23.03,23.11,23.0,23.1,3178125.0
2017-08-03 15:55:00,23.1,23.16,23.09,23.14,5248125.0,23.1,23.16,23.09,23.14,5248125.0
2017-08-04 09:30:00,23.13,23.17,22.99,23.01,3716820.0,23.13,23.17,22.99,23.01,3716820.0
2017-08-04 09:35:00,23.03,23.17,22.99,23.04,2192610.0,23.03,23.17,22.99,23.04,2192610.0
2017-08-04 09:40:00,23.03,23.12,23.02,23.08,1432005.0,23.03,23.12,23.02,23.08,1432005.0
2017-08-04 09:45:00,23.07,23.1,22.99,23.0,2429145.0,23.07,23.1,22.99,23.0,2429145.0
2017-08-04 09:50:00,23.01,23.04,22.99,23.02,1398780.0,23.01,23.04,22.99,23.02,1398780.0
2017-08-04 09:55:00,23.03,23.03,22.89,22.89,2890170.0,23.03,23.03,22.89,22.89,2890170.0
2017-08-04 10:00:00,22.9,22.98,22.89,22.95,1604745.0,22.9,22.98,22.89,22.95,1604745.0
2017-08-04 10:05:00,22.96,22.98,22.89,22.96,1123635.0,22.96,22.98,22.89,22.96,1123635.0
2017-08-04 10:10:00,22.96,23.05,22.94,23.03,1658475.0,22.96,23.05,22.94,23.03,1658475.0
2017-08-04 10:15:00,23.03,23.15,23.02,23.14,1847580.0,23.03,23.15,23.02,23.14,1847580.0
2017-08-04 10:20:00,23.15,23.19,23.13,23.16,2544315.0,23.15,23.19,23.13,23.16,2544315.0
2017-08-04 10:25:00,23.17,23.26,23.15,23.21,2361120.0,23.17,23.26,23.15,23.21,2361120.0
2017-08-04 10:30:00,23.2,23.23,23.16,23.2,1509435.0,23.2,23.23,23.16,23.2,1509435.0
2017-08-04 10:35:00,23.19,23.29,23.18,23.27,3147465.0,23.19,23.29,23.18,23.27,3147465.0
2017-08-04 10:40:00,23.28,23.29,23.23,23.23,1721265.0,23.28,23.29,23.23,23.23,1721265.0
2017-08-04 10:45:00,23.23,23.26,23.21,23.25,1015515.0,23.23,23.26,23.21,23.25,1015515.0
2017-08-04 10:50:00,23.24,23.28,23.21,23.26,1452840.0,23.24,23.28,23.21,23.26,1452840.0
2017-08-04 10:55:00,23.25,23.32,23.25,23.29,2099910.0,23.25,23.32,23.25,23.29,2099910.0
2017-08-04 11:00:00,23.29,23.43,23.26,23.41,4290855.0,23.29,23.43,23.26,23.41,4290855.0
2017-08-04 11:05:00,23.41,23.44,23.4,23.42,2822790.0,23.41,23.44,23.4,23.42,2822790.0
2017-08-04 11:10:00,23.42,23.51,23.42,23.49,3158985.0,23.42,23.51,23.42,23.49,3158985.0
2017-08-04 11:15:00,23.49,23.5,23.45,23.5,1859325.0,23.49,23.5,23.45,23.5,1859325.0
2017-08-04 11:20:00,23.5,23.51,23.41,23.43,1781820.0,23.5,23.51,23.41,23.43,1781820.0
2017-08-04 11:25:00,23.42,23.43,23.37,23.38,1805145.0,23.42,23.43,23.37,23.38,1805145.0
2017-08-04 11:30:00,23.39,23.5,23.38,23.45,1641735.0,23.39,23.5,23.38,23.45,1641735.0
2017-08-04 11:35:00,23.45,23.49,23.42,23.44,1428585.0,23.45,23.49,23.42,23.44,1428585.0
2017-08-04 11:40:00,23.43,23.45,23.39,23.42,907665.0,23.43,23.45,23.39,23.42,907665.0
2017-08-04 11:45:00,23.41,23.45,23.39,23.44,560415.0,23.41,23.45,23.39,23.44,560415.0
2017-08-04 11:50:00,23.43,23.44,23.38,23.39,549915.0,23.43,23.44,23.38,23.39,549915.0
2017-08-04 11:55:00,23.39,23.42,23.34,23.41,873090.0,23.39,23.42,23.34,23.41,873090.0
2017-08-04 12:00:00,23.41,23.42,23.38,23.4,668085.0,23.41,23.42,23.38,23.4,668085.0
2017-08-04 12:05:00,23.41,23.47,23.41,23.46,781230.0,23.41,23.47,23.41,23.46,781230.0
2017-08-04 12:10:00,23.46,23.47,23.4,23.42,1154445.0,23.46,23.47,23.4,23.42,1154445.0
2017-08-04 12:15:00,23.42,23.43,23.38,23.4,616980.0,23.42,23.43,23.38,23.4,616980.0
2017-08-04 12:20:00,23.4,23.43,23.39,23.42,508800.0,23.4,23.43,23.39,23.42,508800.0
2017-08-04 12:25:00,23.43,23.45,23.41,23.43,859095.0,23.43,23.45,23.41,23.43,859095.0
2017-08-04 12:30:00,23.43,23.44,23.38,23.39,689790.0,23.43,23.44,23.38,23.39,689790.0
2017-08-04 12:35:00,23.39,23.4,23.34,23.37,947685.0,23.39,23.4,23.34,23.37,947685.0
2017-08-04 12:40:00,23.36,23.4,23.35,23.4,449235.0,23.36,23.4,23.35,23.4,449235.0
2017-08-04 12:45:00,23.4,23.4,23.36,23.38,440295.0,23.4,23.4,23.36,23.38,440295.0
2017-08-04 12:50:00,23.38,23.42,23.38,23.4,601365.0,23.38,23.42,23.38,23.4,601365.0
2017-08-04 12:55:00,23.4,23.45,23.39,23.42,951660.0,23.4,23.45,23.39,23.42,951660.0
2017-08-04 13:00:00,23.41,23.48,23.41,23.45,918750.0,23.41,23.48,23.41,23.45,918750.0
2017-08-04 13:05:00,23.45,23.47,23.42,23.45,660135.0,23.45,23.47,23.42,23.45,660135.0
2017-08-04 13:10:00,23.46,23.48,23.44,23.47,519330.0,23.46,23.48,23.44,23.47,519330.0
2017-08-04 13:15:00,23.48,23.49,23.44,23.45,649770.0,23.48,23.49,23.44,23.45,649770.0
2017-08-04 13:20:00,23.45,23.47,23.45,23.45,403770.0,23.45,23.47,23.45,23.45,403770.0
2017-08-04 13:25:00,23.45,23.47,23.45,23.46,511125.0,23.45,23.47,23.45,23.46,511125.0
2017-08-04 13:30:00,23.46,23.55,23.45,23.54,1844130.0,23.46,23.55,23.45,23.54,1844130.0
2017-08-04 13:35:00,23.54,23.59,23.53,23.58,2163435.0,23.54,23.59,23.53,23.58,2163435.0
2017-08-04 13:40:00,23.58,23.62,23.57,23.6,2513670.0,23.58,23.62,23.57,23.6,2513670.0
2017-08-04 13:45:00,23.61,23.61,23.55,23.56,855615.0,23.61,23.61,23.55,23.56,855615.0
2017-08-04 13:50:00,23.56,23.58,23.55,23.57,741105.0,23.56,23.58,23.55,23.57,741105.0
2017-08-04 13:55:00,23.57,23.62,23.57,23.58,1200780.0,23.57,23.62,23.57,23.58,1200780.0
2017-08-04 14:00:00,23.58,23.59,23.55,23.56,787320.0,23.58,23.59,23.55,23.56,787320.0
2017-08-04 14:05:00,23.56,23.59,23.56,23.57,442455.0,23.56,23.59,23.56,23.57,442455.0
2017-08-04 14:10:00,23.57,23.57,23.52,23.53,840465.0,23.57,23.57,23.52,23.53,840465.0
2017-08-04 14:15:00,23.53,23.54,23.52,23.52,491415.0,23.53,23.54,23.52,23.52,491415.0
2017-08-04 14:20:00,23.53,23.56,23.53,23.55,652830.0,23.53,23.56,23.53,23.55,652830.0
2017-08-04 14:25:00,23.55,23.58,23.55,23.58,937110.0,23.55,23.58,23.55,23.58,937110.0
2017-08-04 14:30:00,23.58,23.59,23.56,23.57,491970.0,23.58,23.59,23.56,23.57,491970.0
2017-08-04 14:35:00,23.57,23.57,23.52,23.53,1678320.0,23.57,23.57,23.52,23.53,1678320.0
2017-08-04 14:40:00,23.53,23.53,23.43,23.47,2017560.0,23.53,23.53,23.43,23.47,2017560.0
2017-08-04 14:45:00,23.47,23.51,23.46,23.5,816570.0,23.47,23.51,23.46,23.5,816570.0
2017-08-04 14:50:00,23.5,23.51,23.48,23.49,628395.0,23.5,23.51,23.48,23.49,628395.0
2017-08-04 14:55:00,23.48,23.52,23.48,23.51,427680.0,23.48,23.52,23.48,23.51,427680.0
2017-08-04 15:00:00,23.5,23.55,23.49,23.55,1265685.0,23.5,23.55,23.49,23.55,1265685.0
2017-08-04 15:05:00,23.55,23.57,23.53,23.56,1105020.0,23.55,23.57,23.53,23.56,1105020.0
2017-08-04 15:10:00,23.56,23.6,23.56,23.59,1498950.0,23.56,23.6,23.56,23.59,1498950.0
2017-08-04 15:15:00,23.59,23.61,23.58,23.6,1181325.0,23.59,23.61,23.58,23.6,1181325.0
2017-08-04 15:20:00,23.6,23.64,23.57,23.59,2172735.0,23.6,23.64,23.57,23.59,2172735.0
2017-08-04 15:25:00,23.59,23.62,23.58,23.6,736455.0,23.59,23.62,23.58,23.6,736455.0
2017-08-04 15:30:00,23.6,23.6,23.58,23.6,925680.0,23.6,23.6,23.58,23.6,925680.0
2017-08-04 15:35:00,23.6,23.63,23.59,23.62,1498170.0,23.6,23.63,23.59,23.62,1498170.0
2017-08-04 15:40:00,23.62,23.71,23.61,23.7,3606990.0,23.62,23.71,23.61,23.7,3606990.0
2017-08-04 15:45:00,23.7,23.72,23.66,23.67,2848110.0,23.7,23.72,23.66,23.67,2848110.0
2017-08-04 15:50:00,23.67,23.77,23.66,23.76,3778185.0,23.67,23.77,23.66,23.76,3778185.0
2017-08-04 15:55:00,23.76,23.82,23.75,23.8,5578140.0,23.76,23.82,23.75,23.8,5578140.0
2017-08-07 09:30:00,23.82,23.86,23.62,23.68,5609985.0,23.82,23.86,23.62,23.68,5609985.0
2017-08-07 09:35:00,23.68,23.71,23.52,23.59,4704045.0,23.68,23.71,23.52,23.59,4704045.0
2017-08-07 09:40:00,23.6,23.73,23.54,23.72,2742945.0,23.6,23.73,23.54,23.72,2742945.0
2017-08-07 09:45:00,23.71,23.77,23.7,23.73,2196090.0,23.71,23.77,23.7,23.73,2196090.0
2017-08-07 09:50:00,23.73,23.74,23.61,23.66,1666080.0,23.73,23.74,23.61,23.66,1666080.0
2017-08-07 09:55:00,23.66,23.71,23.64,23.7,1128135.0,23.66,23.71,23.64,23.7,1128135.0
2017-08-07 10:00:00,23.7,23.82,23.67,23.81,1778550.0,23.7,23.82,23.67,23.81,1778550.0
2017-08-07 10:05:00,23.8,23.97,23.8,23.91,3556710.0,23.8,23.97,23.8,23.91,3556710.0
2017-08-07 10:10:00,23.91,23.91,23.81,23.82,1594455.0,23.91,23.91,23.81,23.82,1594455.0
2017-08-07 10:15:00,23.83,23.88,23.78,23.85,1737240.0,23.83,23.88,23.78,23.85,1737240.0
2017-08-07 10:20:00,23.85,23.88,23.82,23.86,1025220.0,23.85,23.88,23.82,23.86,1025220.0
2017-08-07 10:25:00,23.87,23.93,23.84,23.88,2200725.0,23.87,23.93,23.84,23.88,2200725.0
2017-08-07 10:30:00,23.88,23.9,23.84,23.84,972255.0,23.88,23.9,23.84,23.84,972255.0
2017-08-07 10:35:00,23.84,23.85,23.77,23.81,1432635.0,23.84,23.85,23.77,23.81,1432635.0
2017-08-07 10:40:00,23.81,23.84,23.72,23.73,1370430.0,23.81,23.84,23.72,23.73,1370430.0
2017-08-07 10:45:00,23.72,23.78,23.71,23.73,1105230.0,23.72,23.78,23.71,23.73,1105230.0
2017-08-07 10:50:00,23.74,23.78,23.73,23.75,636900.0,23.74,23.78,23.73,23.75,636900.0
2017-08-07 10:55:00,23.76,23.76,23.69,23.73,922890.0,23.76,23.76,23.69,23.73,922890.0
2017-08-07 11:00:00,23.72,23.72,23.65,23.68,1588785.0,23.72,23.72,23.65,23.68,1588785.0
2017-08-07 11:05:00,23.68,23.75,23.67,23.74,720675.0,23.68,23.75,23.67,23.74,720675.0
2017-08-07 11:10:00,23.74,23.76,23.72,23.73,713490.0,23.74,23.76,23.72,23.73,713490.0
2017-08-07 11:15:00,23.73,23.79,23.71,23.79,752250.0,23.73,23.79,23.71,23.79,752250.0
2017-08-07 11:20:00,23.78,23.84,23.78,23.83,1229115.0,23.78,23.84,23.78,23.83,1229115.0
2017-08-07 11:25:00,23.83,23.85,23.82,23.83,1295985.0,23.83,23.85,23.82,23.83,1295985.0
2017-08-07 11:30:00,23.84,23.89,23.84,23.87,721620.0,23.84,23.89,23.84,23.87,721620.0
2017-08-07 11:35:00,23.88,23.88,23.82,23.82,653595.0,23.88,23.88,23.82,23.82,653595.0
2017-08-07 11:40:00,23.82,23.85,23.78,23.8,601050.0,23.82,23.85,23.78,23.8,601050.0
2017-08-07 11:45:00,23.8,23.85,23.8,23.85,559935.0,23.8,23.85,23.8,23.85,559935.0
2017-08-07 11:50:00,23.84,23.85,23.81,23.81,260055.0,23.84,23.85,23.81,23.81,260055.0
2017-08-07 11:55:00,23.81,23.83,23.8,23.82,237690.0,23.81,23.83,23.8,23.82,237690.0
2017-08-07 12:00:00,23.82,23.85,23.82,23.84,429735.0,23.82,23.85,23.82,23.84,429735.0
2017-08-07 12:05:00,23.83,23.84,23.81,23.83,231840.0,23.83,23.84,23.81,23.83,231840.0
2017-08-07 12:10:00,23.83,23.83,23.76,23.77,738405.0,23.83,23.83,23.76,23.77,738405.0
2017-08-07 12:15:00,23.77,23.77,23.69,23.72,1217865.0,23.77,23.77,23.69,23.72,1217865.0
2017-08-07 12:20:00,23.72,23.77,23.71,23.74,705645.0,23.72,23.77,23.71,23.74,705645.0
2017-08-07 12:25:00,23.75,23.77,23.72,23.75,344235.0,23.75,23.77,23.72,23.75,344235.0
2017-08-07 12:30:00,23.76,23.76,23.71,23.71,614130.0,23.76,23.76,23.71,23.71,614130.0
2017-08-07 12:35:00,23.71,23.76,23.71,23.75,699960.0,23.71,23.76,23.71,23.75,699960.0
2017-08-07 12:40:00,23.74,23.79,23.74,23.77,889845.0,23.74,23.79,23.74,23.77,889845.0
2017-08-07 12:45:00,23.77,23.8,23.76,23.79,918270.0,23.77,23.8,23.76,23.79,918270.0
2017-08-07 12:50:00,23.78,23.81,23.77,23.81,490830.0,23.78,23.81,23.77,23.81,490830.0
2017-08-07 12:55:00,23.81,23.81,23.75,23.77,552690.0,23.81,23.81,23.75,23.77,552690.0
2017-08-07 13:00:00,23.77,23.78,23.76,23.77,371985.0,23.77,23.78,23.76,23.77,371985.0
2017-08-07 13:05:00,23.77,23.78,23.73,23.78,667170.0,23.77,23.78,23.73,23.78,667170.0
2017-08-07 13:10:00,23.77,23.78,23.76,23.78,211290.0,23.77,23.78,23.76,23.78,211290.0
2017-08-07 13:15:00,23.78,23.78,23.7,23.72,624105.0,23.78,23.78,23.7,23.72,624105.0
2017-08-07 13:20:00,23.71,23.76,23.71,23.75,367635.0,23.71,23.76,23.71,23.75,367635.0
2017-08-07 13:25:00,23.75,23.77,23.73,23.73,500025.0,23.75,23.77,23.73,23.73,500025.0
2017-08-07 13:30:00,23.73,23.76,23.73,23.73,502365.0,23.73,23.76,23.73,23.73,502365.0
2017-08-07 13:35:00,23.73,23.74,23.68,23.69,615645.0,23.73,23.74,23.68,23.69,615645.0
2017-08-07 13:40:00,23.69,23.73,23.68,23.7,364530.0,23.69,23.73,23.68,23.7,364530.0
2017-08-07 13:45:00,23.7,23.72,23.68,23.71,270840.0,23.7,23.72,23.68,23.71,270840.0
2017-08-07 13:50:00,23.7,23.71,23.65,23.66,800895.0,23.7,23.71,23.65,23.66,800895.0
2017-08-07 13:55:00,23.67,23.7,23.67,23.7,382665.0,23.67,23.7,23.67,23.7,382665.0
2017-08-07 14:00:00,23.7,23.71,23.67,23.67,321105.0,23.7,23.71,23.67,23.67,321105.0
2017-08-07 14:05:00,23.68,23.69,23.66,23.69,284310.0,23.68,23.69,23.66,23.69,284310.0
2017-08-07 14:10:00,23.68,23.71,23.67,23.69,412920.0,23.68,23.71,23.67,23.69,412920.0
2017-08-07 14:15:00,23.69,23.71,23.67,23.7,369690.0,23.69,23.71,23.67,23.7,369690.0
2017-08-07 14:20:00,23.71,23.73,23.69,23.73,424845.0,23.71,23.73,23.69,23.73,424845.0
2017-08-07 14:25:00,23.73,23.75,23.72,23.73,503595.0,23.73,23.75,23.72,23.73,503595.0
2017-08-07 14:30:00,23.72,23.8,23.72,23.79,1369560.0,23.72,23.8,23.72,23.79,1369560.0
2017-08-07 14:35:00,23.79,23.81,23.77,23.79,475050.0,23.79,23.81,23.77,23.79,475050.0
2017-08-07 14:40:00,23.79,23.79,23.75,23.76,303330.0,23.79,23.79,23.75,23.76,303330.0
2017-08-07 14:45:00,23.76,23.77,23.74,23.76,261510.0,23.76,23.77,23.74,23.76,261510.0
2017-08-07 14:50:00,23.77,23.78,23.75,23.77,402675.0,23.77,23.78,23.75,23.77,402675.0
2017-08-07 14:55:00,23.77,23.78,23.76,23.77,272730.0,23.77,23.78,23.76,23.77,272730.0
2017-08-07 15:00:00,23.76,23.78,23.74,23.76,245595.0,23.76,23.78,23.74,23.76,245595.0
2017-08-07 15:05:00,23.75,23.77,23.74,23.75,253395.0,23.75,23.77,23.74,23.75,253395.0
2017-08-07 15:10:00,23.74,23.76,23.74,23.75,455700.0,23.74,23.76,23.74,23.75,455700.0
2017-08-07 15:15:00,23.75,23.76,23.69,23.69,814350.0,23.75,23.76,23.69,23.69,814350.0
2017-08-07 15:20:00,23.69,23.73,23.68,23.73,277200.0,23.69,23.73,23.68,23.73,277200.0
2017-08-07 15:25:00,23.73,23.76,23.71,23.76,665505.0,23.73,23.76,23.71,23.76,665505.0
2017-08-07 15:30:00,23.76,23.77,23.71,23.71,715035.0,23.76,23.77,23.71,23.71,715035.0
2017-08-07 15:35:00,23.71,23.72,23.69,23.71,531675.0,23.71,23.72,23.69,23.71,531675.0
2017-08-07 15:40:00,23.71,23.73,23.71,23.73,478470.0,23.71,23.73,23.71,23.73,478470.0
2017-08-07 15:45:00,23.73,23.74,23.71,23.72,1021605.0,23.73,23.74,23.71,23.72,1021605.0
2017-08-07 15:50:00,23.73,23.74,23.69,23.69,1028925.0,23.73,23.74,23.69,23.69,1028925.0
2017-08-07 15:55:00,23.7,23.71,23.68,23.68,1835715.0,23.7,23.71,23.68,23.68,1835715.0
2017-08-08 09:30:00,23.84,24.15,23.83,24.02,6003510.0,23.84,24.15,23.83,24.02,6003510.0
2017-08-08 09:35:00,24.01,24.09,23.92,24.01,2744505.0,24.01,24.09,23.92,24.01,2744505.0
2017-08-08 09:40:00,24.02,24.14,24.0,24.13,2186685.0,24.02,24.14,24.0,24.13,2186685.0
2017-08-08 09:45:00,24.14,24.3,24.11,24.23,4339350.0,24.14,24.3,24.11,24.23,4339350.0
2017-08-08 09:50:00,24.23,24.3,24.21,24.28,2251185.0,24.23,24.3,24.21,24.28,2251185.0
2017-08-08 09:55:00,24.28,24.3,24.25,24.27,1749705.0,24.28,24.3,24.25,24.27,1749705.0
2017-08-08 10:00:00,24.26,24.28,24.19,24.22,1896810.0,24.26,24.28,24.19,24.22,1896810.0
2017-08-08 10:05:00,24.21,24.33,24.2,24.32,2827230.0,24.21,24.33,24.2,24.32,2827230.0
2017-08-08 10:10:00,24.32,24.48,24.32,24.46,4566690.0,24.32,24.48,24.32,24.46,4566690.0
2017-08-08 10:15:00,24.47,24.47,24.36,24.4,3082110.0,24.47,24.47,24.36,24.4,3082110.0
2017-08-08 10:20:00,24.4,24.45,24.34,24.44,1564065.0,24.4,24.45,24.34,24.44,1564065.0
2017-08-08 10:25:00,24.44,24.47,24.39,24.41,1812810.0,24.44,24.47,24.39,24.41,1812810.0
2017-08-08 10:30:00,24.41,24.42,24.35,24.37,1551210.0,24.41,24.42,24.35,24.37,1551210.0
2017-08-08 10:35:00,24.36,24.45,24.35,24.44,1017795.0,24.36,24.45,24.35,24.44,1017795.0
2017-08-08 10:40:00,24.45,24.51,24.43,24.49,1521825.0,24.45,24.51,24.43,24.49,1521825.0
2017-08-08 10:45:00,24.48,24.51,24.41,24.42,1451820.0,24.48,24.51,24.41,24.42,1451820.0
2017-08-08 10:50:00,24.43,24.52,24.42,24.51,1130670.0,24.43,24.52,24.42,24.51,1130670.0
2017-08-08 10:55:00,24.51,24.55,24.49,24.51,1510515.0,24.51,24.55,24.49,24.51,1510515.0
2017-08-08 11:00:00,24.51,24.52,24.45,24.47,1089555.0,24.51,24.52,24.45,24.47,1089555.0
2017-08-08 11:05:00,24.47,24.5,24.37,24.38,1505490.0,24.47,24.5,24.37,24.38,1505490.0
2017-08-08 11:10:00,24.38,24.43,24.37,24.4,848130.0,24.38,24.43,24.37,24.4,848130.0
2017-08-08 11:15:00,24.4,24.45,24.4,24.44,879855.0,24.4,24.45,24.4,24.44,879855.0
2017-08-08 11:20:00,24.44,24.44,24.37,24.38,808335.0,24.44,24.44,24.37,24.38,808335.0
2017-08-08 11:25:00,24.37,24.42,24.37,24.41,1040565.0,24.37,24.42,24.37,24.41,1040565.0
2017-08-08 11:30:00,24.41,24.45,24.41,24.42,608670.0,24.41,24.45,24.41,24.42,608670.0
2017-08-08 11:35:00,24.42,24.45,24.39,24.39,584940.0,24.42,24.45,24.39,24.39,584940.0
2017-08-08 11:40:00,24.4,24.42,24.38,24.42,424545.0,24.4,24.42,24.38,24.42,424545.0
2017-08-08 11:45:00,24.41,24.47,24.4,24.47,887910.0,24.41,24.47,24.4,24.47,887910.0
2017-08-08 11:50:00,24.47,24.48,24.44,24.47,863415.0,24.47,24.48,24.44,24.47,863415.0
2017-08-08 11:55:00,24.47,24.48,24.44,24.45,730575.0,24.47,24.48,24.44,24.45,730575.0
2017-08-08 12:00:00,24.45,24.47,24.44,24.45,699735.0,24.45,24.47,24.44,24.45,699735.0
2017-08-08 12:05:00,24.46,24.51,24.45,24.5,1047060.0,24.46,24.51,24.45,24.5,1047060.0
2017-08-08 12:10:00,24.5,24.52,24.47,24.48,675645.0,24.5,24.52,24.47,24.48,675645.0
2017-08-08 12:15:00,24.48,24.51,24.47,24.49,941835.0,24.48,24.51,24.47,24.49,941835.0
2017-08-08 12:20:00,24.49,24.5,24.47,24.48,698385.0,24.49,24.5,24.47,24.48,698385.0
2017-08-08 12:25:00,24.49,24.51,24.48,24.5,730125.0,24.49,24.51,24.48,24.5,730125.0
2017-08-08 12:30:00,24.5,24.51,24.43,24.45,1142730.0,24.5,24.51,24.43,24.45,1142730.0
2017-08-08 12:35:00,24.46,24.47,24.45,24.45,256575.0,24.46,24.47,24.45,24.45,256575.0
2017-08-08 12:40:00,24.45,24.49,24.45,24.49,328050.0,24.45,24.49,24.45,24.49,328050.0
2017-08-08 12:45:00,24.49,24.49,24.46,24.47,327945.0,24.49,24.49,24.46,24.47,327945.0
2017-08-08 12:50:00,24.47,24.49,24.47,24.48,368715.0,24.47,24.49,24.47,24.48,368715.0
2017-08-08 12:55:00,24.48,24.52,24.48,24.51,649005.0,24.48,24.52,24.48,24.51,649005.0
2017-08-08 13:00:00,24.51,24.52,24.47,24.48,428580.0,24.51,24.52,24.47,24.48,428580.0
2017-08-08 13:05:00,24.48,24.48,24.44,24.46,571785.0,24.48,24.48,24.44,24.46,571785.0
2017-08-08 13:10:00,24.46,24.48,24.46,24.48,269115.0,24.46,24.48,24.46,24.48,269115.0
2017-08-08 13:15:00,24.48,24.54,24.47,24.53,1003470.0,24.48,24.54,24.47,24.53,1003470.0
2017-08-08 13:20:00,24.53,24.57,24.52,24.54,1011030.0,24.53,24.57,24.52,24.54,1011030.0
2017-08-08 13:25:00,24.54,24.54,24.42,24.43,1049940.0,24.54,24.54,24.42,24.43,1049940.0
2017-08-08 13:30:00,24.43,24.45,24.32,24.38,1882830.0,24.43,24.45,24.32,24.38,1882830.0
2017-08-08 13:35:00,24.38,24.39,24.31,24.37,1215960.0,24.38,24.39,24.31,24.37,1215960.0
2017-08-08 13:40:00,24.37,24.43,24.37,24.41,644235.0,24.37,24.43,24.37,24.41,644235.0
2017-08-08 13:45:00,24.42,24.44,24.39,24.44,437025.0,24.42,24.44,24.39,24.44,437025.0
2017-08-08 13:50:00,24.43,24.43,24.41,24.41,356925.0,24.43,24.43,24.41,24.41,356925.0
2017-08-08 13:55:00,24.41,24.42,24.37,24.39,400950.0,24.41,24.42,24.37,24.39,400950.0
2017-08-08 14:00:00,24.39,24.42,24.36,24.38,383190.0,24.39,24.42,24.36,24.38,383190.0
2017-08-08 14:05:00,24.37,24.39,24.32,24.36,387180.0,24.37,24.39,24.32,24.36,387180.0
2017-08-08 14:10:00,24.36,24.37,24.34,24.36,245580.0,24.36,24.37,24.34,24.36,245580.0
2017-08-08 14:15:00,24.35,24.37,24.32,24.36,505740.0,24.35,24.37,24.32,24.36,505740.0
2017-08-08 14:20:00,24.36,24.4,24.34,24.37,505110.0,24.36,24.4,24.34,24.37,505110.0
2017-08-08 14:25:00,24.37,24.41,24.37,24.39,246360.0,24.37,24.41,24.37,24.39,246360.0
2017-08-08 14:30:00,24.39,24.42,24.37,24.41,353835.0,24.39,24.42,24.37,24.41,353835.0
2017-08-08 14:35:00,24.41,24.43,24.39,24.43,455010.0,24.41,24.43,24.39,24.43,455010.0
2017-08-08 14:40:00,24.42,24.44,24.41,24.43,445410.0,24.42,24.44,24.41,24.43,445410.0
2017-08-08 14:45:00,24.44,24.46,24.42,24.43,678840.0,24.44,24.46,24.42,24.43,678840.0
2017-08-08 14:50:00,24.43,24.44,24.4,24.42,445950.0,24.43,24.44,24.4,24.42,445950.0
2017-08-08 14:55:00,24.42,24.43,24.4,24.41,296835.0,24.42,24.43,24.4,24.41,296835.0
2017-08-08 15:00:00,24.41,24.42,24.37,24.37,755385.0,24.41,24.42,24.37,24.37,755385.0
2017-08-08 15:05:00,24.37,24.37,24.32,24.35,803175.0,24.37,24.37,24.32,24.35,803175.0
2017-08-08 15:10:00,24.35,24.37,24.33,24.34,383955.0,24.35,24.37,24.33,24.34,383955.0
2017-08-08 15:15:00,24.33,24.33,24.27,24.3,986235.0,24.33,24.33,24.27,24.3,986235.0
2017-08-08 15:20:00,24.32,24.34,24.29,24.32,924150.0,24.32,24.34,24.29,24.32,924150.0
2017-08-08 15:25:00,24.32,24.34,24.22,24.26,1238565.0,24.32,24.34,24.22,24.26,1238565.0
2017-08-08 15:30:00,24.27,24.27,24.22,24.25,802455.0,24.27,24.27,24.22,24.25,802455.0
2017-08-08 15:35:00,24.25,24.28,24.15,24.26,1814670.0,24.25,24.28,24.15,24.26,1814670.0
2017-08-08 15:40:00,24.26,24.29,24.26,24.27,1036410.0,24.26,24.29,24.26,24.27,1036410.0
2017-08-08 15:45:00,24.27,24.36,24.27,24.33,1170555.0,24.27,24.36,24.27,24.33,1170555.0
2017-08-08 15:50:00,24.33,24.35,24.3,24.35,1284195.0,24.33,24.35,24.3,24.35,1284195.0
2017-08-08 15:55:00,24.35,24.37,24.34,24.35,2410875.0,24.35,24.37,24.34,24.35,2410875.0
2017-08-09 09:30:00,24.07,24.27,23.93,24.18,4450755.0,24.07,24.27,23.93,24.18,4450755.0
2017-08-09 09:35:00,24.18,24.25,24.15,24.21,1714125.0,24.18,24.25,24.15,24.21,1714125.0
2017-08-09 09:40:00,24.22,24.33,24.17,24.19,1899150.0,24.22,24.33,24.17,24.19,1899150.0
2017-08-09 09:45:00,24.2,24.32,24.1,24.28,2511135.0,24.2,24.32,24.1,24.28,2511135.0
2017-08-09 09:50:00,24.28,24.4,24.24,24.39,2006685.0,24.28,24.4,24.24,24.39,2006685.0
2017-08-09 09:55:00,24.39,24.52,24.36,24.52,2597130.0,24.39,24.52,24.36,24.52,2597130.0
2017-08-09 10:00:00,24.51,24.64,24.47,24.58,3787905.0,24.51,24.64,24.47,24.58,3787905.0
2017-08-09 10:05:00,24.57,24.62,24.53,24.6,2477955.0,24.57,24.62,24.53,24.6,2477955.0
2017-08-09 10:10:00,24.6,24.65,24.57,24.62,2430015.0,24.6,24.65,24.57,24.62,2430015.0
2017-08-09 10:15:00,24.62,24.67,24.57,24.58,1999515.0,24.62,24.67,24.57,24.58,1999515.0
2017-08-09 10:20:00,24.58,24.61,24.54,24.6,1282770.0,24.58,24.61,24.54,24.6,1282770.0
2017-08-09 10:25:00,24.6,24.6,24.5,24.5,1520595.0,24.6,24.6,24.5,24.5,1520595.0
2017-08-09 10:30:00,24.51,24.58,24.5,24.56,1465410.0,24.51,24.58,24.5,24.56,1465410.0
2017-08-09 10:35:00,24.56,24.58,24.45,24.5,2255940.0,24.56,24.58,24.45,24.5,2255940.0
2017-08-09 10:40:00,24.5,24.5,24.43,24.46,1474110.0,24.5,24.5,24.43,24.46,1474110.0
2017-08-09 10:45:00,24.46,24.46,24.29,24.35,2446620.0,24.46,24.46,24.29,24.35,2446620.0
2017-08-09 10:50:00,24.35,24.42,24.3,24.37,1623045.0,24.35,24.42,24.3,24.37,1623045.0
2017-08-09 10:55:00,24.38,24.39,24.31,24.32,1015875.0,24.38,24.39,24.31,24.32,1015875.0
2017-08-09 11:00:00,24.32,24.36,24.23,24.28,1781580.0,24.32,24.36,24.23,24.28,1781580.0
2017-08-09 11:05:00,24.29,24.33,24.27,24.32,879225.0,24.29,24.33,24.27,24.32,879225.0
2017-08-09 11:10:00,24.32,24.33,24.19,24.22,1526955.0,24.32,24.33,24.19,24.22,1526955.0
2017-08-09 11:15:00,24.22,24.29,24.21,24.23,1314525.0,24.22,24.29,24.21,24.23,1314525.0
2017-08-09 11:20:00,24.24,24.39,24.24,24.37,1634745.0,24.24,24.39,24.24,24.37,1634745.0
2017-08-09 11:25:00,24.37,24.37,24.3,24.33,860910.0,24.37,24.37,24.3,24.33,860910.0
2017-08-09 11:30:00,24.33,24.42,24.33,24.39,906525.0,24.33,24.42,24.33,24.39,906525.0
2017-08-09 11:35:00,24.39,24.44,24.37,24.43,808470.0,24.39,24.44,24.37,24.43,808470.0
2017-08-09 11:40:00,24.43,24.44,24.38,24.42,566925.0,24.43,24.44,24.38,24.42,566925.0
2017-08-09 11:45:00,24.42,24.42,24.37,24.41,351540.0,24.42,24.42,24.37,24.41,351540.0
2017-08-09 11:50:00,24.4,24.43,24.34,24.42,639930.0,24.4,24.43,24.34,24.42,639930.0
2017-08-09 11:55:00,24.42,24.42,24.38,24.39,381090.0,24.42,24.42,24.38,24.39,381090.0
2017-08-09 12:00:00,24.39,24.39,24.3,24.33,1034565.0,24.39,24.39,24.3,24.33,1034565.0
2017-08-09 12:05:00,24.32,24.35,24.32,24.33,470070.0,24.32,24.35,24.32,24.33,470070.0
2017-08-09 12:10:00,24.34,24.38,24.33,24.37,399870.0,24.34,24.38,24.33,24.37,399870.0
2017-08-09 12:15:00,24.36,24.38,24.36,24.37,230160.0,24.36,24.38,24.36,24.37,230160.0
2017-08-09 12:20:00,24.36,24.42,24.36,24.39,321690.0,24.36,24.42,24.36,24.39,321690.0
2017-08-09 12:25:00,24.39,24.4,24.37,24.39,441675.0,24.39,24.4,24.37,24.39,441675.0
2017-08-09 12:30:00,24.39,24.39,24.36,24.37,405825.0,24.39,24.39,24.36,24.37,405825.0
2017-08-09 12:35:00,24.37,24.39,24.37,24.38,190995.0,24.37,24.39,24.37,24.38,190995.0
2017-08-09 12:40:00,24.38,24.42,24.38,24.41,458025.0,24.38,24.42,24.38,24.41,458025.0
2017-08-09 12:45:00,24.41,24.41,24.36,24.37,344610.0,24.41,24.41,24.36,24.37,344610.0
2017-08-09 12:50:00,24.38,24.4,24.37,24.39,215520.0,24.38,24.4,24.37,24.39,215520.0
2017-08-09 12:55:00,24.4,24.4,24.37,24.37,200445.0,24.4,24.4,24.37,24.37,200445.0
2017-08-09 13:00:00,24.38,24.42,24.36,24.42,476190.0,24.38,24.42,24.36,24.42,476190.0
2017-08-09 13:05:00,24.4,24.49,24.39,24.48,849660.0,24.4,24.49,24.39,24.48,849660.0
2017-08-09 13:10:00,24.48,24.51,24.47,24.5,751905.0,24.48,24.51,24.47,24.5,751905.0
2017-08-09 13:15:00,24.5,24.51,24.42,24.44,868035.0,24.5,24.51,24.42,24.44,868035.0
2017-08-09 13:20:00,24.44,24.48,24.44,24.48,290790.0,24.44,24.48,24.44,24.48,290790.0
2017-08-09 13:25:00,24.47,24.47,24.44,24.45,235605.0,24.47,24.47,24.44,24.45,235605.0
2017-08-09 13:30:00,24.46,24.51,24.45,24.49,357720.0,24.46,24.51,24.45,24.49,357720.0
2017-08-09 13:35:00,24.48,24.5,24.46,24.47,326550.0,24.48,24.5,24.46,24.47,326550.0
2017-08-09 13:40:00,24.47,24.53,24.47,24.51,872325.0,24.47,24.53,24.47,24.51,872325.0
2017-08-09 13:45:00,24.51,24.56,24.5,24.56,1072005.0,24.51,24.56,24.5,24.56,1072005.0
2017-08-09 13:50:00,24.56,24.57,24.51,24.55,624675.0,24.56,24.57,24.51,24.55,624675.0
2017-08-09 13:55:00,24.54,24.55,24.47,24.48,508260.0,24.54,24.55,24.47,24.48,508260.0
2017-08-09 14:00:00,24.49,24.52,24.49,24.52,449235.0,24.49,24.52,24.49,24.52,449235.0
2017-08-09 14:05:00,24.52,24.53,24.45,24.46,670575.0,24.52,24.53,24.45,24.46,670575.0
2017-08-09 14:10:00,24.47,24.48,24.42,24.44,1038645.0,24.47,24.48,24.42,24.44,1038645.0
2017-08-09 14:15:00,24.44,24.45,24.37,24.38,662175.0,24.44,24.45,24.37,24.38,662175.0
2017-08-09 14:20:00,24.38,24.41,24.35,24.37,793560.0,24.38,24.41,24.35,24.37,793560.0
2017-08-09 14:25:00,24.37,24.4,24.35,24.36,510525.0,24.37,24.4,24.35,24.36,510525.0
2017-08-09 14:30:00,24.37,24.38,24.31,24.31,824460.0,24.37,24.38,24.31,24.31,824460.0
2017-08-09 14:35:00,24.32,24.35,24.29,24.34,978900.0,24.32,24.35,24.29,24.34,978900.0
2017-08-09 14:40:00,24.34,24.34,24.27,24.27,462960.0,24.34,24.34,24.27,24.27,462960.0
2017-08-09 14:45:00,24.27,24.32,24.26,24.29,798390.0,24.27,24.32,24.26,24.29,798390.0
2017-08-09 14:50:00,24.29,24.35,24.28,24.33,679305.0,24.29,24.35,24.28,24.33,679305.0
2017-08-09 14:55:00,24.34,24.37,24.32,24.36,815070.0,24.34,24.37,24.32,24.36,815070.0
2017-08-09 15:00:00,24.36,24.38,24.33,24.35,398400.0,24.36,24.38,24.33,24.35,398400.0
2017-08-09 15:05:00,24.34,24.34,24.3,24.3,517245.0,24.34,24.34,24.3,24.3,517245.0
2017-08-09 15:10:00,24.31,24.34,24.3,24.32,577125.0,24.31,24.34,24.3,24.32,577125.0
2017-08-09 15:15:00,24.32,24.37,24.3,24.35,1028805.0,24.32,24.37,24.3,24.35,1028805.0
2017-08-09 15:20:00,24.35,24.35,24.3,24.32,492405.0,24.35,24.35,24.3,24.32,492405.0
2017-08-09 15:25:00,24.32,24.36,24.31,24.36,823275.0,24.32,24.36,24.31,24.36,823275.0
2017-08-09 15:30:00,24.36,24.36,24.29,24.31,1213680.0,24.36,24.36,24.29,24.31,1213680.0
2017-08-09 15:35:00,24.32,24.33,24.31,24.32,375195.0,24.32,24.33,24.31,24.32,375195.0
2017-08-09 15:40:00,24.33,24.34,24.32,24.32,733470.0,24.33,24.34,24.32,24.32,733470.0
2017-08-09 15:45:00,24.33,24.35,24.31,24.33,592080.0,24.33,24.35,24.31,24.33,592080.0
2017-08-09 15:50:00,24.34,24.35,24.27,24.3,1378140.0,24.34,24.35,24.27,24.3,1378140.0
2017-08-09 15:55:00,24.29,24.3,24.22,24.24,3712410.0,24.29,24.3,24.22,24.24,3712410.0
2017-08-10 09:30:00,24.13,24.23,24.01,24.19,3216450.0,24.13,24.23,24.01,24.19,3216450.0
2017-08-10 09:35:00,24.19,24.25,24.14,24.22,1762020.0,24.19,24.25,24.14,24.22,1762020.0
2017-08-10 09:40:00,24.22,24.23,24.11,24.12,1884210.0,24.22,24.23,24.11,24.12,1884210.0
2017-08-10 09:45:00,24.12,24.13,23.96,24.02,2396715.0,24.12,24.13,23.96,24.02,2396715.0
2017-08-10 09:50:00,24.02,24.27,24.0,24.23,2614185.0,24.02,24.27,24.0,24.23,2614185.0
2017-08-10 09:55:00,24.24,24.28,24.16,24.21,1892370.0,24.24,24.28,24.16,24.21,1892370.0
2017-08-10 10:00:00,24.21,24.22,24.06,24.06,1940160.0,24.21,24.22,24.06,24.06,1940160.0
2017-08-10 10:05:00,24.06,24.13,23.99,24.09,2163960.0,24.06,24.13,23.99,24.09,2163960.0
2017-08-10 10:10:00,24.1,24.1,24.01,24.04,1137390.0,24.1,24.1,24.01,24.04,1137390.0
2017-08-10 10:15:00,24.05,24.35,24.05,24.31,2642835.0,24.05,24.35,24.05,24.31,2642835.0
2017-08-10 10:20:00,24.31,24.36,24.25,24.25,1629750.0,24.31,24.36,24.25,24.25,1629750.0
2017-08-10 10:25:00,24.25,24.33,24.19,24.31,1409775.0,24.25,24.33,24.19,24.31,1409775.0
2017-08-10 10:30:00,24.31,24.36,24.27,24.34,1425405.0,24.31,24.36,24.27,24.34,1425405.0
2017-08-10 10:35:00,24.35,24.35,24.29,24.29,698670.0,24.35,24.35,24.29,24.29,698670.0
2017-08-10 10:40:00,24.3,24.37,24.28,24.35,980400.0,24.3,24.37,24.28,24.35,980400.0
2017-08-10 10:45:00,24.34,24.44,24.34,24.39,1461585.0,24.34,24.44,24.34,24.39,1461585.0
2017-08-10 10:50:00,24.4,24.41,24.35,24.37,972870.0,24.4,24.41,24.35,24.37,972870.0
2017-08-10 10:55:00,24.37,24.4,24.33,24.36,1043835.0,24.37,24.4,24.33,24.36,1043835.0
2017-08-10 11:00:00,24.36,24.43,24.34,24.38,1092345.0,24.36,24.43,24.34,24.38,1092345.0
2017-08-10 11:05:00,24.39,24.4,24.36,24.37,628725.0,24.39,24.4,24.36,24.37,628725.0
2017-08-10 11:10:00,24.37,24.37,24.31,24.32,936150.0,24.37,24.37,24.31,24.32,936150.0
2017-08-10 11:15:00,24.32,24.35,24.24,24.25,1097910.0,24.32,24.35,24.24,24.25,1097910.0
2017-08-10 11:20:00,24.26,24.26,24.08,24.08,2596905.0,24.26,24.26,24.08,24.08,2596905.0
2017-08-10 11:25:00,24.1,24.21,24.09,24.18,979920.0,24.1,24.21,24.09,24.18,979920.0
2017-08-10 11:30:00,24.19,24.2,24.13,24.14,1006095.0,24.19,24.2,24.13,24.14,1006095.0
2017-08-10 11:35:00,24.13,24.16,24.11,24.12,1362855.0,24.13,24.16,24.11,24.12,1362855.0
2017-08-10 11:40:00,24.12,24.13,24.04,24.08,1631370.0,24.12,24.13,24.04,24.08,1631370.0
2017-08-10 11:45:00,24.08,24.12,24.04,24.06,809940.0,24.08,24.12,24.04,24.06,809940.0
2017-08-10 11:50:00,24.05,24.07,23.93,23.96,2191875.0,24.05,24.07,23.93,23.96,2191875.0
2017-08-10 11:55:00,23.93,24.02,23.88,24.0,1475550.0,23.93,24.02,23.88,24.0,1475550.0
2017-08-10 12:00:00,23.99,24.0,23.83,23.88,1574970.0,23.99,24.0,23.83,23.88,1574970.0
2017-08-10 12:05:00,23.88,24.02,23.83,24.01,1583100.0,23.88,24.02,23.83,24.01,1583100.0
2017-08-10 12:10:00,24.01,24.12,23.98,24.09,1756500.0,24.01,24.12,23.98,24.09,1756500.0
2017-08-10 12:15:00,24.09,24.11,23.98,24.01,1179360.0,24.09,24.11,23.98,24.01,1179360.0
2017-08-10 12:20:00,24.01,24.02,23.94,23.97,757755.0,24.01,24.02,23.94,23.97,757755.0
2017-08-10 12:25:00,23.98,24.01,23.93,23.94,588285.0,23.98,24.01,23.93,23.94,588285.0
2017-08-10 12:30:00,23.95,23.97,23.85,23.85,1213890.0,23.95,23.97,23.85,23.85,1213890.0
2017-08-10 12:35:00,23.85,23.9,23.81,23.86,977775.0,23.85,23.9,23.81,23.86,977775.0
2017-08-10 12:40:00,23.86,23.97,23.85,23.93,898230.0,23.86,23.97,23.85,23.93,898230.0
2017-08-10 12:45:00,23.93,23.96,23.91,23.95,680985.0,23.93,23.96,23.91,23.95,680985.0
2017-08-10 12:50:00,23.95,23.98,23.87,23.97,684465.0,23.95,23.98,23.87,23.97,684465.0
2017-08-10 12:55:00,23.98,23.99,23.93,23.98,637200.0,23.98,23.99,23.93,23.98,637200.0
2017-08-10 13:00:00,23.96,24.05,23.95,24.02,828840.0,23.96,24.05,23.95,24.02,828840.0
2017-08-10 13:05:00,24.01,24.03,23.98,23.98,844635.0,24.01,24.03,23.98,23.98,844635.0
2017-08-10 13:10:00,23.98,24.04,23.97,24.0,665025.0,23.98,24.04,23.97,24.0,665025.0
2017-08-10 13:15:00,24.0,24.02,23.97,24.0,530700.0,24.0,24.02,23.97,24.0,530700.0
2017-08-10 13:20:00,24.0,24.09,23.99,24.08,1075590.0,24.0,24.09,23.99,24.08,1075590.0
2017-08-10 13:25:00,24.07,24.13,24.06,24.1,737340.0,24.07,24.13,24.06,24.1,737340.0
2017-08-10 13:30:00,24.1,24.12,24.06,24.08,398790.0,24.1,24.12,24.06,24.08,398790.0
2017-08-10 13:35:00,24.09,24.1,24.02,24.05,343380.0,24.09,24.1,24.02,24.05,343380.0
2017-08-10 13:40:00,24.05,24.06,23.97,23.97,586425.0,24.05,24.06,23.97,23.97,586425.0
2017-08-10 13:45:00,23.97,24.0,23.97,23.97,297285.0,23.97,24.0,23.97,23.97,297285.0
2017-08-10 13:50:00,23.97,24.03,23.97,23.97,333240.0,23.97,24.03,23.97,23.97,333240.0
2017-08-10 13:55:00,23.99,24.03,23.98,24.01,259665.0,23.99,24.03,23.98,24.01,259665.0
2017-08-10 14:00:00,24.01,24.01,23.96,23.98,245655.0,24.01,24.01,23.96,23.98,245655.0
2017-08-10 14:05:00,23.97,24.01,23.95,23.98,330345.0,23.97,24.01,23.95,23.98,330345.0
2017-08-10 14:10:00,24.0,24.02,23.98,24.01,694680.0,24.0,24.02,23.98,24.01,694680.0
2017-08-10 14:15:00,24.01,24.03,23.99,24.03,425400.0,24.01,24.03,23.99,24.03,425400.0
2017-08-10 14:20:00,24.02,24.07,24.01,24.02,874530.0,24.02,24.07,24.01,24.02,874530.0
2017-08-10 14:25:00,24.04,24.06,24.02,24.05,304755.0,24.04,24.06,24.02,24.05,304755.0
2017-08-10 14:30:00,24.05,24.13,24.05,24.12,682665.0,24.05,24.13,24.05,24.12,682665.0
2017-08-10 14:35:00,24.12,24.12,24.02,24.03,1144395.0,24.12,24.12,24.02,24.03,1144395.0
2017-08-10 14:40:00,24.03,24.06,23.99,24.03,447660.0,24.03,24.06,23.99,24.03,447660.0
2017-08-10 14:45:00,24.02,24.09,24.02,24.08,352575.0,24.02,24.09,24.02,24.08,352575.0
2017-08-10 14:50:00,24.08,24.09,24.05,24.06,243090.0,24.08,24.09,24.05,24.06,243090.0
2017-08-10 14:55:00,24.06,24.07,24.01,24.03,415560.0,24.06,24.07,24.01,24.03,415560.0
2017-08-10 15:00:00,24.03,24.08,24.02,24.05,314010.0,24.03,24.08,24.02,24.05,314010.0
2017-08-10 15:05:00,24.05,24.07,24.03,24.06,254175.0,24.05,24.07,24.03,24.06,254175.0
2017-08-10 15:10:00,24.06,24.06,23.91,23.94,1366620.0,24.06,24.06,23.91,23.94,1366620.0
2017-08-10 15:15:00,23.93,23.93,23.85,23.9,937005.0,23.93,23.93,23.85,23.9,937005.0
2017-08-10 15:20:00,23.91,23.93,23.87,23.93,498240.0,23.91,23.93,23.87,23.93,498240.0
2017-08-10 15:25:00,23.92,23.92,23.88,23.92,279555.0,23.92,23.92,23.88,23.92,279555.0
2017-08-10 15:30:00,23.93,23.95,23.83,23.84,985305.0,23.93,23.95,23.83,23.84,985305.0
2017-08-10 15:35:00,23.84,23.86,23.73,23.75,1784625.0,23.84,23.86,23.73,23.75,1784625.0
2017-08-10 15:40:00,23.74,23.76,23.7,23.72,1995075.0,23.74,23.76,23.7,23.72,1995075.0
2017-08-10 15:45:00,23.73,23.73,23.66,23.68,1686345.0,23.73,23.73,23.66,23.68,1686345.0
2017-08-10 15:50:00,23.69,23.73,23.66,23.71,1315845.0,23.69,23.73,23.66,23.71,1315845.0
2017-08-10 15:55:00,23.72,23.75,23.64,23.69,2592975.0,23.72,23.75,23.64,23.69,2592975.0
2017-08-11 09:30:00,23.8,24.08,23.74,24.03,4296945.0,23.8,24.08,23.74,24.03,4296945.0
2017-08-11 09:35:00,23.99,24.03,23.76,23.82,1957110.0,23.99,24.03,23.76,23.82,1957110.0
2017-08-11 09:40:00,23.81,23.89,23.72,23.84,1695195.0,23.81,23.89,23.72,23.84,1695195.0
2017-08-11 09:45:00,23.86,23.86,23.57,23.68,2370120.0,23.86,23.86,23.57,23.68,2370120.0
2017-08-11 09:50:00,23.67,23.78,23.67,23.73,1205745.0,23.67,23.78,23.67,23.73,1205745.0
2017-08-11 09:55:00,23.73,23.79,23.69,23.75,1180260.0,23.73,23.79,23.69,23.75,1180260.0
2017-08-11 10:00:00,23.77,23.82,23.72,23.77,888720.0,23.77,23.82,23.72,23.77,888720.0
2017-08-11 10:05:00,23.77,24.01,23.77,23.97,2363070.0,23.77,24.01,23.77,23.97,2363070.0
2017-08-11 10:10:00,23.98,23.98,23.87,23.87,1058265.0,23.98,23.98,23.87,23.87,1058265.0
2017-08-11 10:15:00,23.88,24.0,23.87,23.94,1037085.0,23.88,24.0,23.87,23.94,1037085.0
2017-08-11 10:20:00,23.94,23.94,23.86,23.86,860535.0,23.94,23.94,23.86,23.86,860535.0
2017-08-11 10:25:00,23.87,23.9,23.82,23.86,509415.0,23.87,23.9,23.82,23.86,509415.0
2017-08-11 10:30:00,23.86,23.89,23.8,23.88,557925.0,23.86,23.89,23.8,23.88,557925.0
2017-08-11 10:35:00,23.88,23.93,23.87,23.87,446100.0,23.88,23.93,23.87,23.87,446100.0
2017-08-11 10:40:00,23.89,23.97,23.88,23.91,558765.0,23.89,23.97,23.88,23.91,558765.0
2017-08-11 10:45:00,23.91,24.0,23.91,23.97,962295.0,23.91,24.0,23.91,23.97,962295.0
2017-08-11 10:50:00,23.97,23.98,23.92,23.92,527475.0,23.97,23.98,23.92,23.92,527475.0
2017-08-11 10:55:00,23.93,23.96,23.9,23.93,470400.0,23.93,23.96,23.9,23.93,470400.0
2017-08-11 11:00:00,23.93,23.94,23.85,23.88,450300.0,23.93,23.94,23.85,23.88,450300.0
2017-08-11 11:05:00,23.88,23.88,23.84,23.85,702780.0,23.88,23.88,23.84,23.85,702780.0
2017-08-11 11:10:00,23.84,23.88,23.84,23.85,784995.0,23.84,23.88,23.84,23.85,784995.0
2017-08-11 11:15:00,23.86,23.87,23.81,23.83,659850.0,23.86,23.87,23.81,23.83,659850.0
2017-08-11 11:20:00,23.83,23.84,23.76,23.8,793950.0,23.83,23.84,23.76,23.8,793950.0
2017-08-11 11:25:00,23.79,23.81,23.72,23.72,581775.0,23.79,23.81,23.72,23.72,581775.0
2017-08-11 11:30:00,23.73,23.76,23.71,23.75,708435.0,23.73,23.76,23.71,23.75,708435.0
2017-08-11 11:35:00,23.75,23.81,23.74,23.8,371025.0,23.75,23.81,23.74,23.8,371025.0
2017-08-11 11:40:00,23.8,23.8,23.76,23.79,261330.0,23.8,23.8,23.76,23.79,261330.0
2017-08-11 11:45:00,23.79,23.82,23.77,23.78,325320.0,23.79,23.82,23.77,23.78,325320.0
2017-08-11 11:50:00,23.78,23.79,23.7,23.71,354615.0,23.78,23.79,23.7,23.71,354615.0
2017-08-11 11:55:00,23.71,23.72,23.67,23.69,683955.0,23.71,23.72,23.67,23.69,683955.0
2017-08-11 12:00:00,23.7,23.78,23.69,23.75,663030.0,23.7,23.78,23.69,23.75,663030.0
2017-08-11 12:05:00,23.75,23.79,23.75,23.76,523035.0,23.75,23.79,23.75,23.76,523035.0
2017-08-11 12:10:00,23.75,23.8,23.74,23.79,689385.0,23.75,23.8,23.74,23.79,689385.0
2017-08-11 12:15:00,23.79,23.86,23.78,23.83,484695.0,23.79,23.86,23.78,23.83,484695.0
2017-08-11 12:20:00,23.84,23.9,23.82,23.89,693885.0,23.84,23.9,23.82,23.89,693885.0
2017-08-11 12:25:00,23.9,23.9,23.84,23.86,352605.0,23.9,23.9,23.84,23.86,352605.0
2017-08-11 12:30:00,23.86,23.88,23.79,23.81,391140.0,23.86,23.88,23.79,23.81,391140.0
2017-08-11 12:35:00,23.81,23.84,23.8,23.84,174810.0,23.81,23.84,23.8,23.84,174810.0
2017-08-11 12:40:00,23.83,23.86,23.83,23.85,110730.0,23.83,23.86,23.83,23.85,110730.0
2017-08-11 12:45:00,23.85,23.87,23.83,23.85,286905.0,23.85,23.87,23.83,23.85,286905.0
2017-08-11 12:50:00,23.84,23.86,23.83,23.83,172560.0,23.84,23.86,23.83,23.83,172560.0
2017-08-11 12:55:00,23.84,23.85,23.83,23.83,134895.0,23.84,23.85,23.83,23.83,134895.0
2017-08-11 13:00:00,23.83,23.87,23.82,23.87,292035.0,23.83,23.87,23.82,23.87,292035.0
2017-08-11 13:05:00,23.87,23.88,23.84,23.86,211125.0,23.87,23.88,23.84,23.86,211125.0
2017-08-11 13:10:00,23.86,23.87,23.84,23.86,189090.0,23.86,23.87,23.84,23.86,189090.0
2017-08-11 13:15:00,23.85,23.86,23.82,23.83,285750.0,23.85,23.86,23.82,23.83,285750.0
2017-08-11 13:20:00,23.83,23.83,23.77,23.8,265410.0,23.83,23.83,23.77,23.8,265410.0
2017-08-11 13:25:00,23.79,23.82,23.77,23.78,451770.0,23.79,23.82,23.77,23.78,451770.0
2017-08-11 13:30:00,23.78,23.81,23.78,23.8,345600.0,23.78,23.81,23.78,23.8,345600.0
2017-08-11 13:35:00,23.8,23.82,23.79,23.81,340560.0,23.8,23.82,23.79,23.81,340560.0
2017-08-11 13:40:00,23.81,23.83,23.81,23.82,273720.0,23.81,23.83,23.81,23.82,273720.0
2017-08-11 13:45:00,23.82,23.87,23.81,23.85,374475.0,23.82,23.87,23.81,23.85,374475.0
2017-08-11 13:50:00,23.85,23.86,23.83,23.84,144765.0,23.85,23.86,23.83,23.84,144765.0
2017-08-11 13:55:00,23.84,23.86,23.82,23.82,160890.0,23.84,23.86,23.82,23.82,160890.0
2017-08-11 14:00:00,23.82,23.84,23.82,23.82,126570.0,23.82,23.84,23.82,23.82,126570.0
2017-08-11 14:05:00,23.83,23.83,23.82,23.82,172710.0,23.83,23.83,23.82,23.82,172710.0
2017-08-11 14:10:00,23.82,23.85,23.81,23.84,653385.0,23.82,23.85,23.81,23.84,653385.0
2017-08-11 14:15:00,23.86,23.88,23.84,23.88,618090.0,23.86,23.88,23.84,23.88,618090.0
2017-08-11 14:20:00,23.87,23.88,23.85,23.87,140310.0,23.87,23.88,23.85,23.87,140310.0
2017-08-11 14:25:00,23.87,23.88,23.84,23.85,216450.0,23.87,23.88,23.84,23.85,216450.0
2017-08-11 14:30:00,23.85,23.86,23.77,23.79,517185.0,23.85,23.86,23.77,23.79,517185.0
2017-08-11 14:35:00,23.78,23.78,23.71,23.74,708105.0,23.78,23.78,23.71,23.74,708105.0
2017-08-11 14:40:00,23.74,23.81,23.74,23.78,748695.0,23.74,23.81,23.74,23.78,748695.0
2017-08-11 14:45:00,23.8,23.83,23.77,23.8,943935.0,23.8,23.83,23.77,23.8,943935.0
2017-08-11 14:50:00,23.82,23.85,23.78,23.79,524730.0,23.82,23.85,23.78,23.79,524730.0
2017-08-11 14:55:00,23.79,23.82,23.77,23.79,679635.0,23.79,23.82,23.77,23.79,679635.0
2017-08-11 15:00:00,23.79,23.84,23.78,23.8,358815.0,23.79,23.84,23.78,23.8,358815.0
2017-08-11 15:05:00,23.8,23.83,23.79,23.8,305280.0,23.8,23.83,23.79,23.8,305280.0
2017-08-11 15:10:00,23.79,23.8,23.77,23.78,309885.0,23.79,23.8,23.77,23.78,309885.0
2017-08-11 15:15:00,23.77,23.81,23.75,23.75,500505.0,23.77,23.81,23.75,23.75,500505.0
2017-08-11 15:20:00,23.76,23.79,23.75,23.77,334650.0,23.76,23.79,23.75,23.77,334650.0
2017-08-11 15:25:00,23.79,23.82,23.78,23.79,633885.0,23.79,23.82,23.78,23.79,633885.0
2017-08-11 15:30:00,23.8,23.81,23.75,23.78,409695.0,23.8,23.81,23.75,23.78,409695.0
2017-08-11 15:35:00,23.78,23.81,23.73,23.81,502620.0,23.78,23.81,23.73,23.81,502620.0
2017-08-11 15:40:00,23.8,23.83,23.78,23.81,684165.0,23.8,23.83,23.78,23.81,684165.0
2017-08-11 15:45:00,23.81,23.86,23.81,23.86,1242060.0,23.81,23.86,23.81,23.86,1242060.0
2017-08-11 15:50:00,23.85,23.87,23.83,23.85,1079070.0,23.85,23.87,23.83,23.85,1079070.0
2017-08-11 15:55:00,23.85,23.87,23.84,23.86,1654905.0,23.85,23.87,23.84,23.86,1654905.0
2017-08-14 09:30:00,24.31,24.4,24.23,24.33,3468555.0,24.31,24.4,24.23,24.33,3468555.0
2017-08-14 09:35:00,24.31,24.45,24.28,24.43,2479200.0,24.31,24.45,24.28,24.43,2479200.0
2017-08-14 09:40:00,24.45,24.49,24.37,24.46,2337045.0,24.45,24.49,24.37,24.46,2337045.0
2017-08-14 09:45:00,24.46,24.51,24.35,24.37,1833840.0,24.46,24.51,24.35,24.37,1833840.0
2017-08-14 09:50:00,24.37,24.39,24.29,24.34,1478175.0,24.37,24.39,24.29,24.34,1478175.0
2017-08-14 09:55:00,24.33,24.35,24.24,24.35,1835265.0,24.33,24.35,24.24,24.35,1835265.0
2017-08-14 10:00:00,24.35,24.45,24.35,24.41,1339305.0,24.35,24.45,24.35,24.41,1339305.0
2017-08-14 10:05:00,24.42,24.45,24.37,24.37,748740.0,24.42,24.45,24.37,24.37,748740.0
2017-08-14 10:10:00,24.38,24.4,24.33,24.36,612585.0,24.38,24.4,24.33,24.36,612585.0
2017-08-14 10:15:00,24.35,24.43,24.35,24.43,559905.0,24.35,24.43,24.35,24.43,559905.0
2017-08-14 10:20:00,24.42,24.45,24.35,24.39,790275.0,24.42,24.45,24.35,24.39,790275.0
2017-08-14 10:25:00,24.39,24.42,24.38,24.39,566925.0,24.39,24.42,24.38,24.39,566925.0
2017-08-14 10:30:00,24.38,24.43,24.32,24.35,861570.0,24.38,24.43,24.32,24.35,861570.0
2017-08-14 10:35:00,24.35,24.36,24.31,24.35,1230405.0,24.35,24.36,24.31,24.35,1230405.0
2017-08-14 10:40:00,24.35,24.36,24.29,24.33,1032315.0,24.35,24.36,24.29,24.33,1032315.0
2017-08-14 10:45:00,24.33,24.37,24.29,24.37,830250.0,24.33,24.37,24.29,24.37,830250.0
2017-08-14 10:50:00,24.37,24.38,24.31,24.32,553875.0,24.37,24.38,24.31,24.32,553875.0
2017-08-14 10:55:00,24.32,24.32,24.27,24.29,839535.0,24.32,24.32,24.27,24.29,839535.0
2017-08-14 11:00:00,24.29,24.33,24.26,24.27,829320.0,24.29,24.33,24.26,24.27,829320.0
2017-08-14 11:05:00,24.26,24.27,24.22,24.26,1141125.0,24.26,24.27,24.22,24.26,1141125.0
2017-08-14 11:10:00,24.26,24.27,24.24,24.27,581055.0,24.26,24.27,24.24,24.27,581055.0
2017-08-14 11:15:00,24.27,24.27,24.2,24.23,723660.0,24.27,24.27,24.2,24.23,723660.0
2017-08-14 11:20:00,24.21,24.26,24.2,24.25,444705.0,24.21,24.26,24.2,24.25,444705.0
2017-08-14 11:25:00,24.25,24.27,24.24,24.25,350250.0,24.25,24.27,24.24,24.25,350250.0
2017-08-14 11:30:00,24.25,24.29,24.25,24.26,624615.0,24.25,24.29,24.25,24.26,624615.0
2017-08-14 11:35:00,24.27,24.27,24.24,24.25,383160.0,24.27,24.27,24.24,24.25,383160.0
2017-08-14 11:40:00,24.25,24.26,24.17,24.19,672645.0,24.25,24.26,24.17,24.19,672645.0
2017-08-14 11:45:00,24.2,24.24,24.19,24.22,403035.0,24.2,24.24,24.19,24.22,403035.0
2017-08-14 11:50:00,24.22,24.27,24.22,24.26,475860.0,24.22,24.27,24.22,24.26,475860.0
2017-08-14 11:55:00,24.26,24.29,24.24,24.26,964260.0,24.26,24.29,24.24,24.26,964260.0
2017-08-14 12:00:00,24.24,24.27,24.22,24.27,367890.0,24.24,24.27,24.22,24.27,367890.0
2017-08-14 12:05:00,24.26,24.27,24.22,24.24,354705.0,24.26,24.27,24.22,24.24,354705.0
2017-08-14 12:10:00,24.24,24.25,24.21,24.25,294090.0,24.24,24.25,24.21,24.25,294090.0
2017-08-14 12:15:00,24.24,24.27,24.23,24.24,303075.0,24.24,24.27,24.23,24.24,303075.0
2017-08-14 12:20:00,24.24,24.31,24.23,24.3,615300.0,24.24,24.31,24.23,24.3,615300.0
2017-08-14 12:25:00,24.3,24.37,24.3,24.34,1128075.0,24.3,24.37,24.3,24.34,1128075.0
2017-08-14 12:30:00,24.33,24.36,24.3,24.31,490020.0,24.33,24.36,24.3,24.31,490020.0
2017-08-14 12:35:00,24.31,24.31,24.28,24.3,410400.0,24.31,24.31,24.28,24.3,410400.0
2017-08-14 12:40:00,24.3,24.31,24.28,24.28,480210.0,24.3,24.31,24.28,24.28,480210.0
2017-08-14 12:45:00,24.29,24.29,24.25,24.27,381345.0,24.29,24.29,24.25,24.27,381345.0
2017-08-14 12:50:00,24.26,24.29,24.26,24.29,729405.0,24.26,24.29,24.26,24.29,729405.0
2017-08-14 12:55:00,24.29,24.31,24.28,24.3,326445.0,24.29,24.31,24.28,24.3,326445.0
2017-08-14 13:00:00,24.3,24.32,24.27,24.29,475740.0,24.3,24.32,24.27,24.29,475740.0
2017-08-14 13:05:00,24.29,24.29,24.27,24.27,268920.0,24.29,24.29,24.27,24.27,268920.0
2017-08-14 13:10:00,24.28,24.32,24.27,24.32,325935.0,24.28,24.32,24.27,24.32,325935.0
2017-08-14 13:15:00,24.31,24.35,24.31,24.33,312015.0,24.31,24.35,24.31,24.33,312015.0
2017-08-14 13:20:00,24.33,24.34,24.31,24.31,275460.0,24.33,24.34,24.31,24.31,275460.0
2017-08-14 13:25:00,24.31,24.33,24.3,24.31,427890.0,24.31,24.33,24.3,24.31,427890.0
2017-08-14 13:30:00,24.32,24.32,24.29,24.31,272895.0,24.32,24.32,24.29,24.31,272895.0
2017-08-14 13:35:00,24.31,24.36,24.31,24.34,874950.0,24.31,24.36,24.31,24.34,874950.0
2017-08-14 13:40:00,24.34,24.34,24.31,24.33,168675.0,24.34,24.34,24.31,24.33,168675.0
2017-08-14 13:45:00,24.33,24.33,24.3,24.31,489930.0,24.33,24.33,24.3,24.31,489930.0
2017-08-14 13:50:00,24.31,24.31,24.29,24.3,755805.0,24.31,24.31,24.29,24.3,755805.0
2017-08-14 13:55:00,24.3,24.31,24.22,24.25,908085.0,24.3,24.31,24.22,24.25,908085.0
2017-08-14 14:00:00,24.25,24.29,24.23,24.26,361215.0,24.25,24.29,24.23,24.26,361215.0
2017-08-14 14:05:00,24.27,24.29,24.26,24.27,272985.0,24.27,24.29,24.26,24.27,272985.0
2017-08-14 14:10:00,24.28,24.28,24.26,24.27,169125.0,24.28,24.28,24.26,24.27,169125.0
2017-08-14 14:15:00,24.25,24.26,24.22,24.26,429300.0,24.25,24.26,24.22,24.26,429300.0
2017-08-14 14:20:00,24.26,24.27,24.24,24.25,238020.0,24.26,24.27,24.24,24.25,238020.0
2017-08-14 14:25:00,24.25,24.26,24.23,24.23,161115.0,24.25,24.26,24.23,24.23,161115.0
2017-08-14 14:30:00,24.23,24.26,24.23,24.26,240690.0,24.23,24.26,24.23,24.26,240690.0
2017-08-14 14:35:00,24.26,24.26,24.23,24.25,389130.0,24.26,24.26,24.23,24.25,389130.0
2017-08-14 14:40:00,24.25,24.26,24.24,24.24,187125.0,24.25,24.26,24.24,24.24,187125.0
2017-08-14 14:45:00,24.25,24.25,24.23,24.23,257745.0,24.25,24.25,24.23,24.23,257745.0
2017-08-14 14:50:00,24.23,24.24,24.21,24.23,384450.0,24.23,24.24,24.21,24.23,384450.0
2017-08-14 14:55:00,24.22,24.25,24.21,24.25,293580.0,24.22,24.25,24.21,24.25,293580.0
2017-08-14 15:00:00,24.24,24.26,24.23,24.25,346275.0,24.24,24.26,24.23,24.25,346275.0
2017-08-14 15:05:00,24.25,24.27,24.25,24.27,243000.0,24.25,24.27,24.25,24.27,243000.0
2017-08-14 15:10:00,24.27,24.31,24.26,24.29,917715.0,24.27,24.31,24.26,24.29,917715.0
2017-08-14 15:15:00,24.29,24.31,24.28,24.3,353115.0,24.29,24.31,24.28,24.3,353115.0
2017-08-14 15:20:00,24.3,24.31,24.28,24.29,260130.0,24.3,24.31,24.28,24.29,260130.0
2017-08-14 15:25:00,24.29,24.31,24.26,24.3,412740.0,24.29,24.31,24.26,24.3,412740.0
2017-08-14 15:30:00,24.3,24.3,24.27,24.28,218790.0,24.3,24.3,24.27,24.28,218790.0
2017-08-14 15:35:00,24.28,24.28,24.25,24.27,257790.0,24.28,24.28,24.25,24.27,257790.0
2017-08-14 15:40:00,24.26,24.29,24.26,24.26,515985.0,24.26,24.29,24.26,24.26,515985.0
2017-08-14 15:45:00,24.26,24.27,24.25,24.25,1405755.0,24.26,24.27,24.25,24.25,1405755.0
2017-08-14 15:50:00,24.25,24.28,24.24,24.27,1188795.0,24.25,24.28,24.24,24.27,1188795.0
2017-08-14 15:55:00,24.27,24.27,24.24,24.25,1599555.0,24.27,24.27,24.24,24.25,1599555.0
2017-08-15 09:30:00,24.35,24.37,24.19,24.25,2179260.0,24.35,24.37,24.19,24.25,2179260.0
2017-08-15 09:35:00,24.25,24.37,24.24,24.32,1605975.0,24.25,24.37,24.24,24.32,1605975.0
2017-08-15 09:40:00,24.32,24.34,24.2,24.24,1561575.0,24.32,24.34,24.2,24.24,1561575.0
2017-08-15 09:45:00,24.23,24.28,24.11,24.12,1381200.0,24.23,24.28,24.11,24.12,1381200.0
2017-08-15 09:50:00,24.13,24.17,24.07,24.15,1048935.0,24.13,24.17,24.07,24.15,1048935.0
2017-08-15 09:55:00,24.15,24.17,24.09,24.09,779850.0,24.15,24.17,24.09,24.09,779850.0
2017-08-15 10:00:00,24.09,24.16,24.09,24.12,778890.0,24.09,24.16,24.09,24.12,778890.0
2017-08-15 10:05:00,24.1,24.11,24.0,24.0,1820730.0,24.1,24.11,24.0,24.0,1820730.0
2017-08-15 10:10:00,24.0,24.02,23.96,24.02,1230480.0,24.0,24.02,23.96,24.02,1230480.0
2017-08-15 10:15:00,24.02,24.07,24.0,24.05,619935.0,24.02,24.07,24.0,24.05,619935.0
2017-08-15 10:20:00,24.07,24.09,24.04,24.07,857730.0,24.07,24.09,24.04,24.07,857730.0
2017-08-15 10:25:00,24.07,24.14,24.07,24.11,773475.0,24.07,24.14,24.07,24.11,773475.0
2017-08-15 10:30:00,24.11,24.12,24.05,24.1,779490.0,24.11,24.12,24.05,24.1,779490.0
2017-08-15 10:35:00,24.1,24.23,24.09,24.22,1215270.0,24.1,24.23,24.09,24.22,1215270.0
2017-08-15 10:40:00,24.23,24.23,24.18,24.22,550005.0,24.23,24.23,24.18,24.22,550005.0
2017-08-15 10:45:00,24.21,24.22,24.19,24.2,509220.0,24.21,24.22,24.19,24.2,509220.0
2017-08-15 10:50:00,24.19,24.24,24.18,24.21,565515.0,24.19,24.24,24.18,24.21,565515.0
2017-08-15 10:55:00,24.21,24.22,24.17,24.17,354030.0,24.21,24.22,24.17,24.17,354030.0
2017-08-15 11:00:00,24.18,24.18,24.14,24.15,295410.0,24.18,24.18,24.14,24.15,295410.0
2017-08-15 11:05:00,24.15,24.19,24.15,24.18,261885.0,24.15,24.19,24.15,24.18,261885.0
2017-08-15 11:10:00,24.17,24.21,24.17,24.18,229680.0,24.17,24.21,24.17,24.18,229680.0
2017-08-15 11:15:00,24.19,24.2,24.15,24.16,223725.0,24.19,24.2,24.15,24.16,223725.0
2017-08-15 11:20:00,24.16,24.2,24.16,24.17,287820.0,24.16,24.2,24.16,24.17,287820.0
2017-08-15 11:25:00,24.16,24.21,24.16,24.21,335775.0,24.16,24.21,24.16,24.21,335775.0
2017-08-15 11:30:00,24.21,24.22,24.19,24.21,515415.0,24.21,24.22,24.19,24.21,515415.0
2017-08-15 11:35:00,24.21,24.28,24.21,24.28,1048710.0,24.21,24.28,24.21,24.28,1048710.0
2017-08-15 11:40:00,24.28,24.29,24.24,24.25,345885.0,24.28,24.29,24.24,24.25,345885.0
2017-08-15 11:45:00,24.25,24.27,24.22,24.23,446040.0,24.25,24.27,24.22,24.23,446040.0
2017-08-15 11:50:00,24.24,24.25,24.19,24.2,342450.0,24.24,24.25,24.19,24.2,342450.0
2017-08-15 11:55:00,24.19,24.23,24.19,24.22,201195.0,24.19,24.23,24.19,24.22,201195.0
2017-08-15 12:00:00,24.21,24.24,24.19,24.24,336030.0,24.21,24.24,24.19,24.24,336030.0
2017-08-15 12:05:00,24.24,24.25,24.21,24.23,186600.0,24.24,24.25,24.21,24.23,186600.0
2017-08-15 12:10:00,24.22,24.23,24.21,24.23,69585.0,24.22,24.23,24.21,24.23,69585.0
2017-08-15 12:15:00,24.23,24.27,24.23,24.25,175125.0,24.23,24.27,24.23,24.25,175125.0
2017-08-15 12:20:00,24.24,24.26,24.23,24.25,131805.0,24.24,24.26,24.23,24.25,131805.0
2017-08-15 12:25:00,24.25,24.26,24.24,24.24,437400.0,24.25,24.26,24.24,24.24,437400.0
2017-08-15 12:30:00,24.25,24.26,24.23,24.25,101415.0,24.25,24.26,24.23,24.25,101415.0
2017-08-15 12:35:00,24.25,24.26,24.22,24.23,208125.0,24.25,24.26,24.22,24.23,208125.0
2017-08-15 12:40:00,24.22,24.27,24.21,24.26,401775.0,24.22,24.27,24.21,24.26,401775.0
2017-08-15 12:45:00,24.26,24.29,24.25,24.28,369765.0,24.26,24.29,24.25,24.28,369765.0
2017-08-15 12:50:00,24.28,24.28,24.24,24.25,154845.0,24.28,24.28,24.24,24.25,154845.0
2017-08-15 12:55:00,24.25,24.26,24.24,24.24,138750.0,24.25,24.26,24.24,24.24,138750.0
2017-08-15 13:00:00,24.24,24.24,24.21,24.23,349725.0,24.24,24.24,24.21,24.23,349725.0
2017-08-15 13:05:00,24.23,24.24,24.21,24.24,240870.0,24.23,24.24,24.21,24.24,240870.0
2017-08-15 13:10:00,24.24,24.25,24.22,24.23,209145.0,24.24,24.25,24.22,24.23,209145.0
2017-08-15 13:15:00,24.23,24.24,24.22,24.23,220110.0,24.23,24.24,24.22,24.23,220110.0
2017-08-15 13:20:00,24.24,24.24,24.22,24.23,210450.0,24.24,24.24,24.22,24.23,210450.0
2017-08-15 13:25:00,24.23,24.24,24.21,24.23,235140.0,24.23,24.24,24.21,24.23,235140.0
2017-08-15 13:30:00,24.24,24.25,24.23,24.23,163035.0,24.24,24.25,24.23,24.23,163035.0
2017-08-15 13:35:00,24.23,24.24,24.21,24.23,122085.0,24.23,24.24,24.21,24.23,122085.0
2017-08-15 13:40:00,24.23,24.25,24.22,24.24,253560.0,24.23,24.25,24.22,24.24,253560.0
2017-08-15 13:45:00,24.24,24.25,24.23,24.24,141945.0,24.24,24.25,24.23,24.24,141945.0
2017-08-15 13:50:00,24.24,24.24,24.23,24.24,44700.0,24.24,24.24,24.23,24.24,44700.0
2017-08-15 13:55:00,24.24,24.24,24.2,24.2,191610.0,24.24,24.24,24.2,24.2,191610.0
2017-08-15 14:00:00,24.21,24.21,24.19,24.21,254355.0,24.21,24.21,24.19,24.21,254355.0
2017-08-15 14:05:00,24.21,24.23,24.2,24.22,90285.0,24.21,24.23,24.2,24.22,90285.0
2017-08-15 14:10:00,24.23,24.23,24.18,24.2,208995.0,24.23,24.23,24.18,24.2,208995.0
2017-08-15 14:15:00,24.2,24.2,24.17,24.2,243030.0,24.2,24.2,24.17,24.2,243030.0
2017-08-15 14:20:00,24.2,24.21,24.17,24.17,185325.0,24.2,24.21,24.17,24.17,185325.0
2017-08-15 14:25:00,24.18,24.18,24.14,24.17,237060.0,24.18,24.18,24.14,24.17,237060.0
2017-08-15 14:30:00,24.16,24.18,24.14,24.15,247110.0,24.16,24.18,24.14,24.15,247110.0
2017-08-15 14:35:00,24.15,24.17,24.15,24.17,189075.0,24.15,24.17,24.15,24.17,189075.0
2017-08-15 14:40:00,24.16,24.16,24.14,24.14,248850.0,24.16,24.16,24.14,24.14,248850.0
2017-08-15 14:45:00,24.14,24.16,24.12,24.15,312405.0,24.14,24.16,24.12,24.15,312405.0
2017-08-15 14:50:00,24.16,24.17,24.15,24.15,185625.0,24.16,24.17,24.15,24.15,185625.0
2017-08-15 14:55:00,24.15,24.15,24.11,24.12,172170.0,24.15,24.15,24.11,24.12,172170.0
2017-08-15 15:00:00,24.14,24.17,24.13,24.15,316890.0,24.14,24.17,24.13,24.15,316890.0
2017-08-15 15:05:00,24.16,24.18,24.16,24.18,215940.0,24.16,24.18,24.16,24.18,215940.0
2017-08-15 15:10:00,24.18,24.18,24.17,24.18,131520.0,24.18,24.18,24.17,24.18,131520.0
2017-08-15 15:15:00,24.18,24.19,24.16,24.17,194445.0,24.18,24.19,24.16,24.17,194445.0
2017-08-15 15:20:00,24.18,24.18,24.16,24.17,109200.0,24.18,24.18,24.16,24.17,109200.0
2017-08-15 15:25:00,24.18,24.18,24.15,24.16,182220.0,24.18,24.18,24.15,24.16,182220.0
2017-08-15 15:30:00,24.16,24.17,24.15,24.16,660060.0,24.16,24.17,24.15,24.16,660060.0
2017-08-15 15:35:00,24.16,24.18,24.16,24.17,189540.0,24.16,24.18,24.16,24.17,189540.0
2017-08-15 15:40:00,24.17,24.18,24.16,24.17,226890.0,24.17,24.18,24.16,24.17,226890.0
2017-08-15 15:45:00,24.16,24.17,24.15,24.16,239145.0,24.16,24.17,24.15,24.16,239145.0
2017-08-15 15:50:00,24.16,24.18,24.14,24.15,596970.0,24.16,24.18,24.14,24.15,596970.0
2017-08-15 15:55:00,24.15,24.16,24.13,24.15,1114155.0,24.15,24.16,24.13,24.15,1114155.0
2017-08-16 09:30:00,24.2,24.35,24.17,24.32,3067980.0,24.2,24.35,24.17,24.32,3067980.0
2017-08-16 09:35:00,24.33,24.43,24.27,24.31,2182065.0,24.33,24.43,24.27,24.31,2182065.0
2017-08-16 09:40:00,24.32,24.39,24.29,24.3,1134270.0,24.32,24.39,24.29,24.3,1134270.0
2017-08-16 09:45:00,24.32,24.35,24.22,24.25,876825.0,24.32,24.35,24.22,24.25,876825.0
2017-08-16 09:50:00,24.26,24.31,24.23,24.25,758055.0,24.26,24.31,24.23,24.25,758055.0
2017-08-16 09:55:00,24.27,24.29,24.25,24.25,604665.0,24.27,24.29,24.25,24.25,604665.0
2017-08-16 10:00:00,24.25,24.27,24.19,24.21,634530.0,24.25,24.27,24.19,24.21,634530.0
2017-08-16 10:05:00,24.21,24.31,24.2,24.29,812865.0,24.21,24.31,24.2,24.29,812865.0
2017-08-16 10:10:00,24.3,24.31,24.24,24.28,613725.0,24.3,24.31,24.24,24.28,613725.0
2017-08-16 10:15:00,24.28,24.37,24.27,24.34,1188945.0,24.28,24.37,24.27,24.34,1188945.0
2017-08-16 10:20:00,24.34,24.36,24.29,24.32,716805.0,24.34,24.36,24.29,24.32,716805.0
2017-08-16 10:25:00,24.32,24.4,24.3,24.39,869685.0,24.32,24.4,24.3,24.39,869685.0
2017-08-16 10:30:00,24.4,24.43,24.36,24.39,1376715.0,24.4,24.43,24.36,24.39,1376715.0
2017-08-16 10:35:00,24.39,24.4,24.37,24.4,472665.0,24.39,24.4,24.37,24.4,472665.0
2017-08-16 10:40:00,24.4,24.41,24.35,24.37,612615.0,24.4,24.41,24.35,24.37,612615.0
2017-08-16 10:45:00,24.36,24.39,24.36,24.37,429015.0,24.36,24.39,24.36,24.37,429015.0
2017-08-16 10:50:00,24.38,24.38,24.33,24.33,516840.0,24.38,24.38,24.33,24.33,516840.0
2017-08-16 10:55:00,24.34,24.35,24.31,24.32,470535.0,24.34,24.35,24.31,24.32,470535.0
2017-08-16 11:00:00,24.32,24.33,24.28,24.3,271530.0,24.32,24.33,24.28,24.3,271530.0
2017-08-16 11:05:00,24.3,24.32,24.29,24.3,139350.0,24.3,24.32,24.29,24.3,139350.0
2017-08-16 11:10:00,24.3,24.3,24.27,24.3,236340.0,24.3,24.3,24.27,24.3,236340.0
2017-08-16 11:15:00,24.29,24.36,24.29,24.35,457350.0,24.29,24.36,24.29,24.35,457350.0
2017-08-16 11:20:00,24.35,24.37,24.32,24.34,246690.0,24.35,24.37,24.32,24.34,246690.0
2017-08-16 11:25:00,24.35,24.36,24.32,24.35,253680.0,24.35,24.36,24.32,24.35,253680.0
2017-08-16 11:30:00,24.34,24.35,24.32,24.33,180975.0,24.34,24.35,24.32,24.33,180975.0
2017-08-16 11:35:00,24.33,24.34,24.31,24.31,203655.0,24.33,24.34,24.31,24.31,203655.0
2017-08-16 11:40:00,24.32,24.35,24.3,24.33,214800.0,24.32,24.35,24.3,24.33,214800.0
2017-08-16 11:45:00,24.35,24.37,24.34,24.36,264855.0,24.35,24.37,24.34,24.36,264855.0
2017-08-16 11:50:00,24.36,24.37,24.34,24.34,166890.0,24.36,24.37,24.34,24.34,166890.0
2017-08-16 11:55:00,24.34,24.37,24.34,24.35,263505.0,24.34,24.37,24.34,24.35,263505.0
2017-08-16 12:00:00,24.36,24.38,24.35,24.35,218580.0,24.36,24.38,24.35,24.35,218580.0
2017-08-16 12:05:00,24.35,24.37,24.34,24.35,266535.0,24.35,24.37,24.34,24.35,266535.0
2017-08-16 12:10:00,24.36,24.39,24.36,24.38,378855.0,24.36,24.39,24.36,24.38,378855.0
2017-08-16 12:15:00,24.37,24.4,24.37,24.39,226080.0,24.37,24.4,24.37,24.39,226080.0
2017-08-16 12:20:00,24.4,24.41,24.39,24.39,317265.0,24.4,24.41,24.39,24.39,317265.0
2017-08-16 12:25:00,24.39,24.42,24.38,24.38,337845.0,24.39,24.42,24.38,24.38,337845.0
2017-08-16 12:30:00,24.39,24.39,24.35,24.37,253800.0,24.39,24.39,24.35,24.37,253800.0
2017-08-16 12:35:00,24.37,24.37,24.32,24.33,502965.0,24.37,24.37,24.32,24.33,502965.0
2017-08-16 12:40:00,24.33,24.35,24.32,24.33,190890.0,24.33,24.35,24.32,24.33,190890.0
2017-08-16 12:45:00,24.33,24.36,24.32,24.34,272625.0,24.33,24.36,24.32,24.34,272625.0
2017-08-16 12:50:00,24.34,24.35,24.32,24.34,486765.0,24.34,24.35,24.32,24.34,486765.0
2017-08-16 12:55:00,24.34,24.34,24.29,24.3,395535.0,24.34,24.34,24.29,24.3,395535.0
2017-08-16 13:00:00,24.29,24.32,24.29,24.31,278520.0,24.29,24.32,24.29,24.31,278520.0
2017-08-16 13:05:00,24.31,24.34,24.31,24.31,131475.0,24.31,24.34,24.31,24.31,131475.0
2017-08-16 13:10:00,24.32,24.32,24.25,24.28,565620.0,24.32,24.32,24.25,24.28,565620.0
2017-08-16 13:15:00,24.27,24.33,24.24,24.32,347670.0,24.27,24.33,24.24,24.32,347670.0
2017-08-16 13:20:00,24.31,24.32,24.28,24.3,190845.0,24.31,24.32,24.28,24.3,190845.0
2017-08-16 13:25:00,24.3,24.31,24.28,24.29,499410.0,24.3,24.31,24.28,24.29,499410.0
2017-08-16 13:30:00,24.29,24.29,24.24,24.27,344100.0,24.29,24.29,24.24,24.27,344100.0
2017-08-16 13:35:00,24.27,24.3,24.26,24.28,250230.0,24.27,24.3,24.26,24.28,250230.0
2017-08-16 13:40:00,24.29,24.29,24.24,24.25,569580.0,24.29,24.29,24.24,24.25,569580.0
2017-08-16 13:45:00,24.26,24.26,24.23,24.24,320430.0,24.26,24.26,24.23,24.24,320430.0
2017-08-16 13:50:00,24.25,24.25,24.19,24.2,521205.0,24.25,24.25,24.19,24.2,521205.0
2017-08-16 13:55:00,24.2,24.23,24.18,24.22,405045.0,24.2,24.23,24.18,24.22,405045.0
2017-08-16 14:00:00,24.21,24.25,24.18,24.25,706980.0,24.21,24.25,24.18,24.25,706980.0
2017-08-16 14:05:00,24.24,24.28,24.22,24.25,668775.0,24.24,24.28,24.22,24.25,668775.0
2017-08-16 14:10:00,24.25,24.27,24.24,24.25,354495.0,24.25,24.27,24.24,24.25,354495.0
2017-08-16 14:15:00,24.24,24.26,24.21,24.22,238470.0,24.24,24.26,24.21,24.22,238470.0
2017-08-16 14:20:00,24.21,24.22,24.17,24.19,570225.0,24.21,24.22,24.17,24.19,570225.0
2017-08-16 14:25:00,24.19,24.23,24.18,24.19,525090.0,24.19,24.23,24.18,24.19,525090.0
2017-08-16 14:30:00,24.18,24.23,24.18,24.22,325515.0,24.18,24.23,24.18,24.22,325515.0
2017-08-16 14:35:00,24.22,24.24,24.22,24.23,196425.0,24.22,24.24,24.22,24.23,196425.0
2017-08-16 14:40:00,24.23,24.24,24.21,24.24,90075.0,24.23,24.24,24.21,24.24,90075.0
2017-08-16 14:45:00,24.24,24.27,24.23,24.27,364695.0,24.24,24.27,24.23,24.27,364695.0
2017-08-16 14:50:00,24.27,24.32,24.27,24.29,518565.0,24.27,24.32,24.27,24.29,518565.0
2017-08-16 14:55:00,24.3,24.31,24.28,24.28,132975.0,24.3,24.31,24.28,24.28,132975.0
2017-08-16 15:00:00,24.28,24.29,24.25,24.27,117375.0,24.28,24.29,24.25,24.27,117375.0
2017-08-16 15:05:00,24.26,24.26,24.23,24.26,172290.0,24.26,24.26,24.23,24.26,172290.0
2017-08-16 15:10:00,24.25,24.26,24.24,24.25,98250.0,24.25,24.26,24.24,24.25,98250.0
2017-08-16 15:15:00,24.26,24.27,24.25,24.25,82050.0,24.26,24.27,24.25,24.25,82050.0
2017-08-16 15:20:00,24.25,24.28,24.25,24.27,187815.0,24.25,24.28,24.25,24.27,187815.0
2017-08-16 15:25:00,24.26,24.29,24.26,24.26,208635.0,24.26,24.29,24.26,24.26,208635.0
2017-08-16 15:30:00,24.26,24.26,24.19,24.21,604320.0,24.26,24.26,24.19,24.21,604320.0
2017-08-16 15:35:00,24.22,24.23,24.19,24.2,409545.0,24.22,24.23,24.19,24.2,409545.0
2017-08-16 15:40:00,24.2,24.22,24.19,24.2,466140.0,24.2,24.22,24.19,24.2,466140.0
2017-08-16 15:45:00,24.2,24.2,24.17,24.18,387315.0,24.2,24.2,24.17,24.18,387315.0
2017-08-16 15:50:00,24.19,24.23,24.19,24.21,598575.0,24.19,24.23,24.19,24.21,598575.0
2017-08-16 15:55:00,24.21,24.22,24.17,24.19,1194840.0,24.21,24.22,24.17,24.19,1194840.0
2017-08-17 09:30:00,24.08,24.22,24.06,24.1,1548330.0,24.08,24.22,24.06,24.1,1548330.0
2017-08-17 09:35:00,24.1,24.13,23.93,23.97,1809450.0,24.1,24.13,23.93,23.97,1809450.0
2017-08-17 09:40:00,23.96,24.09,23.95,24.06,1351845.0,23.96,24.09,23.95,24.06,1351845.0
2017-08-17 09:45:00,24.06,24.07,24.01,24.01,733290.0,24.06,24.07,24.01,24.01,733290.0
2017-08-17 09:50:00,24.02,24.02,23.91,23.96,1448640.0,24.02,24.02,23.91,23.96,1448640.0
2017-08-17 09:55:00,23.95,23.99,23.88,23.88,799875.0,23.95,23.99,23.88,23.88,799875.0
2017-08-17 10:00:00,23.9,23.9,23.76,23.83,2244675.0,23.9,23.9,23.76,23.83,2244675.0
2017-08-17 10:05:00,23.85,23.9,23.83,23.87,844860.0,23.85,23.9,23.83,23.87,844860.0
2017-08-17 10:10:00,23.86,23.87,23.72,23.74,1668000.0,23.86,23.87,23.72,23.74,1668000.0
2017-08-17 10:15:00,23.74,23.75,23.61,23.65,1880700.0,23.74,23.75,23.61,23.65,1880700.0
2017-08-17 10:20:00,23.66,23.75,23.64,23.72,1213140.0,23.66,23.75,23.64,23.72,1213140.0
2017-08-17 10:25:00,23.72,23.79,23.69,23.73,1269240.0,23.72,23.79,23.69,23.73,1269240.0
2017-08-17 10:30:00,23.73,23.85,23.71,23.84,1307655.0,23.73,23.85,23.71,23.84,1307655.0
2017-08-17 10:35:00,23.83,23.86,23.77,23.77,817095.0,23.83,23.86,23.77,23.77,817095.0
2017-08-17 10:40:00,23.78,23.83,23.76,23.78,510600.0,23.78,23.83,23.76,23.78,510600.0
2017-08-17 10:45:00,23.78,23.87,23.78,23.84,872625.0,23.78,23.87,23.78,23.84,872625.0
2017-08-17 10:50:00,23.84,23.85,23.77,23.79,477270.0,23.84,23.85,23.77,23.79,477270.0
2017-08-17 10:55:00,23.79,23.84,23.77,23.79,656250.0,23.79,23.84,23.77,23.79,656250.0
2017-08-17 11:00:00,23.81,23.84,23.8,23.82,295725.0,23.81,23.84,23.8,23.82,295725.0
2017-08-17 11:05:00,23.83,23.88,23.82,23.87,799665.0,23.83,23.88,23.82,23.87,799665.0
2017-08-17 11:10:00,23.87,23.89,23.85,23.86,578070.0,23.87,23.89,23.85,23.86,578070.0
2017-08-17 11:15:00,23.86,23.92,23.85,23.9,583635.0,23.86,23.92,23.85,23.9,583635.0
2017-08-17 11:20:00,23.91,23.94,23.89,23.93,735465.0,23.91,23.94,23.89,23.93,735465.0
2017-08-17 11:25:00,23.94,23.95,23.85,23.85,617595.0,23.94,23.95,23.85,23.85,617595.0
2017-08-17 11:30:00,23.85,23.88,23.83,23.88,437850.0,23.85,23.88,23.83,23.88,437850.0
2017-08-17 11:35:00,23.86,23.9,23.86,23.89,283665.0,23.86,23.9,23.86,23.89,283665.0
2017-08-17 11:40:00,23.89,23.93,23.89,23.92,402075.0,23.89,23.93,23.89,23.92,402075.0
2017-08-17 11:45:00,23.93,23.94,23.86,23.87,440190.0,23.93,23.94,23.86,23.87,440190.0
2017-08-17 11:50:00,23.87,23.9,23.87,23.89,258120.0,23.87,23.9,23.87,23.89,258120.0
2017-08-17 11:55:00,23.89,23.92,23.87,23.9,282840.0,23.89,23.92,23.87,23.9,282840.0
2017-08-17 12:00:00,23.9,23.93,23.89,23.91,274965.0,23.9,23.93,23.89,23.91,274965.0
2017-08-17 12:05:00,23.91,23.93,23.89,23.9,308535.0,23.91,23.93,23.89,23.9,308535.0
2017-08-17 12:10:00,23.89,23.9,23.81,23.82,719685.0,23.89,23.9,23.81,23.82,719685.0
2017-08-17 12:15:00,23.83,23.84,23.79,23.83,489390.0,23.83,23.84,23.79,23.83,489390.0
2017-08-17 12:20:00,23.82,23.83,23.77,23.81,488820.0,23.82,23.83,23.77,23.81,488820.0
2017-08-17 12:25:00,23.8,23.83,23.77,23.8,338205.0,23.8,23.83,23.77,23.8,338205.0
2017-08-17 12:30:00,23.8,23.8,23.76,23.76,411525.0,23.8,23.8,23.76,23.76,411525.0
2017-08-17 12:35:00,23.76,23.77,23.72,23.75,469500.0,23.76,23.77,23.72,23.75,469500.0
2017-08-17 12:40:00,23.75,23.81,23.74,23.75,465645.0,23.75,23.81,23.74,23.75,465645.0
2017-08-17 12:45:00,23.76,23.8,23.76,23.79,204030.0,23.76,23.8,23.76,23.79,204030.0
2017-08-17 12:50:00,23.79,23.8,23.75,23.75,226995.0,23.79,23.8,23.75,23.75,226995.0
2017-08-17 12:55:00,23.75,23.76,23.72,23.75,341595.0,23.75,23.76,23.72,23.75,341595.0
2017-08-17 13:00:00,23.74,23.74,23.68,23.7,432945.0,23.74,23.74,23.68,23.7,432945.0
2017-08-17 13:05:00,23.71,23.8,23.69,23.78,635880.0,23.71,23.8,23.69,23.78,635880.0
2017-08-17 13:10:00,23.78,23.78,23.73,23.74,322545.0,23.78,23.78,23.73,23.74,322545.0
2017-08-17 13:15:00,23.73,23.76,23.73,23.74,392010.0,23.73,23.76,23.73,23.74,392010.0
2017-08-17 13:20:00,23.74,23.74,23.7,23.71,397680.0,23.74,23.74,23.7,23.71,397680.0
2017-08-17 13:25:00,23.72,23.74,23.71,23.74,297090.0,23.72,23.74,23.71,23.74,297090.0
2017-08-17 13:30:00,23.74,23.76,23.71,23.75,272175.0,23.74,23.76,23.71,23.75,272175.0
2017-08-17 13:35:00,23.75,23.81,23.75,23.79,536055.0,23.75,23.81,23.75,23.79,536055.0
2017-08-17 13:40:00,23.77,23.8,23.76,23.78,229785.0,23.77,23.8,23.76,23.78,229785.0
2017-08-17 13:45:00,23.78,23.78,23.72,23.72,351120.0,23.78,23.78,23.72,23.72,351120.0
2017-08-17 13:50:00,23.72,23.77,23.71,23.77,387165.0,23.72,23.77,23.71,23.77,387165.0
2017-08-17 13:55:00,23.78,23.81,23.76,23.81,247905.0,23.78,23.81,23.76,23.81,247905.0
2017-08-17 14:00:00,23.81,23.82,23.73,23.75,541710.0,23.81,23.82,23.73,23.75,541710.0
2017-08-17 14:05:00,23.76,23.77,23.75,23.77,166500.0,23.76,23.77,23.75,23.77,166500.0
2017-08-17 14:10:00,23.78,23.81,23.77,23.8,387225.0,23.78,23.81,23.77,23.8,387225.0
2017-08-17 14:15:00,23.8,23.8,23.7,23.74,456765.0,23.8,23.8,23.7,23.74,456765.0
2017-08-17 14:20:00,23.73,23.74,23.7,23.73,278760.0,23.73,23.74,23.7,23.73,278760.0
2017-08-17 14:25:00,23.74,23.8,23.73,23.79,379290.0,23.74,23.8,23.73,23.79,379290.0
2017-08-17 14:30:00,23.78,23.8,23.75,23.76,270960.0,23.78,23.8,23.75,23.76,270960.0
2017-08-17 14:35:00,23.78,23.79,23.75,23.75,122820.0,23.78,23.79,23.75,23.75,122820.0
2017-08-17 14:40:00,23.76,23.76,23.72,23.73,295560.0,23.76,23.76,23.72,23.73,295560.0
2017-08-17 14:45:00,23.73,23.74,23.7,23.73,388440.0,23.73,23.74,23.7,23.73,388440.0
2017-08-17 14:50:00,23.73,23.74,23.7,23.72,491790.0,23.73,23.74,23.7,23.72,491790.0
2017-08-17 14:55:00,23.71,23.72,23.7,23.7,255510.0,23.71,23.72,23.7,23.7,255510.0
2017-08-17 15:00:00,23.7,23.7,23.66,23.67,749355.0,23.7,23.7,23.66,23.67,749355.0
2017-08-17 15:05:00,23.66,23.66,23.61,23.61,960615.0,23.66,23.66,23.61,23.61,960615.0
2017-08-17 15:10:00,23.62,23.63,23.54,23.54,1462350.0,23.62,23.63,23.54,23.54,1462350.0
2017-08-17 15:15:00,23.53,23.55,23.45,23.48,1385310.0,23.53,23.55,23.45,23.48,1385310.0
2017-08-17 15:20:00,23.47,23.5,23.44,23.45,1127775.0,23.47,23.5,23.44,23.45,1127775.0
2017-08-17 15:25:00,23.45,23.5,23.44,23.48,1349805.0,23.45,23.5,23.44,23.48,1349805.0
2017-08-17 15:30:00,23.47,23.55,23.44,23.55,1342635.0,23.47,23.55,23.44,23.55,1342635.0
2017-08-17 15:35:00,23.54,23.61,23.54,23.55,1402095.0,23.54,23.61,23.54,23.55,1402095.0
2017-08-17 15:40:00,23.55,23.57,23.5,23.51,1001475.0,23.55,23.57,23.5,23.51,1001475.0
2017-08-17 15:45:00,23.51,23.57,23.5,23.54,1520070.0,23.51,23.57,23.5,23.54,1520070.0
2017-08-17 15:50:00,23.55,23.57,23.53,23.55,1900035.0,23.55,23.57,23.53,23.55,1900035.0
2017-08-17 15:55:00,23.55,23.55,23.45,23.46,3223635.0,23.55,23.55,23.45,23.46,3223635.0
2017-08-18 09:30:00,23.53,23.53,23.34,23.4,2818725.0,23.53,23.53,23.34,23.4,2818725.0
2017-08-18 09:35:00,23.39,23.5,23.35,23.38,1505970.0,23.39,23.5,23.35,23.38,1505970.0
2017-08-18 09:40:00,23.39,23.45,23.34,23.37,921795.0,23.39,23.45,23.34,23.37,921795.0
2017-08-18 09:45:00,23.38,23.43,23.23,23.38,2403600.0,23.38,23.43,23.23,23.38,2403600.0
2017-08-18 09:50:00,23.38,23.42,23.23,23.25,1815405.0,23.38,23.42,23.23,23.25,1815405.0
2017-08-18 09:55:00,23.26,23.3,23.09,23.15,2391840.0,23.26,23.3,23.09,23.15,2391840.0
2017-08-18 10:00:00,23.15,23.24,23.11,23.17,2052345.0,23.15,23.24,23.11,23.17,2052345.0
2017-08-18 10:05:00,23.16,23.26,23.12,23.24,1794120.0,23.16,23.26,23.12,23.24,1794120.0
2017-08-18 10:10:00,23.23,23.23,23.12,23.15,1852425.0,23.23,23.23,23.12,23.15,1852425.0
2017-08-18 10:15:00,23.16,23.22,23.05,23.08,1451175.0,23.16,23.22,23.05,23.08,1451175.0
2017-08-18 10:20:00,23.07,23.22,23.07,23.18,1285575.0,23.07,23.22,23.07,23.18,1285575.0
2017-08-18 10:25:00,23.17,23.19,23.14,23.17,839070.0,23.17,23.19,23.14,23.17,839070.0
2017-08-18 10:30:00,23.17,23.19,23.12,23.16,666210.0,23.17,23.19,23.12,23.16,666210.0
2017-08-18 10:35:00,23.15,23.28,23.15,23.26,1393200.0,23.15,23.28,23.15,23.26,1393200.0
2017-08-18 10:40:00,23.26,23.33,23.25,23.29,1244670.0,23.26,23.33,23.25,23.29,1244670.0
2017-08-18 10:45:00,23.28,23.3,23.18,23.22,738480.0,23.28,23.3,23.18,23.22,738480.0
2017-08-18 10:50:00,23.21,23.28,23.21,23.27,580215.0,23.21,23.28,23.21,23.27,580215.0
2017-08-18 10:55:00,23.27,23.3,23.23,23.25,568350.0,23.27,23.3,23.23,23.25,568350.0
2017-08-18 11:00:00,23.25,23.29,23.21,23.25,553080.0,23.25,23.29,23.21,23.25,553080.0
2017-08-18 11:05:00,23.23,23.25,23.18,23.19,435210.0,23.23,23.25,23.18,23.19,435210.0
2017-08-18 11:10:00,23.2,23.23,23.17,23.21,536700.0,23.2,23.23,23.17,23.21,536700.0
2017-08-18 11:15:00,23.21,23.29,23.19,23.28,938895.0,23.21,23.29,23.19,23.28,938895.0
2017-08-18 11:20:00,23.29,23.29,23.25,23.27,621645.0,23.29,23.29,23.25,23.27,621645.0
2017-08-18 11:25:00,23.28,23.41,23.28,23.41,1747455.0,23.28,23.41,23.28,23.41,1747455.0
2017-08-18 11:30:00,23.4,23.42,23.34,23.36,832905.0,23.4,23.42,23.34,23.36,832905.0
2017-08-18 11:35:00,23.37,23.42,23.33,23.42,817260.0,23.37,23.42,23.33,23.42,817260.0
2017-08-18 11:40:00,23.43,23.49,23.38,23.43,972750.0,23.43,23.49,23.38,23.43,972750.0
2017-08-18 11:45:00,23.44,23.5,23.41,23.49,828480.0,23.44,23.5,23.41,23.49,828480.0
2017-08-18 11:50:00,23.49,23.6,23.48,23.58,1618545.0,23.49,23.6,23.48,23.58,1618545.0
2017-08-18 11:55:00,23.57,23.58,23.48,23.5,1061295.0,23.57,23.58,23.48,23.5,1061295.0
2017-08-18 12:00:00,23.5,23.54,23.45,23.46,749640.0,23.5,23.54,23.45,23.46,749640.0
2017-08-18 12:05:00,23.46,23.47,23.38,23.39,601680.0,23.46,23.47,23.38,23.39,601680.0
2017-08-18 12:10:00,23.4,23.43,23.37,23.38,717270.0,23.4,23.43,23.37,23.38,717270.0
2017-08-18 12:15:00,23.39,23.42,23.36,23.41,435360.0,23.39,23.42,23.36,23.41,435360.0
2017-08-18 12:20:00,23.4,23.4,23.37,23.37,312930.0,23.4,23.4,23.37,23.37,312930.0
2017-08-18 12:25:00,23.37,23.42,23.37,23.41,280035.0,23.37,23.42,23.37,23.41,280035.0
2017-08-18 12:30:00,23.41,23.42,23.37,23.4,285840.0,23.41,23.42,23.37,23.4,285840.0
2017-08-18 12:35:00,23.39,23.4,23.35,23.4,248445.0,23.39,23.4,23.35,23.4,248445.0
2017-08-18 12:40:00,23.4,23.45,23.39,23.4,647400.0,23.4,23.45,23.39,23.4,647400.0
2017-08-18 12:45:00,23.41,23.41,23.35,23.38,995175.0,23.41,23.41,23.35,23.38,995175.0
2017-08-18 12:50:00,23.38,23.4,23.36,23.4,242565.0,23.38,23.4,23.36,23.4,242565.0
2017-08-18 12:55:00,23.39,23.39,23.23,23.24,1207680.0,23.39,23.39,23.23,23.24,1207680.0
2017-08-18 13:00:00,23.25,23.3,23.21,23.23,739395.0,23.25,23.3,23.21,23.23,739395.0
2017-08-18 13:05:00,23.24,23.29,23.24,23.27,305550.0,23.24,23.29,23.24,23.27,305550.0
2017-08-18 13:10:00,23.27,23.33,23.27,23.28,355950.0,23.27,23.33,23.27,23.28,355950.0
2017-08-18 13:15:00,23.28,23.29,23.26,23.28,332475.0,23.28,23.29,23.26,23.28,332475.0
2017-08-18 13:20:00,23.26,23.28,23.25,23.26,301695.0,23.26,23.28,23.25,23.26,301695.0
2017-08-18 13:25:00,23.27,23.29,23.26,23.27,227430.0,23.27,23.29,23.26,23.27,227430.0
2017-08-18 13:30:00,23.27,23.29,23.26,23.26,132930.0,23.27,23.29,23.26,23.26,132930.0
2017-08-18 13:35:00,23.25,23.26,23.2,23.2,598065.0,23.25,23.26,23.2,23.2,598065.0
2017-08-18 13:40:00,23.21,23.22,23.17,23.22,1020210.0,23.21,23.22,23.17,23.22,1020210.0
2017-08-18 13:45:00,23.21,23.23,23.19,23.23,684660.0,23.21,23.23,23.19,23.23,684660.0
2017-08-18 13:50:00,23.23,23.25,23.22,23.23,498075.0,23.23,23.25,23.22,23.23,498075.0
2017-08-18 13:55:00,23.23,23.25,23.18,23.18,457380.0,23.23,23.25,23.18,23.18,457380.0
2017-08-18 14:00:00,23.18,23.2,23.15,23.18,461310.0,23.18,23.2,23.15,23.18,461310.0
2017-08-18 14:05:00,23.18,23.2,23.18,23.19,173670.0,23.18,23.2,23.18,23.19,173670.0
2017-08-18 14:10:00,23.2,23.26,23.2,23.23,394860.0,23.2,23.26,23.2,23.23,394860.0
2017-08-18 14:15:00,23.23,23.26,23.23,23.25,234540.0,23.23,23.26,23.23,23.25,234540.0
2017-08-18 14:20:00,23.25,23.26,23.23,23.25,297000.0,23.25,23.26,23.23,23.25,297000.0
2017-08-18 14:25:00,23.25,23.28,23.23,23.24,354225.0,23.25,23.28,23.23,23.24,354225.0
2017-08-18 14:30:00,23.23,23.27,23.23,23.23,304065.0,23.23,23.27,23.23,23.23,304065.0
2017-08-18 14:35:00,23.24,23.24,23.22,23.22,205650.0,23.24,23.24,23.22,23.22,205650.0
2017-08-18 14:40:00,23.22,23.22,23.19,23.2,431115.0,23.22,23.22,23.19,23.2,431115.0
2017-08-18 14:45:00,23.2,23.24,23.2,23.22,250725.0,23.2,23.24,23.2,23.22,250725.0
2017-08-18 14:50:00,23.22,23.23,23.21,23.22,252150.0,23.22,23.23,23.21,23.22,252150.0
2017-08-18 14:55:00,23.22,23.23,23.2,23.2,513195.0,23.22,23.23,23.2,23.2,513195.0
2017-08-18 15:00:00,23.21,23.23,23.2,23.23,249855.0,23.21,23.23,23.2,23.23,249855.0
2017-08-18 15:05:00,23.23,23.24,23.22,23.22,598005.0,23.23,23.24,23.22,23.22,598005.0
2017-08-18 15:10:00,23.23,23.23,23.19,23.19,690735.0,23.23,23.23,23.19,23.19,690735.0
2017-08-18 15:15:00,23.2,23.23,23.2,23.21,563160.0,23.2,23.23,23.2,23.21,563160.0
2017-08-18 15:20:00,23.21,23.21,23.18,23.19,452565.0,23.21,23.21,23.18,23.19,452565.0
2017-08-18 15:25:00,23.19,23.2,23.18,23.18,281535.0,23.19,23.2,23.18,23.18,281535.0
2017-08-18 15:30:00,23.19,23.2,23.18,23.19,314775.0,23.19,23.2,23.18,23.19,314775.0
2017-08-18 15:35:00,23.18,23.2,23.16,23.19,866580.0,23.18,23.2,23.16,23.19,866580.0
2017-08-18 15:40:00,23.19,23.23,23.18,23.23,1445295.0,23.19,23.23,23.18,23.23,1445295.0
2017-08-18 15:45:00,23.23,23.24,23.2,23.2,603135.0,23.23,23.24,23.2,23.2,603135.0
2017-08-18 15:50:00,23.2,23.21,23.17,23.19,1113360.0,23.2,23.21,23.17,23.19,1113360.0
2017-08-18 15:55:00,23.19,23.19,23.16,23.17,2044830.0,23.19,23.19,23.16,23.17,2044830.0
2017-08-21 09:30:00,23.05,23.05,22.78,22.83,3841635.0,23.05,23.05,22.78,22.83,3841635.0
2017-08-21 09:35:00,22.83,22.92,22.75,22.84,3217995.0,22.83,22.92,22.75,22.84,3217995.0
2017-08-21 09:40:00,22.84,22.88,22.77,22.79,1725945.0,22.84,22.88,22.77,22.79,1725945.0
2017-08-21 09:45:00,22.79,22.81,22.59,22.66,4202055.0,22.79,22.81,22.59,22.66,4202055.0
2017-08-21 09:50:00,22.67,22.73,22.66,22.69,2092290.0,22.67,22.73,22.66,22.69,2092290.0
2017-08-21 09:55:00,22.7,22.7,22.48,22.52,3592680.0,22.7,22.7,22.48,22.52,3592680.0
2017-08-21 10:00:00,22.52,22.52,22.35,22.37,3759450.0,22.52,22.52,22.35,22.37,3759450.0
2017-08-21 10:05:00,22.37,22.39,22.2,22.33,4302810.0,22.37,22.39,22.2,22.33,4302810.0
2017-08-21 10:10:00,22.33,22.35,22.28,22.31,1838340.0,22.33,22.35,22.28,22.31,1838340.0
2017-08-21 10:15:00,22.31,22.45,22.31,22.42,3350250.0,22.31,22.45,22.31,22.42,3350250.0
2017-08-21 10:20:00,22.42,22.44,22.31,22.33,1539330.0,22.42,22.44,22.31,22.33,1539330.0
2017-08-21 10:25:00,22.34,22.42,22.33,22.39,975675.0,22.34,22.42,22.33,22.39,975675.0
2017-08-21 10:30:00,22.4,22.45,22.39,22.42,982830.0,22.4,22.45,22.39,22.42,982830.0
2017-08-21 10:35:00,22.42,22.46,22.37,22.39,926670.0,22.42,22.46,22.37,22.39,926670.0
2017-08-21 10:40:00,22.39,22.51,22.37,22.48,1451190.0,22.39,22.51,22.37,22.48,1451190.0
2017-08-21 10:45:00,22.47,22.52,22.47,22.49,887415.0,22.47,22.52,22.47,22.49,887415.0
2017-08-21 10:50:00,22.49,22.51,22.43,22.43,984945.0,22.49,22.51,22.43,22.43,984945.0
2017-08-21 10:55:00,22.44,22.48,22.43,22.45,529995.0,22.44,22.48,22.43,22.45,529995.0
2017-08-21 11:00:00,22.45,22.47,22.42,22.43,519465.0,22.45,22.47,22.42,22.43,519465.0
2017-08-21 11:05:00,22.43,22.44,22.38,22.42,587820.0,22.43,22.44,22.38,22.42,587820.0
2017-08-21 11:10:00,22.43,22.51,22.42,22.5,793365.0,22.43,22.51,22.42,22.5,793365.0
2017-08-21 11:15:00,22.5,22.51,22.45,22.48,529905.0,22.5,22.51,22.45,22.48,529905.0
2017-08-21 11:20:00,22.48,22.48,22.45,22.47,380370.0,22.48,22.48,22.45,22.47,380370.0
2017-08-21 11:25:00,22.48,22.48,22.42,22.43,532545.0,22.48,22.48,22.42,22.43,532545.0
2017-08-21 11:30:00,22.42,22.48,22.42,22.46,463050.0,22.42,22.48,22.42,22.46,463050.0
2017-08-21 11:35:00,22.47,22.52,22.46,22.51,1052535.0,22.47,22.52,22.46,22.51,1052535.0
2017-08-21 11:40:00,22.51,22.55,22.48,22.49,822330.0,22.51,22.55,22.48,22.49,822330.0
2017-08-21 11:45:00,22.48,22.55,22.48,22.53,582015.0,22.48,22.55,22.48,22.53,582015.0
2017-08-21 11:50:00,22.52,22.52,22.47,22.48,615540.0,22.52,22.52,22.47,22.48,615540.0
2017-08-21 11:55:00,22.47,22.49,22.43,22.43,356220.0,22.47,22.49,22.43,22.43,356220.0
2017-08-21 12:00:00,22.43,22.48,22.43,22.44,322305.0,22.43,22.48,22.43,22.44,322305.0
2017-08-21 12:05:00,22.44,22.44,22.3,22.31,1267650.0,22.44,22.44,22.3,22.31,1267650.0
2017-08-21 12:10:00,22.3,22.34,22.26,22.29,953625.0,22.3,22.34,22.26,22.29,953625.0
2017-08-21 12:15:00,22.28,22.3,22.26,22.27,672975.0,22.28,22.3,22.26,22.27,672975.0
2017-08-21 12:20:00,22.27,22.36,22.26,22.32,1181880.0,22.27,22.36,22.26,22.32,1181880.0
2017-08-21 12:25:00,22.33,22.37,22.31,22.33,365985.0,22.33,22.37,22.31,22.33,365985.0
2017-08-21 12:30:00,22.32,22.35,22.31,22.31,285630.0,22.32,22.35,22.31,22.31,285630.0
2017-08-21 12:35:00,22.31,22.33,22.29,22.31,321915.0,22.31,22.33,22.29,22.31,321915.0
2017-08-21 12:40:00,22.31,22.31,22.28,22.3,200355.0,22.31,22.31,22.28,22.3,200355.0
2017-08-21 12:45:00,22.3,22.31,22.24,22.26,444795.0,22.3,22.31,22.24,22.26,444795.0
2017-08-21 12:50:00,22.26,22.28,22.22,22.25,674130.0,22.26,22.28,22.22,22.25,674130.0
2017-08-21 12:55:00,22.25,22.29,22.23,22.27,614100.0,22.25,22.29,22.23,22.27,614100.0
2017-08-21 13:00:00,22.27,22.28,22.24,22.26,513690.0,22.27,22.28,22.24,22.26,513690.0
2017-08-21 13:05:00,22.25,22.28,22.22,22.24,606795.0,22.25,22.28,22.22,22.24,606795.0
2017-08-21 13:10:00,22.23,22.25,22.17,22.2,1084665.0,22.23,22.25,22.17,22.2,1084665.0
2017-08-21 13:15:00,22.2,22.2,22.15,22.17,622830.0,22.2,22.2,22.15,22.17,622830.0
2017-08-21 13:20:00,22.18,22.21,22.17,22.19,447855.0,22.18,22.21,22.17,22.19,447855.0
2017-08-21 13:25:00,22.2,22.2,22.12,22.12,874395.0,22.2,22.2,22.12,22.12,874395.0
2017-08-21 13:30:00,22.13,22.23,22.13,22.2,638565.0,22.13,22.23,22.13,22.2,638565.0
2017-08-21 13:35:00,22.2,22.28,22.18,22.26,768420.0,22.2,22.28,22.18,22.26,768420.0
2017-08-21 13:40:00,22.26,22.28,22.24,22.24,767475.0,22.26,22.28,22.24,22.24,767475.0
2017-08-21 13:45:00,22.24,22.31,22.24,22.31,427365.0,22.24,22.31,22.24,22.31,427365.0
2017-08-21 13:50:00,22.3,22.32,22.26,22.27,371385.0,22.3,22.32,22.26,22.27,371385.0
2017-08-21 13:55:00,22.27,22.29,22.22,22.27,387435.0,22.27,22.29,22.22,22.27,387435.0
2017-08-21 14:00:00,22.27,22.29,22.25,22.27,266085.0,22.27,22.29,22.25,22.27,266085.0
2017-08-21 14:05:00,22.28,22.31,22.27,22.3,451980.0,22.28,22.31,22.27,22.3,451980.0
2017-08-21 14:10:00,22.3,22.35,22.28,22.34,556515.0,22.3,22.35,22.28,22.34,556515.0
2017-08-21 14:15:00,22.34,22.35,22.27,22.27,405720.0,22.34,22.35,22.27,22.27,405720.0
2017-08-21 14:20:00,22.27,22.28,22.25,22.25,409575.0,22.27,22.28,22.25,22.25,409575.0
2017-08-21 14:25:00,22.25,22.29,22.24,22.27,229590.0,22.25,22.29,22.24,22.27,229590.0
2017-08-21 14:30:00,22.27,22.29,22.25,22.27,272940.0,22.27,22.29,22.25,22.27,272940.0
2017-08-21 14:35:00,22.26,22.29,22.26,22.26,243540.0,22.26,22.29,22.26,22.26,243540.0
2017-08-21 14:40:00,22.26,22.3,22.25,22.28,164700.0,22.26,22.3,22.25,22.28,164700.0
2017-08-21 14:45:00,22.29,22.32,22.29,22.3,390960.0,22.29,22.32,22.29,22.3,390960.0
2017-08-21 14:50:00,22.31,22.31,22.28,22.29,484050.0,22.31,22.31,22.28,22.29,484050.0
2017-08-21 14:55:00,22.29,22.33,22.29,22.31,727995.0,22.29,22.33,22.29,22.31,727995.0
2017-08-21 15:00:00,22.32,22.33,22.29,22.3,596670.0,22.32,22.33,22.29,22.3,596670.0
2017-08-21 15:05:00,22.31,22.32,22.3,22.32,278295.0,22.31,22.32,22.3,22.32,278295.0
2017-08-21 15:10:00,22.31,22.33,22.26,22.26,926745.0,22.31,22.33,22.26,22.26,926745.0
2017-08-21 15:15:00,22.27,22.3,22.26,22.29,355950.0,22.27,22.3,22.26,22.29,355950.0
2017-08-21 15:20:00,22.29,22.34,22.29,22.32,1136265.0,22.29,22.34,22.29,22.32,1136265.0
2017-08-21 15:25:00,22.32,22.34,22.31,22.33,453000.0,22.32,22.34,22.31,22.33,453000.0
2017-08-21 15:30:00,22.33,22.36,22.33,22.33,1134240.0,22.33,22.36,22.33,22.33,1134240.0
2017-08-21 15:35:00,22.33,22.37,22.33,22.36,603255.0,22.33,22.37,22.33,22.36,603255.0
2017-08-21 15:40:00,22.36,22.37,22.34,22.35,743970.0,22.36,22.37,22.34,22.35,743970.0
2017-08-21 15:45:00,22.35,22.48,22.35,22.48,2047485.0,22.35,22.48,22.35,22.48,2047485.0
2017-08-21 15:50:00,22.48,22.53,22.47,22.52,1626990.0,22.48,22.53,22.47,22.52,1626990.0
2017-08-21 15:55:00,22.52,22.55,22.5,22.52,2698965.0,22.52,22.55,22.5,22.52,2698965.0
2017-08-22 09:30:00,22.74,22.8,22.66,22.67,2867850.0,22.74,22.8,22.66,22.67,2867850.0
2017-08-22 09:35:00,22.67,22.78,22.66,22.76,1423140.0,22.67,22.78,22.66,22.76,1423140.0
2017-08-22 09:40:00,22.75,22.78,22.71,22.76,1312965.0,22.75,22.78,22.71,22.76,1312965.0
2017-08-22 09:45:00,22.75,22.76,22.6,22.63,2205660.0,22.75,22.76,22.6,22.63,2205660.0
2017-08-22 09:50:00,22.63,22.71,22.63,22.69,1280310.0,22.63,22.71,22.63,22.69,1280310.0
2017-08-22 09:55:00,22.69,22.7,22.59,22.61,1090890.0,22.69,22.7,22.59,22.61,1090890.0
2017-08-22 10:00:00,22.62,22.66,22.61,22.62,416655.0,22.62,22.66,22.61,22.62,416655.0
2017-08-22 10:05:00,22.63,22.64,22.56,22.56,783330.0,22.63,22.64,22.56,22.56,783330.0
2017-08-22 10:10:00,22.56,22.61,22.55,22.59,1461255.0,22.56,22.61,22.55,22.59,1461255.0
2017-08-22 10:15:00,22.59,22.67,22.57,22.65,1684800.0,22.59,22.67,22.57,22.65,1684800.0
2017-08-22 10:20:00,22.66,22.72,22.66,22.7,1997775.0,22.66,22.72,22.66,22.7,1997775.0
2017-08-22 10:25:00,22.7,22.7,22.63,22.65,1158450.0,22.7,22.7,22.63,22.65,1158450.0
2017-08-22 10:30:00,22.63,22.67,22.57,22.59,978375.0,22.63,22.67,22.57,22.59,978375.0
2017-08-22 10:35:00,22.59,22.6,22.49,22.56,1533720.0,22.59,22.6,22.49,22.56,1533720.0
2017-08-22 10:40:00,22.56,22.56,22.5,22.54,705090.0,22.56,22.56,22.5,22.54,705090.0
2017-08-22 10:45:00,22.54,22.56,22.49,22.51,639045.0,22.54,22.56,22.49,22.51,639045.0
2017-08-22 10:50:00,22.51,22.56,22.5,22.55,893235.0,22.51,22.56,22.5,22.55,893235.0
2017-08-22 10:55:00,22.54,22.59,22.52,22.58,649020.0,22.54,22.59,22.52,22.58,649020.0
2017-08-22 11:00:00,22.59,22.59,22.53,22.55,571575.0,22.59,22.59,22.53,22.55,571575.0
2017-08-22 11:05:00,22.54,22.61,22.54,22.61,515640.0,22.54,22.61,22.54,22.61,515640.0
2017-08-22 11:10:00,22.61,22.64,22.59,22.63,599880.0,22.61,22.64,22.59,22.63,599880.0
2017-08-22 11:15:00,22.63,22.66,22.61,22.62,548505.0,22.63,22.66,22.61,22.62,548505.0
2017-08-22 11:20:00,22.62,22.63,22.61,22.63,393780.0,22.62,22.63,22.61,22.63,393780.0
2017-08-22 11:25:00,22.64,22.64,22.61,22.63,304260.0,22.64,22.64,22.61,22.63,304260.0
2017-08-22 11:30:00,22.63,22.65,22.62,22.62,424545.0,22.63,22.65,22.62,22.62,424545.0
2017-08-22 11:35:00,22.63,22.71,22.62,22.71,1123020.0,22.63,22.71,22.62,22.71,1123020.0
2017-08-22 11:40:00,22.7,22.71,22.65,22.67,537255.0,22.7,22.71,22.65,22.67,537255.0
2017-08-22 11:45:00,22.67,22.68,22.66,22.67,181380.0,22.67,22.68,22.66,22.67,181380.0
2017-08-22 11:50:00,22.67,22.68,22.64,22.64,390615.0,22.67,22.68,22.64,22.64,390615.0
2017-08-22 11:55:00,22.65,22.68,22.65,22.66,290460.0,22.65,22.68,22.65,22.66,290460.0
2017-08-22 12:00:00,22.66,22.76,22.66,22.76,1126485.0,22.66,22.76,22.66,22.76,1126485.0
2017-08-22 12:05:00,22.75,22.8,22.75,22.77,1250220.0,22.75,22.8,22.75,22.77,1250220.0
2017-08-22 12:10:00,22.77,22.8,22.76,22.79,833130.0,22.77,22.8,22.76,22.79,833130.0
2017-08-22 12:15:00,22.8,22.82,22.76,22.78,750900.0,22.8,22.82,22.76,22.78,750900.0
2017-08-22 12:20:00,22.78,22.79,22.76,22.76,401955.0,22.78,22.79,22.76,22.76,401955.0
2017-08-22 12:25:00,22.76,22.78,22.73,22.74,565080.0,22.76,22.78,22.73,22.74,565080.0
2017-08-22 12:30:00,22.74,22.78,22.74,22.77,209955.0,22.74,22.78,22.74,22.77,209955.0
2017-08-22 12:35:00,22.77,22.77,22.74,22.76,129540.0,22.77,22.77,22.74,22.76,129540.0
2017-08-22 12:40:00,22.75,22.78,22.74,22.77,216765.0,22.75,22.78,22.74,22.77,216765.0
2017-08-22 12:45:00,22.77,22.77,22.72,22.75,484755.0,22.77,22.77,22.72,22.75,484755.0
2017-08-22 12:50:00,22.75,22.77,22.74,22.76,331770.0,22.75,22.77,22.74,22.76,331770.0
2017-08-22 12:55:00,22.77,22.79,22.76,22.78,137115.0,22.77,22.79,22.76,22.78,137115.0
2017-08-22 13:00:00,22.79,22.79,22.76,22.77,149565.0,22.79,22.79,22.76,22.77,149565.0
2017-08-22 13:05:00,22.77,22.77,22.73,22.74,205755.0,22.77,22.77,22.73,22.74,205755.0
2017-08-22 13:10:00,22.74,22.75,22.72,22.73,239745.0,22.74,22.75,22.72,22.73,239745.0
2017-08-22 13:15:00,22.73,22.73,22.65,22.67,1363515.0,22.73,22.73,22.65,22.67,1363515.0
2017-08-22 13:20:00,22.67,22.69,22.65,22.67,314775.0,22.67,22.69,22.65,22.67,314775.0
2017-08-22 13:25:00,22.67,22.68,22.65,22.67,279930.0,22.67,22.68,22.65,22.67,279930.0
2017-08-22 13:30:00,22.67,22.67,22.65,22.67,331665.0,22.67,22.67,22.65,22.67,331665.0
2017-08-22 13:35:00,22.67,22.67,22.63,22.64,401685.0,22.67,22.67,22.63,22.64,401685.0
2017-08-22 13:40:00,22.64,22.65,22.62,22.63,376515.0,22.64,22.65,22.62,22.63,376515.0
2017-08-22 13:45:00,22.62,22.63,22.59,22.62,621360.0,22.62,22.63,22.59,22.62,621360.0
2017-08-22 13:50:00,22.63,22.65,22.6,22.62,409020.0,22.63,22.65,22.6,22.62,409020.0
2017-08-22 13:55:00,22.61,22.61,22.57,22.59,536190.0,22.61,22.61,22.57,22.59,536190.0
2017-08-22 14:00:00,22.59,22.6,22.58,22.59,143130.0,22.59,22.6,22.58,22.59,143130.0
2017-08-22 14:05:00,22.6,22.61,22.58,22.6,277065.0,22.6,22.61,22.58,22.6,277065.0
2017-08-22 14:10:00,22.59,22.65,22.59,22.65,232320.0,22.59,22.65,22.59,22.65,232320.0
2017-08-22 14:15:00,22.65,22.67,22.63,22.66,325260.0,22.65,22.67,22.63,22.66,325260.0
2017-08-22 14:20:00,22.66,22.66,22.63,22.64,257160.0,22.66,22.66,22.63,22.64,257160.0
2017-08-22 14:25:00,22.64,22.68,22.63,22.66,462960.0,22.64,22.68,22.63,22.66,462960.0
2017-08-22 14:30:00,22.66,22.68,22.66,22.67,265920.0,22.66,22.68,22.66,22.67,265920.0
2017-08-22 14:35:00,22.67,22.68,22.66,22.68,453360.0,22.67,22.68,22.66,22.68,453360.0
2017-08-22 14:40:00,22.68,22.68,22.65,22.67,429030.0,22.68,22.68,22.65,22.67,429030.0
2017-08-22 14:45:00,22.67,22.67,22.64,22.64,306030.0,22.67,22.67,22.64,22.64,306030.0
2017-08-22 14:50:00,22.64,22.66,22.64,22.65,163230.0,22.64,22.66,22.64,22.65,163230.0
2017-08-22 14:55:00,22.65,22.66,22.62,22.63,332085.0,22.65,22.66,22.62,22.63,332085.0
2017-08-22 15:00:00,22.63,22.66,22.63,22.65,260580.0,22.63,22.66,22.63,22.65,260580.0
2017-08-22 15:05:00,22.65,22.67,22.64,22.67,194160.0,22.65,22.67,22.64,22.67,194160.0
2017-08-22 15:10:00,22.67,22.71,22.66,22.7,766455.0,22.67,22.71,22.66,22.7,766455.0
2017-08-22 15:15:00,22.7,22.73,22.69,22.71,687705.0,22.7,22.73,22.69,22.71,687705.0
2017-08-22 15:20:00,22.72,22.73,22.7,22.71,275490.0,22.72,22.73,22.7,22.71,275490.0
2017-08-22 15:25:00,22.71,22.72,22.67,22.68,362430.0,22.71,22.72,22.67,22.68,362430.0
2017-08-22 15:30:00,22.69,22.72,22.68,22.7,393810.0,22.69,22.72,22.68,22.7,393810.0
2017-08-22 15:35:00,22.69,22.71,22.69,22.71,306525.0,22.69,22.71,22.69,22.71,306525.0
2017-08-22 15:40:00,22.7,22.73,22.69,22.71,611235.0,22.7,22.73,22.69,22.71,611235.0
2017-08-22 15:45:00,22.72,22.73,22.69,22.71,717540.0,22.72,22.73,22.69,22.71,717540.0
2017-08-22 15:50:00,22.72,22.76,22.71,22.74,1293255.0,22.72,22.76,22.71,22.74,1293255.0
2017-08-22 15:55:00,22.75,22.76,22.73,22.75,1641240.0,22.75,22.76,22.73,22.75,1641240.0
2017-08-23 09:30:00,22.6,22.71,22.55,22.63,2293020.0,22.6,22.71,22.55,22.63,2293020.0
2017-08-23 09:35:00,22.61,22.78,22.6,22.77,1103025.0,22.61,22.78,22.6,22.77,1103025.0
2017-08-23 09:40:00,22.76,22.83,22.71,22.75,1245135.0,22.76,22.83,22.71,22.75,1245135.0
2017-08-23 09:45:00,22.73,22.93,22.73,22.88,1925595.0,22.73,22.93,22.73,22.88,1925595.0
2017-08-23 09:50:00,22.89,23.02,22.85,23.02,1884225.0,22.89,23.02,22.85,23.02,1884225.0
2017-08-23 09:55:00,23.01,23.09,22.97,23.08,2410215.0,23.01,23.09,22.97,23.08,2410215.0
2017-08-23 10:00:00,23.09,23.1,22.98,23.0,1236675.0,23.09,23.1,22.98,23.0,1236675.0
2017-08-23 10:05:00,23.0,23.01,22.9,22.92,938610.0,23.0,23.01,22.9,22.92,938610.0
2017-08-23 10:10:00,22.93,23.01,22.92,22.98,720750.0,22.93,23.01,22.92,22.98,720750.0
2017-08-23 10:15:00,22.99,23.08,22.99,23.05,964605.0,22.99,23.08,22.99,23.05,964605.0
2017-08-23 10:20:00,23.05,23.05,22.97,22.99,525225.0,23.05,23.05,22.97,22.99,525225.0
2017-08-23 10:25:00,22.99,23.02,22.97,23.0,435885.0,22.99,23.02,22.97,23.0,435885.0
2017-08-23 10:30:00,23.0,23.0,22.93,22.96,575085.0,23.0,23.0,22.93,22.96,575085.0
2017-08-23 10:35:00,22.98,23.01,22.94,23.0,292740.0,22.98,23.01,22.94,23.0,292740.0
2017-08-23 10:40:00,23.0,23.0,22.97,22.98,341865.0,23.0,23.0,22.97,22.98,341865.0
2017-08-23 10:45:00,22.99,23.06,22.98,23.05,1208550.0,22.99,23.06,22.98,23.05,1208550.0
2017-08-23 10:50:00,23.05,23.06,22.98,23.01,452325.0,23.05,23.06,22.98,23.01,452325.0
2017-08-23 10:55:00,23.01,23.02,22.94,22.96,618630.0,23.01,23.02,22.94,22.96,618630.0
2017-08-23 11:00:00,22.95,23.01,22.94,23.01,265275.0,22.95,23.01,22.94,23.01,265275.0
2017-08-23 11:05:00,23.01,23.03,22.98,22.99,224880.0,23.01,23.03,22.98,22.99,224880.0
2017-08-23 11:10:00,22.99,23.0,22.93,22.95,358170.0,22.99,23.0,22.93,22.95,358170.0
2017-08-23 11:15:00,22.96,23.06,22.95,23.05,467625.0,22.96,23.06,22.95,23.05,467625.0
2017-08-23 11:20:00,23.05,23.09,23.03,23.05,766245.0,23.05,23.09,23.03,23.05,766245.0
2017-08-23 11:25:00,23.03,23.05,23.01,23.05,251925.0,23.03,23.05,23.01,23.05,251925.0
2017-08-23 11:30:00,23.04,23.12,23.04,23.1,698505.0,23.04,23.12,23.04,23.1,698505.0
2017-08-23 11:35:00,23.1,23.15,23.07,23.13,772500.0,23.1,23.15,23.07,23.13,772500.0
2017-08-23 11:40:00,23.14,23.15,23.11,23.11,752625.0,23.14,23.15,23.11,23.11,752625.0
2017-08-23 11:45:00,23.11,23.18,23.11,23.17,609585.0,23.11,23.18,23.11,23.17,609585.0
2017-08-23 11:50:00,23.16,23.23,23.16,23.23,1122480.0,23.16,23.23,23.16,23.23,1122480.0
2017-08-23 11:55:00,23.23,23.24,23.18,23.19,903660.0,23.23,23.24,23.18,23.19,903660.0
2017-08-23 12:00:00,23.2,23.22,23.18,23.22,1591605.0,23.2,23.22,23.18,23.22,1591605.0
2017-08-23 12:05:00,23.22,23.24,23.2,23.2,612750.0,23.22,23.24,23.2,23.2,612750.0
2017-08-23 12:10:00,23.2,23.26,23.19,23.26,840870.0,23.2,23.26,23.19,23.26,840870.0
2017-08-23 12:15:00,23.26,23.31,23.26,23.3,1022925.0,23.26,23.31,23.26,23.3,1022925.0
2017-08-23 12:20:00,23.31,23.32,23.29,23.3,892260.0,23.31,23.32,23.29,23.3,892260.0
2017-08-23 12:25:00,23.3,23.3,23.24,23.25,612765.0,23.3,23.3,23.24,23.25,612765.0
2017-08-23 12:30:00,23.25,23.27,23.22,23.23,506310.0,23.25,23.27,23.22,23.23,506310.0
2017-08-23 12:35:00,23.22,23.24,23.19,23.24,569280.0,23.22,23.24,23.19,23.24,569280.0
2017-08-23 12:40:00,23.25,23.27,23.21,23.25,317490.0,23.25,23.27,23.21,23.25,317490.0
2017-08-23 12:45:00,23.25,23.26,23.17,23.19,847560.0,23.25,23.26,23.17,23.19,847560.0
2017-08-23 12:50:00,23.2,23.23,23.2,23.22,322500.0,23.2,23.23,23.2,23.22,322500.0
2017-08-23 12:55:00,23.22,23.25,23.22,23.24,230820.0,23.22,23.25,23.22,23.24,230820.0
2017-08-23 13:00:00,23.24,23.24,23.19,23.19,339045.0,23.24,23.24,23.19,23.19,339045.0
2017-08-23 13:05:00,23.19,23.21,23.17,23.19,277320.0,23.19,23.21,23.17,23.19,277320.0
2017-08-23 13:10:00,23.18,23.21,23.17,23.2,549660.0,23.18,23.21,23.17,23.2,549660.0
2017-08-23 13:15:00,23.2,23.21,23.1,23.16,560925.0,23.2,23.21,23.1,23.16,560925.0
2017-08-23 13:20:00,23.16,23.16,23.14,23.16,198480.0,23.16,23.16,23.14,23.16,198480.0
2017-08-23 13:25:00,23.16,23.19,23.15,23.17,290550.0,23.16,23.19,23.15,23.17,290550.0
2017-08-23 13:30:00,23.17,23.18,23.15,23.16,249165.0,23.17,23.18,23.15,23.16,249165.0
2017-08-23 13:35:00,23.16,23.2,23.16,23.18,320820.0,23.16,23.2,23.16,23.18,320820.0
2017-08-23 13:40:00,23.18,23.21,23.16,23.21,468990.0,23.18,23.21,23.16,23.21,468990.0
2017-08-23 13:45:00,23.2,23.21,23.17,23.18,103185.0,23.2,23.21,23.17,23.18,103185.0
2017-08-23 13:50:00,23.18,23.19,23.15,23.15,408360.0,23.18,23.19,23.15,23.15,408360.0
2017-08-23 13:55:00,23.15,23.23,23.13,23.23,441780.0,23.15,23.23,23.13,23.23,441780.0
2017-08-23 14:00:00,23.22,23.28,23.22,23.27,934545.0,23.22,23.28,23.22,23.27,934545.0
2017-08-23 14:05:00,23.27,23.28,23.25,23.26,423405.0,23.27,23.28,23.25,23.26,423405.0
2017-08-23 14:10:00,23.27,23.32,23.27,23.3,904545.0,23.27,23.32,23.27,23.3,904545.0
2017-08-23 14:15:00,23.3,23.35,23.29,23.32,1111620.0,23.3,23.35,23.29,23.32,1111620.0
2017-08-23 14:20:00,23.32,23.32,23.28,23.31,360420.0,23.32,23.32,23.28,23.31,360420.0
2017-08-23 14:25:00,23.3,23.3,23.25,23.27,374835.0,23.3,23.3,23.25,23.27,374835.0
2017-08-23 14:30:00,23.26,23.34,23.26,23.31,254595.0,23.26,23.34,23.26,23.31,254595.0
2017-08-23 14:35:00,23.32,23.33,23.28,23.3,328485.0,23.32,23.33,23.28,23.3,328485.0
2017-08-23 14:40:00,23.3,23.34,23.3,23.33,404295.0,23.3,23.34,23.3,23.33,404295.0
2017-08-23 14:45:00,23.33,23.34,23.29,23.3,403320.0,23.33,23.34,23.29,23.3,403320.0
2017-08-23 14:50:00,23.3,23.32,23.3,23.3,235650.0,23.3,23.32,23.3,23.3,235650.0
2017-08-23 14:55:00,23.31,23.35,23.29,23.34,340125.0,23.31,23.35,23.29,23.34,340125.0
2017-08-23 15:00:00,23.34,23.36,23.3,23.31,414300.0,23.34,23.36,23.3,23.31,414300.0
2017-08-23 15:05:00,23.31,23.33,23.31,23.32,179340.0,23.31,23.33,23.31,23.32,179340.0
2017-08-23 15:10:00,23.31,23.33,23.3,23.32,134535.0,23.31,23.33,23.3,23.32,134535.0
2017-08-23 15:15:00,23.33,23.43,23.32,23.4,1570545.0,23.33,23.43,23.32,23.4,1570545.0
2017-08-23 15:20:00,23.4,23.42,23.38,23.41,387810.0,23.4,23.42,23.38,23.41,387810.0
2017-08-23 15:25:00,23.41,23.43,23.38,23.39,550905.0,23.41,23.43,23.38,23.39,550905.0
2017-08-23 15:30:00,23.39,23.45,23.39,23.45,1102830.0,23.39,23.45,23.39,23.45,1102830.0
2017-08-23 15:35:00,23.45,23.54,23.44,23.53,1981590.0,23.45,23.54,23.44,23.53,1981590.0
2017-08-23 15:40:00,23.53,23.57,23.5,23.54,1206135.0,23.53,23.57,23.5,23.54,1206135.0
2017-08-23 15:45:00,23.55,23.56,23.5,23.52,1368720.0,23.55,23.56,23.5,23.52,1368720.0
2017-08-23 15:50:00,23.52,23.55,23.48,23.5,1622880.0,23.52,23.55,23.48,23.5,1622880.0
2017-08-23 15:55:00,23.51,23.55,23.5,23.52,2619240.0,23.51,23.55,23.5,23.52,2619240.0
2017-08-24 09:30:00,23.5,23.7,23.5,23.65,3014790.0,23.5,23.7,23.5,23.65,3014790.0
2017-08-24 09:35:00,23.65,23.78,23.64,23.65,2116770.0,23.65,23.78,23.64,23.65,2116770.0
2017-08-24 09:40:00,23.66,23.68,23.56,23.57,1422255.0,23.66,23.68,23.56,23.57,1422255.0
2017-08-24 09:45:00,23.59,23.62,23.45,23.48,1826430.0,23.59,23.62,23.45,23.48,1826430.0
2017-08-24 09:50:00,23.46,23.51,23.32,23.42,1552395.0,23.46,23.51,23.32,23.42,1552395.0
2017-08-24 09:55:00,23.42,23.45,23.34,23.37,916005.0,23.42,23.45,23.34,23.37,916005.0
2017-08-24 10:00:00,23.38,23.49,23.38,23.48,939900.0,23.38,23.49,23.38,23.48,939900.0
2017-08-24 10:05:00,23.48,23.59,23.44,23.49,1571910.0,23.48,23.59,23.44,23.49,1571910.0
2017-08-24 10:10:00,23.48,23.53,23.4,23.42,1131660.0,23.48,23.53,23.4,23.42,1131660.0
2017-08-24 10:15:00,23.44,23.53,23.43,23.47,702165.0,23.44,23.53,23.43,23.47,702165.0
2017-08-24 10:20:00,23.49,23.55,23.44,23.51,876225.0,23.49,23.55,23.44,23.51,876225.0
2017-08-24 10:25:00,23.51,23.58,23.51,23.53,646740.0,23.51,23.58,23.51,23.53,646740.0
2017-08-24 10:30:00,23.53,23.62,23.53,23.6,900030.0,23.53,23.62,23.53,23.6,900030.0
2017-08-24 10:35:00,23.61,23.64,23.58,23.6,912765.0,23.61,23.64,23.58,23.6,912765.0
2017-08-24 10:40:00,23.61,23.62,23.55,23.57,684450.0,23.61,23.62,23.55,23.57,684450.0
2017-08-24 10:45:00,23.58,23.62,23.53,23.55,683805.0,23.58,23.62,23.53,23.55,683805.0
2017-08-24 10:50:00,23.56,23.62,23.53,23.58,518220.0,23.56,23.62,23.53,23.58,518220.0
2017-08-24 10:55:00,23.59,23.62,23.51,23.52,722670.0,23.59,23.62,23.51,23.52,722670.0
2017-08-24 11:00:00,23.52,23.52,23.47,23.51,546345.0,23.52,23.52,23.47,23.51,546345.0
2017-08-24 11:05:00,23.52,23.53,23.5,23.52,212130.0,23.52,23.53,23.5,23.52,212130.0
2017-08-24 11:10:00,23.52,23.56,23.44,23.45,573165.0,23.52,23.56,23.44,23.45,573165.0
2017-08-24 11:15:00,23.44,23.47,23.37,23.44,902385.0,23.44,23.47,23.37,23.44,902385.0
2017-08-24 11:20:00,23.44,23.53,23.38,23.52,525000.0,23.44,23.53,23.38,23.52,525000.0
2017-08-24 11:25:00,23.52,23.52,23.4,23.44,401295.0,23.52,23.52,23.4,23.44,401295.0
2017-08-24 11:30:00,23.43,23.47,23.37,23.39,547860.0,23.43,23.47,23.37,23.39,547860.0
2017-08-24 11:35:00,23.39,23.48,23.36,23.44,807195.0,23.39,23.48,23.36,23.44,807195.0
2017-08-24 11:40:00,23.46,23.5,23.43,23.45,426450.0,23.46,23.5,23.43,23.45,426450.0
2017-08-24 11:45:00,23.46,23.52,23.45,23.5,433815.0,23.46,23.52,23.45,23.5,433815.0
2017-08-24 11:50:00,23.49,23.51,23.45,23.48,365265.0,23.49,23.51,23.45,23.48,365265.0
2017-08-24 11:55:00,23.47,23.52,23.44,23.51,221685.0,23.47,23.52,23.44,23.51,221685.0
2017-08-24 12:00:00,23.51,23.54,23.49,23.5,432795.0,23.51,23.54,23.49,23.5,432795.0
2017-08-24 12:05:00,23.5,23.52,23.47,23.51,181185.0,23.5,23.52,23.47,23.51,181185.0
2017-08-24 12:10:00,23.5,23.57,23.5,23.54,438390.0,23.5,23.57,23.5,23.54,438390.0
2017-08-24 12:15:00,23.54,23.59,23.51,23.56,564720.0,23.54,23.59,23.51,23.56,564720.0
2017-08-24 12:20:00,23.56,23.56,23.51,23.55,307680.0,23.56,23.56,23.51,23.55,307680.0
2017-08-24 12:25:00,23.54,23.58,23.52,23.52,169455.0,23.54,23.58,23.52,23.52,169455.0
2017-08-24 12:30:00,23.53,23.57,23.53,23.55,273645.0,23.53,23.57,23.53,23.55,273645.0
2017-08-24 12:35:00,23.54,23.54,23.51,23.54,221565.0,23.54,23.54,23.51,23.54,221565.0
2017-08-24 12:40:00,23.52,23.55,23.5,23.55,399570.0,23.52,23.55,23.5,23.55,399570.0
2017-08-24 12:45:00,23.54,23.54,23.51,23.53,202875.0,23.54,23.54,23.51,23.53,202875.0
2017-08-24 12:50:00,23.53,23.57,23.53,23.56,198765.0,23.53,23.57,23.53,23.56,198765.0
2017-08-24 12:55:00,23.56,23.59,23.56,23.57,475665.0,23.56,23.59,23.56,23.57,475665.0
2017-08-24 13:00:00,23.56,23.58,23.54,23.58,173970.0,23.56,23.58,23.54,23.58,173970.0
2017-08-24 13:05:00,23.58,23.59,23.54,23.55,189015.0,23.58,23.59,23.54,23.55,189015.0
2017-08-24 13:10:00,23.55,23.62,23.54,23.59,634125.0,23.55,23.62,23.54,23.59,634125.0
2017-08-24 13:15:00,23.59,23.63,23.58,23.61,693210.0,23.59,23.63,23.58,23.61,693210.0
2017-08-24 13:20:00,23.6,23.64,23.6,23.63,673755.0,23.6,23.64,23.6,23.63,673755.0
2017-08-24 13:25:00,23.63,23.63,23.6,23.61,233685.0,23.63,23.63,23.6,23.61,233685.0
2017-08-24 13:30:00,23.61,23.62,23.52,23.54,674085.0,23.61,23.62,23.52,23.54,674085.0
2017-08-24 13:35:00,23.54,23.55,23.51,23.55,573015.0,23.54,23.55,23.51,23.55,573015.0
2017-08-24 13:40:00,23.55,23.58,23.53,23.55,406080.0,23.55,23.58,23.53,23.55,406080.0
2017-08-24 13:45:00,23.55,23.58,23.55,23.56,270615.0,23.55,23.58,23.55,23.56,270615.0
2017-08-24 13:50:00,23.56,23.6,23.56,23.59,315630.0,23.56,23.6,23.56,23.59,315630.0
2017-08-24 13:55:00,23.58,23.6,23.58,23.59,247785.0,23.58,23.6,23.58,23.59,247785.0
2017-08-24 14:00:00,23.6,23.62,23.59,23.61,365730.0,23.6,23.62,23.59,23.61,365730.0
2017-08-24 14:05:00,23.61,23.61,23.53,23.57,420585.0,23.61,23.61,23.53,23.57,420585.0
2017-08-24 14:10:00,23.55,23.57,23.5,23.53,308220.0,23.55,23.57,23.5,23.53,308220.0
2017-08-24 14:15:00,23.52,23.58,23.52,23.57,361485.0,23.52,23.58,23.52,23.57,361485.0
2017-08-24 14:20:00,23.57,23.59,23.56,23.58,204090.0,23.57,23.59,23.56,23.58,204090.0
2017-08-24 14:25:00,23.58,23.6,23.56,23.58,249870.0,23.58,23.6,23.56,23.58,249870.0
2017-08-24 14:30:00,23.58,23.62,23.57,23.61,357375.0,23.58,23.62,23.57,23.61,357375.0
2017-08-24 14:35:00,23.62,23.69,23.61,23.66,1391625.0,23.62,23.69,23.61,23.66,1391625.0
2017-08-24 14:40:00,23.64,23.66,23.63,23.64,288750.0,23.64,23.66,23.63,23.64,288750.0
2017-08-24 14:45:00,23.64,23.66,23.63,23.65,346095.0,23.64,23.66,23.63,23.65,346095.0
2017-08-24 14:50:00,23.64,23.71,23.64,23.69,536940.0,23.64,23.71,23.64,23.69,536940.0
2017-08-24 14:55:00,23.7,23.71,23.66,23.69,474525.0,23.7,23.71,23.66,23.69,474525.0
2017-08-24 15:00:00,23.69,23.69,23.64,23.66,404685.0,23.69,23.69,23.64,23.66,404685.0
2017-08-24 15:05:00,23.65,23.7,23.64,23.65,473250.0,23.65,23.7,23.64,23.65,473250.0
2017-08-24 15:10:00,23.66,23.68,23.64,23.66,201120.0,23.66,23.68,23.64,23.66,201120.0
2017-08-24 15:15:00,23.67,23.71,23.66,23.7,609240.0,23.67,23.71,23.66,23.7,609240.0
2017-08-24 15:20:00,23.69,23.71,23.69,23.7,388875.0,23.69,23.71,23.69,23.7,388875.0
2017-08-24 15:25:00,23.7,23.75,23.68,23.72,881565.0,23.7,23.75,23.68,23.72,881565.0
2017-08-24 15:30:00,23.71,23.74,23.6,23.6,1258635.0,23.71,23.74,23.6,23.6,1258635.0
2017-08-24 15:35:00,23.6,23.68,23.57,23.67,1608510.0,23.6,23.68,23.57,23.67,1608510.0
2017-08-24 15:40:00,23.67,23.68,23.62,23.64,844065.0,23.67,23.68,23.62,23.64,844065.0
2017-08-24 15:45:00,23.64,23.67,23.58,23.58,742800.0,23.64,23.67,23.58,23.58,742800.0
2017-08-24 15:50:00,23.58,23.6,23.55,23.55,975195.0,23.58,23.6,23.55,23.55,975195.0
2017-08-24 15:55:00,23.56,23.58,23.52,23.53,1908750.0,23.56,23.58,23.52,23.53,1908750.0
2017-08-25 09:30:00,23.62,23.66,23.56,23.66,1760940.0,23.62,23.66,23.56,23.66,1760940.0
2017-08-25 09:35:00,23.65,23.7,23.6,23.6,887850.0,23.65,23.7,23.6,23.6,887850.0
2017-08-25 09:40:00,23.6,23.71,23.6,23.68,1139610.0,23.6,23.71,23.6,23.68,1139610.0
2017-08-25 09:45:00,23.68,23.68,23.54,23.57,1066035.0,23.68,23.68,23.54,23.57,1066035.0
2017-08-25 09:50:00,23.57,23.63,23.54,23.63,777045.0,23.57,23.63,23.54,23.63,777045.0
2017-08-25 09:55:00,23.62,23.66,23.6,23.61,547755.0,23.62,23.66,23.6,23.61,547755.0
2017-08-25 10:00:00,23.6,23.7,23.6,23.63,935610.0,23.6,23.7,23.6,23.63,935610.0
2017-08-25 10:05:00,23.63,23.66,23.62,23.65,516615.0,23.63,23.66,23.62,23.65,516615.0
2017-08-25 10:10:00,23.66,23.66,23.6,23.61,470145.0,23.66,23.66,23.6,23.61,470145.0
2017-08-25 10:15:00,23.61,23.64,23.57,23.62,675000.0,23.61,23.64,23.57,23.62,675000.0
2017-08-25 10:20:00,23.63,23.64,23.57,23.6,657105.0,23.63,23.64,23.57,23.6,657105.0
2017-08-25 10:25:00,23.58,23.62,23.57,23.62,364620.0,23.58,23.62,23.57,23.62,364620.0
2017-08-25 10:30:00,23.61,23.63,23.57,23.57,340335.0,23.61,23.63,23.57,23.57,340335.0
2017-08-25 10:35:00,23.57,23.62,23.57,23.61,344700.0,23.57,23.62,23.57,23.61,344700.0
2017-08-25 10:40:00,23.6,23.61,23.56,23.56,354090.0,23.6,23.61,23.56,23.56,354090.0
2017-08-25 10:45:00,23.57,23.57,23.42,23.46,1413900.0,23.57,23.57,23.42,23.46,1413900.0
2017-08-25 10:50:00,23.48,23.49,23.43,23.47,578625.0,23.48,23.49,23.43,23.47,578625.0
2017-08-25 10:55:00,23.47,23.52,23.47,23.48,600585.0,23.47,23.52,23.47,23.48,600585.0
2017-08-25 11:00:00,23.47,23.48,23.38,23.4,920745.0,23.47,23.48,23.38,23.4,920745.0
2017-08-25 11:05:00,23.38,23.44,23.35,23.43,1061895.0,23.38,23.44,23.35,23.43,1061895.0
2017-08-25 11:10:00,23.43,23.44,23.36,23.36,761235.0,23.43,23.44,23.36,23.36,761235.0
2017-08-25 11:15:00,23.36,23.43,23.34,23.41,1135965.0,23.36,23.43,23.34,23.41,1135965.0
2017-08-25 11:20:00,23.41,23.43,23.37,23.37,195060.0,23.41,23.43,23.37,23.37,195060.0
2017-08-25 11:25:00,23.37,23.4,23.37,23.38,317295.0,23.37,23.4,23.37,23.38,317295.0
2017-08-25 11:30:00,23.37,23.38,23.32,23.33,1048545.0,23.37,23.38,23.32,23.33,1048545.0
2017-08-25 11:35:00,23.32,23.4,23.32,23.35,477675.0,23.32,23.4,23.32,23.35,477675.0
2017-08-25 11:40:00,23.36,23.42,23.35,23.42,413250.0,23.36,23.42,23.35,23.42,413250.0
2017-08-25 11:45:00,23.41,23.43,23.41,23.42,483810.0,23.41,23.43,23.41,23.42,483810.0
2017-08-25 11:50:00,23.42,23.42,23.37,23.41,874005.0,23.42,23.42,23.37,23.41,874005.0
2017-08-25 11:55:00,23.41,23.41,23.38,23.4,172020.0,23.41,23.41,23.38,23.4,172020.0
2017-08-25 12:00:00,23.39,23.39,23.36,23.39,210840.0,23.39,23.39,23.36,23.39,210840.0
2017-08-25 12:05:00,23.39,23.39,23.35,23.36,198975.0,23.39,23.39,23.35,23.36,198975.0
2017-08-25 12:10:00,23.36,23.39,23.35,23.38,247215.0,23.36,23.39,23.35,23.38,247215.0
2017-08-25 12:15:00,23.38,23.38,23.35,23.36,262965.0,23.38,23.38,23.35,23.36,262965.0
2017-08-25 12:20:00,23.35,23.36,23.32,23.35,393120.0,23.35,23.36,23.32,23.35,393120.0
2017-08-25 12:25:00,23.35,23.38,23.34,23.37,206040.0,23.35,23.38,23.34,23.37,206040.0
2017-08-25 12:30:00,23.38,23.38,23.33,23.34,164745.0,23.38,23.38,23.33,23.34,164745.0
2017-08-25 12:35:00,23.34,23.37,23.33,23.35,164010.0,23.34,23.37,23.33,23.35,164010.0
2017-08-25 12:40:00,23.34,23.35,23.28,23.3,421095.0,23.34,23.35,23.28,23.3,421095.0
2017-08-25 12:45:00,23.29,23.29,23.21,23.21,766275.0,23.29,23.29,23.21,23.21,766275.0
2017-08-25 12:50:00,23.21,23.27,23.21,23.24,535095.0,23.21,23.27,23.21,23.24,535095.0
2017-08-25 12:55:00,23.24,23.25,23.23,23.23,268950.0,23.24,23.25,23.23,23.23,268950.0
2017-08-25 13:00:00,23.23,23.26,23.21,23.23,547185.0,23.23,23.26,23.21,23.23,547185.0
2017-08-25 13:05:00,23.23,23.3,23.23,23.3,423600.0,23.23,23.3,23.23,23.3,423600.0
2017-08-25 13:10:00,23.3,23.33,23.28,23.32,343170.0,23.3,23.33,23.28,23.32,343170.0
2017-08-25 13:15:00,23.33,23.33,23.29,23.3,170535.0,23.33,23.33,23.29,23.3,170535.0
2017-08-25 13:20:00,23.3,23.3,23.27,23.28,203415.0,23.3,23.3,23.27,23.28,203415.0
2017-08-25 13:25:00,23.27,23.29,23.26,23.27,214110.0,23.27,23.29,23.26,23.27,214110.0
2017-08-25 13:30:00,23.27,23.28,23.23,23.23,231600.0,23.27,23.28,23.23,23.23,231600.0
2017-08-25 13:35:00,23.23,23.24,23.22,23.22,427215.0,23.23,23.24,23.22,23.22,427215.0
2017-08-25 13:40:00,23.22,23.26,23.22,23.25,422805.0,23.22,23.26,23.22,23.25,422805.0
2017-08-25 13:45:00,23.26,23.27,23.23,23.23,257055.0,23.26,23.27,23.23,23.23,257055.0
2017-08-25 13:50:00,23.22,23.22,23.15,23.17,1191750.0,23.22,23.22,23.15,23.17,1191750.0
2017-08-25 13:55:00,23.17,23.18,23.16,23.17,243555.0,23.17,23.18,23.16,23.17,243555.0
2017-08-25 14:00:00,23.17,23.22,23.17,23.21,273840.0,23.17,23.22,23.17,23.21,273840.0
2017-08-25 14:05:00,23.2,23.25,23.2,23.23,370815.0,23.2,23.25,23.2,23.23,370815.0
2017-08-25 14:10:00,23.24,23.29,23.23,23.28,839445.0,23.24,23.29,23.23,23.28,839445.0
2017-08-25 14:15:00,23.28,23.29,23.25,23.27,325125.0,23.28,23.29,23.25,23.27,325125.0
2017-08-25 14:20:00,23.27,23.28,23.25,23.28,245010.0,23.27,23.28,23.25,23.28,245010.0
2017-08-25 14:25:00,23.27,23.29,23.26,23.26,454320.0,23.27,23.29,23.26,23.26,454320.0
2017-08-25 14:30:00,23.26,23.28,23.24,23.24,157710.0,23.26,23.28,23.24,23.24,157710.0
2017-08-25 14:35:00,23.25,23.27,23.24,23.26,103965.0,23.25,23.27,23.24,23.26,103965.0
2017-08-25 14:40:00,23.26,23.26,23.22,23.23,208950.0,23.26,23.26,23.22,23.23,208950.0
2017-08-25 14:45:00,23.24,23.25,23.2,23.23,253710.0,23.24,23.25,23.2,23.23,253710.0
2017-08-25 14:50:00,23.23,23.23,23.22,23.22,135300.0,23.23,23.23,23.22,23.22,135300.0
2017-08-25 14:55:00,23.21,23.23,23.21,23.22,104970.0,23.21,23.23,23.21,23.22,104970.0
2017-08-25 15:00:00,23.23,23.25,23.21,23.24,477645.0,23.23,23.25,23.21,23.24,477645.0
2017-08-25 15:05:00,23.24,23.28,23.24,23.26,155865.0,23.24,23.28,23.24,23.26,155865.0
2017-08-25 15:10:00,23.26,23.33,23.25,23.3,613395.0,23.26,23.33,23.25,23.3,613395.0
2017-08-25 15:15:00,23.3,23.34,23.3,23.33,451185.0,23.3,23.34,23.3,23.33,451185.0
2017-08-25 15:20:00,23.34,23.36,23.32,23.34,538515.0,23.34,23.36,23.32,23.34,538515.0
2017-08-25 15:25:00,23.34,23.35,23.31,23.32,751785.0,23.34,23.35,23.31,23.32,751785.0
2017-08-25 15:30:00,23.32,23.32,23.28,23.29,290535.0,23.32,23.32,23.28,23.29,290535.0
2017-08-25 15:35:00,23.27,23.29,23.25,23.27,358590.0,23.27,23.29,23.25,23.27,358590.0
2017-08-25 15:40:00,23.27,23.32,23.26,23.29,656550.0,23.27,23.32,23.26,23.29,656550.0
2017-08-25 15:45:00,23.29,23.3,23.24,23.27,374805.0,23.29,23.3,23.24,23.27,374805.0
2017-08-25 15:50:00,23.27,23.3,23.25,23.26,824580.0,23.27,23.3,23.25,23.26,824580.0
2017-08-25 15:55:00,23.27,23.27,23.2,23.2,2108145.0,23.27,23.27,23.2,23.2,2108145.0
2017-08-28 09:30:00,23.15,23.16,22.85,22.93,2275980.0,23.15,23.16,22.85,22.93,2275980.0
2017-08-28 09:35:00,22.93,22.96,22.78,22.85,2124510.0,22.93,22.96,22.78,22.85,2124510.0
2017-08-28 09:40:00,22.85,22.9,22.77,22.79,1687920.0,22.85,22.9,22.77,22.79,1687920.0
2017-08-28 09:45:00,22.77,22.84,22.7,22.73,1899390.0,22.77,22.84,22.7,22.73,1899390.0
2017-08-28 09:50:00,22.71,22.77,22.68,22.77,1174275.0,22.71,22.77,22.68,22.77,1174275.0
2017-08-28 09:55:00,22.76,22.79,22.65,22.78,1772280.0,22.76,22.79,22.65,22.78,1772280.0
2017-08-28 10:00:00,22.77,22.85,22.76,22.84,966465.0,22.77,22.85,22.76,22.84,966465.0
2017-08-28 10:05:00,22.82,22.91,22.82,22.85,1235625.0,22.82,22.91,22.82,22.85,1235625.0
2017-08-28 10:10:00,22.84,22.9,22.82,22.84,795420.0,22.84,22.9,22.82,22.84,795420.0
2017-08-28 10:15:00,22.85,22.86,22.78,22.8,713190.0,22.85,22.86,22.78,22.8,713190.0
2017-08-28 10:20:00,22.8,22.86,22.74,22.86,766095.0,22.8,22.86,22.74,22.86,766095.0
2017-08-28 10:25:00,22.86,22.86,22.77,22.81,438555.0,22.86,22.86,22.77,22.81,438555.0
2017-08-28 10:30:00,22.82,22.85,22.77,22.84,694875.0,22.82,22.85,22.77,22.84,694875.0
2017-08-28 10:35:00,22.83,22.9,22.81,22.87,844890.0,22.83,22.9,22.81,22.87,844890.0
2017-08-28 10:40:00,22.87,22.91,22.84,22.87,528480.0,22.87,22.91,22.84,22.87,528480.0
2017-08-28 10:45:00,22.87,22.9,22.84,22.9,545580.0,22.87,22.9,22.84,22.9,545580.0
2017-08-28 10:50:00,22.9,22.95,22.88,22.91,859110.0,22.9,22.95,22.88,22.91,859110.0
2017-08-28 10:55:00,22.91,22.92,22.85,22.88,516750.0,22.91,22.92,22.85,22.88,516750.0
2017-08-28 11:00:00,22.88,22.91,22.88,22.91,389745.0,22.88,22.91,22.88,22.91,389745.0
2017-08-28 11:05:00,22.9,22.92,22.87,22.88,262590.0,22.9,22.92,22.87,22.88,262590.0
2017-08-28 11:10:00,22.89,22.92,22.87,22.91,378120.0,22.89,22.92,22.87,22.91,378120.0
2017-08-28 11:15:00,22.91,22.93,22.87,22.89,288480.0,22.91,22.93,22.87,22.89,288480.0
2017-08-28 11:20:00,22.89,22.92,22.87,22.88,349545.0,22.89,22.92,22.87,22.88,349545.0
2017-08-28 11:25:00,22.9,22.98,22.88,22.97,493560.0,22.9,22.98,22.88,22.97,493560.0
2017-08-28 11:30:00,22.97,22.98,22.92,22.97,551505.0,22.97,22.98,22.92,22.97,551505.0
2017-08-28 11:35:00,22.96,22.98,22.9,22.98,316890.0,22.96,22.98,22.9,22.98,316890.0
2017-08-28 11:40:00,22.97,23.05,22.96,23.04,832500.0,22.97,23.05,22.96,23.04,832500.0
2017-08-28 11:45:00,23.04,23.1,23.03,23.09,666855.0,23.04,23.1,23.03,23.09,666855.0
2017-08-28 11:50:00,23.09,23.1,23.05,23.08,612870.0,23.09,23.1,23.05,23.08,612870.0
2017-08-28 11:55:00,23.07,23.08,23.05,23.07,256470.0,23.07,23.08,23.05,23.07,256470.0
2017-08-28 12:00:00,23.07,23.12,23.06,23.1,564120.0,23.07,23.12,23.06,23.1,564120.0
2017-08-28 12:05:00,23.09,23.1,23.04,23.05,568275.0,23.09,23.1,23.04,23.05,568275.0
2017-08-28 12:10:00,23.04,23.09,23.04,23.07,207585.0,23.04,23.09,23.04,23.07,207585.0
2017-08-28 12:15:00,23.07,23.08,23.01,23.03,390330.0,23.07,23.08,23.01,23.03,390330.0
2017-08-28 12:20:00,23.02,23.04,22.97,22.98,452985.0,23.02,23.04,22.97,22.98,452985.0
2017-08-28 12:25:00,22.97,23.0,22.92,22.94,434640.0,22.97,23.0,22.92,22.94,434640.0
2017-08-28 12:30:00,22.95,22.98,22.94,22.97,318390.0,22.95,22.98,22.94,22.97,318390.0
2017-08-28 12:35:00,22.96,22.97,22.95,22.96,287475.0,22.96,22.97,22.95,22.96,287475.0
2017-08-28 12:40:00,22.97,22.98,22.92,22.93,503475.0,22.97,22.98,22.92,22.93,503475.0
2017-08-28 12:45:00,22.93,22.97,22.92,22.95,165690.0,22.93,22.97,22.92,22.95,165690.0
2017-08-28 12:50:00,22.95,22.96,22.92,22.94,191775.0,22.95,22.96,22.92,22.94,191775.0
2017-08-28 12:55:00,22.95,22.97,22.94,22.96,196875.0,22.95,22.97,22.94,22.96,196875.0
2017-08-28 13:00:00,22.95,23.01,22.95,22.98,326655.0,22.95,23.01,22.95,22.98,326655.0
2017-08-28 13:05:00,22.99,23.02,22.98,23.01,159810.0,22.99,23.02,22.98,23.01,159810.0
2017-08-28 13:10:00,23.01,23.02,22.99,22.99,201840.0,23.01,23.02,22.99,22.99,201840.0
2017-08-28 13:15:00,23.0,23.01,22.96,23.0,190905.0,23.0,23.01,22.96,23.0,190905.0
2017-08-28 13:20:00,23.0,23.0,22.97,22.97,227085.0,23.0,23.0,22.97,22.97,227085.0
2017-08-28 13:25:00,22.97,23.01,22.97,23.0,384495.0,22.97,23.01,22.97,23.0,384495.0
2017-08-28 13:30:00,23.0,23.02,22.98,22.98,496755.0,23.0,23.02,22.98,22.98,496755.0
2017-08-28 13:35:00,22.99,23.03,22.98,23.03,332040.0,22.99,23.03,22.98,23.03,332040.0
2017-08-28 13:40:00,23.03,23.06,23.01,23.05,347655.0,23.03,23.06,23.01,23.05,347655.0
2017-08-28 13:45:00,23.04,23.05,23.02,23.04,188670.0,23.04,23.05,23.02,23.04,188670.0
2017-08-28 13:50:00,23.04,23.04,23.01,23.02,199875.0,23.04,23.04,23.01,23.02,199875.0
2017-08-28 13:55:00,23.01,23.08,23.0,23.07,612360.0,23.01,23.08,23.0,23.07,612360.0
2017-08-28 14:00:00,23.06,23.06,23.02,23.03,180225.0,23.06,23.06,23.02,23.03,180225.0
2017-08-28 14:05:00,23.04,23.06,23.02,23.04,170190.0,23.04,23.06,23.02,23.04,170190.0
2017-08-28 14:10:00,23.04,23.04,23.02,23.04,211050.0,23.04,23.04,23.02,23.04,211050.0
2017-08-28 14:15:00,23.02,23.04,22.99,22.99,256950.0,23.02,23.04,22.99,22.99,256950.0
2017-08-28 14:20:00,22.99,23.01,22.99,23.01,204765.0,22.99,23.01,22.99,23.01,204765.0
2017-08-28 14:25:00,23.01,23.02,22.96,22.97,274455.0,23.01,23.02,22.96,22.97,274455.0
2017-08-28 14:30:00,22.96,22.99,22.94,22.97,307755.0,22.96,22.99,22.94,22.97,307755.0
2017-08-28 14:35:00,22.97,23.01,22.96,23.0,309030.0,22.97,23.01,22.96,23.0,309030.0
2017-08-28 14:40:00,23.0,23.0,22.98,23.0,119250.0,23.0,23.0,22.98,23.0,119250.0
2017-08-28 14:45:00,23.0,23.01,22.97,23.0,238275.0,23.0,23.01,22.97,23.0,238275.0
2017-08-28 14:50:00,23.01,23.01,22.97,22.98,107385.0,23.01,23.01,22.97,22.98,107385.0
2017-08-28 14:55:00,22.98,23.01,22.97,22.97,259590.0,22.98,23.01,22.97,22.97,259590.0
2017-08-28 15:00:00,22.99,23.01,22.98,22.98,183750.0,22.99,23.01,22.98,22.98,183750.0
2017-08-28 15:05:00,22.99,23.0,22.95,22.96,313335.0,22.99,23.0,22.95,22.96,313335.0
2017-08-28 15:10:00,22.96,22.98,22.91,22.92,455070.0,22.96,22.98,22.91,22.92,455070.0
2017-08-28 15:15:00,22.91,22.95,22.91,22.94,364950.0,22.91,22.95,22.91,22.94,364950.0
2017-08-28 15:20:00,22.93,22.95,22.93,22.94,207960.0,22.93,22.95,22.93,22.94,207960.0
2017-08-28 15:25:00,22.94,22.99,22.94,22.98,612420.0,22.94,22.99,22.94,22.98,612420.0
2017-08-28 15:30:00,22.98,23.0,22.97,22.98,393450.0,22.98,23.0,22.97,22.98,393450.0
2017-08-28 15:35:00,22.98,23.05,22.97,23.03,763050.0,22.98,23.05,22.97,23.03,763050.0
2017-08-28 15:40:00,23.03,23.07,23.02,23.05,760260.0,23.03,23.07,23.02,23.05,760260.0
2017-08-28 15:45:00,23.05,23.06,23.02,23.03,510915.0,23.05,23.06,23.02,23.03,510915.0
2017-08-28 15:50:00,23.04,23.07,23.03,23.04,606000.0,23.04,23.07,23.03,23.04,606000.0
2017-08-28 15:55:00,23.04,23.07,23.04,23.04,1047390.0,23.04,23.07,23.04,23.04,1047390.0
2017-08-29 09:30:00,22.63,22.83,22.58,22.82,3986745.0,22.63,22.83,22.58,22.82,3986745.0
2017-08-29 09:35:00,22.82,22.84,22.68,22.73,1561860.0,22.82,22.84,22.68,22.73,1561860.0
2017-08-29 09:40:00,22.74,22.77,22.69,22.7,1242840.0,22.74,22.77,22.69,22.7,1242840.0
2017-08-29 09:45:00,22.71,22.83,22.7,22.79,1229820.0,22.71,22.83,22.7,22.79,1229820.0
2017-08-29 09:50:00,22.78,22.8,22.72,22.73,1252260.0,22.78,22.8,22.72,22.73,1252260.0
2017-08-29 09:55:00,22.75,22.8,22.75,22.79,671910.0,22.75,22.8,22.75,22.79,671910.0
2017-08-29 10:00:00,22.79,22.81,22.7,22.75,843720.0,22.79,22.81,22.7,22.75,843720.0
2017-08-29 10:05:00,22.74,22.74,22.65,22.7,1320540.0,22.74,22.74,22.65,22.7,1320540.0
2017-08-29 10:10:00,22.69,22.73,22.66,22.72,827535.0,22.69,22.73,22.66,22.72,827535.0
2017-08-29 10:15:00,22.72,22.76,22.68,22.72,945990.0,22.72,22.76,22.68,22.72,945990.0
2017-08-29 10:20:00,22.72,22.74,22.7,22.74,568650.0,22.72,22.74,22.7,22.74,568650.0
2017-08-29 10:25:00,22.74,22.78,22.74,22.76,598785.0,22.74,22.78,22.74,22.76,598785.0
2017-08-29 10:30:00,22.76,22.78,22.73,22.75,632640.0,22.76,22.78,22.73,22.75,632640.0
2017-08-29 10:35:00,22.74,22.75,22.71,22.74,519855.0,22.74,22.75,22.71,22.74,519855.0
2017-08-29 10:40:00,22.73,22.86,22.73,22.86,909015.0,22.73,22.86,22.73,22.86,909015.0
2017-08-29 10:45:00,22.86,22.86,22.78,22.81,736875.0,22.86,22.86,22.78,22.81,736875.0
2017-08-29 10:50:00,22.81,22.86,22.8,22.83,816990.0,22.81,22.86,22.8,22.83,816990.0
2017-08-29 10:55:00,22.83,22.84,22.8,22.84,420195.0,22.83,22.84,22.8,22.84,420195.0
2017-08-29 11:00:00,22.83,22.84,22.79,22.8,411915.0,22.83,22.84,22.79,22.8,411915.0
2017-08-29 11:05:00,22.79,22.82,22.78,22.82,563430.0,22.79,22.82,22.78,22.82,563430.0
2017-08-29 11:10:00,22.83,22.86,22.82,22.85,534135.0,22.83,22.86,22.82,22.85,534135.0
2017-08-29 11:15:00,22.85,22.89,22.85,22.89,699585.0,22.85,22.89,22.85,22.89,699585.0
2017-08-29 11:20:00,22.89,22.91,22.87,22.89,573885.0,22.89,22.91,22.87,22.89,573885.0
2017-08-29 11:25:00,22.89,22.89,22.85,22.87,560400.0,22.89,22.89,22.85,22.87,560400.0
2017-08-29 11:30:00,22.87,22.9,22.87,22.87,336180.0,22.87,22.9,22.87,22.87,336180.0
2017-08-29 11:35:00,22.87,22.97,22.87,22.94,596355.0,22.87,22.97,22.87,22.94,596355.0
2017-08-29 11:40:00,22.94,22.98,22.93,22.97,519375.0,22.94,22.98,22.93,22.97,519375.0
2017-08-29 11:45:00,22.97,23.01,22.95,22.96,793920.0,22.97,23.01,22.95,22.96,793920.0
2017-08-29 11:50:00,22.97,22.97,22.91,22.95,683805.0,22.97,22.97,22.91,22.95,683805.0
2017-08-29 11:55:00,22.95,23.0,22.95,22.97,361095.0,22.95,23.0,22.95,22.97,361095.0
2017-08-29 12:00:00,22.98,22.98,22.94,22.95,152940.0,22.98,22.98,22.94,22.95,152940.0
2017-08-29 12:05:00,22.95,22.99,22.94,22.98,218550.0,22.95,22.99,22.94,22.98,218550.0
2017-08-29 12:10:00,22.98,23.1,22.98,23.1,1185435.0,22.98,23.1,22.98,23.1,1185435.0
2017-08-29 12:15:00,23.1,23.1,23.05,23.06,519045.0,23.1,23.1,23.05,23.06,519045.0
2017-08-29 12:20:00,23.06,23.09,23.05,23.08,227655.0,23.06,23.09,23.05,23.08,227655.0
2017-08-29 12:25:00,23.08,23.13,23.08,23.1,411570.0,23.08,23.13,23.08,23.1,411570.0
2017-08-29 12:30:00,23.11,23.12,23.07,23.07,405795.0,23.11,23.12,23.07,23.07,405795.0
2017-08-29 12:35:00,23.09,23.14,23.08,23.13,578745.0,23.09,23.14,23.08,23.13,578745.0
2017-08-29 12:40:00,23.14,23.2,23.14,23.18,599490.0,23.14,23.2,23.14,23.18,599490.0
2017-08-29 12:45:00,23.18,23.21,23.14,23.21,415890.0,23.18,23.21,23.14,23.21,415890.0
2017-08-29 12:50:00,23.21,23.22,23.18,23.2,335415.0,23.21,23.22,23.18,23.2,335415.0
2017-08-29 12:55:00,23.19,23.27,23.19,23.23,652065.0,23.19,23.27,23.19,23.23,652065.0
2017-08-29 13:00:00,23.24,23.26,23.22,23.24,416475.0,23.24,23.26,23.22,23.24,416475.0
2017-08-29 13:05:00,23.24,23.25,23.19,23.21,454335.0,23.24,23.25,23.19,23.21,454335.0
2017-08-29 13:10:00,23.21,23.23,23.16,23.16,423750.0,23.21,23.23,23.16,23.16,423750.0
2017-08-29 13:15:00,23.17,23.18,23.15,23.17,281235.0,23.17,23.18,23.15,23.17,281235.0
2017-08-29 13:20:00,23.17,23.17,23.14,23.15,269685.0,23.17,23.17,23.14,23.15,269685.0
2017-08-29 13:25:00,23.14,23.2,23.14,23.19,309405.0,23.14,23.2,23.14,23.19,309405.0
2017-08-29 13:30:00,23.19,23.19,23.12,23.12,355905.0,23.19,23.19,23.12,23.12,355905.0
2017-08-29 13:35:00,23.12,23.18,23.12,23.16,287370.0,23.12,23.18,23.12,23.16,287370.0
2017-08-29 13:40:00,23.16,23.18,23.15,23.18,272145.0,23.16,23.18,23.15,23.18,272145.0
2017-08-29 13:45:00,23.19,23.22,23.18,23.2,494565.0,23.19,23.22,23.18,23.2,494565.0
2017-08-29 13:50:00,23.2,23.21,23.18,23.2,191490.0,23.2,23.21,23.18,23.2,191490.0
2017-08-29 13:55:00,23.2,23.22,23.18,23.22,382185.0,23.2,23.22,23.18,23.22,382185.0
2017-08-29 14:00:00,23.21,23.23,23.19,23.2,237165.0,23.21,23.23,23.19,23.2,237165.0
2017-08-29 14:05:00,23.2,23.22,23.2,23.22,217485.0,23.2,23.22,23.2,23.22,217485.0
2017-08-29 14:10:00,23.22,23.22,23.19,23.2,358545.0,23.22,23.22,23.19,23.2,358545.0
2017-08-29 14:15:00,23.2,23.23,23.19,23.19,160275.0,23.2,23.23,23.19,23.19,160275.0
2017-08-29 14:20:00,23.2,23.21,23.19,23.19,350160.0,23.2,23.21,23.19,23.19,350160.0
2017-08-29 14:25:00,23.2,23.21,23.18,23.18,288600.0,23.2,23.21,23.18,23.18,288600.0
2017-08-29 14:30:00,23.17,23.19,23.12,23.12,427530.0,23.17,23.19,23.12,23.12,427530.0
2017-08-29 14:35:00,23.14,23.16,23.12,23.15,178890.0,23.14,23.16,23.12,23.15,178890.0
2017-08-29 14:40:00,23.16,23.2,23.16,23.19,367995.0,23.16,23.2,23.16,23.19,367995.0
2017-08-29 14:45:00,23.19,23.2,23.13,23.14,354525.0,23.19,23.2,23.13,23.14,354525.0
2017-08-29 14:50:00,23.15,23.19,23.14,23.15,346065.0,23.15,23.19,23.14,23.15,346065.0
2017-08-29 14:55:00,23.16,23.2,23.15,23.18,154740.0,23.16,23.2,23.15,23.18,154740.0
2017-08-29 15:00:00,23.18,23.19,23.16,23.19,211320.0,23.18,23.19,23.16,23.19,211320.0
2017-08-29 15:05:00,23.19,23.22,23.19,23.22,347370.0,23.19,23.22,23.19,23.22,347370.0
2017-08-29 15:10:00,23.22,23.23,23.2,23.23,316560.0,23.22,23.23,23.2,23.23,316560.0
2017-08-29 15:15:00,23.22,23.24,23.21,23.22,398415.0,23.22,23.24,23.21,23.22,398415.0
2017-08-29 15:20:00,23.21,23.23,23.2,23.21,167025.0,23.21,23.23,23.2,23.21,167025.0
2017-08-29 15:25:00,23.21,23.24,23.2,23.24,196425.0,23.21,23.24,23.2,23.24,196425.0
2017-08-29 15:30:00,23.23,23.24,23.17,23.17,536415.0,23.23,23.24,23.17,23.17,536415.0
2017-08-29 15:35:00,23.18,23.18,23.1,23.12,935865.0,23.18,23.18,23.1,23.12,935865.0
2017-08-29 15:40:00,23.12,23.16,23.1,23.11,488130.0,23.12,23.16,23.1,23.11,488130.0
2017-08-29 15:45:00,23.11,23.15,23.11,23.12,510480.0,23.11,23.15,23.11,23.12,510480.0
2017-08-29 15:50:00,23.12,23.17,23.11,23.15,796230.0,23.12,23.17,23.11,23.15,796230.0
2017-08-29 15:55:00,23.16,23.17,23.14,23.15,1276455.0,23.16,23.17,23.14,23.15,1276455.0
2017-08-30 09:30:00,23.3,23.32,23.15,23.16,2563590.0,23.3,23.32,23.15,23.16,2563590.0
2017-08-30 09:35:00,23.16,23.32,23.13,23.29,1597245.0,23.16,23.32,23.13,23.29,1597245.0
2017-08-30 09:40:00,23.29,23.44,23.27,23.43,1617615.0,23.29,23.44,23.27,23.43,1617615.0
2017-08-30 09:45:00,23.43,23.44,23.31,23.31,1097670.0,23.43,23.44,23.31,23.31,1097670.0
2017-08-30 09:50:00,23.32,23.35,23.27,23.33,907995.0,23.32,23.35,23.27,23.33,907995.0
2017-08-30 09:55:00,23.34,23.39,23.33,23.37,704895.0,23.34,23.39,23.33,23.37,704895.0
2017-08-30 10:00:00,23.38,23.39,23.3,23.3,497115.0,23.38,23.39,23.3,23.3,497115.0
2017-08-30 10:05:00,23.3,23.35,23.29,23.34,424080.0,23.3,23.35,23.29,23.34,424080.0
2017-08-30 10:10:00,23.34,23.35,23.29,23.29,406485.0,23.34,23.35,23.29,23.29,406485.0
2017-08-30 10:15:00,23.29,23.36,23.27,23.32,422340.0,23.29,23.36,23.27,23.32,422340.0
2017-08-30 10:20:00,23.32,23.33,23.26,23.31,663705.0,23.32,23.33,23.26,23.31,663705.0
2017-08-30 10:25:00,23.32,23.33,23.29,23.3,268035.0,23.32,23.33,23.29,23.3,268035.0
2017-08-30 10:30:00,23.28,23.32,23.28,23.28,193065.0,23.28,23.32,23.28,23.28,193065.0
2017-08-30 10:35:00,23.28,23.3,23.18,23.2,875460.0,23.28,23.3,23.18,23.2,875460.0
2017-08-30 10:40:00,23.21,23.23,23.18,23.23,356850.0,23.21,23.23,23.18,23.23,356850.0
2017-08-30 10:45:00,23.23,23.28,23.23,23.25,366390.0,23.23,23.28,23.23,23.25,366390.0
2017-08-30 10:50:00,23.24,23.25,23.2,23.22,405675.0,23.24,23.25,23.2,23.22,405675.0
2017-08-30 10:55:00,23.22,23.23,23.17,23.2,289215.0,23.22,23.23,23.17,23.2,289215.0
2017-08-30 11:00:00,23.21,23.22,23.19,23.19,144600.0,23.21,23.22,23.19,23.19,144600.0
2017-08-30 11:05:00,23.2,23.23,23.19,23.22,317355.0,23.2,23.23,23.19,23.22,317355.0
2017-08-30 11:10:00,23.21,23.21,23.18,23.19,390870.0,23.21,23.21,23.18,23.19,390870.0
2017-08-30 11:15:00,23.2,23.21,23.19,23.19,165780.0,23.2,23.21,23.19,23.19,165780.0
2017-08-30 11:20:00,23.2,23.26,23.2,23.26,336660.0,23.2,23.26,23.2,23.26,336660.0
2017-08-30 11:25:00,23.26,23.26,23.2,23.2,529245.0,23.26,23.26,23.2,23.2,529245.0
2017-08-30 11:30:00,23.21,23.24,23.21,23.23,214440.0,23.21,23.24,23.21,23.23,214440.0
2017-08-30 11:35:00,23.23,23.26,23.22,23.26,175320.0,23.23,23.26,23.22,23.26,175320.0
2017-08-30 11:40:00,23.25,23.27,23.24,23.25,186330.0,23.25,23.27,23.24,23.25,186330.0
2017-08-30 11:45:00,23.25,23.26,23.2,23.21,410160.0,23.25,23.26,23.2,23.21,410160.0
2017-08-30 11:50:00,23.21,23.22,23.19,23.2,384540.0,23.21,23.22,23.19,23.2,384540.0
2017-08-30 11:55:00,23.2,23.22,23.2,23.21,135315.0,23.2,23.22,23.2,23.21,135315.0
2017-08-30 12:00:00,23.2,23.23,23.18,23.23,301305.0,23.2,23.23,23.18,23.23,301305.0
2017-08-30 12:05:00,23.24,23.25,23.22,23.24,212760.0,23.24,23.25,23.22,23.24,212760.0
2017-08-30 12:10:00,23.24,23.24,23.21,23.23,88920.0,23.24,23.24,23.21,23.23,88920.0
2017-08-30 12:15:00,23.24,23.24,23.21,23.24,134805.0,23.24,23.24,23.21,23.24,134805.0
2017-08-30 12:20:00,23.23,23.25,23.22,23.23,242715.0,23.23,23.25,23.22,23.23,242715.0
2017-08-30 12:25:00,23.23,23.24,23.21,23.22,108705.0,23.23,23.24,23.21,23.22,108705.0
2017-08-30 12:30:00,23.23,23.25,23.21,23.25,192255.0,23.23,23.25,23.21,23.25,192255.0
2017-08-30 12:35:00,23.25,23.25,23.21,23.24,244245.0,23.25,23.25,23.21,23.24,244245.0
2017-08-30 12:40:00,23.25,23.28,23.24,23.27,507090.0,23.25,23.28,23.24,23.27,507090.0
2017-08-30 12:45:00,23.26,23.35,23.26,23.34,668280.0,23.26,23.35,23.26,23.34,668280.0
2017-08-30 12:50:00,23.33,23.33,23.29,23.31,382590.0,23.33,23.33,23.29,23.31,382590.0
2017-08-30 12:55:00,23.33,23.36,23.31,23.35,325740.0,23.33,23.36,23.31,23.35,325740.0
2017-08-30 13:00:00,23.36,23.37,23.34,23.34,312150.0,23.36,23.37,23.34,23.34,312150.0
2017-08-30 13:05:00,23.34,23.39,23.34,23.38,302925.0,23.34,23.39,23.34,23.38,302925.0
2017-08-30 13:10:00,23.38,23.43,23.38,23.43,961185.0,23.38,23.43,23.38,23.43,961185.0
2017-08-30 13:15:00,23.43,23.46,23.42,23.44,756975.0,23.43,23.46,23.42,23.44,756975.0
2017-08-30 13:20:00,23.44,23.46,23.43,23.46,331275.0,23.44,23.46,23.43,23.46,331275.0
2017-08-30 13:25:00,23.46,23.54,23.46,23.53,1134270.0,23.46,23.54,23.46,23.53,1134270.0
2017-08-30 13:30:00,23.53,23.53,23.46,23.51,745905.0,23.53,23.53,23.46,23.51,745905.0
2017-08-30 13:35:00,23.5,23.5,23.45,23.47,394095.0,23.5,23.5,23.45,23.47,394095.0
2017-08-30 13:40:00,23.47,23.5,23.45,23.49,327240.0,23.47,23.5,23.45,23.49,327240.0
2017-08-30 13:45:00,23.49,23.5,23.47,23.48,272370.0,23.49,23.5,23.47,23.48,272370.0
2017-08-30 13:50:00,23.47,23.48,23.46,23.47,154080.0,23.47,23.48,23.46,23.47,154080.0
2017-08-30 13:55:00,23.47,23.48,23.45,23.45,190395.0,23.47,23.48,23.45,23.45,190395.0
2017-08-30 14:00:00,23.46,23.47,23.43,23.47,371925.0,23.46,23.47,23.43,23.47,371925.0
2017-08-30 14:05:00,23.47,23.5,23.46,23.49,197475.0,23.47,23.5,23.46,23.49,197475.0
2017-08-30 14:10:00,23.49,23.5,23.47,23.48,107160.0,23.49,23.5,23.47,23.48,107160.0
2017-08-30 14:15:00,23.48,23.5,23.47,23.47,223290.0,23.48,23.5,23.47,23.47,223290.0
2017-08-30 14:20:00,23.48,23.51,23.47,23.5,379065.0,23.48,23.51,23.47,23.5,379065.0
2017-08-30 14:25:00,23.5,23.5,23.47,23.48,117675.0,23.5,23.5,23.47,23.48,117675.0
2017-08-30 14:30:00,23.48,23.49,23.47,23.48,276315.0,23.48,23.49,23.47,23.48,276315.0
2017-08-30 14:35:00,23.48,23.49,23.47,23.48,194850.0,23.48,23.49,23.47,23.48,194850.0
2017-08-30 14:40:00,23.49,23.49,23.44,23.44,281220.0,23.49,23.49,23.44,23.44,281220.0
2017-08-30 14:45:00,23.44,23.47,23.42,23.45,491535.0,23.44,23.47,23.42,23.45,491535.0
2017-08-30 14:50:00,23.47,23.47,23.42,23.44,244785.0,23.47,23.47,23.42,23.44,244785.0
2017-08-30 14:55:00,23.43,23.47,23.43,23.46,197910.0,23.43,23.47,23.43,23.46,197910.0
2017-08-30 15:00:00,23.47,23.47,23.45,23.46,204585.0,23.47,23.47,23.45,23.46,204585.0
2017-08-30 15:05:00,23.46,23.49,23.46,23.47,158865.0,23.46,23.49,23.46,23.47,158865.0
2017-08-30 15:10:00,23.48,23.51,23.48,23.49,379890.0,23.48,23.51,23.48,23.49,379890.0
2017-08-30 15:15:00,23.5,23.5,23.47,23.49,400425.0,23.5,23.5,23.47,23.49,400425.0
2017-08-30 15:20:00,23.49,23.53,23.48,23.53,769170.0,23.49,23.53,23.48,23.53,769170.0
2017-08-30 15:25:00,23.52,23.54,23.49,23.52,1209660.0,23.52,23.54,23.49,23.52,1209660.0
2017-08-30 15:30:00,23.51,23.55,23.5,23.54,844530.0,23.51,23.55,23.5,23.54,844530.0
2017-08-30 15:35:00,23.54,23.55,23.52,23.53,551190.0,23.54,23.55,23.52,23.53,551190.0
2017-08-30 15:40:00,23.52,23.53,23.48,23.48,796440.0,23.52,23.53,23.48,23.48,796440.0
2017-08-30 15:45:00,23.48,23.52,23.48,23.49,688125.0,23.48,23.52,23.48,23.49,688125.0
2017-08-30 15:50:00,23.5,23.56,23.5,23.55,1066455.0,23.5,23.56,23.5,23.55,1066455.0
2017-08-30 15:55:00,23.54,23.56,23.52,23.54,1491105.0,23.54,23.56,23.52,23.54,1491105.0
2017-08-31 09:30:00,23.57,23.68,23.52,23.68,1913520.0,23.57,23.68,23.52,23.68,1913520.0
2017-08-31 09:35:00,23.67,23.82,23.63,23.79,3084930.0,23.67,23.82,23.63,23.79,3084930.0
2017-08-31 09:40:00,23.79,23.8,23.71,23.73,1329945.0,23.79,23.8,23.71,23.73,1329945.0
2017-08-31 09:45:00,23.73,23.8,23.7,23.78,1295280.0,23.73,23.8,23.7,23.78,1295280.0
2017-08-31 09:50:00,23.77,23.79,23.69,23.76,1117755.0,23.77,23.79,23.69,23.76,1117755.0
2017-08-31 09:55:00,23.76,23.77,23.73,23.73,462270.0,23.76,23.77,23.73,23.73,462270.0
2017-08-31 10:00:00,23.73,23.77,23.72,23.77,761775.0,23.73,23.77,23.72,23.77,761775.0
2017-08-31 10:05:00,23.78,23.79,23.7,23.71,943935.0,23.78,23.79,23.7,23.71,943935.0
2017-08-31 10:10:00,23.71,23.78,23.69,23.74,974085.0,23.71,23.78,23.69,23.74,974085.0
2017-08-31 10:15:00,23.75,23.78,23.71,23.74,434985.0,23.75,23.78,23.71,23.74,434985.0
2017-08-31 10:20:00,23.74,23.78,23.73,23.77,534840.0,23.74,23.78,23.73,23.77,534840.0
2017-08-31 10:25:00,23.77,23.87,23.77,23.82,1942965.0,23.77,23.87,23.77,23.82,1942965.0
2017-08-31 10:30:00,23.82,23.85,23.77,23.8,964035.0,23.82,23.85,23.77,23.8,964035.0
2017-08-31 10:35:00,23.79,23.83,23.76,23.82,751410.0,23.79,23.83,23.76,23.82,751410.0
2017-08-31 10:40:00,23.83,23.9,23.79,23.84,1066500.0,23.83,23.9,23.79,23.84,1066500.0
2017-08-31 10:45:00,23.84,23.87,23.82,23.83,707895.0,23.84,23.87,23.82,23.83,707895.0
2017-08-31 10:50:00,23.83,23.87,23.83,23.85,487095.0,23.83,23.87,23.83,23.85,487095.0
2017-08-31 10:55:00,23.86,23.88,23.75,23.76,1139205.0,23.86,23.88,23.75,23.76,1139205.0
2017-08-31 11:00:00,23.76,23.76,23.68,23.73,1287810.0,23.76,23.76,23.68,23.73,1287810.0
2017-08-31 11:05:00,23.73,23.78,23.72,23.77,511575.0,23.73,23.78,23.72,23.77,511575.0
2017-08-31 11:10:00,23.76,23.79,23.73,23.77,507750.0,23.76,23.79,23.73,23.77,507750.0
2017-08-31 11:15:00,23.77,23.77,23.7,23.72,347115.0,23.77,23.77,23.7,23.72,347115.0
2017-08-31 11:20:00,23.73,23.75,23.7,23.74,464115.0,23.73,23.75,23.7,23.74,464115.0
2017-08-31 11:25:00,23.74,23.76,23.71,23.72,694410.0,23.74,23.76,23.71,23.72,694410.0
2017-08-31 11:30:00,23.73,23.73,23.68,23.7,413940.0,23.73,23.73,23.68,23.7,413940.0
2017-08-31 11:35:00,23.7,23.73,23.66,23.73,1070955.0,23.7,23.73,23.66,23.73,1070955.0
2017-08-31 11:40:00,23.72,23.74,23.69,23.7,248775.0,23.72,23.74,23.69,23.7,248775.0
2017-08-31 11:45:00,23.7,23.72,23.69,23.7,501765.0,23.7,23.72,23.69,23.7,501765.0
2017-08-31 11:50:00,23.69,23.71,23.66,23.67,660615.0,23.69,23.71,23.66,23.67,660615.0
2017-08-31 11:55:00,23.67,23.67,23.63,23.66,891330.0,23.67,23.67,23.63,23.66,891330.0
2017-08-31 12:00:00,23.66,23.7,23.66,23.7,397875.0,23.66,23.7,23.66,23.7,397875.0
2017-08-31 12:05:00,23.7,23.71,23.68,23.69,327510.0,23.7,23.71,23.68,23.69,327510.0
2017-08-31 12:10:00,23.69,23.73,23.69,23.72,475140.0,23.69,23.73,23.69,23.72,475140.0
2017-08-31 12:15:00,23.73,23.75,23.71,23.72,510735.0,23.73,23.75,23.71,23.72,510735.0
2017-08-31 12:20:00,23.72,23.75,23.72,23.74,216750.0,23.72,23.75,23.72,23.74,216750.0
2017-08-31 12:25:00,23.74,23.75,23.73,23.74,192135.0,23.74,23.75,23.73,23.74,192135.0
2017-08-31 12:30:00,23.74,23.75,23.73,23.74,143745.0,23.74,23.75,23.73,23.74,143745.0
2017-08-31 12:35:00,23.74,23.75,23.71,23.75,441990.0,23.74,23.75,23.71,23.75,441990.0
2017-08-31 12:40:00,23.74,23.82,23.73,23.79,764595.0,23.74,23.82,23.73,23.79,764595.0
2017-08-31 12:45:00,23.8,23.82,23.77,23.78,240390.0,23.8,23.82,23.77,23.78,240390.0
2017-08-31 12:50:00,23.78,23.79,23.76,23.78,295545.0,23.78,23.79,23.76,23.78,295545.0
2017-08-31 12:55:00,23.77,23.8,23.77,23.78,261960.0,23.77,23.8,23.77,23.78,261960.0
2017-08-31 13:00:00,23.78,23.8,23.77,23.78,164325.0,23.78,23.8,23.77,23.78,164325.0
2017-08-31 13:05:00,23.77,23.8,23.76,23.8,399270.0,23.77,23.8,23.76,23.8,399270.0
2017-08-31 13:10:00,23.8,23.82,23.76,23.76,352065.0,23.8,23.82,23.76,23.76,352065.0
2017-08-31 13:15:00,23.76,23.77,23.74,23.76,257925.0,23.76,23.77,23.74,23.76,257925.0
2017-08-31 13:20:00,23.76,23.78,23.75,23.76,121155.0,23.76,23.78,23.75,23.76,121155.0
2017-08-31 13:25:00,23.76,23.78,23.73,23.74,414765.0,23.76,23.78,23.73,23.74,414765.0
2017-08-31 13:30:00,23.74,23.75,23.72,23.74,152820.0,23.74,23.75,23.72,23.74,152820.0
2017-08-31 13:35:00,23.74,23.75,23.73,23.73,126525.0,23.74,23.75,23.73,23.73,126525.0
2017-08-31 13:40:00,23.73,23.73,23.71,23.73,139140.0,23.73,23.73,23.71,23.73,139140.0
2017-08-31 13:45:00,23.73,23.74,23.69,23.7,264960.0,23.73,23.74,23.69,23.7,264960.0
2017-08-31 13:50:00,23.7,23.71,23.69,23.71,218520.0,23.7,23.71,23.69,23.71,218520.0
2017-08-31 13:55:00,23.71,23.74,23.7,23.73,225900.0,23.71,23.74,23.7,23.73,225900.0
2017-08-31 14:00:00,23.74,23.75,23.72,23.73,62715.0,23.74,23.75,23.72,23.73,62715.0
2017-08-31 14:05:00,23.73,23.74,23.72,23.72,403065.0,23.73,23.74,23.72,23.72,403065.0
2017-08-31 14:10:00,23.72,23.74,23.71,23.73,155640.0,23.72,23.74,23.71,23.73,155640.0
2017-08-31 14:15:00,23.74,23.77,23.72,23.76,518880.0,23.74,23.77,23.72,23.76,518880.0
2017-08-31 14:20:00,23.75,23.77,23.72,23.77,315105.0,23.75,23.77,23.72,23.77,315105.0
2017-08-31 14:25:00,23.76,23.78,23.76,23.77,283065.0,23.76,23.78,23.76,23.77,283065.0
2017-08-31 14:30:00,23.77,23.8,23.77,23.8,492045.0,23.77,23.8,23.77,23.8,492045.0
2017-08-31 14:35:00,23.8,23.82,23.8,23.82,600105.0,23.8,23.82,23.8,23.82,600105.0
2017-08-31 14:40:00,23.82,23.82,23.8,23.81,528360.0,23.82,23.82,23.8,23.81,528360.0
2017-08-31 14:45:00,23.81,23.81,23.78,23.79,449985.0,23.81,23.81,23.78,23.79,449985.0
2017-08-31 14:50:00,23.79,23.81,23.78,23.79,288855.0,23.79,23.81,23.78,23.79,288855.0
2017-08-31 14:55:00,23.8,23.8,23.77,23.77,391875.0,23.8,23.8,23.77,23.77,391875.0
2017-08-31 15:00:00,23.77,23.78,23.76,23.76,228420.0,23.77,23.78,23.76,23.76,228420.0
2017-08-31 15:05:00,23.76,23.78,23.76,23.78,227730.0,23.76,23.78,23.76,23.78,227730.0
2017-08-31 15:10:00,23.77,23.78,23.76,23.77,113415.0,23.77,23.78,23.76,23.77,113415.0
2017-08-31 15:15:00,23.77,23.77,23.75,23.77,276525.0,23.77,23.77,23.75,23.77,276525.0
2017-08-31 15:20:00,23.77,23.78,23.76,23.77,204390.0,23.77,23.78,23.76,23.77,204390.0
2017-08-31 15:25:00,23.77,23.78,23.76,23.76,230925.0,23.77,23.78,23.76,23.76,230925.0
2017-08-31 15:30:00,23.76,23.8,23.76,23.8,268305.0,23.76,23.8,23.76,23.8,268305.0
2017-08-31 15:35:00,23.8,23.81,23.76,23.76,737925.0,23.8,23.81,23.76,23.76,737925.0
2017-08-31 15:40:00,23.76,23.76,23.73,23.75,662295.0,23.76,23.76,23.73,23.75,662295.0
2017-08-31 15:45:00,23.75,23.75,23.72,23.72,819615.0,23.75,23.75,23.72,23.72,819615.0
2017-08-31 15:50:00,23.72,23.75,23.71,23.72,772965.0,23.72,23.75,23.71,23.72,772965.0
2017-08-31 15:55:00,23.73,23.73,23.69,23.73,1403865.0,23.73,23.73,23.69,23.73,1403865.0
2017-09-01 09:30:00,23.74,23.76,23.58,23.74,2129205.0,23.74,23.76,23.58,23.74,2129205.0
2017-09-01 09:35:00,23.72,23.8,23.68,23.78,1194525.0,23.72,23.8,23.68,23.78,1194525.0
2017-09-01 09:40:00,23.78,23.84,23.73,23.81,1373865.0,23.78,23.84,23.73,23.81,1373865.0
2017-09-01 09:45:00,23.81,23.83,23.79,23.81,477255.0,23.81,23.83,23.79,23.81,477255.0
2017-09-01 09:50:00,23.82,23.82,23.72,23.75,906345.0,23.82,23.82,23.72,23.75,906345.0
2017-09-01 09:55:00,23.74,23.77,23.73,23.76,632445.0,23.74,23.77,23.73,23.76,632445.0
2017-09-01 10:00:00,23.77,23.79,23.7,23.72,798840.0,23.77,23.79,23.7,23.72,798840.0
2017-09-01 10:05:00,23.72,23.74,23.64,23.67,887340.0,23.72,23.74,23.64,23.67,887340.0
2017-09-01 10:10:00,23.66,23.69,23.66,23.68,613320.0,23.66,23.69,23.66,23.68,613320.0
2017-09-01 10:15:00,23.69,23.71,23.65,23.71,402390.0,23.69,23.71,23.65,23.71,402390.0
2017-09-01 10:20:00,23.7,23.73,23.68,23.69,388335.0,23.7,23.73,23.68,23.69,388335.0
2017-09-01 10:25:00,23.69,23.73,23.68,23.73,247485.0,23.69,23.73,23.68,23.73,247485.0
2017-09-01 10:30:00,23.73,23.74,23.7,23.74,365820.0,23.73,23.74,23.7,23.74,365820.0
2017-09-01 10:35:00,23.74,23.75,23.71,23.75,616050.0,23.74,23.75,23.71,23.75,616050.0
2017-09-01 10:40:00,23.75,23.75,23.69,23.73,724170.0,23.75,23.75,23.69,23.73,724170.0
2017-09-01 10:45:00,23.73,23.77,23.71,23.74,356655.0,23.73,23.77,23.71,23.74,356655.0
2017-09-01 10:50:00,23.74,23.77,23.73,23.75,581115.0,23.74,23.77,23.73,23.75,581115.0
2017-09-01 10:55:00,23.75,23.79,23.75,23.79,597450.0,23.75,23.79,23.75,23.79,597450.0
2017-09-01 11:00:00,23.78,23.8,23.76,23.79,458970.0,23.78,23.8,23.76,23.79,458970.0
2017-09-01 11:05:00,23.8,23.81,23.76,23.77,426525.0,23.8,23.81,23.76,23.77,426525.0
2017-09-01 11:10:00,23.77,23.77,23.73,23.74,325965.0,23.77,23.77,23.73,23.74,325965.0
2017-09-01 11:15:00,23.74,23.74,23.66,23.68,689445.0,23.74,23.74,23.66,23.68,689445.0
2017-09-01 11:20:00,23.67,23.72,23.65,23.68,1025730.0,23.67,23.72,23.65,23.68,1025730.0
2017-09-01 11:25:00,23.67,23.69,23.62,23.67,982140.0,23.67,23.69,23.62,23.67,982140.0
2017-09-01 11:30:00,23.67,23.7,23.66,23.68,548235.0,23.67,23.7,23.66,23.68,548235.0
2017-09-01 11:35:00,23.68,23.69,23.65,23.66,265050.0,23.68,23.69,23.65,23.66,265050.0
2017-09-01 11:40:00,23.66,23.67,23.63,23.65,376545.0,23.66,23.67,23.63,23.65,376545.0
2017-09-01 11:45:00,23.64,23.65,23.62,23.63,289140.0,23.64,23.65,23.62,23.63,289140.0
2017-09-01 11:50:00,23.63,23.66,23.62,23.65,370035.0,23.63,23.66,23.62,23.65,370035.0
2017-09-01 11:55:00,23.66,23.67,23.65,23.66,277995.0,23.66,23.67,23.65,23.66,277995.0
2017-09-01 12:00:00,23.66,23.66,23.62,23.63,415800.0,23.66,23.66,23.62,23.63,415800.0
2017-09-01 12:05:00,23.63,23.64,23.59,23.61,515775.0,23.63,23.64,23.59,23.61,515775.0
2017-09-01 12:10:00,23.62,23.64,23.62,23.64,273540.0,23.62,23.64,23.62,23.64,273540.0
2017-09-01 12:15:00,23.64,23.64,23.62,23.63,157155.0,23.64,23.64,23.62,23.63,157155.0
2017-09-01 12:20:00,23.64,23.64,23.62,23.62,165540.0,23.64,23.64,23.62,23.62,165540.0
2017-09-01 12:25:00,23.63,23.64,23.62,23.64,150015.0,23.63,23.64,23.62,23.64,150015.0
2017-09-01 12:30:00,23.63,23.66,23.62,23.65,479520.0,23.63,23.66,23.62,23.65,479520.0
2017-09-01 12:35:00,23.66,23.69,23.64,23.69,711045.0,23.66,23.69,23.64,23.69,711045.0
2017-09-01 12:40:00,23.68,23.69,23.67,23.67,303930.0,23.68,23.69,23.67,23.67,303930.0
2017-09-01 12:45:00,23.66,23.7,23.66,23.69,288480.0,23.66,23.7,23.66,23.69,288480.0
2017-09-01 12:50:00,23.69,23.69,23.65,23.68,358365.0,23.69,23.69,23.65,23.68,358365.0
2017-09-01 12:55:00,23.67,23.67,23.64,23.65,249795.0,23.67,23.67,23.64,23.65,249795.0
2017-09-01 13:00:00,23.65,23.66,23.64,23.65,141885.0,23.65,23.66,23.64,23.65,141885.0
2017-09-01 13:05:00,23.65,23.66,23.63,23.66,386490.0,23.65,23.66,23.63,23.66,386490.0
2017-09-01 13:10:00,23.66,23.68,23.65,23.66,403125.0,23.66,23.68,23.65,23.66,403125.0
2017-09-01 13:15:00,23.65,23.65,23.63,23.63,282420.0,23.65,23.65,23.63,23.63,282420.0
2017-09-01 13:20:00,23.63,23.63,23.58,23.61,373170.0,23.63,23.63,23.58,23.61,373170.0
2017-09-01 13:25:00,23.62,23.65,23.61,23.63,290655.0,23.62,23.65,23.61,23.63,290655.0
2017-09-01 13:30:00,23.63,23.64,23.61,23.62,432645.0,23.63,23.64,23.61,23.62,432645.0
2017-09-01 13:35:00,23.63,23.63,23.62,23.63,198990.0,23.63,23.63,23.62,23.63,198990.0
2017-09-01 13:40:00,23.63,23.64,23.63,23.63,67365.0,23.63,23.64,23.63,23.63,67365.0
2017-09-01 13:45:00,23.64,23.64,23.6,23.61,157665.0,23.64,23.64,23.6,23.61,157665.0
2017-09-01 13:50:00,23.62,23.62,23.6,23.61,140670.0,23.62,23.62,23.6,23.61,140670.0
2017-09-01 13:55:00,23.61,23.61,23.6,23.61,79260.0,23.61,23.61,23.6,23.61,79260.0
2017-09-01 14:00:00,23.61,23.63,23.61,23.63,240315.0,23.61,23.63,23.61,23.63,240315.0
2017-09-01 14:05:00,23.63,23.66,23.61,23.65,280365.0,23.63,23.66,23.61,23.65,280365.0
2017-09-01 14:10:00,23.65,23.67,23.65,23.66,241110.0,23.65,23.67,23.65,23.66,241110.0
2017-09-01 14:15:00,23.66,23.67,23.65,23.66,170280.0,23.66,23.67,23.65,23.66,170280.0
2017-09-01 14:20:00,23.66,23.66,23.65,23.65,135750.0,23.66,23.66,23.65,23.65,135750.0
2017-09-01 14:25:00,23.66,23.66,23.64,23.65,78330.0,23.66,23.66,23.64,23.65,78330.0
2017-09-01 14:30:00,23.64,23.65,23.63,23.64,152445.0,23.64,23.65,23.63,23.64,152445.0
2017-09-01 14:35:00,23.64,23.64,23.6,23.62,766305.0,23.64,23.64,23.6,23.62,766305.0
2017-09-01 14:40:00,23.62,23.64,23.62,23.63,173790.0,23.62,23.64,23.62,23.63,173790.0
2017-09-01 14:45:00,23.63,23.66,23.63,23.65,296250.0,23.63,23.66,23.63,23.65,296250.0
2017-09-01 14:50:00,23.65,23.67,23.65,23.67,258090.0,23.65,23.67,23.65,23.67,258090.0
2017-09-01 14:55:00,23.67,23.68,23.64,23.64,355755.0,23.67,23.68,23.64,23.64,355755.0
2017-09-01 15:00:00,23.64,23.67,23.64,23.67,351600.0,23.64,23.67,23.64,23.67,351600.0
2017-09-01 15:05:00,23.67,23.67,23.66,23.67,246360.0,23.67,23.67,23.66,23.67,246360.0
2017-09-01 15:10:00,23.67,23.67,23.65,23.66,103350.0,23.67,23.67,23.65,23.66,103350.0
2017-09-01 15:15:00,23.66,23.67,23.66,23.67,127635.0,23.66,23.67,23.66,23.67,127635.0
2017-09-01 15:20:00,23.68,23.69,23.67,23.67,316875.0,23.68,23.69,23.67,23.67,316875.0
2017-09-01 15:25:00,23.68,23.68,23.65,23.67,297765.0,23.68,23.68,23.65,23.67,297765.0
2017-09-01 15:30:00,23.67,23.69,23.67,23.68,312000.0,23.67,23.69,23.67,23.68,312000.0
2017-09-01 15:35:00,23.68,23.7,23.67,23.7,371280.0,23.68,23.7,23.67,23.7,371280.0
2017-09-01 15:40:00,23.7,23.7,23.68,23.68,532365.0,23.7,23.7,23.68,23.68,532365.0
2017-09-01 15:45:00,23.68,23.7,23.68,23.69,486450.0,23.68,23.7,23.68,23.69,486450.0
2017-09-01 15:50:00,23.69,23.71,23.68,23.69,980655.0,23.69,23.71,23.68,23.69,980655.0
2017-09-01 15:55:00,23.69,23.7,23.68,23.68,1602660.0,23.69,23.7,23.68,23.68,1602660.0
2017-09-05 09:30:00,23.59,23.7,23.58,23.64,2620380.0,23.59,23.7,23.58,23.64,2620380.0
2017-09-05 09:35:00,23.62,23.68,23.57,23.63,1143165.0,23.62,23.68,23.57,23.63,1143165.0
2017-09-05 09:40:00,23.62,23.62,23.45,23.51,1269270.0,23.62,23.62,23.45,23.51,1269270.0
2017-09-05 09:45:00,23.51,23.56,23.47,23.51,882705.0,23.51,23.56,23.47,23.51,882705.0
2017-09-05 09:50:00,23.51,23.54,23.45,23.48,934380.0,23.51,23.54,23.45,23.48,934380.0
2017-09-05 09:55:00,23.48,23.6,23.47,23.52,1026045.0,23.48,23.6,23.47,23.52,1026045.0
2017-09-05 10:00:00,23.53,23.57,23.51,23.55,592020.0,23.53,23.57,23.51,23.55,592020.0
2017-09-05 10:05:00,23.54,23.57,23.48,23.51,435165.0,23.54,23.57,23.48,23.51,435165.0
2017-09-05 10:10:00,23.52,23.54,23.48,23.5,478305.0,23.52,23.54,23.48,23.5,478305.0
2017-09-05 10:15:00,23.49,23.56,23.48,23.54,275460.0,23.49,23.56,23.48,23.54,275460.0
2017-09-05 10:20:00,23.54,23.55,23.48,23.48,345480.0,23.54,23.55,23.48,23.48,345480.0
2017-09-05 10:25:00,23.49,23.53,23.48,23.49,277110.0,23.49,23.53,23.48,23.49,277110.0
2017-09-05 10:30:00,23.5,23.53,23.49,23.5,246240.0,23.5,23.53,23.49,23.5,246240.0
2017-09-05 10:35:00,23.5,23.56,23.5,23.54,456075.0,23.5,23.56,23.5,23.54,456075.0
2017-09-05 10:40:00,23.54,23.54,23.36,23.37,1421610.0,23.54,23.54,23.36,23.37,1421610.0
2017-09-05 10:45:00,23.36,23.41,23.36,23.4,691110.0,23.36,23.41,23.36,23.4,691110.0
2017-09-05 10:50:00,23.4,23.46,23.39,23.41,654600.0,23.4,23.46,23.39,23.41,654600.0
2017-09-05 10:55:00,23.41,23.43,23.37,23.39,416835.0,23.41,23.43,23.37,23.39,416835.0
2017-09-05 11:00:00,23.4,23.4,23.3,23.3,1249275.0,23.4,23.4,23.3,23.3,1249275.0
2017-09-05 11:05:00,23.31,23.35,23.24,23.25,1342095.0,23.31,23.35,23.24,23.25,1342095.0
2017-09-05 11:10:00,23.26,23.33,23.21,23.31,652950.0,23.26,23.33,23.21,23.31,652950.0
2017-09-05 11:15:00,23.31,23.32,23.28,23.29,692235.0,23.31,23.32,23.28,23.29,692235.0
2017-09-05 11:20:00,23.29,23.32,23.27,23.32,527280.0,23.29,23.32,23.27,23.32,527280.0
2017-09-05 11:25:00,23.32,23.32,23.29,23.3,317520.0,23.32,23.32,23.29,23.3,317520.0
2017-09-05 11:30:00,23.31,23.38,23.3,23.34,563355.0,23.31,23.38,23.3,23.34,563355.0
2017-09-05 11:35:00,23.35,23.43,23.35,23.42,811680.0,23.35,23.43,23.35,23.42,811680.0
2017-09-05 11:40:00,23.43,23.46,23.41,23.44,500490.0,23.43,23.46,23.41,23.44,500490.0
2017-09-05 11:45:00,23.44,23.45,23.42,23.44,555780.0,23.44,23.45,23.42,23.44,555780.0
2017-09-05 11:50:00,23.44,23.45,23.42,23.45,300885.0,23.44,23.45,23.42,23.45,300885.0
2017-09-05 11:55:00,23.45,23.47,23.44,23.44,383580.0,23.45,23.47,23.44,23.44,383580.0
2017-09-05 12:00:00,23.44,23.45,23.34,23.35,651870.0,23.44,23.45,23.34,23.35,651870.0
2017-09-05 12:05:00,23.36,23.38,23.25,23.27,932565.0,23.36,23.38,23.25,23.27,932565.0
2017-09-05 12:10:00,23.27,23.33,23.24,23.28,584580.0,23.27,23.33,23.24,23.28,584580.0
2017-09-05 12:15:00,23.27,23.28,23.25,23.28,546495.0,23.27,23.28,23.25,23.28,546495.0
2017-09-05 12:20:00,23.27,23.32,23.26,23.29,589245.0,23.27,23.32,23.26,23.29,589245.0
2017-09-05 12:25:00,23.29,23.3,23.25,23.26,424455.0,23.29,23.3,23.25,23.26,424455.0
2017-09-05 12:30:00,23.24,23.25,23.15,23.17,1334955.0,23.24,23.25,23.15,23.17,1334955.0
2017-09-05 12:35:00,23.17,23.24,23.17,23.2,787395.0,23.17,23.24,23.17,23.2,787395.0
2017-09-05 12:40:00,23.2,23.2,23.15,23.16,549210.0,23.2,23.2,23.15,23.16,549210.0
2017-09-05 12:45:00,23.16,23.16,23.06,23.09,1139805.0,23.16,23.16,23.06,23.09,1139805.0
2017-09-05 12:50:00,23.09,23.12,23.06,23.12,505290.0,23.09,23.12,23.06,23.12,505290.0
2017-09-05 12:55:00,23.12,23.19,23.11,23.17,459210.0,23.12,23.19,23.11,23.17,459210.0
2017-09-05 13:00:00,23.17,23.17,23.1,23.13,615450.0,23.17,23.17,23.1,23.13,615450.0
2017-09-05 13:05:00,23.14,23.17,23.1,23.15,457710.0,23.14,23.17,23.1,23.15,457710.0
2017-09-05 13:10:00,23.15,23.16,23.14,23.16,225660.0,23.15,23.16,23.14,23.16,225660.0
2017-09-05 13:15:00,23.15,23.25,23.14,23.24,503370.0,23.15,23.25,23.14,23.24,503370.0
2017-09-05 13:20:00,23.24,23.29,23.23,23.25,544200.0,23.24,23.29,23.23,23.25,544200.0
2017-09-05 13:25:00,23.25,23.26,23.2,23.22,285750.0,23.25,23.26,23.2,23.22,285750.0
2017-09-05 13:30:00,23.23,23.24,23.17,23.2,409380.0,23.23,23.24,23.17,23.2,409380.0
2017-09-05 13:35:00,23.2,23.26,23.2,23.23,385395.0,23.2,23.26,23.2,23.23,385395.0
2017-09-05 13:40:00,23.23,23.28,23.18,23.2,593490.0,23.23,23.28,23.18,23.2,593490.0
2017-09-05 13:45:00,23.21,23.21,23.14,23.16,212925.0,23.21,23.21,23.14,23.16,212925.0
2017-09-05 13:50:00,23.17,23.22,23.15,23.22,374715.0,23.17,23.22,23.15,23.22,374715.0
2017-09-05 13:55:00,23.22,23.23,23.18,23.22,319635.0,23.22,23.23,23.18,23.22,319635.0
2017-09-05 14:00:00,23.22,23.24,23.21,23.23,273975.0,23.22,23.24,23.21,23.23,273975.0
2017-09-05 14:05:00,23.23,23.23,23.19,23.21,242715.0,23.23,23.23,23.19,23.21,242715.0
2017-09-05 14:10:00,23.21,23.22,23.2,23.21,118170.0,23.21,23.22,23.2,23.21,118170.0
2017-09-05 14:15:00,23.2,23.2,23.16,23.19,258885.0,23.2,23.2,23.16,23.19,258885.0
2017-09-05 14:20:00,23.2,23.26,23.19,23.25,485970.0,23.2,23.26,23.19,23.25,485970.0
2017-09-05 14:25:00,23.26,23.3,23.24,23.28,617940.0,23.26,23.3,23.24,23.28,617940.0
2017-09-05 14:30:00,23.26,23.31,23.26,23.29,448965.0,23.26,23.31,23.26,23.29,448965.0
2017-09-05 14:35:00,23.29,23.31,23.25,23.27,395295.0,23.29,23.31,23.25,23.27,395295.0
2017-09-05 14:40:00,23.27,23.28,23.25,23.27,303480.0,23.27,23.28,23.25,23.27,303480.0
2017-09-05 14:45:00,23.27,23.31,23.27,23.28,503550.0,23.27,23.31,23.27,23.28,503550.0
2017-09-05 14:50:00,23.28,23.29,23.26,23.28,164835.0,23.28,23.29,23.26,23.28,164835.0
2017-09-05 14:55:00,23.28,23.3,23.27,23.28,222435.0,23.28,23.3,23.27,23.28,222435.0
2017-09-05 15:00:00,23.29,23.34,23.29,23.31,292845.0,23.29,23.34,23.29,23.31,292845.0
2017-09-05 15:05:00,23.3,23.31,23.28,23.31,214395.0,23.3,23.31,23.28,23.31,214395.0
2017-09-05 15:10:00,23.31,23.32,23.29,23.32,204195.0,23.31,23.32,23.29,23.32,204195.0
2017-09-05 15:15:00,23.31,23.33,23.3,23.3,218775.0,23.31,23.33,23.3,23.3,218775.0
2017-09-05 15:20:00,23.31,23.31,23.27,23.27,234465.0,23.31,23.31,23.27,23.27,234465.0
2017-09-05 15:25:00,23.29,23.35,23.28,23.35,540465.0,23.29,23.35,23.28,23.35,540465.0
2017-09-05 15:30:00,23.34,23.35,23.33,23.34,523050.0,23.34,23.35,23.33,23.34,523050.0
2017-09-05 15:35:00,23.34,23.34,23.27,23.3,485820.0,23.34,23.34,23.27,23.3,485820.0
2017-09-05 15:40:00,23.29,23.33,23.27,23.32,340365.0,23.29,23.33,23.27,23.32,340365.0
2017-09-05 15:45:00,23.31,23.33,23.27,23.32,367185.0,23.31,23.33,23.27,23.32,367185.0
2017-09-05 15:50:00,23.35,23.35,23.28,23.32,604530.0,23.35,23.35,23.28,23.32,604530.0
2017-09-05 15:55:00,23.33,23.34,23.3,23.3,1267185.0,23.33,23.34,23.3,23.3,1267185.0
2017-09-06 09:30:00,23.3,23.4,23.15,23.15,4843980.0,23.3,23.4,23.15,23.15,4843980.0
2017-09-06 09:35:00,23.17,23.23,23.1,23.13,1669380.0,23.17,23.23,23.1,23.13,1669380.0
2017-09-06 09:40:00,23.13,23.19,23.07,23.09,1085655.0,23.13,23.19,23.07,23.09,1085655.0
2017-09-06 09:45:00,23.09,23.12,22.97,23.02,1723245.0,23.09,23.12,22.97,23.02,1723245.0
2017-09-06 09:50:00,23.03,23.1,23.02,23.05,1013745.0,23.03,23.1,23.02,23.05,1013745.0
2017-09-06 09:55:00,23.05,23.08,23.02,23.08,633825.0,23.05,23.08,23.02,23.08,633825.0
2017-09-06 10:00:00,23.08,23.11,23.06,23.09,1135275.0,23.08,23.11,23.06,23.09,1135275.0
2017-09-06 10:05:00,23.09,23.15,23.07,23.11,929280.0,23.09,23.15,23.07,23.11,929280.0
2017-09-06 10:10:00,23.11,23.14,23.01,23.03,1285605.0,23.11,23.14,23.01,23.03,1285605.0
2017-09-06 10:15:00,23.03,23.07,22.97,22.98,1129260.0,23.03,23.07,22.97,22.98,1129260.0
2017-09-06 10:20:00,22.98,23.01,22.93,22.97,1451475.0,22.98,23.01,22.93,22.97,1451475.0
2017-09-06 10:25:00,22.97,23.02,22.95,23.0,542295.0,22.97,23.02,22.95,23.0,542295.0
2017-09-06 10:30:00,23.0,23.06,22.97,23.05,1050120.0,23.0,23.06,22.97,23.05,1050120.0
2017-09-06 10:35:00,23.04,23.05,22.96,22.97,642465.0,23.04,23.05,22.96,22.97,642465.0
2017-09-06 10:40:00,22.97,23.01,22.95,23.01,746115.0,22.97,23.01,22.95,23.01,746115.0
2017-09-06 10:45:00,23.01,23.01,22.95,22.98,543375.0,23.01,23.01,22.95,22.98,543375.0
2017-09-06 10:50:00,22.98,22.99,22.95,22.97,498450.0,22.98,22.99,22.95,22.97,498450.0
2017-09-06 10:55:00,22.97,23.03,22.95,22.99,551130.0,22.97,23.03,22.95,22.99,551130.0
2017-09-06 11:00:00,23.0,23.04,22.98,23.03,405705.0,23.0,23.04,22.98,23.03,405705.0
2017-09-06 11:05:00,23.03,23.03,22.95,22.96,388290.0,23.03,23.03,22.95,22.96,388290.0
2017-09-06 11:10:00,22.96,22.96,22.79,22.79,2154645.0,22.96,22.96,22.79,22.79,2154645.0
2017-09-06 11:15:00,22.79,22.91,22.77,22.88,1057470.0,22.79,22.91,22.77,22.88,1057470.0
2017-09-06 11:20:00,22.87,22.94,22.87,22.89,510030.0,22.87,22.94,22.87,22.89,510030.0
2017-09-06 11:25:00,22.9,22.93,22.9,22.91,546690.0,22.9,22.93,22.9,22.91,546690.0
2017-09-06 11:30:00,22.9,22.97,22.89,22.96,456810.0,22.9,22.97,22.89,22.96,456810.0
2017-09-06 11:35:00,22.96,22.99,22.93,22.95,782325.0,22.96,22.99,22.93,22.95,782325.0
2017-09-06 11:40:00,22.95,22.96,22.92,22.95,437445.0,22.95,22.96,22.92,22.95,437445.0
2017-09-06 11:45:00,22.95,22.98,22.94,22.98,453675.0,22.95,22.98,22.94,22.98,453675.0
2017-09-06 11:50:00,22.98,22.99,22.95,22.98,374505.0,22.98,22.99,22.95,22.98,374505.0
2017-09-06 11:55:00,22.98,23.02,22.97,22.99,381165.0,22.98,23.02,22.97,22.99,381165.0
2017-09-06 12:00:00,22.98,23.0,22.96,22.97,291390.0,22.98,23.0,22.96,22.97,291390.0
2017-09-06 12:05:00,22.97,23.0,22.96,23.0,398835.0,22.97,23.0,22.96,23.0,398835.0
2017-09-06 12:10:00,22.99,23.03,22.99,23.0,540375.0,22.99,23.03,22.99,23.0,540375.0
2017-09-06 12:15:00,23.0,23.04,22.98,23.04,258480.0,23.0,23.04,22.98,23.04,258480.0
2017-09-06 12:20:00,23.03,23.06,23.01,23.03,380655.0,23.03,23.06,23.01,23.03,380655.0
2017-09-06 12:25:00,23.05,23.1,23.04,23.07,723615.0,23.05,23.1,23.04,23.07,723615.0
2017-09-06 12:30:00,23.07,23.07,23.04,23.06,474510.0,23.07,23.07,23.04,23.06,474510.0
2017-09-06 12:35:00,23.06,23.06,23.03,23.04,115050.0,23.06,23.06,23.03,23.04,115050.0
2017-09-06 12:40:00,23.04,23.05,23.02,23.05,267135.0,23.04,23.05,23.02,23.05,267135.0
2017-09-06 12:45:00,23.04,23.06,23.04,23.06,139920.0,23.04,23.06,23.04,23.06,139920.0
2017-09-06 12:50:00,23.06,23.09,23.06,23.08,169590.0,23.06,23.09,23.06,23.08,169590.0
2017-09-06 12:55:00,23.09,23.1,23.07,23.1,317550.0,23.09,23.1,23.07,23.1,317550.0
2017-09-06 13:00:00,23.08,23.1,23.03,23.03,444990.0,23.08,23.1,23.03,23.03,444990.0
2017-09-06 13:05:00,23.03,23.04,23.0,23.01,409425.0,23.03,23.04,23.0,23.01,409425.0
2017-09-06 13:10:00,23.01,23.05,23.0,23.04,348540.0,23.01,23.05,23.0,23.04,348540.0
2017-09-06 13:15:00,23.03,23.04,22.99,22.99,465480.0,23.03,23.04,22.99,22.99,465480.0
2017-09-06 13:20:00,23.0,23.02,23.0,23.01,141615.0,23.0,23.02,23.0,23.01,141615.0
2017-09-06 13:25:00,23.01,23.02,22.98,23.01,204315.0,23.01,23.02,22.98,23.01,204315.0
2017-09-06 13:30:00,23.0,23.02,23.0,23.01,151845.0,23.0,23.02,23.0,23.01,151845.0
2017-09-06 13:35:00,23.01,23.04,23.01,23.03,235380.0,23.01,23.04,23.01,23.03,235380.0
2017-09-06 13:40:00,23.03,23.03,23.01,23.02,79800.0,23.03,23.03,23.01,23.02,79800.0
2017-09-06 13:45:00,23.02,23.03,23.0,23.01,122535.0,23.02,23.03,23.0,23.01,122535.0
2017-09-06 13:50:00,23.02,23.03,23.01,23.03,150390.0,23.02,23.03,23.01,23.03,150390.0
2017-09-06 13:55:00,23.02,23.03,23.0,23.01,191880.0,23.02,23.03,23.0,23.01,191880.0
2017-09-06 14:00:00,23.02,23.04,23.01,23.03,171735.0,23.02,23.04,23.01,23.03,171735.0
2017-09-06 14:05:00,23.03,23.07,23.03,23.07,500370.0,23.03,23.07,23.03,23.07,500370.0
2017-09-06 14:10:00,23.06,23.09,23.05,23.09,325335.0,23.06,23.09,23.05,23.09,325335.0
2017-09-06 14:15:00,23.09,23.1,23.07,23.09,279780.0,23.09,23.1,23.07,23.09,279780.0
2017-09-06 14:20:00,23.09,23.12,23.08,23.1,536460.0,23.09,23.12,23.08,23.1,536460.0
2017-09-06 14:25:00,23.1,23.13,23.09,23.09,386610.0,23.1,23.13,23.09,23.09,386610.0
2017-09-06 14:30:00,23.09,23.11,23.07,23.09,331440.0,23.09,23.11,23.07,23.09,331440.0
2017-09-06 14:35:00,23.09,23.1,23.08,23.09,220695.0,23.09,23.1,23.08,23.09,220695.0
2017-09-06 14:40:00,23.08,23.09,23.06,23.06,283575.0,23.08,23.09,23.06,23.06,283575.0
2017-09-06 14:45:00,23.06,23.09,23.05,23.07,329775.0,23.06,23.09,23.05,23.07,329775.0
2017-09-06 14:50:00,23.06,23.09,23.06,23.09,194250.0,23.06,23.09,23.06,23.09,194250.0
2017-09-06 14:55:00,23.09,23.1,23.07,23.09,138015.0,23.09,23.1,23.07,23.09,138015.0
2017-09-06 15:00:00,23.09,23.1,23.07,23.08,203625.0,23.09,23.1,23.07,23.08,203625.0
2017-09-06 15:05:00,23.09,23.11,23.08,23.1,305400.0,23.09,23.11,23.08,23.1,305400.0
2017-09-06 15:10:00,23.09,23.1,23.09,23.09,249135.0,23.09,23.1,23.09,23.09,249135.0
2017-09-06 15:15:00,23.08,23.09,23.04,23.05,376320.0,23.08,23.09,23.04,23.05,376320.0
2017-09-06 15:20:00,23.04,23.05,23.03,23.04,447660.0,23.04,23.05,23.03,23.04,447660.0
2017-09-06 15:25:00,23.04,23.07,23.03,23.06,550710.0,23.04,23.07,23.03,23.06,550710.0
2017-09-06 15:30:00,23.06,23.06,23.03,23.04,330495.0,23.06,23.06,23.03,23.04,330495.0
2017-09-06 15:35:00,23.04,23.04,23.0,23.01,474210.0,23.04,23.04,23.0,23.01,474210.0
2017-09-06 15:40:00,23.01,23.05,23.01,23.01,552915.0,23.01,23.05,23.01,23.01,552915.0
2017-09-06 15:45:00,23.01,23.02,22.99,23.0,844140.0,23.01,23.02,22.99,23.0,844140.0
2017-09-06 15:50:00,23.0,23.0,22.93,22.97,1419480.0,23.0,23.0,22.93,22.97,1419480.0
2017-09-06 15:55:00,22.96,22.98,22.94,22.98,1638555.0,22.96,22.98,22.94,22.98,1638555.0
2017-09-07 09:30:00,23.07,23.07,22.92,22.95,1493760.0,23.07,23.07,22.92,22.95,1493760.0
2017-09-07 09:35:00,22.95,22.97,22.9,22.95,880905.0,22.95,22.97,22.9,22.95,880905.0
2017-09-07 09:40:00,22.95,23.0,22.92,22.98,504840.0,22.95,23.0,22.92,22.98,504840.0
2017-09-07 09:45:00,22.99,23.04,22.99,23.03,708900.0,22.99,23.04,22.99,23.03,708900.0
2017-09-07 09:50:00,23.03,23.1,23.01,23.09,1475580.0,23.03,23.1,23.01,23.09,1475580.0
2017-09-07 09:55:00,23.09,23.12,23.04,23.07,1092045.0,23.09,23.12,23.04,23.07,1092045.0
2017-09-07 10:00:00,23.06,23.06,22.97,22.98,715155.0,23.06,23.06,22.97,22.98,715155.0
2017-09-07 10:05:00,23.0,23.11,22.98,23.08,814020.0,23.0,23.11,22.98,23.08,814020.0
2017-09-07 10:10:00,23.09,23.1,23.0,23.03,524865.0,23.09,23.1,23.0,23.03,524865.0
2017-09-07 10:15:00,23.03,23.08,23.02,23.05,565755.0,23.03,23.08,23.02,23.05,565755.0
2017-09-07 10:20:00,23.06,23.19,23.05,23.16,1745490.0,23.06,23.19,23.05,23.16,1745490.0
2017-09-07 10:25:00,23.16,23.23,23.15,23.2,1638285.0,23.16,23.23,23.15,23.2,1638285.0
2017-09-07 10:30:00,23.2,23.34,23.19,23.34,2156340.0,23.2,23.34,23.19,23.34,2156340.0
2017-09-07 10:35:00,23.32,23.33,23.27,23.31,1252275.0,23.32,23.33,23.27,23.31,1252275.0
2017-09-07 10:40:00,23.31,23.32,23.24,23.27,912165.0,23.31,23.32,23.24,23.27,912165.0
2017-09-07 10:45:00,23.27,23.35,23.27,23.33,1206525.0,23.27,23.35,23.27,23.33,1206525.0
2017-09-07 10:50:00,23.32,23.35,23.3,23.31,789165.0,23.32,23.35,23.3,23.31,789165.0
2017-09-07 10:55:00,23.31,23.38,23.31,23.37,1145745.0,23.31,23.38,23.31,23.37,1145745.0
2017-09-07 11:00:00,23.37,23.45,23.37,23.45,1384605.0,23.37,23.45,23.37,23.45,1384605.0
2017-09-07 11:05:00,23.45,23.5,23.38,23.41,1602915.0,23.45,23.5,23.38,23.41,1602915.0
2017-09-07 11:10:00,23.4,23.46,23.4,23.42,918030.0,23.4,23.46,23.4,23.42,918030.0
2017-09-07 11:15:00,23.42,23.44,23.36,23.37,1066545.0,23.42,23.44,23.36,23.37,1066545.0
2017-09-07 11:20:00,23.37,23.42,23.35,23.38,671295.0,23.37,23.42,23.35,23.38,671295.0
2017-09-07 11:25:00,23.38,23.39,23.33,23.35,831765.0,23.38,23.39,23.33,23.35,831765.0
2017-09-07 11:30:00,23.34,23.38,23.31,23.31,829185.0,23.34,23.38,23.31,23.31,829185.0
2017-09-07 11:35:00,23.31,23.41,23.3,23.39,848715.0,23.31,23.41,23.3,23.39,848715.0
2017-09-07 11:40:00,23.39,23.44,23.38,23.43,738480.0,23.39,23.44,23.38,23.43,738480.0
2017-09-07 11:45:00,23.42,23.46,23.39,23.41,729735.0,23.42,23.46,23.39,23.41,729735.0
2017-09-07 11:50:00,23.41,23.43,23.38,23.41,588645.0,23.41,23.43,23.38,23.41,588645.0
2017-09-07 11:55:00,23.4,23.42,23.38,23.39,341130.0,23.4,23.42,23.38,23.39,341130.0
2017-09-07 12:00:00,23.39,23.39,23.33,23.34,498390.0,23.39,23.39,23.33,23.34,498390.0
2017-09-07 12:05:00,23.34,23.36,23.33,23.35,384645.0,23.34,23.36,23.33,23.35,384645.0
2017-09-07 12:10:00,23.35,23.37,23.32,23.36,691905.0,23.35,23.37,23.32,23.36,691905.0
2017-09-07 12:15:00,23.36,23.38,23.34,23.37,367095.0,23.36,23.38,23.34,23.37,367095.0
2017-09-07 12:20:00,23.38,23.38,23.35,23.36,416280.0,23.38,23.38,23.35,23.36,416280.0
2017-09-07 12:25:00,23.35,23.37,23.31,23.32,324840.0,23.35,23.37,23.31,23.32,324840.0
2017-09-07 12:30:00,23.32,23.33,23.25,23.27,675045.0,23.32,23.33,23.25,23.27,675045.0
2017-09-07 12:35:00,23.26,23.3,23.26,23.29,502935.0,23.26,23.3,23.26,23.29,502935.0
2017-09-07 12:40:00,23.29,23.33,23.29,23.33,290730.0,23.29,23.33,23.29,23.33,290730.0
2017-09-07 12:45:00,23.33,23.34,23.29,23.29,343365.0,23.33,23.34,23.29,23.29,343365.0
2017-09-07 12:50:00,23.3,23.33,23.29,23.31,117165.0,23.3,23.33,23.29,23.31,117165.0
2017-09-07 12:55:00,23.31,23.37,23.31,23.36,530040.0,23.31,23.37,23.31,23.36,530040.0
2017-09-07 13:00:00,23.35,23.38,23.35,23.38,198900.0,23.35,23.38,23.35,23.38,198900.0
2017-09-07 13:05:00,23.38,23.38,23.35,23.36,323625.0,23.38,23.38,23.35,23.36,323625.0
2017-09-07 13:10:00,23.36,23.37,23.34,23.37,403095.0,23.36,23.37,23.34,23.37,403095.0
2017-09-07 13:15:00,23.36,23.38,23.35,23.37,143775.0,23.36,23.38,23.35,23.37,143775.0
2017-09-07 13:20:00,23.38,23.42,23.37,23.4,587115.0,23.38,23.42,23.37,23.4,587115.0
2017-09-07 13:25:00,23.4,23.42,23.37,23.4,208515.0,23.4,23.42,23.37,23.4,208515.0
2017-09-07 13:30:00,23.39,23.41,23.38,23.39,233100.0,23.39,23.41,23.38,23.39,233100.0
2017-09-07 13:35:00,23.39,23.41,23.38,23.38,229800.0,23.39,23.41,23.38,23.38,229800.0
2017-09-07 13:40:00,23.38,23.39,23.37,23.37,303675.0,23.38,23.39,23.37,23.37,303675.0
2017-09-07 13:45:00,23.37,23.4,23.37,23.39,278985.0,23.37,23.4,23.37,23.39,278985.0
2017-09-07 13:50:00,23.38,23.4,23.37,23.37,113160.0,23.38,23.4,23.37,23.37,113160.0
2017-09-07 13:55:00,23.37,23.37,23.34,23.35,206265.0,23.37,23.37,23.34,23.35,206265.0
2017-09-07 14:00:00,23.35,23.36,23.32,23.33,397950.0,23.35,23.36,23.32,23.33,397950.0
2017-09-07 14:05:00,23.34,23.34,23.31,23.32,429090.0,23.34,23.34,23.31,23.32,429090.0
2017-09-07 14:10:00,23.32,23.32,23.3,23.3,215460.0,23.32,23.32,23.3,23.3,215460.0
2017-09-07 14:15:00,23.3,23.3,23.28,23.29,306480.0,23.3,23.3,23.28,23.29,306480.0
2017-09-07 14:20:00,23.29,23.29,23.26,23.27,347625.0,23.29,23.29,23.26,23.27,347625.0
2017-09-07 14:25:00,23.28,23.31,23.28,23.3,320145.0,23.28,23.31,23.28,23.3,320145.0
2017-09-07 14:30:00,23.3,23.3,23.27,23.28,232110.0,23.3,23.3,23.27,23.28,232110.0
2017-09-07 14:35:00,23.27,23.28,23.24,23.27,294405.0,23.27,23.28,23.24,23.27,294405.0
2017-09-07 14:40:00,23.27,23.27,23.24,23.24,262785.0,23.27,23.27,23.24,23.24,262785.0
2017-09-07 14:45:00,23.24,23.26,23.21,23.22,522495.0,23.24,23.26,23.21,23.22,522495.0
2017-09-07 14:50:00,23.22,23.24,23.21,23.23,354960.0,23.22,23.24,23.21,23.23,354960.0
2017-09-07 14:55:00,23.22,23.22,23.19,23.21,591750.0,23.22,23.22,23.19,23.21,591750.0
2017-09-07 15:00:00,23.2,23.25,23.2,23.24,632325.0,23.2,23.25,23.2,23.24,632325.0
2017-09-07 15:05:00,23.24,23.29,23.24,23.28,327690.0,23.24,23.29,23.24,23.28,327690.0
2017-09-07 15:10:00,23.28,23.29,23.25,23.27,168165.0,23.28,23.29,23.25,23.27,168165.0
2017-09-07 15:15:00,23.27,23.29,23.27,23.29,246750.0,23.27,23.29,23.27,23.29,246750.0
2017-09-07 15:20:00,23.29,23.29,23.23,23.23,426405.0,23.29,23.29,23.23,23.23,426405.0
2017-09-07 15:25:00,23.24,23.27,23.23,23.23,307140.0,23.24,23.27,23.23,23.23,307140.0
2017-09-07 15:30:00,23.23,23.27,23.23,23.24,400470.0,23.23,23.27,23.23,23.24,400470.0
2017-09-07 15:35:00,23.25,23.3,23.25,23.29,428880.0,23.25,23.3,23.25,23.29,428880.0
2017-09-07 15:40:00,23.3,23.32,23.29,23.31,426000.0,23.3,23.32,23.29,23.31,426000.0
2017-09-07 15:45:00,23.31,23.35,23.29,23.34,623340.0,23.31,23.35,23.29,23.34,623340.0
2017-09-07 15:50:00,23.34,23.38,23.33,23.37,1003500.0,23.34,23.38,23.33,23.37,1003500.0
2017-09-07 15:55:00,23.37,23.4,23.36,23.37,1915800.0,23.37,23.4,23.36,23.37,1915800.0
2017-09-08 09:30:00,23.27,23.28,23.14,23.27,1831905.0,23.27,23.28,23.14,23.27,1831905.0
2017-09-08 09:35:00,23.27,23.3,23.23,23.26,979725.0,23.27,23.3,23.23,23.26,979725.0
2017-09-08 09:40:00,23.25,23.27,23.19,23.24,607320.0,23.25,23.27,23.19,23.24,607320.0
2017-09-08 09:45:00,23.24,23.25,23.17,23.21,790965.0,23.24,23.25,23.17,23.21,790965.0
2017-09-08 09:50:00,23.21,23.23,23.15,23.22,485520.0,23.21,23.23,23.15,23.22,485520.0
2017-09-08 09:55:00,23.2,23.29,23.2,23.28,552435.0,23.2,23.29,23.2,23.28,552435.0
2017-09-08 10:00:00,23.26,23.31,23.24,23.26,754950.0,23.26,23.31,23.24,23.26,754950.0
2017-09-08 10:05:00,23.25,23.32,23.25,23.27,726750.0,23.25,23.32,23.25,23.27,726750.0
2017-09-08 10:10:00,23.27,23.27,23.21,23.24,723660.0,23.27,23.27,23.21,23.24,723660.0
2017-09-08 10:15:00,23.22,23.24,23.22,23.23,287745.0,23.22,23.24,23.22,23.23,287745.0
2017-09-08 10:20:00,23.23,23.23,23.15,23.17,936075.0,23.23,23.23,23.15,23.17,936075.0
2017-09-08 10:25:00,23.16,23.21,23.14,23.19,823575.0,23.16,23.21,23.14,23.19,823575.0
2017-09-08 10:30:00,23.19,23.2,23.15,23.18,398550.0,23.19,23.2,23.15,23.18,398550.0
2017-09-08 10:35:00,23.19,23.19,23.07,23.08,977130.0,23.19,23.19,23.07,23.08,977130.0
2017-09-08 10:40:00,23.08,23.11,23.05,23.06,984870.0,23.08,23.11,23.05,23.06,984870.0
2017-09-08 10:45:00,23.07,23.11,23.04,23.1,790815.0,23.07,23.11,23.04,23.1,790815.0
2017-09-08 10:50:00,23.1,23.13,23.08,23.11,563925.0,23.1,23.13,23.08,23.11,563925.0
2017-09-08 10:55:00,23.1,23.13,23.1,23.13,495765.0,23.1,23.13,23.1,23.13,495765.0
2017-09-08 11:00:00,23.12,23.17,23.11,23.16,536220.0,23.12,23.17,23.11,23.16,536220.0
2017-09-08 11:05:00,23.16,23.17,23.14,23.16,263670.0,23.16,23.17,23.14,23.16,263670.0
2017-09-08 11:10:00,23.16,23.16,23.13,23.13,263415.0,23.16,23.16,23.13,23.13,263415.0
2017-09-08 11:15:00,23.14,23.15,23.1,23.11,324000.0,23.14,23.15,23.1,23.11,324000.0
2017-09-08 11:20:00,23.1,23.11,23.08,23.11,498390.0,23.1,23.11,23.08,23.11,498390.0
2017-09-08 11:25:00,23.1,23.12,23.09,23.09,440040.0,23.1,23.12,23.09,23.09,440040.0
2017-09-08 11:30:00,23.1,23.13,23.09,23.09,202515.0,23.1,23.13,23.09,23.09,202515.0
2017-09-08 11:35:00,23.09,23.1,23.06,23.07,384765.0,23.09,23.1,23.06,23.07,384765.0
2017-09-08 11:40:00,23.07,23.09,23.04,23.04,490410.0,23.07,23.09,23.04,23.04,490410.0
2017-09-08 11:45:00,23.05,23.07,23.05,23.07,311820.0,23.05,23.07,23.05,23.07,311820.0
2017-09-08 11:50:00,23.07,23.1,23.03,23.09,328440.0,23.07,23.1,23.03,23.09,328440.0
2017-09-08 11:55:00,23.09,23.09,23.07,23.07,212565.0,23.09,23.09,23.07,23.07,212565.0
2017-09-08 12:00:00,23.08,23.1,23.05,23.06,404340.0,23.08,23.1,23.05,23.06,404340.0
2017-09-08 12:05:00,23.05,23.06,23.04,23.05,218595.0,23.05,23.06,23.04,23.05,218595.0
2017-09-08 12:10:00,23.05,23.08,23.04,23.04,373725.0,23.05,23.08,23.04,23.04,373725.0
2017-09-08 12:15:00,23.04,23.06,23.03,23.04,392085.0,23.04,23.06,23.03,23.04,392085.0
2017-09-08 12:20:00,23.05,23.07,23.04,23.05,271260.0,23.05,23.07,23.04,23.05,271260.0
2017-09-08 12:25:00,23.06,23.08,23.06,23.06,198915.0,23.06,23.08,23.06,23.06,198915.0
2017-09-08 12:30:00,23.06,23.07,23.05,23.05,187440.0,23.06,23.07,23.05,23.05,187440.0
2017-09-08 12:35:00,23.06,23.12,23.06,23.12,392445.0,23.06,23.12,23.06,23.12,392445.0
2017-09-08 12:40:00,23.12,23.14,23.1,23.12,312750.0,23.12,23.14,23.1,23.12,312750.0
2017-09-08 12:45:00,23.12,23.15,23.11,23.13,381225.0,23.12,23.15,23.11,23.13,381225.0
2017-09-08 12:50:00,23.13,23.13,23.11,23.11,172035.0,23.13,23.13,23.11,23.11,172035.0
2017-09-08 12:55:00,23.12,23.12,23.1,23.11,146955.0,23.12,23.12,23.1,23.11,146955.0
2017-09-08 13:00:00,23.1,23.11,23.09,23.09,120105.0,23.1,23.11,23.09,23.09,120105.0
2017-09-08 13:05:00,23.09,23.1,23.07,23.07,348240.0,23.09,23.1,23.07,23.07,348240.0
2017-09-08 13:10:00,23.07,23.1,23.07,23.09,262725.0,23.07,23.1,23.07,23.09,262725.0
2017-09-08 13:15:00,23.09,23.11,23.09,23.09,155445.0,23.09,23.11,23.09,23.09,155445.0
2017-09-08 13:20:00,23.08,23.09,23.08,23.09,97050.0,23.08,23.09,23.08,23.09,97050.0
2017-09-08 13:25:00,23.1,23.1,23.05,23.05,225450.0,23.1,23.1,23.05,23.05,225450.0
2017-09-08 13:30:00,23.06,23.06,23.03,23.03,391350.0,23.06,23.06,23.03,23.03,391350.0
2017-09-08 13:35:00,23.03,23.05,23.01,23.04,523545.0,23.03,23.05,23.01,23.04,523545.0
2017-09-08 13:40:00,23.04,23.04,22.99,22.99,556080.0,23.04,23.04,22.99,22.99,556080.0
2017-09-08 13:45:00,22.99,23.01,22.97,22.99,449535.0,22.99,23.01,22.97,22.99,449535.0
2017-09-08 13:50:00,22.99,22.99,22.94,22.97,619875.0,22.99,22.99,22.94,22.97,619875.0
2017-09-08 13:55:00,22.97,22.98,22.95,22.97,403455.0,22.97,22.98,22.95,22.97,403455.0
2017-09-08 14:00:00,22.97,22.99,22.95,22.96,400185.0,22.97,22.99,22.95,22.96,400185.0
2017-09-08 14:05:00,22.96,22.96,22.94,22.95,311580.0,22.96,22.96,22.94,22.95,311580.0
2017-09-08 14:10:00,22.95,22.98,22.93,22.97,492585.0,22.95,22.98,22.93,22.97,492585.0
2017-09-08 14:15:00,22.97,22.98,22.92,22.95,570405.0,22.97,22.98,22.92,22.95,570405.0
2017-09-08 14:20:00,22.94,22.97,22.94,22.95,445800.0,22.94,22.97,22.94,22.95,445800.0
2017-09-08 14:25:00,22.95,22.96,22.88,22.91,554640.0,22.95,22.96,22.88,22.91,554640.0
2017-09-08 14:30:00,22.9,22.95,22.9,22.93,543675.0,22.9,22.95,22.9,22.93,543675.0
2017-09-08 14:35:00,22.92,22.96,22.92,22.95,323475.0,22.92,22.96,22.92,22.95,323475.0
2017-09-08 14:40:00,22.95,22.95,22.93,22.93,212265.0,22.95,22.95,22.93,22.93,212265.0
2017-09-08 14:45:00,22.93,22.93,22.91,22.91,187950.0,22.93,22.93,22.91,22.91,187950.0
2017-09-08 14:50:00,22.91,22.95,22.91,22.94,334170.0,22.91,22.95,22.91,22.94,334170.0
2017-09-08 14:55:00,22.95,22.95,22.92,22.93,148035.0,22.95,22.95,22.92,22.93,148035.0
2017-09-08 15:00:00,22.92,22.94,22.92,22.93,150405.0,22.92,22.94,22.92,22.93,150405.0
2017-09-08 15:05:00,22.94,22.95,22.92,22.93,213165.0,22.94,22.95,22.92,22.93,213165.0
2017-09-08 15:10:00,22.93,22.94,22.89,22.89,449400.0,22.93,22.94,22.89,22.89,449400.0
2017-09-08 15:15:00,22.89,22.91,22.88,22.9,446580.0,22.89,22.91,22.88,22.9,446580.0
2017-09-08 15:20:00,22.9,22.91,22.88,22.89,258075.0,22.9,22.91,22.88,22.89,258075.0
2017-09-08 15:25:00,22.88,22.89,22.84,22.84,796635.0,22.88,22.89,22.84,22.84,796635.0
2017-09-08 15:30:00,22.84,22.85,22.82,22.85,712740.0,22.84,22.85,22.82,22.85,712740.0
2017-09-08 15:35:00,22.85,22.87,22.85,22.86,491505.0,22.85,22.87,22.85,22.86,491505.0
2017-09-08 15:40:00,22.85,22.87,22.84,22.86,432750.0,22.85,22.87,22.84,22.86,432750.0
2017-09-08 15:45:00,22.86,22.88,22.85,22.87,909120.0,22.86,22.88,22.85,22.87,909120.0
2017-09-08 15:50:00,22.87,22.91,22.87,22.89,1063305.0,22.87,22.91,22.87,22.89,1063305.0
2017-09-08 15:55:00,22.89,22.9,22.87,22.89,1592250.0,22.89,22.9,22.87,22.89,1592250.0
2017-09-11 09:30:00,23.42,23.44,23.33,23.38,3308040.0,23.42,23.44,23.33,23.38,3308040.0
2017-09-11 09:35:00,23.37,23.56,23.37,23.53,3052005.0,23.37,23.56,23.37,23.53,3052005.0
2017-09-11 09:40:00,23.54,23.76,23.53,23.71,4405500.0,23.54,23.76,23.53,23.71,4405500.0
2017-09-11 09:45:00,23.71,23.74,23.68,23.7,2867250.0,23.71,23.74,23.68,23.7,2867250.0
2017-09-11 09:50:00,23.7,23.79,23.7,23.77,2622975.0,23.7,23.79,23.7,23.77,2622975.0
2017-09-11 09:55:00,23.78,23.87,23.77,23.83,3129345.0,23.78,23.87,23.77,23.83,3129345.0
2017-09-11 10:00:00,23.83,23.89,23.79,23.83,2070390.0,23.83,23.89,23.79,23.83,2070390.0
2017-09-11 10:05:00,23.82,23.95,23.81,23.85,2300895.0,23.82,23.95,23.81,23.85,2300895.0
2017-09-11 10:10:00,23.85,23.88,23.79,23.8,991470.0,23.85,23.88,23.79,23.8,991470.0
2017-09-11 10:15:00,23.8,23.87,23.8,23.86,1073475.0,23.8,23.87,23.8,23.86,1073475.0
2017-09-11 10:20:00,23.85,23.86,23.79,23.81,1239210.0,23.85,23.86,23.79,23.81,1239210.0
2017-09-11 10:25:00,23.82,23.89,23.81,23.89,1476735.0,23.82,23.89,23.81,23.89,1476735.0
2017-09-11 10:30:00,23.89,23.91,23.77,23.79,1615725.0,23.89,23.91,23.77,23.79,1615725.0
2017-09-11 10:35:00,23.78,23.84,23.76,23.82,776760.0,23.78,23.84,23.76,23.82,776760.0
2017-09-11 10:40:00,23.83,23.83,23.78,23.83,851955.0,23.83,23.83,23.78,23.83,851955.0
2017-09-11 10:45:00,23.83,23.88,23.82,23.87,1264860.0,23.83,23.88,23.82,23.87,1264860.0
2017-09-11 10:50:00,23.86,23.91,23.84,23.85,1292955.0,23.86,23.91,23.84,23.85,1292955.0
2017-09-11 10:55:00,23.85,23.87,23.81,23.84,619425.0,23.85,23.87,23.81,23.84,619425.0
2017-09-11 11:00:00,23.84,23.85,23.81,23.84,830220.0,23.84,23.85,23.81,23.84,830220.0
2017-09-11 11:05:00,23.84,23.9,23.84,23.89,834375.0,23.84,23.9,23.84,23.89,834375.0
2017-09-11 11:10:00,23.89,23.96,23.89,23.92,1790220.0,23.89,23.96,23.89,23.92,1790220.0
2017-09-11 11:15:00,23.92,23.93,23.9,23.92,867570.0,23.92,23.93,23.9,23.92,867570.0
2017-09-11 11:20:00,23.92,23.94,23.86,23.86,1130040.0,23.92,23.94,23.86,23.86,1130040.0
2017-09-11 11:25:00,23.86,23.9,23.86,23.89,833730.0,23.86,23.9,23.86,23.89,833730.0
2017-09-11 11:30:00,23.9,23.98,23.89,23.97,1283940.0,23.9,23.98,23.89,23.97,1283940.0
2017-09-11 11:35:00,23.97,23.98,23.92,23.97,949515.0,23.97,23.98,23.92,23.97,949515.0
2017-09-11 11:40:00,23.97,23.97,23.89,23.9,964515.0,23.97,23.97,23.89,23.9,964515.0
2017-09-11 11:45:00,23.89,23.93,23.89,23.9,559665.0,23.89,23.93,23.89,23.9,559665.0
2017-09-11 11:50:00,23.89,23.91,23.86,23.89,699150.0,23.89,23.91,23.86,23.89,699150.0
2017-09-11 11:55:00,23.89,23.92,23.87,23.9,414270.0,23.89,23.92,23.87,23.9,414270.0
2017-09-11 12:00:00,23.91,23.96,23.91,23.95,794565.0,23.91,23.96,23.91,23.95,794565.0
2017-09-11 12:05:00,23.95,23.96,23.9,23.96,488085.0,23.95,23.96,23.9,23.96,488085.0
2017-09-11 12:10:00,23.96,23.99,23.95,23.97,799605.0,23.96,23.99,23.95,23.97,799605.0
2017-09-11 12:15:00,23.97,24.0,23.96,24.0,749310.0,23.97,24.0,23.96,24.0,749310.0
2017-09-11 12:20:00,24.0,24.01,23.97,23.99,1542855.0,24.0,24.01,23.97,23.99,1542855.0
2017-09-11 12:25:00,23.98,23.99,23.93,23.94,922695.0,23.98,23.99,23.93,23.94,922695.0
2017-09-11 12:30:00,23.94,24.0,23.94,23.99,823500.0,23.94,24.0,23.94,23.99,823500.0
2017-09-11 12:35:00,23.99,24.02,23.95,24.01,672540.0,23.99,24.02,23.95,24.01,672540.0
2017-09-11 12:40:00,24.01,24.07,24.0,24.05,1132860.0,24.01,24.07,24.0,24.05,1132860.0
2017-09-11 12:45:00,24.05,24.08,24.03,24.03,1429830.0,24.05,24.08,24.03,24.03,1429830.0
2017-09-11 12:50:00,24.03,24.06,24.01,24.03,705330.0,24.03,24.06,24.01,24.03,705330.0
2017-09-11 12:55:00,24.03,24.03,23.99,24.01,628425.0,24.03,24.03,23.99,24.01,628425.0
2017-09-11 13:00:00,24.0,24.01,23.93,23.96,1501980.0,24.0,24.01,23.93,23.96,1501980.0
2017-09-11 13:05:00,23.96,23.97,23.93,23.94,565380.0,23.96,23.97,23.93,23.94,565380.0
2017-09-11 13:10:00,23.94,23.97,23.92,23.97,496950.0,23.94,23.97,23.92,23.97,496950.0
2017-09-11 13:15:00,23.97,24.05,23.97,24.03,778620.0,23.97,24.05,23.97,24.03,778620.0
2017-09-11 13:20:00,24.03,24.05,24.01,24.04,557610.0,24.03,24.05,24.01,24.04,557610.0
2017-09-11 13:25:00,24.05,24.06,24.02,24.04,366585.0,24.05,24.06,24.02,24.04,366585.0
2017-09-11 13:30:00,24.04,24.05,24.02,24.04,285315.0,24.04,24.05,24.02,24.04,285315.0
2017-09-11 13:35:00,24.05,24.08,24.03,24.06,760800.0,24.05,24.08,24.03,24.06,760800.0
2017-09-11 13:40:00,24.06,24.13,24.06,24.12,1015155.0,24.06,24.13,24.06,24.12,1015155.0
2017-09-11 13:45:00,24.13,24.15,24.09,24.09,924135.0,24.13,24.15,24.09,24.09,924135.0
2017-09-11 13:50:00,24.09,24.14,24.09,24.13,696585.0,24.09,24.14,24.09,24.13,696585.0
2017-09-11 13:55:00,24.13,24.19,24.11,24.18,1146330.0,24.13,24.19,24.11,24.18,1146330.0
2017-09-11 14:00:00,24.18,24.19,24.15,24.17,541185.0,24.18,24.19,24.15,24.17,541185.0
2017-09-11 14:05:00,24.17,24.17,24.12,24.15,669705.0,24.17,24.17,24.12,24.15,669705.0
2017-09-11 14:10:00,24.17,24.18,24.14,24.15,417465.0,24.17,24.18,24.14,24.15,417465.0
2017-09-11 14:15:00,24.15,24.16,24.11,24.13,519915.0,24.15,24.16,24.11,24.13,519915.0
2017-09-11 14:20:00,24.12,24.15,24.09,24.1,538305.0,24.12,24.15,24.09,24.1,538305.0
2017-09-11 14:25:00,24.1,24.15,24.09,24.15,563520.0,24.1,24.15,24.09,24.15,563520.0
2017-09-11 14:30:00,24.15,24.15,24.1,24.12,558210.0,24.15,24.15,24.1,24.12,558210.0
2017-09-11 14:35:00,24.12,24.15,24.12,24.14,721065.0,24.12,24.15,24.12,24.14,721065.0
2017-09-11 14:40:00,24.13,24.14,24.1,24.13,322845.0,24.13,24.14,24.1,24.13,322845.0
2017-09-11 14:45:00,24.13,24.14,24.1,24.12,316275.0,24.13,24.14,24.1,24.12,316275.0
2017-09-11 14:50:00,24.12,24.13,24.11,24.13,282120.0,24.12,24.13,24.11,24.13,282120.0
2017-09-11 14:55:00,24.13,24.16,24.12,24.13,743565.0,24.13,24.16,24.12,24.13,743565.0
2017-09-11 15:00:00,24.13,24.17,24.13,24.17,571590.0,24.13,24.17,24.13,24.17,571590.0
2017-09-11 15:05:00,24.17,24.2,24.15,24.16,1304070.0,24.17,24.2,24.15,24.16,1304070.0
2017-09-11 15:10:00,24.16,24.2,24.15,24.2,655770.0,24.16,24.2,24.15,24.2,655770.0
2017-09-11 15:15:00,24.2,24.22,24.18,24.19,1069620.0,24.2,24.22,24.18,24.19,1069620.0
2017-09-11 15:20:00,24.19,24.21,24.17,24.2,777930.0,24.19,24.21,24.17,24.2,777930.0
2017-09-11 15:25:00,24.2,24.21,24.13,24.14,1030755.0,24.2,24.21,24.13,24.14,1030755.0
2017-09-11 15:30:00,24.13,24.16,24.05,24.07,2745150.0,24.13,24.16,24.05,24.07,2745150.0
2017-09-11 15:35:00,24.08,24.15,24.04,24.11,1990695.0,24.08,24.15,24.04,24.11,1990695.0
2017-09-11 15:40:00,24.12,24.14,24.09,24.13,1159275.0,24.12,24.14,24.09,24.13,1159275.0
2017-09-11 15:45:00,24.13,24.19,24.12,24.17,1551555.0,24.13,24.19,24.12,24.17,1551555.0
2017-09-11 15:50:00,24.18,24.24,24.17,24.23,2674440.0,24.18,24.24,24.17,24.23,2674440.0
2017-09-11 15:55:00,24.22,24.25,24.22,24.25,3368805.0,24.22,24.25,24.22,24.25,3368805.0
2017-09-12 09:30:00,24.3,24.42,24.14,24.38,5361810.0,24.3,24.42,24.14,24.38,5361810.0
2017-09-12 09:35:00,24.38,24.53,24.34,24.52,3857685.0,24.38,24.53,24.34,24.52,3857685.0
2017-09-12 09:40:00,24.51,24.58,24.42,24.46,2882835.0,24.51,24.58,24.42,24.46,2882835.0
2017-09-12 09:45:00,24.46,24.49,24.3,24.31,2260170.0,24.46,24.49,24.3,24.31,2260170.0
2017-09-12 09:50:00,24.3,24.35,24.27,24.33,1200345.0,24.3,24.35,24.27,24.33,1200345.0
2017-09-12 09:55:00,24.34,24.38,24.17,24.26,2011200.0,24.34,24.38,24.17,24.26,2011200.0
2017-09-12 10:00:00,24.27,24.31,24.18,24.18,1576440.0,24.27,24.31,24.18,24.18,1576440.0
2017-09-12 10:05:00,24.19,24.2,24.07,24.13,2037525.0,24.19,24.2,24.07,24.13,2037525.0
2017-09-12 10:10:00,24.13,24.19,24.1,24.16,1399920.0,24.13,24.19,24.1,24.16,1399920.0
2017-09-12 10:15:00,24.16,24.16,24.03,24.13,1652430.0,24.16,24.16,24.03,24.13,1652430.0
2017-09-12 10:20:00,24.13,24.16,24.07,24.1,886425.0,24.13,24.16,24.07,24.1,886425.0
2017-09-12 10:25:00,24.1,24.17,24.09,24.11,679815.0,24.1,24.17,24.09,24.11,679815.0
2017-09-12 10:30:00,24.12,24.2,24.09,24.18,866175.0,24.12,24.2,24.09,24.18,866175.0
2017-09-12 10:35:00,24.18,24.32,24.17,24.28,1301640.0,24.18,24.32,24.17,24.28,1301640.0
2017-09-12 10:40:00,24.27,24.3,24.24,24.26,934560.0,24.27,24.3,24.24,24.26,934560.0
2017-09-12 10:45:00,24.26,24.35,24.23,24.32,1069770.0,24.26,24.35,24.23,24.32,1069770.0
2017-09-12 10:50:00,24.32,24.34,24.28,24.31,706230.0,24.32,24.34,24.28,24.31,706230.0
2017-09-12 10:55:00,24.32,24.38,24.31,24.34,893415.0,24.32,24.38,24.31,24.34,893415.0
2017-09-12 11:00:00,24.34,24.37,24.32,24.36,487995.0,24.34,24.37,24.32,24.36,487995.0
2017-09-12 11:05:00,24.36,24.43,24.36,24.42,1654140.0,24.36,24.43,24.36,24.42,1654140.0
2017-09-12 11:10:00,24.43,24.47,24.41,24.42,892185.0,24.43,24.47,24.41,24.42,892185.0
2017-09-12 11:15:00,24.42,24.48,24.41,24.44,585405.0,24.42,24.48,24.41,24.44,585405.0
2017-09-12 11:20:00,24.43,24.46,24.37,24.38,932325.0,24.43,24.46,24.37,24.38,932325.0
2017-09-12 11:25:00,24.38,24.48,24.38,24.45,882705.0,24.38,24.48,24.38,24.45,882705.0
2017-09-12 11:30:00,24.44,24.49,24.41,24.49,983640.0,24.44,24.49,24.41,24.49,983640.0
2017-09-12 11:35:00,24.48,24.48,24.42,24.43,681900.0,24.48,24.48,24.42,24.43,681900.0
2017-09-12 11:40:00,24.43,24.44,24.35,24.36,661260.0,24.43,24.44,24.35,24.36,661260.0
2017-09-12 11:45:00,24.36,24.42,24.36,24.39,329730.0,24.36,24.42,24.36,24.39,329730.0
2017-09-12 11:50:00,24.39,24.39,24.34,24.35,357435.0,24.39,24.39,24.34,24.35,357435.0
2017-09-12 11:55:00,24.36,24.39,24.36,24.38,315615.0,24.36,24.39,24.36,24.38,315615.0
2017-09-12 12:00:00,24.37,24.42,24.37,24.38,353160.0,24.37,24.42,24.37,24.38,353160.0
2017-09-12 12:05:00,24.38,24.4,24.36,24.38,386040.0,24.38,24.4,24.36,24.38,386040.0
2017-09-12 12:10:00,24.39,24.39,24.28,24.3,1896210.0,24.39,24.39,24.28,24.3,1896210.0
2017-09-12 12:15:00,24.29,24.35,24.29,24.33,606720.0,24.29,24.35,24.29,24.33,606720.0
2017-09-12 12:20:00,24.34,24.39,24.33,24.38,629670.0,24.34,24.39,24.33,24.38,629670.0
2017-09-12 12:25:00,24.38,24.45,24.37,24.45,970860.0,24.38,24.45,24.37,24.45,970860.0
2017-09-12 12:30:00,24.45,24.48,24.41,24.43,651840.0,24.45,24.48,24.41,24.43,651840.0
2017-09-12 12:35:00,24.42,24.44,24.4,24.43,405630.0,24.42,24.44,24.4,24.43,405630.0
2017-09-12 12:40:00,24.43,24.45,24.4,24.45,398205.0,24.43,24.45,24.4,24.45,398205.0
2017-09-12 12:45:00,24.44,24.46,24.43,24.44,277110.0,24.44,24.46,24.43,24.44,277110.0
2017-09-12 12:50:00,24.44,24.45,24.42,24.43,247680.0,24.44,24.45,24.42,24.43,247680.0
2017-09-12 12:55:00,24.42,24.45,24.42,24.43,332265.0,24.42,24.45,24.42,24.43,332265.0
2017-09-12 13:00:00,24.43,24.46,24.42,24.45,514305.0,24.43,24.46,24.42,24.45,514305.0
2017-09-12 13:05:00,24.45,24.47,24.42,24.46,469065.0,24.45,24.47,24.42,24.46,469065.0
2017-09-12 13:10:00,24.46,24.46,24.42,24.44,357240.0,24.46,24.46,24.42,24.44,357240.0
2017-09-12 13:15:00,24.44,24.44,24.41,24.43,301125.0,24.44,24.44,24.41,24.43,301125.0
2017-09-12 13:20:00,24.43,24.45,24.42,24.43,238230.0,24.43,24.45,24.42,24.43,238230.0
2017-09-12 13:25:00,24.43,24.45,24.43,24.45,268320.0,24.43,24.45,24.43,24.45,268320.0
2017-09-12 13:30:00,24.45,24.47,24.43,24.44,338820.0,24.45,24.47,24.43,24.44,338820.0
2017-09-12 13:35:00,24.44,24.45,24.43,24.45,423135.0,24.44,24.45,24.43,24.45,423135.0
2017-09-12 13:40:00,24.45,24.49,24.45,24.47,822045.0,24.45,24.49,24.45,24.47,822045.0
2017-09-12 13:45:00,24.47,24.48,24.44,24.46,675390.0,24.47,24.48,24.44,24.46,675390.0
2017-09-12 13:50:00,24.46,24.48,24.45,24.47,273330.0,24.46,24.48,24.45,24.47,273330.0
2017-09-12 13:55:00,24.47,24.51,24.42,24.44,917265.0,24.47,24.51,24.42,24.44,917265.0
2017-09-12 14:00:00,24.42,24.44,24.39,24.43,651675.0,24.42,24.44,24.39,24.43,651675.0
2017-09-12 14:05:00,24.43,24.45,24.42,24.42,264945.0,24.43,24.45,24.42,24.42,264945.0
2017-09-12 14:10:00,24.42,24.42,24.37,24.38,375720.0,24.42,24.42,24.37,24.38,375720.0
2017-09-12 14:15:00,24.38,24.39,24.34,24.34,647745.0,24.38,24.39,24.34,24.34,647745.0
2017-09-12 14:20:00,24.34,24.37,24.33,24.35,502800.0,24.34,24.37,24.33,24.35,502800.0
2017-09-12 14:25:00,24.34,24.36,24.28,24.28,650535.0,24.34,24.36,24.28,24.28,650535.0
2017-09-12 14:30:00,24.29,24.3,24.24,24.29,891870.0,24.29,24.3,24.24,24.29,891870.0
2017-09-12 14:35:00,24.29,24.3,24.2,24.2,681375.0,24.29,24.3,24.2,24.2,681375.0
2017-09-12 14:40:00,24.2,24.23,24.15,24.22,810315.0,24.2,24.23,24.15,24.22,810315.0
2017-09-12 14:45:00,24.22,24.25,24.2,24.21,370965.0,24.22,24.25,24.2,24.21,370965.0
2017-09-12 14:50:00,24.22,24.23,24.17,24.2,455385.0,24.22,24.23,24.17,24.2,455385.0
2017-09-12 14:55:00,24.21,24.21,24.16,24.16,507015.0,24.21,24.21,24.16,24.16,507015.0
2017-09-12 15:00:00,24.17,24.17,24.11,24.14,692340.0,24.17,24.17,24.11,24.14,692340.0
2017-09-12 15:05:00,24.14,24.15,24.1,24.13,504810.0,24.14,24.15,24.1,24.13,504810.0
2017-09-12 15:10:00,24.14,24.19,24.12,24.19,901530.0,24.14,24.19,24.12,24.19,901530.0
2017-09-12 15:15:00,24.18,24.25,24.18,24.2,751785.0,24.18,24.25,24.18,24.2,751785.0
2017-09-12 15:20:00,24.2,24.22,24.16,24.19,536535.0,24.2,24.22,24.16,24.19,536535.0
2017-09-12 15:25:00,24.2,24.2,24.17,24.18,445530.0,24.2,24.2,24.17,24.18,445530.0
2017-09-12 15:30:00,24.18,24.2,24.17,24.19,401085.0,24.18,24.2,24.17,24.19,401085.0
2017-09-12 15:35:00,24.19,24.23,24.19,24.21,422490.0,24.19,24.23,24.19,24.21,422490.0
2017-09-12 15:40:00,24.21,24.22,24.2,24.21,454740.0,24.21,24.22,24.2,24.21,454740.0
2017-09-12 15:45:00,24.21,24.23,24.2,24.22,497625.0,24.21,24.23,24.2,24.22,497625.0
2017-09-12 15:50:00,24.23,24.27,24.21,24.22,1442115.0,24.23,24.27,24.21,24.22,1442115.0
2017-09-12 15:55:00,24.22,24.22,24.18,24.18,2343105.0,24.22,24.22,24.18,24.18,2343105.0
2017-09-13 09:30:00,24.25,24.25,24.05,24.07,1982775.0,24.25,24.25,24.05,24.07,1982775.0
2017-09-13 09:35:00,24.08,24.12,24.02,24.08,1796520.0,24.08,24.12,24.02,24.08,1796520.0
2017-09-13 09:40:00,24.1,24.16,24.02,24.04,1820880.0,24.1,24.16,24.02,24.04,1820880.0
2017-09-13 09:45:00,24.04,24.12,24.04,24.06,1214625.0,24.04,24.12,24.04,24.06,1214625.0
2017-09-13 09:50:00,24.05,24.09,23.97,24.07,1364775.0,24.05,24.09,23.97,24.07,1364775.0
2017-09-13 09:55:00,24.07,24.17,24.03,24.14,1354500.0,24.07,24.17,24.03,24.14,1354500.0
2017-09-13 10:00:00,24.15,24.22,24.12,24.21,1062720.0,24.15,24.22,24.12,24.21,1062720.0
2017-09-13 10:05:00,24.21,24.25,24.16,24.19,1069335.0,24.21,24.25,24.16,24.19,1069335.0
2017-09-13 10:10:00,24.18,24.3,24.18,24.29,1102440.0,24.18,24.3,24.18,24.29,1102440.0
2017-09-13 10:15:00,24.29,24.32,24.25,24.28,991860.0,24.29,24.32,24.25,24.28,991860.0
2017-09-13 10:20:00,24.28,24.37,24.27,24.35,1750980.0,24.28,24.37,24.27,24.35,1750980.0
2017-09-13 10:25:00,24.35,24.36,24.3,24.33,893025.0,24.35,24.36,24.3,24.33,893025.0
2017-09-13 10:30:00,24.32,24.34,24.31,24.33,426525.0,24.32,24.34,24.31,24.33,426525.0
2017-09-13 10:35:00,24.34,24.41,24.34,24.37,1365660.0,24.34,24.41,24.34,24.37,1365660.0
2017-09-13 10:40:00,24.37,24.44,24.35,24.42,1314480.0,24.37,24.44,24.35,24.42,1314480.0
2017-09-13 10:45:00,24.42,24.48,24.41,24.44,1558170.0,24.42,24.48,24.41,24.44,1558170.0
2017-09-13 10:50:00,24.44,24.5,24.43,24.5,1152720.0,24.44,24.5,24.43,24.5,1152720.0
2017-09-13 10:55:00,24.5,24.54,24.49,24.51,1310445.0,24.5,24.54,24.49,24.51,1310445.0
2017-09-13 11:00:00,24.5,24.51,24.46,24.48,978585.0,24.5,24.51,24.46,24.48,978585.0
2017-09-13 11:05:00,24.48,24.51,24.47,24.48,410280.0,24.48,24.51,24.47,24.48,410280.0
2017-09-13 11:10:00,24.48,24.49,24.47,24.48,640605.0,24.48,24.49,24.47,24.48,640605.0
2017-09-13 11:15:00,24.48,24.48,24.41,24.42,637785.0,24.48,24.48,24.41,24.42,637785.0
2017-09-13 11:20:00,24.42,24.46,24.41,24.45,454650.0,24.42,24.46,24.41,24.45,454650.0
2017-09-13 11:25:00,24.45,24.45,24.38,24.39,666375.0,24.45,24.45,24.38,24.39,666375.0
2017-09-13 11:30:00,24.39,24.41,24.37,24.39,499365.0,24.39,24.41,24.37,24.39,499365.0
2017-09-13 11:35:00,24.39,24.4,24.31,24.33,884265.0,24.39,24.4,24.31,24.33,884265.0
2017-09-13 11:40:00,24.33,24.37,24.31,24.37,472020.0,24.33,24.37,24.31,24.37,472020.0
2017-09-13 11:45:00,24.36,24.41,24.36,24.39,448965.0,24.36,24.41,24.36,24.39,448965.0
2017-09-13 11:50:00,24.39,24.43,24.38,24.43,434640.0,24.39,24.43,24.38,24.43,434640.0
2017-09-13 11:55:00,24.43,24.46,24.39,24.39,666165.0,24.43,24.46,24.39,24.39,666165.0
2017-09-13 12:00:00,24.4,24.47,24.4,24.45,377595.0,24.4,24.47,24.4,24.45,377595.0
2017-09-13 12:05:00,24.45,24.47,24.44,24.45,467910.0,24.45,24.47,24.44,24.45,467910.0
2017-09-13 12:10:00,24.44,24.44,24.41,24.43,287745.0,24.44,24.44,24.41,24.43,287745.0
2017-09-13 12:15:00,24.43,24.44,24.42,24.44,196050.0,24.43,24.44,24.42,24.44,196050.0
2017-09-13 12:20:00,24.43,24.46,24.43,24.44,193950.0,24.43,24.46,24.43,24.44,193950.0
2017-09-13 12:25:00,24.43,24.43,24.37,24.38,403020.0,24.43,24.43,24.37,24.38,403020.0
2017-09-13 12:30:00,24.38,24.39,24.36,24.37,361020.0,24.38,24.39,24.36,24.37,361020.0
2017-09-13 12:35:00,24.36,24.4,24.36,24.4,238170.0,24.36,24.4,24.36,24.4,238170.0
2017-09-13 12:40:00,24.39,24.42,24.39,24.41,225840.0,24.39,24.42,24.39,24.41,225840.0
2017-09-13 12:45:00,24.42,24.44,24.4,24.41,262125.0,24.42,24.44,24.4,24.41,262125.0
2017-09-13 12:50:00,24.41,24.41,24.3,24.33,1566015.0,24.41,24.41,24.3,24.33,1566015.0
2017-09-13 12:55:00,24.32,24.37,24.31,24.37,433935.0,24.32,24.37,24.31,24.37,433935.0
2017-09-13 13:00:00,24.37,24.41,24.34,24.41,314895.0,24.37,24.41,24.34,24.41,314895.0
2017-09-13 13:05:00,24.4,24.42,24.38,24.38,204705.0,24.4,24.42,24.38,24.38,204705.0
2017-09-13 13:10:00,24.38,24.39,24.37,24.37,246390.0,24.38,24.39,24.37,24.37,246390.0
2017-09-13 13:15:00,24.38,24.38,24.35,24.36,339255.0,24.38,24.38,24.35,24.36,339255.0
2017-09-13 13:20:00,24.38,24.39,24.37,24.39,72150.0,24.38,24.39,24.37,24.39,72150.0
2017-09-13 13:25:00,24.38,24.38,24.34,24.35,272805.0,24.38,24.38,24.34,24.35,272805.0
2017-09-13 13:30:00,24.36,24.36,24.34,24.35,162255.0,24.36,24.36,24.34,24.35,162255.0
2017-09-13 13:35:00,24.36,24.37,24.33,24.35,203655.0,24.36,24.37,24.33,24.35,203655.0
2017-09-13 13:40:00,24.35,24.36,24.34,24.35,179415.0,24.35,24.36,24.34,24.35,179415.0
2017-09-13 13:45:00,24.35,24.37,24.33,24.37,338160.0,24.35,24.37,24.33,24.37,338160.0
2017-09-13 13:50:00,24.37,24.44,24.37,24.43,688380.0,24.37,24.44,24.37,24.43,688380.0
2017-09-13 13:55:00,24.43,24.44,24.41,24.41,260535.0,24.43,24.44,24.41,24.41,260535.0
2017-09-13 14:00:00,24.41,24.43,24.38,24.41,280680.0,24.41,24.43,24.38,24.41,280680.0
2017-09-13 14:05:00,24.41,24.42,24.4,24.41,127200.0,24.41,24.42,24.4,24.41,127200.0
2017-09-13 14:10:00,24.41,24.42,24.4,24.41,197685.0,24.41,24.42,24.4,24.41,197685.0
2017-09-13 14:15:00,24.42,24.42,24.34,24.35,459000.0,24.42,24.42,24.34,24.35,459000.0
2017-09-13 14:20:00,24.35,24.38,24.35,24.37,347085.0,24.35,24.38,24.35,24.37,347085.0
2017-09-13 14:25:00,24.38,24.4,24.36,24.37,222435.0,24.38,24.4,24.36,24.37,222435.0
2017-09-13 14:30:00,24.36,24.4,24.36,24.4,151710.0,24.36,24.4,24.36,24.4,151710.0
2017-09-13 14:35:00,24.4,24.41,24.37,24.37,284865.0,24.4,24.41,24.37,24.37,284865.0
2017-09-13 14:40:00,24.37,24.39,24.36,24.38,204810.0,24.37,24.39,24.36,24.38,204810.0
2017-09-13 14:45:00,24.38,24.41,24.38,24.4,216585.0,24.38,24.41,24.38,24.4,216585.0
2017-09-13 14:50:00,24.41,24.42,24.4,24.41,329400.0,24.41,24.42,24.4,24.41,329400.0
2017-09-13 14:55:00,24.42,24.42,24.39,24.39,427890.0,24.42,24.42,24.39,24.39,427890.0
2017-09-13 15:00:00,24.39,24.41,24.38,24.39,282960.0,24.39,24.41,24.38,24.39,282960.0
2017-09-13 15:05:00,24.39,24.4,24.39,24.39,115890.0,24.39,24.4,24.39,24.39,115890.0
2017-09-13 15:10:00,24.39,24.39,24.36,24.39,338970.0,24.39,24.39,24.36,24.39,338970.0
2017-09-13 15:15:00,24.39,24.41,24.38,24.39,243165.0,24.39,24.41,24.38,24.39,243165.0
2017-09-13 15:20:00,24.4,24.41,24.39,24.4,343515.0,24.4,24.41,24.39,24.4,343515.0
2017-09-13 15:25:00,24.4,24.4,24.38,24.39,268965.0,24.4,24.4,24.38,24.39,268965.0
2017-09-13 15:30:00,24.39,24.4,24.38,24.4,586365.0,24.39,24.4,24.38,24.4,586365.0
2017-09-13 15:35:00,24.4,24.4,24.39,24.4,283320.0,24.4,24.4,24.39,24.4,283320.0
2017-09-13 15:40:00,24.4,24.4,24.38,24.39,421230.0,24.4,24.4,24.38,24.39,421230.0
2017-09-13 15:45:00,24.39,24.39,24.33,24.34,921270.0,24.39,24.39,24.33,24.34,921270.0
2017-09-13 15:50:00,24.35,24.42,24.35,24.41,1020435.0,24.35,24.42,24.35,24.41,1020435.0
2017-09-13 15:55:00,24.41,24.42,24.4,24.4,1762650.0,24.41,24.42,24.4,24.4,1762650.0
2017-09-14 09:30:00,24.29,24.41,24.22,24.23,2526690.0,24.29,24.41,24.22,24.23,2526690.0
2017-09-14 09:35:00,24.22,24.31,24.18,24.26,1170225.0,24.22,24.31,24.18,24.26,1170225.0
2017-09-14 09:40:00,24.26,24.37,24.26,24.29,1200240.0,24.26,24.37,24.26,24.29,1200240.0
2017-09-14 09:45:00,24.29,24.37,24.27,24.3,1214490.0,24.29,24.37,24.27,24.3,1214490.0
2017-09-14 09:50:00,24.3,24.33,24.27,24.32,1023465.0,24.3,24.33,24.27,24.32,1023465.0
2017-09-14 09:55:00,24.33,24.37,24.32,24.36,875700.0,24.33,24.37,24.32,24.36,875700.0
2017-09-14 10:00:00,24.36,24.37,24.29,24.32,660705.0,24.36,24.37,24.29,24.32,660705.0
2017-09-14 10:05:00,24.32,24.32,24.19,24.22,1245015.0,24.32,24.32,24.19,24.22,1245015.0
2017-09-14 10:10:00,24.22,24.29,24.19,24.27,1123545.0,24.22,24.29,24.19,24.27,1123545.0
2017-09-14 10:15:00,24.27,24.28,24.23,24.24,483765.0,24.27,24.28,24.23,24.24,483765.0
2017-09-14 10:20:00,24.24,24.26,24.23,24.25,369960.0,24.24,24.26,24.23,24.25,369960.0
2017-09-14 10:25:00,24.25,24.28,24.22,24.25,536310.0,24.25,24.28,24.22,24.25,536310.0
2017-09-14 10:30:00,24.25,24.29,24.25,24.27,566820.0,24.25,24.29,24.25,24.27,566820.0
2017-09-14 10:35:00,24.27,24.32,24.26,24.31,631950.0,24.27,24.32,24.26,24.31,631950.0
2017-09-14 10:40:00,24.32,24.32,24.29,24.3,487350.0,24.32,24.32,24.29,24.3,487350.0
2017-09-14 10:45:00,24.3,24.32,24.29,24.32,410760.0,24.3,24.32,24.29,24.32,410760.0
2017-09-14 10:50:00,24.32,24.33,24.29,24.29,593970.0,24.32,24.33,24.29,24.29,593970.0
2017-09-14 10:55:00,24.29,24.3,24.25,24.29,451740.0,24.29,24.3,24.25,24.29,451740.0
2017-09-14 11:00:00,24.29,24.3,24.28,24.29,195240.0,24.29,24.3,24.28,24.29,195240.0
2017-09-14 11:05:00,24.3,24.33,24.29,24.32,264705.0,24.3,24.33,24.29,24.32,264705.0
2017-09-14 11:10:00,24.33,24.36,24.31,24.36,700245.0,24.33,24.36,24.31,24.36,700245.0
2017-09-14 11:15:00,24.35,24.43,24.35,24.41,1643430.0,24.35,24.43,24.35,24.41,1643430.0
2017-09-14 11:20:00,24.42,24.46,24.4,24.43,960570.0,24.42,24.46,24.4,24.43,960570.0
2017-09-14 11:25:00,24.42,24.44,24.38,24.43,912645.0,24.42,24.44,24.38,24.43,912645.0
2017-09-14 11:30:00,24.42,24.44,24.42,24.44,521205.0,24.42,24.44,24.42,24.44,521205.0
2017-09-14 11:35:00,24.44,24.52,24.43,24.5,1400130.0,24.44,24.52,24.43,24.5,1400130.0
2017-09-14 11:40:00,24.49,24.54,24.49,24.54,1284165.0,24.49,24.54,24.49,24.54,1284165.0
2017-09-14 11:45:00,24.54,24.76,24.53,24.72,4924095.0,24.54,24.76,24.53,24.72,4924095.0
2017-09-14 11:50:00,24.73,24.73,24.66,24.69,1499370.0,24.73,24.73,24.66,24.69,1499370.0
2017-09-14 11:55:00,24.68,24.8,24.67,24.79,1661220.0,24.68,24.8,24.67,24.79,1661220.0
2017-09-14 12:00:00,24.79,24.81,24.73,24.75,1311330.0,24.79,24.81,24.73,24.75,1311330.0
2017-09-14 12:05:00,24.75,24.79,24.73,24.76,760080.0,24.75,24.79,24.73,24.76,760080.0
2017-09-14 12:10:00,24.76,24.84,24.74,24.83,1882605.0,24.76,24.84,24.74,24.83,1882605.0
2017-09-14 12:15:00,24.83,24.92,24.82,24.87,2211750.0,24.83,24.92,24.82,24.87,2211750.0
2017-09-14 12:20:00,24.88,24.9,24.83,24.88,1350570.0,24.88,24.9,24.83,24.88,1350570.0
2017-09-14 12:25:00,24.9,24.91,24.86,24.9,1122195.0,24.9,24.91,24.86,24.9,1122195.0
2017-09-14 12:30:00,24.89,24.91,24.85,24.89,1071645.0,24.89,24.91,24.85,24.89,1071645.0
2017-09-14 12:35:00,24.88,24.93,24.86,24.92,1564845.0,24.88,24.93,24.86,24.92,1564845.0
2017-09-14 12:40:00,24.93,24.97,24.92,24.96,1557555.0,24.93,24.97,24.92,24.96,1557555.0
2017-09-14 12:45:00,24.96,25.06,24.95,25.06,2933475.0,24.96,25.06,24.95,25.06,2933475.0
2017-09-14 12:50:00,25.05,25.08,25.01,25.04,1552530.0,25.05,25.08,25.01,25.04,1552530.0
2017-09-14 12:55:00,25.04,25.07,25.03,25.06,769815.0,25.04,25.07,25.03,25.06,769815.0
2017-09-14 13:00:00,25.06,25.12,25.05,25.06,1825185.0,25.06,25.12,25.05,25.06,1825185.0
2017-09-14 13:05:00,25.06,25.11,25.06,25.08,1092510.0,25.06,25.11,25.06,25.08,1092510.0
2017-09-14 13:10:00,25.08,25.08,25.02,25.03,1314015.0,25.08,25.08,25.02,25.03,1314015.0
2017-09-14 13:15:00,25.03,25.04,24.93,24.96,1761375.0,25.03,25.04,24.93,24.96,1761375.0
2017-09-14 13:20:00,24.96,24.99,24.93,24.95,1410615.0,24.96,24.99,24.93,24.95,1410615.0
2017-09-14 13:25:00,24.95,25.01,24.95,25.0,690735.0,24.95,25.01,24.95,25.0,690735.0
2017-09-14 13:30:00,24.99,25.0,24.96,24.97,526935.0,24.99,25.0,24.96,24.97,526935.0
2017-09-14 13:35:00,24.96,25.0,24.95,24.99,457470.0,24.96,25.0,24.95,24.99,457470.0
2017-09-14 13:40:00,24.99,25.02,24.98,25.02,675030.0,24.99,25.02,24.98,25.02,675030.0
2017-09-14 13:45:00,25.02,25.03,24.98,24.99,518805.0,25.02,25.03,24.98,24.99,518805.0
2017-09-14 13:50:00,24.99,25.03,24.99,25.02,442410.0,24.99,25.03,24.99,25.02,442410.0
2017-09-14 13:55:00,25.02,25.05,24.99,25.0,497400.0,25.02,25.05,24.99,25.0,497400.0
2017-09-14 14:00:00,25.0,25.01,24.96,25.0,554670.0,25.0,25.01,24.96,25.0,554670.0
2017-09-14 14:05:00,25.0,25.01,24.98,25.0,756885.0,25.0,25.01,24.98,25.0,756885.0
2017-09-14 14:10:00,25.0,25.0,24.96,24.99,423435.0,25.0,25.0,24.96,24.99,423435.0
2017-09-14 14:15:00,24.99,25.02,24.98,25.0,452145.0,24.99,25.02,24.98,25.0,452145.0
2017-09-14 14:20:00,25.0,25.01,24.98,25.0,378660.0,25.0,25.01,24.98,25.0,378660.0
2017-09-14 14:25:00,25.01,25.05,25.0,25.03,569550.0,25.01,25.05,25.0,25.03,569550.0
2017-09-14 14:30:00,25.03,25.06,25.03,25.03,655290.0,25.03,25.06,25.03,25.03,655290.0
2017-09-14 14:35:00,25.03,25.09,25.03,25.08,784290.0,25.03,25.09,25.03,25.08,784290.0
2017-09-14 14:40:00,25.08,25.08,25.04,25.04,786675.0,25.08,25.08,25.04,25.04,786675.0
2017-09-14 14:45:00,25.04,25.04,25.01,25.04,713085.0,25.04,25.04,25.01,25.04,713085.0
2017-09-14 14:50:00,25.04,25.04,25.01,25.02,377355.0,25.04,25.04,25.01,25.02,377355.0
2017-09-14 14:55:00,25.02,25.07,25.02,25.04,839400.0,25.02,25.07,25.02,25.04,839400.0
2017-09-14 15:00:00,25.04,25.13,25.04,25.11,1454145.0,25.04,25.13,25.04,25.11,1454145.0
2017-09-14 15:05:00,25.1,25.12,25.09,25.09,994005.0,25.1,25.12,25.09,25.09,994005.0
2017-09-14 15:10:00,25.09,25.12,25.08,25.09,1026570.0,25.09,25.12,25.08,25.09,1026570.0
2017-09-14 15:15:00,25.08,25.09,25.05,25.06,724635.0,25.08,25.09,25.05,25.06,724635.0
2017-09-14 15:20:00,25.06,25.1,25.06,25.07,639705.0,25.06,25.1,25.06,25.07,639705.0
2017-09-14 15:25:00,25.07,25.08,25.03,25.03,881340.0,25.07,25.08,25.03,25.03,881340.0
2017-09-14 15:30:00,25.03,25.12,25.03,25.11,1118385.0,25.03,25.12,25.03,25.11,1118385.0
2017-09-14 15:35:00,25.11,25.14,25.11,25.12,1522035.0,25.11,25.14,25.11,25.12,1522035.0
2017-09-14 15:40:00,25.12,25.13,25.05,25.07,1284735.0,25.12,25.13,25.05,25.07,1284735.0
2017-09-14 15:45:00,25.07,25.13,25.07,25.12,995985.0,25.07,25.13,25.07,25.12,995985.0
2017-09-14 15:50:00,25.12,25.2,25.12,25.17,2546775.0,25.12,25.2,25.12,25.17,2546775.0
2017-09-14 15:55:00,25.19,25.2,25.15,25.16,3241845.0,25.19,25.2,25.15,25.16,3241845.0
2017-09-15 09:30:00,24.97,25.11,24.85,25.06,5948475.0,24.97,25.11,24.85,25.06,5948475.0
2017-09-15 09:35:00,25.08,25.09,24.99,25.05,1651350.0,25.08,25.09,24.99,25.05,1651350.0
2017-09-15 09:40:00,25.04,25.05,24.92,24.96,1589565.0,25.04,25.05,24.92,24.96,1589565.0
2017-09-15 09:45:00,24.96,25.05,24.94,25.04,1243185.0,24.96,25.05,24.94,25.04,1243185.0
2017-09-15 09:50:00,25.04,25.16,25.01,25.13,1984140.0,25.04,25.16,25.01,25.13,1984140.0
2017-09-15 09:55:00,25.14,25.27,25.13,25.14,3161010.0,25.14,25.27,25.13,25.14,3161010.0
2017-09-15 10:00:00,25.14,25.22,25.11,25.18,1644060.0,25.14,25.22,25.11,25.18,1644060.0
2017-09-15 10:05:00,25.19,25.2,25.08,25.1,1414725.0,25.19,25.2,25.08,25.1,1414725.0
2017-09-15 10:10:00,25.1,25.11,25.04,25.05,1362375.0,25.1,25.11,25.04,25.05,1362375.0
2017-09-15 10:15:00,25.06,25.13,25.06,25.1,622230.0,25.06,25.13,25.06,25.1,622230.0
2017-09-15 10:20:00,25.11,25.11,25.01,25.07,1196145.0,25.11,25.11,25.01,25.07,1196145.0
2017-09-15 10:25:00,25.08,25.08,25.04,25.06,533055.0,25.08,25.08,25.04,25.06,533055.0
2017-09-15 10:30:00,25.07,25.12,25.05,25.11,788145.0,25.07,25.12,25.05,25.11,788145.0
2017-09-15 10:35:00,25.12,25.15,25.08,25.13,838905.0,25.12,25.15,25.08,25.13,838905.0
2017-09-15 10:40:00,25.14,25.16,25.13,25.14,683100.0,25.14,25.16,25.13,25.14,683100.0
2017-09-15 10:45:00,25.14,25.16,25.11,25.12,793410.0,25.14,25.16,25.11,25.12,793410.0
2017-09-15 10:50:00,25.12,25.17,25.08,25.16,480870.0,25.12,25.17,25.08,25.16,480870.0
2017-09-15 10:55:00,25.15,25.15,25.1,25.12,369420.0,25.15,25.15,25.1,25.12,369420.0
2017-09-15 11:00:00,25.12,25.13,25.11,25.11,295155.0,25.12,25.13,25.11,25.11,295155.0
2017-09-15 11:05:00,25.12,25.12,25.04,25.06,745485.0,25.12,25.12,25.04,25.06,745485.0
2017-09-15 11:10:00,25.06,25.08,25.04,25.07,691890.0,25.06,25.08,25.04,25.07,691890.0
2017-09-15 11:15:00,25.07,25.08,25.05,25.06,293670.0,25.07,25.08,25.05,25.06,293670.0
2017-09-15 11:20:00,25.05,25.08,25.05,25.07,291525.0,25.05,25.08,25.05,25.07,291525.0
2017-09-15 11:25:00,25.07,25.14,25.07,25.14,738315.0,25.07,25.14,25.07,25.14,738315.0
2017-09-15 11:30:00,25.14,25.16,25.09,25.1,458115.0,25.14,25.16,25.09,25.1,458115.0
2017-09-15 11:35:00,25.09,25.12,25.08,25.09,292140.0,25.09,25.12,25.08,25.09,292140.0
2017-09-15 11:40:00,25.09,25.11,25.06,25.06,390810.0,25.09,25.11,25.06,25.06,390810.0
2017-09-15 11:45:00,25.07,25.1,25.06,25.08,327345.0,25.07,25.1,25.06,25.08,327345.0
2017-09-15 11:50:00,25.08,25.08,25.06,25.08,160455.0,25.08,25.08,25.06,25.08,160455.0
2017-09-15 11:55:00,25.08,25.12,25.08,25.11,430230.0,25.08,25.12,25.08,25.11,430230.0
2017-09-15 12:00:00,25.1,25.12,25.09,25.1,328065.0,25.1,25.12,25.09,25.1,328065.0
2017-09-15 12:05:00,25.09,25.1,25.07,25.09,309195.0,25.09,25.1,25.07,25.09,309195.0
2017-09-15 12:10:00,25.09,25.12,25.09,25.1,252060.0,25.09,25.12,25.09,25.1,252060.0
2017-09-15 12:15:00,25.1,25.1,25.06,25.07,303765.0,25.1,25.1,25.06,25.07,303765.0
2017-09-15 12:20:00,25.07,25.08,25.06,25.08,183180.0,25.07,25.08,25.06,25.08,183180.0
2017-09-15 12:25:00,25.08,25.1,25.08,25.09,136290.0,25.08,25.1,25.08,25.09,136290.0
2017-09-15 12:30:00,25.1,25.1,25.07,25.09,107760.0,25.1,25.1,25.07,25.09,107760.0
2017-09-15 12:35:00,25.08,25.09,25.06,25.07,204570.0,25.08,25.09,25.06,25.07,204570.0
2017-09-15 12:40:00,25.07,25.1,25.07,25.09,180870.0,25.07,25.1,25.07,25.09,180870.0
2017-09-15 12:45:00,25.08,25.08,25.07,25.08,161865.0,25.08,25.08,25.07,25.08,161865.0
2017-09-15 12:50:00,25.08,25.08,25.03,25.07,599190.0,25.08,25.08,25.03,25.07,599190.0
2017-09-15 12:55:00,25.06,25.06,25.03,25.04,248145.0,25.06,25.06,25.03,25.04,248145.0
2017-09-15 13:00:00,25.03,25.04,24.98,24.99,930195.0,25.03,25.04,24.98,24.99,930195.0
2017-09-15 13:05:00,24.99,25.01,24.97,24.97,518865.0,24.99,25.01,24.97,24.97,518865.0
2017-09-15 13:10:00,24.97,25.01,24.97,25.0,341460.0,24.97,25.01,24.97,25.0,341460.0
2017-09-15 13:15:00,24.99,25.03,24.99,25.03,235995.0,24.99,25.03,24.99,25.03,235995.0
2017-09-15 13:20:00,25.03,25.06,25.03,25.06,223680.0,25.03,25.06,25.03,25.06,223680.0
2017-09-15 13:25:00,25.05,25.06,25.02,25.04,278055.0,25.05,25.06,25.02,25.04,278055.0
2017-09-15 13:30:00,25.03,25.06,25.03,25.06,402885.0,25.03,25.06,25.03,25.06,402885.0
2017-09-15 13:35:00,25.06,25.07,25.06,25.07,362685.0,25.06,25.07,25.06,25.07,362685.0
2017-09-15 13:40:00,25.06,25.08,25.05,25.06,244830.0,25.06,25.08,25.05,25.06,244830.0
2017-09-15 13:45:00,25.06,25.07,25.05,25.06,111120.0,25.06,25.07,25.05,25.06,111120.0
2017-09-15 13:50:00,25.06,25.07,25.05,25.06,210765.0,25.06,25.07,25.05,25.06,210765.0
2017-09-15 13:55:00,25.06,25.08,25.05,25.08,127965.0,25.06,25.08,25.05,25.08,127965.0
2017-09-15 14:00:00,25.07,25.07,25.05,25.07,280515.0,25.07,25.07,25.05,25.07,280515.0
2017-09-15 14:05:00,25.07,25.09,25.05,25.08,145335.0,25.07,25.09,25.05,25.08,145335.0
2017-09-15 14:10:00,25.08,25.11,25.08,25.11,505230.0,25.08,25.11,25.08,25.11,505230.0
2017-09-15 14:15:00,25.11,25.11,25.09,25.09,230085.0,25.11,25.11,25.09,25.09,230085.0
2017-09-15 14:20:00,25.1,25.1,25.07,25.09,305805.0,25.1,25.1,25.07,25.09,305805.0
2017-09-15 14:25:00,25.09,25.2,25.09,25.2,1368285.0,25.09,25.2,25.09,25.2,1368285.0
2017-09-15 14:30:00,25.19,25.27,25.18,25.27,1274505.0,25.19,25.27,25.18,25.27,1274505.0
2017-09-15 14:35:00,25.26,25.3,25.24,25.29,1030185.0,25.26,25.3,25.24,25.29,1030185.0
2017-09-15 14:40:00,25.29,25.33,25.29,25.3,1110345.0,25.29,25.33,25.29,25.3,1110345.0
2017-09-15 14:45:00,25.3,25.31,25.26,25.26,880305.0,25.3,25.31,25.26,25.26,880305.0
2017-09-15 14:50:00,25.27,25.27,25.2,25.22,1005315.0,25.27,25.27,25.2,25.22,1005315.0
2017-09-15 14:55:00,25.23,25.25,25.2,25.24,592995.0,25.23,25.25,25.2,25.24,592995.0
2017-09-15 15:00:00,25.25,25.25,25.2,25.25,998235.0,25.25,25.25,25.2,25.25,998235.0
2017-09-15 15:05:00,25.24,25.25,25.2,25.21,240435.0,25.24,25.25,25.2,25.21,240435.0
2017-09-15 15:10:00,25.21,25.24,25.21,25.24,983595.0,25.21,25.24,25.21,25.24,983595.0
2017-09-15 15:15:00,25.24,25.24,25.21,25.23,480420.0,25.24,25.24,25.21,25.23,480420.0
2017-09-15 15:20:00,25.22,25.23,25.21,25.22,388590.0,25.22,25.23,25.21,25.22,388590.0
2017-09-15 15:25:00,25.22,25.22,25.15,25.17,929760.0,25.22,25.22,25.15,25.17,929760.0
2017-09-15 15:30:00,25.17,25.18,25.12,25.14,810660.0,25.17,25.18,25.12,25.14,810660.0
2017-09-15 15:35:00,25.14,25.16,25.12,25.15,729375.0,25.14,25.16,25.12,25.15,729375.0
2017-09-15 15:40:00,25.16,25.16,25.13,25.16,537495.0,25.16,25.16,25.13,25.16,537495.0
2017-09-15 15:45:00,25.16,25.2,25.15,25.2,850215.0,25.16,25.2,25.15,25.2,850215.0
2017-09-15 15:50:00,25.21,25.3,25.21,25.3,3002760.0,25.21,25.3,25.21,25.3,3002760.0
2017-09-15 15:55:00,25.3,25.33,25.29,25.32,3863970.0,25.3,25.33,25.29,25.32,3863970.0
2017-09-18 09:30:00,25.35,25.4,25.18,25.31,3676485.0,25.35,25.4,25.18,25.31,3676485.0
2017-09-18 09:35:00,25.29,25.49,25.28,25.47,2986110.0,25.29,25.49,25.28,25.47,2986110.0
2017-09-18 09:40:00,25.47,25.61,25.45,25.54,3555525.0,25.47,25.61,25.45,25.54,3555525.0
2017-09-18 09:45:00,25.55,25.67,25.53,25.63,2815620.0,25.55,25.67,25.53,25.63,2815620.0
2017-09-18 09:50:00,25.63,25.76,25.62,25.7,3504615.0,25.63,25.76,25.62,25.7,3504615.0
2017-09-18 09:55:00,25.7,25.7,25.62,25.63,1705200.0,25.7,25.7,25.62,25.63,1705200.0
2017-09-18 10:00:00,25.63,25.68,25.59,25.66,1310880.0,25.63,25.68,25.59,25.66,1310880.0
2017-09-18 10:05:00,25.66,25.72,25.65,25.66,1084950.0,25.66,25.72,25.65,25.66,1084950.0
2017-09-18 10:10:00,25.66,25.68,25.63,25.66,693990.0,25.66,25.68,25.63,25.66,693990.0
2017-09-18 10:15:00,25.67,25.71,25.65,25.67,806310.0,25.67,25.71,25.65,25.67,806310.0
2017-09-18 10:20:00,25.67,25.68,25.61,25.68,971835.0,25.67,25.68,25.61,25.68,971835.0
2017-09-18 10:25:00,25.69,25.78,25.67,25.76,1909140.0,25.69,25.78,25.67,25.76,1909140.0
2017-09-18 10:30:00,25.77,25.85,25.73,25.8,2212560.0,25.77,25.85,25.73,25.8,2212560.0
2017-09-18 10:35:00,25.79,25.82,25.74,25.75,975300.0,25.79,25.82,25.74,25.75,975300.0
2017-09-18 10:40:00,25.75,25.77,25.71,25.73,730125.0,25.75,25.77,25.71,25.73,730125.0
2017-09-18 10:45:00,25.73,25.81,25.71,25.76,939780.0,25.73,25.81,25.71,25.76,939780.0
2017-09-18 10:50:00,25.75,25.79,25.67,25.7,1037190.0,25.75,25.79,25.67,25.7,1037190.0
2017-09-18 10:55:00,25.69,25.7,25.56,25.58,2025945.0,25.69,25.7,25.56,25.58,2025945.0
2017-09-18 11:00:00,25.58,25.68,25.58,25.67,974835.0,25.58,25.68,25.58,25.67,974835.0
2017-09-18 11:05:00,25.66,25.67,25.6,25.65,483780.0,25.66,25.67,25.6,25.65,483780.0
2017-09-18 11:10:00,25.64,25.68,25.62,25.68,617445.0,25.64,25.68,25.62,25.68,617445.0
2017-09-18 11:15:00,25.67,25.74,25.67,25.69,857745.0,25.67,25.74,25.67,25.69,857745.0
2017-09-18 11:20:00,25.69,25.74,25.69,25.73,581205.0,25.69,25.74,25.69,25.73,581205.0
2017-09-18 11:25:00,25.73,25.73,25.66,25.67,458880.0,25.73,25.73,25.66,25.67,458880.0
2017-09-18 11:30:00,25.68,25.71,25.67,25.69,429255.0,25.68,25.71,25.67,25.69,429255.0
2017-09-18 11:35:00,25.67,25.75,25.67,25.74,462135.0,25.67,25.75,25.67,25.74,462135.0
2017-09-18 11:40:00,25.74,25.74,25.69,25.73,638415.0,25.74,25.74,25.69,25.73,638415.0
2017-09-18 11:45:00,25.72,25.8,25.72,25.8,1078485.0,25.72,25.8,25.72,25.8,1078485.0
2017-09-18 11:50:00,25.8,25.85,25.78,25.83,1068870.0,25.8,25.85,25.78,25.83,1068870.0
2017-09-18 11:55:00,25.82,25.84,25.73,25.76,1094640.0,25.82,25.84,25.73,25.76,1094640.0
2017-09-18 12:00:00,25.76,25.82,25.73,25.8,655365.0,25.76,25.82,25.73,25.8,655365.0
2017-09-18 12:05:00,25.8,25.82,25.79,25.8,579870.0,25.8,25.82,25.79,25.8,579870.0
2017-09-18 12:10:00,25.8,25.81,25.77,25.77,477180.0,25.8,25.81,25.77,25.77,477180.0
2017-09-18 12:15:00,25.77,25.8,25.76,25.77,279375.0,25.77,25.8,25.76,25.77,279375.0
2017-09-18 12:20:00,25.77,25.8,25.77,25.78,314145.0,25.77,25.8,25.77,25.78,314145.0
2017-09-18 12:25:00,25.79,25.83,25.79,25.81,627300.0,25.79,25.83,25.79,25.81,627300.0
2017-09-18 12:30:00,25.82,25.83,25.8,25.81,358530.0,25.82,25.83,25.8,25.81,358530.0
2017-09-18 12:35:00,25.81,25.82,25.8,25.82,400095.0,25.81,25.82,25.8,25.82,400095.0
2017-09-18 12:40:00,25.82,25.82,25.73,25.75,813555.0,25.82,25.82,25.73,25.75,813555.0
2017-09-18 12:45:00,25.75,25.75,25.7,25.73,604215.0,25.75,25.75,25.7,25.73,604215.0
2017-09-18 12:50:00,25.73,25.76,25.72,25.75,383850.0,25.73,25.76,25.72,25.75,383850.0
2017-09-18 12:55:00,25.75,25.78,25.73,25.77,353880.0,25.75,25.78,25.73,25.77,353880.0
2017-09-18 13:00:00,25.77,25.79,25.75,25.78,395145.0,25.77,25.79,25.75,25.78,395145.0
2017-09-18 13:05:00,25.78,25.81,25.77,25.78,356235.0,25.78,25.81,25.77,25.78,356235.0
2017-09-18 13:10:00,25.77,25.78,25.74,25.75,327915.0,25.77,25.78,25.74,25.75,327915.0
2017-09-18 13:15:00,25.75,25.78,25.75,25.77,272535.0,25.75,25.78,25.75,25.77,272535.0
2017-09-18 13:20:00,25.77,25.79,25.76,25.78,334155.0,25.77,25.79,25.76,25.78,334155.0
2017-09-18 13:25:00,25.79,25.79,25.75,25.77,163140.0,25.79,25.79,25.75,25.77,163140.0
2017-09-18 13:30:00,25.76,25.81,25.76,25.79,477375.0,25.76,25.81,25.76,25.79,477375.0
2017-09-18 13:35:00,25.8,25.86,25.79,25.82,1255185.0,25.8,25.86,25.79,25.82,1255185.0
2017-09-18 13:40:00,25.82,25.88,25.82,25.87,895935.0,25.82,25.88,25.82,25.87,895935.0
2017-09-18 13:45:00,25.87,25.88,25.82,25.87,757350.0,25.87,25.88,25.82,25.87,757350.0
2017-09-18 13:50:00,25.87,25.92,25.85,25.91,1010115.0,25.87,25.92,25.85,25.91,1010115.0
2017-09-18 13:55:00,25.91,25.95,25.88,25.95,1508460.0,25.91,25.95,25.88,25.95,1508460.0
2017-09-18 14:00:00,25.95,25.97,25.92,25.97,1221060.0,25.95,25.97,25.92,25.97,1221060.0
2017-09-18 14:05:00,25.97,25.97,25.94,25.95,791340.0,25.97,25.97,25.94,25.95,791340.0
2017-09-18 14:10:00,25.95,25.96,25.85,25.88,1097790.0,25.95,25.96,25.85,25.88,1097790.0
2017-09-18 14:15:00,25.87,25.87,25.78,25.79,1147920.0,25.87,25.87,25.78,25.79,1147920.0
2017-09-18 14:20:00,25.79,25.8,25.7,25.7,1778505.0,25.79,25.8,25.7,25.7,1778505.0
2017-09-18 14:25:00,25.7,25.71,25.61,25.71,1796715.0,25.7,25.71,25.61,25.71,1796715.0
2017-09-18 14:30:00,25.71,25.71,25.65,25.66,671205.0,25.71,25.71,25.65,25.66,671205.0
2017-09-18 14:35:00,25.65,25.65,25.35,25.37,3004275.0,25.65,25.65,25.35,25.37,3004275.0
2017-09-18 14:40:00,25.37,25.46,25.32,25.34,2350095.0,25.37,25.46,25.32,25.34,2350095.0
2017-09-18 14:45:00,25.34,25.49,25.33,25.48,1340040.0,25.34,25.49,25.33,25.48,1340040.0
2017-09-18 14:50:00,25.48,25.57,25.48,25.52,1316160.0,25.48,25.57,25.48,25.52,1316160.0
2017-09-18 14:55:00,25.53,25.57,25.49,25.54,992640.0,25.53,25.57,25.49,25.54,992640.0
2017-09-18 15:00:00,25.53,25.63,25.53,25.62,1260540.0,25.53,25.63,25.53,25.62,1260540.0
2017-09-18 15:05:00,25.61,25.64,25.53,25.57,949440.0,25.61,25.64,25.53,25.57,949440.0
2017-09-18 15:10:00,25.57,25.59,25.53,25.56,510240.0,25.57,25.59,25.53,25.56,510240.0
2017-09-18 15:15:00,25.57,25.62,25.56,25.61,550920.0,25.57,25.62,25.56,25.61,550920.0
2017-09-18 15:20:00,25.61,25.73,25.57,25.7,1747950.0,25.61,25.73,25.57,25.7,1747950.0
2017-09-18 15:25:00,25.71,25.71,25.62,25.62,923925.0,25.71,25.71,25.62,25.62,923925.0
2017-09-18 15:30:00,25.62,25.68,25.61,25.66,1011225.0,25.62,25.68,25.61,25.66,1011225.0
2017-09-18 15:35:00,25.67,25.69,25.65,25.67,459300.0,25.67,25.69,25.65,25.67,459300.0
2017-09-18 15:40:00,25.68,25.73,25.67,25.71,1077645.0,25.68,25.73,25.67,25.71,1077645.0
2017-09-18 15:45:00,25.71,25.72,25.69,25.7,759645.0,25.71,25.72,25.69,25.7,759645.0
2017-09-18 15:50:00,25.71,25.76,25.7,25.73,1580640.0,25.71,25.76,25.7,25.73,1580640.0
2017-09-18 15:55:00,25.73,25.73,25.63,25.64,2164260.0,25.73,25.73,25.63,25.64,2164260.0
2017-09-19 09:30:00,25.33,25.49,25.22,25.4,4790490.0,25.33,25.49,25.22,25.4,4790490.0
2017-09-19 09:35:00,25.4,25.41,25.12,25.19,4475340.0,25.4,25.41,25.12,25.19,4475340.0
2017-09-19 09:40:00,25.18,25.27,25.1,25.23,2704200.0,25.18,25.27,25.1,25.23,2704200.0
2017-09-19 09:45:00,25.25,25.28,25.15,25.19,1701045.0,25.25,25.28,25.15,25.19,1701045.0
2017-09-19 09:50:00,25.18,25.18,25.04,25.18,2702865.0,25.18,25.18,25.04,25.18,2702865.0
2017-09-19 09:55:00,25.17,25.17,25.08,25.11,1458390.0,25.17,25.17,25.08,25.11,1458390.0
2017-09-19 10:00:00,25.1,25.24,25.1,25.24,1609875.0,25.1,25.24,25.1,25.24,1609875.0
2017-09-19 10:05:00,25.23,25.33,25.19,25.29,2158410.0,25.23,25.33,25.19,25.29,2158410.0
2017-09-19 10:10:00,25.28,25.3,25.22,25.24,988125.0,25.28,25.3,25.22,25.24,988125.0
2017-09-19 10:15:00,25.25,25.26,25.19,25.25,759240.0,25.25,25.26,25.19,25.25,759240.0
2017-09-19 10:20:00,25.24,25.24,25.18,25.19,1007340.0,25.24,25.24,25.18,25.19,1007340.0
2017-09-19 10:25:00,25.19,25.22,25.14,25.17,881790.0,25.19,25.22,25.14,25.17,881790.0
2017-09-19 10:30:00,25.16,25.16,25.07,25.09,1559910.0,25.16,25.16,25.07,25.09,1559910.0
2017-09-19 10:35:00,25.08,25.15,25.04,25.15,1654365.0,25.08,25.15,25.04,25.15,1654365.0
2017-09-19 10:40:00,25.14,25.15,25.09,25.1,776490.0,25.14,25.15,25.09,25.1,776490.0
2017-09-19 10:45:00,25.1,25.13,25.04,25.06,1461495.0,25.1,25.13,25.04,25.06,1461495.0
2017-09-19 10:50:00,25.06,25.06,24.95,25.04,2642325.0,25.06,25.06,24.95,25.04,2642325.0
2017-09-19 10:55:00,25.04,25.06,25.01,25.06,979560.0,25.04,25.06,25.01,25.06,979560.0
2017-09-19 11:00:00,25.05,25.07,24.97,25.0,1450875.0,25.05,25.07,24.97,25.0,1450875.0
2017-09-19 11:05:00,25.01,25.01,24.96,24.97,1328610.0,25.01,25.01,24.96,24.97,1328610.0
2017-09-19 11:10:00,24.97,25.03,24.96,25.03,941100.0,24.97,25.03,24.96,25.03,941100.0
2017-09-19 11:15:00,25.02,25.07,25.02,25.07,875745.0,25.02,25.07,25.02,25.07,875745.0
2017-09-19 11:20:00,25.07,25.11,25.06,25.11,796485.0,25.07,25.11,25.06,25.11,796485.0
2017-09-19 11:25:00,25.1,25.1,25.07,25.1,471870.0,25.1,25.1,25.07,25.1,471870.0
2017-09-19 11:30:00,25.08,25.1,25.05,25.07,478185.0,25.08,25.1,25.05,25.07,478185.0
2017-09-19 11:35:00,25.07,25.07,24.98,25.0,656550.0,25.07,25.07,24.98,25.0,656550.0
2017-09-19 11:40:00,24.98,25.05,24.98,25.01,444330.0,24.98,25.05,24.98,25.01,444330.0
2017-09-19 11:45:00,25.01,25.05,25.0,25.02,411150.0,25.01,25.05,25.0,25.02,411150.0
2017-09-19 11:50:00,25.02,25.04,24.96,25.0,741165.0,25.02,25.04,24.96,25.0,741165.0
2017-09-19 11:55:00,25.0,25.04,24.98,25.01,403335.0,25.0,25.04,24.98,25.01,403335.0
2017-09-19 12:00:00,25.01,25.11,25.01,25.11,929235.0,25.01,25.11,25.01,25.11,929235.0
2017-09-19 12:05:00,25.11,25.15,25.09,25.14,747255.0,25.11,25.15,25.09,25.14,747255.0
2017-09-19 12:10:00,25.15,25.2,25.14,25.16,1031070.0,25.15,25.2,25.14,25.16,1031070.0
2017-09-19 12:15:00,25.16,25.23,25.14,25.18,917100.0,25.16,25.23,25.14,25.18,917100.0
2017-09-19 12:20:00,25.18,25.18,25.1,25.15,665130.0,25.18,25.18,25.1,25.15,665130.0
2017-09-19 12:25:00,25.16,25.18,25.12,25.13,526170.0,25.16,25.18,25.12,25.13,526170.0
2017-09-19 12:30:00,25.13,25.16,25.12,25.12,312540.0,25.13,25.16,25.12,25.12,312540.0
2017-09-19 12:35:00,25.12,25.12,25.07,25.08,667635.0,25.12,25.12,25.07,25.08,667635.0
2017-09-19 12:40:00,25.07,25.1,25.07,25.09,346440.0,25.07,25.1,25.07,25.09,346440.0
2017-09-19 12:45:00,25.09,25.11,25.08,25.11,224670.0,25.09,25.11,25.08,25.11,224670.0
2017-09-19 12:50:00,25.11,25.11,25.08,25.08,401985.0,25.11,25.11,25.08,25.08,401985.0
2017-09-19 12:55:00,25.08,25.1,25.05,25.05,412920.0,25.08,25.1,25.05,25.05,412920.0
2017-09-19 13:00:00,25.06,25.1,25.04,25.07,638160.0,25.06,25.1,25.04,25.07,638160.0
2017-09-19 13:05:00,25.08,25.1,25.05,25.09,255195.0,25.08,25.1,25.05,25.09,255195.0
2017-09-19 13:10:00,25.09,25.11,25.08,25.09,222570.0,25.09,25.11,25.08,25.09,222570.0
2017-09-19 13:15:00,25.08,25.09,25.07,25.09,180585.0,25.08,25.09,25.07,25.09,180585.0
2017-09-19 13:20:00,25.09,25.09,25.04,25.06,270240.0,25.09,25.09,25.04,25.06,270240.0
2017-09-19 13:25:00,25.05,25.05,24.99,25.01,1094835.0,25.05,25.05,24.99,25.01,1094835.0
2017-09-19 13:30:00,25.0,25.07,25.0,25.05,685020.0,25.0,25.07,25.0,25.05,685020.0
2017-09-19 13:35:00,25.05,25.06,25.03,25.04,297180.0,25.05,25.06,25.03,25.04,297180.0
2017-09-19 13:40:00,25.04,25.06,25.04,25.04,266145.0,25.04,25.06,25.04,25.04,266145.0
2017-09-19 13:45:00,25.05,25.05,25.0,25.01,567135.0,25.05,25.05,25.0,25.01,567135.0
2017-09-19 13:50:00,25.01,25.03,25.0,25.03,236505.0,25.01,25.03,25.0,25.03,236505.0
2017-09-19 13:55:00,25.03,25.04,25.0,25.01,329520.0,25.03,25.04,25.0,25.01,329520.0
2017-09-19 14:00:00,25.01,25.05,25.01,25.02,340605.0,25.01,25.05,25.01,25.02,340605.0
2017-09-19 14:05:00,25.03,25.04,25.02,25.03,267630.0,25.03,25.04,25.02,25.03,267630.0
2017-09-19 14:10:00,25.03,25.04,25.02,25.04,362700.0,25.03,25.04,25.02,25.04,362700.0
2017-09-19 14:15:00,25.04,25.08,25.03,25.07,469020.0,25.04,25.08,25.03,25.07,469020.0
2017-09-19 14:20:00,25.08,25.1,25.06,25.06,281310.0,25.08,25.1,25.06,25.06,281310.0
2017-09-19 14:25:00,25.07,25.09,25.06,25.07,341655.0,25.07,25.09,25.06,25.07,341655.0
2017-09-19 14:30:00,25.07,25.08,25.06,25.07,196275.0,25.07,25.08,25.06,25.07,196275.0
2017-09-19 14:35:00,25.08,25.09,25.07,25.08,329415.0,25.08,25.09,25.07,25.08,329415.0
2017-09-19 14:40:00,25.08,25.11,25.07,25.1,306405.0,25.08,25.11,25.07,25.1,306405.0
2017-09-19 14:45:00,25.09,25.09,25.07,25.08,268650.0,25.09,25.09,25.07,25.08,268650.0
2017-09-19 14:50:00,25.08,25.08,25.03,25.04,661080.0,25.08,25.08,25.03,25.04,661080.0
2017-09-19 14:55:00,25.04,25.06,25.01,25.03,340380.0,25.04,25.06,25.01,25.03,340380.0
2017-09-19 15:00:00,25.04,25.06,25.03,25.05,325350.0,25.04,25.06,25.03,25.05,325350.0
2017-09-19 15:05:00,25.05,25.05,25.03,25.03,241755.0,25.05,25.05,25.03,25.03,241755.0
2017-09-19 15:10:00,25.03,25.06,25.03,25.05,239940.0,25.03,25.06,25.03,25.05,239940.0
2017-09-19 15:15:00,25.04,25.05,25.02,25.03,333210.0,25.04,25.05,25.02,25.03,333210.0
2017-09-19 15:20:00,25.04,25.04,24.98,24.99,872520.0,25.04,25.04,24.98,24.99,872520.0
2017-09-19 15:25:00,24.98,24.98,24.92,24.93,1933920.0,24.98,24.98,24.92,24.93,1933920.0
2017-09-19 15:30:00,24.93,24.95,24.9,24.94,1041045.0,24.93,24.95,24.9,24.94,1041045.0
2017-09-19 15:35:00,24.94,24.97,24.94,24.96,988485.0,24.94,24.97,24.94,24.96,988485.0
2017-09-19 15:40:00,24.96,25.03,24.96,25.01,1366845.0,24.96,25.03,24.96,25.01,1366845.0
2017-09-19 15:45:00,25.01,25.02,24.95,24.98,1001865.0,25.01,25.02,24.95,24.98,1001865.0
2017-09-19 15:50:00,24.98,25.03,24.98,24.99,1680600.0,24.98,25.03,24.98,24.99,1680600.0
2017-09-19 15:55:00,25.0,25.01,24.98,24.99,2461995.0,25.0,25.01,24.98,24.99,2461995.0
2017-09-20 09:30:00,24.87,24.99,24.77,24.81,3439650.0,24.87,24.99,24.77,24.81,3439650.0
2017-09-20 09:35:00,24.8,24.94,24.79,24.91,1948245.0,24.8,24.94,24.79,24.91,1948245.0
2017-09-20 09:40:00,24.91,25.07,24.91,25.01,2784660.0,24.91,25.07,24.91,25.01,2784660.0
2017-09-20 09:45:00,25.01,25.01,24.94,24.95,1071780.0,25.01,25.01,24.94,24.95,1071780.0
2017-09-20 09:50:00,24.94,24.95,24.85,24.88,1000875.0,24.94,24.95,24.85,24.88,1000875.0
2017-09-20 09:55:00,24.88,24.9,24.83,24.87,831000.0,24.88,24.9,24.83,24.87,831000.0
2017-09-20 10:00:00,24.87,24.89,24.79,24.84,1889145.0,24.87,24.89,24.79,24.84,1889145.0
2017-09-20 10:05:00,24.84,24.85,24.8,24.83,654330.0,24.84,24.85,24.8,24.83,654330.0
2017-09-20 10:10:00,24.83,24.84,24.74,24.77,1686990.0,24.83,24.84,24.74,24.77,1686990.0
2017-09-20 10:15:00,24.78,24.87,24.75,24.83,1123590.0,24.78,24.87,24.75,24.83,1123590.0
2017-09-20 10:20:00,24.83,24.86,24.8,24.82,816435.0,24.83,24.86,24.8,24.82,816435.0
2017-09-20 10:25:00,24.82,24.91,24.8,24.9,781680.0,24.82,24.91,24.8,24.9,781680.0
2017-09-20 10:30:00,24.9,24.97,24.89,24.96,1162050.0,24.9,24.97,24.89,24.96,1162050.0
2017-09-20 10:35:00,24.96,24.97,24.84,24.84,849420.0,24.96,24.97,24.84,24.84,849420.0
2017-09-20 10:40:00,24.85,24.91,24.84,24.88,587340.0,24.85,24.91,24.84,24.88,587340.0
2017-09-20 10:45:00,24.88,24.9,24.84,24.89,431340.0,24.88,24.9,24.84,24.89,431340.0
2017-09-20 10:50:00,24.9,24.95,24.87,24.88,913770.0,24.9,24.95,24.87,24.88,913770.0
2017-09-20 10:55:00,24.87,24.88,24.78,24.78,809280.0,24.87,24.88,24.78,24.78,809280.0
2017-09-20 11:00:00,24.78,24.85,24.74,24.82,1050210.0,24.78,24.85,24.74,24.82,1050210.0
2017-09-20 11:05:00,24.83,24.86,24.8,24.81,412650.0,24.83,24.86,24.8,24.81,412650.0
2017-09-20 11:10:00,24.81,24.85,24.81,24.84,330645.0,24.81,24.85,24.81,24.84,330645.0
2017-09-20 11:15:00,24.84,24.93,24.82,24.91,730185.0,24.84,24.93,24.82,24.91,730185.0
2017-09-20 11:20:00,24.9,24.92,24.87,24.87,343005.0,24.9,24.92,24.87,24.87,343005.0
2017-09-20 11:25:00,24.87,24.89,24.83,24.87,556905.0,24.87,24.89,24.83,24.87,556905.0
2017-09-20 11:30:00,24.87,24.92,24.86,24.9,489525.0,24.87,24.92,24.86,24.9,489525.0
2017-09-20 11:35:00,24.9,24.92,24.88,24.89,276600.0,24.9,24.92,24.88,24.89,276600.0
2017-09-20 11:40:00,24.89,24.89,24.86,24.89,254355.0,24.89,24.89,24.86,24.89,254355.0
2017-09-20 11:45:00,24.88,24.91,24.87,24.9,258840.0,24.88,24.91,24.87,24.9,258840.0
2017-09-20 11:50:00,24.9,24.91,24.87,24.9,324180.0,24.9,24.91,24.87,24.9,324180.0
2017-09-20 11:55:00,24.91,24.98,24.9,24.97,794760.0,24.91,24.98,24.9,24.97,794760.0
2017-09-20 12:00:00,24.97,25.04,24.97,25.04,1111815.0,24.97,25.04,24.97,25.04,1111815.0
2017-09-20 12:05:00,25.04,25.04,24.99,25.01,795150.0,25.04,25.04,24.99,25.01,795150.0
2017-09-20 12:10:00,25.01,25.09,25.01,25.07,899685.0,25.01,25.09,25.01,25.07,899685.0
2017-09-20 12:15:00,25.08,25.15,25.04,25.14,1058910.0,25.08,25.15,25.04,25.14,1058910.0
2017-09-20 12:20:00,25.15,25.17,25.11,25.11,1219710.0,25.15,25.17,25.11,25.11,1219710.0
2017-09-20 12:25:00,25.12,25.19,25.12,25.16,761745.0,25.12,25.19,25.12,25.16,761745.0
2017-09-20 12:30:00,25.15,25.22,25.14,25.19,1209555.0,25.15,25.22,25.14,25.19,1209555.0
2017-09-20 12:35:00,25.19,25.19,25.12,25.15,1070610.0,25.19,25.19,25.12,25.15,1070610.0
2017-09-20 12:40:00,25.15,25.15,25.09,25.13,575670.0,25.15,25.15,25.09,25.13,575670.0
2017-09-20 12:45:00,25.13,25.17,25.12,25.13,405555.0,25.13,25.17,25.12,25.13,405555.0
2017-09-20 12:50:00,25.13,25.14,25.11,25.13,281550.0,25.13,25.14,25.11,25.13,281550.0
2017-09-20 12:55:00,25.14,25.17,25.1,25.11,475500.0,25.14,25.17,25.1,25.11,475500.0
2017-09-20 13:00:00,25.12,25.13,25.08,25.09,306435.0,25.12,25.13,25.08,25.09,306435.0
2017-09-20 13:05:00,25.09,25.09,25.06,25.07,570285.0,25.09,25.09,25.06,25.07,570285.0
2017-09-20 13:10:00,25.08,25.13,25.08,25.08,603300.0,25.08,25.13,25.08,25.08,603300.0
2017-09-20 13:15:00,25.08,25.1,25.06,25.08,376275.0,25.08,25.1,25.06,25.08,376275.0
2017-09-20 13:20:00,25.08,25.12,25.07,25.1,516675.0,25.08,25.12,25.07,25.1,516675.0
2017-09-20 13:25:00,25.1,25.11,24.98,25.05,1056930.0,25.1,25.11,24.98,25.05,1056930.0
2017-09-20 13:30:00,25.05,25.09,25.03,25.08,564705.0,25.05,25.09,25.03,25.08,564705.0
2017-09-20 13:35:00,25.08,25.1,25.06,25.09,348105.0,25.08,25.1,25.06,25.09,348105.0
2017-09-20 13:40:00,25.09,25.13,25.08,25.12,471975.0,25.09,25.13,25.08,25.12,471975.0
2017-09-20 13:45:00,25.13,25.14,25.11,25.14,264285.0,25.13,25.14,25.11,25.14,264285.0
2017-09-20 13:50:00,25.14,25.15,25.09,25.11,318375.0,25.14,25.15,25.09,25.11,318375.0
2017-09-20 13:55:00,25.09,25.11,25.08,25.08,198330.0,25.09,25.11,25.08,25.08,198330.0
2017-09-20 14:00:00,25.08,25.08,24.95,25.08,1091880.0,25.08,25.08,24.95,25.08,1091880.0
2017-09-20 14:05:00,25.05,25.07,25.01,25.04,395010.0,25.05,25.07,25.01,25.04,395010.0
2017-09-20 14:10:00,25.04,25.05,25.0,25.02,636165.0,25.04,25.05,25.0,25.02,636165.0
2017-09-20 14:15:00,25.01,25.03,24.99,25.0,290565.0,25.01,25.03,24.99,25.0,290565.0
2017-09-20 14:20:00,24.98,24.99,24.84,24.89,1169625.0,24.98,24.99,24.84,24.89,1169625.0
2017-09-20 14:25:00,24.89,24.97,24.86,24.92,988830.0,24.89,24.97,24.86,24.92,988830.0
2017-09-20 14:30:00,24.92,24.94,24.87,24.94,623940.0,24.92,24.94,24.87,24.94,623940.0
2017-09-20 14:35:00,24.93,24.94,24.85,24.93,520200.0,24.93,24.94,24.85,24.93,520200.0
2017-09-20 14:40:00,24.92,24.96,24.91,24.95,420210.0,24.92,24.96,24.91,24.95,420210.0
2017-09-20 14:45:00,24.95,25.03,24.94,25.02,796560.0,24.95,25.03,24.94,25.02,796560.0
2017-09-20 14:50:00,25.02,25.02,24.98,25.0,425550.0,25.02,25.02,24.98,25.0,425550.0
2017-09-20 14:55:00,24.99,25.03,24.98,24.98,487005.0,24.99,25.03,24.98,24.98,487005.0
2017-09-20 15:00:00,24.98,24.99,24.96,24.97,278070.0,24.98,24.99,24.96,24.97,278070.0
2017-09-20 15:05:00,24.96,24.96,24.91,24.92,481860.0,24.96,24.96,24.91,24.92,481860.0
2017-09-20 15:10:00,24.93,24.95,24.93,24.95,400035.0,24.93,24.95,24.93,24.95,400035.0
2017-09-20 15:15:00,24.94,24.98,24.94,24.97,307365.0,24.94,24.98,24.94,24.97,307365.0
2017-09-20 15:20:00,24.97,24.98,24.96,24.97,275340.0,24.97,24.98,24.96,24.97,275340.0
2017-09-20 15:25:00,24.97,24.98,24.94,24.94,271605.0,24.97,24.98,24.94,24.94,271605.0
2017-09-20 15:30:00,24.95,24.96,24.94,24.95,314475.0,24.95,24.96,24.94,24.95,314475.0
2017-09-20 15:35:00,24.95,24.96,24.94,24.96,242805.0,24.95,24.96,24.94,24.96,242805.0
2017-09-20 15:40:00,24.96,24.96,24.93,24.93,551160.0,24.96,24.96,24.93,24.93,551160.0
2017-09-20 15:45:00,24.93,24.95,24.92,24.94,564360.0,24.93,24.95,24.92,24.94,564360.0
2017-09-20 15:50:00,24.95,24.98,24.91,24.95,1511445.0,24.95,24.98,24.91,24.95,1511445.0
2017-09-20 15:55:00,24.95,24.96,24.91,24.93,1748370.0,24.95,24.96,24.91,24.93,1748370.0
2017-09-21 09:30:00,24.99,25.09,24.9,25.07,2782725.0,24.99,25.09,24.9,25.07,2782725.0
2017-09-21 09:35:00,25.07,25.12,24.91,24.97,1779900.0,25.07,25.12,24.91,24.97,1779900.0
2017-09-21 09:40:00,24.97,25.01,24.91,24.94,1421220.0,24.97,25.01,24.91,24.94,1421220.0
2017-09-21 09:45:00,24.95,25.01,24.87,24.96,1114650.0,24.95,25.01,24.87,24.96,1114650.0
2017-09-21 09:50:00,24.94,24.94,24.83,24.84,871725.0,24.94,24.94,24.83,24.84,871725.0
2017-09-21 09:55:00,24.84,24.87,24.76,24.82,1273320.0,24.84,24.87,24.76,24.82,1273320.0
2017-09-21 10:00:00,24.82,24.83,24.74,24.8,1654950.0,24.82,24.83,24.74,24.8,1654950.0
2017-09-21 10:05:00,24.79,24.79,24.7,24.76,1134015.0,24.79,24.79,24.7,24.76,1134015.0
2017-09-21 10:10:00,24.76,24.82,24.76,24.82,591810.0,24.76,24.82,24.76,24.82,591810.0
2017-09-21 10:15:00,24.82,24.82,24.76,24.79,606690.0,24.82,24.82,24.76,24.79,606690.0
2017-09-21 10:20:00,24.79,24.79,24.73,24.75,794400.0,24.79,24.79,24.73,24.75,794400.0
2017-09-21 10:25:00,24.75,24.81,24.75,24.78,599355.0,24.75,24.81,24.75,24.78,599355.0
2017-09-21 10:30:00,24.77,24.8,24.73,24.78,437550.0,24.77,24.8,24.73,24.78,437550.0
2017-09-21 10:35:00,24.77,24.78,24.73,24.75,502230.0,24.77,24.78,24.73,24.75,502230.0
2017-09-21 10:40:00,24.75,24.75,24.63,24.66,1748940.0,24.75,24.75,24.63,24.66,1748940.0
2017-09-21 10:45:00,24.66,24.7,24.65,24.67,1155570.0,24.66,24.7,24.65,24.67,1155570.0
2017-09-21 10:50:00,24.67,24.73,24.67,24.69,693960.0,24.67,24.73,24.67,24.69,693960.0
2017-09-21 10:55:00,24.71,24.72,24.66,24.72,544050.0,24.71,24.72,24.66,24.72,544050.0
2017-09-21 11:00:00,24.72,24.73,24.7,24.71,406950.0,24.72,24.73,24.7,24.71,406950.0
2017-09-21 11:05:00,24.71,24.72,24.67,24.7,745425.0,24.71,24.72,24.67,24.7,745425.0
2017-09-21 11:10:00,24.69,24.75,24.69,24.74,485955.0,24.69,24.75,24.69,24.74,485955.0
2017-09-21 11:15:00,24.74,24.76,24.71,24.72,440475.0,24.74,24.76,24.71,24.72,440475.0
2017-09-21 11:20:00,24.73,24.76,24.72,24.74,370290.0,24.73,24.76,24.72,24.74,370290.0
2017-09-21 11:25:00,24.75,24.82,24.73,24.8,775425.0,24.75,24.82,24.73,24.8,775425.0
2017-09-21 11:30:00,24.81,24.81,24.74,24.76,481470.0,24.81,24.81,24.74,24.76,481470.0
2017-09-21 11:35:00,24.77,24.77,24.71,24.72,574575.0,24.77,24.77,24.71,24.72,574575.0
2017-09-21 11:40:00,24.73,24.75,24.67,24.7,683370.0,24.73,24.75,24.67,24.7,683370.0
2017-09-21 11:45:00,24.71,24.72,24.61,24.63,1462230.0,24.71,24.72,24.61,24.63,1462230.0
2017-09-21 11:50:00,24.63,24.66,24.58,24.59,1319130.0,24.63,24.66,24.58,24.59,1319130.0
2017-09-21 11:55:00,24.6,24.6,24.49,24.49,1605780.0,24.6,24.6,24.49,24.49,1605780.0
2017-09-21 12:00:00,24.5,24.55,24.44,24.5,2219175.0,24.5,24.55,24.44,24.5,2219175.0
2017-09-21 12:05:00,24.5,24.52,24.44,24.5,1276485.0,24.5,24.52,24.44,24.5,1276485.0
2017-09-21 12:10:00,24.5,24.59,24.5,24.58,724170.0,24.5,24.59,24.5,24.58,724170.0
2017-09-21 12:15:00,24.57,24.58,24.52,24.56,449895.0,24.57,24.58,24.52,24.56,449895.0
2017-09-21 12:20:00,24.55,24.56,24.51,24.53,661050.0,24.55,24.56,24.51,24.53,661050.0
2017-09-21 12:25:00,24.53,24.55,24.52,24.53,389010.0,24.53,24.55,24.52,24.53,389010.0
2017-09-21 12:30:00,24.52,24.54,24.52,24.54,212865.0,24.52,24.54,24.52,24.54,212865.0
2017-09-21 12:35:00,24.55,24.58,24.51,24.51,623535.0,24.55,24.58,24.51,24.51,623535.0
2017-09-21 12:40:00,24.51,24.52,24.46,24.49,718200.0,24.51,24.52,24.46,24.49,718200.0
2017-09-21 12:45:00,24.49,24.53,24.48,24.52,415995.0,24.49,24.53,24.48,24.52,415995.0
2017-09-21 12:50:00,24.53,24.56,24.49,24.53,427800.0,24.53,24.56,24.49,24.53,427800.0
2017-09-21 12:55:00,24.54,24.56,24.53,24.55,356160.0,24.54,24.56,24.53,24.55,356160.0
2017-09-21 13:00:00,24.55,24.59,24.54,24.59,515100.0,24.55,24.59,24.54,24.59,515100.0
2017-09-21 13:05:00,24.59,24.61,24.55,24.61,621750.0,24.59,24.61,24.55,24.61,621750.0
2017-09-21 13:10:00,24.62,24.63,24.57,24.61,395385.0,24.62,24.63,24.57,24.61,395385.0
2017-09-21 13:15:00,24.61,24.63,24.61,24.62,269895.0,24.61,24.63,24.61,24.62,269895.0
2017-09-21 13:20:00,24.63,24.64,24.61,24.64,258855.0,24.63,24.64,24.61,24.64,258855.0
2017-09-21 13:25:00,24.64,24.64,24.59,24.61,322845.0,24.64,24.64,24.59,24.61,322845.0
2017-09-21 13:30:00,24.6,24.61,24.59,24.59,195585.0,24.6,24.61,24.59,24.59,195585.0
2017-09-21 13:35:00,24.59,24.62,24.58,24.59,243045.0,24.59,24.62,24.58,24.59,243045.0
2017-09-21 13:40:00,24.6,24.61,24.59,24.6,135555.0,24.6,24.61,24.59,24.6,135555.0
2017-09-21 13:45:00,24.6,24.6,24.54,24.54,507930.0,24.6,24.6,24.54,24.54,507930.0
2017-09-21 13:50:00,24.54,24.56,24.53,24.55,212610.0,24.54,24.56,24.53,24.55,212610.0
2017-09-21 13:55:00,24.55,24.56,24.51,24.53,862845.0,24.55,24.56,24.51,24.53,862845.0
2017-09-21 14:00:00,24.52,24.52,24.46,24.48,709755.0,24.52,24.52,24.46,24.48,709755.0
2017-09-21 14:05:00,24.48,24.49,24.46,24.47,308295.0,24.48,24.49,24.46,24.47,308295.0
2017-09-21 14:10:00,24.48,24.51,24.48,24.5,250650.0,24.48,24.51,24.48,24.5,250650.0
2017-09-21 14:15:00,24.5,24.5,24.43,24.44,514545.0,24.5,24.5,24.43,24.44,514545.0
2017-09-21 14:20:00,24.44,24.45,24.37,24.37,1308300.0,24.44,24.45,24.37,24.37,1308300.0
2017-09-21 14:25:00,24.37,24.41,24.37,24.4,1066020.0,24.37,24.41,24.37,24.4,1066020.0
2017-09-21 14:30:00,24.4,24.41,24.3,24.36,1268310.0,24.4,24.41,24.3,24.36,1268310.0
2017-09-21 14:35:00,24.36,24.42,24.35,24.4,537330.0,24.36,24.42,24.35,24.4,537330.0
2017-09-21 14:40:00,24.4,24.42,24.39,24.41,337890.0,24.4,24.42,24.39,24.41,337890.0
2017-09-21 14:45:00,24.4,24.42,24.37,24.42,376035.0,24.4,24.42,24.37,24.42,376035.0
2017-09-21 14:50:00,24.42,24.43,24.39,24.42,375915.0,24.42,24.43,24.39,24.42,375915.0
2017-09-21 14:55:00,24.43,24.44,24.41,24.44,312615.0,24.43,24.44,24.41,24.44,312615.0
2017-09-21 15:00:00,24.44,24.45,24.43,24.45,288075.0,24.44,24.45,24.43,24.45,288075.0
2017-09-21 15:05:00,24.45,24.46,24.43,24.43,627255.0,24.45,24.46,24.43,24.43,627255.0
2017-09-21 15:10:00,24.43,24.43,24.38,24.38,433200.0,24.43,24.43,24.38,24.38,433200.0
2017-09-21 15:15:00,24.38,24.4,24.37,24.4,378510.0,24.38,24.4,24.37,24.4,378510.0
2017-09-21 15:20:00,24.4,24.41,24.39,24.41,211215.0,24.4,24.41,24.39,24.41,211215.0
2017-09-21 15:25:00,24.41,24.43,24.39,24.41,431565.0,24.41,24.43,24.39,24.41,431565.0
2017-09-21 15:30:00,24.41,24.41,24.38,24.39,335820.0,24.41,24.41,24.38,24.39,335820.0
2017-09-21 15:35:00,24.4,24.42,24.38,24.4,301140.0,24.4,24.42,24.38,24.4,301140.0
2017-09-21 15:40:00,24.4,24.41,24.37,24.37,348900.0,24.4,24.41,24.37,24.37,348900.0
2017-09-21 15:45:00,24.37,24.41,24.37,24.41,1101045.0,24.37,24.41,24.37,24.41,1101045.0
2017-09-21 15:50:00,24.4,24.46,24.39,24.45,1256385.0,24.4,24.46,24.39,24.45,1256385.0
2017-09-21 15:55:00,24.45,24.46,24.43,24.43,1866075.0,24.45,24.46,24.43,24.43,1866075.0
2017-09-22 09:30:00,24.43,24.64,24.4,24.63,3281655.0,24.43,24.64,24.4,24.63,3281655.0
2017-09-22 09:35:00,24.63,24.66,24.57,24.61,2361540.0,24.63,24.66,24.57,24.61,2361540.0
2017-09-22 09:40:00,24.62,24.63,24.54,24.55,999615.0,24.62,24.63,24.54,24.55,999615.0
2017-09-22 09:45:00,24.56,24.6,24.47,24.5,1175685.0,24.56,24.6,24.47,24.5,1175685.0
2017-09-22 09:50:00,24.51,24.51,24.44,24.47,1149465.0,24.51,24.51,24.44,24.47,1149465.0
2017-09-22 09:55:00,24.48,24.52,24.46,24.47,1340370.0,24.48,24.52,24.46,24.47,1340370.0
2017-09-22 10:00:00,24.47,24.5,24.38,24.4,1299000.0,24.47,24.5,24.38,24.4,1299000.0
2017-09-22 10:05:00,24.4,24.43,24.35,24.37,1088175.0,24.4,24.43,24.35,24.37,1088175.0
2017-09-22 10:10:00,24.38,24.41,24.29,24.29,1398135.0,24.38,24.41,24.29,24.29,1398135.0
2017-09-22 10:15:00,24.29,24.36,24.23,24.24,1864785.0,24.29,24.36,24.23,24.24,1864785.0
2017-09-22 10:20:00,24.25,24.3,24.22,24.28,1794795.0,24.25,24.3,24.22,24.28,1794795.0
2017-09-22 10:25:00,24.28,24.29,24.24,24.25,661035.0,24.28,24.29,24.24,24.25,661035.0
2017-09-22 10:30:00,24.25,24.25,24.13,24.15,2877735.0,24.25,24.25,24.13,24.15,2877735.0
2017-09-22 10:35:00,24.14,24.19,24.1,24.11,1583940.0,24.14,24.19,24.1,24.11,1583940.0
2017-09-22 10:40:00,24.11,24.12,24.03,24.05,2487420.0,24.11,24.12,24.03,24.05,2487420.0
2017-09-22 10:45:00,24.04,24.07,23.94,24.0,3367140.0,24.04,24.07,23.94,24.0,3367140.0
2017-09-22 10:50:00,24.01,24.01,23.78,23.82,3794145.0,24.01,24.01,23.78,23.82,3794145.0
2017-09-22 10:55:00,23.83,23.84,23.7,23.78,3194295.0,23.83,23.84,23.7,23.78,3194295.0
2017-09-22 11:00:00,23.78,23.93,23.77,23.89,2525610.0,23.78,23.93,23.77,23.89,2525610.0
2017-09-22 11:05:00,23.89,23.95,23.82,23.87,1630155.0,23.89,23.95,23.82,23.87,1630155.0
2017-09-22 11:10:00,23.87,23.88,23.75,23.79,1360815.0,23.87,23.88,23.75,23.79,1360815.0
2017-09-22 11:15:00,23.79,23.87,23.77,23.82,1312710.0,23.79,23.87,23.77,23.82,1312710.0
2017-09-22 11:20:00,23.81,23.82,23.73,23.78,1204410.0,23.81,23.82,23.73,23.78,1204410.0
2017-09-22 11:25:00,23.78,23.85,23.76,23.82,859200.0,23.78,23.85,23.76,23.82,859200.0
2017-09-22 11:30:00,23.82,23.83,23.75,23.77,1078725.0,23.82,23.83,23.75,23.77,1078725.0
2017-09-22 11:35:00,23.77,23.83,23.76,23.83,821115.0,23.77,23.83,23.76,23.83,821115.0
2017-09-22 11:40:00,23.82,23.86,23.8,23.83,702180.0,23.82,23.86,23.8,23.83,702180.0
2017-09-22 11:45:00,23.83,23.9,23.83,23.89,1267140.0,23.83,23.9,23.83,23.89,1267140.0
2017-09-22 11:50:00,23.89,23.89,23.82,23.83,556320.0,23.89,23.89,23.82,23.83,556320.0
2017-09-22 11:55:00,23.84,23.88,23.84,23.87,626970.0,23.84,23.88,23.84,23.87,626970.0
2017-09-22 12:00:00,23.88,23.88,23.75,23.78,1396965.0,23.88,23.88,23.75,23.78,1396965.0
2017-09-22 12:05:00,23.77,23.83,23.77,23.8,600660.0,23.77,23.83,23.77,23.8,600660.0
2017-09-22 12:10:00,23.8,23.81,23.73,23.75,1044075.0,23.8,23.81,23.73,23.75,1044075.0
2017-09-22 12:15:00,23.76,23.77,23.68,23.72,1125615.0,23.76,23.77,23.68,23.72,1125615.0
2017-09-22 12:20:00,23.72,23.79,23.72,23.78,1023915.0,23.72,23.79,23.72,23.78,1023915.0
2017-09-22 12:25:00,23.78,23.78,23.72,23.73,712860.0,23.78,23.78,23.72,23.73,712860.0
2017-09-22 12:30:00,23.73,23.78,23.71,23.77,452910.0,23.73,23.78,23.71,23.77,452910.0
2017-09-22 12:35:00,23.77,23.77,23.74,23.75,511380.0,23.77,23.77,23.74,23.75,511380.0
2017-09-22 12:40:00,23.75,23.78,23.73,23.78,552585.0,23.75,23.78,23.73,23.78,552585.0
2017-09-22 12:45:00,23.78,23.78,23.71,23.73,653805.0,23.78,23.78,23.71,23.73,653805.0
2017-09-22 12:50:00,23.73,23.76,23.72,23.72,552405.0,23.73,23.76,23.72,23.72,552405.0
2017-09-22 12:55:00,23.72,23.72,23.62,23.64,2427480.0,23.72,23.72,23.62,23.64,2427480.0
2017-09-22 13:00:00,23.65,23.69,23.61,23.68,1054680.0,23.65,23.69,23.61,23.68,1054680.0
2017-09-22 13:05:00,23.68,23.69,23.62,23.62,577095.0,23.68,23.69,23.62,23.62,577095.0
2017-09-22 13:10:00,23.62,23.65,23.58,23.58,867930.0,23.62,23.65,23.58,23.58,867930.0
2017-09-22 13:15:00,23.59,23.65,23.58,23.65,1296615.0,23.59,23.65,23.58,23.65,1296615.0
2017-09-22 13:20:00,23.64,23.66,23.62,23.63,514740.0,23.64,23.66,23.62,23.63,514740.0
2017-09-22 13:25:00,23.62,23.74,23.62,23.73,964095.0,23.62,23.74,23.62,23.73,964095.0
2017-09-22 13:30:00,23.73,23.74,23.67,23.71,737640.0,23.73,23.74,23.67,23.71,737640.0
2017-09-22 13:35:00,23.71,23.71,23.67,23.69,545670.0,23.71,23.71,23.67,23.69,545670.0
2017-09-22 13:40:00,23.68,23.7,23.65,23.65,423450.0,23.68,23.7,23.65,23.65,423450.0
2017-09-22 13:45:00,23.65,23.66,23.59,23.6,1389195.0,23.65,23.66,23.59,23.6,1389195.0
2017-09-22 13:50:00,23.6,23.69,23.59,23.66,872400.0,23.6,23.69,23.59,23.66,872400.0
2017-09-22 13:55:00,23.65,23.68,23.63,23.67,327540.0,23.65,23.68,23.63,23.67,327540.0
2017-09-22 14:00:00,23.66,23.68,23.63,23.66,431625.0,23.66,23.68,23.63,23.66,431625.0
2017-09-22 14:05:00,23.66,23.66,23.64,23.64,428040.0,23.66,23.66,23.64,23.64,428040.0
2017-09-22 14:10:00,23.64,23.69,23.64,23.69,348030.0,23.64,23.69,23.64,23.69,348030.0
2017-09-22 14:15:00,23.69,23.71,23.67,23.67,672720.0,23.69,23.71,23.67,23.67,672720.0
2017-09-22 14:20:00,23.67,23.71,23.65,23.71,661980.0,23.67,23.71,23.65,23.71,661980.0
2017-09-22 14:25:00,23.71,23.72,23.65,23.66,814380.0,23.71,23.72,23.65,23.66,814380.0
2017-09-22 14:30:00,23.66,23.66,23.62,23.64,623460.0,23.66,23.66,23.62,23.64,623460.0
2017-09-22 14:35:00,23.65,23.71,23.63,23.7,974070.0,23.65,23.71,23.63,23.7,974070.0
2017-09-22 14:40:00,23.69,23.7,23.67,23.67,469635.0,23.69,23.7,23.67,23.67,469635.0
2017-09-22 14:45:00,23.67,23.68,23.65,23.67,468735.0,23.67,23.68,23.65,23.67,468735.0
2017-09-22 14:50:00,23.67,23.69,23.63,23.69,506190.0,23.67,23.69,23.63,23.69,506190.0
2017-09-22 14:55:00,23.68,23.69,23.65,23.67,504420.0,23.68,23.69,23.65,23.67,504420.0
2017-09-22 15:00:00,23.67,23.68,23.63,23.65,451005.0,23.67,23.68,23.63,23.65,451005.0
2017-09-22 15:05:00,23.65,23.65,23.59,23.59,1075950.0,23.65,23.65,23.59,23.59,1075950.0
2017-09-22 15:10:00,23.59,23.61,23.56,23.59,1300305.0,23.59,23.61,23.56,23.59,1300305.0
2017-09-22 15:15:00,23.59,23.62,23.56,23.56,791805.0,23.59,23.62,23.56,23.56,791805.0
2017-09-22 15:20:00,23.56,23.58,23.53,23.57,1760805.0,23.56,23.58,23.53,23.57,1760805.0
2017-09-22 15:25:00,23.57,23.61,23.53,23.55,1278570.0,23.57,23.61,23.53,23.55,1278570.0
2017-09-22 15:30:00,23.54,23.59,23.54,23.57,957825.0,23.54,23.59,23.54,23.57,957825.0
2017-09-22 15:35:00,23.57,23.59,23.54,23.55,1158765.0,23.57,23.59,23.54,23.55,1158765.0
2017-09-22 15:40:00,23.55,23.59,23.54,23.54,1475730.0,23.55,23.59,23.54,23.54,1475730.0
2017-09-22 15:45:00,23.54,23.55,23.47,23.48,2725620.0,23.54,23.55,23.47,23.48,2725620.0
2017-09-22 15:50:00,23.48,23.51,23.41,23.45,3613725.0,23.48,23.51,23.41,23.45,3613725.0
2017-09-22 15:55:00,23.45,23.46,23.39,23.4,4696200.0,23.45,23.46,23.39,23.4,4696200.0
2017-09-25 09:30:00,23.54,23.77,23.53,23.59,5780985.0,23.54,23.77,23.53,23.59,5780985.0
2017-09-25 09:35:00,23.58,23.61,23.26,23.45,4665930.0,23.58,23.61,23.26,23.45,4665930.0
2017-09-25 09:40:00,23.46,23.53,23.38,23.49,2045085.0,23.46,23.53,23.38,23.49,2045085.0
2017-09-25 09:45:00,23.48,23.53,23.34,23.36,2007915.0,23.48,23.53,23.34,23.36,2007915.0
2017-09-25 09:50:00,23.35,23.66,23.34,23.62,3034200.0,23.35,23.66,23.34,23.62,3034200.0
2017-09-25 09:55:00,23.61,23.64,23.5,23.54,1433250.0,23.61,23.64,23.5,23.54,1433250.0
2017-09-25 10:00:00,23.54,23.75,23.54,23.73,2921385.0,23.54,23.75,23.54,23.73,2921385.0
2017-09-25 10:05:00,23.74,23.83,23.66,23.75,3307650.0,23.74,23.83,23.66,23.75,3307650.0
2017-09-25 10:10:00,23.76,23.83,23.68,23.81,2033805.0,23.76,23.83,23.68,23.81,2033805.0
2017-09-25 10:15:00,23.81,23.81,23.69,23.72,1021200.0,23.81,23.81,23.69,23.72,1021200.0
2017-09-25 10:20:00,23.72,23.75,23.65,23.68,1382295.0,23.72,23.75,23.65,23.68,1382295.0
2017-09-25 10:25:00,23.69,23.69,23.6,23.65,1289640.0,23.69,23.69,23.6,23.65,1289640.0
2017-09-25 10:30:00,23.65,23.66,23.48,23.5,1299120.0,23.65,23.66,23.48,23.5,1299120.0
2017-09-25 10:35:00,23.49,23.49,23.41,23.44,1940820.0,23.49,23.49,23.41,23.44,1940820.0
2017-09-25 10:40:00,23.45,23.49,23.42,23.47,1128225.0,23.45,23.49,23.42,23.47,1128225.0
2017-09-25 10:45:00,23.46,23.46,23.34,23.42,1575525.0,23.46,23.46,23.34,23.42,1575525.0
2017-09-25 10:50:00,23.43,23.45,23.23,23.24,2163360.0,23.43,23.45,23.23,23.24,2163360.0
2017-09-25 10:55:00,23.25,23.25,23.11,23.19,2628885.0,23.25,23.25,23.11,23.19,2628885.0
2017-09-25 11:00:00,23.18,23.25,23.14,23.17,1409940.0,23.18,23.25,23.14,23.17,1409940.0
2017-09-25 11:05:00,23.18,23.23,23.15,23.2,1068465.0,23.18,23.23,23.15,23.2,1068465.0
2017-09-25 11:10:00,23.2,23.35,23.18,23.29,1312845.0,23.2,23.35,23.18,23.29,1312845.0
2017-09-25 11:15:00,23.29,23.33,23.27,23.27,756540.0,23.29,23.33,23.27,23.27,756540.0
2017-09-25 11:20:00,23.27,23.28,23.17,23.23,1247760.0,23.27,23.28,23.17,23.23,1247760.0
2017-09-25 11:25:00,23.24,23.29,23.22,23.27,752475.0,23.24,23.29,23.22,23.27,752475.0
2017-09-25 11:30:00,23.26,23.26,23.18,23.19,583575.0,23.26,23.26,23.18,23.19,583575.0
2017-09-25 11:35:00,23.19,23.25,23.17,23.19,571890.0,23.19,23.25,23.17,23.19,571890.0
2017-09-25 11:40:00,23.18,23.19,23.07,23.07,1602090.0,23.18,23.19,23.07,23.07,1602090.0
2017-09-25 11:45:00,23.07,23.13,23.02,23.13,1438245.0,23.07,23.13,23.02,23.13,1438245.0
2017-09-25 11:50:00,23.12,23.13,23.05,23.11,765735.0,23.12,23.13,23.05,23.11,765735.0
2017-09-25 11:55:00,23.1,23.15,23.07,23.11,650295.0,23.1,23.15,23.07,23.11,650295.0
2017-09-25 12:00:00,23.11,23.15,23.07,23.08,752475.0,23.11,23.15,23.07,23.08,752475.0
2017-09-25 12:05:00,23.08,23.11,23.05,23.06,1080165.0,23.08,23.11,23.05,23.06,1080165.0
2017-09-25 12:10:00,23.07,23.09,23.0,23.01,932010.0,23.07,23.09,23.0,23.01,932010.0
2017-09-25 12:15:00,23.02,23.03,22.95,22.98,1750245.0,23.02,23.03,22.95,22.98,1750245.0
2017-09-25 12:20:00,22.99,23.02,22.95,22.98,1053135.0,22.99,23.02,22.95,22.98,1053135.0
2017-09-25 12:25:00,22.99,23.01,22.97,22.99,726090.0,22.99,23.01,22.97,22.99,726090.0
2017-09-25 12:30:00,22.99,23.03,22.98,23.0,871665.0,22.99,23.03,22.98,23.0,871665.0
2017-09-25 12:35:00,23.0,23.0,22.97,23.0,624750.0,23.0,23.0,22.97,23.0,624750.0
2017-09-25 12:40:00,23.01,23.11,22.99,23.08,1219230.0,23.01,23.11,22.99,23.08,1219230.0
2017-09-25 12:45:00,23.07,23.09,23.01,23.01,579885.0,23.07,23.09,23.01,23.01,579885.0
2017-09-25 12:50:00,23.01,23.13,23.01,23.11,674055.0,23.01,23.13,23.01,23.11,674055.0
2017-09-25 12:55:00,23.12,23.13,23.08,23.1,622935.0,23.12,23.13,23.08,23.1,622935.0
2017-09-25 13:00:00,23.1,23.13,23.07,23.1,575160.0,23.1,23.13,23.07,23.1,575160.0
2017-09-25 13:05:00,23.12,23.16,23.09,23.09,815745.0,23.12,23.16,23.09,23.09,815745.0
2017-09-25 13:10:00,23.1,23.12,23.07,23.1,429855.0,23.1,23.12,23.07,23.1,429855.0
2017-09-25 13:15:00,23.08,23.12,23.05,23.06,442965.0,23.08,23.12,23.05,23.06,442965.0
2017-09-25 13:20:00,23.07,23.08,23.04,23.05,315375.0,23.07,23.08,23.04,23.05,315375.0
2017-09-25 13:25:00,23.04,23.06,22.99,22.99,579180.0,23.04,23.06,22.99,22.99,579180.0
2017-09-25 13:30:00,22.99,23.02,22.97,22.99,556725.0,22.99,23.02,22.97,22.99,556725.0
2017-09-25 13:35:00,22.98,23.0,22.94,23.0,840975.0,22.98,23.0,22.94,23.0,840975.0
2017-09-25 13:40:00,22.99,23.04,22.99,23.0,540180.0,22.99,23.04,22.99,23.0,540180.0
2017-09-25 13:45:00,23.0,23.0,22.91,22.96,1317600.0,23.0,23.0,22.91,22.96,1317600.0
2017-09-25 13:50:00,22.96,23.01,22.96,23.01,901200.0,22.96,23.01,22.96,23.01,901200.0
2017-09-25 13:55:00,23.01,23.03,22.93,22.95,731250.0,23.01,23.03,22.93,22.95,731250.0
2017-09-25 14:00:00,22.96,23.01,22.94,22.97,413985.0,22.96,23.01,22.94,22.97,413985.0
2017-09-25 14:05:00,22.97,23.03,22.94,23.01,723315.0,22.97,23.03,22.94,23.01,723315.0
2017-09-25 14:10:00,23.02,23.03,22.97,23.0,472845.0,23.02,23.03,22.97,23.0,472845.0
2017-09-25 14:15:00,23.0,23.03,22.97,23.01,536940.0,23.0,23.03,22.97,23.01,536940.0
2017-09-25 14:20:00,23.01,23.02,22.97,22.98,304005.0,23.01,23.02,22.97,22.98,304005.0
2017-09-25 14:25:00,22.97,22.97,22.93,22.95,542085.0,22.97,22.97,22.93,22.95,542085.0
2017-09-25 14:30:00,22.96,22.98,22.9,22.92,679065.0,22.96,22.98,22.9,22.92,679065.0
2017-09-25 14:35:00,22.93,22.94,22.89,22.92,529245.0,22.93,22.94,22.89,22.92,529245.0
2017-09-25 14:40:00,22.92,22.95,22.88,22.88,448305.0,22.92,22.95,22.88,22.88,448305.0
2017-09-25 14:45:00,22.89,22.94,22.87,22.87,819300.0,22.89,22.94,22.87,22.87,819300.0
2017-09-25 14:50:00,22.87,22.93,22.86,22.91,830820.0,22.87,22.93,22.86,22.91,830820.0
2017-09-25 14:55:00,22.91,22.97,22.91,22.95,472845.0,22.91,22.97,22.91,22.95,472845.0
2017-09-25 15:00:00,22.96,22.96,22.92,22.96,487860.0,22.96,22.96,22.92,22.96,487860.0
2017-09-25 15:05:00,22.96,23.03,22.96,23.03,776655.0,22.96,23.03,22.96,23.03,776655.0
2017-09-25 15:10:00,23.02,23.06,22.99,23.04,693510.0,23.02,23.06,22.99,23.04,693510.0
2017-09-25 15:15:00,23.04,23.04,22.97,22.97,752430.0,23.04,23.04,22.97,22.97,752430.0
2017-09-25 15:20:00,22.97,23.01,22.95,23.01,476055.0,22.97,23.01,22.95,23.01,476055.0
2017-09-25 15:25:00,23.01,23.1,23.01,23.09,995310.0,23.01,23.1,23.01,23.09,995310.0
2017-09-25 15:30:00,23.09,23.11,23.02,23.08,1305285.0,23.09,23.11,23.02,23.08,1305285.0
2017-09-25 15:35:00,23.08,23.1,23.03,23.05,751155.0,23.08,23.1,23.03,23.05,751155.0
2017-09-25 15:40:00,23.05,23.07,23.0,23.0,1016880.0,23.05,23.07,23.0,23.0,1016880.0
2017-09-25 15:45:00,23.01,23.05,23.0,23.02,905085.0,23.01,23.05,23.0,23.02,905085.0
2017-09-25 15:50:00,23.02,23.02,22.9,22.97,2393520.0,23.02,23.02,22.9,22.97,2393520.0
2017-09-25 15:55:00,22.97,23.01,22.96,22.99,2341440.0,22.97,23.01,22.96,22.99,2341440.0
2017-09-26 09:30:00,23.4,23.41,23.21,23.25,3408675.0,23.4,23.41,23.21,23.25,3408675.0
2017-09-26 09:35:00,23.26,23.38,23.25,23.33,2295825.0,23.26,23.38,23.25,23.33,2295825.0
2017-09-26 09:40:00,23.33,23.42,23.22,23.28,2593620.0,23.33,23.42,23.22,23.28,2593620.0
2017-09-26 09:45:00,23.27,23.32,23.25,23.3,975405.0,23.27,23.32,23.25,23.3,975405.0
2017-09-26 09:50:00,23.3,23.32,23.08,23.1,1927980.0,23.3,23.32,23.08,23.1,1927980.0
2017-09-26 09:55:00,23.1,23.18,23.08,23.13,1365255.0,23.1,23.18,23.08,23.13,1365255.0
2017-09-26 10:00:00,23.13,23.19,23.11,23.13,982500.0,23.13,23.19,23.11,23.13,982500.0
2017-09-26 10:05:00,23.14,23.25,23.13,23.15,1318875.0,23.14,23.25,23.13,23.15,1318875.0
2017-09-26 10:10:00,23.17,23.27,23.17,23.22,1110600.0,23.17,23.27,23.17,23.22,1110600.0
2017-09-26 10:15:00,23.23,23.25,23.2,23.21,1180515.0,23.23,23.25,23.2,23.21,1180515.0
2017-09-26 10:20:00,23.21,23.22,23.16,23.18,692190.0,23.21,23.22,23.16,23.18,692190.0
2017-09-26 10:25:00,23.17,23.21,23.1,23.12,913800.0,23.17,23.21,23.1,23.12,913800.0
2017-09-26 10:30:00,23.11,23.13,23.0,23.02,1474440.0,23.11,23.13,23.0,23.02,1474440.0
2017-09-26 10:35:00,23.02,23.08,22.97,23.07,1596090.0,23.02,23.08,22.97,23.07,1596090.0
2017-09-26 10:40:00,23.07,23.07,23.01,23.03,905925.0,23.07,23.07,23.01,23.03,905925.0
2017-09-26 10:45:00,23.04,23.05,22.95,22.95,1070235.0,23.04,23.05,22.95,22.95,1070235.0
2017-09-26 10:50:00,22.94,23.0,22.94,22.96,965610.0,22.94,23.0,22.94,22.96,965610.0
2017-09-26 10:55:00,22.96,22.96,22.84,22.85,1422375.0,22.96,22.96,22.84,22.85,1422375.0
2017-09-26 11:00:00,22.86,22.92,22.82,22.9,1473735.0,22.86,22.92,22.82,22.9,1473735.0
2017-09-26 11:05:00,22.9,22.91,22.77,22.82,1293960.0,22.9,22.91,22.77,22.82,1293960.0
2017-09-26 11:10:00,22.82,22.84,22.76,22.78,1625010.0,22.82,22.84,22.76,22.78,1625010.0
2017-09-26 11:15:00,22.78,22.84,22.76,22.81,964905.0,22.78,22.84,22.76,22.81,964905.0
2017-09-26 11:20:00,22.81,22.85,22.77,22.77,962835.0,22.81,22.85,22.77,22.77,962835.0
2017-09-26 11:25:00,22.78,22.79,22.73,22.77,1623390.0,22.78,22.79,22.73,22.77,1623390.0
2017-09-26 11:30:00,22.77,22.83,22.74,22.82,844380.0,22.77,22.83,22.74,22.82,844380.0
2017-09-26 11:35:00,22.82,22.85,22.81,22.84,812835.0,22.82,22.85,22.81,22.84,812835.0
2017-09-26 11:40:00,22.84,22.89,22.83,22.86,1046055.0,22.84,22.89,22.83,22.86,1046055.0
2017-09-26 11:45:00,22.86,22.92,22.84,22.89,810120.0,22.86,22.92,22.84,22.89,810120.0
2017-09-26 11:50:00,22.89,22.92,22.88,22.89,532995.0,22.89,22.92,22.88,22.89,532995.0
2017-09-26 11:55:00,22.88,22.93,22.83,22.91,1354590.0,22.88,22.93,22.83,22.91,1354590.0
2017-09-26 12:00:00,22.91,22.98,22.88,22.96,1103295.0,22.91,22.98,22.88,22.96,1103295.0
2017-09-26 12:05:00,22.97,23.06,22.97,23.03,1507395.0,22.97,23.06,22.97,23.03,1507395.0
2017-09-26 12:10:00,23.03,23.05,23.0,23.03,641865.0,23.03,23.05,23.0,23.03,641865.0
2017-09-26 12:15:00,23.04,23.09,23.03,23.08,1045170.0,23.04,23.09,23.03,23.08,1045170.0
2017-09-26 12:20:00,23.08,23.17,23.06,23.15,1365300.0,23.08,23.17,23.06,23.15,1365300.0
2017-09-26 12:25:00,23.15,23.17,23.11,23.13,797970.0,23.15,23.17,23.11,23.13,797970.0
2017-09-26 12:30:00,23.13,23.25,23.13,23.22,1830045.0,23.13,23.25,23.13,23.22,1830045.0
2017-09-26 12:35:00,23.22,23.28,23.11,23.17,1386150.0,23.22,23.28,23.11,23.17,1386150.0
2017-09-26 12:40:00,23.17,23.17,23.09,23.15,915210.0,23.17,23.17,23.09,23.15,915210.0
2017-09-26 12:45:00,23.15,23.19,23.11,23.19,722805.0,23.15,23.19,23.11,23.19,722805.0
2017-09-26 12:50:00,23.2,23.23,23.17,23.23,799365.0,23.2,23.23,23.17,23.23,799365.0
2017-09-26 12:55:00,23.23,23.26,23.2,23.22,756435.0,23.23,23.26,23.2,23.22,756435.0
2017-09-26 13:00:00,23.24,23.25,23.22,23.23,611520.0,23.24,23.25,23.22,23.23,611520.0
2017-09-26 13:05:00,23.23,23.31,23.23,23.29,1002075.0,23.23,23.31,23.23,23.29,1002075.0
2017-09-26 13:10:00,23.29,23.34,23.26,23.33,1308075.0,23.29,23.34,23.26,23.33,1308075.0
2017-09-26 13:15:00,23.33,23.34,23.25,23.25,909120.0,23.33,23.34,23.25,23.25,909120.0
2017-09-26 13:20:00,23.25,23.29,23.22,23.24,467370.0,23.25,23.29,23.22,23.24,467370.0
2017-09-26 13:25:00,23.24,23.29,23.24,23.28,552720.0,23.24,23.29,23.24,23.28,552720.0
2017-09-26 13:30:00,23.28,23.31,23.27,23.28,689850.0,23.28,23.31,23.27,23.28,689850.0
2017-09-26 13:35:00,23.28,23.31,23.23,23.25,726660.0,23.28,23.31,23.23,23.25,726660.0
2017-09-26 13:40:00,23.23,23.24,23.2,23.22,373830.0,23.23,23.24,23.2,23.22,373830.0
2017-09-26 13:45:00,23.22,23.25,23.16,23.16,575940.0,23.22,23.25,23.16,23.16,575940.0
2017-09-26 13:50:00,23.16,23.19,23.15,23.17,425145.0,23.16,23.19,23.15,23.17,425145.0
2017-09-26 13:55:00,23.17,23.18,23.13,23.14,454755.0,23.17,23.18,23.13,23.14,454755.0
2017-09-26 14:00:00,23.14,23.2,23.14,23.16,340470.0,23.14,23.2,23.14,23.16,340470.0
2017-09-26 14:05:00,23.17,23.19,23.15,23.17,263850.0,23.17,23.19,23.15,23.17,263850.0
2017-09-26 14:10:00,23.17,23.17,23.09,23.11,494385.0,23.17,23.17,23.09,23.11,494385.0
2017-09-26 14:15:00,23.12,23.12,23.07,23.08,731145.0,23.12,23.12,23.07,23.08,731145.0
2017-09-26 14:20:00,23.09,23.15,23.08,23.11,774210.0,23.09,23.15,23.08,23.11,774210.0
2017-09-26 14:25:00,23.11,23.12,23.09,23.1,301875.0,23.11,23.12,23.09,23.1,301875.0
2017-09-26 14:30:00,23.1,23.12,23.09,23.09,367920.0,23.1,23.12,23.09,23.09,367920.0
2017-09-26 14:35:00,23.09,23.1,23.01,23.02,1021200.0,23.09,23.1,23.01,23.02,1021200.0
2017-09-26 14:40:00,23.02,23.04,23.01,23.02,442470.0,23.02,23.04,23.01,23.02,442470.0
2017-09-26 14:45:00,23.03,23.05,22.99,23.03,847965.0,23.03,23.05,22.99,23.03,847965.0
2017-09-26 14:50:00,23.03,23.07,23.0,23.02,577380.0,23.03,23.07,23.0,23.02,577380.0
2017-09-26 14:55:00,23.03,23.03,22.97,22.97,636510.0,23.03,23.03,22.97,22.97,636510.0
2017-09-26 15:00:00,22.97,23.04,22.97,23.03,532395.0,22.97,23.04,22.97,23.03,532395.0
2017-09-26 15:05:00,23.03,23.1,23.01,23.08,879165.0,23.03,23.1,23.01,23.08,879165.0
2017-09-26 15:10:00,23.08,23.12,23.07,23.09,674220.0,23.08,23.12,23.07,23.09,674220.0
2017-09-26 15:15:00,23.09,23.19,23.09,23.16,786825.0,23.09,23.19,23.09,23.16,786825.0
2017-09-26 15:20:00,23.16,23.17,23.13,23.13,438690.0,23.16,23.17,23.13,23.13,438690.0
2017-09-26 15:25:00,23.14,23.15,23.1,23.11,528930.0,23.14,23.15,23.1,23.11,528930.0
2017-09-26 15:30:00,23.11,23.11,23.04,23.07,598380.0,23.11,23.11,23.04,23.07,598380.0
2017-09-26 15:35:00,23.07,23.11,23.07,23.08,519255.0,23.07,23.11,23.07,23.08,519255.0
2017-09-26 15:40:00,23.08,23.09,23.0,23.0,973515.0,23.08,23.09,23.0,23.0,973515.0
2017-09-26 15:45:00,23.01,23.03,22.97,23.01,1178130.0,23.01,23.03,22.97,23.01,1178130.0
2017-09-26 15:50:00,23.01,23.05,23.0,23.04,1156770.0,23.01,23.05,23.0,23.04,1156770.0
2017-09-26 15:55:00,23.03,23.04,23.0,23.02,2431155.0,23.03,23.04,23.0,23.02,2431155.0
2017-09-27 09:30:00,23.27,23.33,23.2,23.26,2863785.0,23.27,23.33,23.2,23.26,2863785.0
2017-09-27 09:35:00,23.26,23.43,23.25,23.28,3034950.0,23.26,23.43,23.25,23.28,3034950.0
2017-09-27 09:40:00,23.29,23.31,23.16,23.21,2156265.0,23.29,23.31,23.16,23.21,2156265.0
2017-09-27 09:45:00,23.21,23.26,23.05,23.11,1837200.0,23.21,23.26,23.05,23.11,1837200.0
2017-09-27 09:50:00,23.12,23.13,23.07,23.08,1228020.0,23.12,23.13,23.07,23.08,1228020.0
2017-09-27 09:55:00,23.09,23.15,23.0,23.01,2427375.0,23.09,23.15,23.0,23.01,2427375.0
2017-09-27 10:00:00,23.01,23.07,23.0,23.05,2079465.0,23.01,23.07,23.0,23.05,2079465.0
2017-09-27 10:05:00,23.05,23.08,22.93,22.94,2122980.0,23.05,23.08,22.93,22.94,2122980.0
2017-09-27 10:10:00,22.96,22.97,22.85,22.89,2419275.0,22.96,22.97,22.85,22.89,2419275.0
2017-09-27 10:15:00,22.91,23.06,22.88,23.04,1974165.0,22.91,23.06,22.88,23.04,1974165.0
2017-09-27 10:20:00,23.05,23.1,22.97,23.09,1411440.0,23.05,23.1,22.97,23.09,1411440.0
2017-09-27 10:25:00,23.11,23.11,23.03,23.05,779160.0,23.11,23.11,23.03,23.05,779160.0
2017-09-27 10:30:00,23.03,23.05,22.94,22.96,962580.0,23.03,23.05,22.94,22.96,962580.0
2017-09-27 10:35:00,22.96,22.98,22.93,22.95,541365.0,22.96,22.98,22.93,22.95,541365.0
2017-09-27 10:40:00,22.95,23.01,22.93,22.97,529335.0,22.95,23.01,22.93,22.97,529335.0
2017-09-27 10:45:00,22.99,23.02,22.97,23.01,523125.0,22.99,23.02,22.97,23.01,523125.0
2017-09-27 10:50:00,23.01,23.05,22.97,22.98,748350.0,23.01,23.05,22.97,22.98,748350.0
2017-09-27 10:55:00,22.97,22.99,22.92,22.94,941640.0,22.97,22.99,22.92,22.94,941640.0
2017-09-27 11:00:00,22.95,22.98,22.93,22.95,300780.0,22.95,22.98,22.93,22.95,300780.0
2017-09-27 11:05:00,22.94,23.01,22.93,23.0,620460.0,22.94,23.01,22.93,23.0,620460.0
2017-09-27 11:10:00,23.0,23.03,22.97,22.97,452310.0,23.0,23.03,22.97,22.97,452310.0
2017-09-27 11:15:00,22.98,23.0,22.95,22.95,218460.0,22.98,23.0,22.95,22.95,218460.0
2017-09-27 11:20:00,22.95,22.98,22.93,22.97,360660.0,22.95,22.98,22.93,22.97,360660.0
2017-09-27 11:25:00,22.97,22.98,22.94,22.95,335955.0,22.97,22.98,22.94,22.95,335955.0
2017-09-27 11:30:00,22.96,22.96,22.83,22.85,1451145.0,22.96,22.96,22.83,22.85,1451145.0
2017-09-27 11:35:00,22.86,22.9,22.84,22.88,898350.0,22.86,22.9,22.84,22.88,898350.0
2017-09-27 11:40:00,22.87,22.93,22.87,22.9,607260.0,22.87,22.93,22.87,22.9,607260.0
2017-09-27 11:45:00,22.89,22.93,22.89,22.9,402225.0,22.89,22.93,22.89,22.9,402225.0
2017-09-27 11:50:00,22.89,22.91,22.87,22.88,448305.0,22.89,22.91,22.87,22.88,448305.0
2017-09-27 11:55:00,22.88,22.9,22.86,22.88,283020.0,22.88,22.9,22.86,22.88,283020.0
2017-09-27 12:00:00,22.88,22.88,22.85,22.86,438915.0,22.88,22.88,22.85,22.86,438915.0
2017-09-27 12:05:00,22.85,22.87,22.83,22.85,424200.0,22.85,22.87,22.83,22.85,424200.0
2017-09-27 12:10:00,22.84,22.86,22.79,22.83,1077750.0,22.84,22.86,22.79,22.83,1077750.0
2017-09-27 12:15:00,22.84,22.84,22.8,22.82,478245.0,22.84,22.84,22.8,22.82,478245.0
2017-09-27 12:20:00,22.82,22.89,22.82,22.86,578610.0,22.82,22.89,22.82,22.86,578610.0
2017-09-27 12:25:00,22.87,22.95,22.86,22.91,864570.0,22.87,22.95,22.86,22.91,864570.0
2017-09-27 12:30:00,22.9,22.94,22.89,22.94,428535.0,22.9,22.94,22.89,22.94,428535.0
2017-09-27 12:35:00,22.93,22.93,22.87,22.89,570810.0,22.93,22.93,22.87,22.89,570810.0
2017-09-27 12:40:00,22.9,22.93,22.89,22.9,445875.0,22.9,22.93,22.89,22.9,445875.0
2017-09-27 12:45:00,22.89,22.9,22.85,22.86,504105.0,22.89,22.9,22.85,22.86,504105.0
2017-09-27 12:50:00,22.87,22.9,22.86,22.89,258555.0,22.87,22.9,22.86,22.89,258555.0
2017-09-27 12:55:00,22.89,22.93,22.88,22.91,342300.0,22.89,22.93,22.88,22.91,342300.0
2017-09-27 13:00:00,22.91,22.92,22.88,22.91,144240.0,22.91,22.92,22.88,22.91,144240.0
2017-09-27 13:05:00,22.9,22.9,22.87,22.88,114360.0,22.9,22.9,22.87,22.88,114360.0
2017-09-27 13:10:00,22.88,22.9,22.87,22.88,157035.0,22.88,22.9,22.87,22.88,157035.0
2017-09-27 13:15:00,22.89,22.89,22.87,22.89,206835.0,22.89,22.89,22.87,22.89,206835.0
2017-09-27 13:20:00,22.88,22.91,22.87,22.91,519270.0,22.88,22.91,22.87,22.91,519270.0
2017-09-27 13:25:00,22.89,23.02,22.89,23.01,1165680.0,22.89,23.02,22.89,23.01,1165680.0
2017-09-27 13:30:00,23.02,23.13,23.0,23.07,1614420.0,23.02,23.13,23.0,23.07,1614420.0
2017-09-27 13:35:00,23.07,23.1,23.06,23.09,378870.0,23.07,23.1,23.06,23.09,378870.0
2017-09-27 13:40:00,23.08,23.1,23.03,23.05,614370.0,23.08,23.1,23.03,23.05,614370.0
2017-09-27 13:45:00,23.06,23.1,23.04,23.08,302865.0,23.06,23.1,23.04,23.08,302865.0
2017-09-27 13:50:00,23.08,23.08,23.02,23.06,462225.0,23.08,23.08,23.02,23.06,462225.0
2017-09-27 13:55:00,23.07,23.08,23.05,23.05,359490.0,23.07,23.08,23.05,23.05,359490.0
2017-09-27 14:00:00,23.05,23.06,23.01,23.05,519570.0,23.05,23.06,23.01,23.05,519570.0
2017-09-27 14:05:00,23.04,23.07,23.01,23.02,677070.0,23.04,23.07,23.01,23.02,677070.0
2017-09-27 14:10:00,23.02,23.03,22.98,23.02,475665.0,23.02,23.03,22.98,23.02,475665.0
2017-09-27 14:15:00,23.03,23.05,23.0,23.01,474315.0,23.03,23.05,23.0,23.01,474315.0
2017-09-27 14:20:00,23.01,23.02,22.97,22.97,499470.0,23.01,23.02,22.97,22.97,499470.0
2017-09-27 14:25:00,22.98,23.0,22.94,22.95,558465.0,22.98,23.0,22.94,22.95,558465.0
2017-09-27 14:30:00,22.94,22.97,22.91,22.93,721875.0,22.94,22.97,22.91,22.93,721875.0
2017-09-27 14:35:00,22.93,22.96,22.9,22.92,508455.0,22.93,22.96,22.9,22.92,508455.0
2017-09-27 14:40:00,22.92,22.95,22.91,22.91,411525.0,22.92,22.95,22.91,22.91,411525.0
2017-09-27 14:45:00,22.91,22.93,22.87,22.89,541140.0,22.91,22.93,22.87,22.89,541140.0
2017-09-27 14:50:00,22.89,22.92,22.88,22.92,499215.0,22.89,22.92,22.88,22.92,499215.0
2017-09-27 14:55:00,22.92,22.93,22.87,22.89,395370.0,22.92,22.93,22.87,22.89,395370.0
2017-09-27 15:00:00,22.89,22.89,22.84,22.86,1253595.0,22.89,22.89,22.84,22.86,1253595.0
2017-09-27 15:05:00,22.85,22.92,22.85,22.9,603345.0,22.85,22.92,22.85,22.9,603345.0
2017-09-27 15:10:00,22.91,22.94,22.89,22.91,819045.0,22.91,22.94,22.89,22.91,819045.0
2017-09-27 15:15:00,22.91,22.93,22.89,22.92,322965.0,22.91,22.93,22.89,22.92,322965.0
2017-09-27 15:20:00,22.93,22.94,22.91,22.93,778440.0,22.93,22.94,22.91,22.93,778440.0
2017-09-27 15:25:00,22.93,22.98,22.92,22.94,858030.0,22.93,22.98,22.92,22.94,858030.0
2017-09-27 15:30:00,22.94,22.95,22.93,22.94,1027740.0,22.94,22.95,22.93,22.94,1027740.0
2017-09-27 15:35:00,22.93,22.94,22.84,22.84,1330035.0,22.93,22.94,22.84,22.84,1330035.0
2017-09-27 15:40:00,22.85,22.85,22.77,22.79,2619285.0,22.85,22.85,22.77,22.79,2619285.0
2017-09-27 15:45:00,22.79,22.79,22.7,22.74,3286605.0,22.79,22.79,22.7,22.74,3286605.0
2017-09-27 15:50:00,22.73,22.76,22.7,22.73,2179875.0,22.73,22.76,22.7,22.73,2179875.0
2017-09-27 15:55:00,22.73,22.76,22.71,22.73,2849190.0,22.73,22.76,22.71,22.73,2849190.0
2017-09-28 09:30:00,22.66,22.84,22.53,22.79,4777305.0,22.66,22.84,22.53,22.79,4777305.0
2017-09-28 09:35:00,22.77,22.85,22.57,22.59,2447955.0,22.77,22.85,22.57,22.59,2447955.0
2017-09-28 09:40:00,22.6,22.63,22.47,22.5,2834445.0,22.6,22.63,22.47,22.5,2834445.0
2017-09-28 09:45:00,22.5,22.55,22.4,22.48,2556120.0,22.5,22.55,22.4,22.48,2556120.0
2017-09-28 09:50:00,22.48,22.53,22.41,22.43,1992195.0,22.48,22.53,22.41,22.43,1992195.0
2017-09-28 09:55:00,22.42,22.45,22.36,22.44,2676945.0,22.42,22.45,22.36,22.44,2676945.0
2017-09-28 10:00:00,22.44,22.51,22.41,22.48,1639185.0,22.44,22.51,22.41,22.48,1639185.0
2017-09-28 10:05:00,22.45,22.53,22.43,22.52,927855.0,22.45,22.53,22.43,22.52,927855.0
2017-09-28 10:10:00,22.51,22.52,22.47,22.49,704925.0,22.51,22.52,22.47,22.49,704925.0
2017-09-28 10:15:00,22.48,22.48,22.4,22.42,1151730.0,22.48,22.48,22.4,22.42,1151730.0
2017-09-28 10:20:00,22.41,22.47,22.41,22.41,1088085.0,22.41,22.47,22.41,22.41,1088085.0
2017-09-28 10:25:00,22.41,22.51,22.39,22.5,981375.0,22.41,22.51,22.39,22.5,981375.0
2017-09-28 10:30:00,22.51,22.59,22.49,22.55,1501050.0,22.51,22.59,22.49,22.55,1501050.0
2017-09-28 10:35:00,22.55,22.64,22.53,22.61,1185150.0,22.55,22.64,22.53,22.61,1185150.0
2017-09-28 10:40:00,22.62,22.65,22.59,22.61,1024740.0,22.62,22.65,22.59,22.61,1024740.0
2017-09-28 10:45:00,22.61,22.64,22.54,22.57,730935.0,22.61,22.64,22.54,22.57,730935.0
2017-09-28 10:50:00,22.58,22.62,22.56,22.58,483885.0,22.58,22.62,22.56,22.58,483885.0
2017-09-28 10:55:00,22.58,22.58,22.53,22.54,505155.0,22.58,22.58,22.53,22.54,505155.0
2017-09-28 11:00:00,22.55,22.56,22.49,22.53,674640.0,22.55,22.56,22.49,22.53,674640.0
2017-09-28 11:05:00,22.52,22.54,22.5,22.51,452835.0,22.52,22.54,22.5,22.51,452835.0
2017-09-28 11:10:00,22.5,22.51,22.42,22.45,919455.0,22.5,22.51,22.42,22.45,919455.0
2017-09-28 11:15:00,22.45,22.51,22.42,22.51,1145580.0,22.45,22.51,22.42,22.51,1145580.0
2017-09-28 11:20:00,22.51,22.54,22.44,22.44,860505.0,22.51,22.54,22.44,22.44,860505.0
2017-09-28 11:25:00,22.44,22.48,22.42,22.46,1116165.0,22.44,22.48,22.42,22.46,1116165.0
2017-09-28 11:30:00,22.47,22.52,22.47,22.5,1045470.0,22.47,22.52,22.47,22.5,1045470.0
2017-09-28 11:35:00,22.5,22.54,22.49,22.51,706380.0,22.5,22.54,22.49,22.51,706380.0
2017-09-28 11:40:00,22.51,22.56,22.51,22.53,619335.0,22.51,22.56,22.51,22.53,619335.0
2017-09-28 11:45:00,22.52,22.53,22.5,22.52,295065.0,22.52,22.53,22.5,22.52,295065.0
2017-09-28 11:50:00,22.52,22.52,22.47,22.48,325530.0,22.52,22.52,22.47,22.48,325530.0
2017-09-28 11:55:00,22.48,22.52,22.46,22.52,435255.0,22.48,22.52,22.46,22.52,435255.0
2017-09-28 12:00:00,22.52,22.56,22.5,22.55,425580.0,22.52,22.56,22.5,22.55,425580.0
2017-09-28 12:05:00,22.56,22.6,22.55,22.55,426105.0,22.56,22.6,22.55,22.55,426105.0
2017-09-28 12:10:00,22.55,22.6,22.55,22.58,229455.0,22.55,22.6,22.55,22.58,229455.0
2017-09-28 12:15:00,22.58,22.59,22.56,22.59,235935.0,22.58,22.59,22.56,22.59,235935.0
2017-09-28 12:20:00,22.58,22.6,22.54,22.55,267420.0,22.58,22.6,22.54,22.55,267420.0
2017-09-28 12:25:00,22.56,22.56,22.52,22.55,330105.0,22.56,22.56,22.52,22.55,330105.0
2017-09-28 12:30:00,22.55,22.55,22.52,22.54,202560.0,22.55,22.55,22.52,22.54,202560.0
2017-09-28 12:35:00,22.54,22.55,22.53,22.54,279945.0,22.54,22.55,22.53,22.54,279945.0
2017-09-28 12:40:00,22.54,22.54,22.51,22.51,383130.0,22.54,22.54,22.51,22.51,383130.0
2017-09-28 12:45:00,22.51,22.53,22.49,22.52,381255.0,22.51,22.53,22.49,22.52,381255.0
2017-09-28 12:50:00,22.52,22.52,22.49,22.52,193200.0,22.52,22.52,22.49,22.52,193200.0
2017-09-28 12:55:00,22.52,22.53,22.5,22.5,441165.0,22.52,22.53,22.5,22.5,441165.0
2017-09-28 13:00:00,22.51,22.53,22.5,22.5,481275.0,22.51,22.53,22.5,22.5,481275.0
2017-09-28 13:05:00,22.5,22.56,22.5,22.56,523845.0,22.5,22.56,22.5,22.56,523845.0
2017-09-28 13:10:00,22.55,22.57,22.52,22.53,466965.0,22.55,22.57,22.52,22.53,466965.0
2017-09-28 13:15:00,22.53,22.54,22.51,22.53,478785.0,22.53,22.54,22.51,22.53,478785.0
2017-09-28 13:20:00,22.53,22.54,22.51,22.54,214680.0,22.53,22.54,22.51,22.54,214680.0
2017-09-28 13:25:00,22.54,22.57,22.54,22.54,319170.0,22.54,22.57,22.54,22.54,319170.0
2017-09-28 13:30:00,22.54,22.57,22.53,22.56,223035.0,22.54,22.57,22.53,22.56,223035.0
2017-09-28 13:35:00,22.57,22.61,22.57,22.58,581010.0,22.57,22.61,22.57,22.58,581010.0
2017-09-28 13:40:00,22.59,22.6,22.58,22.6,259665.0,22.59,22.6,22.58,22.6,259665.0
2017-09-28 13:45:00,22.6,22.72,22.6,22.72,1477125.0,22.6,22.72,22.6,22.72,1477125.0
2017-09-28 13:50:00,22.72,22.73,22.67,22.68,827415.0,22.72,22.73,22.67,22.68,827415.0
2017-09-28 13:55:00,22.68,22.68,22.62,22.63,568605.0,22.68,22.68,22.62,22.63,568605.0
2017-09-28 14:00:00,22.64,22.64,22.63,22.63,279870.0,22.64,22.64,22.63,22.63,279870.0
2017-09-28 14:05:00,22.64,22.64,22.57,22.59,417285.0,22.64,22.64,22.57,22.59,417285.0
2017-09-28 14:10:00,22.59,22.6,22.57,22.59,231765.0,22.59,22.6,22.57,22.59,231765.0
2017-09-28 14:15:00,22.59,22.66,22.59,22.63,448785.0,22.59,22.66,22.59,22.63,448785.0
2017-09-28 14:20:00,22.62,22.62,22.57,22.57,260400.0,22.62,22.62,22.57,22.57,260400.0
2017-09-28 14:25:00,22.57,22.59,22.56,22.58,356355.0,22.57,22.59,22.56,22.58,356355.0
2017-09-28 14:30:00,22.58,22.62,22.57,22.61,227625.0,22.58,22.62,22.57,22.61,227625.0
2017-09-28 14:35:00,22.6,22.6,22.57,22.59,214335.0,22.6,22.6,22.57,22.59,214335.0
2017-09-28 14:40:00,22.59,22.6,22.56,22.56,293880.0,22.59,22.6,22.56,22.56,293880.0
2017-09-28 14:45:00,22.56,22.57,22.52,22.54,747015.0,22.56,22.57,22.52,22.54,747015.0
2017-09-28 14:50:00,22.55,22.58,22.52,22.55,265905.0,22.55,22.58,22.52,22.55,265905.0
2017-09-28 14:55:00,22.54,22.57,22.54,22.55,238425.0,22.54,22.57,22.54,22.55,238425.0
2017-09-28 15:00:00,22.55,22.56,22.54,22.55,305295.0,22.55,22.56,22.54,22.55,305295.0
2017-09-28 15:05:00,22.55,22.56,22.53,22.55,404010.0,22.55,22.56,22.53,22.55,404010.0
2017-09-28 15:10:00,22.55,22.56,22.54,22.54,196800.0,22.55,22.56,22.54,22.54,196800.0
2017-09-28 15:15:00,22.54,22.54,22.51,22.53,388380.0,22.54,22.54,22.51,22.53,388380.0
2017-09-28 15:20:00,22.54,22.55,22.52,22.54,284580.0,22.54,22.55,22.52,22.54,284580.0
2017-09-28 15:25:00,22.53,22.54,22.51,22.53,302475.0,22.53,22.54,22.51,22.53,302475.0
2017-09-28 15:30:00,22.53,22.55,22.52,22.52,677445.0,22.53,22.55,22.52,22.52,677445.0
2017-09-28 15:35:00,22.52,22.55,22.51,22.55,626850.0,22.52,22.55,22.51,22.55,626850.0
2017-09-28 15:40:00,22.55,22.61,22.55,22.61,902895.0,22.55,22.61,22.55,22.61,902895.0
2017-09-28 15:45:00,22.6,22.65,22.6,22.62,1256625.0,22.6,22.65,22.6,22.62,1256625.0
2017-09-28 15:50:00,22.61,22.68,22.61,22.65,1585200.0,22.61,22.68,22.61,22.65,1585200.0
2017-09-28 15:55:00,22.65,22.66,22.62,22.63,1881870.0,22.65,22.66,22.62,22.63,1881870.0
2017-09-29 09:30:00,22.79,22.9,22.69,22.77,3692670.0,22.79,22.9,22.69,22.77,3692670.0
2017-09-29 09:35:00,22.78,22.81,22.64,22.65,1965150.0,22.78,22.81,22.64,22.65,1965150.0
2017-09-29 09:40:00,22.67,22.72,22.62,22.69,1553280.0,22.67,22.72,22.62,22.69,1553280.0
2017-09-29 09:45:00,22.69,22.76,22.63,22.7,1023765.0,22.69,22.76,22.63,22.7,1023765.0
2017-09-29 09:50:00,22.7,22.71,22.57,22.65,1410660.0,22.7,22.71,22.57,22.65,1410660.0
2017-09-29 09:55:00,22.64,22.79,22.59,22.72,2264175.0,22.64,22.79,22.59,22.72,2264175.0
2017-09-29 10:00:00,22.73,22.89,22.71,22.8,3036570.0,22.73,22.89,22.71,22.8,3036570.0
2017-09-29 10:05:00,22.8,22.84,22.76,22.81,1296825.0,22.8,22.84,22.76,22.81,1296825.0
2017-09-29 10:10:00,22.82,22.83,22.77,22.82,757320.0,22.82,22.83,22.77,22.82,757320.0
2017-09-29 10:15:00,22.82,22.83,22.74,22.76,644730.0,22.82,22.83,22.74,22.76,644730.0
2017-09-29 10:20:00,22.75,22.82,22.75,22.8,516930.0,22.75,22.82,22.75,22.8,516930.0
2017-09-29 10:25:00,22.79,22.84,22.75,22.83,1048935.0,22.79,22.84,22.75,22.83,1048935.0
2017-09-29 10:30:00,22.84,22.92,22.82,22.9,1889010.0,22.84,22.92,22.82,22.9,1889010.0
2017-09-29 10:35:00,22.9,22.93,22.85,22.93,1128735.0,22.9,22.93,22.85,22.93,1128735.0
2017-09-29 10:40:00,22.93,22.94,22.85,22.88,1136190.0,22.93,22.94,22.85,22.88,1136190.0
2017-09-29 10:45:00,22.87,22.89,22.82,22.85,718290.0,22.87,22.89,22.82,22.85,718290.0
2017-09-29 10:50:00,22.85,22.86,22.84,22.84,281820.0,22.85,22.86,22.84,22.84,281820.0
2017-09-29 10:55:00,22.85,22.91,22.84,22.91,617115.0,22.85,22.91,22.84,22.91,617115.0
2017-09-29 11:00:00,22.9,22.96,22.88,22.92,880755.0,22.9,22.96,22.88,22.92,880755.0
2017-09-29 11:05:00,22.93,22.93,22.87,22.88,639030.0,22.93,22.93,22.87,22.88,639030.0
2017-09-29 11:10:00,22.88,22.92,22.87,22.92,405435.0,22.88,22.92,22.87,22.92,405435.0
2017-09-29 11:15:00,22.92,22.98,22.9,22.94,1223490.0,22.92,22.98,22.9,22.94,1223490.0
2017-09-29 11:20:00,22.94,22.96,22.91,22.93,509580.0,22.94,22.96,22.91,22.93,509580.0
2017-09-29 11:25:00,22.93,22.94,22.89,22.93,569100.0,22.93,22.94,22.89,22.93,569100.0
2017-09-29 11:30:00,22.94,22.94,22.9,22.91,498690.0,22.94,22.94,22.9,22.91,498690.0
2017-09-29 11:35:00,22.93,22.93,22.88,22.88,468015.0,22.93,22.93,22.88,22.88,468015.0
2017-09-29 11:40:00,22.89,22.91,22.87,22.89,544485.0,22.89,22.91,22.87,22.89,544485.0
2017-09-29 11:45:00,22.89,22.92,22.89,22.91,483645.0,22.89,22.92,22.89,22.91,483645.0
2017-09-29 11:50:00,22.91,22.96,22.91,22.93,614145.0,22.91,22.96,22.91,22.93,614145.0
2017-09-29 11:55:00,22.94,22.94,22.9,22.92,361590.0,22.94,22.94,22.9,22.92,361590.0
2017-09-29 12:00:00,22.92,22.93,22.9,22.91,281445.0,22.92,22.93,22.9,22.91,281445.0
2017-09-29 12:05:00,22.91,22.94,22.91,22.94,393510.0,22.91,22.94,22.91,22.94,393510.0
2017-09-29 12:10:00,22.94,22.95,22.9,22.9,543435.0,22.94,22.95,22.9,22.9,543435.0
2017-09-29 12:15:00,22.91,22.91,22.85,22.89,617130.0,22.91,22.91,22.85,22.89,617130.0
2017-09-29 12:20:00,22.88,22.92,22.88,22.89,439785.0,22.88,22.92,22.88,22.89,439785.0
2017-09-29 12:25:00,22.89,22.92,22.88,22.91,213465.0,22.89,22.92,22.88,22.91,213465.0
2017-09-29 12:30:00,22.9,22.92,22.88,22.89,237165.0,22.9,22.92,22.88,22.89,237165.0
2017-09-29 12:35:00,22.89,22.9,22.88,22.9,416565.0,22.89,22.9,22.88,22.9,416565.0
2017-09-29 12:40:00,22.91,22.93,22.89,22.93,271740.0,22.91,22.93,22.89,22.93,271740.0
2017-09-29 12:45:00,22.93,22.94,22.91,22.93,583995.0,22.93,22.94,22.91,22.93,583995.0
2017-09-29 12:50:00,22.92,22.92,22.89,22.91,256500.0,22.92,22.92,22.89,22.91,256500.0
2017-09-29 12:55:00,22.91,22.91,22.89,22.89,342015.0,22.91,22.91,22.89,22.89,342015.0
2017-09-29 13:00:00,22.89,22.9,22.88,22.89,454785.0,22.89,22.9,22.88,22.89,454785.0
2017-09-29 13:05:00,22.88,22.88,22.85,22.87,405825.0,22.88,22.88,22.85,22.87,405825.0
2017-09-29 13:10:00,22.87,22.87,22.82,22.85,825780.0,22.87,22.87,22.82,22.85,825780.0
2017-09-29 13:15:00,22.85,22.89,22.84,22.88,580575.0,22.85,22.89,22.84,22.88,580575.0
2017-09-29 13:20:00,22.87,22.89,22.86,22.86,648870.0,22.87,22.89,22.86,22.86,648870.0
2017-09-29 13:25:00,22.86,22.87,22.83,22.85,400560.0,22.86,22.87,22.83,22.85,400560.0
2017-09-29 13:30:00,22.86,22.87,22.84,22.85,313455.0,22.86,22.87,22.84,22.85,313455.0
2017-09-29 13:35:00,22.85,22.87,22.82,22.86,329715.0,22.85,22.87,22.82,22.86,329715.0
2017-09-29 13:40:00,22.86,22.86,22.83,22.83,108720.0,22.86,22.86,22.83,22.83,108720.0
2017-09-29 13:45:00,22.84,22.85,22.83,22.84,232110.0,22.84,22.85,22.83,22.84,232110.0
2017-09-29 13:50:00,22.85,22.85,22.82,22.83,433050.0,22.85,22.85,22.82,22.83,433050.0
2017-09-29 13:55:00,22.83,22.87,22.83,22.87,287955.0,22.83,22.87,22.83,22.87,287955.0
2017-09-29 14:00:00,22.87,22.88,22.84,22.86,403920.0,22.87,22.88,22.84,22.86,403920.0
2017-09-29 14:05:00,22.86,22.86,22.82,22.82,446805.0,22.86,22.86,22.82,22.82,446805.0
2017-09-29 14:10:00,22.82,22.83,22.79,22.83,798075.0,22.82,22.83,22.79,22.83,798075.0
2017-09-29 14:15:00,22.83,22.84,22.82,22.82,417480.0,22.83,22.84,22.82,22.82,417480.0
2017-09-29 14:20:00,22.82,22.82,22.75,22.77,817410.0,22.82,22.82,22.75,22.77,817410.0
2017-09-29 14:25:00,22.76,22.77,22.75,22.76,611970.0,22.76,22.77,22.75,22.76,611970.0
2017-09-29 14:30:00,22.76,22.77,22.73,22.76,603075.0,22.76,22.77,22.73,22.76,603075.0
2017-09-29 14:35:00,22.75,22.75,22.71,22.73,629925.0,22.75,22.75,22.71,22.73,629925.0
2017-09-29 14:40:00,22.72,22.73,22.66,22.67,984465.0,22.72,22.73,22.66,22.67,984465.0
2017-09-29 14:45:00,22.68,22.72,22.67,22.7,981615.0,22.68,22.72,22.67,22.7,981615.0
2017-09-29 14:50:00,22.7,22.71,22.68,22.71,426825.0,22.7,22.71,22.68,22.71,426825.0
2017-09-29 14:55:00,22.72,22.72,22.68,22.69,371445.0,22.72,22.72,22.68,22.69,371445.0
2017-09-29 15:00:00,22.69,22.72,22.69,22.71,389610.0,22.69,22.72,22.69,22.71,389610.0
2017-09-29 15:05:00,22.71,22.76,22.71,22.74,610605.0,22.71,22.76,22.71,22.74,610605.0
2017-09-29 15:10:00,22.73,22.75,22.72,22.75,325800.0,22.73,22.75,22.72,22.75,325800.0
2017-09-29 15:15:00,22.75,22.76,22.73,22.76,619485.0,22.75,22.76,22.73,22.76,619485.0
2017-09-29 15:20:00,22.76,22.79,22.74,22.78,524595.0,22.76,22.79,22.74,22.78,524595.0
2017-09-29 15:25:00,22.78,22.79,22.75,22.78,391425.0,22.78,22.79,22.75,22.78,391425.0
2017-09-29 15:30:00,22.77,22.77,22.75,22.75,351840.0,22.77,22.77,22.75,22.75,351840.0
2017-09-29 15:35:00,22.75,22.77,22.74,22.75,482325.0,22.75,22.77,22.74,22.75,482325.0
2017-09-29 15:40:00,22.74,22.75,22.67,22.68,1211265.0,22.74,22.75,22.67,22.68,1211265.0
2017-09-29 15:45:00,22.68,22.7,22.66,22.69,1328565.0,22.68,22.7,22.66,22.69,1328565.0
2017-09-29 15:50:00,22.7,22.75,22.69,22.73,1996575.0,22.7,22.75,22.69,22.73,1996575.0
2017-09-29 15:55:00,22.73,22.75,22.72,22.73,2972850.0,22.73,22.75,22.72,22.73,2972850.0
2017-10-02 09:30:00,22.84,22.86,22.72,22.79,2485890.0,22.84,22.86,22.72,22.79,2485890.0
2017-10-02 09:35:00,22.79,22.81,22.67,22.7,2022600.0,22.79,22.81,22.67,22.7,2022600.0
2017-10-02 09:40:00,22.71,22.72,22.57,22.61,2400030.0,22.71,22.72,22.57,22.61,2400030.0
2017-10-02 09:45:00,22.6,22.6,22.45,22.52,2871360.0,22.6,22.6,22.45,22.52,2871360.0
2017-10-02 09:50:00,22.5,22.51,22.39,22.43,1949970.0,22.5,22.51,22.39,22.43,1949970.0
2017-10-02 09:55:00,22.43,22.47,22.37,22.45,1737585.0,22.43,22.47,22.37,22.45,1737585.0
2017-10-02 10:00:00,22.45,22.46,22.38,22.42,1497975.0,22.45,22.46,22.38,22.42,1497975.0
2017-10-02 10:05:00,22.43,22.51,22.41,22.48,1312725.0,22.43,22.51,22.41,22.48,1312725.0
2017-10-02 10:10:00,22.48,22.52,22.42,22.46,862380.0,22.48,22.52,22.42,22.46,862380.0
2017-10-02 10:15:00,22.46,22.52,22.44,22.44,729075.0,22.46,22.52,22.44,22.44,729075.0
2017-10-02 10:20:00,22.45,22.55,22.41,22.54,1271925.0,22.45,22.55,22.41,22.54,1271925.0
2017-10-02 10:25:00,22.55,22.58,22.52,22.55,904950.0,22.55,22.58,22.52,22.55,904950.0
2017-10-02 10:30:00,22.56,22.58,22.49,22.52,598275.0,22.56,22.58,22.49,22.52,598275.0
2017-10-02 10:35:00,22.52,22.56,22.5,22.54,463515.0,22.52,22.56,22.5,22.54,463515.0
2017-10-02 10:40:00,22.55,22.59,22.53,22.57,462150.0,22.55,22.59,22.53,22.57,462150.0
2017-10-02 10:45:00,22.58,22.63,22.56,22.61,653235.0,22.58,22.63,22.56,22.61,653235.0
2017-10-02 10:50:00,22.61,22.62,22.54,22.57,566910.0,22.61,22.62,22.54,22.57,566910.0
2017-10-02 10:55:00,22.57,22.59,22.55,22.59,291030.0,22.57,22.59,22.55,22.59,291030.0
2017-10-02 11:00:00,22.58,22.59,22.55,22.58,348780.0,22.58,22.59,22.55,22.58,348780.0
2017-10-02 11:05:00,22.57,22.62,22.57,22.59,487905.0,22.57,22.62,22.57,22.59,487905.0
2017-10-02 11:10:00,22.59,22.65,22.59,22.62,599520.0,22.59,22.65,22.59,22.62,599520.0
2017-10-02 11:15:00,22.61,22.65,22.59,22.6,476535.0,22.61,22.65,22.59,22.6,476535.0
2017-10-02 11:20:00,22.61,22.63,22.59,22.62,462390.0,22.61,22.63,22.59,22.62,462390.0
2017-10-02 11:25:00,22.61,22.68,22.6,22.64,856065.0,22.61,22.68,22.6,22.64,856065.0
2017-10-02 11:30:00,22.64,22.67,22.6,22.61,798825.0,22.64,22.67,22.6,22.61,798825.0
2017-10-02 11:35:00,22.61,22.63,22.58,22.62,667005.0,22.61,22.63,22.58,22.62,667005.0
2017-10-02 11:40:00,22.62,22.64,22.55,22.56,710625.0,22.62,22.64,22.55,22.56,710625.0
2017-10-02 11:45:00,22.56,22.59,22.52,22.53,1083870.0,22.56,22.59,22.52,22.53,1083870.0
2017-10-02 11:50:00,22.52,22.57,22.52,22.57,337770.0,22.52,22.57,22.52,22.57,337770.0
2017-10-02 11:55:00,22.57,22.58,22.45,22.45,816465.0,22.57,22.58,22.45,22.45,816465.0
2017-10-02 12:00:00,22.47,22.52,22.41,22.52,1183965.0,22.47,22.52,22.41,22.52,1183965.0
2017-10-02 12:05:00,22.53,22.53,22.47,22.5,512340.0,22.53,22.53,22.47,22.5,512340.0
2017-10-02 12:10:00,22.51,22.52,22.47,22.48,341775.0,22.51,22.52,22.47,22.48,341775.0
2017-10-02 12:15:00,22.49,22.52,22.47,22.52,285750.0,22.49,22.52,22.47,22.52,285750.0
2017-10-02 12:20:00,22.52,22.54,22.49,22.49,507630.0,22.52,22.54,22.49,22.49,507630.0
2017-10-02 12:25:00,22.49,22.55,22.49,22.53,191070.0,22.49,22.55,22.49,22.53,191070.0
2017-10-02 12:30:00,22.53,22.54,22.5,22.51,249180.0,22.53,22.54,22.5,22.51,249180.0
2017-10-02 12:35:00,22.51,22.51,22.49,22.5,269505.0,22.51,22.51,22.49,22.5,269505.0
2017-10-02 12:40:00,22.5,22.53,22.5,22.53,209895.0,22.5,22.53,22.5,22.53,209895.0
2017-10-02 12:45:00,22.53,22.56,22.51,22.55,353160.0,22.53,22.56,22.51,22.55,353160.0
2017-10-02 12:50:00,22.54,22.57,22.53,22.53,285195.0,22.54,22.57,22.53,22.53,285195.0
2017-10-02 12:55:00,22.53,22.55,22.51,22.54,271590.0,22.53,22.55,22.51,22.54,271590.0
2017-10-02 13:00:00,22.53,22.55,22.48,22.54,468300.0,22.53,22.55,22.48,22.54,468300.0
2017-10-02 13:05:00,22.55,22.56,22.54,22.54,308685.0,22.55,22.56,22.54,22.54,308685.0
2017-10-02 13:10:00,22.55,22.55,22.53,22.55,308475.0,22.55,22.55,22.53,22.55,308475.0
2017-10-02 13:15:00,22.55,22.57,22.53,22.57,352200.0,22.55,22.57,22.53,22.57,352200.0
2017-10-02 13:20:00,22.57,22.58,22.55,22.55,236760.0,22.57,22.58,22.55,22.55,236760.0
2017-10-02 13:25:00,22.56,22.57,22.55,22.56,110880.0,22.56,22.57,22.55,22.56,110880.0
2017-10-02 13:30:00,22.56,22.58,22.56,22.56,163770.0,22.56,22.58,22.56,22.56,163770.0
2017-10-02 13:35:00,22.56,22.57,22.55,22.56,86385.0,22.56,22.57,22.55,22.56,86385.0
2017-10-02 13:40:00,22.56,22.56,22.51,22.54,418470.0,22.56,22.56,22.51,22.54,418470.0
2017-10-02 13:45:00,22.54,22.56,22.53,22.55,202305.0,22.54,22.56,22.53,22.55,202305.0
2017-10-02 13:50:00,22.54,22.55,22.51,22.52,183870.0,22.54,22.55,22.51,22.52,183870.0
2017-10-02 13:55:00,22.52,22.55,22.52,22.54,170520.0,22.52,22.55,22.52,22.54,170520.0
2017-10-02 14:00:00,22.54,22.54,22.52,22.53,202335.0,22.54,22.54,22.52,22.53,202335.0
2017-10-02 14:05:00,22.54,22.55,22.53,22.54,299490.0,22.54,22.55,22.53,22.54,299490.0
2017-10-02 14:10:00,22.54,22.56,22.54,22.56,185220.0,22.54,22.56,22.54,22.56,185220.0
2017-10-02 14:15:00,22.56,22.56,22.52,22.54,285375.0,22.56,22.56,22.52,22.54,285375.0
2017-10-02 14:20:00,22.55,22.57,22.55,22.55,136080.0,22.55,22.57,22.55,22.55,136080.0
2017-10-02 14:25:00,22.55,22.63,22.53,22.63,935595.0,22.55,22.63,22.53,22.63,935595.0
2017-10-02 14:30:00,22.63,22.71,22.63,22.65,1333035.0,22.63,22.71,22.63,22.65,1333035.0
2017-10-02 14:35:00,22.66,22.71,22.63,22.71,694770.0,22.66,22.71,22.63,22.71,694770.0
2017-10-02 14:40:00,22.71,22.74,22.68,22.71,772230.0,22.71,22.74,22.68,22.71,772230.0
2017-10-02 14:45:00,22.71,22.74,22.69,22.72,632160.0,22.71,22.74,22.69,22.72,632160.0
2017-10-02 14:50:00,22.73,22.81,22.72,22.79,1173285.0,22.73,22.81,22.72,22.79,1173285.0
2017-10-02 14:55:00,22.8,22.85,22.77,22.84,1225755.0,22.8,22.85,22.77,22.84,1225755.0
2017-10-02 15:00:00,22.85,22.91,22.84,22.87,1636035.0,22.85,22.91,22.84,22.87,1636035.0
2017-10-02 15:05:00,22.86,22.9,22.81,22.88,1013580.0,22.86,22.9,22.81,22.88,1013580.0
2017-10-02 15:10:00,22.89,22.9,22.81,22.83,790980.0,22.89,22.9,22.81,22.83,790980.0
2017-10-02 15:15:00,22.83,22.85,22.79,22.79,527580.0,22.83,22.85,22.79,22.79,527580.0
2017-10-02 15:20:00,22.79,22.81,22.76,22.79,640320.0,22.79,22.81,22.76,22.79,640320.0
2017-10-02 15:25:00,22.79,22.82,22.78,22.79,405870.0,22.79,22.82,22.78,22.79,405870.0
2017-10-02 15:30:00,22.79,22.83,22.78,22.81,425745.0,22.79,22.83,22.78,22.81,425745.0
2017-10-02 15:35:00,22.82,22.85,22.81,22.83,637020.0,22.82,22.85,22.81,22.83,637020.0
2017-10-02 15:40:00,22.83,22.88,22.83,22.86,918900.0,22.83,22.88,22.83,22.86,918900.0
2017-10-02 15:45:00,22.86,22.87,22.81,22.82,1013655.0,22.86,22.87,22.81,22.82,1013655.0
2017-10-02 15:50:00,22.82,22.85,22.75,22.77,1269840.0,22.82,22.85,22.75,22.77,1269840.0
2017-10-02 15:55:00,22.78,22.79,22.76,22.76,2304495.0,22.78,22.79,22.76,22.76,2304495.0
2017-10-03 09:30:00,22.39,22.53,22.09,22.13,8837715.0,22.39,22.53,22.09,22.13,8837715.0
2017-10-03 09:35:00,22.12,22.3,22.1,22.25,5192310.0,22.12,22.3,22.1,22.25,5192310.0
2017-10-03 09:40:00,22.25,22.25,22.09,22.14,4892115.0,22.25,22.25,22.09,22.14,4892115.0
2017-10-03 09:45:00,22.14,22.42,22.13,22.34,5029320.0,22.14,22.42,22.13,22.34,5029320.0
2017-10-03 09:50:00,22.34,22.43,22.24,22.36,2537295.0,22.34,22.43,22.24,22.36,2537295.0
2017-10-03 09:55:00,22.36,22.52,22.34,22.49,2942805.0,22.36,22.52,22.34,22.49,2942805.0
2017-10-03 10:00:00,22.5,22.53,22.38,22.39,3042450.0,22.5,22.53,22.38,22.39,3042450.0
2017-10-03 10:05:00,22.39,22.43,22.36,22.4,1622235.0,22.39,22.43,22.36,22.4,1622235.0
2017-10-03 10:10:00,22.41,22.43,22.3,22.32,1670520.0,22.41,22.43,22.3,22.32,1670520.0
2017-10-03 10:15:00,22.31,22.38,22.29,22.35,1714575.0,22.31,22.38,22.29,22.35,1714575.0
2017-10-03 10:20:00,22.35,22.49,22.33,22.46,1563465.0,22.35,22.49,22.33,22.46,1563465.0
2017-10-03 10:25:00,22.46,22.46,22.34,22.38,1454625.0,22.46,22.46,22.34,22.38,1454625.0
2017-10-03 10:30:00,22.38,22.45,22.33,22.41,1757445.0,22.38,22.45,22.33,22.41,1757445.0
2017-10-03 10:35:00,22.4,22.41,22.31,22.38,1218855.0,22.4,22.41,22.31,22.38,1218855.0
2017-10-03 10:40:00,22.38,22.38,22.31,22.32,846165.0,22.38,22.38,22.31,22.32,846165.0
2017-10-03 10:45:00,22.32,22.41,22.31,22.39,855690.0,22.32,22.41,22.31,22.39,855690.0
2017-10-03 10:50:00,22.4,22.4,22.34,22.37,430350.0,22.4,22.4,22.34,22.37,430350.0
2017-10-03 10:55:00,22.36,22.41,22.36,22.4,848055.0,22.36,22.41,22.36,22.4,848055.0
2017-10-03 11:00:00,22.39,22.46,22.38,22.44,1307955.0,22.39,22.46,22.38,22.44,1307955.0
2017-10-03 11:05:00,22.44,22.46,22.39,22.42,659820.0,22.44,22.46,22.39,22.42,659820.0
2017-10-03 11:10:00,22.41,22.49,22.4,22.48,1064355.0,22.41,22.49,22.4,22.48,1064355.0
2017-10-03 11:15:00,22.48,22.59,22.44,22.56,1862205.0,22.48,22.59,22.44,22.56,1862205.0
2017-10-03 11:20:00,22.56,22.65,22.53,22.64,3117360.0,22.56,22.65,22.53,22.64,3117360.0
2017-10-03 11:25:00,22.64,22.66,22.59,22.63,1239375.0,22.64,22.66,22.59,22.63,1239375.0
2017-10-03 11:30:00,22.63,22.69,22.62,22.66,1880565.0,22.63,22.69,22.62,22.66,1880565.0
2017-10-03 11:35:00,22.65,22.68,22.6,22.65,1101750.0,22.65,22.68,22.6,22.65,1101750.0
2017-10-03 11:40:00,22.65,22.66,22.61,22.62,464370.0,22.65,22.66,22.61,22.62,464370.0
2017-10-03 11:45:00,22.62,22.66,22.59,22.64,766350.0,22.62,22.66,22.59,22.64,766350.0
2017-10-03 11:50:00,22.63,22.65,22.62,22.64,427560.0,22.63,22.65,22.62,22.64,427560.0
2017-10-03 11:55:00,22.64,22.76,22.63,22.73,2038800.0,22.64,22.76,22.63,22.73,2038800.0
2017-10-03 12:00:00,22.74,22.9,22.74,22.9,3291375.0,22.74,22.9,22.74,22.9,3291375.0
2017-10-03 12:05:00,22.9,22.91,22.82,22.85,1653435.0,22.9,22.91,22.82,22.85,1653435.0
2017-10-03 12:10:00,22.85,22.86,22.81,22.83,1078230.0,22.85,22.86,22.81,22.83,1078230.0
2017-10-03 12:15:00,22.84,22.84,22.71,22.77,1872855.0,22.84,22.84,22.71,22.77,1872855.0
2017-10-03 12:20:00,22.77,22.81,22.72,22.81,1662825.0,22.77,22.81,22.72,22.81,1662825.0
2017-10-03 12:25:00,22.81,22.87,22.8,22.82,1077165.0,22.81,22.87,22.8,22.82,1077165.0
2017-10-03 12:30:00,22.83,22.94,22.83,22.92,1677915.0,22.83,22.94,22.83,22.92,1677915.0
2017-10-03 12:35:00,22.92,22.98,22.9,22.97,1680180.0,22.92,22.98,22.9,22.97,1680180.0
2017-10-03 12:40:00,22.97,23.01,22.95,22.98,1875615.0,22.97,23.01,22.95,22.98,1875615.0
2017-10-03 12:45:00,22.97,22.99,22.93,22.97,1338375.0,22.97,22.99,22.93,22.97,1338375.0
2017-10-03 12:50:00,22.97,23.0,22.94,22.97,1344735.0,22.97,23.0,22.94,22.97,1344735.0
2017-10-03 12:55:00,22.97,23.01,22.95,23.01,974370.0,22.97,23.01,22.95,23.01,974370.0
2017-10-03 13:00:00,23.01,23.06,23.0,23.05,2075430.0,23.01,23.06,23.0,23.05,2075430.0
2017-10-03 13:05:00,23.05,23.06,22.99,23.0,1307235.0,23.05,23.06,22.99,23.0,1307235.0
2017-10-03 13:10:00,23.0,23.08,23.0,23.07,1212450.0,23.0,23.08,23.0,23.07,1212450.0
2017-10-03 13:15:00,23.07,23.08,23.02,23.05,1110615.0,23.07,23.08,23.02,23.05,1110615.0
2017-10-03 13:20:00,23.05,23.1,23.05,23.08,1428570.0,23.05,23.1,23.05,23.08,1428570.0
2017-10-03 13:25:00,23.09,23.2,23.09,23.18,2447895.0,23.09,23.2,23.09,23.18,2447895.0
2017-10-03 13:30:00,23.19,23.23,23.16,23.2,2392395.0,23.19,23.23,23.16,23.2,2392395.0
2017-10-03 13:35:00,23.19,23.21,23.11,23.12,1676070.0,23.19,23.21,23.11,23.12,1676070.0
2017-10-03 13:40:00,23.12,23.16,23.1,23.13,1083765.0,23.12,23.16,23.1,23.13,1083765.0
2017-10-03 13:45:00,23.13,23.13,23.08,23.1,878670.0,23.13,23.13,23.08,23.1,878670.0
2017-10-03 13:50:00,23.1,23.15,23.09,23.13,973650.0,23.1,23.15,23.09,23.13,973650.0
2017-10-03 13:55:00,23.13,23.14,23.12,23.13,595410.0,23.13,23.14,23.12,23.13,595410.0
2017-10-03 14:00:00,23.12,23.18,23.11,23.12,827715.0,23.12,23.18,23.11,23.12,827715.0
2017-10-03 14:05:00,23.12,23.12,23.03,23.05,1259835.0,23.12,23.12,23.03,23.05,1259835.0
2017-10-03 14:10:00,23.05,23.06,22.99,23.02,1200720.0,23.05,23.06,22.99,23.02,1200720.0
2017-10-03 14:15:00,23.02,23.08,23.01,23.07,606360.0,23.02,23.08,23.01,23.07,606360.0
2017-10-03 14:20:00,23.07,23.07,23.02,23.03,354300.0,23.07,23.07,23.02,23.03,354300.0
2017-10-03 14:25:00,23.03,23.06,23.01,23.05,404250.0,23.03,23.06,23.01,23.05,404250.0
2017-10-03 14:30:00,23.05,23.11,23.04,23.07,644250.0,23.05,23.11,23.04,23.07,644250.0
2017-10-03 14:35:00,23.07,23.08,23.03,23.03,358530.0,23.07,23.08,23.03,23.03,358530.0
2017-10-03 14:40:00,23.03,23.05,23.01,23.04,401400.0,23.03,23.05,23.01,23.04,401400.0
2017-10-03 14:45:00,23.04,23.05,22.99,23.01,470010.0,23.04,23.05,22.99,23.01,470010.0
2017-10-03 14:50:00,23.01,23.05,23.01,23.04,388605.0,23.01,23.05,23.01,23.04,388605.0
2017-10-03 14:55:00,23.04,23.08,23.03,23.06,525495.0,23.04,23.08,23.03,23.06,525495.0
2017-10-03 15:00:00,23.06,23.11,23.03,23.11,702900.0,23.06,23.11,23.03,23.11,702900.0
2017-10-03 15:05:00,23.1,23.13,23.07,23.12,912450.0,23.1,23.13,23.07,23.12,912450.0
2017-10-03 15:10:00,23.11,23.12,23.07,23.09,514110.0,23.11,23.12,23.07,23.09,514110.0
2017-10-03 15:15:00,23.08,23.09,23.07,23.08,289170.0,23.08,23.09,23.07,23.08,289170.0
2017-10-03 15:20:00,23.08,23.11,23.07,23.07,937395.0,23.08,23.11,23.07,23.07,937395.0
2017-10-03 15:25:00,23.08,23.09,23.06,23.08,507480.0,23.08,23.09,23.06,23.08,507480.0
2017-10-03 15:30:00,23.08,23.12,23.06,23.12,783810.0,23.08,23.12,23.06,23.12,783810.0
2017-10-03 15:35:00,23.11,23.15,23.11,23.15,1279935.0,23.11,23.15,23.11,23.15,1279935.0
2017-10-03 15:40:00,23.15,23.2,23.14,23.19,1436700.0,23.15,23.2,23.14,23.19,1436700.0
2017-10-03 15:45:00,23.19,23.22,23.17,23.18,2019555.0,23.19,23.22,23.17,23.18,2019555.0
2017-10-03 15:50:00,23.18,23.24,23.18,23.23,2278380.0,23.18,23.24,23.18,23.23,2278380.0
2017-10-03 15:55:00,23.23,23.23,23.18,23.21,3523440.0,23.23,23.23,23.18,23.21,3523440.0
2017-10-04 09:30:00,23.42,23.52,23.31,23.37,7596990.0,23.42,23.52,23.31,23.37,7596990.0
2017-10-04 09:35:00,23.38,23.57,23.37,23.53,4615710.0,23.38,23.57,23.37,23.53,4615710.0
2017-10-04 09:40:00,23.51,23.53,23.43,23.47,3151920.0,23.51,23.53,23.43,23.47,3151920.0
2017-10-04 09:45:00,23.48,23.53,23.39,23.52,2084640.0,23.48,23.53,23.39,23.52,2084640.0
2017-10-04 09:50:00,23.52,23.71,23.5,23.68,5391750.0,23.52,23.71,23.5,23.68,5391750.0
2017-10-04 09:55:00,23.67,23.69,23.62,23.66,2678640.0,23.67,23.69,23.62,23.66,2678640.0
2017-10-04 10:00:00,23.66,23.85,23.66,23.82,4612545.0,23.66,23.85,23.66,23.82,4612545.0
2017-10-04 10:05:00,23.81,23.88,23.75,23.83,3125520.0,23.81,23.88,23.75,23.83,3125520.0
2017-10-04 10:10:00,23.83,23.91,23.76,23.76,2907630.0,23.83,23.91,23.76,23.76,2907630.0
2017-10-04 10:15:00,23.77,23.88,23.75,23.86,2293620.0,23.77,23.88,23.75,23.86,2293620.0
2017-10-04 10:20:00,23.86,23.89,23.78,23.8,2161695.0,23.86,23.89,23.78,23.8,2161695.0
2017-10-04 10:25:00,23.8,23.83,23.72,23.75,1377195.0,23.8,23.83,23.72,23.75,1377195.0
2017-10-04 10:30:00,23.74,23.79,23.71,23.71,1678005.0,23.74,23.79,23.71,23.71,1678005.0
2017-10-04 10:35:00,23.71,23.75,23.65,23.72,1644960.0,23.71,23.75,23.65,23.72,1644960.0
2017-10-04 10:40:00,23.72,23.81,23.72,23.77,1972185.0,23.72,23.81,23.72,23.77,1972185.0
2017-10-04 10:45:00,23.78,23.84,23.77,23.81,1390860.0,23.78,23.84,23.77,23.81,1390860.0
2017-10-04 10:50:00,23.81,23.85,23.78,23.79,1255485.0,23.81,23.85,23.78,23.79,1255485.0
2017-10-04 10:55:00,23.79,23.82,23.78,23.78,640005.0,23.79,23.82,23.78,23.78,640005.0
2017-10-04 11:00:00,23.78,23.84,23.78,23.8,827715.0,23.78,23.84,23.78,23.8,827715.0
2017-10-04 11:05:00,23.8,23.83,23.79,23.82,558540.0,23.8,23.83,23.79,23.82,558540.0
2017-10-04 11:10:00,23.81,23.83,23.78,23.79,683895.0,23.81,23.83,23.78,23.79,683895.0
2017-10-04 11:15:00,23.79,23.8,23.66,23.68,2868915.0,23.79,23.8,23.66,23.68,2868915.0
2017-10-04 11:20:00,23.68,23.71,23.65,23.68,1181670.0,23.68,23.71,23.65,23.68,1181670.0
2017-10-04 11:25:00,23.69,23.76,23.65,23.76,1386450.0,23.69,23.76,23.65,23.76,1386450.0
2017-10-04 11:30:00,23.75,23.78,23.71,23.72,1076430.0,23.75,23.78,23.71,23.72,1076430.0
2017-10-04 11:35:00,23.72,23.75,23.69,23.69,565305.0,23.72,23.75,23.69,23.69,565305.0
2017-10-04 11:40:00,23.7,23.74,23.7,23.73,710850.0,23.7,23.74,23.7,23.73,710850.0
2017-10-04 11:45:00,23.73,23.74,23.67,23.71,868665.0,23.73,23.74,23.67,23.71,868665.0
2017-10-04 11:50:00,23.71,23.73,23.68,23.69,423750.0,23.71,23.73,23.68,23.69,423750.0
2017-10-04 11:55:00,23.69,23.73,23.69,23.71,409140.0,23.69,23.73,23.69,23.71,409140.0
2017-10-04 12:00:00,23.72,23.76,23.71,23.76,700800.0,23.72,23.76,23.71,23.76,700800.0
2017-10-04 12:05:00,23.77,23.77,23.73,23.73,681765.0,23.77,23.77,23.73,23.73,681765.0
2017-10-04 12:10:00,23.72,23.76,23.72,23.76,353220.0,23.72,23.76,23.72,23.76,353220.0
2017-10-04 12:15:00,23.76,23.83,23.76,23.8,1154235.0,23.76,23.83,23.76,23.8,1154235.0
2017-10-04 12:20:00,23.81,23.84,23.79,23.83,741450.0,23.81,23.84,23.79,23.83,741450.0
2017-10-04 12:25:00,23.83,23.84,23.79,23.79,513675.0,23.83,23.84,23.79,23.79,513675.0
2017-10-04 12:30:00,23.79,23.81,23.76,23.78,460020.0,23.79,23.81,23.76,23.78,460020.0
2017-10-04 12:35:00,23.77,23.81,23.77,23.77,287235.0,23.77,23.81,23.77,23.77,287235.0
2017-10-04 12:40:00,23.78,23.79,23.74,23.75,426255.0,23.78,23.79,23.74,23.75,426255.0
2017-10-04 12:45:00,23.75,23.75,23.69,23.7,703065.0,23.75,23.75,23.69,23.7,703065.0
2017-10-04 12:50:00,23.71,23.75,23.7,23.75,530055.0,23.71,23.75,23.7,23.75,530055.0
2017-10-04 12:55:00,23.75,23.76,23.72,23.72,416370.0,23.75,23.76,23.72,23.72,416370.0
2017-10-04 13:00:00,23.73,23.77,23.73,23.74,803625.0,23.73,23.77,23.73,23.74,803625.0
2017-10-04 13:05:00,23.74,23.74,23.68,23.7,768675.0,23.74,23.74,23.68,23.7,768675.0
2017-10-04 13:10:00,23.7,23.7,23.65,23.67,703755.0,23.7,23.7,23.65,23.67,703755.0
2017-10-04 13:15:00,23.67,23.67,23.58,23.61,1618005.0,23.67,23.67,23.58,23.61,1618005.0
2017-10-04 13:20:00,23.62,23.66,23.61,23.65,786075.0,23.62,23.66,23.61,23.65,786075.0
2017-10-04 13:25:00,23.65,23.67,23.62,23.66,521760.0,23.65,23.67,23.62,23.66,521760.0
2017-10-04 13:30:00,23.66,23.66,23.62,23.64,385755.0,23.66,23.66,23.62,23.64,385755.0
2017-10-04 13:35:00,23.63,23.64,23.56,23.59,1143390.0,23.63,23.64,23.56,23.59,1143390.0
2017-10-04 13:40:00,23.59,23.59,23.49,23.57,1960065.0,23.59,23.59,23.49,23.57,1960065.0
2017-10-04 13:45:00,23.56,23.61,23.5,23.52,932685.0,23.56,23.61,23.5,23.52,932685.0
2017-10-04 13:50:00,23.52,23.58,23.51,23.58,784875.0,23.52,23.58,23.51,23.58,784875.0
2017-10-04 13:55:00,23.58,23.58,23.55,23.57,539895.0,23.58,23.58,23.55,23.57,539895.0
2017-10-04 14:00:00,23.58,23.65,23.58,23.64,867435.0,23.58,23.65,23.58,23.64,867435.0
2017-10-04 14:05:00,23.64,23.65,23.59,23.62,611895.0,23.64,23.65,23.59,23.62,611895.0
2017-10-04 14:10:00,23.62,23.63,23.6,23.62,249075.0,23.62,23.63,23.6,23.62,249075.0
2017-10-04 14:15:00,23.62,23.62,23.59,23.59,494940.0,23.62,23.62,23.59,23.59,494940.0
2017-10-04 14:20:00,23.6,23.63,23.6,23.6,312330.0,23.6,23.63,23.6,23.6,312330.0
2017-10-04 14:25:00,23.6,23.65,23.6,23.63,414390.0,23.6,23.65,23.6,23.63,414390.0
2017-10-04 14:30:00,23.63,23.7,23.62,23.7,604080.0,23.63,23.7,23.62,23.7,604080.0
2017-10-04 14:35:00,23.7,23.71,23.66,23.67,679800.0,23.7,23.71,23.66,23.67,679800.0
2017-10-04 14:40:00,23.67,23.69,23.65,23.67,478485.0,23.67,23.69,23.65,23.67,478485.0
2017-10-04 14:45:00,23.67,23.7,23.66,23.68,378480.0,23.67,23.7,23.66,23.68,378480.0
2017-10-04 14:50:00,23.68,23.71,23.67,23.7,370095.0,23.68,23.71,23.67,23.7,370095.0
2017-10-04 14:55:00,23.7,23.72,23.68,23.71,475710.0,23.7,23.72,23.68,23.71,475710.0
2017-10-04 15:00:00,23.71,23.75,23.7,23.73,807795.0,23.71,23.75,23.7,23.73,807795.0
2017-10-04 15:05:00,23.73,23.74,23.71,23.73,500955.0,23.73,23.74,23.71,23.73,500955.0
2017-10-04 15:10:00,23.73,23.75,23.73,23.74,402840.0,23.73,23.75,23.73,23.74,402840.0
2017-10-04 15:15:00,23.74,23.78,23.74,23.77,1503960.0,23.74,23.78,23.74,23.77,1503960.0
2017-10-04 15:20:00,23.78,23.78,23.7,23.71,1061100.0,23.78,23.78,23.7,23.71,1061100.0
2017-10-04 15:25:00,23.72,23.75,23.71,23.72,597660.0,23.72,23.75,23.71,23.72,597660.0
2017-10-04 15:30:00,23.73,23.75,23.7,23.71,776700.0,23.73,23.75,23.7,23.71,776700.0
2017-10-04 15:35:00,23.71,23.73,23.69,23.71,809850.0,23.71,23.73,23.69,23.71,809850.0
2017-10-04 15:40:00,23.72,23.73,23.59,23.72,887160.0,23.72,23.73,23.59,23.72,887160.0
2017-10-04 15:45:00,23.72,23.73,23.71,23.72,643140.0,23.72,23.73,23.71,23.72,643140.0
2017-10-04 15:50:00,23.73,23.75,23.69,23.71,1865520.0,23.73,23.75,23.69,23.71,1865520.0
2017-10-04 15:55:00,23.71,23.71,23.66,23.67,3011310.0,23.71,23.71,23.66,23.67,3011310.0
2017-10-05 09:30:00,23.73,23.79,23.65,23.78,2444115.0,23.73,23.79,23.65,23.78,2444115.0
2017-10-05 09:35:00,23.78,23.83,23.7,23.72,1869315.0,23.78,23.83,23.7,23.72,1869315.0
2017-10-05 09:40:00,23.72,23.73,23.56,23.65,2041530.0,23.72,23.73,23.56,23.65,2041530.0
2017-10-05 09:45:00,23.65,23.7,23.58,23.59,1225500.0,23.65,23.7,23.58,23.59,1225500.0
2017-10-05 09:50:00,23.59,23.6,23.48,23.53,2347905.0,23.59,23.6,23.48,23.53,2347905.0
2017-10-05 09:55:00,23.53,23.56,23.49,23.53,1150110.0,23.53,23.56,23.49,23.53,1150110.0
2017-10-05 10:00:00,23.53,23.64,23.53,23.64,1300935.0,23.53,23.64,23.53,23.64,1300935.0
2017-10-05 10:05:00,23.63,23.73,23.63,23.71,1497630.0,23.63,23.73,23.63,23.71,1497630.0
2017-10-05 10:10:00,23.71,23.72,23.63,23.66,1283055.0,23.71,23.72,23.63,23.66,1283055.0
2017-10-05 10:15:00,23.65,23.67,23.61,23.61,667770.0,23.65,23.67,23.61,23.61,667770.0
2017-10-05 10:20:00,23.62,23.65,23.59,23.64,588705.0,23.62,23.65,23.59,23.64,588705.0
2017-10-05 10:25:00,23.63,23.64,23.59,23.59,410415.0,23.63,23.64,23.59,23.59,410415.0
2017-10-05 10:30:00,23.59,23.6,23.53,23.56,959325.0,23.59,23.6,23.53,23.56,959325.0
2017-10-05 10:35:00,23.55,23.56,23.52,23.56,768945.0,23.55,23.56,23.52,23.56,768945.0
2017-10-05 10:40:00,23.56,23.59,23.54,23.57,706590.0,23.56,23.59,23.54,23.57,706590.0
2017-10-05 10:45:00,23.57,23.58,23.53,23.53,484710.0,23.57,23.58,23.53,23.53,484710.0
2017-10-05 10:50:00,23.52,23.55,23.51,23.54,687810.0,23.52,23.55,23.51,23.54,687810.0
2017-10-05 10:55:00,23.54,23.56,23.52,23.53,482310.0,23.54,23.56,23.52,23.53,482310.0
2017-10-05 11:00:00,23.53,23.56,23.53,23.54,252345.0,23.53,23.56,23.53,23.54,252345.0
2017-10-05 11:05:00,23.54,23.55,23.5,23.51,627135.0,23.54,23.55,23.5,23.51,627135.0
2017-10-05 11:10:00,23.5,23.51,23.44,23.44,1169595.0,23.5,23.51,23.44,23.44,1169595.0
2017-10-05 11:15:00,23.44,23.49,23.42,23.48,1047195.0,23.44,23.49,23.42,23.48,1047195.0
2017-10-05 11:20:00,23.49,23.49,23.45,23.47,487620.0,23.49,23.49,23.45,23.47,487620.0
2017-10-05 11:25:00,23.47,23.52,23.47,23.51,735375.0,23.47,23.52,23.47,23.51,735375.0
2017-10-05 11:30:00,23.5,23.53,23.49,23.52,452850.0,23.5,23.53,23.49,23.52,452850.0
2017-10-05 11:35:00,23.52,23.56,23.51,23.53,486330.0,23.52,23.56,23.51,23.53,486330.0
2017-10-05 11:40:00,23.52,23.55,23.5,23.53,404955.0,23.52,23.55,23.5,23.53,404955.0
2017-10-05 11:45:00,23.54,23.55,23.49,23.5,492660.0,23.54,23.55,23.49,23.5,492660.0
2017-10-05 11:50:00,23.5,23.5,23.46,23.48,573945.0,23.5,23.5,23.46,23.48,573945.0
2017-10-05 11:55:00,23.49,23.52,23.49,23.52,385725.0,23.49,23.52,23.49,23.52,385725.0
2017-10-05 12:00:00,23.52,23.53,23.5,23.51,218385.0,23.52,23.53,23.5,23.51,218385.0
2017-10-05 12:05:00,23.51,23.52,23.47,23.49,377745.0,23.51,23.52,23.47,23.49,377745.0
2017-10-05 12:10:00,23.49,23.54,23.48,23.53,433695.0,23.49,23.54,23.48,23.53,433695.0
2017-10-05 12:15:00,23.54,23.55,23.52,23.53,614370.0,23.54,23.55,23.52,23.53,614370.0
2017-10-05 12:20:00,23.54,23.61,23.53,23.6,1347240.0,23.54,23.61,23.53,23.6,1347240.0
2017-10-05 12:25:00,23.6,23.6,23.55,23.58,549675.0,23.6,23.6,23.55,23.58,549675.0
2017-10-05 12:30:00,23.58,23.59,23.55,23.57,233400.0,23.58,23.59,23.55,23.57,233400.0
2017-10-05 12:35:00,23.56,23.58,23.56,23.56,245025.0,23.56,23.58,23.56,23.56,245025.0
2017-10-05 12:40:00,23.56,23.57,23.55,23.56,108915.0,23.56,23.57,23.55,23.56,108915.0
2017-10-05 12:45:00,23.57,23.58,23.56,23.58,120255.0,23.57,23.58,23.56,23.58,120255.0
2017-10-05 12:50:00,23.57,23.58,23.55,23.56,134040.0,23.57,23.58,23.55,23.56,134040.0
2017-10-05 12:55:00,23.56,23.59,23.56,23.58,154065.0,23.56,23.59,23.56,23.58,154065.0
2017-10-05 13:00:00,23.58,23.6,23.57,23.59,400560.0,23.58,23.6,23.57,23.59,400560.0
2017-10-05 13:05:00,23.59,23.62,23.59,23.6,491880.0,23.59,23.62,23.59,23.6,491880.0
2017-10-05 13:10:00,23.6,23.6,23.57,23.58,212430.0,23.6,23.6,23.57,23.58,212430.0
2017-10-05 13:15:00,23.58,23.58,23.56,23.57,165150.0,23.58,23.58,23.56,23.57,165150.0
2017-10-05 13:20:00,23.57,23.59,23.57,23.58,76560.0,23.57,23.59,23.57,23.58,76560.0
2017-10-05 13:25:00,23.58,23.62,23.58,23.62,442920.0,23.58,23.62,23.58,23.62,442920.0
2017-10-05 13:30:00,23.62,23.65,23.61,23.64,717900.0,23.62,23.65,23.61,23.64,717900.0
2017-10-05 13:35:00,23.63,23.65,23.62,23.63,453195.0,23.63,23.65,23.62,23.63,453195.0
2017-10-05 13:40:00,23.63,23.63,23.58,23.59,627540.0,23.63,23.63,23.58,23.59,627540.0
2017-10-05 13:45:00,23.59,23.64,23.59,23.63,366300.0,23.59,23.64,23.59,23.63,366300.0
2017-10-05 13:50:00,23.63,23.65,23.63,23.65,350430.0,23.63,23.65,23.63,23.65,350430.0
2017-10-05 13:55:00,23.65,23.67,23.64,23.65,572115.0,23.65,23.67,23.64,23.65,572115.0
2017-10-05 14:00:00,23.65,23.71,23.65,23.71,727575.0,23.65,23.71,23.65,23.71,727575.0
2017-10-05 14:05:00,23.71,23.71,23.66,23.67,614085.0,23.71,23.71,23.66,23.67,614085.0
2017-10-05 14:10:00,23.67,23.67,23.65,23.66,159720.0,23.67,23.67,23.65,23.66,159720.0
2017-10-05 14:15:00,23.66,23.67,23.66,23.66,226770.0,23.66,23.67,23.66,23.66,226770.0
2017-10-05 14:20:00,23.66,23.66,23.62,23.62,456885.0,23.66,23.66,23.62,23.62,456885.0
2017-10-05 14:25:00,23.62,23.63,23.61,23.61,286755.0,23.62,23.63,23.61,23.61,286755.0
2017-10-05 14:30:00,23.61,23.63,23.59,23.61,292725.0,23.61,23.63,23.59,23.61,292725.0
2017-10-05 14:35:00,23.6,23.61,23.59,23.6,123630.0,23.6,23.61,23.59,23.6,123630.0
2017-10-05 14:40:00,23.61,23.64,23.6,23.64,179145.0,23.61,23.64,23.6,23.64,179145.0
2017-10-05 14:45:00,23.64,23.64,23.62,23.63,299160.0,23.64,23.64,23.62,23.63,299160.0
2017-10-05 14:50:00,23.63,23.64,23.61,23.62,213000.0,23.63,23.64,23.61,23.62,213000.0
2017-10-05 14:55:00,23.61,23.64,23.61,23.63,215610.0,23.61,23.64,23.61,23.63,215610.0
2017-10-05 15:00:00,23.63,23.67,23.62,23.67,499800.0,23.63,23.67,23.62,23.67,499800.0
2017-10-05 15:05:00,23.66,23.67,23.64,23.65,170670.0,23.66,23.67,23.64,23.65,170670.0
2017-10-05 15:10:00,23.64,23.65,23.64,23.65,188985.0,23.64,23.65,23.64,23.65,188985.0
2017-10-05 15:15:00,23.64,23.67,23.64,23.66,179715.0,23.64,23.67,23.64,23.66,179715.0
2017-10-05 15:20:00,23.66,23.69,23.66,23.68,462090.0,23.66,23.69,23.66,23.68,462090.0
2017-10-05 15:25:00,23.68,23.68,23.65,23.65,274320.0,23.68,23.68,23.65,23.65,274320.0
2017-10-05 15:30:00,23.65,23.7,23.65,23.69,535545.0,23.65,23.7,23.65,23.69,535545.0
2017-10-05 15:35:00,23.69,23.7,23.67,23.68,386130.0,23.69,23.7,23.67,23.68,386130.0
2017-10-05 15:40:00,23.68,23.7,23.68,23.7,679200.0,23.68,23.7,23.68,23.7,679200.0
2017-10-05 15:45:00,23.69,23.69,23.65,23.66,575805.0,23.69,23.69,23.65,23.66,575805.0
2017-10-05 15:50:00,23.66,23.69,23.66,23.68,1114380.0,23.66,23.69,23.66,23.68,1114380.0
2017-10-05 15:55:00,23.68,23.69,23.66,23.68,1432050.0,23.68,23.69,23.66,23.68,1432050.0
2017-10-06 09:30:00,23.54,23.66,23.53,23.56,1828830.0,23.54,23.66,23.53,23.56,1828830.0
2017-10-06 09:35:00,23.57,23.66,23.55,23.63,1136955.0,23.57,23.66,23.55,23.63,1136955.0
2017-10-06 09:40:00,23.64,23.71,23.61,23.63,1167540.0,23.64,23.71,23.61,23.63,1167540.0
2017-10-06 09:45:00,23.63,23.66,23.53,23.56,812730.0,23.63,23.66,23.53,23.56,812730.0
2017-10-06 09:50:00,23.57,23.57,23.48,23.55,1280040.0,23.57,23.57,23.48,23.55,1280040.0
2017-10-06 09:55:00,23.55,23.6,23.54,23.55,502710.0,23.55,23.6,23.54,23.55,502710.0
2017-10-06 10:00:00,23.57,23.62,23.57,23.61,637965.0,23.57,23.62,23.57,23.61,637965.0
2017-10-06 10:05:00,23.62,23.68,23.62,23.64,858390.0,23.62,23.68,23.62,23.64,858390.0
2017-10-06 10:10:00,23.64,23.65,23.6,23.62,341790.0,23.64,23.65,23.6,23.62,341790.0
2017-10-06 10:15:00,23.62,23.65,23.6,23.63,214350.0,23.62,23.65,23.6,23.63,214350.0
2017-10-06 10:20:00,23.63,23.65,23.61,23.64,388545.0,23.63,23.65,23.61,23.64,388545.0
2017-10-06 10:25:00,23.63,23.66,23.63,23.65,299175.0,23.63,23.66,23.63,23.65,299175.0
2017-10-06 10:30:00,23.65,23.66,23.55,23.55,848730.0,23.65,23.66,23.55,23.55,848730.0
2017-10-06 10:35:00,23.55,23.56,23.51,23.55,1139085.0,23.55,23.56,23.51,23.55,1139085.0
2017-10-06 10:40:00,23.55,23.59,23.53,23.57,487455.0,23.55,23.59,23.53,23.57,487455.0
2017-10-06 10:45:00,23.57,23.6,23.56,23.59,198180.0,23.57,23.6,23.56,23.59,198180.0
2017-10-06 10:50:00,23.59,23.6,23.53,23.53,313950.0,23.59,23.6,23.53,23.53,313950.0
2017-10-06 10:55:00,23.54,23.56,23.52,23.55,377475.0,23.54,23.56,23.52,23.55,377475.0
2017-10-06 11:00:00,23.55,23.58,23.54,23.55,370980.0,23.55,23.58,23.54,23.55,370980.0
2017-10-06 11:05:00,23.57,23.57,23.51,23.51,641805.0,23.57,23.57,23.51,23.51,641805.0
2017-10-06 11:10:00,23.52,23.53,23.51,23.53,438045.0,23.52,23.53,23.51,23.53,438045.0
2017-10-06 11:15:00,23.53,23.56,23.52,23.56,377445.0,23.53,23.56,23.52,23.56,377445.0
2017-10-06 11:20:00,23.55,23.58,23.54,23.57,384615.0,23.55,23.58,23.54,23.57,384615.0
2017-10-06 11:25:00,23.58,23.6,23.57,23.59,421995.0,23.58,23.6,23.57,23.59,421995.0
2017-10-06 11:30:00,23.59,23.59,23.57,23.58,178695.0,23.59,23.59,23.57,23.58,178695.0
2017-10-06 11:35:00,23.58,23.58,23.55,23.55,273885.0,23.58,23.58,23.55,23.55,273885.0
2017-10-06 11:40:00,23.56,23.56,23.51,23.52,479475.0,23.56,23.56,23.51,23.52,479475.0
2017-10-06 11:45:00,23.52,23.55,23.52,23.55,184950.0,23.52,23.55,23.52,23.55,184950.0
2017-10-06 11:50:00,23.54,23.56,23.53,23.55,404835.0,23.54,23.56,23.53,23.55,404835.0
2017-10-06 11:55:00,23.55,23.58,23.55,23.56,351780.0,23.55,23.58,23.55,23.56,351780.0
2017-10-06 12:00:00,23.55,23.56,23.54,23.55,233580.0,23.55,23.56,23.54,23.55,233580.0
2017-10-06 12:05:00,23.56,23.6,23.56,23.59,289305.0,23.56,23.6,23.56,23.59,289305.0
2017-10-06 12:10:00,23.58,23.59,23.54,23.58,114285.0,23.58,23.59,23.54,23.58,114285.0
2017-10-06 12:15:00,23.58,23.58,23.55,23.55,171900.0,23.58,23.58,23.55,23.55,171900.0
2017-10-06 12:20:00,23.55,23.56,23.52,23.54,494595.0,23.55,23.56,23.52,23.54,494595.0
2017-10-06 12:25:00,23.55,23.56,23.53,23.56,219870.0,23.55,23.56,23.53,23.56,219870.0
2017-10-06 12:30:00,23.56,23.59,23.55,23.58,320985.0,23.56,23.59,23.55,23.58,320985.0
2017-10-06 12:35:00,23.59,23.62,23.59,23.62,651990.0,23.59,23.62,23.59,23.62,651990.0
2017-10-06 12:40:00,23.62,23.66,23.61,23.64,418980.0,23.62,23.66,23.61,23.64,418980.0
2017-10-06 12:45:00,23.64,23.66,23.64,23.66,345120.0,23.64,23.66,23.64,23.66,345120.0
2017-10-06 12:50:00,23.66,23.66,23.62,23.62,313260.0,23.66,23.66,23.62,23.62,313260.0
2017-10-06 12:55:00,23.62,23.65,23.61,23.65,230940.0,23.62,23.65,23.61,23.65,230940.0
2017-10-06 13:00:00,23.65,23.73,23.65,23.71,1036590.0,23.65,23.73,23.65,23.71,1036590.0
2017-10-06 13:05:00,23.71,23.79,23.7,23.77,1038210.0,23.71,23.79,23.7,23.77,1038210.0
2017-10-06 13:10:00,23.77,23.85,23.77,23.85,1045470.0,23.77,23.85,23.77,23.85,1045470.0
2017-10-06 13:15:00,23.85,23.88,23.79,23.8,1671045.0,23.85,23.88,23.79,23.8,1671045.0
2017-10-06 13:20:00,23.8,23.84,23.78,23.82,989355.0,23.8,23.84,23.78,23.82,989355.0
2017-10-06 13:25:00,23.82,23.85,23.79,23.81,578850.0,23.82,23.85,23.79,23.81,578850.0
2017-10-06 13:30:00,23.81,23.87,23.81,23.85,832500.0,23.81,23.87,23.81,23.85,832500.0
2017-10-06 13:35:00,23.85,23.86,23.81,23.84,711255.0,23.85,23.86,23.81,23.84,711255.0
2017-10-06 13:40:00,23.83,23.93,23.83,23.91,1391610.0,23.83,23.93,23.83,23.91,1391610.0
2017-10-06 13:45:00,23.92,23.97,23.91,23.93,1406535.0,23.92,23.97,23.91,23.93,1406535.0
2017-10-06 13:50:00,23.93,24.01,23.93,23.99,1484970.0,23.93,24.01,23.93,23.99,1484970.0
2017-10-06 13:55:00,23.99,24.0,23.95,23.96,758115.0,23.99,24.0,23.95,23.96,758115.0
2017-10-06 14:00:00,23.96,23.98,23.89,23.9,954420.0,23.96,23.98,23.89,23.9,954420.0
2017-10-06 14:05:00,23.9,23.97,23.85,23.97,1470060.0,23.9,23.97,23.85,23.97,1470060.0
2017-10-06 14:10:00,23.96,23.98,23.93,23.93,559575.0,23.96,23.98,23.93,23.93,559575.0
2017-10-06 14:15:00,23.93,23.96,23.91,23.95,543930.0,23.93,23.96,23.91,23.95,543930.0
2017-10-06 14:20:00,23.95,23.96,23.9,23.92,631965.0,23.95,23.96,23.9,23.92,631965.0
2017-10-06 14:25:00,23.92,23.93,23.91,23.92,310320.0,23.92,23.93,23.91,23.92,310320.0
2017-10-06 14:30:00,23.92,23.94,23.91,23.92,433905.0,23.92,23.94,23.91,23.92,433905.0
2017-10-06 14:35:00,23.92,23.94,23.9,23.91,387315.0,23.92,23.94,23.9,23.91,387315.0
2017-10-06 14:40:00,23.91,23.93,23.89,23.89,297210.0,23.91,23.93,23.89,23.89,297210.0
2017-10-06 14:45:00,23.89,23.92,23.89,23.9,259530.0,23.89,23.92,23.89,23.9,259530.0
2017-10-06 14:50:00,23.9,23.91,23.86,23.88,500100.0,23.9,23.91,23.86,23.88,500100.0
2017-10-06 14:55:00,23.89,23.91,23.89,23.89,345510.0,23.89,23.91,23.89,23.89,345510.0
2017-10-06 15:00:00,23.89,23.91,23.84,23.86,464445.0,23.89,23.91,23.84,23.86,464445.0
2017-10-06 15:05:00,23.86,23.86,23.82,23.82,541275.0,23.86,23.86,23.82,23.82,541275.0
2017-10-06 15:10:00,23.82,23.83,23.8,23.82,501285.0,23.82,23.83,23.8,23.82,501285.0
2017-10-06 15:15:00,23.82,23.86,23.81,23.85,471825.0,23.82,23.86,23.81,23.85,471825.0
2017-10-06 15:20:00,23.85,23.86,23.81,23.83,318405.0,23.85,23.86,23.81,23.83,318405.0
2017-10-06 15:25:00,23.84,23.84,23.79,23.81,481830.0,23.84,23.84,23.79,23.81,481830.0
2017-10-06 15:30:00,23.82,23.82,23.73,23.74,909540.0,23.82,23.82,23.73,23.74,909540.0
2017-10-06 15:35:00,23.73,23.78,23.73,23.77,678300.0,23.73,23.78,23.73,23.77,678300.0
2017-10-06 15:40:00,23.77,23.79,23.75,23.77,641820.0,23.77,23.79,23.75,23.77,641820.0
2017-10-06 15:45:00,23.77,23.79,23.75,23.77,515775.0,23.77,23.79,23.75,23.77,515775.0
2017-10-06 15:50:00,23.78,23.79,23.76,23.79,1199610.0,23.78,23.79,23.76,23.79,1199610.0
2017-10-06 15:55:00,23.79,23.81,23.77,23.79,2053680.0,23.79,23.81,23.77,23.79,2053680.0
2017-10-09 09:30:00,23.31,23.4,23.21,23.37,5876205.0,23.31,23.4,23.21,23.37,5876205.0
2017-10-09 09:35:00,23.36,23.45,23.26,23.33,4170510.0,23.36,23.45,23.26,23.33,4170510.0
2017-10-09 09:40:00,23.34,23.43,23.3,23.4,2465025.0,23.34,23.43,23.3,23.4,2465025.0
2017-10-09 09:45:00,23.37,23.4,23.32,23.32,1483215.0,23.37,23.4,23.32,23.32,1483215.0
2017-10-09 09:50:00,23.32,23.37,23.27,23.3,2373795.0,23.32,23.37,23.27,23.3,2373795.0
2017-10-09 09:55:00,23.31,23.36,23.26,23.29,2175270.0,23.31,23.36,23.26,23.29,2175270.0
2017-10-09 10:00:00,23.29,23.3,23.1,23.14,4404450.0,23.29,23.3,23.1,23.14,4404450.0
2017-10-09 10:05:00,23.14,23.19,23.07,23.16,2211105.0,23.14,23.19,23.07,23.16,2211105.0
2017-10-09 10:10:00,23.17,23.17,23.09,23.12,1775895.0,23.17,23.17,23.09,23.12,1775895.0
2017-10-09 10:15:00,23.12,23.16,23.08,23.09,2645490.0,23.12,23.16,23.08,23.09,2645490.0
2017-10-09 10:20:00,23.09,23.2,23.08,23.18,1751025.0,23.09,23.2,23.08,23.18,1751025.0
2017-10-09 10:25:00,23.19,23.28,23.19,23.27,1983750.0,23.19,23.28,23.19,23.27,1983750.0
2017-10-09 10:30:00,23.27,23.29,23.22,23.25,1327110.0,23.27,23.29,23.22,23.25,1327110.0
2017-10-09 10:35:00,23.24,23.33,23.24,23.31,1366365.0,23.24,23.33,23.24,23.31,1366365.0
2017-10-09 10:40:00,23.31,23.33,23.28,23.31,1059585.0,23.31,23.33,23.28,23.31,1059585.0
2017-10-09 10:45:00,23.31,23.31,23.23,23.23,1229985.0,23.31,23.31,23.23,23.23,1229985.0
2017-10-09 10:50:00,23.23,23.24,23.19,23.21,1257540.0,23.23,23.24,23.19,23.21,1257540.0
2017-10-09 10:55:00,23.21,23.22,23.17,23.17,880380.0,23.21,23.22,23.17,23.17,880380.0
2017-10-09 11:00:00,23.17,23.25,23.17,23.23,795180.0,23.17,23.25,23.17,23.23,795180.0
2017-10-09 11:05:00,23.24,23.26,23.22,23.25,632220.0,23.24,23.26,23.22,23.25,632220.0
2017-10-09 11:10:00,23.26,23.26,23.23,23.24,502455.0,23.26,23.26,23.23,23.24,502455.0
2017-10-09 11:15:00,23.24,23.26,23.19,23.25,843135.0,23.24,23.26,23.19,23.25,843135.0
2017-10-09 11:20:00,23.26,23.31,23.24,23.3,693405.0,23.26,23.31,23.24,23.3,693405.0
2017-10-09 11:25:00,23.3,23.38,23.3,23.35,1669155.0,23.3,23.38,23.3,23.35,1669155.0
2017-10-09 11:30:00,23.34,23.34,23.27,23.28,830745.0,23.34,23.34,23.27,23.28,830745.0
2017-10-09 11:35:00,23.27,23.29,23.26,23.27,408735.0,23.27,23.29,23.26,23.27,408735.0
2017-10-09 11:40:00,23.26,23.32,23.26,23.31,712545.0,23.26,23.32,23.26,23.31,712545.0
2017-10-09 11:45:00,23.31,23.38,23.31,23.35,1666200.0,23.31,23.38,23.31,23.35,1666200.0
2017-10-09 11:50:00,23.36,23.38,23.34,23.36,791355.0,23.36,23.38,23.34,23.36,791355.0
2017-10-09 11:55:00,23.35,23.36,23.3,23.3,771435.0,23.35,23.36,23.3,23.3,771435.0
2017-10-09 12:00:00,23.3,23.34,23.3,23.32,359715.0,23.3,23.34,23.3,23.32,359715.0
2017-10-09 12:05:00,23.32,23.34,23.31,23.32,367935.0,23.32,23.34,23.31,23.32,367935.0
2017-10-09 12:10:00,23.32,23.32,23.29,23.3,284085.0,23.32,23.32,23.29,23.3,284085.0
2017-10-09 12:15:00,23.3,23.33,23.27,23.3,850080.0,23.3,23.33,23.27,23.3,850080.0
2017-10-09 12:20:00,23.3,23.3,23.25,23.26,605310.0,23.3,23.3,23.25,23.26,605310.0
2017-10-09 12:25:00,23.26,23.28,23.24,23.27,518205.0,23.26,23.28,23.24,23.27,518205.0
2017-10-09 12:30:00,23.28,23.31,23.27,23.31,400305.0,23.28,23.31,23.27,23.31,400305.0
2017-10-09 12:35:00,23.31,23.32,23.28,23.32,226875.0,23.31,23.32,23.28,23.32,226875.0
2017-10-09 12:40:00,23.32,23.34,23.31,23.32,429840.0,23.32,23.34,23.31,23.32,429840.0
2017-10-09 12:45:00,23.32,23.34,23.31,23.31,208680.0,23.32,23.34,23.31,23.31,208680.0
2017-10-09 12:50:00,23.31,23.34,23.3,23.32,302925.0,23.31,23.34,23.3,23.32,302925.0
2017-10-09 12:55:00,23.32,23.33,23.3,23.31,247260.0,23.32,23.33,23.3,23.31,247260.0
2017-10-09 13:00:00,23.31,23.31,23.27,23.29,702105.0,23.31,23.31,23.27,23.29,702105.0
2017-10-09 13:05:00,23.29,23.3,23.25,23.26,417315.0,23.29,23.3,23.25,23.26,417315.0
2017-10-09 13:10:00,23.25,23.27,23.24,23.25,287100.0,23.25,23.27,23.24,23.25,287100.0
2017-10-09 13:15:00,23.25,23.25,23.22,23.23,628080.0,23.25,23.25,23.22,23.23,628080.0
2017-10-09 13:20:00,23.23,23.27,23.23,23.24,413280.0,23.23,23.27,23.23,23.24,413280.0
2017-10-09 13:25:00,23.24,23.26,23.24,23.25,335505.0,23.24,23.26,23.24,23.25,335505.0
2017-10-09 13:30:00,23.26,23.26,23.22,23.23,383640.0,23.26,23.26,23.22,23.23,383640.0
2017-10-09 13:35:00,23.22,23.25,23.21,23.24,423750.0,23.22,23.25,23.21,23.24,423750.0
2017-10-09 13:40:00,23.24,23.24,23.22,23.23,251925.0,23.24,23.24,23.22,23.23,251925.0
2017-10-09 13:45:00,23.23,23.23,23.18,23.2,797160.0,23.23,23.23,23.18,23.2,797160.0
2017-10-09 13:50:00,23.2,23.23,23.2,23.21,288540.0,23.2,23.23,23.2,23.21,288540.0
2017-10-09 13:55:00,23.21,23.23,23.21,23.22,1231830.0,23.21,23.23,23.21,23.22,1231830.0
2017-10-09 14:00:00,23.22,23.25,23.21,23.24,342030.0,23.22,23.25,23.21,23.24,342030.0
2017-10-09 14:05:00,23.24,23.25,23.21,23.23,281685.0,23.24,23.25,23.21,23.23,281685.0
2017-10-09 14:10:00,23.23,23.24,23.21,23.23,328755.0,23.23,23.24,23.21,23.23,328755.0
2017-10-09 14:15:00,23.22,23.22,23.19,23.2,387225.0,23.22,23.22,23.19,23.2,387225.0
2017-10-09 14:20:00,23.2,23.23,23.2,23.22,553815.0,23.2,23.23,23.2,23.22,553815.0
2017-10-09 14:25:00,23.22,23.22,23.2,23.2,368595.0,23.22,23.22,23.2,23.2,368595.0
2017-10-09 14:30:00,23.21,23.23,23.19,23.19,466860.0,23.21,23.23,23.19,23.19,466860.0
2017-10-09 14:35:00,23.19,23.21,23.16,23.2,783420.0,23.19,23.21,23.16,23.2,783420.0
2017-10-09 14:40:00,23.2,23.22,23.2,23.21,329040.0,23.2,23.22,23.2,23.21,329040.0
2017-10-09 14:45:00,23.21,23.23,23.19,23.21,341505.0,23.21,23.23,23.19,23.21,341505.0
2017-10-09 14:50:00,23.21,23.21,23.17,23.19,385035.0,23.21,23.21,23.17,23.19,385035.0
2017-10-09 14:55:00,23.19,23.21,23.15,23.16,588975.0,23.19,23.21,23.15,23.16,588975.0
2017-10-09 15:00:00,23.16,23.17,23.07,23.08,1874775.0,23.16,23.17,23.07,23.08,1874775.0
2017-10-09 15:05:00,23.08,23.09,23.05,23.07,1636260.0,23.08,23.09,23.05,23.07,1636260.0
2017-10-09 15:10:00,23.08,23.08,22.98,22.99,1941060.0,23.08,23.08,22.98,22.99,1941060.0
2017-10-09 15:15:00,22.99,23.03,22.94,23.01,1865985.0,22.99,23.03,22.94,23.01,1865985.0
2017-10-09 15:20:00,23.0,23.04,22.98,23.03,963180.0,23.0,23.04,22.98,23.03,963180.0
2017-10-09 15:25:00,23.03,23.03,22.97,22.98,1000875.0,23.03,23.03,22.97,22.98,1000875.0
2017-10-09 15:30:00,22.98,23.0,22.96,22.96,862065.0,22.98,23.0,22.96,22.96,862065.0
2017-10-09 15:35:00,22.96,22.97,22.92,22.94,1275045.0,22.96,22.97,22.92,22.94,1275045.0
2017-10-09 15:40:00,22.94,22.96,22.85,22.86,2133180.0,22.94,22.96,22.85,22.86,2133180.0
2017-10-09 15:45:00,22.86,22.92,22.84,22.88,2113380.0,22.86,22.92,22.84,22.88,2113380.0
2017-10-09 15:50:00,22.89,22.94,22.88,22.93,2097030.0,22.89,22.94,22.88,22.93,2097030.0
2017-10-09 15:55:00,22.93,22.93,22.85,22.86,3995280.0,22.93,22.93,22.85,22.86,3995280.0
2017-10-10 09:30:00,23.12,23.16,23.04,23.14,4642875.0,23.12,23.16,23.04,23.14,4642875.0
2017-10-10 09:35:00,23.15,23.31,23.14,23.24,3934980.0,23.15,23.31,23.14,23.24,3934980.0
2017-10-10 09:40:00,23.24,23.3,23.19,23.21,2611365.0,23.24,23.3,23.19,23.21,2611365.0
2017-10-10 09:45:00,23.21,23.23,23.14,23.15,2243220.0,23.21,23.23,23.14,23.15,2243220.0
2017-10-10 09:50:00,23.16,23.17,23.11,23.14,1958385.0,23.16,23.17,23.11,23.14,1958385.0
2017-10-10 09:55:00,23.15,23.21,23.15,23.2,1839765.0,23.15,23.21,23.15,23.2,1839765.0
2017-10-10 10:00:00,23.2,23.22,23.12,23.15,1338285.0,23.2,23.22,23.12,23.15,1338285.0
2017-10-10 10:05:00,23.15,23.31,23.14,23.3,2482845.0,23.15,23.31,23.14,23.3,2482845.0
2017-10-10 10:10:00,23.3,23.35,23.26,23.31,2811780.0,23.3,23.35,23.26,23.31,2811780.0
2017-10-10 10:15:00,23.3,23.3,23.24,23.25,1109460.0,23.3,23.3,23.24,23.25,1109460.0
2017-10-10 10:20:00,23.25,23.3,23.22,23.28,1022700.0,23.25,23.3,23.22,23.28,1022700.0
2017-10-10 10:25:00,23.28,23.33,23.27,23.33,1612275.0,23.28,23.33,23.27,23.33,1612275.0
2017-10-10 10:30:00,23.33,23.37,23.3,23.35,1861125.0,23.33,23.37,23.3,23.35,1861125.0
2017-10-10 10:35:00,23.35,23.36,23.25,23.27,1289910.0,23.35,23.36,23.25,23.27,1289910.0
2017-10-10 10:40:00,23.27,23.29,23.24,23.28,785070.0,23.27,23.29,23.24,23.28,785070.0
2017-10-10 10:45:00,23.28,23.28,23.25,23.26,375495.0,23.28,23.28,23.25,23.26,375495.0
2017-10-10 10:50:00,23.26,23.31,23.23,23.3,804060.0,23.26,23.31,23.23,23.3,804060.0
2017-10-10 10:55:00,23.3,23.34,23.28,23.34,926415.0,23.3,23.34,23.28,23.34,926415.0
2017-10-10 11:00:00,23.33,23.34,23.28,23.28,451050.0,23.33,23.34,23.28,23.28,451050.0
2017-10-10 11:05:00,23.28,23.29,23.24,23.28,435720.0,23.28,23.29,23.24,23.28,435720.0
2017-10-10 11:10:00,23.28,23.29,23.19,23.23,1087185.0,23.28,23.29,23.19,23.23,1087185.0
2017-10-10 11:15:00,23.22,23.25,23.21,23.23,551850.0,23.22,23.25,23.21,23.23,551850.0
2017-10-10 11:20:00,23.24,23.25,23.14,23.19,936960.0,23.24,23.25,23.14,23.19,936960.0
2017-10-10 11:25:00,23.19,23.22,23.15,23.19,722295.0,23.19,23.22,23.15,23.19,722295.0
2017-10-10 11:30:00,23.2,23.22,23.17,23.21,550050.0,23.2,23.22,23.17,23.21,550050.0
2017-10-10 11:35:00,23.21,23.23,23.18,23.21,431025.0,23.21,23.23,23.18,23.21,431025.0
2017-10-10 11:40:00,23.22,23.24,23.2,23.22,348000.0,23.22,23.24,23.2,23.22,348000.0
2017-10-10 11:45:00,23.22,23.23,23.19,23.19,347385.0,23.22,23.23,23.19,23.19,347385.0
2017-10-10 11:50:00,23.2,23.22,23.17,23.2,370425.0,23.2,23.22,23.17,23.2,370425.0
2017-10-10 11:55:00,23.21,23.22,23.17,23.2,256305.0,23.21,23.22,23.17,23.2,256305.0
2017-10-10 12:00:00,23.2,23.21,23.18,23.19,152280.0,23.2,23.21,23.18,23.19,152280.0
2017-10-10 12:05:00,23.2,23.21,23.14,23.17,491415.0,23.2,23.21,23.14,23.17,491415.0
2017-10-10 12:10:00,23.17,23.2,23.13,23.16,619500.0,23.17,23.2,23.13,23.16,619500.0
2017-10-10 12:15:00,23.17,23.21,23.16,23.16,303900.0,23.17,23.21,23.16,23.16,303900.0
2017-10-10 12:20:00,23.16,23.2,23.16,23.18,379515.0,23.16,23.2,23.16,23.18,379515.0
2017-10-10 12:25:00,23.17,23.21,23.17,23.2,475590.0,23.17,23.21,23.17,23.2,475590.0
2017-10-10 12:30:00,23.2,23.26,23.18,23.24,824580.0,23.2,23.26,23.18,23.24,824580.0
2017-10-10 12:35:00,23.25,23.29,23.23,23.24,660720.0,23.25,23.29,23.23,23.24,660720.0
2017-10-10 12:40:00,23.25,23.29,23.25,23.29,294315.0,23.25,23.29,23.25,23.29,294315.0
2017-10-10 12:45:00,23.28,23.29,23.27,23.28,221370.0,23.28,23.29,23.27,23.28,221370.0
2017-10-10 12:50:00,23.28,23.3,23.27,23.27,327000.0,23.28,23.3,23.27,23.27,327000.0
2017-10-10 12:55:00,23.28,23.31,23.27,23.3,362685.0,23.28,23.31,23.27,23.3,362685.0
2017-10-10 13:00:00,23.3,23.36,23.3,23.35,1193745.0,23.3,23.36,23.3,23.35,1193745.0
2017-10-10 13:05:00,23.34,23.35,23.31,23.34,492855.0,23.34,23.35,23.31,23.34,492855.0
2017-10-10 13:10:00,23.33,23.41,23.33,23.38,1855785.0,23.33,23.41,23.33,23.38,1855785.0
2017-10-10 13:15:00,23.38,23.42,23.37,23.41,925755.0,23.38,23.42,23.37,23.41,925755.0
2017-10-10 13:20:00,23.4,23.41,23.37,23.39,437640.0,23.4,23.41,23.37,23.39,437640.0
2017-10-10 13:25:00,23.38,23.43,23.38,23.42,908640.0,23.38,23.43,23.38,23.42,908640.0
2017-10-10 13:30:00,23.42,23.49,23.42,23.49,1465155.0,23.42,23.49,23.42,23.49,1465155.0
2017-10-10 13:35:00,23.49,23.51,23.43,23.49,1171440.0,23.49,23.51,23.43,23.49,1171440.0
2017-10-10 13:40:00,23.5,23.56,23.49,23.51,1427535.0,23.5,23.56,23.49,23.51,1427535.0
2017-10-10 13:45:00,23.51,23.52,23.49,23.51,602130.0,23.51,23.52,23.49,23.51,602130.0
2017-10-10 13:50:00,23.51,23.59,23.51,23.58,1329390.0,23.51,23.59,23.51,23.58,1329390.0
2017-10-10 13:55:00,23.58,23.62,23.57,23.58,1356090.0,23.58,23.62,23.57,23.58,1356090.0
2017-10-10 14:00:00,23.59,23.61,23.55,23.6,1111530.0,23.59,23.61,23.55,23.6,1111530.0
2017-10-10 14:05:00,23.6,23.64,23.59,23.61,1002000.0,23.6,23.64,23.59,23.61,1002000.0
2017-10-10 14:10:00,23.61,23.63,23.57,23.62,980220.0,23.61,23.63,23.57,23.62,980220.0
2017-10-10 14:15:00,23.63,23.64,23.53,23.54,1601610.0,23.63,23.64,23.53,23.54,1601610.0
2017-10-10 14:20:00,23.54,23.57,23.51,23.56,842715.0,23.54,23.57,23.51,23.56,842715.0
2017-10-10 14:25:00,23.56,23.58,23.54,23.58,407265.0,23.56,23.58,23.54,23.58,407265.0
2017-10-10 14:30:00,23.58,23.58,23.55,23.57,472830.0,23.58,23.58,23.55,23.57,472830.0
2017-10-10 14:35:00,23.57,23.57,23.48,23.5,827940.0,23.57,23.57,23.48,23.5,827940.0
2017-10-10 14:40:00,23.5,23.52,23.47,23.48,787245.0,23.5,23.52,23.47,23.48,787245.0
2017-10-10 14:45:00,23.49,23.5,23.45,23.49,601845.0,23.49,23.5,23.45,23.49,601845.0
2017-10-10 14:50:00,23.49,23.52,23.47,23.51,339660.0,23.49,23.52,23.47,23.51,339660.0
2017-10-10 14:55:00,23.51,23.58,23.51,23.58,824175.0,23.51,23.58,23.51,23.58,824175.0
2017-10-10 15:00:00,23.58,23.61,23.55,23.57,776010.0,23.58,23.61,23.55,23.57,776010.0
2017-10-10 15:05:00,23.57,23.59,23.55,23.56,438270.0,23.57,23.59,23.55,23.56,438270.0
2017-10-10 15:10:00,23.56,23.59,23.52,23.54,443265.0,23.56,23.59,23.52,23.54,443265.0
2017-10-10 15:15:00,23.54,23.56,23.52,23.54,579960.0,23.54,23.56,23.52,23.54,579960.0
2017-10-10 15:20:00,23.54,23.58,23.52,23.56,712290.0,23.54,23.58,23.52,23.56,712290.0
2017-10-10 15:25:00,23.56,23.57,23.54,23.57,691260.0,23.56,23.57,23.54,23.57,691260.0
2017-10-10 15:30:00,23.57,23.59,23.53,23.54,761730.0,23.57,23.59,23.53,23.54,761730.0
2017-10-10 15:35:00,23.54,23.58,23.53,23.58,524355.0,23.54,23.58,23.53,23.58,524355.0
2017-10-10 15:40:00,23.58,23.65,23.58,23.65,1626810.0,23.58,23.65,23.58,23.65,1626810.0
2017-10-10 15:45:00,23.65,23.69,23.64,23.64,2492850.0,23.65,23.69,23.64,23.64,2492850.0
2017-10-10 15:50:00,23.65,23.71,23.64,23.67,2417625.0,23.65,23.71,23.64,23.67,2417625.0
2017-10-10 15:55:00,23.67,23.71,23.67,23.71,2865270.0,23.67,23.71,23.67,23.71,2865270.0
2017-10-11 09:30:00,23.59,23.74,23.57,23.65,3048780.0,23.59,23.74,23.57,23.65,3048780.0
2017-10-11 09:35:00,23.63,23.66,23.53,23.58,1715460.0,23.63,23.66,23.53,23.58,1715460.0
2017-10-11 09:40:00,23.56,23.65,23.52,23.54,2080740.0,23.56,23.65,23.52,23.54,2080740.0
2017-10-11 09:45:00,23.53,23.53,23.43,23.48,1949145.0,23.53,23.53,23.43,23.48,1949145.0
2017-10-11 09:50:00,23.49,23.49,23.41,23.44,1627005.0,23.49,23.49,23.41,23.44,1627005.0
2017-10-11 09:55:00,23.43,23.55,23.43,23.48,1434975.0,23.43,23.55,23.43,23.48,1434975.0
2017-10-11 10:00:00,23.5,23.52,23.45,23.51,740610.0,23.5,23.52,23.45,23.51,740610.0
2017-10-11 10:05:00,23.51,23.52,23.47,23.51,826830.0,23.51,23.52,23.47,23.51,826830.0
2017-10-11 10:10:00,23.5,23.51,23.44,23.46,994275.0,23.5,23.51,23.44,23.46,994275.0
2017-10-11 10:15:00,23.46,23.51,23.45,23.5,727575.0,23.46,23.51,23.45,23.5,727575.0
2017-10-11 10:20:00,23.5,23.64,23.5,23.6,1837980.0,23.5,23.64,23.5,23.6,1837980.0
2017-10-11 10:25:00,23.58,23.8,23.58,23.76,2399670.0,23.58,23.8,23.58,23.76,2399670.0
2017-10-11 10:30:00,23.76,23.83,23.72,23.78,1955670.0,23.76,23.83,23.72,23.78,1955670.0
2017-10-11 10:35:00,23.77,23.78,23.71,23.73,981225.0,23.77,23.78,23.71,23.73,981225.0
2017-10-11 10:40:00,23.73,23.73,23.67,23.68,1191450.0,23.73,23.73,23.67,23.68,1191450.0
2017-10-11 10:45:00,23.69,23.76,23.69,23.73,604290.0,23.69,23.76,23.69,23.73,604290.0
2017-10-11 10:50:00,23.72,23.78,23.71,23.75,951510.0,23.72,23.78,23.71,23.75,951510.0
2017-10-11 10:55:00,23.75,23.77,23.7,23.76,853200.0,23.75,23.77,23.7,23.76,853200.0
2017-10-11 11:00:00,23.76,23.8,23.76,23.78,934440.0,23.76,23.8,23.76,23.78,934440.0
2017-10-11 11:05:00,23.79,23.81,23.76,23.81,707160.0,23.79,23.81,23.76,23.81,707160.0
2017-10-11 11:10:00,23.81,23.84,23.8,23.83,885825.0,23.81,23.84,23.8,23.83,885825.0
2017-10-11 11:15:00,23.83,23.84,23.77,23.78,946245.0,23.83,23.84,23.77,23.78,946245.0
2017-10-11 11:20:00,23.77,23.81,23.77,23.79,447750.0,23.77,23.81,23.77,23.79,447750.0
2017-10-11 11:25:00,23.78,23.79,23.73,23.73,644190.0,23.78,23.79,23.73,23.73,644190.0
2017-10-11 11:30:00,23.73,23.76,23.71,23.72,483090.0,23.73,23.76,23.71,23.72,483090.0
2017-10-11 11:35:00,23.72,23.73,23.69,23.72,656010.0,23.72,23.73,23.69,23.72,656010.0
2017-10-11 11:40:00,23.71,23.76,23.7,23.74,466950.0,23.71,23.76,23.7,23.74,466950.0
2017-10-11 11:45:00,23.73,23.74,23.72,23.73,180000.0,23.73,23.74,23.72,23.73,180000.0
2017-10-11 11:50:00,23.73,23.77,23.73,23.73,235935.0,23.73,23.77,23.73,23.73,235935.0
2017-10-11 11:55:00,23.74,23.76,23.73,23.76,355365.0,23.74,23.76,23.73,23.76,355365.0
2017-10-11 12:00:00,23.75,23.77,23.75,23.76,681570.0,23.75,23.77,23.75,23.76,681570.0
2017-10-11 12:05:00,23.75,23.77,23.74,23.74,213570.0,23.75,23.77,23.74,23.74,213570.0
2017-10-11 12:10:00,23.74,23.75,23.72,23.74,544740.0,23.74,23.75,23.72,23.74,544740.0
2017-10-11 12:15:00,23.73,23.76,23.73,23.73,216690.0,23.73,23.76,23.73,23.73,216690.0
2017-10-11 12:20:00,23.74,23.74,23.7,23.72,453735.0,23.74,23.74,23.7,23.72,453735.0
2017-10-11 12:25:00,23.71,23.72,23.71,23.71,105735.0,23.71,23.72,23.71,23.71,105735.0
2017-10-11 12:30:00,23.7,23.7,23.64,23.64,810420.0,23.7,23.7,23.64,23.64,810420.0
2017-10-11 12:35:00,23.63,23.64,23.57,23.63,951465.0,23.63,23.64,23.57,23.63,951465.0
2017-10-11 12:40:00,23.63,23.64,23.61,23.63,412155.0,23.63,23.64,23.61,23.63,412155.0
2017-10-11 12:45:00,23.63,23.66,23.59,23.6,689610.0,23.63,23.66,23.59,23.6,689610.0
2017-10-11 12:50:00,23.6,23.63,23.59,23.62,213255.0,23.6,23.63,23.59,23.62,213255.0
2017-10-11 12:55:00,23.62,23.62,23.59,23.61,241620.0,23.62,23.62,23.59,23.61,241620.0
2017-10-11 13:00:00,23.6,23.61,23.55,23.59,515430.0,23.6,23.61,23.55,23.59,515430.0
2017-10-11 13:05:00,23.59,23.72,23.59,23.65,1684860.0,23.59,23.72,23.59,23.65,1684860.0
2017-10-11 13:10:00,23.66,23.7,23.65,23.68,675285.0,23.66,23.7,23.65,23.68,675285.0
2017-10-11 13:15:00,23.68,23.72,23.68,23.69,505350.0,23.68,23.72,23.68,23.69,505350.0
2017-10-11 13:20:00,23.68,23.7,23.67,23.68,258255.0,23.68,23.7,23.67,23.68,258255.0
2017-10-11 13:25:00,23.67,23.69,23.65,23.66,249540.0,23.67,23.69,23.65,23.66,249540.0
2017-10-11 13:30:00,23.66,23.69,23.66,23.67,110130.0,23.66,23.69,23.66,23.67,110130.0
2017-10-11 13:35:00,23.67,23.68,23.66,23.66,153135.0,23.67,23.68,23.66,23.66,153135.0
2017-10-11 13:40:00,23.66,23.67,23.63,23.67,345765.0,23.66,23.67,23.63,23.67,345765.0
2017-10-11 13:45:00,23.66,23.69,23.65,23.68,283860.0,23.66,23.69,23.65,23.68,283860.0
2017-10-11 13:50:00,23.68,23.69,23.67,23.68,146385.0,23.68,23.69,23.67,23.68,146385.0
2017-10-11 13:55:00,23.68,23.68,23.67,23.67,115545.0,23.68,23.68,23.67,23.67,115545.0
2017-10-11 14:00:00,23.67,23.71,23.65,23.7,730350.0,23.67,23.71,23.65,23.7,730350.0
2017-10-11 14:05:00,23.7,23.72,23.69,23.71,289245.0,23.7,23.72,23.69,23.71,289245.0
2017-10-11 14:10:00,23.71,23.73,23.7,23.72,168525.0,23.71,23.73,23.7,23.72,168525.0
2017-10-11 14:15:00,23.72,23.75,23.7,23.71,949770.0,23.72,23.75,23.7,23.71,949770.0
2017-10-11 14:20:00,23.71,23.72,23.65,23.66,470730.0,23.71,23.72,23.65,23.66,470730.0
2017-10-11 14:25:00,23.66,23.69,23.65,23.69,244500.0,23.66,23.69,23.65,23.69,244500.0
2017-10-11 14:30:00,23.69,23.69,23.63,23.63,340215.0,23.69,23.69,23.63,23.63,340215.0
2017-10-11 14:35:00,23.63,23.66,23.63,23.65,277410.0,23.63,23.66,23.63,23.65,277410.0
2017-10-11 14:40:00,23.65,23.67,23.63,23.66,165660.0,23.65,23.67,23.63,23.66,165660.0
2017-10-11 14:45:00,23.64,23.65,23.63,23.64,97500.0,23.64,23.65,23.63,23.64,97500.0
2017-10-11 14:50:00,23.63,23.65,23.63,23.65,188400.0,23.63,23.65,23.63,23.65,188400.0
2017-10-11 14:55:00,23.65,23.66,23.64,23.64,138720.0,23.65,23.66,23.64,23.64,138720.0
2017-10-11 15:00:00,23.64,23.65,23.63,23.65,161790.0,23.64,23.65,23.63,23.65,161790.0
2017-10-11 15:05:00,23.64,23.66,23.64,23.65,94515.0,23.64,23.66,23.64,23.65,94515.0
2017-10-11 15:10:00,23.64,23.67,23.64,23.65,192585.0,23.64,23.67,23.64,23.65,192585.0
2017-10-11 15:15:00,23.65,23.67,23.65,23.67,342885.0,23.65,23.67,23.65,23.67,342885.0
2017-10-11 15:20:00,23.67,23.69,23.66,23.66,506640.0,23.67,23.69,23.66,23.66,506640.0
2017-10-11 15:25:00,23.66,23.68,23.66,23.68,234300.0,23.66,23.68,23.66,23.68,234300.0
2017-10-11 15:30:00,23.68,23.71,23.68,23.71,452610.0,23.68,23.71,23.68,23.71,452610.0
2017-10-11 15:35:00,23.7,23.71,23.68,23.69,204690.0,23.7,23.71,23.68,23.69,204690.0
2017-10-11 15:40:00,23.68,23.68,23.65,23.65,329610.0,23.68,23.68,23.65,23.65,329610.0
2017-10-11 15:45:00,23.66,23.67,23.64,23.65,409770.0,23.66,23.67,23.64,23.65,409770.0
2017-10-11 15:50:00,23.66,23.69,23.65,23.65,993120.0,23.66,23.69,23.65,23.65,993120.0
2017-10-11 15:55:00,23.66,23.66,23.62,23.64,1448565.0,23.66,23.66,23.62,23.64,1448565.0
2017-10-12 09:30:00,23.53,23.67,23.51,23.61,1834095.0,23.53,23.67,23.51,23.61,1834095.0
2017-10-12 09:35:00,23.61,23.61,23.53,23.59,586755.0,23.61,23.61,23.53,23.59,586755.0
2017-10-12 09:40:00,23.6,23.62,23.52,23.55,591600.0,23.6,23.62,23.52,23.55,591600.0
2017-10-12 09:45:00,23.56,23.69,23.52,23.67,1300245.0,23.56,23.69,23.52,23.67,1300245.0
2017-10-12 09:50:00,23.68,23.74,23.65,23.73,1327020.0,23.68,23.74,23.65,23.73,1327020.0
2017-10-12 09:55:00,23.73,23.79,23.72,23.73,1264785.0,23.73,23.79,23.72,23.73,1264785.0
2017-10-12 10:00:00,23.72,23.76,23.67,23.73,858090.0,23.72,23.76,23.67,23.73,858090.0
2017-10-12 10:05:00,23.71,23.73,23.63,23.63,617025.0,23.71,23.73,23.63,23.63,617025.0
2017-10-12 10:10:00,23.65,23.73,23.64,23.7,718800.0,23.65,23.73,23.64,23.7,718800.0
2017-10-12 10:15:00,23.7,23.72,23.67,23.67,366180.0,23.7,23.72,23.67,23.67,366180.0
2017-10-12 10:20:00,23.67,23.72,23.67,23.68,282870.0,23.67,23.72,23.67,23.68,282870.0
2017-10-12 10:25:00,23.68,23.69,23.65,23.69,552780.0,23.68,23.69,23.65,23.69,552780.0
2017-10-12 10:30:00,23.68,23.69,23.65,23.69,359610.0,23.68,23.69,23.65,23.69,359610.0
2017-10-12 10:35:00,23.69,23.71,23.68,23.69,347265.0,23.69,23.71,23.68,23.69,347265.0
2017-10-12 10:40:00,23.69,23.69,23.67,23.67,252930.0,23.69,23.69,23.67,23.67,252930.0
2017-10-12 10:45:00,23.68,23.7,23.65,23.69,776550.0,23.68,23.7,23.65,23.69,776550.0
2017-10-12 10:50:00,23.69,23.71,23.68,23.68,183375.0,23.69,23.71,23.68,23.68,183375.0
2017-10-12 10:55:00,23.68,23.75,23.68,23.74,618510.0,23.68,23.75,23.68,23.74,618510.0
2017-10-12 11:00:00,23.74,23.75,23.72,23.73,875475.0,23.74,23.75,23.72,23.73,875475.0
2017-10-12 11:05:00,23.73,23.78,23.71,23.76,739470.0,23.73,23.78,23.71,23.76,739470.0
2017-10-12 11:10:00,23.76,23.78,23.75,23.78,522780.0,23.76,23.78,23.75,23.78,522780.0
2017-10-12 11:15:00,23.78,23.89,23.78,23.85,2433960.0,23.78,23.89,23.78,23.85,2433960.0
2017-10-12 11:20:00,23.86,23.93,23.84,23.93,1172415.0,23.86,23.93,23.84,23.93,1172415.0
2017-10-12 11:25:00,23.93,23.94,23.88,23.89,966090.0,23.93,23.94,23.88,23.89,966090.0
2017-10-12 11:30:00,23.89,23.96,23.89,23.95,1421670.0,23.89,23.96,23.89,23.95,1421670.0
2017-10-12 11:35:00,23.94,23.97,23.91,23.96,1215375.0,23.94,23.97,23.91,23.96,1215375.0
2017-10-12 11:40:00,23.96,23.99,23.93,23.93,839250.0,23.96,23.99,23.93,23.93,839250.0
2017-10-12 11:45:00,23.93,23.96,23.92,23.93,341220.0,23.93,23.96,23.92,23.93,341220.0
2017-10-12 11:50:00,23.93,23.94,23.9,23.92,589515.0,23.93,23.94,23.9,23.92,589515.0
2017-10-12 11:55:00,23.92,23.95,23.89,23.93,802155.0,23.92,23.95,23.89,23.93,802155.0
2017-10-12 12:00:00,23.93,23.95,23.91,23.92,547845.0,23.93,23.95,23.91,23.92,547845.0
2017-10-12 12:05:00,23.91,23.94,23.91,23.92,293955.0,23.91,23.94,23.91,23.92,293955.0
2017-10-12 12:10:00,23.91,23.92,23.88,23.9,396930.0,23.91,23.92,23.88,23.9,396930.0
2017-10-12 12:15:00,23.9,23.92,23.9,23.91,184830.0,23.9,23.92,23.9,23.91,184830.0
2017-10-12 12:20:00,23.91,23.93,23.91,23.92,415545.0,23.91,23.93,23.91,23.92,415545.0
2017-10-12 12:25:00,23.92,23.93,23.9,23.9,235335.0,23.92,23.93,23.9,23.9,235335.0
2017-10-12 12:30:00,23.9,23.92,23.9,23.92,101160.0,23.9,23.92,23.9,23.92,101160.0
2017-10-12 12:35:00,23.91,23.92,23.85,23.86,691425.0,23.91,23.92,23.85,23.86,691425.0
2017-10-12 12:40:00,23.86,23.88,23.85,23.87,258000.0,23.86,23.88,23.85,23.87,258000.0
2017-10-12 12:45:00,23.88,23.88,23.85,23.86,241710.0,23.88,23.88,23.85,23.86,241710.0
2017-10-12 12:50:00,23.85,23.87,23.83,23.86,201090.0,23.85,23.87,23.83,23.86,201090.0
2017-10-12 12:55:00,23.87,23.91,23.87,23.89,311850.0,23.87,23.91,23.87,23.89,311850.0
2017-10-12 13:00:00,23.89,23.9,23.87,23.88,154020.0,23.89,23.9,23.87,23.88,154020.0
2017-10-12 13:05:00,23.89,23.91,23.88,23.89,137115.0,23.89,23.91,23.88,23.89,137115.0
2017-10-12 13:10:00,23.9,23.91,23.88,23.89,287445.0,23.9,23.91,23.88,23.89,287445.0
2017-10-12 13:15:00,23.9,23.9,23.86,23.87,386565.0,23.9,23.9,23.86,23.87,386565.0
2017-10-12 13:20:00,23.87,23.91,23.87,23.9,155625.0,23.87,23.91,23.87,23.9,155625.0
2017-10-12 13:25:00,23.9,23.9,23.87,23.88,228555.0,23.9,23.9,23.87,23.88,228555.0
2017-10-12 13:30:00,23.88,23.88,23.85,23.87,266325.0,23.88,23.88,23.85,23.87,266325.0
2017-10-12 13:35:00,23.87,23.88,23.85,23.85,232995.0,23.87,23.88,23.85,23.85,232995.0
2017-10-12 13:40:00,23.86,23.86,23.84,23.85,527130.0,23.86,23.86,23.84,23.85,527130.0
2017-10-12 13:45:00,23.85,23.85,23.83,23.85,277680.0,23.85,23.85,23.83,23.85,277680.0
2017-10-12 13:50:00,23.85,23.85,23.81,23.82,240555.0,23.85,23.85,23.81,23.82,240555.0
2017-10-12 13:55:00,23.82,23.85,23.82,23.83,241350.0,23.82,23.85,23.82,23.83,241350.0
2017-10-12 14:00:00,23.82,23.86,23.82,23.86,273375.0,23.82,23.86,23.82,23.86,273375.0
2017-10-12 14:05:00,23.86,23.87,23.84,23.85,297975.0,23.86,23.87,23.84,23.85,297975.0
2017-10-12 14:10:00,23.84,23.84,23.82,23.83,278880.0,23.84,23.84,23.82,23.83,278880.0
2017-10-12 14:15:00,23.83,23.85,23.83,23.85,178845.0,23.83,23.85,23.83,23.85,178845.0
2017-10-12 14:20:00,23.84,23.85,23.82,23.83,286140.0,23.84,23.85,23.82,23.83,286140.0
2017-10-12 14:25:00,23.82,23.84,23.82,23.83,168285.0,23.82,23.84,23.82,23.83,168285.0
2017-10-12 14:30:00,23.83,23.85,23.83,23.84,306480.0,23.83,23.85,23.83,23.84,306480.0
2017-10-12 14:35:00,23.83,23.88,23.83,23.87,435225.0,23.83,23.88,23.83,23.87,435225.0
2017-10-12 14:40:00,23.87,23.88,23.83,23.86,244815.0,23.87,23.88,23.83,23.86,244815.0
2017-10-12 14:45:00,23.85,23.87,23.81,23.81,402495.0,23.85,23.87,23.81,23.81,402495.0
2017-10-12 14:50:00,23.82,23.82,23.7,23.72,1460130.0,23.82,23.82,23.7,23.72,1460130.0
2017-10-12 14:55:00,23.73,23.76,23.7,23.75,767355.0,23.73,23.76,23.7,23.75,767355.0
2017-10-12 15:00:00,23.75,23.8,23.75,23.79,432780.0,23.75,23.8,23.75,23.79,432780.0
2017-10-12 15:05:00,23.79,23.81,23.77,23.81,367455.0,23.79,23.81,23.77,23.81,367455.0
2017-10-12 15:10:00,23.82,23.83,23.78,23.81,346020.0,23.82,23.83,23.78,23.81,346020.0
2017-10-12 15:15:00,23.81,23.82,23.8,23.81,231270.0,23.81,23.82,23.8,23.81,231270.0
2017-10-12 15:20:00,23.81,23.84,23.8,23.83,265815.0,23.81,23.84,23.8,23.83,265815.0
2017-10-12 15:25:00,23.83,23.84,23.77,23.77,432210.0,23.83,23.84,23.77,23.77,432210.0
2017-10-12 15:30:00,23.78,23.78,23.75,23.76,267420.0,23.78,23.78,23.75,23.76,267420.0
2017-10-12 15:35:00,23.76,23.8,23.76,23.77,264210.0,23.76,23.8,23.76,23.77,264210.0
2017-10-12 15:40:00,23.78,23.81,23.72,23.75,1888380.0,23.78,23.81,23.72,23.75,1888380.0
2017-10-12 15:45:00,23.74,23.78,23.7,23.73,2728455.0,23.74,23.78,23.7,23.73,2728455.0
2017-10-12 15:50:00,23.73,23.77,23.68,23.71,1334790.0,23.73,23.77,23.68,23.71,1334790.0
2017-10-12 15:55:00,23.71,23.76,23.67,23.71,2141025.0,23.71,23.76,23.67,23.71,2141025.0
2017-10-13 09:30:00,23.8,23.8,23.73,23.77,1764990.0,23.8,23.8,23.73,23.77,1764990.0
2017-10-13 09:35:00,23.76,23.9,23.76,23.86,2288385.0,23.76,23.9,23.76,23.86,2288385.0
2017-10-13 09:40:00,23.86,23.87,23.79,23.79,1129950.0,23.86,23.87,23.79,23.79,1129950.0
2017-10-13 09:45:00,23.8,23.82,23.66,23.73,2152905.0,23.8,23.82,23.66,23.73,2152905.0
2017-10-13 09:50:00,23.73,23.8,23.7,23.72,1256865.0,23.73,23.8,23.7,23.72,1256865.0
2017-10-13 09:55:00,23.73,23.75,23.68,23.75,838620.0,23.73,23.75,23.68,23.75,838620.0
2017-10-13 10:00:00,23.74,23.8,23.72,23.79,593205.0,23.74,23.8,23.72,23.79,593205.0
2017-10-13 10:05:00,23.79,23.81,23.76,23.77,582465.0,23.79,23.81,23.76,23.77,582465.0
2017-10-13 10:10:00,23.78,23.78,23.7,23.7,544710.0,23.78,23.78,23.7,23.7,544710.0
2017-10-13 10:15:00,23.71,23.71,23.67,23.67,1206480.0,23.71,23.71,23.67,23.67,1206480.0
2017-10-13 10:20:00,23.68,23.75,23.68,23.72,489255.0,23.68,23.75,23.68,23.72,489255.0
2017-10-13 10:25:00,23.72,23.72,23.62,23.66,1312440.0,23.72,23.72,23.62,23.66,1312440.0
2017-10-13 10:30:00,23.66,23.69,23.64,23.69,609810.0,23.66,23.69,23.64,23.69,609810.0
2017-10-13 10:35:00,23.69,23.7,23.64,23.64,574680.0,23.69,23.7,23.64,23.64,574680.0
2017-10-13 10:40:00,23.64,23.68,23.62,23.63,676500.0,23.64,23.68,23.62,23.63,676500.0
2017-10-13 10:45:00,23.64,23.68,23.63,23.63,748755.0,23.64,23.68,23.63,23.63,748755.0
2017-10-13 10:50:00,23.64,23.64,23.58,23.63,1401420.0,23.64,23.64,23.58,23.63,1401420.0
2017-10-13 10:55:00,23.62,23.7,23.62,23.67,875625.0,23.62,23.7,23.62,23.67,875625.0
2017-10-13 11:00:00,23.67,23.69,23.64,23.65,317370.0,23.67,23.69,23.64,23.65,317370.0
2017-10-13 11:05:00,23.65,23.73,23.65,23.71,574125.0,23.65,23.73,23.65,23.71,574125.0
2017-10-13 11:10:00,23.71,23.75,23.68,23.68,636750.0,23.71,23.75,23.68,23.68,636750.0
2017-10-13 11:15:00,23.69,23.74,23.69,23.74,383985.0,23.69,23.74,23.69,23.74,383985.0
2017-10-13 11:20:00,23.74,23.78,23.72,23.76,556635.0,23.74,23.78,23.72,23.76,556635.0
2017-10-13 11:25:00,23.77,23.79,23.74,23.76,434445.0,23.77,23.79,23.74,23.76,434445.0
2017-10-13 11:30:00,23.76,23.79,23.75,23.77,409680.0,23.76,23.79,23.75,23.77,409680.0
2017-10-13 11:35:00,23.78,23.83,23.78,23.82,794790.0,23.78,23.83,23.78,23.82,794790.0
2017-10-13 11:40:00,23.82,23.84,23.81,23.83,517740.0,23.82,23.84,23.81,23.83,517740.0
2017-10-13 11:45:00,23.83,23.83,23.77,23.77,398160.0,23.83,23.83,23.77,23.77,398160.0
2017-10-13 11:50:00,23.78,23.82,23.77,23.82,542130.0,23.78,23.82,23.77,23.82,542130.0
2017-10-13 11:55:00,23.82,23.84,23.8,23.83,323865.0,23.82,23.84,23.8,23.83,323865.0
2017-10-13 12:00:00,23.82,23.83,23.8,23.81,253380.0,23.82,23.83,23.8,23.81,253380.0
2017-10-13 12:05:00,23.82,23.83,23.8,23.81,182130.0,23.82,23.83,23.8,23.81,182130.0
2017-10-13 12:10:00,23.81,23.82,23.81,23.82,132240.0,23.81,23.82,23.81,23.82,132240.0
2017-10-13 12:15:00,23.82,23.84,23.82,23.84,480330.0,23.82,23.84,23.82,23.84,480330.0
2017-10-13 12:20:00,23.84,23.86,23.79,23.8,581040.0,23.84,23.86,23.79,23.8,581040.0
2017-10-13 12:25:00,23.8,23.82,23.77,23.79,353745.0,23.8,23.82,23.77,23.79,353745.0
2017-10-13 12:30:00,23.79,23.81,23.78,23.8,331605.0,23.79,23.81,23.78,23.8,331605.0
2017-10-13 12:35:00,23.8,23.82,23.78,23.79,171255.0,23.8,23.82,23.78,23.79,171255.0
2017-10-13 12:40:00,23.79,23.82,23.78,23.8,201960.0,23.79,23.82,23.78,23.8,201960.0
2017-10-13 12:45:00,23.8,23.83,23.8,23.83,170295.0,23.8,23.83,23.8,23.83,170295.0
2017-10-13 12:50:00,23.83,23.83,23.81,23.81,156885.0,23.83,23.83,23.81,23.81,156885.0
2017-10-13 12:55:00,23.81,23.82,23.79,23.8,264630.0,23.81,23.82,23.79,23.8,264630.0
2017-10-13 13:00:00,23.79,23.81,23.79,23.8,149685.0,23.79,23.81,23.79,23.8,149685.0
2017-10-13 13:05:00,23.8,23.8,23.76,23.76,314700.0,23.8,23.8,23.76,23.76,314700.0
2017-10-13 13:10:00,23.77,23.78,23.77,23.77,114765.0,23.77,23.78,23.77,23.77,114765.0
2017-10-13 13:15:00,23.77,23.79,23.76,23.78,277500.0,23.77,23.79,23.76,23.78,277500.0
2017-10-13 13:20:00,23.78,23.81,23.77,23.79,169335.0,23.78,23.81,23.77,23.79,169335.0
2017-10-13 13:25:00,23.79,23.8,23.79,23.79,92895.0,23.79,23.8,23.79,23.79,92895.0
2017-10-13 13:30:00,23.8,23.8,23.79,23.79,187560.0,23.8,23.8,23.79,23.79,187560.0
2017-10-13 13:35:00,23.79,23.79,23.76,23.77,161160.0,23.79,23.79,23.76,23.77,161160.0
2017-10-13 13:40:00,23.77,23.79,23.76,23.76,103485.0,23.77,23.79,23.76,23.76,103485.0
2017-10-13 13:45:00,23.77,23.78,23.75,23.75,170295.0,23.77,23.78,23.75,23.75,170295.0
2017-10-13 13:50:00,23.76,23.76,23.73,23.75,322590.0,23.76,23.76,23.73,23.75,322590.0
2017-10-13 13:55:00,23.76,23.76,23.71,23.72,328470.0,23.76,23.76,23.71,23.72,328470.0
2017-10-13 14:00:00,23.72,23.72,23.69,23.71,379230.0,23.72,23.72,23.69,23.71,379230.0
2017-10-13 14:05:00,23.7,23.7,23.65,23.67,475890.0,23.7,23.7,23.65,23.67,475890.0
2017-10-13 14:10:00,23.67,23.69,23.67,23.68,210030.0,23.67,23.69,23.67,23.68,210030.0
2017-10-13 14:15:00,23.68,23.72,23.65,23.7,1485345.0,23.68,23.72,23.65,23.7,1485345.0
2017-10-13 14:20:00,23.7,23.71,23.69,23.71,235500.0,23.7,23.71,23.69,23.71,235500.0
2017-10-13 14:25:00,23.71,23.71,23.68,23.68,183435.0,23.71,23.71,23.68,23.68,183435.0
2017-10-13 14:30:00,23.68,23.72,23.68,23.72,249915.0,23.68,23.72,23.68,23.72,249915.0
2017-10-13 14:35:00,23.71,23.73,23.71,23.73,384915.0,23.71,23.73,23.71,23.73,384915.0
2017-10-13 14:40:00,23.73,23.74,23.72,23.73,428190.0,23.73,23.74,23.72,23.73,428190.0
2017-10-13 14:45:00,23.72,23.73,23.71,23.72,120510.0,23.72,23.73,23.71,23.72,120510.0
2017-10-13 14:50:00,23.72,23.74,23.71,23.73,83025.0,23.72,23.74,23.71,23.73,83025.0
2017-10-13 14:55:00,23.73,23.74,23.72,23.72,91005.0,23.73,23.74,23.72,23.72,91005.0
2017-10-13 15:00:00,23.73,23.73,23.72,23.73,144450.0,23.73,23.73,23.72,23.73,144450.0
2017-10-13 15:05:00,23.73,23.74,23.71,23.71,306345.0,23.73,23.74,23.71,23.71,306345.0
2017-10-13 15:10:00,23.72,23.72,23.69,23.71,259875.0,23.72,23.72,23.69,23.71,259875.0
2017-10-13 15:15:00,23.72,23.72,23.7,23.72,134820.0,23.72,23.72,23.7,23.72,134820.0
2017-10-13 15:20:00,23.72,23.73,23.71,23.73,263370.0,23.72,23.73,23.71,23.73,263370.0
2017-10-13 15:25:00,23.73,23.74,23.73,23.74,379140.0,23.73,23.74,23.73,23.74,379140.0
2017-10-13 15:30:00,23.74,23.74,23.72,23.73,238440.0,23.74,23.74,23.72,23.73,238440.0
2017-10-13 15:35:00,23.73,23.74,23.71,23.74,394470.0,23.73,23.74,23.71,23.74,394470.0
2017-10-13 15:40:00,23.73,23.74,23.72,23.72,437775.0,23.73,23.74,23.72,23.72,437775.0
2017-10-13 15:45:00,23.72,23.72,23.67,23.69,1173525.0,23.72,23.72,23.67,23.69,1173525.0
2017-10-13 15:50:00,23.7,23.72,23.68,23.72,609510.0,23.7,23.72,23.68,23.72,609510.0
2017-10-13 15:55:00,23.72,23.73,23.69,23.7,2119455.0,23.72,23.73,23.69,23.7,2119455.0
2017-10-16 09:30:00,23.58,23.63,23.47,23.51,2889585.0,23.58,23.63,23.47,23.51,2889585.0
2017-10-16 09:35:00,23.51,23.53,23.36,23.45,2808405.0,23.51,23.53,23.36,23.45,2808405.0
2017-10-16 09:40:00,23.46,23.46,23.31,23.38,2851950.0,23.46,23.46,23.31,23.38,2851950.0
2017-10-16 09:45:00,23.38,23.47,23.33,23.39,3201045.0,23.38,23.47,23.33,23.39,3201045.0
2017-10-16 09:50:00,23.38,23.4,23.18,23.24,2796360.0,23.38,23.4,23.18,23.24,2796360.0
2017-10-16 09:55:00,23.22,23.29,23.18,23.2,1607100.0,23.22,23.29,23.18,23.2,1607100.0
2017-10-16 10:00:00,23.2,23.25,23.19,23.21,1211955.0,23.2,23.25,23.19,23.21,1211955.0
2017-10-16 10:05:00,23.21,23.26,23.14,23.25,1960665.0,23.21,23.26,23.14,23.25,1960665.0
2017-10-16 10:10:00,23.25,23.3,23.22,23.29,1308795.0,23.25,23.3,23.22,23.29,1308795.0
2017-10-16 10:15:00,23.28,23.29,23.23,23.25,778395.0,23.28,23.29,23.23,23.25,778395.0
2017-10-16 10:20:00,23.25,23.31,23.2,23.3,1041510.0,23.25,23.31,23.2,23.3,1041510.0
2017-10-16 10:25:00,23.29,23.36,23.29,23.34,1395780.0,23.29,23.36,23.29,23.34,1395780.0
2017-10-16 10:30:00,23.34,23.34,23.26,23.3,1099065.0,23.34,23.34,23.26,23.3,1099065.0
2017-10-16 10:35:00,23.31,23.34,23.27,23.29,782970.0,23.31,23.34,23.27,23.29,782970.0
2017-10-16 10:40:00,23.29,23.31,23.25,23.27,987765.0,23.29,23.31,23.25,23.27,987765.0
2017-10-16 10:45:00,23.28,23.29,23.21,23.28,592710.0,23.28,23.29,23.21,23.28,592710.0
2017-10-16 10:50:00,23.27,23.3,23.26,23.29,661680.0,23.27,23.3,23.26,23.29,661680.0
2017-10-16 10:55:00,23.29,23.32,23.28,23.3,818100.0,23.29,23.32,23.28,23.3,818100.0
2017-10-16 11:00:00,23.29,23.31,23.27,23.29,521985.0,23.29,23.31,23.27,23.29,521985.0
2017-10-16 11:05:00,23.3,23.3,23.26,23.27,437355.0,23.3,23.3,23.26,23.27,437355.0
2017-10-16 11:10:00,23.27,23.27,23.22,23.26,657435.0,23.27,23.27,23.22,23.26,657435.0
2017-10-16 11:15:00,23.26,23.29,23.24,23.29,578115.0,23.26,23.29,23.24,23.29,578115.0
2017-10-16 11:20:00,23.29,23.32,23.27,23.31,657075.0,23.29,23.32,23.27,23.31,657075.0
2017-10-16 11:25:00,23.32,23.32,23.29,23.31,542625.0,23.32,23.32,23.29,23.31,542625.0
2017-10-16 11:30:00,23.3,23.43,23.3,23.43,1820385.0,23.3,23.43,23.3,23.43,1820385.0
2017-10-16 11:35:00,23.43,23.51,23.42,23.48,1786515.0,23.43,23.51,23.42,23.48,1786515.0
2017-10-16 11:40:00,23.48,23.49,23.41,23.44,801435.0,23.48,23.49,23.41,23.44,801435.0
2017-10-16 11:45:00,23.45,23.45,23.38,23.41,869085.0,23.45,23.45,23.38,23.41,869085.0
2017-10-16 11:50:00,23.4,23.46,23.39,23.46,399315.0,23.4,23.46,23.39,23.46,399315.0
2017-10-16 11:55:00,23.47,23.48,23.43,23.44,402075.0,23.47,23.48,23.43,23.44,402075.0
2017-10-16 12:00:00,23.45,23.49,23.45,23.48,595215.0,23.45,23.49,23.45,23.48,595215.0
2017-10-16 12:05:00,23.47,23.49,23.46,23.47,267330.0,23.47,23.49,23.46,23.47,267330.0
2017-10-16 12:10:00,23.48,23.48,23.42,23.44,260250.0,23.48,23.48,23.42,23.44,260250.0
2017-10-16 12:15:00,23.44,23.45,23.41,23.44,291150.0,23.44,23.45,23.41,23.44,291150.0
2017-10-16 12:20:00,23.43,23.45,23.41,23.44,318075.0,23.43,23.45,23.41,23.44,318075.0
2017-10-16 12:25:00,23.44,23.47,23.44,23.46,254895.0,23.44,23.47,23.44,23.46,254895.0
2017-10-16 12:30:00,23.46,23.47,23.45,23.47,285360.0,23.46,23.47,23.45,23.47,285360.0
2017-10-16 12:35:00,23.47,23.5,23.45,23.5,446880.0,23.47,23.5,23.45,23.5,446880.0
2017-10-16 12:40:00,23.5,23.51,23.46,23.46,361350.0,23.5,23.51,23.46,23.46,361350.0
2017-10-16 12:45:00,23.47,23.48,23.45,23.45,280530.0,23.47,23.48,23.45,23.45,280530.0
2017-10-16 12:50:00,23.45,23.45,23.42,23.44,384930.0,23.45,23.45,23.42,23.44,384930.0
2017-10-16 12:55:00,23.45,23.47,23.45,23.47,375645.0,23.45,23.47,23.45,23.47,375645.0
2017-10-16 13:00:00,23.46,23.46,23.4,23.42,433995.0,23.46,23.46,23.4,23.42,433995.0
2017-10-16 13:05:00,23.43,23.43,23.39,23.42,683790.0,23.43,23.43,23.39,23.42,683790.0
2017-10-16 13:10:00,23.42,23.43,23.41,23.41,111150.0,23.42,23.43,23.41,23.41,111150.0
2017-10-16 13:15:00,23.41,23.43,23.37,23.39,455625.0,23.41,23.43,23.37,23.39,455625.0
2017-10-16 13:20:00,23.38,23.39,23.36,23.37,558705.0,23.38,23.39,23.36,23.37,558705.0
2017-10-16 13:25:00,23.37,23.37,23.34,23.36,268695.0,23.37,23.37,23.34,23.36,268695.0
2017-10-16 13:30:00,23.35,23.37,23.33,23.36,466170.0,23.35,23.37,23.33,23.36,466170.0
2017-10-16 13:35:00,23.36,23.37,23.34,23.36,173685.0,23.36,23.37,23.34,23.36,173685.0
2017-10-16 13:40:00,23.36,23.39,23.36,23.37,275925.0,23.36,23.39,23.36,23.37,275925.0
2017-10-16 13:45:00,23.37,23.4,23.37,23.39,216255.0,23.37,23.4,23.37,23.39,216255.0
2017-10-16 13:50:00,23.38,23.4,23.38,23.39,163965.0,23.38,23.4,23.38,23.39,163965.0
2017-10-16 13:55:00,23.39,23.39,23.37,23.38,223530.0,23.39,23.39,23.37,23.38,223530.0
2017-10-16 14:00:00,23.37,23.38,23.36,23.37,149985.0,23.37,23.38,23.36,23.37,149985.0
2017-10-16 14:05:00,23.37,23.39,23.37,23.39,96420.0,23.37,23.39,23.37,23.39,96420.0
2017-10-16 14:10:00,23.39,23.41,23.39,23.39,227685.0,23.39,23.41,23.39,23.39,227685.0
2017-10-16 14:15:00,23.39,23.39,23.36,23.37,229440.0,23.39,23.39,23.36,23.37,229440.0
2017-10-16 14:20:00,23.36,23.37,23.33,23.36,355965.0,23.36,23.37,23.33,23.36,355965.0
2017-10-16 14:25:00,23.36,23.37,23.35,23.35,280410.0,23.36,23.37,23.35,23.35,280410.0
2017-10-16 14:30:00,23.35,23.36,23.34,23.34,345840.0,23.35,23.36,23.34,23.34,345840.0
2017-10-16 14:35:00,23.34,23.35,23.32,23.33,386655.0,23.34,23.35,23.32,23.33,386655.0
2017-10-16 14:40:00,23.33,23.36,23.32,23.35,170490.0,23.33,23.36,23.32,23.35,170490.0
2017-10-16 14:45:00,23.35,23.35,23.29,23.3,480120.0,23.35,23.35,23.29,23.3,480120.0
2017-10-16 14:50:00,23.29,23.34,23.29,23.34,268410.0,23.29,23.34,23.29,23.34,268410.0
2017-10-16 14:55:00,23.34,23.38,23.33,23.37,627765.0,23.34,23.38,23.33,23.37,627765.0
2017-10-16 15:00:00,23.37,23.4,23.36,23.38,290355.0,23.37,23.4,23.36,23.38,290355.0
2017-10-16 15:05:00,23.38,23.39,23.35,23.38,240255.0,23.38,23.39,23.35,23.38,240255.0
2017-10-16 15:10:00,23.38,23.4,23.36,23.36,364260.0,23.38,23.4,23.36,23.36,364260.0
2017-10-16 15:15:00,23.37,23.39,23.37,23.38,380610.0,23.37,23.39,23.37,23.38,380610.0
2017-10-16 15:20:00,23.38,23.4,23.38,23.38,213510.0,23.38,23.4,23.38,23.38,213510.0
2017-10-16 15:25:00,23.38,23.39,23.37,23.38,161355.0,23.38,23.39,23.37,23.38,161355.0
2017-10-16 15:30:00,23.38,23.39,23.37,23.38,298755.0,23.38,23.39,23.37,23.38,298755.0
2017-10-16 15:35:00,23.39,23.41,23.37,23.37,696585.0,23.39,23.41,23.37,23.37,696585.0
2017-10-16 15:40:00,23.37,23.4,23.35,23.36,365115.0,23.37,23.4,23.35,23.36,365115.0
2017-10-16 15:45:00,23.36,23.37,23.33,23.35,694170.0,23.36,23.37,23.33,23.35,694170.0
2017-10-16 15:50:00,23.35,23.37,23.33,23.33,733980.0,23.35,23.37,23.33,23.33,733980.0
2017-10-16 15:55:00,23.33,23.38,23.33,23.36,1347105.0,23.33,23.38,23.33,23.36,1347105.0
2017-10-17 09:30:00,23.39,23.53,23.34,23.49,1802115.0,23.39,23.53,23.34,23.49,1802115.0
2017-10-17 09:35:00,23.48,23.57,23.48,23.53,1648815.0,23.48,23.57,23.48,23.53,1648815.0
2017-10-17 09:40:00,23.53,23.57,23.45,23.48,845205.0,23.53,23.57,23.45,23.48,845205.0
2017-10-17 09:45:00,23.47,23.51,23.46,23.49,332415.0,23.47,23.51,23.46,23.49,332415.0
2017-10-17 09:50:00,23.48,23.5,23.34,23.41,1175160.0,23.48,23.5,23.34,23.41,1175160.0
2017-10-17 09:55:00,23.4,23.45,23.4,23.44,409140.0,23.4,23.45,23.4,23.44,409140.0
2017-10-17 10:00:00,23.44,23.45,23.41,23.41,263955.0,23.44,23.45,23.41,23.41,263955.0
2017-10-17 10:05:00,23.42,23.46,23.39,23.44,323955.0,23.42,23.46,23.39,23.44,323955.0
2017-10-17 10:10:00,23.45,23.45,23.4,23.41,366195.0,23.45,23.45,23.4,23.41,366195.0
2017-10-17 10:15:00,23.42,23.42,23.39,23.39,267765.0,23.42,23.42,23.39,23.39,267765.0
2017-10-17 10:20:00,23.38,23.44,23.37,23.41,454605.0,23.38,23.44,23.37,23.41,454605.0
2017-10-17 10:25:00,23.41,23.44,23.41,23.44,483720.0,23.41,23.44,23.41,23.44,483720.0
2017-10-17 10:30:00,23.44,23.5,23.43,23.49,800595.0,23.44,23.5,23.43,23.49,800595.0
2017-10-17 10:35:00,23.49,23.5,23.46,23.5,329130.0,23.49,23.5,23.46,23.5,329130.0
2017-10-17 10:40:00,23.5,23.5,23.46,23.48,409710.0,23.5,23.5,23.46,23.48,409710.0
2017-10-17 10:45:00,23.48,23.5,23.45,23.48,577185.0,23.48,23.5,23.45,23.48,577185.0
2017-10-17 10:50:00,23.49,23.57,23.49,23.56,803400.0,23.49,23.57,23.49,23.56,803400.0
2017-10-17 10:55:00,23.56,23.56,23.53,23.54,390120.0,23.56,23.56,23.53,23.54,390120.0
2017-10-17 11:00:00,23.55,23.62,23.54,23.6,1012005.0,23.55,23.62,23.54,23.6,1012005.0
2017-10-17 11:05:00,23.6,23.69,23.6,23.67,1197945.0,23.6,23.69,23.6,23.67,1197945.0
2017-10-17 11:10:00,23.67,23.69,23.64,23.67,713355.0,23.67,23.69,23.64,23.67,713355.0
2017-10-17 11:15:00,23.67,23.75,23.66,23.68,1654770.0,23.67,23.75,23.66,23.68,1654770.0
2017-10-17 11:20:00,23.68,23.7,23.66,23.68,847710.0,23.68,23.7,23.66,23.68,847710.0
2017-10-17 11:25:00,23.68,23.72,23.68,23.7,679695.0,23.68,23.72,23.68,23.7,679695.0
2017-10-17 11:30:00,23.7,23.7,23.62,23.63,604215.0,23.7,23.7,23.62,23.63,604215.0
2017-10-17 11:35:00,23.63,23.65,23.62,23.64,481080.0,23.63,23.65,23.62,23.64,481080.0
2017-10-17 11:40:00,23.64,23.68,23.63,23.65,576405.0,23.64,23.68,23.63,23.65,576405.0
2017-10-17 11:45:00,23.65,23.66,23.58,23.59,641430.0,23.65,23.66,23.58,23.59,641430.0
2017-10-17 11:50:00,23.58,23.6,23.55,23.58,450450.0,23.58,23.6,23.55,23.58,450450.0
2017-10-17 11:55:00,23.58,23.61,23.57,23.6,378450.0,23.58,23.61,23.57,23.6,378450.0
2017-10-17 12:00:00,23.59,23.59,23.56,23.57,286860.0,23.59,23.59,23.56,23.57,286860.0
2017-10-17 12:05:00,23.57,23.59,23.55,23.59,346950.0,23.57,23.59,23.55,23.59,346950.0
2017-10-17 12:10:00,23.59,23.6,23.57,23.59,177780.0,23.59,23.6,23.57,23.59,177780.0
2017-10-17 12:15:00,23.59,23.61,23.58,23.6,470505.0,23.59,23.61,23.58,23.6,470505.0
2017-10-17 12:20:00,23.6,23.66,23.6,23.65,445005.0,23.6,23.66,23.6,23.65,445005.0
2017-10-17 12:25:00,23.65,23.66,23.62,23.65,407685.0,23.65,23.66,23.62,23.65,407685.0
2017-10-17 12:30:00,23.65,23.69,23.65,23.66,574380.0,23.65,23.69,23.65,23.66,574380.0
2017-10-17 12:35:00,23.66,23.67,23.64,23.65,431820.0,23.66,23.67,23.64,23.65,431820.0
2017-10-17 12:40:00,23.66,23.7,23.66,23.69,375735.0,23.66,23.7,23.66,23.69,375735.0
2017-10-17 12:45:00,23.7,23.73,23.68,23.68,479595.0,23.7,23.73,23.68,23.68,479595.0
2017-10-17 12:50:00,23.69,23.71,23.68,23.7,287085.0,23.69,23.71,23.68,23.7,287085.0
2017-10-17 12:55:00,23.7,23.7,23.65,23.67,330465.0,23.7,23.7,23.65,23.67,330465.0
2017-10-17 13:00:00,23.66,23.68,23.66,23.68,251745.0,23.66,23.68,23.66,23.68,251745.0
2017-10-17 13:05:00,23.68,23.68,23.66,23.66,209100.0,23.68,23.68,23.66,23.66,209100.0
2017-10-17 13:10:00,23.66,23.67,23.63,23.65,623775.0,23.66,23.67,23.63,23.65,623775.0
2017-10-17 13:15:00,23.65,23.65,23.63,23.64,102600.0,23.65,23.65,23.63,23.64,102600.0
2017-10-17 13:20:00,23.64,23.65,23.62,23.62,190335.0,23.64,23.65,23.62,23.62,190335.0
2017-10-17 13:25:00,23.62,23.63,23.6,23.61,250095.0,23.62,23.63,23.6,23.61,250095.0
2017-10-17 13:30:00,23.6,23.61,23.57,23.59,273720.0,23.6,23.61,23.57,23.59,273720.0
2017-10-17 13:35:00,23.58,23.63,23.58,23.63,321765.0,23.58,23.63,23.58,23.63,321765.0
2017-10-17 13:40:00,23.62,23.63,23.6,23.61,106020.0,23.62,23.63,23.6,23.61,106020.0
2017-10-17 13:45:00,23.62,23.62,23.6,23.61,246450.0,23.62,23.62,23.6,23.61,246450.0
2017-10-17 13:50:00,23.61,23.61,23.57,23.59,198420.0,23.61,23.61,23.57,23.59,198420.0
2017-10-17 13:55:00,23.59,23.59,23.57,23.58,164970.0,23.59,23.59,23.57,23.58,164970.0
2017-10-17 14:00:00,23.58,23.61,23.58,23.6,130590.0,23.58,23.61,23.58,23.6,130590.0
2017-10-17 14:05:00,23.6,23.62,23.6,23.62,88560.0,23.6,23.62,23.6,23.62,88560.0
2017-10-17 14:10:00,23.63,23.63,23.6,23.61,238350.0,23.63,23.63,23.6,23.61,238350.0
2017-10-17 14:15:00,23.61,23.65,23.61,23.64,274470.0,23.61,23.65,23.61,23.64,274470.0
2017-10-17 14:20:00,23.64,23.64,23.6,23.61,173910.0,23.64,23.64,23.6,23.61,173910.0
2017-10-17 14:25:00,23.61,23.62,23.59,23.59,130200.0,23.61,23.62,23.59,23.59,130200.0
2017-10-17 14:30:00,23.59,23.6,23.56,23.57,393120.0,23.59,23.6,23.56,23.57,393120.0
2017-10-17 14:35:00,23.57,23.57,23.55,23.56,194220.0,23.57,23.57,23.55,23.56,194220.0
2017-10-17 14:40:00,23.57,23.58,23.56,23.57,127815.0,23.57,23.58,23.56,23.57,127815.0
2017-10-17 14:45:00,23.57,23.58,23.57,23.57,184560.0,23.57,23.58,23.57,23.57,184560.0
2017-10-17 14:50:00,23.57,23.61,23.57,23.6,302220.0,23.57,23.61,23.57,23.6,302220.0
2017-10-17 14:55:00,23.6,23.61,23.59,23.59,140970.0,23.6,23.61,23.59,23.59,140970.0
2017-10-17 15:00:00,23.6,23.62,23.59,23.61,277410.0,23.6,23.62,23.59,23.61,277410.0
2017-10-17 15:05:00,23.61,23.63,23.61,23.62,147345.0,23.61,23.63,23.61,23.62,147345.0
2017-10-17 15:10:00,23.62,23.63,23.6,23.61,332880.0,23.62,23.63,23.6,23.61,332880.0
2017-10-17 15:15:00,23.61,23.62,23.6,23.6,249870.0,23.61,23.62,23.6,23.6,249870.0
2017-10-17 15:20:00,23.59,23.61,23.59,23.59,229695.0,23.59,23.61,23.59,23.59,229695.0
2017-10-17 15:25:00,23.59,23.6,23.59,23.6,246795.0,23.59,23.6,23.59,23.6,246795.0
2017-10-17 15:30:00,23.6,23.63,23.6,23.63,401610.0,23.6,23.63,23.6,23.63,401610.0
2017-10-17 15:35:00,23.63,23.69,23.63,23.69,893805.0,23.63,23.69,23.63,23.69,893805.0
2017-10-17 15:40:00,23.7,23.74,23.69,23.73,1327845.0,23.7,23.74,23.69,23.73,1327845.0
2017-10-17 15:45:00,23.73,23.74,23.69,23.7,554580.0,23.73,23.74,23.69,23.7,554580.0
2017-10-17 15:50:00,23.7,23.74,23.7,23.72,839205.0,23.7,23.74,23.7,23.72,839205.0
2017-10-17 15:55:00,23.72,23.75,23.69,23.72,2066130.0,23.72,23.75,23.69,23.72,2066130.0
2017-10-18 09:30:00,23.73,23.82,23.71,23.75,2427465.0,23.73,23.82,23.71,23.75,2427465.0
2017-10-18 09:35:00,23.75,23.77,23.61,23.66,1081410.0,23.75,23.77,23.61,23.66,1081410.0
2017-10-18 09:40:00,23.68,23.76,23.62,23.75,899820.0,23.68,23.76,23.62,23.75,899820.0
2017-10-18 09:45:00,23.75,23.76,23.66,23.69,380130.0,23.75,23.76,23.66,23.69,380130.0
2017-10-18 09:50:00,23.69,23.73,23.67,23.73,493530.0,23.69,23.73,23.67,23.73,493530.0
2017-10-18 09:55:00,23.73,23.76,23.71,23.72,642030.0,23.73,23.76,23.71,23.72,642030.0
2017-10-18 10:00:00,23.72,23.8,23.71,23.8,1077150.0,23.72,23.8,23.71,23.8,1077150.0
2017-10-18 10:05:00,23.8,23.91,23.77,23.88,2368365.0,23.8,23.91,23.77,23.88,2368365.0
2017-10-18 10:10:00,23.88,23.88,23.8,23.81,957570.0,23.88,23.88,23.8,23.81,957570.0
2017-10-18 10:15:00,23.83,23.91,23.81,23.89,1167690.0,23.83,23.91,23.81,23.89,1167690.0
2017-10-18 10:20:00,23.89,23.96,23.87,23.96,1780335.0,23.89,23.96,23.87,23.96,1780335.0
2017-10-18 10:25:00,23.96,24.06,23.95,24.03,2834430.0,23.96,24.06,23.95,24.03,2834430.0
2017-10-18 10:30:00,24.03,24.16,24.03,24.13,2528235.0,24.03,24.16,24.03,24.13,2528235.0
2017-10-18 10:35:00,24.14,24.14,24.06,24.11,1951080.0,24.14,24.14,24.06,24.11,1951080.0
2017-10-18 10:40:00,24.11,24.15,24.08,24.09,1314300.0,24.11,24.15,24.08,24.09,1314300.0
2017-10-18 10:45:00,24.09,24.11,24.04,24.05,745635.0,24.09,24.11,24.04,24.05,745635.0
2017-10-18 10:50:00,24.05,24.08,24.04,24.07,742365.0,24.05,24.08,24.04,24.07,742365.0
2017-10-18 10:55:00,24.08,24.1,24.03,24.04,877890.0,24.08,24.1,24.03,24.04,877890.0
2017-10-18 11:00:00,24.05,24.06,24.03,24.04,483390.0,24.05,24.06,24.03,24.04,483390.0
2017-10-18 11:05:00,24.05,24.08,24.01,24.06,974175.0,24.05,24.08,24.01,24.06,974175.0
2017-10-18 11:10:00,24.05,24.07,24.04,24.04,548235.0,24.05,24.07,24.04,24.04,548235.0
2017-10-18 11:15:00,24.04,24.04,23.95,23.99,1171740.0,24.04,24.04,23.95,23.99,1171740.0
2017-10-18 11:20:00,24.0,24.0,23.95,23.96,843510.0,24.0,24.0,23.95,23.96,843510.0
2017-10-18 11:25:00,23.96,24.03,23.95,24.03,662265.0,23.96,24.03,23.95,24.03,662265.0
2017-10-18 11:30:00,24.03,24.06,24.02,24.03,500460.0,24.03,24.06,24.02,24.03,500460.0
2017-10-18 11:35:00,24.03,24.04,24.01,24.03,281595.0,24.03,24.04,24.01,24.03,281595.0
2017-10-18 11:40:00,24.03,24.08,24.02,24.03,1026570.0,24.03,24.08,24.02,24.03,1026570.0
2017-10-18 11:45:00,24.03,24.06,24.03,24.06,256425.0,24.03,24.06,24.03,24.06,256425.0
2017-10-18 11:50:00,24.06,24.08,24.04,24.05,548970.0,24.06,24.08,24.04,24.05,548970.0
2017-10-18 11:55:00,24.05,24.13,24.05,24.1,876795.0,24.05,24.13,24.05,24.1,876795.0
2017-10-18 12:00:00,24.11,24.16,24.08,24.15,951255.0,24.11,24.16,24.08,24.15,951255.0
2017-10-18 12:05:00,24.15,24.19,24.13,24.14,1284240.0,24.15,24.19,24.13,24.14,1284240.0
2017-10-18 12:10:00,24.13,24.15,24.1,24.14,516480.0,24.13,24.15,24.1,24.14,516480.0
2017-10-18 12:15:00,24.14,24.14,24.11,24.14,331560.0,24.14,24.14,24.11,24.14,331560.0
2017-10-18 12:20:00,24.14,24.17,24.14,24.17,603795.0,24.14,24.17,24.14,24.17,603795.0
2017-10-18 12:25:00,24.18,24.2,24.16,24.16,592095.0,24.18,24.2,24.16,24.16,592095.0
2017-10-18 12:30:00,24.17,24.18,24.09,24.11,905370.0,24.17,24.18,24.09,24.11,905370.0
2017-10-18 12:35:00,24.11,24.13,24.1,24.12,297120.0,24.11,24.13,24.1,24.12,297120.0
2017-10-18 12:40:00,24.13,24.14,24.11,24.12,313080.0,24.13,24.14,24.11,24.12,313080.0
2017-10-18 12:45:00,24.12,24.15,24.12,24.13,402165.0,24.12,24.15,24.12,24.13,402165.0
2017-10-18 12:50:00,24.14,24.16,24.13,24.13,315075.0,24.14,24.16,24.13,24.13,315075.0
2017-10-18 12:55:00,24.14,24.14,24.08,24.1,560385.0,24.14,24.14,24.08,24.1,560385.0
2017-10-18 13:00:00,24.1,24.1,24.06,24.08,427260.0,24.1,24.1,24.06,24.08,427260.0
2017-10-18 13:05:00,24.09,24.1,24.07,24.07,255960.0,24.09,24.1,24.07,24.07,255960.0
2017-10-18 13:10:00,24.07,24.09,24.06,24.09,122325.0,24.07,24.09,24.06,24.09,122325.0
2017-10-18 13:15:00,24.09,24.09,24.05,24.06,135480.0,24.09,24.09,24.05,24.06,135480.0
2017-10-18 13:20:00,24.05,24.06,24.03,24.06,457500.0,24.05,24.06,24.03,24.06,457500.0
2017-10-18 13:25:00,24.05,24.05,24.02,24.04,360540.0,24.05,24.05,24.02,24.04,360540.0
2017-10-18 13:30:00,24.05,24.06,24.03,24.05,498060.0,24.05,24.06,24.03,24.05,498060.0
2017-10-18 13:35:00,24.07,24.1,24.05,24.09,437010.0,24.07,24.1,24.05,24.09,437010.0
2017-10-18 13:40:00,24.1,24.11,24.09,24.1,271875.0,24.1,24.11,24.09,24.1,271875.0
2017-10-18 13:45:00,24.1,24.1,24.07,24.09,276630.0,24.1,24.1,24.07,24.09,276630.0
2017-10-18 13:50:00,24.09,24.13,24.08,24.12,387525.0,24.09,24.13,24.08,24.12,387525.0
2017-10-18 13:55:00,24.12,24.13,24.1,24.11,336720.0,24.12,24.13,24.1,24.11,336720.0
2017-10-18 14:00:00,24.11,24.14,24.1,24.1,533280.0,24.11,24.14,24.1,24.1,533280.0
2017-10-18 14:05:00,24.1,24.13,24.09,24.1,399300.0,24.1,24.13,24.09,24.1,399300.0
2017-10-18 14:10:00,24.1,24.12,24.09,24.11,335265.0,24.1,24.12,24.09,24.11,335265.0
2017-10-18 14:15:00,24.11,24.12,24.07,24.08,425085.0,24.11,24.12,24.07,24.08,425085.0
2017-10-18 14:20:00,24.08,24.09,24.06,24.09,384930.0,24.08,24.09,24.06,24.09,384930.0
2017-10-18 14:25:00,24.09,24.1,24.08,24.08,250440.0,24.09,24.1,24.08,24.08,250440.0
2017-10-18 14:30:00,24.09,24.13,24.09,24.12,404625.0,24.09,24.13,24.09,24.12,404625.0
2017-10-18 14:35:00,24.12,24.12,24.08,24.09,221595.0,24.12,24.12,24.08,24.09,221595.0
2017-10-18 14:40:00,24.08,24.12,24.08,24.11,156870.0,24.08,24.12,24.08,24.11,156870.0
2017-10-18 14:45:00,24.11,24.11,24.08,24.09,285630.0,24.11,24.11,24.08,24.09,285630.0
2017-10-18 14:50:00,24.1,24.1,24.07,24.09,284910.0,24.1,24.1,24.07,24.09,284910.0
2017-10-18 14:55:00,24.09,24.13,24.09,24.13,247260.0,24.09,24.13,24.09,24.13,247260.0
2017-10-18 15:00:00,24.13,24.17,24.12,24.15,1286100.0,24.13,24.17,24.12,24.15,1286100.0
2017-10-18 15:05:00,24.15,24.16,24.12,24.14,521610.0,24.15,24.16,24.12,24.14,521610.0
2017-10-18 15:10:00,24.14,24.14,24.11,24.13,338010.0,24.14,24.14,24.11,24.13,338010.0
2017-10-18 15:15:00,24.14,24.14,24.1,24.1,567750.0,24.14,24.14,24.1,24.1,567750.0
2017-10-18 15:20:00,24.11,24.12,24.11,24.11,358530.0,24.11,24.12,24.11,24.11,358530.0
2017-10-18 15:25:00,24.11,24.11,24.08,24.08,581040.0,24.11,24.11,24.08,24.08,581040.0
2017-10-18 15:30:00,24.08,24.13,24.08,24.11,438630.0,24.08,24.13,24.08,24.11,438630.0
2017-10-18 15:35:00,24.1,24.12,24.08,24.08,486240.0,24.1,24.12,24.08,24.08,486240.0
2017-10-18 15:40:00,24.08,24.1,24.02,24.03,1247730.0,24.08,24.1,24.02,24.03,1247730.0
2017-10-18 15:45:00,24.03,24.03,23.99,24.0,1301415.0,24.03,24.03,23.99,24.0,1301415.0
2017-10-18 15:50:00,24.0,24.03,23.97,23.97,982065.0,24.0,24.03,23.97,23.97,982065.0
2017-10-18 15:55:00,23.97,24.03,23.97,23.98,2254245.0,23.97,24.03,23.97,23.98,2254245.0
2017-10-19 09:30:00,23.7,23.81,23.57,23.66,3948675.0,23.7,23.81,23.57,23.66,3948675.0
2017-10-19 09:35:00,23.65,23.69,23.61,23.65,1545315.0,23.65,23.69,23.61,23.65,1545315.0
2017-10-19 09:40:00,23.65,23.67,23.52,23.6,2125620.0,23.65,23.67,23.52,23.6,2125620.0
2017-10-19 09:45:00,23.6,23.61,23.47,23.49,1809510.0,23.6,23.61,23.47,23.49,1809510.0
2017-10-19 09:50:00,23.48,23.49,23.37,23.44,2521485.0,23.48,23.49,23.37,23.44,2521485.0
2017-10-19 09:55:00,23.44,23.44,23.22,23.28,3693000.0,23.44,23.44,23.22,23.28,3693000.0
2017-10-19 10:00:00,23.28,23.29,23.21,23.28,2014440.0,23.28,23.29,23.21,23.28,2014440.0
2017-10-19 10:05:00,23.28,23.28,23.24,23.26,1422540.0,23.28,23.28,23.24,23.26,1422540.0
2017-10-19 10:10:00,23.27,23.42,23.27,23.38,2268330.0,23.27,23.42,23.27,23.38,2268330.0
2017-10-19 10:15:00,23.37,23.43,23.37,23.39,1172370.0,23.37,23.43,23.37,23.39,1172370.0
2017-10-19 10:20:00,23.39,23.43,23.38,23.39,794355.0,23.39,23.43,23.38,23.39,794355.0
2017-10-19 10:25:00,23.38,23.41,23.35,23.37,962490.0,23.38,23.41,23.35,23.37,962490.0
2017-10-19 10:30:00,23.37,23.4,23.34,23.35,741795.0,23.37,23.4,23.34,23.35,741795.0
2017-10-19 10:35:00,23.35,23.39,23.32,23.35,734985.0,23.35,23.39,23.32,23.35,734985.0
2017-10-19 10:40:00,23.35,23.38,23.31,23.36,731385.0,23.35,23.38,23.31,23.36,731385.0
2017-10-19 10:45:00,23.35,23.42,23.35,23.39,1040100.0,23.35,23.42,23.35,23.39,1040100.0
2017-10-19 10:50:00,23.38,23.5,23.38,23.45,1306995.0,23.38,23.5,23.38,23.45,1306995.0
2017-10-19 10:55:00,23.45,23.46,23.41,23.45,882795.0,23.45,23.46,23.41,23.45,882795.0
2017-10-19 11:00:00,23.45,23.52,23.44,23.5,897585.0,23.45,23.52,23.44,23.5,897585.0
2017-10-19 11:05:00,23.5,23.53,23.46,23.47,1331475.0,23.5,23.53,23.46,23.47,1331475.0
2017-10-19 11:10:00,23.47,23.51,23.45,23.48,605085.0,23.47,23.51,23.45,23.48,605085.0
2017-10-19 11:15:00,23.49,23.51,23.44,23.48,859875.0,23.49,23.51,23.44,23.48,859875.0
2017-10-19 11:20:00,23.48,23.49,23.43,23.44,511200.0,23.48,23.49,23.43,23.44,511200.0
2017-10-19 11:25:00,23.44,23.44,23.37,23.39,659340.0,23.44,23.44,23.37,23.39,659340.0
2017-10-19 11:30:00,23.38,23.44,23.37,23.4,369480.0,23.38,23.44,23.37,23.4,369480.0
2017-10-19 11:35:00,23.39,23.42,23.37,23.4,432405.0,23.39,23.42,23.37,23.4,432405.0
2017-10-19 11:40:00,23.4,23.41,23.36,23.36,329610.0,23.4,23.41,23.36,23.36,329610.0
2017-10-19 11:45:00,23.37,23.4,23.33,23.39,453225.0,23.37,23.4,23.33,23.39,453225.0
2017-10-19 11:50:00,23.39,23.41,23.37,23.4,321435.0,23.39,23.41,23.37,23.4,321435.0
2017-10-19 11:55:00,23.41,23.41,23.37,23.38,337770.0,23.41,23.41,23.37,23.38,337770.0
2017-10-19 12:00:00,23.4,23.4,23.37,23.38,249825.0,23.4,23.4,23.37,23.38,249825.0
2017-10-19 12:05:00,23.38,23.39,23.36,23.38,559620.0,23.38,23.39,23.36,23.38,559620.0
2017-10-19 12:10:00,23.38,23.42,23.37,23.41,365310.0,23.38,23.42,23.37,23.41,365310.0
2017-10-19 12:15:00,23.41,23.43,23.41,23.41,456525.0,23.41,23.43,23.41,23.41,456525.0
2017-10-19 12:20:00,23.41,23.41,23.39,23.4,330030.0,23.41,23.41,23.39,23.4,330030.0
2017-10-19 12:25:00,23.39,23.39,23.36,23.37,548130.0,23.39,23.39,23.36,23.37,548130.0
2017-10-19 12:30:00,23.37,23.39,23.36,23.37,196425.0,23.37,23.39,23.36,23.37,196425.0
2017-10-19 12:35:00,23.37,23.38,23.3,23.3,1021785.0,23.37,23.38,23.3,23.3,1021785.0
2017-10-19 12:40:00,23.3,23.36,23.29,23.33,856575.0,23.3,23.36,23.29,23.33,856575.0
2017-10-19 12:45:00,23.34,23.36,23.29,23.36,1598895.0,23.34,23.36,23.29,23.36,1598895.0
2017-10-19 12:50:00,23.36,23.42,23.35,23.39,548115.0,23.36,23.42,23.35,23.39,548115.0
2017-10-19 12:55:00,23.4,23.42,23.38,23.39,308580.0,23.4,23.42,23.38,23.39,308580.0
2017-10-19 13:00:00,23.39,23.47,23.39,23.46,836805.0,23.39,23.47,23.39,23.46,836805.0
2017-10-19 13:05:00,23.46,23.49,23.44,23.47,452625.0,23.46,23.49,23.44,23.47,452625.0
2017-10-19 13:10:00,23.47,23.51,23.47,23.49,616815.0,23.47,23.51,23.47,23.49,616815.0
2017-10-19 13:15:00,23.49,23.53,23.46,23.48,514410.0,23.49,23.53,23.46,23.48,514410.0
2017-10-19 13:20:00,23.48,23.48,23.45,23.47,343455.0,23.48,23.48,23.45,23.47,343455.0
2017-10-19 13:25:00,23.47,23.5,23.47,23.5,290730.0,23.47,23.5,23.47,23.5,290730.0
2017-10-19 13:30:00,23.49,23.51,23.49,23.5,255210.0,23.49,23.51,23.49,23.5,255210.0
2017-10-19 13:35:00,23.5,23.5,23.48,23.49,220725.0,23.5,23.5,23.48,23.49,220725.0
2017-10-19 13:40:00,23.5,23.51,23.48,23.5,290985.0,23.5,23.51,23.48,23.5,290985.0
2017-10-19 13:45:00,23.5,23.5,23.46,23.47,358560.0,23.5,23.5,23.46,23.47,358560.0
2017-10-19 13:50:00,23.47,23.48,23.44,23.45,374655.0,23.47,23.48,23.44,23.45,374655.0
2017-10-19 13:55:00,23.45,23.46,23.44,23.44,264765.0,23.45,23.46,23.44,23.44,264765.0
2017-10-19 14:00:00,23.44,23.46,23.42,23.43,316500.0,23.44,23.46,23.42,23.43,316500.0
2017-10-19 14:05:00,23.43,23.45,23.42,23.44,290790.0,23.43,23.45,23.42,23.44,290790.0
2017-10-19 14:10:00,23.44,23.48,23.44,23.47,396960.0,23.44,23.48,23.44,23.47,396960.0
2017-10-19 14:15:00,23.47,23.49,23.44,23.45,317400.0,23.47,23.49,23.44,23.45,317400.0
2017-10-19 14:20:00,23.44,23.45,23.42,23.42,338895.0,23.44,23.45,23.42,23.42,338895.0
2017-10-19 14:25:00,23.42,23.44,23.4,23.43,362205.0,23.42,23.44,23.4,23.43,362205.0
2017-10-19 14:30:00,23.43,23.46,23.43,23.46,251385.0,23.43,23.46,23.43,23.46,251385.0
2017-10-19 14:35:00,23.47,23.49,23.46,23.47,312135.0,23.47,23.49,23.46,23.47,312135.0
2017-10-19 14:40:00,23.47,23.5,23.46,23.49,235215.0,23.47,23.5,23.46,23.49,235215.0
2017-10-19 14:45:00,23.49,23.49,23.48,23.48,156750.0,23.49,23.49,23.48,23.48,156750.0
2017-10-19 14:50:00,23.48,23.49,23.48,23.49,186795.0,23.48,23.49,23.48,23.49,186795.0
2017-10-19 14:55:00,23.49,23.5,23.48,23.48,304710.0,23.49,23.5,23.48,23.48,304710.0
2017-10-19 15:00:00,23.49,23.49,23.46,23.47,189930.0,23.49,23.49,23.46,23.47,189930.0
2017-10-19 15:05:00,23.47,23.47,23.44,23.45,271305.0,23.47,23.47,23.44,23.45,271305.0
2017-10-19 15:10:00,23.45,23.49,23.45,23.47,226110.0,23.45,23.49,23.45,23.47,226110.0
2017-10-19 15:15:00,23.48,23.5,23.48,23.5,279795.0,23.48,23.5,23.48,23.5,279795.0
2017-10-19 15:20:00,23.49,23.49,23.43,23.45,395700.0,23.49,23.49,23.43,23.45,395700.0
2017-10-19 15:25:00,23.44,23.46,23.43,23.46,182820.0,23.44,23.46,23.43,23.46,182820.0
2017-10-19 15:30:00,23.46,23.46,23.43,23.43,413235.0,23.46,23.46,23.43,23.43,413235.0
2017-10-19 15:35:00,23.43,23.44,23.4,23.42,467235.0,23.43,23.44,23.4,23.42,467235.0
2017-10-19 15:40:00,23.41,23.43,23.41,23.42,327375.0,23.41,23.43,23.41,23.42,327375.0
2017-10-19 15:45:00,23.43,23.45,23.43,23.44,859260.0,23.43,23.45,23.43,23.44,859260.0
2017-10-19 15:50:00,23.44,23.45,23.39,23.41,1052055.0,23.44,23.45,23.39,23.41,1052055.0
2017-10-19 15:55:00,23.41,23.47,23.41,23.45,2121045.0,23.41,23.47,23.41,23.45,2121045.0
2017-10-20 09:30:00,23.49,23.64,23.43,23.46,3133410.0,23.49,23.64,23.43,23.46,3133410.0
2017-10-20 09:35:00,23.47,23.47,23.32,23.38,1984560.0,23.47,23.47,23.32,23.38,1984560.0
2017-10-20 09:40:00,23.37,23.39,23.32,23.39,1174335.0,23.37,23.39,23.32,23.39,1174335.0
2017-10-20 09:45:00,23.39,23.5,23.38,23.4,1480980.0,23.39,23.5,23.38,23.4,1480980.0
2017-10-20 09:50:00,23.41,23.41,23.29,23.32,1193475.0,23.41,23.41,23.29,23.32,1193475.0
2017-10-20 09:55:00,23.33,23.33,23.11,23.11,3270255.0,23.33,23.33,23.11,23.11,3270255.0
2017-10-20 10:00:00,23.11,23.26,23.11,23.17,1455645.0,23.11,23.26,23.11,23.17,1455645.0
2017-10-20 10:05:00,23.17,23.21,23.13,23.17,1575840.0,23.17,23.21,23.13,23.17,1575840.0
2017-10-20 10:10:00,23.16,23.25,23.15,23.24,1208595.0,23.16,23.25,23.15,23.24,1208595.0
2017-10-20 10:15:00,23.24,23.25,23.18,23.2,724515.0,23.24,23.25,23.18,23.2,724515.0
2017-10-20 10:20:00,23.19,23.22,23.15,23.17,801735.0,23.19,23.22,23.15,23.17,801735.0
2017-10-20 10:25:00,23.17,23.18,23.12,23.15,1378545.0,23.17,23.18,23.12,23.15,1378545.0
2017-10-20 10:30:00,23.13,23.16,23.09,23.09,1325595.0,23.13,23.16,23.09,23.09,1325595.0
2017-10-20 10:35:00,23.09,23.11,23.01,23.02,1665285.0,23.09,23.11,23.01,23.02,1665285.0
2017-10-20 10:40:00,23.01,23.08,23.01,23.05,1248045.0,23.01,23.08,23.01,23.05,1248045.0
2017-10-20 10:45:00,23.05,23.12,23.04,23.1,797100.0,23.05,23.12,23.04,23.1,797100.0
2017-10-20 10:50:00,23.09,23.1,23.07,23.08,554925.0,23.09,23.1,23.07,23.08,554925.0
2017-10-20 10:55:00,23.08,23.09,23.05,23.07,529800.0,23.08,23.09,23.05,23.07,529800.0
2017-10-20 11:00:00,23.07,23.15,23.07,23.15,913245.0,23.07,23.15,23.07,23.15,913245.0
2017-10-20 11:05:00,23.14,23.15,23.1,23.11,359295.0,23.14,23.15,23.1,23.11,359295.0
2017-10-20 11:10:00,23.12,23.14,23.1,23.13,458205.0,23.12,23.14,23.1,23.13,458205.0
2017-10-20 11:15:00,23.13,23.13,23.09,23.1,382335.0,23.13,23.13,23.09,23.1,382335.0
2017-10-20 11:20:00,23.1,23.11,23.09,23.09,341535.0,23.1,23.11,23.09,23.09,341535.0
2017-10-20 11:25:00,23.09,23.1,23.08,23.09,329220.0,23.09,23.1,23.08,23.09,329220.0
2017-10-20 11:30:00,23.09,23.14,23.09,23.12,356400.0,23.09,23.14,23.09,23.12,356400.0
2017-10-20 11:35:00,23.11,23.14,23.11,23.14,268950.0,23.11,23.14,23.11,23.14,268950.0
2017-10-20 11:40:00,23.13,23.13,23.1,23.1,387240.0,23.13,23.13,23.1,23.1,387240.0
2017-10-20 11:45:00,23.1,23.1,23.05,23.06,897240.0,23.1,23.1,23.05,23.06,897240.0
2017-10-20 11:50:00,23.06,23.07,23.02,23.04,571560.0,23.06,23.07,23.02,23.04,571560.0
2017-10-20 11:55:00,23.04,23.06,23.0,23.04,808290.0,23.04,23.06,23.0,23.04,808290.0
2017-10-20 12:00:00,23.04,23.11,23.04,23.1,848070.0,23.04,23.11,23.04,23.1,848070.0
2017-10-20 12:05:00,23.1,23.14,23.1,23.12,603465.0,23.1,23.14,23.1,23.12,603465.0
2017-10-20 12:10:00,23.12,23.15,23.12,23.14,570375.0,23.12,23.15,23.12,23.14,570375.0
2017-10-20 12:15:00,23.14,23.15,23.1,23.1,379875.0,23.14,23.15,23.1,23.1,379875.0
2017-10-20 12:20:00,23.11,23.14,23.09,23.13,337080.0,23.11,23.14,23.09,23.13,337080.0
2017-10-20 12:25:00,23.14,23.18,23.12,23.18,552450.0,23.14,23.18,23.12,23.18,552450.0
2017-10-20 12:30:00,23.18,23.21,23.17,23.2,703485.0,23.18,23.21,23.17,23.2,703485.0
2017-10-20 12:35:00,23.2,23.21,23.17,23.17,393855.0,23.2,23.21,23.17,23.17,393855.0
2017-10-20 12:40:00,23.17,23.2,23.16,23.2,345435.0,23.17,23.2,23.16,23.2,345435.0
2017-10-20 12:45:00,23.2,23.23,23.2,23.22,340800.0,23.2,23.23,23.2,23.22,340800.0
2017-10-20 12:50:00,23.22,23.26,23.22,23.26,756735.0,23.22,23.26,23.22,23.26,756735.0
2017-10-20 12:55:00,23.26,23.28,23.24,23.27,588900.0,23.26,23.28,23.24,23.27,588900.0
2017-10-20 13:00:00,23.27,23.3,23.26,23.3,531000.0,23.27,23.3,23.26,23.3,531000.0
2017-10-20 13:05:00,23.29,23.31,23.27,23.29,424890.0,23.29,23.31,23.27,23.29,424890.0
2017-10-20 13:10:00,23.3,23.3,23.26,23.27,488700.0,23.3,23.3,23.26,23.27,488700.0
2017-10-20 13:15:00,23.27,23.28,23.22,23.23,286410.0,23.27,23.28,23.22,23.23,286410.0
2017-10-20 13:20:00,23.23,23.29,23.23,23.29,471285.0,23.23,23.29,23.23,23.29,471285.0
2017-10-20 13:25:00,23.28,23.29,23.24,23.24,318255.0,23.28,23.29,23.24,23.24,318255.0
2017-10-20 13:30:00,23.24,23.26,23.22,23.23,342540.0,23.24,23.26,23.22,23.23,342540.0
2017-10-20 13:35:00,23.22,23.23,23.17,23.19,548910.0,23.22,23.23,23.17,23.19,548910.0
2017-10-20 13:40:00,23.19,23.21,23.18,23.2,300060.0,23.19,23.21,23.18,23.2,300060.0
2017-10-20 13:45:00,23.2,23.2,23.17,23.18,339060.0,23.2,23.2,23.17,23.18,339060.0
2017-10-20 13:50:00,23.18,23.19,23.17,23.17,142080.0,23.18,23.19,23.17,23.17,142080.0
2017-10-20 13:55:00,23.18,23.18,23.17,23.18,387510.0,23.18,23.18,23.17,23.18,387510.0
2017-10-20 14:00:00,23.18,23.22,23.18,23.2,305340.0,23.18,23.22,23.18,23.2,305340.0
2017-10-20 14:05:00,23.2,23.23,23.2,23.22,144300.0,23.2,23.23,23.2,23.22,144300.0
2017-10-20 14:10:00,23.23,23.26,23.22,23.22,297660.0,23.23,23.26,23.22,23.22,297660.0
2017-10-20 14:15:00,23.22,23.24,23.22,23.24,160170.0,23.22,23.24,23.22,23.24,160170.0
2017-10-20 14:20:00,23.24,23.28,23.24,23.27,292395.0,23.24,23.28,23.24,23.27,292395.0
2017-10-20 14:25:00,23.28,23.29,23.25,23.25,416160.0,23.28,23.29,23.25,23.25,416160.0
2017-10-20 14:30:00,23.25,23.26,23.22,23.23,370350.0,23.25,23.26,23.22,23.23,370350.0
2017-10-20 14:35:00,23.23,23.23,23.21,23.22,265920.0,23.23,23.23,23.21,23.22,265920.0
2017-10-20 14:40:00,23.22,23.23,23.18,23.19,396735.0,23.22,23.23,23.18,23.19,396735.0
2017-10-20 14:45:00,23.2,23.22,23.17,23.18,299625.0,23.2,23.22,23.17,23.18,299625.0
2017-10-20 14:50:00,23.18,23.22,23.18,23.19,156510.0,23.18,23.22,23.18,23.19,156510.0
2017-10-20 14:55:00,23.19,23.2,23.17,23.17,248655.0,23.19,23.2,23.17,23.17,248655.0
2017-10-20 15:00:00,23.17,23.17,23.12,23.14,537720.0,23.17,23.17,23.12,23.14,537720.0
2017-10-20 15:05:00,23.14,23.14,23.11,23.13,487890.0,23.14,23.14,23.11,23.13,487890.0
2017-10-20 15:10:00,23.13,23.14,23.12,23.13,227640.0,23.13,23.14,23.12,23.13,227640.0
2017-10-20 15:15:00,23.13,23.14,23.13,23.13,326025.0,23.13,23.14,23.13,23.13,326025.0
2017-10-20 15:20:00,23.13,23.14,23.09,23.1,477420.0,23.13,23.14,23.09,23.1,477420.0
2017-10-20 15:25:00,23.1,23.11,23.06,23.06,705645.0,23.1,23.11,23.06,23.06,705645.0
2017-10-20 15:30:00,23.06,23.08,23.06,23.08,591525.0,23.06,23.08,23.06,23.08,591525.0
2017-10-20 15:35:00,23.08,23.08,23.06,23.07,473895.0,23.08,23.08,23.06,23.07,473895.0
2017-10-20 15:40:00,23.07,23.07,23.02,23.02,1111230.0,23.07,23.07,23.02,23.02,1111230.0
2017-10-20 15:45:00,23.02,23.02,22.98,23.0,2007540.0,23.02,23.02,22.98,23.0,2007540.0
2017-10-20 15:50:00,23.0,23.03,22.96,22.97,1929930.0,23.0,23.03,22.96,22.97,1929930.0
2017-10-20 15:55:00,22.97,23.01,22.96,23.01,2658675.0,22.97,23.01,22.96,23.01,2658675.0
2017-10-23 09:30:00,23.33,23.33,23.1,23.13,3480420.0,23.33,23.33,23.1,23.13,3480420.0
2017-10-23 09:35:00,23.13,23.31,23.11,23.22,3329085.0,23.13,23.31,23.11,23.22,3329085.0
2017-10-23 09:40:00,23.22,23.33,23.19,23.2,1967910.0,23.22,23.33,23.19,23.2,1967910.0
2017-10-23 09:45:00,23.19,23.24,23.17,23.21,1129260.0,23.19,23.24,23.17,23.21,1129260.0
2017-10-23 09:50:00,23.22,23.23,23.15,23.16,1051665.0,23.22,23.23,23.15,23.16,1051665.0
2017-10-23 09:55:00,23.16,23.17,23.11,23.12,912690.0,23.16,23.17,23.11,23.12,912690.0
2017-10-23 10:00:00,23.13,23.17,23.07,23.08,1844130.0,23.13,23.17,23.07,23.08,1844130.0
2017-10-23 10:05:00,23.07,23.08,22.99,23.0,2246955.0,23.07,23.08,22.99,23.0,2246955.0
2017-10-23 10:10:00,22.99,23.04,22.96,22.96,1731870.0,22.99,23.04,22.96,22.96,1731870.0
2017-10-23 10:15:00,22.97,22.97,22.85,22.95,1555560.0,22.97,22.97,22.85,22.95,1555560.0
2017-10-23 10:20:00,22.95,23.07,22.95,23.0,1298925.0,22.95,23.07,22.95,23.0,1298925.0
2017-10-23 10:25:00,23.01,23.02,22.97,22.99,705765.0,23.01,23.02,22.97,22.99,705765.0
2017-10-23 10:30:00,22.98,23.01,22.94,23.01,773025.0,22.98,23.01,22.94,23.01,773025.0
2017-10-23 10:35:00,23.01,23.11,22.99,23.1,1074630.0,23.01,23.11,22.99,23.1,1074630.0
2017-10-23 10:40:00,23.1,23.16,23.06,23.14,1168470.0,23.1,23.16,23.06,23.14,1168470.0
2017-10-23 10:45:00,23.13,23.19,23.09,23.11,858630.0,23.13,23.19,23.09,23.11,858630.0
2017-10-23 10:50:00,23.12,23.14,23.07,23.12,735885.0,23.12,23.14,23.07,23.12,735885.0
2017-10-23 10:55:00,23.12,23.12,23.08,23.12,356400.0,23.12,23.12,23.08,23.12,356400.0
2017-10-23 11:00:00,23.13,23.16,23.11,23.12,512655.0,23.13,23.16,23.11,23.12,512655.0
2017-10-23 11:05:00,23.12,23.13,23.08,23.08,403500.0,23.12,23.13,23.08,23.08,403500.0
2017-10-23 11:10:00,23.09,23.1,23.0,23.0,398865.0,23.09,23.1,23.0,23.0,398865.0
2017-10-23 11:15:00,23.01,23.05,22.97,22.98,823470.0,23.01,23.05,22.97,22.98,823470.0
2017-10-23 11:20:00,23.0,23.0,22.96,22.97,764940.0,23.0,23.0,22.96,22.97,764940.0
2017-10-23 11:25:00,22.97,23.03,22.96,23.01,484890.0,22.97,23.03,22.96,23.01,484890.0
2017-10-23 11:30:00,23.0,23.01,22.97,22.99,453300.0,23.0,23.01,22.97,22.99,453300.0
2017-10-23 11:35:00,22.99,23.01,22.93,22.94,460020.0,22.99,23.01,22.93,22.94,460020.0
2017-10-23 11:40:00,22.93,22.99,22.93,22.94,482775.0,22.93,22.99,22.93,22.94,482775.0
2017-10-23 11:45:00,22.94,22.95,22.89,22.9,702480.0,22.94,22.95,22.89,22.9,702480.0
2017-10-23 11:50:00,22.9,22.92,22.88,22.89,564390.0,22.9,22.92,22.88,22.89,564390.0
2017-10-23 11:55:00,22.88,22.91,22.86,22.89,839115.0,22.88,22.91,22.86,22.89,839115.0
2017-10-23 12:00:00,22.89,22.92,22.87,22.9,425070.0,22.89,22.92,22.87,22.9,425070.0
2017-10-23 12:05:00,22.9,22.9,22.87,22.88,354750.0,22.9,22.9,22.87,22.88,354750.0
2017-10-23 12:10:00,22.87,22.88,22.86,22.86,495870.0,22.87,22.88,22.86,22.86,495870.0
2017-10-23 12:15:00,22.86,22.93,22.84,22.93,765255.0,22.86,22.93,22.84,22.93,765255.0
2017-10-23 12:20:00,22.93,22.96,22.91,22.94,515145.0,22.93,22.96,22.91,22.94,515145.0
2017-10-23 12:25:00,22.94,22.98,22.94,22.97,455610.0,22.94,22.98,22.94,22.97,455610.0
2017-10-23 12:30:00,22.96,22.98,22.92,22.93,439485.0,22.96,22.98,22.92,22.93,439485.0
2017-10-23 12:35:00,22.93,22.95,22.92,22.94,560790.0,22.93,22.95,22.92,22.94,560790.0
2017-10-23 12:40:00,22.93,22.93,22.87,22.87,470400.0,22.93,22.93,22.87,22.87,470400.0
2017-10-23 12:45:00,22.87,22.9,22.86,22.88,549480.0,22.87,22.9,22.86,22.88,549480.0
2017-10-23 12:50:00,22.89,22.9,22.85,22.88,603720.0,22.89,22.9,22.85,22.88,603720.0
2017-10-23 12:55:00,22.88,22.93,22.88,22.92,492825.0,22.88,22.93,22.88,22.92,492825.0
2017-10-23 13:00:00,22.91,22.92,22.87,22.89,184395.0,22.91,22.92,22.87,22.89,184395.0
2017-10-23 13:05:00,22.88,22.9,22.87,22.89,244230.0,22.88,22.9,22.87,22.89,244230.0
2017-10-23 13:10:00,22.89,22.89,22.84,22.84,491010.0,22.89,22.89,22.84,22.84,491010.0
2017-10-23 13:15:00,22.85,22.87,22.82,22.87,366285.0,22.85,22.87,22.82,22.87,366285.0
2017-10-23 13:20:00,22.86,22.9,22.86,22.88,152820.0,22.86,22.9,22.86,22.88,152820.0
2017-10-23 13:25:00,22.88,22.9,22.87,22.89,368175.0,22.88,22.9,22.87,22.89,368175.0
2017-10-23 13:30:00,22.89,22.89,22.85,22.85,372300.0,22.89,22.89,22.85,22.85,372300.0
2017-10-23 13:35:00,22.85,22.89,22.83,22.88,309000.0,22.85,22.89,22.83,22.88,309000.0
2017-10-23 13:40:00,22.88,22.91,22.88,22.89,278910.0,22.88,22.91,22.88,22.89,278910.0
2017-10-23 13:45:00,22.88,22.9,22.88,22.88,243915.0,22.88,22.9,22.88,22.88,243915.0
2017-10-23 13:50:00,22.89,22.91,22.88,22.89,211425.0,22.89,22.91,22.88,22.89,211425.0
2017-10-23 13:55:00,22.88,22.89,22.85,22.86,203400.0,22.88,22.89,22.85,22.86,203400.0
2017-10-23 14:00:00,22.86,22.89,22.86,22.87,220530.0,22.86,22.89,22.86,22.87,220530.0
2017-10-23 14:05:00,22.86,22.88,22.85,22.87,137730.0,22.86,22.88,22.85,22.87,137730.0
2017-10-23 14:10:00,22.87,22.88,22.78,22.78,1007340.0,22.87,22.88,22.78,22.78,1007340.0
2017-10-23 14:15:00,22.78,22.78,22.7,22.71,1097445.0,22.78,22.78,22.7,22.71,1097445.0
2017-10-23 14:20:00,22.72,22.77,22.69,22.69,1207860.0,22.72,22.77,22.69,22.69,1207860.0
2017-10-23 14:25:00,22.69,22.73,22.64,22.7,1670805.0,22.69,22.73,22.64,22.7,1670805.0
2017-10-23 14:30:00,22.71,22.73,22.67,22.71,411120.0,22.71,22.73,22.67,22.71,411120.0
2017-10-23 14:35:00,22.71,22.76,22.69,22.7,458685.0,22.71,22.76,22.69,22.7,458685.0
2017-10-23 14:40:00,22.71,22.78,22.7,22.75,742650.0,22.71,22.78,22.7,22.75,742650.0
2017-10-23 14:45:00,22.74,22.75,22.7,22.73,336300.0,22.74,22.75,22.7,22.73,336300.0
2017-10-23 14:50:00,22.73,22.77,22.7,22.76,698715.0,22.73,22.77,22.7,22.76,698715.0
2017-10-23 14:55:00,22.74,22.77,22.72,22.73,388065.0,22.74,22.77,22.72,22.73,388065.0
2017-10-23 15:00:00,22.73,22.74,22.7,22.72,356895.0,22.73,22.74,22.7,22.72,356895.0
2017-10-23 15:05:00,22.73,22.73,22.7,22.72,384165.0,22.73,22.73,22.7,22.72,384165.0
2017-10-23 15:10:00,22.72,22.73,22.69,22.71,323925.0,22.72,22.73,22.69,22.71,323925.0
2017-10-23 15:15:00,22.71,22.72,22.67,22.68,618135.0,22.71,22.72,22.67,22.68,618135.0
2017-10-23 15:20:00,22.67,22.68,22.63,22.66,1163715.0,22.67,22.68,22.63,22.66,1163715.0
2017-10-23 15:25:00,22.66,22.67,22.61,22.65,1167915.0,22.66,22.67,22.61,22.65,1167915.0
2017-10-23 15:30:00,22.65,22.66,22.57,22.57,959985.0,22.65,22.66,22.57,22.57,959985.0
2017-10-23 15:35:00,22.57,22.6,22.5,22.51,1640625.0,22.57,22.6,22.5,22.51,1640625.0
2017-10-23 15:40:00,22.5,22.52,22.43,22.43,2896635.0,22.5,22.52,22.43,22.43,2896635.0
2017-10-23 15:45:00,22.44,22.49,22.42,22.48,2054205.0,22.44,22.49,22.42,22.48,2054205.0
2017-10-23 15:50:00,22.47,22.49,22.42,22.48,1745190.0,22.47,22.49,22.42,22.48,1745190.0
2017-10-23 15:55:00,22.48,22.5,22.46,22.47,2448420.0,22.48,22.5,22.46,22.47,2448420.0
2017-10-24 09:30:00,22.59,22.7,22.55,22.63,2517450.0,22.59,22.7,22.55,22.63,2517450.0
2017-10-24 09:35:00,22.63,22.64,22.44,22.47,2290635.0,22.63,22.64,22.44,22.47,2290635.0
2017-10-24 09:40:00,22.46,22.65,22.43,22.63,2428350.0,22.46,22.65,22.43,22.63,2428350.0
2017-10-24 09:45:00,22.63,22.67,22.57,22.6,1869090.0,22.63,22.67,22.57,22.6,1869090.0
2017-10-24 09:50:00,22.61,22.68,22.54,22.59,1543725.0,22.61,22.68,22.54,22.59,1543725.0
2017-10-24 09:55:00,22.58,22.61,22.44,22.5,1480515.0,22.58,22.61,22.44,22.5,1480515.0
2017-10-24 10:00:00,22.5,22.59,22.49,22.58,1002735.0,22.5,22.59,22.49,22.58,1002735.0
2017-10-24 10:05:00,22.58,22.59,22.49,22.49,797340.0,22.58,22.59,22.49,22.49,797340.0
2017-10-24 10:10:00,22.49,22.59,22.47,22.56,726255.0,22.49,22.59,22.47,22.56,726255.0
2017-10-24 10:15:00,22.57,22.66,22.57,22.65,889170.0,22.57,22.66,22.57,22.65,889170.0
2017-10-24 10:20:00,22.67,22.79,22.66,22.73,2616150.0,22.67,22.79,22.66,22.73,2616150.0
2017-10-24 10:25:00,22.73,22.77,22.67,22.68,1076085.0,22.73,22.77,22.67,22.68,1076085.0
2017-10-24 10:30:00,22.68,22.71,22.64,22.69,904050.0,22.68,22.71,22.64,22.69,904050.0
2017-10-24 10:35:00,22.69,22.7,22.62,22.68,661500.0,22.69,22.7,22.62,22.68,661500.0
2017-10-24 10:40:00,22.69,22.73,22.68,22.72,715560.0,22.69,22.73,22.68,22.72,715560.0
2017-10-24 10:45:00,22.72,22.76,22.71,22.76,594060.0,22.72,22.76,22.71,22.76,594060.0
2017-10-24 10:50:00,22.76,22.78,22.73,22.76,695850.0,22.76,22.78,22.73,22.76,695850.0
2017-10-24 10:55:00,22.75,22.85,22.72,22.82,1021065.0,22.75,22.85,22.72,22.82,1021065.0
2017-10-24 11:00:00,22.82,22.85,22.79,22.84,753900.0,22.82,22.85,22.79,22.84,753900.0
2017-10-24 11:05:00,22.84,22.85,22.79,22.79,573900.0,22.84,22.85,22.79,22.79,573900.0
2017-10-24 11:10:00,22.78,22.83,22.77,22.79,700155.0,22.78,22.83,22.77,22.79,700155.0
2017-10-24 11:15:00,22.79,22.8,22.72,22.74,561195.0,22.79,22.8,22.72,22.74,561195.0
2017-10-24 11:20:00,22.74,22.76,22.71,22.75,525525.0,22.74,22.76,22.71,22.75,525525.0
2017-10-24 11:25:00,22.74,22.76,22.73,22.74,346590.0,22.74,22.76,22.73,22.74,346590.0
2017-10-24 11:30:00,22.74,22.75,22.69,22.7,597270.0,22.74,22.75,22.69,22.7,597270.0
2017-10-24 11:35:00,22.7,22.74,22.7,22.73,433845.0,22.7,22.74,22.7,22.73,433845.0
2017-10-24 11:40:00,22.73,22.73,22.69,22.71,227865.0,22.73,22.73,22.69,22.71,227865.0
2017-10-24 11:45:00,22.69,22.7,22.65,22.66,626655.0,22.69,22.7,22.65,22.66,626655.0
2017-10-24 11:50:00,22.66,22.66,22.59,22.62,917490.0,22.66,22.66,22.59,22.62,917490.0
2017-10-24 11:55:00,22.62,22.65,22.61,22.61,432105.0,22.62,22.65,22.61,22.61,432105.0
2017-10-24 12:00:00,22.62,22.62,22.57,22.6,534405.0,22.62,22.62,22.57,22.6,534405.0
2017-10-24 12:05:00,22.6,22.62,22.6,22.62,262740.0,22.6,22.62,22.6,22.62,262740.0
2017-10-24 12:10:00,22.62,22.66,22.62,22.65,447390.0,22.62,22.66,22.62,22.65,447390.0
2017-10-24 12:15:00,22.65,22.65,22.61,22.63,198180.0,22.65,22.65,22.61,22.63,198180.0
2017-10-24 12:20:00,22.62,22.66,22.62,22.66,258735.0,22.62,22.66,22.62,22.66,258735.0
2017-10-24 12:25:00,22.67,22.68,22.65,22.65,378015.0,22.67,22.68,22.65,22.65,378015.0
2017-10-24 12:30:00,22.65,22.66,22.63,22.63,204600.0,22.65,22.66,22.63,22.63,204600.0
2017-10-24 12:35:00,22.63,22.67,22.63,22.67,305550.0,22.63,22.67,22.63,22.67,305550.0
2017-10-24 12:40:00,22.66,22.69,22.65,22.65,317220.0,22.66,22.69,22.65,22.65,317220.0
2017-10-24 12:45:00,22.66,22.7,22.65,22.7,290430.0,22.66,22.7,22.65,22.7,290430.0
2017-10-24 12:50:00,22.7,22.71,22.68,22.7,224970.0,22.7,22.71,22.68,22.7,224970.0
2017-10-24 12:55:00,22.7,22.7,22.62,22.63,521760.0,22.7,22.7,22.62,22.63,521760.0
2017-10-24 13:00:00,22.63,22.64,22.59,22.59,297210.0,22.63,22.64,22.59,22.59,297210.0
2017-10-24 13:05:00,22.59,22.62,22.58,22.59,292545.0,22.59,22.62,22.58,22.59,292545.0
2017-10-24 13:10:00,22.59,22.6,22.56,22.58,263475.0,22.59,22.6,22.56,22.58,263475.0
2017-10-24 13:15:00,22.59,22.65,22.59,22.62,447090.0,22.59,22.65,22.59,22.62,447090.0
2017-10-24 13:20:00,22.63,22.66,22.62,22.64,372690.0,22.63,22.66,22.62,22.64,372690.0
2017-10-24 13:25:00,22.63,22.65,22.62,22.63,125100.0,22.63,22.65,22.62,22.63,125100.0
2017-10-24 13:30:00,22.63,22.66,22.62,22.63,190230.0,22.63,22.66,22.62,22.63,190230.0
2017-10-24 13:35:00,22.63,22.64,22.6,22.61,316455.0,22.63,22.64,22.6,22.61,316455.0
2017-10-24 13:40:00,22.62,22.63,22.6,22.6,96300.0,22.62,22.63,22.6,22.6,96300.0
2017-10-24 13:45:00,22.6,22.61,22.59,22.61,235185.0,22.6,22.61,22.59,22.61,235185.0
2017-10-24 13:50:00,22.59,22.61,22.59,22.61,142545.0,22.59,22.61,22.59,22.61,142545.0
2017-10-24 13:55:00,22.61,22.65,22.6,22.62,273315.0,22.61,22.65,22.6,22.62,273315.0
2017-10-24 14:00:00,22.62,22.63,22.6,22.61,198315.0,22.62,22.63,22.6,22.61,198315.0
2017-10-24 14:05:00,22.61,22.61,22.59,22.61,155880.0,22.61,22.61,22.59,22.61,155880.0
2017-10-24 14:10:00,22.62,22.63,22.6,22.61,147000.0,22.62,22.63,22.6,22.61,147000.0
2017-10-24 14:15:00,22.62,22.62,22.6,22.61,123660.0,22.62,22.62,22.6,22.61,123660.0
2017-10-24 14:20:00,22.61,22.62,22.6,22.6,230520.0,22.61,22.62,22.6,22.6,230520.0
2017-10-24 14:25:00,22.61,22.62,22.6,22.61,114825.0,22.61,22.62,22.6,22.61,114825.0
2017-10-24 14:30:00,22.62,22.63,22.61,22.61,242505.0,22.62,22.63,22.61,22.61,242505.0
2017-10-24 14:35:00,22.61,22.61,22.57,22.58,373095.0,22.61,22.61,22.57,22.58,373095.0
2017-10-24 14:40:00,22.59,22.6,22.58,22.59,110820.0,22.59,22.6,22.58,22.59,110820.0
2017-10-24 14:45:00,22.59,22.59,22.57,22.57,182655.0,22.59,22.59,22.57,22.57,182655.0
2017-10-24 14:50:00,22.58,22.58,22.53,22.55,638505.0,22.58,22.58,22.53,22.55,638505.0
2017-10-24 14:55:00,22.55,22.56,22.52,22.54,198270.0,22.55,22.56,22.52,22.54,198270.0
2017-10-24 15:00:00,22.55,22.57,22.54,22.55,228750.0,22.55,22.57,22.54,22.55,228750.0
2017-10-24 15:05:00,22.54,22.55,22.5,22.53,497190.0,22.54,22.55,22.5,22.53,497190.0
2017-10-24 15:10:00,22.51,22.52,22.47,22.48,562875.0,22.51,22.52,22.47,22.48,562875.0
2017-10-24 15:15:00,22.48,22.53,22.47,22.52,628845.0,22.48,22.53,22.47,22.52,628845.0
2017-10-24 15:20:00,22.52,22.55,22.52,22.54,468090.0,22.52,22.55,22.52,22.54,468090.0
2017-10-24 15:25:00,22.54,22.54,22.51,22.52,324975.0,22.54,22.54,22.51,22.52,324975.0
2017-10-24 15:30:00,22.52,22.52,22.5,22.5,296580.0,22.52,22.52,22.5,22.5,296580.0
2017-10-24 15:35:00,22.5,22.51,22.48,22.5,354705.0,22.5,22.51,22.48,22.5,354705.0
2017-10-24 15:40:00,22.5,22.52,22.47,22.47,650415.0,22.5,22.52,22.47,22.47,650415.0
2017-10-24 15:45:00,22.47,22.48,22.41,22.46,1160115.0,22.47,22.48,22.41,22.46,1160115.0
2017-10-24 15:50:00,22.46,22.48,22.41,22.42,1157760.0,22.46,22.48,22.41,22.42,1157760.0
2017-10-24 15:55:00,22.42,22.49,22.42,22.49,1648755.0,22.42,22.49,22.42,22.49,1648755.0
2017-10-25 09:30:00,22.45,22.5,22.3,22.32,3184860.0,22.45,22.5,22.3,22.32,3184860.0
2017-10-25 09:35:00,22.33,22.34,22.24,22.29,2501040.0,22.33,22.34,22.24,22.29,2501040.0
2017-10-25 09:40:00,22.29,22.32,22.24,22.31,1624395.0,22.29,22.32,22.24,22.31,1624395.0
2017-10-25 09:45:00,22.32,22.33,22.23,22.27,1630680.0,22.32,22.33,22.23,22.27,1630680.0
2017-10-25 09:50:00,22.27,22.31,22.15,22.16,1937280.0,22.27,22.31,22.15,22.16,1937280.0
2017-10-25 09:55:00,22.16,22.23,22.15,22.2,1027695.0,22.16,22.23,22.15,22.2,1027695.0
2017-10-25 10:00:00,22.2,22.29,22.19,22.26,1348140.0,22.2,22.29,22.19,22.26,1348140.0
2017-10-25 10:05:00,22.25,22.31,22.23,22.26,724125.0,22.25,22.31,22.23,22.26,724125.0
2017-10-25 10:10:00,22.26,22.3,22.19,22.19,727980.0,22.26,22.3,22.19,22.19,727980.0
2017-10-25 10:15:00,22.19,22.22,22.15,22.18,991800.0,22.19,22.22,22.15,22.18,991800.0
2017-10-25 10:20:00,22.17,22.18,22.09,22.11,2124915.0,22.17,22.18,22.09,22.11,2124915.0
2017-10-25 10:25:00,22.12,22.13,22.09,22.12,988605.0,22.12,22.13,22.09,22.12,988605.0
2017-10-25 10:30:00,22.13,22.14,22.1,22.13,1009485.0,22.13,22.14,22.1,22.13,1009485.0
2017-10-25 10:35:00,22.13,22.14,22.05,22.05,1422465.0,22.13,22.14,22.05,22.05,1422465.0
2017-10-25 10:40:00,22.06,22.1,22.03,22.04,1024575.0,22.06,22.1,22.03,22.04,1024575.0
2017-10-25 10:45:00,22.04,22.07,22.01,22.04,895575.0,22.04,22.07,22.01,22.04,895575.0
2017-10-25 10:50:00,22.03,22.05,21.98,22.01,1753920.0,22.03,22.05,21.98,22.01,1753920.0
2017-10-25 10:55:00,22.0,22.0,21.92,21.92,1439190.0,22.0,22.0,21.92,21.92,1439190.0
2017-10-25 11:00:00,21.92,21.93,21.8,21.81,2575410.0,21.92,21.93,21.8,21.81,2575410.0
2017-10-25 11:05:00,21.81,21.9,21.78,21.86,1984725.0,21.81,21.9,21.78,21.86,1984725.0
2017-10-25 11:10:00,21.86,21.89,21.73,21.74,2053515.0,21.86,21.89,21.73,21.74,2053515.0
2017-10-25 11:15:00,21.74,21.74,21.57,21.63,3279585.0,21.74,21.74,21.57,21.63,3279585.0
2017-10-25 11:20:00,21.62,21.69,21.6,21.65,2082300.0,21.62,21.69,21.6,21.65,2082300.0
2017-10-25 11:25:00,21.65,21.68,21.61,21.67,1895655.0,21.65,21.68,21.61,21.67,1895655.0
2017-10-25 11:30:00,21.67,21.71,21.64,21.68,1922640.0,21.67,21.71,21.64,21.68,1922640.0
2017-10-25 11:35:00,21.68,21.83,21.68,21.81,2652615.0,21.68,21.83,21.68,21.81,2652615.0
2017-10-25 11:40:00,21.81,21.85,21.75,21.78,1304175.0,21.81,21.85,21.75,21.78,1304175.0
2017-10-25 11:45:00,21.78,21.79,21.74,21.76,866775.0,21.78,21.79,21.74,21.76,866775.0
2017-10-25 11:50:00,21.76,21.78,21.71,21.72,994980.0,21.76,21.78,21.71,21.72,994980.0
2017-10-25 11:55:00,21.72,21.75,21.69,21.75,814080.0,21.72,21.75,21.69,21.75,814080.0
2017-10-25 12:00:00,21.76,21.78,21.7,21.77,656565.0,21.76,21.78,21.7,21.77,656565.0
2017-10-25 12:05:00,21.77,21.85,21.75,21.84,1126695.0,21.77,21.85,21.75,21.84,1126695.0
2017-10-25 12:10:00,21.83,21.87,21.8,21.82,1007220.0,21.83,21.87,21.8,21.82,1007220.0
2017-10-25 12:15:00,21.82,21.83,21.78,21.79,578355.0,21.82,21.83,21.78,21.79,578355.0
2017-10-25 12:20:00,21.79,21.79,21.71,21.73,1431255.0,21.79,21.79,21.71,21.73,1431255.0
2017-10-25 12:25:00,21.74,21.75,21.69,21.71,501150.0,21.74,21.75,21.69,21.71,501150.0
2017-10-25 12:30:00,21.71,21.77,21.69,21.74,666150.0,21.71,21.77,21.69,21.74,666150.0
2017-10-25 12:35:00,21.73,21.78,21.72,21.74,527850.0,21.73,21.78,21.72,21.74,527850.0
2017-10-25 12:40:00,21.74,21.76,21.72,21.74,403875.0,21.74,21.76,21.72,21.74,403875.0
2017-10-25 12:45:00,21.73,21.77,21.71,21.71,476250.0,21.73,21.77,21.71,21.71,476250.0
2017-10-25 12:50:00,21.71,21.78,21.69,21.78,695310.0,21.71,21.78,21.69,21.78,695310.0
2017-10-25 12:55:00,21.77,21.8,21.73,21.73,554055.0,21.77,21.8,21.73,21.73,554055.0
2017-10-25 13:00:00,21.72,21.74,21.68,21.69,635265.0,21.72,21.74,21.68,21.69,635265.0
2017-10-25 13:05:00,21.69,21.75,21.68,21.73,760530.0,21.69,21.75,21.68,21.73,760530.0
2017-10-25 13:10:00,21.73,21.83,21.72,21.78,1250820.0,21.73,21.83,21.72,21.78,1250820.0
2017-10-25 13:15:00,21.79,21.79,21.71,21.73,449910.0,21.79,21.79,21.71,21.73,449910.0
2017-10-25 13:20:00,21.72,21.74,21.69,21.71,447795.0,21.72,21.74,21.69,21.71,447795.0
2017-10-25 13:25:00,21.71,21.74,21.69,21.71,664650.0,21.71,21.74,21.69,21.71,664650.0
2017-10-25 13:30:00,21.71,21.76,21.7,21.71,548475.0,21.71,21.76,21.7,21.71,548475.0
2017-10-25 13:35:00,21.71,21.75,21.7,21.73,438180.0,21.71,21.75,21.7,21.73,438180.0
2017-10-25 13:40:00,21.73,21.76,21.71,21.73,483585.0,21.73,21.76,21.71,21.73,483585.0
2017-10-25 13:45:00,21.72,21.73,21.7,21.73,324780.0,21.72,21.73,21.7,21.73,324780.0
2017-10-25 13:50:00,21.74,21.74,21.71,21.72,342450.0,21.74,21.74,21.71,21.72,342450.0
2017-10-25 13:55:00,21.72,21.77,21.72,21.76,514725.0,21.72,21.77,21.72,21.76,514725.0
2017-10-25 14:00:00,21.76,21.78,21.74,21.78,616410.0,21.76,21.78,21.74,21.78,616410.0
2017-10-25 14:05:00,21.77,21.79,21.75,21.76,352320.0,21.77,21.79,21.75,21.76,352320.0
2017-10-25 14:10:00,21.75,21.77,21.72,21.75,323790.0,21.75,21.77,21.72,21.75,323790.0
2017-10-25 14:15:00,21.75,21.76,21.71,21.74,249345.0,21.75,21.76,21.71,21.74,249345.0
2017-10-25 14:20:00,21.74,21.76,21.73,21.74,209985.0,21.74,21.76,21.73,21.74,209985.0
2017-10-25 14:25:00,21.75,21.77,21.73,21.76,458100.0,21.75,21.77,21.73,21.76,458100.0
2017-10-25 14:30:00,21.76,21.76,21.71,21.73,444810.0,21.76,21.76,21.71,21.73,444810.0
2017-10-25 14:35:00,21.73,21.73,21.69,21.7,631935.0,21.73,21.73,21.69,21.7,631935.0
2017-10-25 14:40:00,21.7,21.71,21.64,21.65,1108530.0,21.7,21.71,21.64,21.65,1108530.0
2017-10-25 14:45:00,21.65,21.69,21.64,21.68,867630.0,21.65,21.69,21.64,21.68,867630.0
2017-10-25 14:50:00,21.69,21.74,21.69,21.72,644220.0,21.69,21.74,21.69,21.72,644220.0
2017-10-25 14:55:00,21.71,21.74,21.7,21.73,388155.0,21.71,21.74,21.7,21.73,388155.0
2017-10-25 15:00:00,21.73,21.74,21.69,21.71,635700.0,21.73,21.74,21.69,21.71,635700.0
2017-10-25 15:05:00,21.71,21.74,21.7,21.71,307305.0,21.71,21.74,21.7,21.71,307305.0
2017-10-25 15:10:00,21.71,21.77,21.69,21.75,621075.0,21.71,21.77,21.69,21.75,621075.0
2017-10-25 15:15:00,21.75,21.77,21.73,21.74,499425.0,21.75,21.77,21.73,21.74,499425.0
2017-10-25 15:20:00,21.74,21.76,21.73,21.75,446190.0,21.74,21.76,21.73,21.75,446190.0
2017-10-25 15:25:00,21.75,21.83,21.75,21.79,1507050.0,21.75,21.83,21.75,21.79,1507050.0
2017-10-25 15:30:00,21.79,21.83,21.78,21.82,1106280.0,21.79,21.83,21.78,21.82,1106280.0
2017-10-25 15:35:00,21.82,21.83,21.77,21.78,910500.0,21.82,21.83,21.77,21.78,910500.0
2017-10-25 15:40:00,21.78,21.78,21.71,21.73,1266015.0,21.78,21.78,21.71,21.73,1266015.0
2017-10-25 15:45:00,21.73,21.73,21.7,21.72,1398810.0,21.73,21.73,21.7,21.72,1398810.0
2017-10-25 15:50:00,21.72,21.75,21.71,21.75,1312065.0,21.72,21.75,21.71,21.75,1312065.0
2017-10-25 15:55:00,21.76,21.76,21.71,21.72,2393520.0,21.76,21.76,21.71,21.72,2393520.0
2017-10-26 09:30:00,21.85,21.98,21.77,21.91,2471490.0,21.85,21.98,21.77,21.91,2471490.0
2017-10-26 09:35:00,21.9,21.94,21.75,21.76,1755045.0,21.9,21.94,21.75,21.76,1755045.0
2017-10-26 09:40:00,21.75,21.83,21.68,21.79,1866150.0,21.75,21.83,21.68,21.79,1866150.0
2017-10-26 09:45:00,21.79,21.88,21.74,21.88,927390.0,21.79,21.88,21.74,21.88,927390.0
2017-10-26 09:50:00,21.87,22.02,21.83,21.96,1969395.0,21.87,22.02,21.83,21.96,1969395.0
2017-10-26 09:55:00,21.96,21.99,21.89,21.9,1427970.0,21.96,21.99,21.89,21.9,1427970.0
2017-10-26 10:00:00,21.89,21.94,21.88,21.93,1117590.0,21.89,21.94,21.88,21.93,1117590.0
2017-10-26 10:05:00,21.92,21.93,21.76,21.76,1448130.0,21.92,21.93,21.76,21.76,1448130.0
2017-10-26 10:10:00,21.77,21.77,21.64,21.68,2771280.0,21.77,21.77,21.64,21.68,2771280.0
2017-10-26 10:15:00,21.68,21.76,21.67,21.7,1220805.0,21.68,21.76,21.67,21.7,1220805.0
2017-10-26 10:20:00,21.7,21.83,21.64,21.83,1397745.0,21.7,21.83,21.64,21.83,1397745.0
2017-10-26 10:25:00,21.82,21.85,21.74,21.77,915930.0,21.82,21.85,21.74,21.77,915930.0
2017-10-26 10:30:00,21.76,21.84,21.76,21.83,960465.0,21.76,21.84,21.76,21.83,960465.0
2017-10-26 10:35:00,21.83,21.89,21.82,21.84,947385.0,21.83,21.89,21.82,21.84,947385.0
2017-10-26 10:40:00,21.85,21.85,21.78,21.78,542385.0,21.85,21.85,21.78,21.78,542385.0
2017-10-26 10:45:00,21.79,21.83,21.75,21.76,740850.0,21.79,21.83,21.75,21.76,740850.0
2017-10-26 10:50:00,21.76,21.77,21.72,21.77,576630.0,21.76,21.77,21.72,21.77,576630.0
2017-10-26 10:55:00,21.76,21.76,21.73,21.75,519150.0,21.76,21.76,21.73,21.75,519150.0
2017-10-26 11:00:00,21.75,21.82,21.75,21.81,856035.0,21.75,21.82,21.75,21.81,856035.0
2017-10-26 11:05:00,21.81,21.83,21.78,21.8,563295.0,21.81,21.83,21.78,21.8,563295.0
2017-10-26 11:10:00,21.79,21.81,21.73,21.74,440115.0,21.79,21.81,21.73,21.74,440115.0
2017-10-26 11:15:00,21.73,21.73,21.65,21.69,1204890.0,21.73,21.73,21.65,21.69,1204890.0
2017-10-26 11:20:00,21.68,21.69,21.63,21.67,643455.0,21.68,21.69,21.63,21.67,643455.0
2017-10-26 11:25:00,21.67,21.7,21.67,21.69,753870.0,21.67,21.7,21.67,21.69,753870.0
2017-10-26 11:30:00,21.69,21.7,21.64,21.69,779145.0,21.69,21.7,21.64,21.69,779145.0
2017-10-26 11:35:00,21.7,21.74,21.69,21.7,690420.0,21.7,21.74,21.69,21.7,690420.0
2017-10-26 11:40:00,21.7,21.7,21.65,21.67,402105.0,21.7,21.7,21.65,21.67,402105.0
2017-10-26 11:45:00,21.66,21.73,21.66,21.72,687960.0,21.66,21.73,21.66,21.72,687960.0
2017-10-26 11:50:00,21.72,21.75,21.69,21.7,375180.0,21.72,21.75,21.69,21.7,375180.0
2017-10-26 11:55:00,21.7,21.78,21.7,21.77,799005.0,21.7,21.78,21.7,21.77,799005.0
2017-10-26 12:00:00,21.76,21.84,21.76,21.83,988935.0,21.76,21.84,21.76,21.83,988935.0
2017-10-26 12:05:00,21.82,21.82,21.76,21.78,577245.0,21.82,21.82,21.76,21.78,577245.0
2017-10-26 12:10:00,21.77,21.78,21.74,21.77,278115.0,21.77,21.78,21.74,21.77,278115.0
2017-10-26 12:15:00,21.78,21.78,21.74,21.75,314010.0,21.78,21.78,21.74,21.75,314010.0
2017-10-26 12:20:00,21.75,21.75,21.68,21.7,591060.0,21.75,21.75,21.68,21.7,591060.0
2017-10-26 12:25:00,21.69,21.7,21.66,21.67,825390.0,21.69,21.7,21.66,21.67,825390.0
2017-10-26 12:30:00,21.67,21.68,21.6,21.62,837150.0,21.67,21.68,21.6,21.62,837150.0
2017-10-26 12:35:00,21.61,21.64,21.6,21.61,428175.0,21.61,21.64,21.6,21.61,428175.0
2017-10-26 12:40:00,21.61,21.67,21.6,21.65,584535.0,21.61,21.67,21.6,21.65,584535.0
2017-10-26 12:45:00,21.65,21.68,21.64,21.65,437865.0,21.65,21.68,21.64,21.65,437865.0
2017-10-26 12:50:00,21.66,21.67,21.61,21.61,483630.0,21.66,21.67,21.61,21.61,483630.0
2017-10-26 12:55:00,21.61,21.64,21.6,21.61,621810.0,21.61,21.64,21.6,21.61,621810.0
2017-10-26 13:00:00,21.61,21.61,21.55,21.58,1080870.0,21.61,21.61,21.55,21.58,1080870.0
2017-10-26 13:05:00,21.58,21.63,21.57,21.61,526740.0,21.58,21.63,21.57,21.61,526740.0
2017-10-26 13:10:00,21.61,21.62,21.58,21.59,704610.0,21.61,21.62,21.58,21.59,704610.0
2017-10-26 13:15:00,21.59,21.62,21.58,21.61,473940.0,21.59,21.62,21.58,21.61,473940.0
2017-10-26 13:20:00,21.62,21.63,21.59,21.6,589935.0,21.62,21.63,21.59,21.6,589935.0
2017-10-26 13:25:00,21.6,21.62,21.59,21.59,203760.0,21.6,21.62,21.59,21.59,203760.0
2017-10-26 13:30:00,21.59,21.61,21.59,21.59,219555.0,21.59,21.61,21.59,21.59,219555.0
2017-10-26 13:35:00,21.59,21.62,21.59,21.62,348555.0,21.59,21.62,21.59,21.62,348555.0
2017-10-26 13:40:00,21.62,21.64,21.6,21.62,574215.0,21.62,21.64,21.6,21.62,574215.0
2017-10-26 13:45:00,21.62,21.62,21.6,21.62,398955.0,21.62,21.62,21.6,21.62,398955.0
2017-10-26 13:50:00,21.62,21.62,21.59,21.61,359355.0,21.62,21.62,21.59,21.61,359355.0
2017-10-26 13:55:00,21.61,21.63,21.61,21.62,343275.0,21.61,21.63,21.61,21.62,343275.0
2017-10-26 14:00:00,21.62,21.62,21.59,21.6,534495.0,21.62,21.62,21.59,21.6,534495.0
2017-10-26 14:05:00,21.6,21.67,21.6,21.66,760050.0,21.6,21.67,21.6,21.66,760050.0
2017-10-26 14:10:00,21.66,21.78,21.66,21.75,1434810.0,21.66,21.78,21.66,21.75,1434810.0
2017-10-26 14:15:00,21.75,21.82,21.75,21.78,1317225.0,21.75,21.82,21.75,21.78,1317225.0
2017-10-26 14:20:00,21.77,21.8,21.75,21.79,599055.0,21.77,21.8,21.75,21.79,599055.0
2017-10-26 14:25:00,21.79,21.81,21.76,21.77,378180.0,21.79,21.81,21.76,21.77,378180.0
2017-10-26 14:30:00,21.77,21.78,21.75,21.76,336870.0,21.77,21.78,21.75,21.76,336870.0
2017-10-26 14:35:00,21.76,21.77,21.71,21.72,374235.0,21.76,21.77,21.71,21.72,374235.0
2017-10-26 14:40:00,21.72,21.76,21.72,21.75,157470.0,21.72,21.76,21.72,21.75,157470.0
2017-10-26 14:45:00,21.75,21.75,21.71,21.73,258045.0,21.75,21.75,21.71,21.73,258045.0
2017-10-26 14:50:00,21.73,21.73,21.7,21.72,211230.0,21.73,21.73,21.7,21.72,211230.0
2017-10-26 14:55:00,21.72,21.75,21.72,21.72,285780.0,21.72,21.75,21.72,21.72,285780.0
2017-10-26 15:00:00,21.72,21.75,21.72,21.73,258765.0,21.72,21.75,21.72,21.73,258765.0
2017-10-26 15:05:00,21.74,21.74,21.71,21.74,291585.0,21.74,21.74,21.71,21.74,291585.0
2017-10-26 15:10:00,21.74,21.75,21.72,21.74,409710.0,21.74,21.75,21.72,21.74,409710.0
2017-10-26 15:15:00,21.74,21.74,21.7,21.7,447570.0,21.74,21.74,21.7,21.7,447570.0
2017-10-26 15:20:00,21.71,21.71,21.65,21.67,472695.0,21.71,21.71,21.65,21.67,472695.0
2017-10-26 15:25:00,21.67,21.71,21.66,21.7,427755.0,21.67,21.71,21.66,21.7,427755.0
2017-10-26 15:30:00,21.7,21.7,21.67,21.69,536640.0,21.7,21.7,21.67,21.69,536640.0
2017-10-26 15:35:00,21.69,21.71,21.68,21.7,525960.0,21.69,21.71,21.68,21.7,525960.0
2017-10-26 15:40:00,21.69,21.69,21.66,21.68,722040.0,21.69,21.69,21.66,21.68,722040.0
2017-10-26 15:45:00,21.67,21.73,21.67,21.71,499200.0,21.67,21.73,21.67,21.71,499200.0
2017-10-26 15:50:00,21.7,21.75,21.7,21.75,802020.0,21.7,21.75,21.7,21.75,802020.0
2017-10-26 15:55:00,21.75,21.77,21.74,21.74,1727190.0,21.75,21.77,21.74,21.74,1727190.0
2017-10-27 09:30:00,21.32,21.37,21.19,21.34,6641235.0,21.32,21.37,21.19,21.34,6641235.0
2017-10-27 09:35:00,21.34,21.42,21.22,21.25,3453150.0,21.34,21.42,21.22,21.25,3453150.0
2017-10-27 09:40:00,21.26,21.28,21.15,21.2,3690600.0,21.26,21.28,21.15,21.2,3690600.0
2017-10-27 09:45:00,21.2,21.23,21.11,21.14,2387820.0,21.2,21.23,21.11,21.14,2387820.0
2017-10-27 09:50:00,21.14,21.28,21.13,21.25,2250510.0,21.14,21.28,21.13,21.25,2250510.0
2017-10-27 09:55:00,21.26,21.28,21.16,21.17,1363845.0,21.26,21.28,21.16,21.17,1363845.0
2017-10-27 10:00:00,21.16,21.26,21.14,21.21,1176150.0,21.16,21.26,21.14,21.21,1176150.0
2017-10-27 10:05:00,21.2,21.22,21.15,21.19,1338630.0,21.2,21.22,21.15,21.19,1338630.0
2017-10-27 10:10:00,21.19,21.23,21.18,21.22,1204275.0,21.19,21.23,21.18,21.22,1204275.0
2017-10-27 10:15:00,21.22,21.33,21.22,21.32,2170935.0,21.22,21.33,21.22,21.32,2170935.0
2017-10-27 10:20:00,21.31,21.34,21.26,21.28,1968390.0,21.31,21.34,21.26,21.28,1968390.0
2017-10-27 10:25:00,21.3,21.37,21.27,21.35,1322880.0,21.3,21.37,21.27,21.35,1322880.0
2017-10-27 10:30:00,21.35,21.38,21.31,21.36,1015290.0,21.35,21.38,21.31,21.36,1015290.0
2017-10-27 10:35:00,21.36,21.37,21.29,21.3,959475.0,21.36,21.37,21.29,21.3,959475.0
2017-10-27 10:40:00,21.3,21.35,21.27,21.33,1130985.0,21.3,21.35,21.27,21.33,1130985.0
2017-10-27 10:45:00,21.33,21.33,21.28,21.29,742350.0,21.33,21.33,21.28,21.29,742350.0
2017-10-27 10:50:00,21.28,21.35,21.26,21.34,1023405.0,21.28,21.35,21.26,21.34,1023405.0
2017-10-27 10:55:00,21.34,21.41,21.33,21.33,1609710.0,21.34,21.41,21.33,21.33,1609710.0
2017-10-27 11:00:00,21.34,21.36,21.3,21.35,658530.0,21.34,21.36,21.3,21.35,658530.0
2017-10-27 11:05:00,21.35,21.38,21.33,21.37,703605.0,21.35,21.38,21.33,21.37,703605.0
2017-10-27 11:10:00,21.37,21.39,21.34,21.36,652485.0,21.37,21.39,21.34,21.36,652485.0
2017-10-27 11:15:00,21.36,21.39,21.36,21.38,606030.0,21.36,21.39,21.36,21.38,606030.0
2017-10-27 11:20:00,21.39,21.4,21.35,21.37,1001145.0,21.39,21.4,21.35,21.37,1001145.0
2017-10-27 11:25:00,21.37,21.47,21.37,21.47,1825905.0,21.37,21.47,21.37,21.47,1825905.0
2017-10-27 11:30:00,21.48,21.53,21.47,21.49,1530810.0,21.48,21.53,21.47,21.49,1530810.0
2017-10-27 11:35:00,21.49,21.59,21.47,21.54,1453845.0,21.49,21.59,21.47,21.54,1453845.0
2017-10-27 11:40:00,21.54,21.61,21.54,21.59,931455.0,21.54,21.61,21.54,21.59,931455.0
2017-10-27 11:45:00,21.59,21.59,21.54,21.57,703200.0,21.59,21.59,21.54,21.57,703200.0
2017-10-27 11:50:00,21.57,21.58,21.53,21.56,510015.0,21.57,21.58,21.53,21.56,510015.0
2017-10-27 11:55:00,21.56,21.58,21.53,21.56,388980.0,21.56,21.58,21.53,21.56,388980.0
2017-10-27 12:00:00,21.57,21.61,21.56,21.59,1080810.0,21.57,21.61,21.56,21.59,1080810.0
2017-10-27 12:05:00,21.59,21.64,21.59,21.63,1144470.0,21.59,21.64,21.59,21.63,1144470.0
2017-10-27 12:10:00,21.63,21.63,21.57,21.57,689520.0,21.63,21.63,21.57,21.57,689520.0
2017-10-27 12:15:00,21.58,21.58,21.5,21.5,963960.0,21.58,21.58,21.5,21.5,963960.0
2017-10-27 12:20:00,21.5,21.51,21.41,21.44,1108260.0,21.5,21.51,21.41,21.44,1108260.0
2017-10-27 12:25:00,21.43,21.49,21.4,21.48,774405.0,21.43,21.49,21.4,21.48,774405.0
2017-10-27 12:30:00,21.48,21.49,21.45,21.49,508755.0,21.48,21.49,21.45,21.49,508755.0
2017-10-27 12:35:00,21.5,21.53,21.49,21.51,825990.0,21.5,21.53,21.49,21.51,825990.0
2017-10-27 12:40:00,21.51,21.52,21.47,21.48,726510.0,21.51,21.52,21.47,21.48,726510.0
2017-10-27 12:45:00,21.48,21.48,21.42,21.42,743100.0,21.48,21.48,21.42,21.42,743100.0
2017-10-27 12:50:00,21.42,21.45,21.38,21.43,712380.0,21.42,21.45,21.38,21.43,712380.0
2017-10-27 12:55:00,21.43,21.45,21.4,21.4,464745.0,21.43,21.45,21.4,21.4,464745.0
2017-10-27 13:00:00,21.39,21.43,21.39,21.4,324885.0,21.39,21.43,21.39,21.4,324885.0
2017-10-27 13:05:00,21.41,21.43,21.39,21.41,287640.0,21.41,21.43,21.39,21.41,287640.0
2017-10-27 13:10:00,21.41,21.41,21.38,21.39,386325.0,21.41,21.41,21.38,21.39,386325.0
2017-10-27 13:15:00,21.39,21.42,21.38,21.42,300675.0,21.39,21.42,21.38,21.42,300675.0
2017-10-27 13:20:00,21.41,21.43,21.39,21.4,290850.0,21.41,21.43,21.39,21.4,290850.0
2017-10-27 13:25:00,21.4,21.47,21.4,21.45,579615.0,21.4,21.47,21.4,21.45,579615.0
2017-10-27 13:30:00,21.45,21.48,21.45,21.45,357480.0,21.45,21.48,21.45,21.45,357480.0
2017-10-27 13:35:00,21.45,21.47,21.45,21.46,290175.0,21.45,21.47,21.45,21.46,290175.0
2017-10-27 13:40:00,21.46,21.47,21.43,21.44,291105.0,21.46,21.47,21.43,21.44,291105.0
2017-10-27 13:45:00,21.44,21.46,21.43,21.44,313050.0,21.44,21.46,21.43,21.44,313050.0
2017-10-27 13:50:00,21.44,21.47,21.43,21.45,345945.0,21.44,21.47,21.43,21.45,345945.0
2017-10-27 13:55:00,21.45,21.46,21.44,21.46,151650.0,21.45,21.46,21.44,21.46,151650.0
2017-10-27 14:00:00,21.46,21.46,21.43,21.45,272220.0,21.46,21.46,21.43,21.45,272220.0
2017-10-27 14:05:00,21.45,21.45,21.41,21.42,383850.0,21.45,21.45,21.41,21.42,383850.0
2017-10-27 14:10:00,21.42,21.44,21.4,21.4,376560.0,21.42,21.44,21.4,21.4,376560.0
2017-10-27 14:15:00,21.4,21.42,21.39,21.41,395655.0,21.4,21.42,21.39,21.41,395655.0
2017-10-27 14:20:00,21.4,21.41,21.38,21.38,371880.0,21.4,21.41,21.38,21.38,371880.0
2017-10-27 14:25:00,21.39,21.4,21.35,21.36,694725.0,21.39,21.4,21.35,21.36,694725.0
2017-10-27 14:30:00,21.37,21.4,21.35,21.39,293115.0,21.37,21.4,21.35,21.39,293115.0
2017-10-27 14:35:00,21.39,21.39,21.37,21.39,262230.0,21.39,21.39,21.37,21.39,262230.0
2017-10-27 14:40:00,21.38,21.38,21.31,21.33,1228140.0,21.38,21.38,21.31,21.33,1228140.0
2017-10-27 14:45:00,21.34,21.35,21.3,21.32,571680.0,21.34,21.35,21.3,21.32,571680.0
2017-10-27 14:50:00,21.31,21.33,21.29,21.31,938595.0,21.31,21.33,21.29,21.31,938595.0
2017-10-27 14:55:00,21.31,21.33,21.3,21.31,498360.0,21.31,21.33,21.3,21.31,498360.0
2017-10-27 15:00:00,21.31,21.35,21.29,21.34,625200.0,21.31,21.35,21.29,21.34,625200.0
2017-10-27 15:05:00,21.34,21.38,21.34,21.37,385200.0,21.34,21.38,21.34,21.37,385200.0
2017-10-27 15:10:00,21.37,21.37,21.34,21.35,387375.0,21.37,21.37,21.34,21.35,387375.0
2017-10-27 15:15:00,21.36,21.38,21.35,21.37,327900.0,21.36,21.38,21.35,21.37,327900.0
2017-10-27 15:20:00,21.37,21.38,21.36,21.36,511455.0,21.37,21.38,21.36,21.36,511455.0
2017-10-27 15:25:00,21.36,21.37,21.33,21.33,621045.0,21.36,21.37,21.33,21.33,621045.0
2017-10-27 15:30:00,21.33,21.34,21.3,21.33,707985.0,21.33,21.34,21.3,21.33,707985.0
2017-10-27 15:35:00,21.34,21.37,21.31,21.33,750900.0,21.34,21.37,21.31,21.33,750900.0
2017-10-27 15:40:00,21.33,21.36,21.31,21.36,1117770.0,21.33,21.36,21.31,21.36,1117770.0
2017-10-27 15:45:00,21.35,21.39,21.35,21.37,1915815.0,21.35,21.39,21.35,21.37,1915815.0
2017-10-27 15:50:00,21.37,21.42,21.34,21.38,1404960.0,21.37,21.42,21.34,21.38,1404960.0
2017-10-27 15:55:00,21.37,21.39,21.34,21.39,3071475.0,21.37,21.39,21.34,21.39,3071475.0
2017-10-30 09:30:00,21.28,21.43,21.2,21.41,3487860.0,21.28,21.43,21.2,21.41,3487860.0
2017-10-30 09:35:00,21.42,21.52,21.4,21.46,2100705.0,21.42,21.52,21.4,21.46,2100705.0
2017-10-30 09:40:00,21.45,21.49,21.39,21.44,1544835.0,21.45,21.49,21.39,21.44,1544835.0
2017-10-30 09:45:00,21.44,21.51,21.44,21.46,1169265.0,21.44,21.51,21.44,21.46,1169265.0
2017-10-30 09:50:00,21.47,21.59,21.45,21.56,1447425.0,21.47,21.59,21.45,21.56,1447425.0
2017-10-30 09:55:00,21.56,21.56,21.46,21.49,1124805.0,21.56,21.56,21.46,21.49,1124805.0
2017-10-30 10:00:00,21.49,21.54,21.46,21.54,826845.0,21.49,21.54,21.46,21.54,826845.0
2017-10-30 10:05:00,21.53,21.59,21.5,21.57,1074660.0,21.53,21.59,21.5,21.57,1074660.0
2017-10-30 10:10:00,21.57,21.57,21.5,21.51,502530.0,21.57,21.57,21.5,21.51,502530.0
2017-10-30 10:15:00,21.51,21.52,21.47,21.5,467385.0,21.51,21.52,21.47,21.5,467385.0
2017-10-30 10:20:00,21.5,21.5,21.37,21.42,1341840.0,21.5,21.5,21.37,21.42,1341840.0
2017-10-30 10:25:00,21.42,21.42,21.35,21.36,892395.0,21.42,21.42,21.35,21.36,892395.0
2017-10-30 10:30:00,21.36,21.39,21.27,21.33,1712625.0,21.36,21.39,21.27,21.33,1712625.0
2017-10-30 10:35:00,21.35,21.35,21.15,21.22,2381355.0,21.35,21.35,21.15,21.22,2381355.0
2017-10-30 10:40:00,21.21,21.25,21.21,21.24,995085.0,21.21,21.25,21.21,21.24,995085.0
2017-10-30 10:45:00,21.24,21.29,21.19,21.27,840240.0,21.24,21.29,21.19,21.27,840240.0
2017-10-30 10:50:00,21.27,21.29,21.23,21.25,596970.0,21.27,21.29,21.23,21.25,596970.0
2017-10-30 10:55:00,21.23,21.29,21.21,21.27,694575.0,21.23,21.29,21.21,21.27,694575.0
2017-10-30 11:00:00,21.28,21.34,21.28,21.32,847065.0,21.28,21.34,21.28,21.32,847065.0
2017-10-30 11:05:00,21.33,21.36,21.28,21.32,522870.0,21.33,21.36,21.28,21.32,522870.0
2017-10-30 11:10:00,21.31,21.38,21.31,21.37,883980.0,21.31,21.38,21.31,21.37,883980.0
2017-10-30 11:15:00,21.37,21.38,21.34,21.35,425175.0,21.37,21.38,21.34,21.35,425175.0
2017-10-30 11:20:00,21.35,21.39,21.35,21.38,433980.0,21.35,21.39,21.35,21.38,433980.0
2017-10-30 11:25:00,21.38,21.43,21.35,21.36,749340.0,21.38,21.43,21.35,21.36,749340.0
2017-10-30 11:30:00,21.36,21.38,21.35,21.37,282405.0,21.36,21.38,21.35,21.37,282405.0
2017-10-30 11:35:00,21.38,21.41,21.37,21.39,1026795.0,21.38,21.41,21.37,21.39,1026795.0
2017-10-30 11:40:00,21.38,21.38,21.32,21.38,732375.0,21.38,21.38,21.32,21.38,732375.0
2017-10-30 11:45:00,21.38,21.52,21.37,21.47,1296645.0,21.38,21.52,21.37,21.47,1296645.0
2017-10-30 11:50:00,21.47,21.53,21.45,21.51,666390.0,21.47,21.53,21.45,21.51,666390.0
2017-10-30 11:55:00,21.52,21.54,21.48,21.52,934485.0,21.52,21.54,21.48,21.52,934485.0
2017-10-30 12:00:00,21.52,21.52,21.44,21.44,642660.0,21.52,21.52,21.44,21.44,642660.0
2017-10-30 12:05:00,21.46,21.46,21.41,21.41,374565.0,21.46,21.46,21.41,21.41,374565.0
2017-10-30 12:10:00,21.42,21.43,21.37,21.4,506595.0,21.42,21.43,21.37,21.4,506595.0
2017-10-30 12:15:00,21.41,21.41,21.37,21.38,230775.0,21.41,21.41,21.37,21.38,230775.0
2017-10-30 12:20:00,21.38,21.46,21.37,21.45,347700.0,21.38,21.46,21.37,21.45,347700.0
2017-10-30 12:25:00,21.46,21.46,21.42,21.42,254160.0,21.46,21.46,21.42,21.42,254160.0
2017-10-30 12:30:00,21.42,21.47,21.42,21.46,331770.0,21.42,21.47,21.42,21.46,331770.0
2017-10-30 12:35:00,21.44,21.45,21.42,21.45,136710.0,21.44,21.45,21.42,21.45,136710.0
2017-10-30 12:40:00,21.44,21.44,21.4,21.41,213675.0,21.44,21.44,21.4,21.41,213675.0
2017-10-30 12:45:00,21.42,21.43,21.38,21.41,573135.0,21.42,21.43,21.38,21.41,573135.0
2017-10-30 12:50:00,21.41,21.41,21.37,21.39,173205.0,21.41,21.41,21.37,21.39,173205.0
2017-10-30 12:55:00,21.4,21.42,21.38,21.38,254595.0,21.4,21.42,21.38,21.38,254595.0
2017-10-30 13:00:00,21.38,21.39,21.36,21.38,229740.0,21.38,21.39,21.36,21.38,229740.0
2017-10-30 13:05:00,21.38,21.44,21.38,21.42,475230.0,21.38,21.44,21.38,21.42,475230.0
2017-10-30 13:10:00,21.41,21.43,21.39,21.39,287670.0,21.41,21.43,21.39,21.39,287670.0
2017-10-30 13:15:00,21.4,21.42,21.39,21.41,118635.0,21.4,21.42,21.39,21.41,118635.0
2017-10-30 13:20:00,21.4,21.43,21.4,21.42,264075.0,21.4,21.43,21.4,21.42,264075.0
2017-10-30 13:25:00,21.42,21.44,21.41,21.43,153630.0,21.42,21.44,21.41,21.43,153630.0
2017-10-30 13:30:00,21.42,21.44,21.41,21.41,90180.0,21.42,21.44,21.41,21.41,90180.0
2017-10-30 13:35:00,21.41,21.43,21.38,21.41,280695.0,21.41,21.43,21.38,21.41,280695.0
2017-10-30 13:40:00,21.42,21.42,21.37,21.38,233205.0,21.42,21.42,21.37,21.38,233205.0
2017-10-30 13:45:00,21.39,21.41,21.38,21.38,102795.0,21.39,21.41,21.38,21.38,102795.0
2017-10-30 13:50:00,21.37,21.4,21.35,21.36,219390.0,21.37,21.4,21.35,21.36,219390.0
2017-10-30 13:55:00,21.37,21.37,21.34,21.34,311520.0,21.37,21.37,21.34,21.34,311520.0
2017-10-30 14:00:00,21.34,21.36,21.29,21.32,747615.0,21.34,21.36,21.29,21.32,747615.0
2017-10-30 14:05:00,21.33,21.36,21.32,21.33,258495.0,21.33,21.36,21.32,21.33,258495.0
2017-10-30 14:10:00,21.32,21.32,21.28,21.29,378195.0,21.32,21.32,21.28,21.29,378195.0
2017-10-30 14:15:00,21.28,21.3,21.27,21.28,394515.0,21.28,21.3,21.27,21.28,394515.0
2017-10-30 14:20:00,21.28,21.33,21.28,21.33,218955.0,21.28,21.33,21.28,21.33,218955.0
2017-10-30 14:25:00,21.33,21.36,21.31,21.33,365340.0,21.33,21.36,21.31,21.33,365340.0
2017-10-30 14:30:00,21.33,21.36,21.31,21.35,231660.0,21.33,21.36,21.31,21.35,231660.0
2017-10-30 14:35:00,21.35,21.35,21.29,21.31,264090.0,21.35,21.35,21.29,21.31,264090.0
2017-10-30 14:40:00,21.31,21.35,21.31,21.34,175740.0,21.31,21.35,21.31,21.34,175740.0
2017-10-30 14:45:00,21.34,21.34,21.32,21.33,106680.0,21.34,21.34,21.32,21.33,106680.0
2017-10-30 14:50:00,21.33,21.34,21.31,21.32,172425.0,21.33,21.34,21.31,21.32,172425.0
2017-10-30 14:55:00,21.32,21.33,21.31,21.33,192615.0,21.32,21.33,21.31,21.33,192615.0
2017-10-30 15:00:00,21.32,21.34,21.31,21.32,291090.0,21.32,21.34,21.31,21.32,291090.0
2017-10-30 15:05:00,21.33,21.33,21.29,21.33,323250.0,21.33,21.33,21.29,21.33,323250.0
2017-10-30 15:10:00,21.32,21.33,21.29,21.3,293685.0,21.32,21.33,21.29,21.3,293685.0
2017-10-30 15:15:00,21.31,21.33,21.29,21.3,240720.0,21.31,21.33,21.29,21.3,240720.0
2017-10-30 15:20:00,21.3,21.31,21.29,21.3,455130.0,21.3,21.31,21.29,21.3,455130.0
2017-10-30 15:25:00,21.3,21.35,21.3,21.33,291045.0,21.3,21.35,21.3,21.33,291045.0
2017-10-30 15:30:00,21.33,21.33,21.31,21.32,295515.0,21.33,21.33,21.31,21.32,295515.0
2017-10-30 15:35:00,21.31,21.33,21.31,21.33,445935.0,21.31,21.33,21.31,21.33,445935.0
2017-10-30 15:40:00,21.33,21.36,21.33,21.34,638085.0,21.33,21.36,21.33,21.34,638085.0
2017-10-30 15:45:00,21.34,21.39,21.33,21.37,773895.0,21.34,21.39,21.33,21.37,773895.0
2017-10-30 15:50:00,21.38,21.4,21.35,21.36,957195.0,21.38,21.4,21.35,21.36,957195.0
2017-10-30 15:55:00,21.37,21.37,21.33,21.34,1708920.0,21.37,21.37,21.33,21.34,1708920.0
2017-10-31 09:30:00,21.35,21.47,21.35,21.42,2194485.0,21.35,21.47,21.35,21.42,2194485.0
2017-10-31 09:35:00,21.41,21.62,21.41,21.61,2267760.0,21.41,21.62,21.41,21.61,2267760.0
2017-10-31 09:40:00,21.61,21.69,21.53,21.61,2892315.0,21.61,21.69,21.53,21.61,2892315.0
2017-10-31 09:45:00,21.61,21.64,21.54,21.58,1094940.0,21.61,21.64,21.54,21.58,1094940.0
2017-10-31 09:50:00,21.57,21.69,21.57,21.58,1492815.0,21.57,21.69,21.57,21.58,1492815.0
2017-10-31 09:55:00,21.59,21.6,21.5,21.52,1052760.0,21.59,21.6,21.5,21.52,1052760.0
2017-10-31 10:00:00,21.53,21.58,21.51,21.52,1269990.0,21.53,21.58,21.51,21.52,1269990.0
2017-10-31 10:05:00,21.51,21.56,21.47,21.51,898650.0,21.51,21.56,21.47,21.51,898650.0
2017-10-31 10:10:00,21.52,21.53,21.46,21.5,812910.0,21.52,21.53,21.46,21.5,812910.0
2017-10-31 10:15:00,21.5,21.55,21.49,21.55,686160.0,21.5,21.55,21.49,21.55,686160.0
2017-10-31 10:20:00,21.55,21.56,21.52,21.54,379620.0,21.55,21.56,21.52,21.54,379620.0
2017-10-31 10:25:00,21.55,21.57,21.55,21.55,432570.0,21.55,21.57,21.55,21.55,432570.0
2017-10-31 10:30:00,21.55,21.57,21.53,21.55,1267395.0,21.55,21.57,21.53,21.55,1267395.0
2017-10-31 10:35:00,21.56,21.56,21.5,21.53,629295.0,21.56,21.56,21.5,21.53,629295.0
2017-10-31 10:40:00,21.53,21.54,21.5,21.5,286305.0,21.53,21.54,21.5,21.5,286305.0
2017-10-31 10:45:00,21.51,21.53,21.48,21.5,299865.0,21.51,21.53,21.48,21.5,299865.0
2017-10-31 10:50:00,21.51,21.54,21.51,21.53,409710.0,21.51,21.54,21.51,21.53,409710.0
2017-10-31 10:55:00,21.53,21.54,21.49,21.49,306165.0,21.53,21.54,21.49,21.49,306165.0
2017-10-31 11:00:00,21.5,21.54,21.49,21.54,349185.0,21.5,21.54,21.49,21.54,349185.0
2017-10-31 11:05:00,21.54,21.56,21.51,21.52,334710.0,21.54,21.56,21.51,21.52,334710.0
2017-10-31 11:10:00,21.52,21.54,21.5,21.53,351330.0,21.52,21.54,21.5,21.53,351330.0
2017-10-31 11:15:00,21.53,21.55,21.52,21.54,319275.0,21.53,21.55,21.52,21.54,319275.0
2017-10-31 11:20:00,21.54,21.54,21.47,21.48,552930.0,21.54,21.54,21.47,21.48,552930.0
2017-10-31 11:25:00,21.48,21.51,21.48,21.48,276675.0,21.48,21.51,21.48,21.48,276675.0
2017-10-31 11:30:00,21.49,21.52,21.49,21.51,652380.0,21.49,21.52,21.49,21.51,652380.0
2017-10-31 11:35:00,21.51,21.53,21.49,21.52,329160.0,21.51,21.53,21.49,21.52,329160.0
2017-10-31 11:40:00,21.51,21.54,21.51,21.54,256425.0,21.51,21.54,21.51,21.54,256425.0
2017-10-31 11:45:00,21.54,21.59,21.53,21.59,834735.0,21.54,21.59,21.53,21.59,834735.0
2017-10-31 11:50:00,21.59,21.6,21.57,21.59,463275.0,21.59,21.6,21.57,21.59,463275.0
2017-10-31 11:55:00,21.59,21.63,21.57,21.62,714225.0,21.59,21.63,21.57,21.62,714225.0
2017-10-31 12:00:00,21.63,21.65,21.6,21.6,659730.0,21.63,21.65,21.6,21.6,659730.0
2017-10-31 12:05:00,21.6,21.64,21.59,21.6,533610.0,21.6,21.64,21.59,21.6,533610.0
2017-10-31 12:10:00,21.6,21.61,21.57,21.6,431640.0,21.6,21.61,21.57,21.6,431640.0
2017-10-31 12:15:00,21.59,21.63,21.59,21.62,665190.0,21.59,21.63,21.59,21.62,665190.0
2017-10-31 12:20:00,21.61,21.65,21.61,21.63,508500.0,21.61,21.65,21.61,21.63,508500.0
2017-10-31 12:25:00,21.62,21.69,21.62,21.69,778935.0,21.62,21.69,21.62,21.69,778935.0
2017-10-31 12:30:00,21.69,21.75,21.69,21.72,1046700.0,21.69,21.75,21.69,21.72,1046700.0
2017-10-31 12:35:00,21.72,21.74,21.71,21.72,697500.0,21.72,21.74,21.71,21.72,697500.0
2017-10-31 12:40:00,21.72,21.73,21.7,21.73,441870.0,21.72,21.73,21.7,21.73,441870.0
2017-10-31 12:45:00,21.72,21.81,21.72,21.78,1045515.0,21.72,21.81,21.72,21.78,1045515.0
2017-10-31 12:50:00,21.78,21.86,21.77,21.86,1673625.0,21.78,21.86,21.77,21.86,1673625.0
2017-10-31 12:55:00,21.86,21.95,21.85,21.9,1832475.0,21.86,21.95,21.85,21.9,1832475.0
2017-10-31 13:00:00,21.89,21.9,21.85,21.9,1030530.0,21.89,21.9,21.85,21.9,1030530.0
2017-10-31 13:05:00,21.9,21.91,21.84,21.87,961245.0,21.9,21.91,21.84,21.87,961245.0
2017-10-31 13:10:00,21.87,21.95,21.82,21.83,1932675.0,21.87,21.95,21.82,21.83,1932675.0
2017-10-31 13:15:00,21.84,21.87,21.82,21.82,625395.0,21.84,21.87,21.82,21.82,625395.0
2017-10-31 13:20:00,21.82,21.85,21.8,21.85,654525.0,21.82,21.85,21.8,21.85,654525.0
2017-10-31 13:25:00,21.85,21.89,21.84,21.88,774855.0,21.85,21.89,21.84,21.88,774855.0
2017-10-31 13:30:00,21.88,21.88,21.83,21.84,406530.0,21.88,21.88,21.83,21.84,406530.0
2017-10-31 13:35:00,21.84,21.85,21.83,21.84,373620.0,21.84,21.85,21.83,21.84,373620.0
2017-10-31 13:40:00,21.84,21.88,21.83,21.88,350190.0,21.84,21.88,21.83,21.88,350190.0
2017-10-31 13:45:00,21.87,21.89,21.85,21.89,714780.0,21.87,21.89,21.85,21.89,714780.0
2017-10-31 13:50:00,21.88,21.92,21.88,21.91,563415.0,21.88,21.92,21.88,21.91,563415.0
2017-10-31 13:55:00,21.91,21.95,21.89,21.9,866880.0,21.91,21.95,21.89,21.9,866880.0
2017-10-31 14:00:00,21.9,21.91,21.88,21.88,586080.0,21.9,21.91,21.88,21.88,586080.0
2017-10-31 14:05:00,21.88,21.96,21.88,21.96,553755.0,21.88,21.96,21.88,21.96,553755.0
2017-10-31 14:10:00,21.96,21.98,21.94,21.97,754890.0,21.96,21.98,21.94,21.97,754890.0
2017-10-31 14:15:00,21.98,22.02,21.97,21.99,1186065.0,21.98,22.02,21.97,21.99,1186065.0
2017-10-31 14:20:00,21.99,22.0,21.96,21.99,416220.0,21.99,22.0,21.96,21.99,416220.0
2017-10-31 14:25:00,21.99,22.04,21.97,22.03,659670.0,21.99,22.04,21.97,22.03,659670.0
2017-10-31 14:30:00,22.03,22.08,22.03,22.05,890985.0,22.03,22.08,22.03,22.05,890985.0
2017-10-31 14:35:00,22.05,22.05,22.0,22.05,623100.0,22.05,22.05,22.0,22.05,623100.0
2017-10-31 14:40:00,22.05,22.06,21.96,21.96,719400.0,22.05,22.06,21.96,21.96,719400.0
2017-10-31 14:45:00,21.96,22.0,21.95,21.97,898815.0,21.96,22.0,21.95,21.97,898815.0
2017-10-31 14:50:00,21.98,22.0,21.96,21.99,406740.0,21.98,22.0,21.96,21.99,406740.0
2017-10-31 14:55:00,21.99,22.03,21.99,22.0,474195.0,21.99,22.03,21.99,22.0,474195.0
2017-10-31 15:00:00,22.01,22.03,21.98,21.99,402255.0,22.01,22.03,21.98,21.99,402255.0
2017-10-31 15:05:00,22.0,22.02,21.99,21.99,331200.0,22.0,22.02,21.99,21.99,331200.0
2017-10-31 15:10:00,21.99,22.02,21.98,21.98,699390.0,21.99,22.02,21.98,21.98,699390.0
2017-10-31 15:15:00,21.98,21.98,21.9,21.95,1192080.0,21.98,21.98,21.9,21.95,1192080.0
2017-10-31 15:20:00,21.96,22.01,21.95,21.96,594330.0,21.96,22.01,21.95,21.96,594330.0
2017-10-31 15:25:00,21.95,21.99,21.94,21.94,435060.0,21.95,21.99,21.94,21.94,435060.0
2017-10-31 15:30:00,21.94,21.98,21.93,21.94,650250.0,21.94,21.98,21.93,21.94,650250.0
2017-10-31 15:35:00,21.94,21.96,21.93,21.94,845235.0,21.94,21.96,21.93,21.94,845235.0
2017-10-31 15:40:00,21.94,22.02,21.94,21.99,1224930.0,21.94,22.02,21.94,21.99,1224930.0
2017-10-31 15:45:00,21.99,22.05,21.99,22.05,978195.0,21.99,22.05,21.99,22.05,978195.0
2017-10-31 15:50:00,22.04,22.08,22.01,22.03,1891170.0,22.04,22.08,22.01,22.03,1891170.0
2017-10-31 15:55:00,22.03,22.13,22.03,22.1,2768235.0,22.03,22.13,22.03,22.1,2768235.0
2017-11-01 09:30:00,22.15,22.17,21.87,21.88,3693900.0,22.15,22.17,21.87,21.88,3693900.0
2017-11-01 09:35:00,21.88,21.9,21.79,21.85,2299770.0,21.88,21.9,21.79,21.85,2299770.0
2017-11-01 09:40:00,21.84,21.93,21.83,21.83,1670430.0,21.84,21.93,21.83,21.83,1670430.0
2017-11-01 09:45:00,21.84,21.84,21.7,21.77,2229840.0,21.84,21.84,21.7,21.77,2229840.0
2017-11-01 09:50:00,21.79,21.8,21.7,21.77,1591635.0,21.79,21.8,21.7,21.77,1591635.0
2017-11-01 09:55:00,21.77,21.83,21.73,21.79,1259220.0,21.77,21.83,21.73,21.79,1259220.0
2017-11-01 10:00:00,21.78,21.79,21.71,21.71,1038225.0,21.78,21.79,21.71,21.71,1038225.0
2017-11-01 10:05:00,21.71,21.81,21.71,21.78,1323420.0,21.71,21.81,21.71,21.78,1323420.0
2017-11-01 10:10:00,21.77,21.78,21.53,21.6,2917290.0,21.77,21.78,21.53,21.6,2917290.0
2017-11-01 10:15:00,21.59,21.63,21.55,21.61,1775595.0,21.59,21.63,21.55,21.61,1775595.0
2017-11-01 10:20:00,21.6,21.61,21.55,21.57,1149000.0,21.6,21.61,21.55,21.57,1149000.0
2017-11-01 10:25:00,21.58,21.64,21.57,21.6,1231395.0,21.58,21.64,21.57,21.6,1231395.0
2017-11-01 10:30:00,21.59,21.6,21.54,21.56,1089180.0,21.59,21.6,21.54,21.56,1089180.0
2017-11-01 10:35:00,21.56,21.59,21.41,21.45,2012250.0,21.56,21.59,21.41,21.45,2012250.0
2017-11-01 10:40:00,21.46,21.52,21.42,21.46,1379010.0,21.46,21.52,21.42,21.46,1379010.0
2017-11-01 10:45:00,21.48,21.49,21.44,21.48,1295895.0,21.48,21.49,21.44,21.48,1295895.0
2017-11-01 10:50:00,21.48,21.58,21.48,21.53,1650630.0,21.48,21.58,21.48,21.53,1650630.0
2017-11-01 10:55:00,21.53,21.53,21.47,21.47,885150.0,21.53,21.53,21.47,21.47,885150.0
2017-11-01 11:00:00,21.47,21.48,21.4,21.42,1880955.0,21.47,21.48,21.4,21.42,1880955.0
2017-11-01 11:05:00,21.42,21.44,21.35,21.36,1742100.0,21.42,21.44,21.35,21.36,1742100.0
2017-11-01 11:10:00,21.36,21.47,21.35,21.45,1008195.0,21.36,21.47,21.35,21.45,1008195.0
2017-11-01 11:15:00,21.45,21.48,21.39,21.4,1039980.0,21.45,21.48,21.39,21.4,1039980.0
2017-11-01 11:20:00,21.4,21.46,21.36,21.46,1049805.0,21.4,21.46,21.36,21.46,1049805.0
2017-11-01 11:25:00,21.45,21.48,21.41,21.47,824925.0,21.45,21.48,21.41,21.47,824925.0
2017-11-01 11:30:00,21.47,21.52,21.47,21.47,1223670.0,21.47,21.52,21.47,21.47,1223670.0
2017-11-01 11:35:00,21.48,21.53,21.47,21.53,754830.0,21.48,21.53,21.47,21.53,754830.0
2017-11-01 11:40:00,21.53,21.53,21.45,21.49,702435.0,21.53,21.53,21.45,21.49,702435.0
2017-11-01 11:45:00,21.49,21.51,21.46,21.49,367425.0,21.49,21.51,21.46,21.49,367425.0
2017-11-01 11:50:00,21.49,21.49,21.47,21.47,432315.0,21.49,21.49,21.47,21.47,432315.0
2017-11-01 11:55:00,21.48,21.48,21.43,21.46,869595.0,21.48,21.48,21.43,21.46,869595.0
2017-11-01 12:00:00,21.46,21.52,21.44,21.5,753720.0,21.46,21.52,21.44,21.5,753720.0
2017-11-01 12:05:00,21.51,21.55,21.5,21.53,762510.0,21.51,21.55,21.5,21.53,762510.0
2017-11-01 12:10:00,21.54,21.56,21.53,21.54,544335.0,21.54,21.56,21.53,21.54,544335.0
2017-11-01 12:15:00,21.54,21.56,21.52,21.54,368775.0,21.54,21.56,21.52,21.54,368775.0
2017-11-01 12:20:00,21.54,21.55,21.51,21.51,545655.0,21.54,21.55,21.51,21.51,545655.0
2017-11-01 12:25:00,21.51,21.56,21.48,21.55,683865.0,21.51,21.56,21.48,21.55,683865.0
2017-11-01 12:30:00,21.56,21.58,21.53,21.56,537720.0,21.56,21.58,21.53,21.56,537720.0
2017-11-01 12:35:00,21.56,21.62,21.55,21.57,1053435.0,21.56,21.62,21.55,21.57,1053435.0
2017-11-01 12:40:00,21.58,21.6,21.54,21.58,429150.0,21.58,21.6,21.54,21.58,429150.0
2017-11-01 12:45:00,21.57,21.63,21.57,21.58,775575.0,21.57,21.63,21.57,21.58,775575.0
2017-11-01 12:50:00,21.58,21.6,21.56,21.57,480630.0,21.58,21.6,21.56,21.57,480630.0
2017-11-01 12:55:00,21.57,21.59,21.56,21.58,365100.0,21.57,21.59,21.56,21.58,365100.0
2017-11-01 13:00:00,21.58,21.59,21.54,21.55,663600.0,21.58,21.59,21.54,21.55,663600.0
2017-11-01 13:05:00,21.54,21.54,21.43,21.49,1576755.0,21.54,21.54,21.43,21.49,1576755.0
2017-11-01 13:10:00,21.49,21.5,21.42,21.46,546495.0,21.49,21.5,21.42,21.46,546495.0
2017-11-01 13:15:00,21.46,21.5,21.44,21.45,462795.0,21.46,21.5,21.44,21.45,462795.0
2017-11-01 13:20:00,21.45,21.53,21.44,21.52,835455.0,21.45,21.53,21.44,21.52,835455.0
2017-11-01 13:25:00,21.52,21.52,21.47,21.51,362205.0,21.52,21.52,21.47,21.51,362205.0
2017-11-01 13:30:00,21.51,21.53,21.5,21.52,444360.0,21.51,21.53,21.5,21.52,444360.0
2017-11-01 13:35:00,21.51,21.52,21.48,21.49,272760.0,21.51,21.52,21.48,21.49,272760.0
2017-11-01 13:40:00,21.48,21.5,21.44,21.47,490260.0,21.48,21.5,21.44,21.47,490260.0
2017-11-01 13:45:00,21.47,21.49,21.43,21.43,473655.0,21.47,21.49,21.43,21.43,473655.0
2017-11-01 13:50:00,21.43,21.47,21.42,21.46,753105.0,21.43,21.47,21.42,21.46,753105.0
2017-11-01 13:55:00,21.46,21.48,21.42,21.46,464265.0,21.46,21.48,21.42,21.46,464265.0
2017-11-01 14:00:00,21.47,21.49,21.44,21.44,663120.0,21.47,21.49,21.44,21.44,663120.0
2017-11-01 14:05:00,21.45,21.48,21.45,21.47,421620.0,21.45,21.48,21.45,21.47,421620.0
2017-11-01 14:10:00,21.47,21.52,21.47,21.5,997650.0,21.47,21.52,21.47,21.5,997650.0
2017-11-01 14:15:00,21.49,21.61,21.49,21.57,968265.0,21.49,21.61,21.49,21.57,968265.0
2017-11-01 14:20:00,21.57,21.7,21.54,21.7,1289595.0,21.57,21.7,21.54,21.7,1289595.0
2017-11-01 14:25:00,21.69,21.69,21.59,21.6,744690.0,21.69,21.69,21.59,21.6,744690.0
2017-11-01 14:30:00,21.6,21.68,21.58,21.62,961980.0,21.6,21.68,21.58,21.62,961980.0
2017-11-01 14:35:00,21.62,21.66,21.59,21.63,587610.0,21.62,21.66,21.59,21.63,587610.0
2017-11-01 14:40:00,21.61,21.62,21.54,21.56,793050.0,21.61,21.62,21.54,21.56,793050.0
2017-11-01 14:45:00,21.56,21.57,21.52,21.56,777060.0,21.56,21.57,21.52,21.56,777060.0
2017-11-01 14:50:00,21.56,21.58,21.5,21.55,502545.0,21.56,21.58,21.5,21.55,502545.0
2017-11-01 14:55:00,21.56,21.57,21.5,21.51,439800.0,21.56,21.57,21.5,21.51,439800.0
2017-11-01 15:00:00,21.52,21.54,21.51,21.53,612735.0,21.52,21.54,21.51,21.53,612735.0
2017-11-01 15:05:00,21.53,21.55,21.52,21.55,447510.0,21.53,21.55,21.52,21.55,447510.0
2017-11-01 15:10:00,21.55,21.57,21.52,21.54,927300.0,21.55,21.57,21.52,21.54,927300.0
2017-11-01 15:15:00,21.54,21.57,21.52,21.52,595215.0,21.54,21.57,21.52,21.52,595215.0
2017-11-01 15:20:00,21.52,21.53,21.48,21.5,713880.0,21.52,21.53,21.48,21.5,713880.0
2017-11-01 15:25:00,21.5,21.51,21.43,21.45,1026870.0,21.5,21.51,21.43,21.45,1026870.0
2017-11-01 15:30:00,21.45,21.48,21.44,21.48,889965.0,21.45,21.48,21.44,21.48,889965.0
2017-11-01 15:35:00,21.48,21.49,21.46,21.47,971760.0,21.48,21.49,21.46,21.47,971760.0
2017-11-01 15:40:00,21.46,21.5,21.46,21.49,1124940.0,21.46,21.5,21.46,21.49,1124940.0
2017-11-01 15:45:00,21.5,21.51,21.48,21.49,974505.0,21.5,21.51,21.48,21.49,974505.0
2017-11-01 15:50:00,21.49,21.5,21.45,21.46,2604885.0,21.49,21.5,21.45,21.46,2604885.0
2017-11-01 15:55:00,21.46,21.48,21.4,21.41,3247665.0,21.46,21.48,21.4,21.41,3247665.0
2017-11-02 09:30:00,20.0,20.25,20.0,20.14,14974620.0,20.0,20.25,20.0,20.14,14974620.0
2017-11-02 09:35:00,20.14,20.4,20.09,20.39,10901805.0,20.14,20.4,20.09,20.39,10901805.0
2017-11-02 09:40:00,20.4,20.58,20.27,20.56,8276415.0,20.4,20.58,20.27,20.56,8276415.0
2017-11-02 09:45:00,20.55,20.57,20.4,20.54,6008250.0,20.55,20.57,20.4,20.54,6008250.0
2017-11-02 09:50:00,20.54,20.57,20.32,20.34,5388630.0,20.54,20.57,20.32,20.34,5388630.0
2017-11-02 09:55:00,20.33,20.35,20.14,20.25,6384510.0,20.33,20.35,20.14,20.25,6384510.0
2017-11-02 10:00:00,20.24,20.35,20.21,20.26,3508335.0,20.24,20.35,20.21,20.26,3508335.0
2017-11-02 10:05:00,20.26,20.36,20.2,20.26,2881410.0,20.26,20.36,20.2,20.26,2881410.0
2017-11-02 10:10:00,20.26,20.29,20.12,20.13,4263000.0,20.26,20.29,20.12,20.13,4263000.0
2017-11-02 10:15:00,20.14,20.17,20.08,20.09,3634590.0,20.14,20.17,20.08,20.09,3634590.0
2017-11-02 10:20:00,20.09,20.11,20.04,20.07,5142255.0,20.09,20.11,20.04,20.07,5142255.0
2017-11-02 10:25:00,20.06,20.18,20.05,20.08,4274175.0,20.06,20.18,20.05,20.08,4274175.0
2017-11-02 10:30:00,20.08,20.1,19.95,19.96,6206610.0,20.08,20.1,19.95,19.96,6206610.0
2017-11-02 10:35:00,19.96,19.99,19.85,19.87,6862725.0,19.96,19.99,19.85,19.87,6862725.0
2017-11-02 10:40:00,19.86,20.03,19.84,19.92,5617980.0,19.86,20.03,19.84,19.92,5617980.0
2017-11-02 10:45:00,19.93,19.95,19.82,19.83,6382320.0,19.93,19.95,19.82,19.83,6382320.0
2017-11-02 10:50:00,19.82,19.83,19.59,19.62,10219185.0,19.82,19.83,19.59,19.62,10219185.0
2017-11-02 10:55:00,19.61,19.72,19.51,19.62,8890065.0,19.61,19.72,19.51,19.62,8890065.0
2017-11-02 11:00:00,19.6,19.86,19.59,19.81,5807220.0,19.6,19.86,19.59,19.81,5807220.0
2017-11-02 11:05:00,19.81,19.85,19.73,19.79,2824830.0,19.81,19.85,19.73,19.79,2824830.0
2017-11-02 11:10:00,19.81,19.92,19.81,19.88,3299475.0,19.81,19.92,19.81,19.88,3299475.0
2017-11-02 11:15:00,19.88,19.95,19.85,19.93,3147360.0,19.88,19.95,19.85,19.93,3147360.0
2017-11-02 11:20:00,19.93,20.0,19.87,19.89,3897375.0,19.93,20.0,19.87,19.89,3897375.0
2017-11-02 11:25:00,19.87,19.91,19.8,19.83,2693535.0,19.87,19.91,19.8,19.83,2693535.0
2017-11-02 11:30:00,19.82,19.86,19.74,19.84,2536605.0,19.82,19.86,19.74,19.84,2536605.0
2017-11-02 11:35:00,19.85,19.85,19.71,19.77,2914320.0,19.85,19.85,19.71,19.77,2914320.0
2017-11-02 11:40:00,19.76,19.8,19.73,19.78,1861185.0,19.76,19.8,19.73,19.78,1861185.0
2017-11-02 11:45:00,19.78,19.78,19.71,19.73,2105505.0,19.78,19.78,19.71,19.73,2105505.0
2017-11-02 11:50:00,19.73,19.79,19.7,19.7,2537640.0,19.73,19.79,19.7,19.7,2537640.0
2017-11-02 11:55:00,19.7,19.8,19.69,19.78,1830015.0,19.7,19.8,19.69,19.78,1830015.0
2017-11-02 12:00:00,19.77,19.8,19.75,19.77,1189995.0,19.77,19.8,19.75,19.77,1189995.0
2017-11-02 12:05:00,19.77,19.95,19.76,19.93,3693150.0,19.77,19.95,19.76,19.93,3693150.0
2017-11-02 12:10:00,19.94,19.99,19.89,19.94,2927820.0,19.94,19.99,19.89,19.94,2927820.0
2017-11-02 12:15:00,19.93,19.96,19.88,19.93,1581405.0,19.93,19.96,19.88,19.93,1581405.0
2017-11-02 12:20:00,19.92,20.08,19.9,20.06,3026100.0,19.92,20.08,19.9,20.06,3026100.0
2017-11-02 12:25:00,20.06,20.09,20.0,20.01,2304690.0,20.06,20.09,20.0,20.01,2304690.0
2017-11-02 12:30:00,20.01,20.02,19.89,19.92,2029620.0,20.01,20.02,19.89,19.92,2029620.0
2017-11-02 12:35:00,19.91,20.03,19.91,19.96,1795860.0,19.91,20.03,19.91,19.96,1795860.0
2017-11-02 12:40:00,19.96,19.97,19.9,19.9,1194825.0,19.96,19.97,19.9,19.9,1194825.0
2017-11-02 12:45:00,19.9,19.93,19.84,19.86,1511250.0,19.9,19.93,19.84,19.86,1511250.0
2017-11-02 12:50:00,19.85,19.9,19.8,19.81,1246080.0,19.85,19.9,19.8,19.81,1246080.0
2017-11-02 12:55:00,19.81,19.85,19.8,19.81,1280985.0,19.81,19.85,19.8,19.81,1280985.0
2017-11-02 13:00:00,19.82,19.88,19.81,19.83,1133280.0,19.82,19.88,19.81,19.83,1133280.0
2017-11-02 13:05:00,19.82,19.85,19.81,19.84,963780.0,19.82,19.85,19.81,19.84,963780.0
2017-11-02 13:10:00,19.83,19.84,19.76,19.78,1339710.0,19.83,19.84,19.76,19.78,1339710.0
2017-11-02 13:15:00,19.78,19.84,19.77,19.82,816330.0,19.78,19.84,19.77,19.82,816330.0
2017-11-02 13:20:00,19.83,19.85,19.78,19.79,917430.0,19.83,19.85,19.78,19.79,917430.0
2017-11-02 13:25:00,19.79,19.82,19.76,19.78,923025.0,19.79,19.82,19.76,19.78,923025.0
2017-11-02 13:30:00,19.77,19.77,19.73,19.73,1443105.0,19.77,19.77,19.73,19.73,1443105.0
2017-11-02 13:35:00,19.73,19.74,19.7,19.71,1668345.0,19.73,19.74,19.7,19.71,1668345.0
2017-11-02 13:40:00,19.71,19.75,19.68,19.73,1412325.0,19.71,19.75,19.68,19.73,1412325.0
2017-11-02 13:45:00,19.72,19.8,19.72,19.73,1261950.0,19.72,19.8,19.72,19.73,1261950.0
2017-11-02 13:50:00,19.73,19.77,19.72,19.77,850110.0,19.73,19.77,19.72,19.77,850110.0
2017-11-02 13:55:00,19.77,19.77,19.73,19.73,668820.0,19.77,19.77,19.73,19.73,668820.0
2017-11-02 14:00:00,19.74,19.79,19.72,19.79,787890.0,19.74,19.79,19.72,19.79,787890.0
2017-11-02 14:05:00,19.77,19.84,19.77,19.81,1002135.0,19.77,19.84,19.77,19.81,1002135.0
2017-11-02 14:10:00,19.81,19.84,19.79,19.8,1083810.0,19.81,19.84,19.79,19.8,1083810.0
2017-11-02 14:15:00,19.8,19.93,19.8,19.9,2075205.0,19.8,19.93,19.8,19.9,2075205.0
2017-11-02 14:20:00,19.89,19.89,19.85,19.87,760140.0,19.89,19.89,19.85,19.87,760140.0
2017-11-02 14:25:00,19.87,19.92,19.85,19.86,999570.0,19.87,19.92,19.85,19.86,999570.0
2017-11-02 14:30:00,19.86,19.86,19.83,19.85,603045.0,19.86,19.86,19.83,19.85,603045.0
2017-11-02 14:35:00,19.85,19.92,19.84,19.89,1119660.0,19.85,19.92,19.84,19.89,1119660.0
2017-11-02 14:40:00,19.9,19.9,19.84,19.84,591420.0,19.9,19.9,19.84,19.84,591420.0
2017-11-02 14:45:00,19.84,19.86,19.81,19.81,1097355.0,19.84,19.86,19.81,19.81,1097355.0
2017-11-02 14:50:00,19.8,19.85,19.78,19.82,892515.0,19.8,19.85,19.78,19.82,892515.0
2017-11-02 14:55:00,19.83,19.89,19.81,19.89,656880.0,19.83,19.89,19.81,19.89,656880.0
2017-11-02 15:00:00,19.89,19.96,19.89,19.92,1574850.0,19.89,19.96,19.89,19.92,1574850.0
2017-11-02 15:05:00,19.91,19.93,19.87,19.89,708120.0,19.91,19.93,19.87,19.89,708120.0
2017-11-02 15:10:00,19.89,19.96,19.88,19.95,931965.0,19.89,19.96,19.88,19.95,931965.0
2017-11-02 15:15:00,19.95,20.11,19.93,20.08,3149910.0,19.95,20.11,19.93,20.08,3149910.0
2017-11-02 15:20:00,20.08,20.16,20.04,20.09,1996485.0,20.08,20.16,20.04,20.09,1996485.0
2017-11-02 15:25:00,20.09,20.12,20.02,20.05,1900170.0,20.09,20.12,20.02,20.05,1900170.0
2017-11-02 15:30:00,20.05,20.12,20.04,20.09,1676505.0,20.05,20.12,20.04,20.09,1676505.0
2017-11-02 15:35:00,20.08,20.09,20.02,20.02,1311255.0,20.08,20.09,20.02,20.02,1311255.0
2017-11-02 15:40:00,20.02,20.03,19.97,19.98,2205975.0,20.02,20.03,19.97,19.98,2205975.0
2017-11-02 15:45:00,19.97,19.98,19.89,19.92,2334225.0,19.97,19.98,19.89,19.92,2334225.0
2017-11-02 15:50:00,19.92,19.97,19.84,19.85,3163950.0,19.92,19.97,19.84,19.85,3163950.0
2017-11-02 15:55:00,19.85,19.96,19.85,19.95,4452735.0,19.85,19.96,19.85,19.95,4452735.0
2017-11-03 09:30:00,19.96,20.13,19.95,20.13,6153510.0,19.96,20.13,19.95,20.13,6153510.0
2017-11-03 09:35:00,20.13,20.17,19.95,19.97,3792330.0,20.13,20.17,19.95,19.97,3792330.0
2017-11-03 09:40:00,19.98,20.1,19.96,19.98,2572230.0,19.98,20.1,19.96,19.98,2572230.0
2017-11-03 09:45:00,19.96,20.02,19.8,19.82,4063980.0,19.96,20.02,19.8,19.82,4063980.0
2017-11-03 09:50:00,19.83,19.85,19.68,19.74,4354830.0,19.83,19.85,19.68,19.74,4354830.0
2017-11-03 09:55:00,19.74,19.77,19.68,19.77,4265715.0,19.74,19.77,19.68,19.77,4265715.0
2017-11-03 10:00:00,19.77,19.84,19.76,19.81,2831295.0,19.77,19.84,19.76,19.81,2831295.0
2017-11-03 10:05:00,19.82,19.91,19.8,19.87,2466105.0,19.82,19.91,19.8,19.87,2466105.0
2017-11-03 10:10:00,19.87,19.91,19.81,19.84,3061965.0,19.87,19.91,19.81,19.84,3061965.0
2017-11-03 10:15:00,19.83,19.91,19.8,19.86,1747995.0,19.83,19.91,19.8,19.86,1747995.0
2017-11-03 10:20:00,19.86,19.92,19.79,19.83,2266830.0,19.86,19.92,19.79,19.83,2266830.0
2017-11-03 10:25:00,19.82,19.85,19.78,19.83,1640070.0,19.82,19.85,19.78,19.83,1640070.0
2017-11-03 10:30:00,19.82,19.89,19.82,19.84,838380.0,19.82,19.89,19.82,19.84,838380.0
2017-11-03 10:35:00,19.85,20.06,19.84,20.0,2624415.0,19.85,20.06,19.84,20.0,2624415.0
2017-11-03 10:40:00,20.0,20.02,19.93,19.93,1269855.0,20.0,20.02,19.93,19.93,1269855.0
2017-11-03 10:45:00,19.94,20.02,19.93,19.96,993360.0,19.94,20.02,19.93,19.96,993360.0
2017-11-03 10:50:00,19.96,19.96,19.87,19.91,1349070.0,19.96,19.96,19.87,19.91,1349070.0
2017-11-03 10:55:00,19.93,19.96,19.89,19.91,890070.0,19.93,19.96,19.89,19.91,890070.0
2017-11-03 11:00:00,19.91,19.91,19.85,19.87,1180875.0,19.91,19.91,19.85,19.87,1180875.0
2017-11-03 11:05:00,19.87,19.87,19.79,19.86,1784040.0,19.87,19.87,19.79,19.86,1784040.0
2017-11-03 11:10:00,19.85,19.88,19.82,19.83,592665.0,19.85,19.88,19.82,19.83,592665.0
2017-11-03 11:15:00,19.84,19.86,19.8,19.84,1057530.0,19.84,19.86,19.8,19.84,1057530.0
2017-11-03 11:20:00,19.85,19.85,19.79,19.81,1069305.0,19.85,19.85,19.79,19.81,1069305.0
2017-11-03 11:25:00,19.82,19.85,19.8,19.82,741465.0,19.82,19.85,19.8,19.82,741465.0
2017-11-03 11:30:00,19.81,19.85,19.8,19.84,1221450.0,19.81,19.85,19.8,19.84,1221450.0
2017-11-03 11:35:00,19.83,19.84,19.79,19.83,860790.0,19.83,19.84,19.79,19.83,860790.0
2017-11-03 11:40:00,19.83,19.9,19.83,19.87,1230270.0,19.83,19.9,19.83,19.87,1230270.0
2017-11-03 11:45:00,19.87,19.94,19.85,19.92,1209765.0,19.87,19.94,19.85,19.92,1209765.0
2017-11-03 11:50:00,19.92,19.94,19.89,19.9,1275420.0,19.92,19.94,19.89,19.9,1275420.0
2017-11-03 11:55:00,19.9,19.93,19.89,19.91,660300.0,19.9,19.93,19.89,19.91,660300.0
2017-11-03 12:00:00,19.91,19.93,19.86,19.88,781545.0,19.91,19.93,19.86,19.88,781545.0
2017-11-03 12:05:00,19.87,19.9,19.86,19.86,695220.0,19.87,19.9,19.86,19.86,695220.0
2017-11-03 12:10:00,19.87,19.9,19.86,19.88,683835.0,19.87,19.9,19.86,19.88,683835.0
2017-11-03 12:15:00,19.87,19.89,19.86,19.88,241050.0,19.87,19.89,19.86,19.88,241050.0
2017-11-03 12:20:00,19.88,19.92,19.87,19.89,512190.0,19.88,19.92,19.87,19.89,512190.0
2017-11-03 12:25:00,19.89,19.9,19.86,19.89,667425.0,19.89,19.9,19.86,19.89,667425.0
2017-11-03 12:30:00,19.89,19.91,19.89,19.9,483375.0,19.89,19.91,19.89,19.9,483375.0
2017-11-03 12:35:00,19.89,19.91,19.86,19.88,350835.0,19.89,19.91,19.86,19.88,350835.0
2017-11-03 12:40:00,19.87,19.88,19.86,19.86,871500.0,19.87,19.88,19.86,19.86,871500.0
2017-11-03 12:45:00,19.86,19.89,19.85,19.86,798465.0,19.86,19.89,19.85,19.86,798465.0
2017-11-03 12:50:00,19.87,19.88,19.86,19.88,527190.0,19.87,19.88,19.86,19.88,527190.0
2017-11-03 12:55:00,19.88,19.91,19.87,19.9,483960.0,19.88,19.91,19.87,19.9,483960.0
2017-11-03 13:00:00,19.9,19.95,19.9,19.95,891885.0,19.9,19.95,19.9,19.95,891885.0
2017-11-03 13:05:00,19.95,19.97,19.91,19.94,844125.0,19.95,19.97,19.91,19.94,844125.0
2017-11-03 13:10:00,19.95,19.95,19.9,19.92,440835.0,19.95,19.95,19.9,19.92,440835.0
2017-11-03 13:15:00,19.91,19.93,19.89,19.9,392955.0,19.91,19.93,19.89,19.9,392955.0
2017-11-03 13:20:00,19.9,19.93,19.88,19.92,437955.0,19.9,19.93,19.88,19.92,437955.0
2017-11-03 13:25:00,19.93,19.95,19.91,19.91,472635.0,19.93,19.95,19.91,19.91,472635.0
2017-11-03 13:30:00,19.93,19.99,19.92,19.97,682185.0,19.93,19.99,19.92,19.97,682185.0
2017-11-03 13:35:00,19.96,19.99,19.95,19.97,464865.0,19.96,19.99,19.95,19.97,464865.0
2017-11-03 13:40:00,19.98,20.02,19.97,20.01,922170.0,19.98,20.02,19.97,20.01,922170.0
2017-11-03 13:45:00,20.01,20.02,19.99,20.01,1244685.0,20.01,20.02,19.99,20.01,1244685.0
2017-11-03 13:50:00,20.01,20.04,20.01,20.03,528225.0,20.01,20.04,20.01,20.03,528225.0
2017-11-03 13:55:00,20.03,20.05,20.0,20.03,627060.0,20.03,20.05,20.0,20.03,627060.0
2017-11-03 14:00:00,20.03,20.06,20.02,20.04,658650.0,20.03,20.06,20.02,20.04,658650.0
2017-11-03 14:05:00,20.04,20.18,20.04,20.17,2162880.0,20.04,20.18,20.04,20.17,2162880.0
2017-11-03 14:10:00,20.17,20.31,20.15,20.28,2707050.0,20.17,20.31,20.15,20.28,2707050.0
2017-11-03 14:15:00,20.29,20.29,20.21,20.25,1610715.0,20.29,20.29,20.21,20.25,1610715.0
2017-11-03 14:20:00,20.25,20.27,20.24,20.24,863070.0,20.25,20.27,20.24,20.24,863070.0
2017-11-03 14:25:00,20.24,20.27,20.24,20.26,673725.0,20.24,20.27,20.24,20.26,673725.0
2017-11-03 14:30:00,20.26,20.27,20.22,20.26,1262325.0,20.26,20.27,20.22,20.26,1262325.0
2017-11-03 14:35:00,20.25,20.26,20.23,20.23,710730.0,20.25,20.26,20.23,20.23,710730.0
2017-11-03 14:40:00,20.24,20.26,20.23,20.23,777075.0,20.24,20.26,20.23,20.23,777075.0
2017-11-03 14:45:00,20.24,20.33,20.23,20.29,1544910.0,20.24,20.33,20.23,20.29,1544910.0
2017-11-03 14:50:00,20.28,20.3,20.24,20.28,767535.0,20.28,20.3,20.24,20.28,767535.0
2017-11-03 14:55:00,20.29,20.34,20.27,20.32,1194420.0,20.29,20.34,20.27,20.32,1194420.0
2017-11-03 15:00:00,20.31,20.36,20.3,20.34,1106910.0,20.31,20.36,20.3,20.34,1106910.0
2017-11-03 15:05:00,20.33,20.39,20.33,20.39,1154865.0,20.33,20.39,20.33,20.39,1154865.0
2017-11-03 15:10:00,20.38,20.39,20.32,20.32,1604775.0,20.38,20.39,20.32,20.32,1604775.0
2017-11-03 15:15:00,20.32,20.36,20.32,20.35,942465.0,20.32,20.36,20.32,20.35,942465.0
2017-11-03 15:20:00,20.36,20.38,20.32,20.33,1089135.0,20.36,20.38,20.32,20.33,1089135.0
2017-11-03 15:25:00,20.33,20.34,20.31,20.32,706770.0,20.33,20.34,20.31,20.32,706770.0
2017-11-03 15:30:00,20.32,20.33,20.28,20.3,1133475.0,20.32,20.33,20.28,20.3,1133475.0
2017-11-03 15:35:00,20.3,20.32,20.29,20.29,609645.0,20.3,20.32,20.29,20.29,609645.0
2017-11-03 15:40:00,20.29,20.35,20.29,20.33,1046400.0,20.29,20.35,20.29,20.33,1046400.0
2017-11-03 15:45:00,20.33,20.38,20.32,20.36,1491600.0,20.33,20.38,20.32,20.36,1491600.0
2017-11-03 15:50:00,20.36,20.4,20.35,20.37,1379475.0,20.36,20.4,20.35,20.37,1379475.0
2017-11-03 15:55:00,20.37,20.42,20.37,20.41,3000510.0,20.37,20.42,20.37,20.41,3000510.0
2017-11-06 09:30:00,20.47,20.5,20.2,20.35,4659525.0,20.47,20.5,20.2,20.35,4659525.0
2017-11-06 09:35:00,20.33,20.33,20.22,20.29,2000430.0,20.33,20.33,20.22,20.29,2000430.0
2017-11-06 09:40:00,20.28,20.35,20.24,20.27,1944090.0,20.28,20.35,20.24,20.27,1944090.0
2017-11-06 09:45:00,20.26,20.28,20.15,20.15,2579865.0,20.26,20.28,20.15,20.15,2579865.0
2017-11-06 09:50:00,20.15,20.16,20.06,20.12,2632335.0,20.15,20.16,20.06,20.12,2632335.0
2017-11-06 09:55:00,20.12,20.16,20.04,20.06,2202900.0,20.12,20.16,20.04,20.06,2202900.0
2017-11-06 10:00:00,20.06,20.08,19.98,20.04,2884545.0,20.06,20.08,19.98,20.04,2884545.0
2017-11-06 10:05:00,20.03,20.1,19.99,20.09,1803450.0,20.03,20.1,19.99,20.09,1803450.0
2017-11-06 10:10:00,20.09,20.12,20.02,20.05,1403775.0,20.09,20.12,20.02,20.05,1403775.0
2017-11-06 10:15:00,20.06,20.09,19.97,19.98,1597845.0,20.06,20.09,19.97,19.98,1597845.0
2017-11-06 10:20:00,19.99,20.03,19.93,20.0,1512270.0,19.99,20.03,19.93,20.0,1512270.0
2017-11-06 10:25:00,19.99,20.0,19.95,19.96,1135440.0,19.99,20.0,19.95,19.96,1135440.0
2017-11-06 10:30:00,19.96,20.07,19.96,20.05,1508580.0,19.96,20.07,19.96,20.05,1508580.0
2017-11-06 10:35:00,20.05,20.1,20.04,20.06,1519305.0,20.05,20.1,20.04,20.06,1519305.0
2017-11-06 10:40:00,20.05,20.16,20.05,20.11,1541715.0,20.05,20.16,20.05,20.11,1541715.0
2017-11-06 10:45:00,20.11,20.14,20.09,20.13,561585.0,20.11,20.14,20.09,20.13,561585.0
2017-11-06 10:50:00,20.13,20.18,20.12,20.13,1211865.0,20.13,20.18,20.12,20.13,1211865.0
2017-11-06 10:55:00,20.13,20.14,20.07,20.09,680550.0,20.13,20.14,20.07,20.09,680550.0
2017-11-06 11:00:00,20.09,20.09,20.0,20.02,1864770.0,20.09,20.09,20.0,20.02,1864770.0
2017-11-06 11:05:00,20.02,20.08,20.01,20.03,564150.0,20.02,20.08,20.01,20.03,564150.0
2017-11-06 11:10:00,20.02,20.07,20.01,20.05,586410.0,20.02,20.07,20.01,20.05,586410.0
2017-11-06 11:15:00,20.05,20.09,20.05,20.09,450675.0,20.05,20.09,20.05,20.09,450675.0
2017-11-06 11:20:00,20.09,20.12,20.08,20.09,630015.0,20.09,20.12,20.08,20.09,630015.0
2017-11-06 11:25:00,20.09,20.12,20.07,20.1,554310.0,20.09,20.12,20.07,20.1,554310.0
2017-11-06 11:30:00,20.1,20.1,20.03,20.04,498045.0,20.1,20.1,20.03,20.04,498045.0
2017-11-06 11:35:00,20.04,20.08,20.03,20.06,477450.0,20.04,20.08,20.03,20.06,477450.0
2017-11-06 11:40:00,20.06,20.07,20.04,20.05,406995.0,20.06,20.07,20.04,20.05,406995.0
2017-11-06 11:45:00,20.05,20.05,20.01,20.02,792585.0,20.05,20.05,20.01,20.02,792585.0
2017-11-06 11:50:00,20.02,20.02,19.97,19.98,1224150.0,20.02,20.02,19.97,19.98,1224150.0
2017-11-06 11:55:00,19.98,20.03,19.97,20.03,582330.0,19.98,20.03,19.97,20.03,582330.0
2017-11-06 12:00:00,20.02,20.03,19.99,20.0,718650.0,20.02,20.03,19.99,20.0,718650.0
2017-11-06 12:05:00,20.0,20.01,19.99,20.01,375360.0,20.0,20.01,19.99,20.01,375360.0
2017-11-06 12:10:00,20.0,20.03,19.99,20.02,557430.0,20.0,20.03,19.99,20.02,557430.0
2017-11-06 12:15:00,20.02,20.05,20.01,20.05,540645.0,20.02,20.05,20.01,20.05,540645.0
2017-11-06 12:20:00,20.05,20.08,20.05,20.08,579885.0,20.05,20.08,20.05,20.08,579885.0
2017-11-06 12:25:00,20.07,20.1,20.07,20.08,583815.0,20.07,20.1,20.07,20.08,583815.0
2017-11-06 12:30:00,20.08,20.09,20.04,20.04,475110.0,20.08,20.09,20.04,20.04,475110.0
2017-11-06 12:35:00,20.05,20.07,20.04,20.07,450195.0,20.05,20.07,20.04,20.07,450195.0
2017-11-06 12:40:00,20.07,20.08,20.05,20.05,286680.0,20.07,20.08,20.05,20.05,286680.0
2017-11-06 12:45:00,20.05,20.06,20.02,20.03,346440.0,20.05,20.06,20.02,20.03,346440.0
2017-11-06 12:50:00,20.03,20.05,20.02,20.04,362505.0,20.03,20.05,20.02,20.04,362505.0
2017-11-06 12:55:00,20.04,20.04,20.03,20.04,292575.0,20.04,20.04,20.03,20.04,292575.0
2017-11-06 13:00:00,20.04,20.04,20.01,20.02,244320.0,20.04,20.04,20.01,20.02,244320.0
2017-11-06 13:05:00,20.01,20.05,20.01,20.04,218250.0,20.01,20.05,20.01,20.04,218250.0
2017-11-06 13:10:00,20.04,20.05,20.01,20.03,478200.0,20.04,20.05,20.01,20.03,478200.0
2017-11-06 13:15:00,20.03,20.05,20.03,20.04,492420.0,20.03,20.05,20.03,20.04,492420.0
2017-11-06 13:20:00,20.04,20.06,20.04,20.04,321705.0,20.04,20.06,20.04,20.04,321705.0
2017-11-06 13:25:00,20.04,20.05,20.01,20.01,499950.0,20.04,20.05,20.01,20.01,499950.0
2017-11-06 13:30:00,20.01,20.03,20.01,20.01,560745.0,20.01,20.03,20.01,20.01,560745.0
2017-11-06 13:35:00,20.01,20.02,19.99,20.01,701295.0,20.01,20.02,19.99,20.01,701295.0
2017-11-06 13:40:00,20.02,20.02,19.97,19.97,521475.0,20.02,20.02,19.97,19.97,521475.0
2017-11-06 13:45:00,19.97,19.99,19.97,19.99,589830.0,19.97,19.99,19.97,19.99,589830.0
2017-11-06 13:50:00,19.99,20.01,19.99,20.0,527670.0,19.99,20.01,19.99,20.0,527670.0
2017-11-06 13:55:00,20.0,20.04,19.99,20.02,620250.0,20.0,20.04,19.99,20.02,620250.0
2017-11-06 14:00:00,20.02,20.02,19.98,20.0,400905.0,20.02,20.02,19.98,20.0,400905.0
2017-11-06 14:05:00,20.01,20.01,19.99,20.0,293520.0,20.01,20.01,19.99,20.0,293520.0
2017-11-06 14:10:00,19.99,20.02,19.99,20.0,255225.0,19.99,20.02,19.99,20.0,255225.0
2017-11-06 14:15:00,20.0,20.02,19.99,20.0,263115.0,20.0,20.02,19.99,20.0,263115.0
2017-11-06 14:20:00,20.0,20.03,19.99,19.99,266790.0,20.0,20.03,19.99,19.99,266790.0
2017-11-06 14:25:00,20.0,20.01,19.99,20.01,174450.0,20.0,20.01,19.99,20.01,174450.0
2017-11-06 14:30:00,20.01,20.05,20.0,20.05,542340.0,20.01,20.05,20.0,20.05,542340.0
2017-11-06 14:35:00,20.05,20.09,20.05,20.05,1509930.0,20.05,20.09,20.05,20.05,1509930.0
2017-11-06 14:40:00,20.05,20.12,20.05,20.12,1052340.0,20.05,20.12,20.05,20.12,1052340.0
2017-11-06 14:45:00,20.11,20.13,20.08,20.13,803010.0,20.11,20.13,20.08,20.13,803010.0
2017-11-06 14:50:00,20.13,20.14,20.1,20.12,1088835.0,20.13,20.14,20.1,20.12,1088835.0
2017-11-06 14:55:00,20.12,20.12,20.08,20.09,680775.0,20.12,20.12,20.08,20.09,680775.0
2017-11-06 15:00:00,20.09,20.1,20.07,20.08,587535.0,20.09,20.1,20.07,20.08,587535.0
2017-11-06 15:05:00,20.09,20.11,20.08,20.09,408735.0,20.09,20.11,20.08,20.09,408735.0
2017-11-06 15:10:00,20.1,20.11,20.08,20.09,352140.0,20.1,20.11,20.08,20.09,352140.0
2017-11-06 15:15:00,20.09,20.1,20.07,20.08,292710.0,20.09,20.1,20.07,20.08,292710.0
2017-11-06 15:20:00,20.08,20.13,20.08,20.13,969330.0,20.08,20.13,20.08,20.13,969330.0
2017-11-06 15:25:00,20.13,20.16,20.11,20.14,1334265.0,20.13,20.16,20.11,20.14,1334265.0
2017-11-06 15:30:00,20.14,20.17,20.13,20.16,1129290.0,20.14,20.17,20.13,20.16,1129290.0
2017-11-06 15:35:00,20.16,20.21,20.15,20.2,1709070.0,20.16,20.21,20.15,20.2,1709070.0
2017-11-06 15:40:00,20.2,20.22,20.17,20.2,1134780.0,20.2,20.22,20.17,20.2,1134780.0
2017-11-06 15:45:00,20.2,20.22,20.2,20.21,1049415.0,20.2,20.22,20.2,20.21,1049415.0
2017-11-06 15:50:00,20.21,20.24,20.18,20.18,1172445.0,20.21,20.24,20.18,20.18,1172445.0
2017-11-06 15:55:00,20.19,20.2,20.16,20.18,2253960.0,20.19,20.2,20.16,20.18,2253960.0
2017-11-07 09:30:00,20.03,20.16,20.02,20.1,3083940.0,20.03,20.16,20.02,20.1,3083940.0
2017-11-07 09:35:00,20.11,20.13,20.02,20.06,1242240.0,20.11,20.13,20.02,20.06,1242240.0
2017-11-07 09:40:00,20.06,20.18,20.02,20.16,1844250.0,20.06,20.18,20.02,20.16,1844250.0
2017-11-07 09:45:00,20.17,20.18,20.06,20.08,1485795.0,20.17,20.18,20.06,20.08,1485795.0
2017-11-07 09:50:00,20.08,20.12,20.04,20.06,995010.0,20.08,20.12,20.04,20.06,995010.0
2017-11-07 09:55:00,20.07,20.09,20.02,20.05,1085010.0,20.07,20.09,20.02,20.05,1085010.0
2017-11-07 10:00:00,20.05,20.1,20.02,20.05,1305225.0,20.05,20.1,20.02,20.05,1305225.0
2017-11-07 10:05:00,20.05,20.07,20.02,20.03,898755.0,20.05,20.07,20.02,20.03,898755.0
2017-11-07 10:10:00,20.03,20.05,20.0,20.01,1193085.0,20.03,20.05,20.0,20.01,1193085.0
2017-11-07 10:15:00,20.0,20.1,20.0,20.09,1051980.0,20.0,20.1,20.0,20.09,1051980.0
2017-11-07 10:20:00,20.09,20.14,20.07,20.07,1216425.0,20.09,20.14,20.07,20.07,1216425.0
2017-11-07 10:25:00,20.08,20.1,20.05,20.09,537330.0,20.08,20.1,20.05,20.09,537330.0
2017-11-07 10:30:00,20.09,20.11,20.04,20.04,670620.0,20.09,20.11,20.04,20.04,670620.0
2017-11-07 10:35:00,20.04,20.07,20.03,20.07,710460.0,20.04,20.07,20.03,20.07,710460.0
2017-11-07 10:40:00,20.07,20.07,20.03,20.04,543975.0,20.07,20.07,20.03,20.04,543975.0
2017-11-07 10:45:00,20.05,20.06,20.03,20.06,486645.0,20.05,20.06,20.03,20.06,486645.0
2017-11-07 10:50:00,20.05,20.07,20.03,20.05,578280.0,20.05,20.07,20.03,20.05,578280.0
2017-11-07 10:55:00,20.05,20.06,20.02,20.03,977550.0,20.05,20.06,20.02,20.03,977550.0
2017-11-07 11:00:00,20.04,20.05,20.03,20.05,456420.0,20.04,20.05,20.03,20.05,456420.0
2017-11-07 11:05:00,20.05,20.08,20.04,20.06,436725.0,20.05,20.08,20.04,20.06,436725.0
2017-11-07 11:10:00,20.06,20.09,20.05,20.06,353595.0,20.06,20.09,20.05,20.06,353595.0
2017-11-07 11:15:00,20.06,20.09,20.05,20.08,664095.0,20.06,20.09,20.05,20.08,664095.0
2017-11-07 11:20:00,20.08,20.08,20.02,20.03,736530.0,20.08,20.08,20.02,20.03,736530.0
2017-11-07 11:25:00,20.04,20.06,20.03,20.04,434085.0,20.04,20.06,20.03,20.04,434085.0
2017-11-07 11:30:00,20.04,20.06,20.02,20.05,577035.0,20.04,20.06,20.02,20.05,577035.0
2017-11-07 11:35:00,20.05,20.08,20.05,20.06,617475.0,20.05,20.08,20.05,20.06,617475.0
2017-11-07 11:40:00,20.06,20.07,20.04,20.05,647835.0,20.06,20.07,20.04,20.05,647835.0
2017-11-07 11:45:00,20.05,20.06,20.03,20.04,633900.0,20.05,20.06,20.03,20.04,633900.0
2017-11-07 11:50:00,20.04,20.05,20.01,20.04,1141650.0,20.04,20.05,20.01,20.04,1141650.0
2017-11-07 11:55:00,20.04,20.04,20.02,20.03,757530.0,20.04,20.04,20.02,20.03,757530.0
2017-11-07 12:00:00,20.03,20.07,20.02,20.06,786720.0,20.03,20.07,20.02,20.06,786720.0
2017-11-07 12:05:00,20.06,20.07,20.04,20.05,417615.0,20.06,20.07,20.04,20.05,417615.0
2017-11-07 12:10:00,20.05,20.07,20.03,20.07,449295.0,20.05,20.07,20.03,20.07,449295.0
2017-11-07 12:15:00,20.06,20.1,20.06,20.06,698970.0,20.06,20.1,20.06,20.06,698970.0
2017-11-07 12:20:00,20.06,20.08,20.04,20.06,369465.0,20.06,20.08,20.04,20.06,369465.0
2017-11-07 12:25:00,20.06,20.08,20.05,20.08,393750.0,20.06,20.08,20.05,20.08,393750.0
2017-11-07 12:30:00,20.08,20.13,20.06,20.12,1253055.0,20.08,20.13,20.06,20.12,1253055.0
2017-11-07 12:35:00,20.13,20.19,20.12,20.18,1436430.0,20.13,20.19,20.12,20.18,1436430.0
2017-11-07 12:40:00,20.18,20.19,20.15,20.16,610650.0,20.18,20.19,20.15,20.16,610650.0
2017-11-07 12:45:00,20.16,20.17,20.11,20.13,514065.0,20.16,20.17,20.11,20.13,514065.0
2017-11-07 12:50:00,20.13,20.16,20.12,20.12,261480.0,20.13,20.16,20.12,20.12,261480.0
2017-11-07 12:55:00,20.12,20.13,20.11,20.13,320160.0,20.12,20.13,20.11,20.13,320160.0
2017-11-07 13:00:00,20.12,20.16,20.12,20.13,245145.0,20.12,20.16,20.12,20.13,245145.0
2017-11-07 13:05:00,20.13,20.18,20.11,20.18,595200.0,20.13,20.18,20.11,20.18,595200.0
2017-11-07 13:10:00,20.18,20.26,20.16,20.25,2189160.0,20.18,20.26,20.16,20.25,2189160.0
2017-11-07 13:15:00,20.26,20.29,20.23,20.24,1295010.0,20.26,20.29,20.23,20.24,1295010.0
2017-11-07 13:20:00,20.23,20.24,20.2,20.23,610230.0,20.23,20.24,20.2,20.23,610230.0
2017-11-07 13:25:00,20.23,20.23,20.18,20.2,429300.0,20.23,20.23,20.18,20.2,429300.0
2017-11-07 13:30:00,20.2,20.25,20.19,20.25,655980.0,20.2,20.25,20.19,20.25,655980.0
2017-11-07 13:35:00,20.25,20.28,20.24,20.28,755160.0,20.25,20.28,20.24,20.28,755160.0
2017-11-07 13:40:00,20.28,20.34,20.28,20.34,1775700.0,20.28,20.34,20.28,20.34,1775700.0
2017-11-07 13:45:00,20.34,20.35,20.3,20.34,830400.0,20.34,20.35,20.3,20.34,830400.0
2017-11-07 13:50:00,20.34,20.43,20.34,20.39,1745175.0,20.34,20.43,20.34,20.39,1745175.0
2017-11-07 13:55:00,20.39,20.43,20.35,20.35,1105905.0,20.39,20.43,20.35,20.35,1105905.0
2017-11-07 14:00:00,20.35,20.39,20.34,20.37,488970.0,20.35,20.39,20.34,20.37,488970.0
2017-11-07 14:05:00,20.37,20.38,20.33,20.35,692415.0,20.37,20.38,20.33,20.35,692415.0
2017-11-07 14:10:00,20.35,20.35,20.28,20.29,760785.0,20.35,20.35,20.28,20.29,760785.0
2017-11-07 14:15:00,20.28,20.33,20.28,20.32,517320.0,20.28,20.33,20.28,20.32,517320.0
2017-11-07 14:20:00,20.32,20.34,20.3,20.33,444660.0,20.32,20.34,20.3,20.33,444660.0
2017-11-07 14:25:00,20.33,20.35,20.29,20.3,516345.0,20.33,20.35,20.29,20.3,516345.0
2017-11-07 14:30:00,20.31,20.31,20.24,20.25,570090.0,20.31,20.31,20.24,20.25,570090.0
2017-11-07 14:35:00,20.26,20.3,20.24,20.27,354855.0,20.26,20.3,20.24,20.27,354855.0
2017-11-07 14:40:00,20.27,20.28,20.24,20.26,357270.0,20.27,20.28,20.24,20.26,357270.0
2017-11-07 14:45:00,20.26,20.28,20.25,20.25,361380.0,20.26,20.28,20.25,20.25,361380.0
2017-11-07 14:50:00,20.25,20.28,20.24,20.26,262815.0,20.25,20.28,20.24,20.26,262815.0
2017-11-07 14:55:00,20.26,20.32,20.26,20.31,695865.0,20.26,20.32,20.26,20.31,695865.0
2017-11-07 15:00:00,20.31,20.32,20.28,20.28,442590.0,20.31,20.32,20.28,20.28,442590.0
2017-11-07 15:05:00,20.28,20.3,20.27,20.27,269235.0,20.28,20.3,20.27,20.27,269235.0
2017-11-07 15:10:00,20.28,20.32,20.28,20.29,354240.0,20.28,20.32,20.28,20.29,354240.0
2017-11-07 15:15:00,20.29,20.3,20.26,20.29,396345.0,20.29,20.3,20.26,20.29,396345.0
2017-11-07 15:20:00,20.28,20.29,20.27,20.28,296625.0,20.28,20.29,20.27,20.28,296625.0
2017-11-07 15:25:00,20.28,20.28,20.24,20.26,401685.0,20.28,20.28,20.24,20.26,401685.0
2017-11-07 15:30:00,20.26,20.29,20.26,20.28,413865.0,20.26,20.29,20.26,20.28,413865.0
2017-11-07 15:35:00,20.28,20.31,20.28,20.31,624015.0,20.28,20.31,20.28,20.31,624015.0
2017-11-07 15:40:00,20.31,20.33,20.31,20.33,669960.0,20.31,20.33,20.31,20.33,669960.0
2017-11-07 15:45:00,20.33,20.33,20.31,20.33,600480.0,20.33,20.33,20.31,20.33,600480.0
2017-11-07 15:50:00,20.33,20.39,20.33,20.38,1485045.0,20.33,20.39,20.33,20.38,1485045.0
2017-11-07 15:55:00,20.38,20.43,20.37,20.4,2607660.0,20.38,20.43,20.37,20.4,2607660.0
2017-11-08 09:30:00,20.34,20.46,20.26,20.37,2598270.0,20.34,20.46,20.26,20.37,2598270.0
2017-11-08 09:35:00,20.38,20.38,20.3,20.36,1349595.0,20.38,20.38,20.3,20.36,1349595.0
2017-11-08 09:40:00,20.36,20.38,20.21,20.24,1637955.0,20.36,20.38,20.21,20.24,1637955.0
2017-11-08 09:45:00,20.23,20.29,20.22,20.24,1392360.0,20.23,20.29,20.22,20.24,1392360.0
2017-11-08 09:50:00,20.23,20.25,20.14,20.22,2210355.0,20.23,20.25,20.14,20.22,2210355.0
2017-11-08 09:55:00,20.24,20.27,20.22,20.23,1490445.0,20.24,20.27,20.22,20.23,1490445.0
2017-11-08 10:00:00,20.24,20.26,20.17,20.19,1006005.0,20.24,20.26,20.17,20.19,1006005.0
2017-11-08 10:05:00,20.19,20.19,20.09,20.17,2246715.0,20.19,20.19,20.09,20.17,2246715.0
2017-11-08 10:10:00,20.16,20.19,20.13,20.16,1120170.0,20.16,20.19,20.13,20.16,1120170.0
2017-11-08 10:15:00,20.16,20.17,20.11,20.12,908865.0,20.16,20.17,20.11,20.12,908865.0
2017-11-08 10:20:00,20.12,20.17,20.09,20.14,1626765.0,20.12,20.17,20.09,20.14,1626765.0
2017-11-08 10:25:00,20.14,20.14,20.09,20.11,810495.0,20.14,20.14,20.09,20.11,810495.0
2017-11-08 10:30:00,20.11,20.17,20.11,20.15,926505.0,20.11,20.17,20.11,20.15,926505.0
2017-11-08 10:35:00,20.15,20.15,20.1,20.1,679170.0,20.15,20.15,20.1,20.1,679170.0
2017-11-08 10:40:00,20.1,20.19,20.1,20.18,764520.0,20.1,20.19,20.1,20.18,764520.0
2017-11-08 10:45:00,20.18,20.26,20.17,20.21,1693050.0,20.18,20.26,20.17,20.21,1693050.0
2017-11-08 10:50:00,20.21,20.24,20.19,20.2,577590.0,20.21,20.24,20.19,20.2,577590.0
2017-11-08 10:55:00,20.2,20.23,20.17,20.18,506070.0,20.2,20.23,20.17,20.18,506070.0
2017-11-08 11:00:00,20.18,20.27,20.18,20.25,930195.0,20.18,20.27,20.18,20.25,930195.0
2017-11-08 11:05:00,20.24,20.28,20.21,20.24,700440.0,20.24,20.28,20.21,20.24,700440.0
2017-11-08 11:10:00,20.23,20.26,20.21,20.23,445680.0,20.23,20.26,20.21,20.23,445680.0
2017-11-08 11:15:00,20.22,20.23,20.21,20.22,309840.0,20.22,20.23,20.21,20.22,309840.0
2017-11-08 11:20:00,20.22,20.23,20.21,20.22,346635.0,20.22,20.23,20.21,20.22,346635.0
2017-11-08 11:25:00,20.22,20.22,20.19,20.2,381375.0,20.22,20.22,20.19,20.2,381375.0
2017-11-08 11:30:00,20.2,20.25,20.19,20.19,453825.0,20.2,20.25,20.19,20.19,453825.0
2017-11-08 11:35:00,20.2,20.2,20.16,20.17,765075.0,20.2,20.2,20.16,20.17,765075.0
2017-11-08 11:40:00,20.17,20.21,20.16,20.19,359100.0,20.17,20.21,20.16,20.19,359100.0
2017-11-08 11:45:00,20.19,20.19,20.15,20.15,252720.0,20.19,20.19,20.15,20.15,252720.0
2017-11-08 11:50:00,20.15,20.15,20.11,20.15,934230.0,20.15,20.15,20.11,20.15,934230.0
2017-11-08 11:55:00,20.15,20.16,20.12,20.15,767130.0,20.15,20.16,20.12,20.15,767130.0
2017-11-08 12:00:00,20.14,20.17,20.13,20.17,421635.0,20.14,20.17,20.13,20.17,421635.0
2017-11-08 12:05:00,20.17,20.18,20.16,20.16,354465.0,20.17,20.18,20.16,20.16,354465.0
2017-11-08 12:10:00,20.16,20.18,20.15,20.18,230985.0,20.16,20.18,20.15,20.18,230985.0
2017-11-08 12:15:00,20.17,20.21,20.17,20.18,602055.0,20.17,20.21,20.17,20.18,602055.0
2017-11-08 12:20:00,20.17,20.2,20.16,20.17,368355.0,20.17,20.2,20.16,20.17,368355.0
2017-11-08 12:25:00,20.18,20.21,20.18,20.21,400275.0,20.18,20.21,20.18,20.21,400275.0
2017-11-08 12:30:00,20.21,20.21,20.18,20.19,437715.0,20.21,20.21,20.18,20.19,437715.0
2017-11-08 12:35:00,20.19,20.19,20.15,20.18,372195.0,20.19,20.19,20.15,20.18,372195.0
2017-11-08 12:40:00,20.17,20.2,20.16,20.18,367830.0,20.17,20.2,20.16,20.18,367830.0
2017-11-08 12:45:00,20.17,20.2,20.17,20.2,553935.0,20.17,20.2,20.17,20.2,553935.0
2017-11-08 12:50:00,20.2,20.21,20.19,20.2,226920.0,20.2,20.21,20.19,20.2,226920.0
2017-11-08 12:55:00,20.21,20.21,20.18,20.2,298050.0,20.21,20.21,20.18,20.2,298050.0
2017-11-08 13:00:00,20.2,20.23,20.19,20.23,687255.0,20.2,20.23,20.19,20.23,687255.0
2017-11-08 13:05:00,20.23,20.26,20.23,20.24,529785.0,20.23,20.26,20.23,20.24,529785.0
2017-11-08 13:10:00,20.25,20.29,20.23,20.27,600735.0,20.25,20.29,20.23,20.27,600735.0
2017-11-08 13:15:00,20.28,20.28,20.25,20.25,341250.0,20.28,20.28,20.25,20.25,341250.0
2017-11-08 13:20:00,20.25,20.32,20.25,20.31,688995.0,20.25,20.32,20.25,20.31,688995.0
2017-11-08 13:25:00,20.31,20.33,20.26,20.27,883680.0,20.31,20.33,20.26,20.27,883680.0
2017-11-08 13:30:00,20.27,20.28,20.25,20.26,229725.0,20.27,20.28,20.25,20.26,229725.0
2017-11-08 13:35:00,20.26,20.27,20.25,20.26,349350.0,20.26,20.27,20.25,20.26,349350.0
2017-11-08 13:40:00,20.26,20.27,20.26,20.26,186225.0,20.26,20.27,20.26,20.26,186225.0
2017-11-08 13:45:00,20.26,20.29,20.26,20.28,580425.0,20.26,20.29,20.26,20.28,580425.0
2017-11-08 13:50:00,20.27,20.28,20.24,20.25,519105.0,20.27,20.28,20.24,20.25,519105.0
2017-11-08 13:55:00,20.25,20.26,20.2,20.22,496755.0,20.25,20.26,20.2,20.22,496755.0
2017-11-08 14:00:00,20.22,20.24,20.21,20.23,293310.0,20.22,20.24,20.21,20.23,293310.0
2017-11-08 14:05:00,20.23,20.26,20.22,20.22,260970.0,20.23,20.26,20.22,20.22,260970.0
2017-11-08 14:10:00,20.22,20.23,20.21,20.23,293565.0,20.22,20.23,20.21,20.23,293565.0
2017-11-08 14:15:00,20.23,20.26,20.22,20.25,268215.0,20.23,20.26,20.22,20.25,268215.0
2017-11-08 14:20:00,20.25,20.28,20.24,20.27,288315.0,20.25,20.28,20.24,20.27,288315.0
2017-11-08 14:25:00,20.26,20.27,20.23,20.25,454485.0,20.26,20.27,20.23,20.25,454485.0
2017-11-08 14:30:00,20.25,20.25,20.24,20.25,229425.0,20.25,20.25,20.24,20.25,229425.0
2017-11-08 14:35:00,20.24,20.27,20.24,20.26,269055.0,20.24,20.27,20.24,20.26,269055.0
2017-11-08 14:40:00,20.26,20.29,20.26,20.29,611070.0,20.26,20.29,20.26,20.29,611070.0
2017-11-08 14:45:00,20.29,20.3,20.28,20.29,515895.0,20.29,20.3,20.28,20.29,515895.0
2017-11-08 14:50:00,20.29,20.3,20.28,20.28,324030.0,20.29,20.3,20.28,20.28,324030.0
2017-11-08 14:55:00,20.29,20.32,20.28,20.32,410055.0,20.29,20.32,20.28,20.32,410055.0
2017-11-08 15:00:00,20.31,20.34,20.3,20.32,1000350.0,20.31,20.34,20.3,20.32,1000350.0
2017-11-08 15:05:00,20.32,20.35,20.32,20.32,663165.0,20.32,20.35,20.32,20.32,663165.0
2017-11-08 15:10:00,20.33,20.35,20.32,20.35,733815.0,20.33,20.35,20.32,20.35,733815.0
2017-11-08 15:15:00,20.34,20.39,20.34,20.38,1238835.0,20.34,20.39,20.34,20.38,1238835.0
2017-11-08 15:20:00,20.38,20.4,20.35,20.36,1329315.0,20.38,20.4,20.35,20.36,1329315.0
2017-11-08 15:25:00,20.36,20.38,20.34,20.38,794310.0,20.36,20.38,20.34,20.38,794310.0
2017-11-08 15:30:00,20.38,20.38,20.34,20.34,571560.0,20.38,20.38,20.34,20.34,571560.0
2017-11-08 15:35:00,20.34,20.35,20.27,20.29,1397205.0,20.34,20.35,20.27,20.29,1397205.0
2017-11-08 15:40:00,20.3,20.3,20.26,20.26,943365.0,20.3,20.3,20.26,20.26,943365.0
2017-11-08 15:45:00,20.26,20.29,20.26,20.29,630480.0,20.26,20.29,20.26,20.29,630480.0
2017-11-08 15:50:00,20.29,20.32,20.27,20.29,961245.0,20.29,20.32,20.27,20.29,961245.0
2017-11-08 15:55:00,20.29,20.33,20.28,20.29,1892145.0,20.29,20.33,20.28,20.29,1892145.0
2017-11-09 09:30:00,20.17,20.19,20.1,20.1,2469435.0,20.17,20.19,20.1,20.1,2469435.0
2017-11-09 09:35:00,20.09,20.12,20.03,20.03,1892970.0,20.09,20.12,20.03,20.03,1892970.0
2017-11-09 09:40:00,20.03,20.04,19.79,19.79,5087325.0,20.03,20.04,19.79,19.79,5087325.0
2017-11-09 09:45:00,19.79,19.86,19.75,19.83,1854165.0,19.79,19.86,19.75,19.83,1854165.0
2017-11-09 09:50:00,19.82,19.92,19.81,19.92,1554630.0,19.82,19.92,19.81,19.92,1554630.0
2017-11-09 09:55:00,19.92,19.96,19.9,19.93,931920.0,19.92,19.96,19.9,19.93,931920.0
2017-11-09 10:00:00,19.94,19.98,19.89,19.91,1377270.0,19.94,19.98,19.89,19.91,1377270.0
2017-11-09 10:05:00,19.91,20.04,19.89,20.02,1215285.0,19.91,20.04,19.89,20.02,1215285.0
2017-11-09 10:10:00,20.03,20.05,19.98,20.0,943080.0,20.03,20.05,19.98,20.0,943080.0
2017-11-09 10:15:00,20.01,20.05,19.99,20.03,582360.0,20.01,20.05,19.99,20.03,582360.0
2017-11-09 10:20:00,20.04,20.05,20.0,20.0,855300.0,20.04,20.05,20.0,20.0,855300.0
2017-11-09 10:25:00,20.01,20.02,19.94,19.99,1227675.0,20.01,20.02,19.94,19.99,1227675.0
2017-11-09 10:30:00,19.99,20.04,19.94,19.97,989415.0,19.99,20.04,19.94,19.97,989415.0
2017-11-09 10:35:00,19.98,20.02,19.95,19.98,471525.0,19.98,20.02,19.95,19.98,471525.0
2017-11-09 10:40:00,19.98,20.02,19.98,20.02,321615.0,19.98,20.02,19.98,20.02,321615.0
2017-11-09 10:45:00,20.02,20.12,20.01,20.1,1073100.0,20.02,20.12,20.01,20.1,1073100.0
2017-11-09 10:50:00,20.09,20.1,20.06,20.09,742320.0,20.09,20.1,20.06,20.09,742320.0
2017-11-09 10:55:00,20.1,20.1,20.05,20.07,428175.0,20.1,20.1,20.05,20.07,428175.0
2017-11-09 11:00:00,20.06,20.09,20.05,20.08,453420.0,20.06,20.09,20.05,20.08,453420.0
2017-11-09 11:05:00,20.08,20.09,20.04,20.07,361260.0,20.08,20.09,20.04,20.07,361260.0
2017-11-09 11:10:00,20.07,20.08,20.04,20.06,457770.0,20.07,20.08,20.04,20.06,457770.0
2017-11-09 11:15:00,20.06,20.06,20.03,20.03,288075.0,20.06,20.06,20.03,20.03,288075.0
2017-11-09 11:20:00,20.03,20.03,19.98,19.98,968730.0,20.03,20.03,19.98,19.98,968730.0
2017-11-09 11:25:00,19.98,20.02,19.97,20.01,542730.0,19.98,20.02,19.97,20.01,542730.0
2017-11-09 11:30:00,20.01,20.04,19.99,20.03,348480.0,20.01,20.04,19.99,20.03,348480.0
2017-11-09 11:35:00,20.03,20.03,19.99,20.0,255270.0,20.03,20.03,19.99,20.0,255270.0
2017-11-09 11:40:00,20.01,20.02,20.0,20.0,231045.0,20.01,20.02,20.0,20.0,231045.0
2017-11-09 11:45:00,20.0,20.02,19.98,19.99,533565.0,20.0,20.02,19.98,19.99,533565.0
2017-11-09 11:50:00,20.0,20.0,19.92,19.93,936195.0,20.0,20.0,19.92,19.93,936195.0
2017-11-09 11:55:00,19.93,19.97,19.9,19.95,963585.0,19.93,19.97,19.9,19.95,963585.0
2017-11-09 12:00:00,19.96,19.98,19.93,19.95,665445.0,19.96,19.98,19.93,19.95,665445.0
2017-11-09 12:05:00,19.95,19.98,19.94,19.98,465630.0,19.95,19.98,19.94,19.98,465630.0
2017-11-09 12:10:00,19.96,19.97,19.9,19.92,701640.0,19.96,19.97,19.9,19.92,701640.0
2017-11-09 12:15:00,19.91,19.96,19.9,19.95,339135.0,19.91,19.96,19.9,19.95,339135.0
2017-11-09 12:20:00,19.94,19.95,19.93,19.94,242775.0,19.94,19.95,19.93,19.94,242775.0
2017-11-09 12:25:00,19.94,19.96,19.92,19.93,872760.0,19.94,19.96,19.92,19.93,872760.0
2017-11-09 12:30:00,19.93,19.94,19.89,19.91,1691835.0,19.93,19.94,19.89,19.91,1691835.0
2017-11-09 12:35:00,19.91,19.97,19.91,19.94,880755.0,19.91,19.97,19.91,19.94,880755.0
2017-11-09 12:40:00,19.94,19.95,19.92,19.94,314070.0,19.94,19.95,19.92,19.94,314070.0
2017-11-09 12:45:00,19.94,19.97,19.92,19.97,356175.0,19.94,19.97,19.92,19.97,356175.0
2017-11-09 12:50:00,19.96,20.05,19.95,20.03,858060.0,19.96,20.05,19.95,20.03,858060.0
2017-11-09 12:55:00,20.03,20.05,20.01,20.01,486600.0,20.03,20.05,20.01,20.01,486600.0
2017-11-09 13:00:00,20.01,20.04,20.01,20.01,396135.0,20.01,20.04,20.01,20.01,396135.0
2017-11-09 13:05:00,20.02,20.06,20.0,20.06,535125.0,20.02,20.06,20.0,20.06,535125.0
2017-11-09 13:10:00,20.06,20.09,20.05,20.08,652320.0,20.06,20.09,20.05,20.08,652320.0
2017-11-09 13:15:00,20.08,20.13,20.07,20.12,1378875.0,20.08,20.13,20.07,20.12,1378875.0
2017-11-09 13:20:00,20.12,20.12,20.07,20.07,484515.0,20.12,20.12,20.07,20.07,484515.0
2017-11-09 13:25:00,20.07,20.09,20.06,20.08,519465.0,20.07,20.09,20.06,20.08,519465.0
2017-11-09 13:30:00,20.08,20.16,20.07,20.12,1094220.0,20.08,20.16,20.07,20.12,1094220.0
2017-11-09 13:35:00,20.13,20.15,20.08,20.09,604920.0,20.13,20.15,20.08,20.09,604920.0
2017-11-09 13:40:00,20.09,20.14,20.08,20.13,396990.0,20.09,20.14,20.08,20.13,396990.0
2017-11-09 13:45:00,20.14,20.14,20.09,20.1,242430.0,20.14,20.14,20.09,20.1,242430.0
2017-11-09 13:50:00,20.1,20.19,20.1,20.19,1286115.0,20.1,20.19,20.1,20.19,1286115.0
2017-11-09 13:55:00,20.19,20.3,20.18,20.21,2660220.0,20.19,20.3,20.18,20.21,2660220.0
2017-11-09 14:00:00,20.22,20.25,20.21,20.22,739125.0,20.22,20.25,20.21,20.22,739125.0
2017-11-09 14:05:00,20.22,20.24,20.22,20.24,705075.0,20.22,20.24,20.22,20.24,705075.0
2017-11-09 14:10:00,20.24,20.24,20.19,20.2,611535.0,20.24,20.24,20.19,20.2,611535.0
2017-11-09 14:15:00,20.2,20.21,20.17,20.18,592110.0,20.2,20.21,20.17,20.18,592110.0
2017-11-09 14:20:00,20.18,20.18,20.15,20.17,554970.0,20.18,20.18,20.15,20.17,554970.0
2017-11-09 14:25:00,20.17,20.17,20.12,20.14,596820.0,20.17,20.17,20.12,20.14,596820.0
2017-11-09 14:30:00,20.15,20.18,20.14,20.16,383970.0,20.15,20.18,20.14,20.16,383970.0
2017-11-09 14:35:00,20.17,20.17,20.13,20.13,543150.0,20.17,20.17,20.13,20.13,543150.0
2017-11-09 14:40:00,20.14,20.14,20.12,20.13,467385.0,20.14,20.14,20.12,20.13,467385.0
2017-11-09 14:45:00,20.13,20.15,20.11,20.15,429330.0,20.13,20.15,20.11,20.15,429330.0
2017-11-09 14:50:00,20.15,20.18,20.14,20.18,580695.0,20.15,20.18,20.14,20.18,580695.0
2017-11-09 14:55:00,20.18,20.18,20.16,20.17,281955.0,20.18,20.18,20.16,20.17,281955.0
2017-11-09 15:00:00,20.16,20.2,20.13,20.14,464115.0,20.16,20.2,20.13,20.14,464115.0
2017-11-09 15:05:00,20.13,20.16,20.12,20.16,377790.0,20.13,20.16,20.12,20.16,377790.0
2017-11-09 15:10:00,20.15,20.18,20.13,20.16,542610.0,20.15,20.18,20.13,20.16,542610.0
2017-11-09 15:15:00,20.16,20.16,20.12,20.12,370275.0,20.16,20.16,20.12,20.12,370275.0
2017-11-09 15:20:00,20.12,20.15,20.12,20.14,421065.0,20.12,20.15,20.12,20.14,421065.0
2017-11-09 15:25:00,20.14,20.15,20.13,20.14,408195.0,20.14,20.15,20.13,20.14,408195.0
2017-11-09 15:30:00,20.14,20.16,20.14,20.14,772035.0,20.14,20.16,20.14,20.14,772035.0
2017-11-09 15:35:00,20.14,20.2,20.14,20.19,1011225.0,20.14,20.2,20.14,20.19,1011225.0
2017-11-09 15:40:00,20.19,20.22,20.17,20.21,1114455.0,20.19,20.22,20.17,20.21,1114455.0
2017-11-09 15:45:00,20.21,20.22,20.18,20.19,647340.0,20.21,20.22,20.18,20.19,647340.0
2017-11-09 15:50:00,20.19,20.21,20.17,20.18,1122870.0,20.19,20.21,20.17,20.18,1122870.0
2017-11-09 15:55:00,20.18,20.2,20.18,20.2,1557300.0,20.18,20.2,20.18,20.2,1557300.0
2017-11-10 09:30:00,20.17,20.23,20.13,20.15,1655565.0,20.17,20.23,20.13,20.15,1655565.0
2017-11-10 09:35:00,20.14,20.33,20.12,20.29,1849200.0,20.14,20.33,20.12,20.29,1849200.0
2017-11-10 09:40:00,20.3,20.38,20.29,20.36,1883130.0,20.3,20.38,20.29,20.36,1883130.0
2017-11-10 09:45:00,20.37,20.5,20.36,20.49,3182595.0,20.37,20.5,20.36,20.49,3182595.0
2017-11-10 09:50:00,20.49,20.56,20.36,20.38,3206220.0,20.49,20.56,20.36,20.38,3206220.0
2017-11-10 09:55:00,20.39,20.43,20.34,20.39,1379100.0,20.39,20.43,20.34,20.39,1379100.0
2017-11-10 10:00:00,20.4,20.43,20.36,20.37,879075.0,20.4,20.43,20.36,20.37,879075.0
2017-11-10 10:05:00,20.37,20.38,20.28,20.29,1418745.0,20.37,20.38,20.28,20.29,1418745.0
2017-11-10 10:10:00,20.29,20.33,20.25,20.32,1473510.0,20.29,20.33,20.25,20.32,1473510.0
2017-11-10 10:15:00,20.33,20.37,20.3,20.31,829110.0,20.33,20.37,20.3,20.31,829110.0
2017-11-10 10:20:00,20.31,20.31,20.27,20.3,944865.0,20.31,20.31,20.27,20.3,944865.0
2017-11-10 10:25:00,20.3,20.31,20.23,20.26,859440.0,20.3,20.31,20.23,20.26,859440.0
2017-11-10 10:30:00,20.25,20.26,20.18,20.22,1734105.0,20.25,20.26,20.18,20.22,1734105.0
2017-11-10 10:35:00,20.22,20.24,20.19,20.2,913830.0,20.22,20.24,20.19,20.2,913830.0
2017-11-10 10:40:00,20.22,20.25,20.21,20.22,717180.0,20.22,20.25,20.21,20.22,717180.0
2017-11-10 10:45:00,20.22,20.25,20.22,20.23,1026105.0,20.22,20.25,20.22,20.23,1026105.0
2017-11-10 10:50:00,20.24,20.24,20.2,20.2,857190.0,20.24,20.24,20.2,20.2,857190.0
2017-11-10 10:55:00,20.21,20.24,20.18,20.22,782655.0,20.21,20.24,20.18,20.22,782655.0
2017-11-10 11:00:00,20.21,20.25,20.21,20.24,683175.0,20.21,20.25,20.21,20.24,683175.0
2017-11-10 11:05:00,20.24,20.24,20.21,20.22,415725.0,20.24,20.24,20.21,20.22,415725.0
2017-11-10 11:10:00,20.22,20.25,20.21,20.23,399060.0,20.22,20.25,20.21,20.23,399060.0
2017-11-10 11:15:00,20.23,20.24,20.19,20.22,672375.0,20.23,20.24,20.19,20.22,672375.0
2017-11-10 11:20:00,20.21,20.23,20.19,20.2,585210.0,20.21,20.23,20.19,20.2,585210.0
2017-11-10 11:25:00,20.2,20.22,20.19,20.2,418665.0,20.2,20.22,20.19,20.2,418665.0
2017-11-10 11:30:00,20.21,20.22,20.15,20.15,1107570.0,20.21,20.22,20.15,20.15,1107570.0
2017-11-10 11:35:00,20.15,20.21,20.13,20.2,791715.0,20.15,20.21,20.13,20.2,791715.0
2017-11-10 11:40:00,20.2,20.21,20.18,20.18,253710.0,20.2,20.21,20.18,20.18,253710.0
2017-11-10 11:45:00,20.18,20.19,20.16,20.17,339420.0,20.18,20.19,20.16,20.17,339420.0
2017-11-10 11:50:00,20.17,20.19,20.17,20.17,345210.0,20.17,20.19,20.17,20.17,345210.0
2017-11-10 11:55:00,20.18,20.19,20.17,20.18,284835.0,20.18,20.19,20.17,20.18,284835.0
2017-11-10 12:00:00,20.18,20.24,20.17,20.24,815625.0,20.18,20.24,20.17,20.24,815625.0
2017-11-10 12:05:00,20.24,20.24,20.22,20.23,548160.0,20.24,20.24,20.22,20.23,548160.0
2017-11-10 12:10:00,20.23,20.28,20.23,20.26,870375.0,20.23,20.28,20.23,20.26,870375.0
2017-11-10 12:15:00,20.26,20.27,20.25,20.26,397050.0,20.26,20.27,20.25,20.26,397050.0
2017-11-10 12:20:00,20.27,20.3,20.26,20.3,713070.0,20.27,20.3,20.26,20.3,713070.0
2017-11-10 12:25:00,20.3,20.32,20.29,20.29,715890.0,20.3,20.32,20.29,20.29,715890.0
2017-11-10 12:30:00,20.3,20.3,20.27,20.29,563490.0,20.3,20.3,20.27,20.29,563490.0
2017-11-10 12:35:00,20.29,20.3,20.26,20.29,494505.0,20.29,20.3,20.26,20.29,494505.0
2017-11-10 12:40:00,20.29,20.33,20.29,20.33,608220.0,20.29,20.33,20.29,20.33,608220.0
2017-11-10 12:45:00,20.33,20.33,20.29,20.3,454260.0,20.33,20.33,20.29,20.3,454260.0
2017-11-10 12:50:00,20.3,20.31,20.27,20.29,338655.0,20.3,20.31,20.27,20.29,338655.0
2017-11-10 12:55:00,20.29,20.29,20.27,20.27,162990.0,20.29,20.29,20.27,20.27,162990.0
2017-11-10 13:00:00,20.28,20.29,20.27,20.28,319590.0,20.28,20.29,20.27,20.28,319590.0
2017-11-10 13:05:00,20.28,20.28,20.25,20.25,407505.0,20.28,20.28,20.25,20.25,407505.0
2017-11-10 13:10:00,20.24,20.25,20.23,20.25,238725.0,20.24,20.25,20.23,20.25,238725.0
2017-11-10 13:15:00,20.25,20.3,20.25,20.29,463140.0,20.25,20.3,20.25,20.29,463140.0
2017-11-10 13:20:00,20.29,20.34,20.29,20.33,1061655.0,20.29,20.34,20.29,20.33,1061655.0
2017-11-10 13:25:00,20.33,20.34,20.31,20.33,457365.0,20.33,20.34,20.31,20.33,457365.0
2017-11-10 13:30:00,20.32,20.33,20.29,20.3,254085.0,20.32,20.33,20.29,20.3,254085.0
2017-11-10 13:35:00,20.3,20.33,20.3,20.32,302010.0,20.3,20.33,20.3,20.32,302010.0
2017-11-10 13:40:00,20.32,20.34,20.3,20.34,560850.0,20.32,20.34,20.3,20.34,560850.0
2017-11-10 13:45:00,20.34,20.35,20.32,20.32,557475.0,20.34,20.35,20.32,20.32,557475.0
2017-11-10 13:50:00,20.32,20.34,20.32,20.32,372690.0,20.32,20.34,20.32,20.32,372690.0
2017-11-10 13:55:00,20.32,20.33,20.3,20.31,494205.0,20.32,20.33,20.3,20.31,494205.0
2017-11-10 14:00:00,20.31,20.32,20.3,20.31,207075.0,20.31,20.32,20.3,20.31,207075.0
2017-11-10 14:05:00,20.31,20.32,20.29,20.3,309630.0,20.31,20.32,20.29,20.3,309630.0
2017-11-10 14:10:00,20.3,20.32,20.3,20.32,175575.0,20.3,20.32,20.3,20.32,175575.0
2017-11-10 14:15:00,20.32,20.33,20.3,20.31,275175.0,20.32,20.33,20.3,20.31,275175.0
2017-11-10 14:20:00,20.31,20.32,20.31,20.32,93600.0,20.31,20.32,20.31,20.32,93600.0
2017-11-10 14:25:00,20.32,20.32,20.3,20.32,222255.0,20.32,20.32,20.3,20.32,222255.0
2017-11-10 14:30:00,20.31,20.32,20.28,20.28,292860.0,20.31,20.32,20.28,20.28,292860.0
2017-11-10 14:35:00,20.28,20.28,20.25,20.27,217020.0,20.28,20.28,20.25,20.27,217020.0
2017-11-10 14:40:00,20.28,20.28,20.26,20.27,150690.0,20.28,20.28,20.26,20.27,150690.0
2017-11-10 14:45:00,20.27,20.28,20.26,20.28,208590.0,20.27,20.28,20.26,20.28,208590.0
2017-11-10 14:50:00,20.27,20.28,20.26,20.27,311985.0,20.27,20.28,20.26,20.27,311985.0
2017-11-10 14:55:00,20.27,20.28,20.26,20.27,181905.0,20.27,20.28,20.26,20.27,181905.0
2017-11-10 15:00:00,20.27,20.31,20.26,20.3,427260.0,20.27,20.31,20.26,20.3,427260.0
2017-11-10 15:05:00,20.3,20.3,20.28,20.29,345990.0,20.3,20.3,20.28,20.29,345990.0
2017-11-10 15:10:00,20.29,20.29,20.28,20.29,204975.0,20.29,20.29,20.28,20.29,204975.0
2017-11-10 15:15:00,20.29,20.3,20.27,20.29,315570.0,20.29,20.3,20.27,20.29,315570.0
2017-11-10 15:20:00,20.29,20.29,20.28,20.29,172755.0,20.29,20.29,20.28,20.29,172755.0
2017-11-10 15:25:00,20.29,20.29,20.27,20.27,395190.0,20.29,20.29,20.27,20.27,395190.0
2017-11-10 15:30:00,20.27,20.27,20.21,20.24,796365.0,20.27,20.27,20.21,20.24,796365.0
2017-11-10 15:35:00,20.24,20.24,20.2,20.21,310275.0,20.24,20.24,20.2,20.21,310275.0
2017-11-10 15:40:00,20.21,20.21,20.18,20.2,683325.0,20.21,20.21,20.18,20.2,683325.0
2017-11-10 15:45:00,20.2,20.22,20.19,20.22,900480.0,20.2,20.22,20.19,20.22,900480.0
2017-11-10 15:50:00,20.22,20.24,20.22,20.23,746910.0,20.22,20.24,20.22,20.23,746910.0
2017-11-10 15:55:00,20.23,20.23,20.19,20.19,2058090.0,20.23,20.23,20.19,20.19,2058090.0
2017-11-13 09:30:00,20.01,20.15,20.01,20.11,2775300.0,20.01,20.15,20.01,20.11,2775300.0
2017-11-13 09:35:00,20.11,20.13,19.94,20.08,2281815.0,20.11,20.13,19.94,20.08,2281815.0
2017-11-13 09:40:00,20.08,20.12,20.04,20.07,1334340.0,20.08,20.12,20.04,20.07,1334340.0
2017-11-13 09:45:00,20.07,20.13,20.05,20.11,1241040.0,20.07,20.13,20.05,20.11,1241040.0
2017-11-13 09:50:00,20.12,20.37,20.11,20.35,4036155.0,20.12,20.37,20.11,20.35,4036155.0
2017-11-13 09:55:00,20.36,20.38,20.29,20.37,2330475.0,20.36,20.38,20.29,20.37,2330475.0
2017-11-13 10:00:00,20.37,20.49,20.36,20.45,3057450.0,20.37,20.49,20.36,20.45,3057450.0
2017-11-13 10:05:00,20.45,20.53,20.45,20.53,2107290.0,20.45,20.53,20.45,20.53,2107290.0
2017-11-13 10:10:00,20.53,20.59,20.45,20.48,2163630.0,20.53,20.59,20.45,20.48,2163630.0
2017-11-13 10:15:00,20.48,20.49,20.45,20.45,1050030.0,20.48,20.49,20.45,20.45,1050030.0
2017-11-13 10:20:00,20.45,20.48,20.39,20.44,1087740.0,20.45,20.48,20.39,20.44,1087740.0
2017-11-13 10:25:00,20.44,20.49,20.43,20.45,922665.0,20.44,20.49,20.43,20.45,922665.0
2017-11-13 10:30:00,20.46,20.47,20.35,20.37,1407645.0,20.46,20.47,20.35,20.37,1407645.0
2017-11-13 10:35:00,20.36,20.43,20.36,20.4,817650.0,20.36,20.43,20.36,20.4,817650.0
2017-11-13 10:40:00,20.4,20.4,20.37,20.37,642630.0,20.4,20.4,20.37,20.37,642630.0
2017-11-13 10:45:00,20.36,20.46,20.34,20.46,810510.0,20.36,20.46,20.34,20.46,810510.0
2017-11-13 10:50:00,20.46,20.51,20.46,20.51,1066980.0,20.46,20.51,20.46,20.51,1066980.0
2017-11-13 10:55:00,20.51,20.53,20.49,20.52,735090.0,20.51,20.53,20.49,20.52,735090.0
2017-11-13 11:00:00,20.52,20.54,20.49,20.49,892545.0,20.52,20.54,20.49,20.49,892545.0
2017-11-13 11:05:00,20.5,20.54,20.48,20.52,727635.0,20.5,20.54,20.48,20.52,727635.0
2017-11-13 11:10:00,20.52,20.55,20.5,20.53,728025.0,20.52,20.55,20.5,20.53,728025.0
2017-11-13 11:15:00,20.53,20.55,20.5,20.55,579315.0,20.53,20.55,20.5,20.55,579315.0
2017-11-13 11:20:00,20.55,20.64,20.54,20.63,2566170.0,20.55,20.64,20.54,20.63,2566170.0
2017-11-13 11:25:00,20.63,20.74,20.63,20.7,3183405.0,20.63,20.74,20.63,20.7,3183405.0
2017-11-13 11:30:00,20.71,20.75,20.68,20.71,1679715.0,20.71,20.75,20.68,20.71,1679715.0
2017-11-13 11:35:00,20.71,20.73,20.68,20.73,915225.0,20.71,20.73,20.68,20.73,915225.0
2017-11-13 11:40:00,20.72,20.8,20.7,20.8,1609560.0,20.72,20.8,20.7,20.8,1609560.0
2017-11-13 11:45:00,20.8,20.8,20.76,20.78,978480.0,20.8,20.8,20.76,20.78,978480.0
2017-11-13 11:50:00,20.77,20.8,20.74,20.77,1231320.0,20.77,20.8,20.74,20.77,1231320.0
2017-11-13 11:55:00,20.77,20.78,20.72,20.75,833475.0,20.77,20.78,20.72,20.75,833475.0
2017-11-13 12:00:00,20.75,20.79,20.73,20.78,860595.0,20.75,20.79,20.73,20.78,860595.0
2017-11-13 12:05:00,20.79,20.84,20.78,20.83,1599195.0,20.79,20.84,20.78,20.83,1599195.0
2017-11-13 12:10:00,20.84,20.84,20.77,20.77,841950.0,20.84,20.84,20.77,20.77,841950.0
2017-11-13 12:15:00,20.78,20.79,20.73,20.74,1008630.0,20.78,20.79,20.73,20.74,1008630.0
2017-11-13 12:20:00,20.75,20.79,20.74,20.79,943755.0,20.75,20.79,20.74,20.79,943755.0
2017-11-13 12:25:00,20.8,20.88,20.79,20.87,1459380.0,20.8,20.88,20.79,20.87,1459380.0
2017-11-13 12:30:00,20.87,20.9,20.83,20.9,1022850.0,20.87,20.9,20.83,20.9,1022850.0
2017-11-13 12:35:00,20.9,20.91,20.84,20.87,695355.0,20.9,20.91,20.84,20.87,695355.0
2017-11-13 12:40:00,20.87,20.88,20.86,20.88,497370.0,20.87,20.88,20.86,20.88,497370.0
2017-11-13 12:45:00,20.87,20.92,20.87,20.9,1109385.0,20.87,20.92,20.87,20.9,1109385.0
2017-11-13 12:50:00,20.89,20.9,20.87,20.89,620925.0,20.89,20.9,20.87,20.89,620925.0
2017-11-13 12:55:00,20.89,20.89,20.84,20.85,727485.0,20.89,20.89,20.84,20.85,727485.0
2017-11-13 13:00:00,20.85,20.87,20.82,20.86,702795.0,20.85,20.87,20.82,20.86,702795.0
2017-11-13 13:05:00,20.85,20.86,20.81,20.85,549900.0,20.85,20.86,20.81,20.85,549900.0
2017-11-13 13:10:00,20.84,20.85,20.82,20.85,495225.0,20.84,20.85,20.82,20.85,495225.0
2017-11-13 13:15:00,20.86,20.88,20.83,20.85,561675.0,20.86,20.88,20.83,20.85,561675.0
2017-11-13 13:20:00,20.86,20.91,20.85,20.91,589020.0,20.86,20.91,20.85,20.91,589020.0
2017-11-13 13:25:00,20.9,20.93,20.89,20.93,788865.0,20.9,20.93,20.89,20.93,788865.0
2017-11-13 13:30:00,20.93,20.97,20.93,20.94,996585.0,20.93,20.97,20.93,20.94,996585.0
2017-11-13 13:35:00,20.95,20.98,20.92,20.96,748635.0,20.95,20.98,20.92,20.96,748635.0
2017-11-13 13:40:00,20.97,21.0,20.95,21.0,1586265.0,20.97,21.0,20.95,21.0,1586265.0
2017-11-13 13:45:00,21.0,21.0,20.97,20.99,622500.0,21.0,21.0,20.97,20.99,622500.0
2017-11-13 13:50:00,20.99,21.0,20.94,20.98,913470.0,20.99,21.0,20.94,20.98,913470.0
2017-11-13 13:55:00,20.98,21.0,20.96,20.98,1140120.0,20.98,21.0,20.96,20.98,1140120.0
2017-11-13 14:00:00,20.98,21.02,20.97,21.01,817275.0,20.98,21.02,20.97,21.01,817275.0
2017-11-13 14:05:00,21.02,21.04,21.0,21.03,1071795.0,21.02,21.04,21.0,21.03,1071795.0
2017-11-13 14:10:00,21.03,21.04,20.99,21.01,574440.0,21.03,21.04,20.99,21.01,574440.0
2017-11-13 14:15:00,21.01,21.01,20.94,20.96,760830.0,21.01,21.01,20.94,20.96,760830.0
2017-11-13 14:20:00,20.97,20.99,20.97,20.98,302640.0,20.97,20.99,20.97,20.98,302640.0
2017-11-13 14:25:00,20.98,20.98,20.96,20.98,444345.0,20.98,20.98,20.96,20.98,444345.0
2017-11-13 14:30:00,20.98,21.0,20.97,20.99,471990.0,20.98,21.0,20.97,20.99,471990.0
2017-11-13 14:35:00,20.99,21.0,20.97,20.98,360510.0,20.99,21.0,20.97,20.98,360510.0
2017-11-13 14:40:00,20.98,21.02,20.98,21.02,862740.0,20.98,21.02,20.98,21.02,862740.0
2017-11-13 14:45:00,21.02,21.03,21.01,21.02,608805.0,21.02,21.03,21.01,21.02,608805.0
2017-11-13 14:50:00,21.03,21.05,21.02,21.04,633300.0,21.03,21.05,21.02,21.04,633300.0
2017-11-13 14:55:00,21.04,21.07,21.03,21.06,698610.0,21.04,21.07,21.03,21.06,698610.0
2017-11-13 15:00:00,21.06,21.12,21.05,21.08,1454130.0,21.06,21.12,21.05,21.08,1454130.0
2017-11-13 15:05:00,21.09,21.09,21.02,21.04,1307205.0,21.09,21.09,21.02,21.04,1307205.0
2017-11-13 15:10:00,21.04,21.05,21.0,21.01,1196430.0,21.04,21.05,21.0,21.01,1196430.0
2017-11-13 15:15:00,21.01,21.04,21.01,21.01,557490.0,21.01,21.04,21.01,21.01,557490.0
2017-11-13 15:20:00,21.01,21.01,20.98,20.99,1015380.0,21.01,21.01,20.98,20.99,1015380.0
2017-11-13 15:25:00,20.99,21.0,20.95,20.97,852615.0,20.99,21.0,20.95,20.97,852615.0
2017-11-13 15:30:00,20.97,20.97,20.94,20.95,849120.0,20.97,20.97,20.94,20.95,849120.0
2017-11-13 15:35:00,20.94,20.96,20.91,20.95,907560.0,20.94,20.96,20.91,20.95,907560.0
2017-11-13 15:40:00,20.95,20.98,20.88,20.98,1178430.0,20.95,20.98,20.88,20.98,1178430.0
2017-11-13 15:45:00,20.98,20.98,20.95,20.96,1156035.0,20.98,20.98,20.95,20.96,1156035.0
2017-11-13 15:50:00,20.97,21.0,20.95,20.99,1376580.0,20.97,21.0,20.95,20.99,1376580.0
2017-11-13 15:55:00,20.99,21.04,20.99,21.03,4055550.0,20.99,21.04,20.99,21.03,4055550.0
2017-11-14 09:30:00,20.96,21.09,20.96,21.03,4613820.0,20.96,21.09,20.96,21.03,4613820.0
2017-11-14 09:35:00,21.02,21.06,20.86,20.88,2388360.0,21.02,21.06,20.86,20.88,2388360.0
2017-11-14 09:40:00,20.87,20.96,20.81,20.81,2786040.0,20.87,20.96,20.81,20.81,2786040.0
2017-11-14 09:45:00,20.81,20.91,20.76,20.88,2275890.0,20.81,20.91,20.76,20.88,2275890.0
2017-11-14 09:50:00,20.88,20.89,20.78,20.81,1647870.0,20.88,20.89,20.78,20.81,1647870.0
2017-11-14 09:55:00,20.82,20.82,20.67,20.71,2402520.0,20.82,20.82,20.67,20.71,2402520.0
2017-11-14 10:00:00,20.71,20.75,20.57,20.61,3058050.0,20.71,20.75,20.57,20.61,3058050.0
2017-11-14 10:05:00,20.62,20.73,20.6,20.69,1762935.0,20.62,20.73,20.6,20.69,1762935.0
2017-11-14 10:10:00,20.68,20.7,20.59,20.61,1847910.0,20.68,20.7,20.59,20.61,1847910.0
2017-11-14 10:15:00,20.6,20.75,20.6,20.72,1783680.0,20.6,20.75,20.6,20.72,1783680.0
2017-11-14 10:20:00,20.73,20.78,20.68,20.69,1404360.0,20.73,20.78,20.68,20.69,1404360.0
2017-11-14 10:25:00,20.69,20.69,20.62,20.62,1216995.0,20.69,20.69,20.62,20.62,1216995.0
2017-11-14 10:30:00,20.64,20.65,20.61,20.63,902175.0,20.64,20.65,20.61,20.63,902175.0
2017-11-14 10:35:00,20.64,20.76,20.63,20.74,1493640.0,20.64,20.76,20.63,20.74,1493640.0
2017-11-14 10:40:00,20.74,20.77,20.69,20.7,887205.0,20.74,20.77,20.69,20.7,887205.0
2017-11-14 10:45:00,20.7,20.71,20.66,20.67,1091175.0,20.7,20.71,20.66,20.67,1091175.0
2017-11-14 10:50:00,20.68,20.73,20.65,20.72,1088130.0,20.68,20.73,20.65,20.72,1088130.0
2017-11-14 10:55:00,20.72,20.73,20.64,20.64,729405.0,20.72,20.73,20.64,20.64,729405.0
2017-11-14 11:00:00,20.64,20.68,20.64,20.68,938640.0,20.64,20.68,20.64,20.68,938640.0
2017-11-14 11:05:00,20.67,20.69,20.65,20.68,550155.0,20.67,20.69,20.65,20.68,550155.0
2017-11-14 11:10:00,20.68,20.75,20.67,20.73,872805.0,20.68,20.75,20.67,20.73,872805.0
2017-11-14 11:15:00,20.73,20.74,20.69,20.72,782100.0,20.73,20.74,20.69,20.72,782100.0
2017-11-14 11:20:00,20.73,20.79,20.7,20.78,1473660.0,20.73,20.79,20.7,20.78,1473660.0
2017-11-14 11:25:00,20.78,20.79,20.73,20.79,637440.0,20.78,20.79,20.73,20.79,637440.0
2017-11-14 11:30:00,20.78,20.79,20.76,20.76,799260.0,20.78,20.79,20.76,20.76,799260.0
2017-11-14 11:35:00,20.76,20.77,20.71,20.74,584205.0,20.76,20.77,20.71,20.74,584205.0
2017-11-14 11:40:00,20.74,20.81,20.73,20.81,519300.0,20.74,20.81,20.73,20.81,519300.0
2017-11-14 11:45:00,20.81,20.82,20.77,20.78,546270.0,20.81,20.82,20.77,20.78,546270.0
2017-11-14 11:50:00,20.78,20.8,20.77,20.77,521145.0,20.78,20.8,20.77,20.77,521145.0
2017-11-14 11:55:00,20.77,20.78,20.73,20.78,481035.0,20.77,20.78,20.73,20.78,481035.0
2017-11-14 12:00:00,20.78,20.8,20.77,20.79,428130.0,20.78,20.8,20.77,20.79,428130.0
2017-11-14 12:05:00,20.79,20.79,20.75,20.76,244185.0,20.79,20.79,20.75,20.76,244185.0
2017-11-14 12:10:00,20.77,20.77,20.74,20.75,250245.0,20.77,20.77,20.74,20.75,250245.0
2017-11-14 12:15:00,20.75,20.76,20.7,20.7,448665.0,20.75,20.76,20.7,20.7,448665.0
2017-11-14 12:20:00,20.7,20.72,20.69,20.7,511140.0,20.7,20.72,20.69,20.7,511140.0
2017-11-14 12:25:00,20.7,20.72,20.69,20.71,188475.0,20.7,20.72,20.69,20.71,188475.0
2017-11-14 12:30:00,20.7,20.7,20.62,20.63,1255575.0,20.7,20.7,20.62,20.63,1255575.0
2017-11-14 12:35:00,20.63,20.64,20.57,20.58,908250.0,20.63,20.64,20.57,20.58,908250.0
2017-11-14 12:40:00,20.58,20.63,20.56,20.62,916785.0,20.58,20.63,20.56,20.62,916785.0
2017-11-14 12:45:00,20.61,20.64,20.58,20.58,545880.0,20.61,20.64,20.58,20.58,545880.0
2017-11-14 12:50:00,20.59,20.6,20.5,20.52,1371555.0,20.59,20.6,20.5,20.52,1371555.0
2017-11-14 12:55:00,20.53,20.56,20.5,20.54,436605.0,20.53,20.56,20.5,20.54,436605.0
2017-11-14 13:00:00,20.55,20.55,20.5,20.51,522405.0,20.55,20.55,20.5,20.51,522405.0
2017-11-14 13:05:00,20.51,20.58,20.46,20.56,1199250.0,20.51,20.58,20.46,20.56,1199250.0
2017-11-14 13:10:00,20.56,20.66,20.55,20.64,1023555.0,20.56,20.66,20.55,20.64,1023555.0
2017-11-14 13:15:00,20.64,20.65,20.6,20.61,682410.0,20.64,20.65,20.6,20.61,682410.0
2017-11-14 13:20:00,20.61,20.66,20.61,20.64,473715.0,20.61,20.66,20.61,20.64,473715.0
2017-11-14 13:25:00,20.65,20.66,20.6,20.61,429735.0,20.65,20.66,20.6,20.61,429735.0
2017-11-14 13:30:00,20.62,20.63,20.61,20.62,156195.0,20.62,20.63,20.61,20.62,156195.0
2017-11-14 13:35:00,20.62,20.63,20.6,20.61,202380.0,20.62,20.63,20.6,20.61,202380.0
2017-11-14 13:40:00,20.6,20.61,20.58,20.58,418890.0,20.6,20.61,20.58,20.58,418890.0
2017-11-14 13:45:00,20.59,20.64,20.59,20.63,273480.0,20.59,20.64,20.59,20.63,273480.0
2017-11-14 13:50:00,20.63,20.64,20.58,20.61,301530.0,20.63,20.64,20.58,20.61,301530.0
2017-11-14 13:55:00,20.6,20.62,20.59,20.6,115005.0,20.6,20.62,20.59,20.6,115005.0
2017-11-14 14:00:00,20.6,20.61,20.59,20.59,101340.0,20.6,20.61,20.59,20.59,101340.0
2017-11-14 14:05:00,20.6,20.63,20.59,20.61,220530.0,20.6,20.63,20.59,20.61,220530.0
2017-11-14 14:10:00,20.61,20.62,20.6,20.61,136380.0,20.61,20.62,20.6,20.61,136380.0
2017-11-14 14:15:00,20.62,20.62,20.55,20.56,705345.0,20.62,20.62,20.55,20.56,705345.0
2017-11-14 14:20:00,20.55,20.59,20.54,20.54,906450.0,20.55,20.59,20.54,20.54,906450.0
2017-11-14 14:25:00,20.54,20.56,20.51,20.54,711885.0,20.54,20.56,20.51,20.54,711885.0
2017-11-14 14:30:00,20.55,20.6,20.55,20.57,480195.0,20.55,20.6,20.55,20.57,480195.0
2017-11-14 14:35:00,20.57,20.6,20.57,20.6,290775.0,20.57,20.6,20.57,20.6,290775.0
2017-11-14 14:40:00,20.59,20.6,20.56,20.56,281130.0,20.59,20.6,20.56,20.56,281130.0
2017-11-14 14:45:00,20.57,20.59,20.56,20.57,164745.0,20.57,20.59,20.56,20.57,164745.0
2017-11-14 14:50:00,20.56,20.61,20.56,20.6,451005.0,20.56,20.61,20.56,20.6,451005.0
2017-11-14 14:55:00,20.61,20.61,20.57,20.57,245430.0,20.61,20.61,20.57,20.57,245430.0
2017-11-14 15:00:00,20.58,20.6,20.55,20.58,493620.0,20.58,20.6,20.55,20.58,493620.0
2017-11-14 15:05:00,20.59,20.61,20.58,20.59,276840.0,20.59,20.61,20.58,20.59,276840.0
2017-11-14 15:10:00,20.59,20.59,20.57,20.58,159660.0,20.59,20.59,20.57,20.58,159660.0
2017-11-14 15:15:00,20.59,20.61,20.58,20.6,360240.0,20.59,20.61,20.58,20.6,360240.0
2017-11-14 15:20:00,20.6,20.61,20.57,20.57,548880.0,20.6,20.61,20.57,20.57,548880.0
2017-11-14 15:25:00,20.57,20.57,20.55,20.56,440070.0,20.57,20.57,20.55,20.56,440070.0
2017-11-14 15:30:00,20.56,20.59,20.53,20.59,922605.0,20.56,20.59,20.53,20.59,922605.0
2017-11-14 15:35:00,20.58,20.61,20.58,20.58,1068405.0,20.58,20.61,20.58,20.58,1068405.0
2017-11-14 15:40:00,20.58,20.59,20.5,20.54,942825.0,20.58,20.59,20.5,20.54,942825.0
2017-11-14 15:45:00,20.54,20.56,20.53,20.55,583485.0,20.54,20.56,20.53,20.55,583485.0
2017-11-14 15:50:00,20.56,20.57,20.54,20.54,610950.0,20.56,20.57,20.54,20.54,610950.0
2017-11-14 15:55:00,20.55,20.59,20.55,20.58,2026575.0,20.55,20.59,20.55,20.58,2026575.0
2017-11-15 09:30:00,20.4,20.47,20.29,20.33,2897130.0,20.4,20.47,20.29,20.33,2897130.0
2017-11-15 09:35:00,20.33,20.39,20.19,20.22,2791245.0,20.33,20.39,20.19,20.22,2791245.0
2017-11-15 09:40:00,20.22,20.22,20.1,20.14,2811015.0,20.22,20.22,20.1,20.14,2811015.0
2017-11-15 09:45:00,20.15,20.24,20.13,20.19,1921875.0,20.15,20.24,20.13,20.19,1921875.0
2017-11-15 09:50:00,20.19,20.38,20.17,20.32,1859235.0,20.19,20.38,20.17,20.32,1859235.0
2017-11-15 09:55:00,20.32,20.42,20.27,20.37,1492395.0,20.32,20.42,20.27,20.37,1492395.0
2017-11-15 10:00:00,20.39,20.46,20.35,20.44,3583800.0,20.39,20.46,20.35,20.44,3583800.0
2017-11-15 10:05:00,20.44,20.5,20.42,20.43,1677990.0,20.44,20.5,20.42,20.43,1677990.0
2017-11-15 10:10:00,20.43,20.45,20.34,20.38,972495.0,20.43,20.45,20.34,20.38,972495.0
2017-11-15 10:15:00,20.38,20.46,20.38,20.42,831225.0,20.38,20.46,20.38,20.42,831225.0
2017-11-15 10:20:00,20.42,20.54,20.41,20.47,1479450.0,20.42,20.54,20.41,20.47,1479450.0
2017-11-15 10:25:00,20.47,20.51,20.42,20.45,799275.0,20.47,20.51,20.42,20.45,799275.0
2017-11-15 10:30:00,20.45,20.53,20.45,20.53,620685.0,20.45,20.53,20.45,20.53,620685.0
2017-11-15 10:35:00,20.54,20.66,20.53,20.65,1960830.0,20.54,20.66,20.53,20.65,1960830.0
2017-11-15 10:40:00,20.65,20.68,20.57,20.59,976110.0,20.65,20.68,20.57,20.59,976110.0
2017-11-15 10:45:00,20.59,20.6,20.54,20.55,799785.0,20.59,20.6,20.54,20.55,799785.0
2017-11-15 10:50:00,20.56,20.58,20.54,20.55,891525.0,20.56,20.58,20.54,20.55,891525.0
2017-11-15 10:55:00,20.56,20.66,20.56,20.66,1103295.0,20.56,20.66,20.56,20.66,1103295.0
2017-11-15 11:00:00,20.66,20.66,20.59,20.6,773025.0,20.66,20.66,20.59,20.6,773025.0
2017-11-15 11:05:00,20.6,20.64,20.57,20.63,638355.0,20.6,20.64,20.57,20.63,638355.0
2017-11-15 11:10:00,20.64,20.65,20.55,20.58,828705.0,20.64,20.65,20.55,20.58,828705.0
2017-11-15 11:15:00,20.56,20.62,20.54,20.59,1030230.0,20.56,20.62,20.54,20.59,1030230.0
2017-11-15 11:20:00,20.6,20.62,20.57,20.59,553710.0,20.6,20.62,20.57,20.59,553710.0
2017-11-15 11:25:00,20.58,20.59,20.55,20.56,417255.0,20.58,20.59,20.55,20.56,417255.0
2017-11-15 11:30:00,20.56,20.56,20.5,20.5,946245.0,20.56,20.56,20.5,20.5,946245.0
2017-11-15 11:35:00,20.5,20.56,20.5,20.56,678315.0,20.5,20.56,20.5,20.56,678315.0
2017-11-15 11:40:00,20.56,20.59,20.53,20.55,536895.0,20.56,20.59,20.53,20.55,536895.0
2017-11-15 11:45:00,20.56,20.6,20.55,20.6,762285.0,20.56,20.6,20.55,20.6,762285.0
2017-11-15 11:50:00,20.6,20.61,20.54,20.56,673410.0,20.6,20.61,20.54,20.56,673410.0
2017-11-15 11:55:00,20.55,20.58,20.55,20.55,432645.0,20.55,20.58,20.55,20.55,432645.0
2017-11-15 12:00:00,20.55,20.55,20.48,20.49,889095.0,20.55,20.55,20.48,20.49,889095.0
2017-11-15 12:05:00,20.48,20.53,20.48,20.51,599415.0,20.48,20.53,20.48,20.51,599415.0
2017-11-15 12:10:00,20.52,20.52,20.49,20.52,268830.0,20.52,20.52,20.49,20.52,268830.0
2017-11-15 12:15:00,20.52,20.57,20.51,20.56,974115.0,20.52,20.57,20.51,20.56,974115.0
2017-11-15 12:20:00,20.57,20.57,20.52,20.53,591585.0,20.57,20.57,20.52,20.53,591585.0
2017-11-15 12:25:00,20.52,20.59,20.52,20.59,682335.0,20.52,20.59,20.52,20.59,682335.0
2017-11-15 12:30:00,20.59,20.7,20.59,20.69,1702590.0,20.59,20.7,20.59,20.69,1702590.0
2017-11-15 12:35:00,20.68,20.76,20.68,20.76,1775580.0,20.68,20.76,20.68,20.76,1775580.0
2017-11-15 12:40:00,20.77,20.77,20.7,20.7,808515.0,20.77,20.77,20.7,20.7,808515.0
2017-11-15 12:45:00,20.7,20.71,20.68,20.71,633330.0,20.7,20.71,20.68,20.71,633330.0
2017-11-15 12:50:00,20.71,20.8,20.71,20.78,1102125.0,20.71,20.8,20.71,20.78,1102125.0
2017-11-15 12:55:00,20.77,20.79,20.75,20.78,522930.0,20.77,20.79,20.75,20.78,522930.0
2017-11-15 13:00:00,20.79,20.83,20.78,20.79,1379205.0,20.79,20.83,20.78,20.79,1379205.0
2017-11-15 13:05:00,20.78,20.82,20.75,20.77,949320.0,20.78,20.82,20.75,20.77,949320.0
2017-11-15 13:10:00,20.76,20.77,20.73,20.76,379425.0,20.76,20.77,20.73,20.76,379425.0
2017-11-15 13:15:00,20.76,20.78,20.74,20.74,526710.0,20.76,20.78,20.74,20.74,526710.0
2017-11-15 13:20:00,20.74,20.75,20.71,20.73,639540.0,20.74,20.75,20.71,20.73,639540.0
2017-11-15 13:25:00,20.74,20.77,20.71,20.73,514770.0,20.74,20.77,20.71,20.73,514770.0
2017-11-15 13:30:00,20.73,20.79,20.72,20.76,343395.0,20.73,20.79,20.72,20.76,343395.0
2017-11-15 13:35:00,20.76,20.77,20.75,20.75,218085.0,20.76,20.77,20.75,20.75,218085.0
2017-11-15 13:40:00,20.75,20.82,20.74,20.81,1223805.0,20.75,20.82,20.74,20.81,1223805.0
2017-11-15 13:45:00,20.81,20.81,20.77,20.77,358785.0,20.81,20.81,20.77,20.77,358785.0
2017-11-15 13:50:00,20.78,20.8,20.75,20.77,539490.0,20.78,20.8,20.75,20.77,539490.0
2017-11-15 13:55:00,20.78,20.8,20.77,20.78,491100.0,20.78,20.8,20.77,20.78,491100.0
2017-11-15 14:00:00,20.78,20.81,20.78,20.79,659025.0,20.78,20.81,20.78,20.79,659025.0
2017-11-15 14:05:00,20.79,20.81,20.76,20.76,369750.0,20.79,20.81,20.76,20.76,369750.0
2017-11-15 14:10:00,20.77,20.78,20.74,20.75,321135.0,20.77,20.78,20.74,20.75,321135.0
2017-11-15 14:15:00,20.75,20.75,20.7,20.72,902610.0,20.75,20.75,20.7,20.72,902610.0
2017-11-15 14:20:00,20.72,20.75,20.7,20.74,1222590.0,20.72,20.75,20.7,20.74,1222590.0
2017-11-15 14:25:00,20.74,20.76,20.74,20.75,223515.0,20.74,20.76,20.74,20.75,223515.0
2017-11-15 14:30:00,20.75,20.77,20.74,20.76,404445.0,20.75,20.77,20.74,20.76,404445.0
2017-11-15 14:35:00,20.77,20.78,20.75,20.77,410655.0,20.77,20.78,20.75,20.77,410655.0
2017-11-15 14:40:00,20.78,20.79,20.76,20.78,762270.0,20.78,20.79,20.76,20.78,762270.0
2017-11-15 14:45:00,20.79,20.79,20.72,20.73,693150.0,20.79,20.79,20.72,20.73,693150.0
2017-11-15 14:50:00,20.73,20.74,20.69,20.7,530280.0,20.73,20.74,20.69,20.7,530280.0
2017-11-15 14:55:00,20.7,20.74,20.7,20.73,437055.0,20.7,20.74,20.7,20.73,437055.0
2017-11-15 15:00:00,20.73,20.74,20.72,20.74,514320.0,20.73,20.74,20.72,20.74,514320.0
2017-11-15 15:05:00,20.73,20.75,20.71,20.73,434610.0,20.73,20.75,20.71,20.73,434610.0
2017-11-15 15:10:00,20.74,20.74,20.71,20.73,248295.0,20.74,20.74,20.71,20.73,248295.0
2017-11-15 15:15:00,20.73,20.74,20.71,20.72,468165.0,20.73,20.74,20.71,20.72,468165.0
2017-11-15 15:20:00,20.72,20.74,20.66,20.68,745095.0,20.72,20.74,20.66,20.68,745095.0
2017-11-15 15:25:00,20.69,20.71,20.68,20.7,456990.0,20.69,20.71,20.68,20.7,456990.0
2017-11-15 15:30:00,20.7,20.71,20.68,20.7,590190.0,20.7,20.71,20.68,20.7,590190.0
2017-11-15 15:35:00,20.7,20.72,20.68,20.68,505170.0,20.7,20.72,20.68,20.68,505170.0
2017-11-15 15:40:00,20.68,20.71,20.67,20.69,797175.0,20.68,20.71,20.67,20.69,797175.0
2017-11-15 15:45:00,20.7,20.72,20.69,20.7,638235.0,20.7,20.72,20.69,20.7,638235.0
2017-11-15 15:50:00,20.7,20.74,20.69,20.73,1378230.0,20.7,20.74,20.69,20.73,1378230.0
2017-11-15 15:55:00,20.72,20.76,20.71,20.75,2440635.0,20.72,20.76,20.71,20.75,2440635.0
2017-11-16 09:30:00,20.93,21.07,20.92,21.02,3807795.0,20.93,21.07,20.92,21.02,3807795.0
2017-11-16 09:35:00,21.01,21.04,20.92,20.92,2396385.0,21.01,21.04,20.92,20.92,2396385.0
2017-11-16 09:40:00,20.93,21.02,20.9,20.95,2124300.0,20.93,21.02,20.9,20.95,2124300.0
2017-11-16 09:45:00,20.95,20.96,20.82,20.91,1532400.0,20.95,20.96,20.82,20.91,1532400.0
2017-11-16 09:50:00,20.91,20.95,20.86,20.87,1416510.0,20.91,20.95,20.86,20.87,1416510.0
2017-11-16 09:55:00,20.87,20.93,20.83,20.91,939135.0,20.87,20.93,20.83,20.91,939135.0
2017-11-16 10:00:00,20.91,20.97,20.91,20.97,922470.0,20.91,20.97,20.91,20.97,922470.0
2017-11-16 10:05:00,20.97,21.01,20.94,20.95,1093980.0,20.97,21.01,20.94,20.95,1093980.0
2017-11-16 10:10:00,20.95,20.98,20.95,20.96,810525.0,20.95,20.98,20.95,20.96,810525.0
2017-11-16 10:15:00,20.96,20.96,20.9,20.9,894480.0,20.96,20.96,20.9,20.9,894480.0
2017-11-16 10:20:00,20.9,20.95,20.9,20.93,608775.0,20.9,20.95,20.9,20.93,608775.0
2017-11-16 10:25:00,20.93,20.93,20.91,20.91,360660.0,20.93,20.93,20.91,20.91,360660.0
2017-11-16 10:30:00,20.91,20.94,20.89,20.94,589620.0,20.91,20.94,20.89,20.94,589620.0
2017-11-16 10:35:00,20.94,20.97,20.92,20.93,539520.0,20.94,20.97,20.92,20.93,539520.0
2017-11-16 10:40:00,20.93,21.01,20.93,20.99,1095660.0,20.93,21.01,20.93,20.99,1095660.0
2017-11-16 10:45:00,20.99,20.99,20.96,20.98,423855.0,20.99,20.99,20.96,20.98,423855.0
2017-11-16 10:50:00,20.98,21.01,20.96,21.0,613170.0,20.98,21.01,20.96,21.0,613170.0
2017-11-16 10:55:00,21.01,21.02,20.99,21.0,650145.0,21.01,21.02,20.99,21.0,650145.0
2017-11-16 11:00:00,21.0,21.01,20.94,20.97,833325.0,21.0,21.01,20.94,20.97,833325.0
2017-11-16 11:05:00,20.97,20.97,20.93,20.95,730335.0,20.97,20.97,20.93,20.95,730335.0
2017-11-16 11:10:00,20.96,20.97,20.93,20.96,798525.0,20.96,20.97,20.93,20.96,798525.0
2017-11-16 11:15:00,20.96,21.0,20.95,20.99,600240.0,20.96,21.0,20.95,20.99,600240.0
2017-11-16 11:20:00,20.99,21.02,20.97,21.01,519570.0,20.99,21.02,20.97,21.01,519570.0
2017-11-16 11:25:00,21.01,21.01,20.97,21.0,456405.0,21.01,21.01,20.97,21.0,456405.0
2017-11-16 11:30:00,20.99,21.01,20.98,21.01,301155.0,20.99,21.01,20.98,21.01,301155.0
2017-11-16 11:35:00,21.01,21.04,21.0,21.03,662430.0,21.01,21.04,21.0,21.03,662430.0
2017-11-16 11:40:00,21.03,21.05,21.01,21.05,754050.0,21.03,21.05,21.01,21.05,754050.0
2017-11-16 11:45:00,21.05,21.11,21.04,21.08,1793265.0,21.05,21.11,21.04,21.08,1793265.0
2017-11-16 11:50:00,21.09,21.15,21.08,21.11,1260720.0,21.09,21.15,21.08,21.11,1260720.0
2017-11-16 11:55:00,21.11,21.13,21.09,21.13,851115.0,21.11,21.13,21.09,21.13,851115.0
2017-11-16 12:00:00,21.13,21.14,21.12,21.14,935865.0,21.13,21.14,21.12,21.14,935865.0
2017-11-16 12:05:00,21.14,21.18,21.13,21.15,1241115.0,21.14,21.18,21.13,21.15,1241115.0
2017-11-16 12:10:00,21.14,21.18,21.14,21.18,551955.0,21.14,21.18,21.14,21.18,551955.0
2017-11-16 12:15:00,21.18,21.2,21.16,21.18,1393395.0,21.18,21.2,21.16,21.18,1393395.0
2017-11-16 12:20:00,21.17,21.21,21.17,21.2,668910.0,21.17,21.21,21.17,21.2,668910.0
2017-11-16 12:25:00,21.2,21.2,21.14,21.16,1033500.0,21.2,21.2,21.14,21.16,1033500.0
2017-11-16 12:30:00,21.17,21.18,21.12,21.15,783120.0,21.17,21.18,21.12,21.15,783120.0
2017-11-16 12:35:00,21.14,21.14,21.09,21.13,656805.0,21.14,21.14,21.09,21.13,656805.0
2017-11-16 12:40:00,21.13,21.14,21.11,21.13,472035.0,21.13,21.14,21.11,21.13,472035.0
2017-11-16 12:45:00,21.13,21.17,21.11,21.11,820815.0,21.13,21.17,21.11,21.11,820815.0
2017-11-16 12:50:00,21.12,21.14,21.11,21.14,325365.0,21.12,21.14,21.11,21.14,325365.0
2017-11-16 12:55:00,21.14,21.15,21.07,21.07,871110.0,21.14,21.15,21.07,21.07,871110.0
2017-11-16 13:00:00,21.07,21.1,21.04,21.09,855015.0,21.07,21.1,21.04,21.09,855015.0
2017-11-16 13:05:00,21.1,21.13,21.09,21.12,635040.0,21.1,21.13,21.09,21.12,635040.0
2017-11-16 13:10:00,21.11,21.16,21.11,21.15,772860.0,21.11,21.16,21.11,21.15,772860.0
2017-11-16 13:15:00,21.16,21.17,21.13,21.13,714945.0,21.16,21.17,21.13,21.13,714945.0
2017-11-16 13:20:00,21.14,21.16,21.13,21.13,537975.0,21.14,21.16,21.13,21.13,537975.0
2017-11-16 13:25:00,21.13,21.13,21.08,21.12,662325.0,21.13,21.13,21.08,21.12,662325.0
2017-11-16 13:30:00,21.12,21.12,21.09,21.11,277890.0,21.12,21.12,21.09,21.11,277890.0
2017-11-16 13:35:00,21.11,21.11,21.07,21.07,364365.0,21.11,21.11,21.07,21.07,364365.0
2017-11-16 13:40:00,21.07,21.09,21.07,21.09,480585.0,21.07,21.09,21.07,21.09,480585.0
2017-11-16 13:45:00,21.09,21.1,21.05,21.08,752745.0,21.09,21.1,21.05,21.08,752745.0
2017-11-16 13:50:00,21.08,21.08,21.05,21.07,349665.0,21.08,21.08,21.05,21.07,349665.0
2017-11-16 13:55:00,21.07,21.12,21.07,21.11,374565.0,21.07,21.12,21.07,21.11,374565.0
2017-11-16 14:00:00,21.12,21.12,21.09,21.11,321870.0,21.12,21.12,21.09,21.11,321870.0
2017-11-16 14:05:00,21.1,21.11,21.09,21.1,399285.0,21.1,21.11,21.09,21.1,399285.0
2017-11-16 14:10:00,21.1,21.11,21.09,21.1,141405.0,21.1,21.11,21.09,21.1,141405.0
2017-11-16 14:15:00,21.1,21.1,21.06,21.07,401130.0,21.1,21.1,21.06,21.07,401130.0
2017-11-16 14:20:00,21.07,21.07,21.05,21.06,361575.0,21.07,21.07,21.05,21.06,361575.0
2017-11-16 14:25:00,21.06,21.07,21.0,21.0,886320.0,21.06,21.07,21.0,21.0,886320.0
2017-11-16 14:30:00,21.0,21.03,21.0,21.01,478155.0,21.0,21.03,21.0,21.01,478155.0
2017-11-16 14:35:00,21.01,21.03,21.0,21.02,244500.0,21.01,21.03,21.0,21.02,244500.0
2017-11-16 14:40:00,21.03,21.03,21.02,21.03,368910.0,21.03,21.03,21.02,21.03,368910.0
2017-11-16 14:45:00,21.02,21.03,20.93,20.95,1245975.0,21.02,21.03,20.93,20.95,1245975.0
2017-11-16 14:50:00,20.95,20.95,20.91,20.92,984660.0,20.95,20.95,20.91,20.92,984660.0
2017-11-16 14:55:00,20.93,20.99,20.93,20.94,864870.0,20.93,20.99,20.93,20.94,864870.0
2017-11-16 15:00:00,20.95,20.99,20.94,20.99,631590.0,20.95,20.99,20.94,20.99,631590.0
2017-11-16 15:05:00,20.99,20.99,20.98,20.99,333855.0,20.99,20.99,20.98,20.99,333855.0
2017-11-16 15:10:00,20.99,21.0,20.98,21.0,296400.0,20.99,21.0,20.98,21.0,296400.0
2017-11-16 15:15:00,21.0,21.0,20.94,20.94,614670.0,21.0,21.0,20.94,20.94,614670.0
2017-11-16 15:20:00,20.94,20.97,20.93,20.93,416610.0,20.94,20.97,20.93,20.93,416610.0
2017-11-16 15:25:00,20.94,20.94,20.9,20.93,778935.0,20.94,20.94,20.9,20.93,778935.0
2017-11-16 15:30:00,20.92,20.94,20.85,20.85,1410765.0,20.92,20.94,20.85,20.85,1410765.0
2017-11-16 15:35:00,20.85,20.89,20.85,20.87,1076040.0,20.85,20.89,20.85,20.87,1076040.0
2017-11-16 15:40:00,20.87,20.87,20.85,20.86,791205.0,20.87,20.87,20.85,20.86,791205.0
2017-11-16 15:45:00,20.85,20.85,20.75,20.78,1841145.0,20.85,20.85,20.75,20.78,1841145.0
2017-11-16 15:50:00,20.78,20.83,20.78,20.83,1638090.0,20.78,20.83,20.78,20.83,1638090.0
2017-11-16 15:55:00,20.82,20.85,20.81,20.83,2479980.0,20.82,20.85,20.81,20.83,2479980.0
2017-11-17 09:30:00,21.72,21.78,21.47,21.47,9646260.0,21.72,21.78,21.47,21.47,9646260.0
2017-11-17 09:35:00,21.5,21.55,21.35,21.43,6220890.0,21.5,21.55,21.35,21.43,6220890.0
2017-11-17 09:40:00,21.42,21.54,21.39,21.51,4204095.0,21.42,21.54,21.39,21.51,4204095.0
2017-11-17 09:45:00,21.52,21.53,21.28,21.39,4707330.0,21.52,21.53,21.28,21.39,4707330.0
2017-11-17 09:50:00,21.39,21.48,21.35,21.42,2349420.0,21.39,21.48,21.35,21.42,2349420.0
2017-11-17 09:55:00,21.44,21.47,21.3,21.32,3105135.0,21.44,21.47,21.3,21.32,3105135.0
2017-11-17 10:00:00,21.32,21.36,21.21,21.24,5172360.0,21.32,21.36,21.21,21.24,5172360.0
2017-11-17 10:05:00,21.24,21.28,21.18,21.27,3893055.0,21.24,21.28,21.18,21.27,3893055.0
2017-11-17 10:10:00,21.28,21.33,21.26,21.26,2623095.0,21.28,21.33,21.26,21.26,2623095.0
2017-11-17 10:15:00,21.26,21.33,21.24,21.25,2100255.0,21.26,21.33,21.24,21.25,2100255.0
2017-11-17 10:20:00,21.25,21.25,21.07,21.18,4251255.0,21.25,21.25,21.07,21.18,4251255.0
2017-11-17 10:25:00,21.17,21.18,21.09,21.1,2333610.0,21.17,21.18,21.09,21.1,2333610.0
2017-11-17 10:30:00,21.11,21.13,20.99,21.05,3654150.0,21.11,21.13,20.99,21.05,3654150.0
2017-11-17 10:35:00,21.05,21.08,20.93,20.94,3495870.0,21.05,21.08,20.93,20.94,3495870.0
2017-11-17 10:40:00,20.94,21.08,20.93,21.03,3275205.0,20.94,21.08,20.93,21.03,3275205.0
2017-11-17 10:45:00,21.03,21.06,20.88,20.92,2502015.0,21.03,21.06,20.88,20.92,2502015.0
2017-11-17 10:50:00,20.92,20.99,20.91,20.96,2411520.0,20.92,20.99,20.91,20.96,2411520.0
2017-11-17 10:55:00,20.95,21.01,20.95,20.99,1670760.0,20.95,21.01,20.95,20.99,1670760.0
2017-11-17 11:00:00,20.99,21.33,20.98,21.23,9745590.0,20.99,21.33,20.98,21.23,9745590.0
2017-11-17 11:05:00,21.21,21.41,21.16,21.2,7042530.0,21.21,21.41,21.16,21.2,7042530.0
2017-11-17 11:10:00,21.21,21.23,21.07,21.18,4129740.0,21.21,21.23,21.07,21.18,4129740.0
2017-11-17 11:15:00,21.19,21.22,21.09,21.16,2074575.0,21.19,21.22,21.09,21.16,2074575.0
2017-11-17 11:20:00,21.16,21.27,21.13,21.22,2645175.0,21.16,21.27,21.13,21.22,2645175.0
2017-11-17 11:25:00,21.23,21.29,21.18,21.18,2125290.0,21.23,21.29,21.18,21.18,2125290.0
2017-11-17 11:30:00,21.19,21.19,21.13,21.17,1142745.0,21.19,21.19,21.13,21.17,1142745.0
2017-11-17 11:35:00,21.17,21.17,21.05,21.12,2996430.0,21.17,21.17,21.05,21.12,2996430.0
2017-11-17 11:40:00,21.12,21.19,21.1,21.16,1584180.0,21.12,21.19,21.1,21.16,1584180.0
2017-11-17 11:45:00,21.15,21.17,21.05,21.07,1803915.0,21.15,21.17,21.05,21.07,1803915.0
2017-11-17 11:50:00,21.09,21.11,21.0,21.07,2505240.0,21.09,21.11,21.0,21.07,2505240.0
2017-11-17 11:55:00,21.09,21.12,21.05,21.11,1128090.0,21.09,21.12,21.05,21.11,1128090.0
2017-11-17 12:00:00,21.1,21.11,21.03,21.04,979785.0,21.1,21.11,21.03,21.04,979785.0
2017-11-17 12:05:00,21.04,21.12,21.04,21.08,834090.0,21.04,21.12,21.04,21.08,834090.0
2017-11-17 12:10:00,21.09,21.09,21.05,21.05,633600.0,21.09,21.09,21.05,21.05,633600.0
2017-11-17 12:15:00,21.05,21.07,21.01,21.01,997920.0,21.05,21.07,21.01,21.01,997920.0
2017-11-17 12:20:00,21.02,21.04,21.01,21.03,890910.0,21.02,21.04,21.01,21.03,890910.0
2017-11-17 12:25:00,21.04,21.07,21.01,21.03,1026285.0,21.04,21.07,21.01,21.03,1026285.0
2017-11-17 12:30:00,21.03,21.03,20.97,20.98,1306065.0,21.03,21.03,20.97,20.98,1306065.0
2017-11-17 12:35:00,20.97,21.01,20.96,20.97,1371480.0,20.97,21.01,20.96,20.97,1371480.0
2017-11-17 12:40:00,20.97,21.03,20.97,21.0,938625.0,20.97,21.03,20.97,21.0,938625.0
2017-11-17 12:45:00,20.99,21.0,20.97,20.99,655140.0,20.99,21.0,20.97,20.99,655140.0
2017-11-17 12:50:00,20.99,21.01,20.99,20.99,801510.0,20.99,21.01,20.99,20.99,801510.0
2017-11-17 12:55:00,20.99,21.05,20.99,21.03,1161165.0,20.99,21.05,20.99,21.03,1161165.0
2017-11-17 13:00:00,21.03,21.1,21.01,21.07,1144680.0,21.03,21.1,21.01,21.07,1144680.0
2017-11-17 13:05:00,21.07,21.08,21.04,21.05,627210.0,21.07,21.08,21.04,21.05,627210.0
2017-11-17 13:10:00,21.04,21.08,21.04,21.05,676875.0,21.04,21.08,21.04,21.05,676875.0
2017-11-17 13:15:00,21.05,21.06,21.0,21.03,804735.0,21.05,21.06,21.0,21.03,804735.0
2017-11-17 13:20:00,21.04,21.05,21.01,21.02,708060.0,21.04,21.05,21.01,21.02,708060.0
2017-11-17 13:25:00,21.01,21.06,21.01,21.04,603990.0,21.01,21.06,21.01,21.04,603990.0
2017-11-17 13:30:00,21.04,21.05,21.02,21.03,371670.0,21.04,21.05,21.02,21.03,371670.0
2017-11-17 13:35:00,21.03,21.08,21.02,21.07,881745.0,21.03,21.08,21.02,21.07,881745.0
2017-11-17 13:40:00,21.07,21.12,21.07,21.1,1211130.0,21.07,21.12,21.07,21.1,1211130.0
2017-11-17 13:45:00,21.1,21.12,21.08,21.1,830790.0,21.1,21.12,21.08,21.1,830790.0
2017-11-17 13:50:00,21.09,21.1,21.04,21.06,737880.0,21.09,21.1,21.04,21.06,737880.0
2017-11-17 13:55:00,21.06,21.08,21.04,21.07,488895.0,21.06,21.08,21.04,21.07,488895.0
2017-11-17 14:00:00,21.08,21.11,21.07,21.11,512175.0,21.08,21.11,21.07,21.11,512175.0
2017-11-17 14:05:00,21.11,21.21,21.1,21.2,1994055.0,21.11,21.21,21.1,21.2,1994055.0
2017-11-17 14:10:00,21.21,21.22,21.1,21.11,1525875.0,21.21,21.22,21.1,21.11,1525875.0
2017-11-17 14:15:00,21.11,21.14,21.09,21.11,1305210.0,21.11,21.14,21.09,21.11,1305210.0
2017-11-17 14:20:00,21.11,21.17,21.11,21.15,1173015.0,21.11,21.17,21.11,21.15,1173015.0
2017-11-17 14:25:00,21.15,21.18,21.14,21.17,736065.0,21.15,21.18,21.14,21.17,736065.0
2017-11-17 14:30:00,21.17,21.22,21.17,21.2,1259895.0,21.17,21.22,21.17,21.2,1259895.0
2017-11-17 14:35:00,21.2,21.23,21.17,21.18,1101435.0,21.2,21.23,21.17,21.18,1101435.0
2017-11-17 14:40:00,21.18,21.21,21.18,21.2,787185.0,21.18,21.21,21.18,21.2,787185.0
2017-11-17 14:45:00,21.2,21.27,21.18,21.22,1213785.0,21.2,21.27,21.18,21.22,1213785.0
2017-11-17 14:50:00,21.22,21.25,21.2,21.22,833625.0,21.22,21.25,21.2,21.22,833625.0
2017-11-17 14:55:00,21.22,21.22,21.11,21.12,1518630.0,21.22,21.22,21.11,21.12,1518630.0
2017-11-17 15:00:00,21.12,21.15,21.11,21.13,919110.0,21.12,21.15,21.11,21.13,919110.0
2017-11-17 15:05:00,21.13,21.15,21.11,21.11,653715.0,21.13,21.15,21.11,21.11,653715.0
2017-11-17 15:10:00,21.11,21.14,21.09,21.09,1018635.0,21.11,21.14,21.09,21.09,1018635.0
2017-11-17 15:15:00,21.09,21.09,21.03,21.07,1406835.0,21.09,21.09,21.03,21.07,1406835.0
2017-11-17 15:20:00,21.07,21.08,21.05,21.07,756855.0,21.07,21.08,21.05,21.07,756855.0
2017-11-17 15:25:00,21.07,21.1,21.06,21.07,643920.0,21.07,21.1,21.06,21.07,643920.0
2017-11-17 15:30:00,21.07,21.11,21.06,21.08,647340.0,21.07,21.11,21.06,21.08,647340.0
2017-11-17 15:35:00,21.08,21.09,21.05,21.06,824730.0,21.08,21.09,21.05,21.06,824730.0
2017-11-17 15:40:00,21.06,21.12,21.06,21.09,1745445.0,21.06,21.12,21.06,21.09,1745445.0
2017-11-17 15:45:00,21.08,21.08,21.03,21.04,1338000.0,21.08,21.08,21.03,21.04,1338000.0
2017-11-17 15:50:00,21.05,21.09,20.93,20.95,3977100.0,21.05,21.09,20.93,20.95,3977100.0
2017-11-17 15:55:00,20.95,21.01,20.95,21.0,4145175.0,20.95,21.01,20.95,21.0,4145175.0
2017-11-20 09:30:00,20.92,21.03,20.73,20.85,4639740.0,20.92,21.03,20.73,20.85,4639740.0
2017-11-20 09:35:00,20.85,20.88,20.79,20.82,1735500.0,20.85,20.88,20.79,20.82,1735500.0
2017-11-20 09:40:00,20.83,20.83,20.68,20.71,3045435.0,20.83,20.83,20.68,20.71,3045435.0
2017-11-20 09:45:00,20.71,20.73,20.6,20.62,2914110.0,20.71,20.73,20.6,20.62,2914110.0
2017-11-20 09:50:00,20.6,20.63,20.5,20.56,2990205.0,20.6,20.63,20.5,20.56,2990205.0
2017-11-20 09:55:00,20.57,20.73,20.56,20.65,2914215.0,20.57,20.73,20.56,20.65,2914215.0
2017-11-20 10:00:00,20.65,20.66,20.55,20.56,2166435.0,20.65,20.66,20.55,20.56,2166435.0
2017-11-20 10:05:00,20.55,20.56,20.5,20.53,2977425.0,20.55,20.56,20.5,20.53,2977425.0
2017-11-20 10:10:00,20.53,20.53,20.45,20.47,3098535.0,20.53,20.53,20.45,20.47,3098535.0
2017-11-20 10:15:00,20.47,20.47,20.38,20.42,2575545.0,20.47,20.47,20.38,20.42,2575545.0
2017-11-20 10:20:00,20.43,20.47,20.39,20.45,2530620.0,20.43,20.47,20.39,20.45,2530620.0
2017-11-20 10:25:00,20.45,20.49,20.35,20.37,3314550.0,20.45,20.49,20.35,20.37,3314550.0
2017-11-20 10:30:00,20.37,20.45,20.35,20.42,1991355.0,20.37,20.45,20.35,20.42,1991355.0
2017-11-20 10:35:00,20.42,20.46,20.39,20.43,1259610.0,20.42,20.46,20.39,20.43,1259610.0
2017-11-20 10:40:00,20.43,20.43,20.36,20.41,1309455.0,20.43,20.43,20.36,20.41,1309455.0
2017-11-20 10:45:00,20.4,20.41,20.36,20.39,915795.0,20.4,20.41,20.36,20.39,915795.0
2017-11-20 10:50:00,20.39,20.48,20.37,20.47,1365900.0,20.39,20.48,20.37,20.47,1365900.0
2017-11-20 10:55:00,20.46,20.5,20.43,20.49,1518645.0,20.46,20.5,20.43,20.49,1518645.0
2017-11-20 11:00:00,20.5,20.53,20.46,20.53,2010195.0,20.5,20.53,20.46,20.53,2010195.0
2017-11-20 11:05:00,20.52,20.53,20.46,20.51,943770.0,20.52,20.53,20.46,20.51,943770.0
2017-11-20 11:10:00,20.51,20.54,20.48,20.49,1063680.0,20.51,20.54,20.48,20.49,1063680.0
2017-11-20 11:15:00,20.49,20.49,20.41,20.43,727935.0,20.49,20.49,20.41,20.43,727935.0
2017-11-20 11:20:00,20.44,20.47,20.43,20.44,713520.0,20.44,20.47,20.43,20.44,713520.0
2017-11-20 11:25:00,20.44,20.45,20.38,20.39,1216425.0,20.44,20.45,20.38,20.39,1216425.0
2017-11-20 11:30:00,20.39,20.41,20.37,20.39,888300.0,20.39,20.41,20.37,20.39,888300.0
2017-11-20 11:35:00,20.39,20.42,20.37,20.39,977640.0,20.39,20.42,20.37,20.39,977640.0
2017-11-20 11:40:00,20.39,20.43,20.38,20.42,1153665.0,20.39,20.43,20.38,20.42,1153665.0
2017-11-20 11:45:00,20.43,20.46,20.42,20.45,749310.0,20.43,20.46,20.42,20.45,749310.0
2017-11-20 11:50:00,20.45,20.47,20.43,20.47,848370.0,20.45,20.47,20.43,20.47,848370.0
2017-11-20 11:55:00,20.46,20.47,20.44,20.45,848385.0,20.46,20.47,20.44,20.45,848385.0
2017-11-20 12:00:00,20.45,20.46,20.42,20.46,715440.0,20.45,20.46,20.42,20.46,715440.0
2017-11-20 12:05:00,20.45,20.45,20.42,20.43,574050.0,20.45,20.45,20.42,20.43,574050.0
2017-11-20 12:10:00,20.43,20.45,20.43,20.44,574260.0,20.43,20.45,20.43,20.44,574260.0
2017-11-20 12:15:00,20.44,20.44,20.39,20.4,1603035.0,20.44,20.44,20.39,20.4,1603035.0
2017-11-20 12:20:00,20.39,20.4,20.33,20.34,1860165.0,20.39,20.4,20.33,20.34,1860165.0
2017-11-20 12:25:00,20.33,20.36,20.33,20.34,1282740.0,20.33,20.36,20.33,20.34,1282740.0
2017-11-20 12:30:00,20.34,20.36,20.34,20.36,553275.0,20.34,20.36,20.34,20.36,553275.0
2017-11-20 12:35:00,20.36,20.38,20.35,20.37,695040.0,20.36,20.38,20.35,20.37,695040.0
2017-11-20 12:40:00,20.37,20.38,20.34,20.37,555405.0,20.37,20.38,20.34,20.37,555405.0
2017-11-20 12:45:00,20.37,20.37,20.32,20.35,1865055.0,20.37,20.37,20.32,20.35,1865055.0
2017-11-20 12:50:00,20.35,20.42,20.35,20.42,1092210.0,20.35,20.42,20.35,20.42,1092210.0
2017-11-20 12:55:00,20.42,20.43,20.38,20.42,833415.0,20.42,20.43,20.38,20.42,833415.0
2017-11-20 13:00:00,20.43,20.43,20.37,20.38,615810.0,20.43,20.43,20.37,20.38,615810.0
2017-11-20 13:05:00,20.37,20.4,20.36,20.39,513765.0,20.37,20.4,20.36,20.39,513765.0
2017-11-20 13:10:00,20.39,20.47,20.39,20.47,1214775.0,20.39,20.47,20.39,20.47,1214775.0
2017-11-20 13:15:00,20.47,20.54,20.44,20.52,1777725.0,20.47,20.54,20.44,20.52,1777725.0
2017-11-20 13:20:00,20.52,20.53,20.49,20.51,1320990.0,20.52,20.53,20.49,20.51,1320990.0
2017-11-20 13:25:00,20.5,20.51,20.47,20.49,642570.0,20.5,20.51,20.47,20.49,642570.0
2017-11-20 13:30:00,20.49,20.5,20.47,20.47,438375.0,20.49,20.5,20.47,20.47,438375.0
2017-11-20 13:35:00,20.47,20.5,20.47,20.49,469920.0,20.47,20.5,20.47,20.49,469920.0
2017-11-20 13:40:00,20.49,20.49,20.44,20.47,670260.0,20.49,20.49,20.44,20.47,670260.0
2017-11-20 13:45:00,20.47,20.51,20.46,20.5,554265.0,20.47,20.51,20.46,20.5,554265.0
2017-11-20 13:50:00,20.51,20.52,20.47,20.47,690645.0,20.51,20.52,20.47,20.47,690645.0
2017-11-20 13:55:00,20.47,20.5,20.47,20.47,298395.0,20.47,20.5,20.47,20.47,298395.0
2017-11-20 14:00:00,20.48,20.48,20.44,20.45,381465.0,20.48,20.48,20.44,20.45,381465.0
2017-11-20 14:05:00,20.45,20.48,20.44,20.47,684510.0,20.45,20.48,20.44,20.47,684510.0
2017-11-20 14:10:00,20.47,20.52,20.47,20.51,1050765.0,20.47,20.52,20.47,20.51,1050765.0
2017-11-20 14:15:00,20.5,20.56,20.5,20.56,1376535.0,20.5,20.56,20.5,20.56,1376535.0
2017-11-20 14:20:00,20.56,20.6,20.53,20.54,1781130.0,20.56,20.6,20.53,20.54,1781130.0
2017-11-20 14:25:00,20.54,20.59,20.54,20.54,806490.0,20.54,20.59,20.54,20.54,806490.0
2017-11-20 14:30:00,20.54,20.57,20.52,20.55,639720.0,20.54,20.57,20.52,20.55,639720.0
2017-11-20 14:35:00,20.55,20.58,20.53,20.57,656265.0,20.55,20.58,20.53,20.57,656265.0
2017-11-20 14:40:00,20.57,20.58,20.54,20.54,476115.0,20.57,20.58,20.54,20.54,476115.0
2017-11-20 14:45:00,20.55,20.57,20.54,20.56,910545.0,20.55,20.57,20.54,20.56,910545.0
2017-11-20 14:50:00,20.56,20.61,20.56,20.59,1435155.0,20.56,20.61,20.56,20.59,1435155.0
2017-11-20 14:55:00,20.58,20.62,20.57,20.59,1166220.0,20.58,20.62,20.57,20.59,1166220.0
2017-11-20 15:00:00,20.6,20.61,20.57,20.58,840615.0,20.6,20.61,20.57,20.58,840615.0
2017-11-20 15:05:00,20.58,20.61,20.58,20.6,1040340.0,20.58,20.61,20.58,20.6,1040340.0
2017-11-20 15:10:00,20.6,20.6,20.57,20.59,1048200.0,20.6,20.6,20.57,20.59,1048200.0
2017-11-20 15:15:00,20.59,20.6,20.58,20.59,580995.0,20.59,20.6,20.58,20.59,580995.0
2017-11-20 15:20:00,20.6,20.62,20.59,20.61,518745.0,20.6,20.62,20.59,20.61,518745.0
2017-11-20 15:25:00,20.61,20.64,20.6,20.63,1175265.0,20.61,20.64,20.6,20.63,1175265.0
2017-11-20 15:30:00,20.63,20.64,20.56,20.57,1025355.0,20.63,20.64,20.56,20.57,1025355.0
2017-11-20 15:35:00,20.57,20.59,20.55,20.59,931305.0,20.57,20.59,20.55,20.59,931305.0
2017-11-20 15:40:00,20.59,20.6,20.55,20.55,1284765.0,20.59,20.6,20.55,20.55,1284765.0
2017-11-20 15:45:00,20.56,20.6,20.56,20.58,1133610.0,20.56,20.6,20.56,20.58,1133610.0
2017-11-20 15:50:00,20.59,20.6,20.57,20.57,1177335.0,20.59,20.6,20.57,20.57,1177335.0
2017-11-20 15:55:00,20.57,20.6,20.56,20.58,2508495.0,20.57,20.6,20.56,20.58,2508495.0
2017-11-21 09:30:00,20.72,20.83,20.67,20.77,4286280.0,20.72,20.83,20.67,20.77,4286280.0
2017-11-21 09:35:00,20.77,20.77,20.58,20.66,2975895.0,20.77,20.77,20.58,20.66,2975895.0
2017-11-21 09:40:00,20.65,20.79,20.64,20.77,2048385.0,20.65,20.79,20.64,20.77,2048385.0
2017-11-21 09:45:00,20.75,20.8,20.71,20.71,1716090.0,20.75,20.8,20.71,20.71,1716090.0
2017-11-21 09:50:00,20.71,20.76,20.68,20.69,1608960.0,20.71,20.76,20.68,20.69,1608960.0
2017-11-21 09:55:00,20.69,20.8,20.68,20.79,2033010.0,20.69,20.8,20.68,20.79,2033010.0
2017-11-21 10:00:00,20.79,20.99,20.79,20.94,4395825.0,20.79,20.99,20.79,20.94,4395825.0
2017-11-21 10:05:00,20.95,20.95,20.87,20.9,1496460.0,20.95,20.95,20.87,20.9,1496460.0
2017-11-21 10:10:00,20.9,21.0,20.89,20.95,2379315.0,20.9,21.0,20.89,20.95,2379315.0
2017-11-21 10:15:00,20.95,20.96,20.88,20.93,1322340.0,20.95,20.96,20.88,20.93,1322340.0
2017-11-21 10:20:00,20.92,20.92,20.83,20.85,1436880.0,20.92,20.92,20.83,20.85,1436880.0
2017-11-21 10:25:00,20.86,20.93,20.84,20.9,1185390.0,20.86,20.93,20.84,20.9,1185390.0
2017-11-21 10:30:00,20.9,20.92,20.88,20.92,1082895.0,20.9,20.92,20.88,20.92,1082895.0
2017-11-21 10:35:00,20.92,21.0,20.91,21.0,2406675.0,20.92,21.0,20.91,21.0,2406675.0
2017-11-21 10:40:00,21.0,21.02,20.94,20.96,1784880.0,21.0,21.02,20.94,20.96,1784880.0
2017-11-21 10:45:00,20.95,20.98,20.92,20.94,983220.0,20.95,20.98,20.92,20.94,983220.0
2017-11-21 10:50:00,20.94,20.99,20.9,20.97,776775.0,20.94,20.99,20.9,20.97,776775.0
2017-11-21 10:55:00,20.97,20.99,20.95,20.97,748545.0,20.97,20.99,20.95,20.97,748545.0
2017-11-21 11:00:00,20.98,21.02,20.91,20.91,1141395.0,20.98,21.02,20.91,20.91,1141395.0
2017-11-21 11:05:00,20.92,20.94,20.89,20.93,977895.0,20.92,20.94,20.89,20.93,977895.0
2017-11-21 11:10:00,20.93,20.95,20.92,20.93,585000.0,20.93,20.95,20.92,20.93,585000.0
2017-11-21 11:15:00,20.93,20.97,20.92,20.96,720390.0,20.93,20.97,20.92,20.96,720390.0
2017-11-21 11:20:00,20.96,20.99,20.95,20.97,789615.0,20.96,20.99,20.95,20.97,789615.0
2017-11-21 11:25:00,20.96,20.97,20.93,20.94,568260.0,20.96,20.97,20.93,20.94,568260.0
2017-11-21 11:30:00,20.95,20.98,20.94,20.97,495825.0,20.95,20.98,20.94,20.97,495825.0
2017-11-21 11:35:00,20.96,21.01,20.96,20.97,1077930.0,20.96,21.01,20.96,20.97,1077930.0
2017-11-21 11:40:00,20.97,20.98,20.94,20.97,901785.0,20.97,20.98,20.94,20.97,901785.0
2017-11-21 11:45:00,20.97,21.0,20.96,20.99,567780.0,20.97,21.0,20.96,20.99,567780.0
2017-11-21 11:50:00,20.99,21.01,20.98,21.01,558360.0,20.99,21.01,20.98,21.01,558360.0
2017-11-21 11:55:00,21.01,21.07,21.01,21.01,2163900.0,21.01,21.07,21.01,21.01,2163900.0
2017-11-21 12:00:00,21.02,21.06,21.02,21.04,740970.0,21.02,21.06,21.02,21.04,740970.0
2017-11-21 12:05:00,21.05,21.09,21.03,21.06,1361400.0,21.05,21.09,21.03,21.06,1361400.0
2017-11-21 12:10:00,21.06,21.09,21.02,21.08,1289760.0,21.06,21.09,21.02,21.08,1289760.0
2017-11-21 12:15:00,21.07,21.14,21.06,21.13,1957950.0,21.07,21.14,21.06,21.13,1957950.0
2017-11-21 12:20:00,21.12,21.17,21.1,21.15,1854525.0,21.12,21.17,21.1,21.15,1854525.0
2017-11-21 12:25:00,21.15,21.16,21.09,21.11,1858800.0,21.15,21.16,21.09,21.11,1858800.0
2017-11-21 12:30:00,21.11,21.13,21.07,21.09,1053555.0,21.11,21.13,21.07,21.09,1053555.0
2017-11-21 12:35:00,21.09,21.13,21.09,21.13,1080315.0,21.09,21.13,21.09,21.13,1080315.0
2017-11-21 12:40:00,21.12,21.15,21.1,21.1,1159755.0,21.12,21.15,21.1,21.1,1159755.0
2017-11-21 12:45:00,21.1,21.12,21.07,21.1,1045050.0,21.1,21.12,21.07,21.1,1045050.0
2017-11-21 12:50:00,21.1,21.11,21.05,21.06,728190.0,21.1,21.11,21.05,21.06,728190.0
2017-11-21 12:55:00,21.06,21.11,21.06,21.1,834105.0,21.06,21.11,21.06,21.1,834105.0
2017-11-21 13:00:00,21.1,21.13,21.1,21.13,743565.0,21.1,21.13,21.1,21.13,743565.0
2017-11-21 13:05:00,21.13,21.14,21.09,21.1,698310.0,21.13,21.14,21.09,21.1,698310.0
2017-11-21 13:10:00,21.11,21.16,21.1,21.15,920505.0,21.11,21.16,21.1,21.15,920505.0
2017-11-21 13:15:00,21.15,21.18,21.15,21.18,1358430.0,21.15,21.18,21.15,21.18,1358430.0
2017-11-21 13:20:00,21.18,21.19,21.17,21.17,771495.0,21.18,21.19,21.17,21.17,771495.0
2017-11-21 13:25:00,21.17,21.18,21.15,21.18,467445.0,21.17,21.18,21.15,21.18,467445.0
2017-11-21 13:30:00,21.18,21.22,21.18,21.19,1656585.0,21.18,21.22,21.18,21.19,1656585.0
2017-11-21 13:35:00,21.19,21.2,21.17,21.18,684540.0,21.19,21.2,21.17,21.18,684540.0
2017-11-21 13:40:00,21.18,21.21,21.18,21.2,712095.0,21.18,21.21,21.18,21.2,712095.0
2017-11-21 13:45:00,21.19,21.2,21.16,21.18,1028310.0,21.19,21.2,21.16,21.18,1028310.0
2017-11-21 13:50:00,21.17,21.18,21.17,21.18,528780.0,21.17,21.18,21.17,21.18,528780.0
2017-11-21 13:55:00,21.18,21.19,21.16,21.17,269340.0,21.18,21.19,21.16,21.17,269340.0
2017-11-21 14:00:00,21.17,21.17,21.13,21.13,690735.0,21.17,21.17,21.13,21.13,690735.0
2017-11-21 14:05:00,21.14,21.15,21.11,21.12,504540.0,21.14,21.15,21.11,21.12,504540.0
2017-11-21 14:10:00,21.11,21.15,21.11,21.15,501975.0,21.11,21.15,21.11,21.15,501975.0
2017-11-21 14:15:00,21.15,21.17,21.13,21.15,422445.0,21.15,21.17,21.13,21.15,422445.0
2017-11-21 14:20:00,21.15,21.16,21.14,21.14,431100.0,21.15,21.16,21.14,21.14,431100.0
2017-11-21 14:25:00,21.14,21.15,21.12,21.14,534840.0,21.14,21.15,21.12,21.14,534840.0
2017-11-21 14:30:00,21.14,21.15,21.09,21.12,440565.0,21.14,21.15,21.09,21.12,440565.0
2017-11-21 14:35:00,21.11,21.11,21.08,21.1,672255.0,21.11,21.11,21.08,21.1,672255.0
2017-11-21 14:40:00,21.1,21.11,21.08,21.08,442755.0,21.1,21.11,21.08,21.08,442755.0
2017-11-21 14:45:00,21.08,21.09,21.06,21.06,763695.0,21.08,21.09,21.06,21.06,763695.0
2017-11-21 14:50:00,21.06,21.07,21.03,21.06,708270.0,21.06,21.07,21.03,21.06,708270.0
2017-11-21 14:55:00,21.05,21.09,21.05,21.08,400410.0,21.05,21.09,21.05,21.08,400410.0
2017-11-21 15:00:00,21.08,21.08,21.05,21.05,305700.0,21.08,21.08,21.05,21.05,305700.0
2017-11-21 15:05:00,21.06,21.11,21.05,21.11,419685.0,21.06,21.11,21.05,21.11,419685.0
2017-11-21 15:10:00,21.11,21.13,21.1,21.12,663960.0,21.11,21.13,21.1,21.12,663960.0
2017-11-21 15:15:00,21.12,21.15,21.11,21.15,693615.0,21.12,21.15,21.11,21.15,693615.0
2017-11-21 15:20:00,21.15,21.15,21.13,21.13,458880.0,21.15,21.15,21.13,21.13,458880.0
2017-11-21 15:25:00,21.14,21.14,21.11,21.12,521715.0,21.14,21.14,21.11,21.12,521715.0
2017-11-21 15:30:00,21.12,21.13,21.11,21.12,636525.0,21.12,21.13,21.11,21.12,636525.0
2017-11-21 15:35:00,21.12,21.13,21.11,21.11,583260.0,21.12,21.13,21.11,21.11,583260.0
2017-11-21 15:40:00,21.12,21.17,21.11,21.17,1438830.0,21.12,21.17,21.11,21.17,1438830.0
2017-11-21 15:45:00,21.17,21.18,21.16,21.17,1248360.0,21.17,21.18,21.16,21.17,1248360.0
2017-11-21 15:50:00,21.17,21.2,21.16,21.19,2108430.0,21.17,21.2,21.16,21.19,2108430.0
2017-11-21 15:55:00,21.19,21.2,21.18,21.19,3467730.0,21.19,21.2,21.18,21.19,3467730.0
2017-11-22 09:30:00,21.12,21.16,21.04,21.07,2621535.0,21.12,21.16,21.04,21.07,2621535.0
2017-11-22 09:35:00,21.07,21.08,20.99,21.05,1891365.0,21.07,21.08,20.99,21.05,1891365.0
2017-11-22 09:40:00,21.03,21.05,20.94,20.96,2854080.0,21.03,21.05,20.94,20.96,2854080.0
2017-11-22 09:45:00,20.99,21.04,20.94,21.0,1669410.0,20.99,21.04,20.94,21.0,1669410.0
2017-11-22 09:50:00,21.0,21.03,20.94,21.02,1686390.0,21.0,21.03,20.94,21.02,1686390.0
2017-11-22 09:55:00,21.02,21.08,21.0,21.04,1227315.0,21.02,21.08,21.0,21.04,1227315.0
2017-11-22 10:00:00,21.03,21.05,20.96,20.98,1408800.0,21.03,21.05,20.96,20.98,1408800.0
2017-11-22 10:05:00,20.98,21.01,20.95,20.98,933240.0,20.98,21.01,20.95,20.98,933240.0
2017-11-22 10:10:00,20.98,21.0,20.91,20.92,1499100.0,20.98,21.0,20.91,20.92,1499100.0
2017-11-22 10:15:00,20.92,20.92,20.85,20.86,2261040.0,20.92,20.92,20.85,20.86,2261040.0
2017-11-22 10:20:00,20.85,20.93,20.83,20.93,1730565.0,20.85,20.93,20.83,20.93,1730565.0
2017-11-22 10:25:00,20.93,20.93,20.88,20.91,830430.0,20.93,20.93,20.88,20.91,830430.0
2017-11-22 10:30:00,20.92,20.97,20.89,20.9,1498365.0,20.92,20.97,20.89,20.9,1498365.0
2017-11-22 10:35:00,20.9,20.93,20.87,20.91,613305.0,20.9,20.93,20.87,20.91,613305.0
2017-11-22 10:40:00,20.9,20.96,20.9,20.93,821715.0,20.9,20.96,20.9,20.93,821715.0
2017-11-22 10:45:00,20.93,20.93,20.89,20.89,584700.0,20.93,20.93,20.89,20.89,584700.0
2017-11-22 10:50:00,20.89,20.91,20.88,20.89,665985.0,20.89,20.91,20.88,20.89,665985.0
2017-11-22 10:55:00,20.89,20.94,20.88,20.92,735060.0,20.89,20.94,20.88,20.92,735060.0
2017-11-22 11:00:00,20.91,20.98,20.91,20.95,1191765.0,20.91,20.98,20.91,20.95,1191765.0
2017-11-22 11:05:00,20.96,20.99,20.95,20.96,820875.0,20.96,20.99,20.95,20.96,820875.0
2017-11-22 11:10:00,20.96,21.01,20.96,20.98,957165.0,20.96,21.01,20.96,20.98,957165.0
2017-11-22 11:15:00,20.98,20.98,20.95,20.97,483585.0,20.98,20.98,20.95,20.97,483585.0
2017-11-22 11:20:00,20.97,21.0,20.95,20.99,573735.0,20.97,21.0,20.95,20.99,573735.0
2017-11-22 11:25:00,20.98,21.0,20.96,20.98,519345.0,20.98,21.0,20.96,20.98,519345.0
2017-11-22 11:30:00,20.98,20.98,20.93,20.93,443070.0,20.98,20.98,20.93,20.93,443070.0
2017-11-22 11:35:00,20.93,20.94,20.92,20.93,524520.0,20.93,20.94,20.92,20.93,524520.0
2017-11-22 11:40:00,20.93,20.94,20.86,20.86,1233900.0,20.93,20.94,20.86,20.86,1233900.0
2017-11-22 11:45:00,20.87,20.9,20.86,20.89,525060.0,20.87,20.9,20.86,20.89,525060.0
2017-11-22 11:50:00,20.89,20.9,20.84,20.85,900255.0,20.89,20.9,20.84,20.85,900255.0
2017-11-22 11:55:00,20.84,20.89,20.83,20.83,1160835.0,20.84,20.89,20.83,20.83,1160835.0
2017-11-22 12:00:00,20.84,20.84,20.81,20.84,1021590.0,20.84,20.84,20.81,20.84,1021590.0
2017-11-22 12:05:00,20.84,20.86,20.82,20.85,732930.0,20.84,20.86,20.82,20.85,732930.0
2017-11-22 12:10:00,20.84,20.88,20.84,20.85,695895.0,20.84,20.88,20.84,20.85,695895.0
2017-11-22 12:15:00,20.86,20.87,20.82,20.82,396735.0,20.86,20.87,20.82,20.82,396735.0
2017-11-22 12:20:00,20.82,20.86,20.81,20.84,579180.0,20.82,20.86,20.81,20.84,579180.0
2017-11-22 12:25:00,20.84,20.84,20.82,20.84,301665.0,20.84,20.84,20.82,20.84,301665.0
2017-11-22 12:30:00,20.84,20.85,20.83,20.84,208875.0,20.84,20.85,20.83,20.84,208875.0
2017-11-22 12:35:00,20.85,20.85,20.82,20.84,314775.0,20.85,20.85,20.82,20.84,314775.0
2017-11-22 12:40:00,20.84,20.88,20.84,20.87,469695.0,20.84,20.88,20.84,20.87,469695.0
2017-11-22 12:45:00,20.87,20.87,20.84,20.84,398595.0,20.87,20.87,20.84,20.84,398595.0
2017-11-22 12:50:00,20.84,20.87,20.84,20.86,369465.0,20.84,20.87,20.84,20.86,369465.0
2017-11-22 12:55:00,20.86,20.9,20.86,20.9,743745.0,20.86,20.9,20.86,20.9,743745.0
2017-11-22 13:00:00,20.9,20.9,20.88,20.89,759090.0,20.9,20.9,20.88,20.89,759090.0
2017-11-22 13:05:00,20.89,20.93,20.89,20.91,646035.0,20.89,20.93,20.89,20.91,646035.0
2017-11-22 13:10:00,20.91,20.92,20.88,20.89,470310.0,20.91,20.92,20.88,20.89,470310.0
2017-11-22 13:15:00,20.89,20.9,20.86,20.86,676485.0,20.89,20.9,20.86,20.86,676485.0
2017-11-22 13:20:00,20.87,20.9,20.87,20.89,452580.0,20.87,20.9,20.87,20.89,452580.0
2017-11-22 13:25:00,20.89,20.91,20.88,20.89,472395.0,20.89,20.91,20.88,20.89,472395.0
2017-11-22 13:30:00,20.89,20.91,20.89,20.9,262650.0,20.89,20.91,20.89,20.9,262650.0
2017-11-22 13:35:00,20.9,20.9,20.87,20.87,528675.0,20.9,20.9,20.87,20.87,528675.0
2017-11-22 13:40:00,20.87,20.88,20.85,20.86,540675.0,20.87,20.88,20.85,20.86,540675.0
2017-11-22 13:45:00,20.86,20.88,20.86,20.88,277890.0,20.86,20.88,20.86,20.88,277890.0
2017-11-22 13:50:00,20.88,20.89,20.85,20.86,288690.0,20.88,20.89,20.85,20.86,288690.0
2017-11-22 13:55:00,20.85,20.87,20.85,20.86,236130.0,20.85,20.87,20.85,20.86,236130.0
2017-11-22 14:00:00,20.85,20.87,20.83,20.86,390855.0,20.85,20.87,20.83,20.86,390855.0
2017-11-22 14:05:00,20.86,20.86,20.83,20.84,358935.0,20.86,20.86,20.83,20.84,358935.0
2017-11-22 14:10:00,20.84,20.87,20.83,20.87,494370.0,20.84,20.87,20.83,20.87,494370.0
2017-11-22 14:15:00,20.87,20.88,20.87,20.87,249195.0,20.87,20.88,20.87,20.87,249195.0
2017-11-22 14:20:00,20.87,20.91,20.87,20.9,635685.0,20.87,20.91,20.87,20.9,635685.0
2017-11-22 14:25:00,20.91,20.91,20.88,20.89,458715.0,20.91,20.91,20.88,20.89,458715.0
2017-11-22 14:30:00,20.89,20.89,20.86,20.86,455205.0,20.89,20.89,20.86,20.86,455205.0
2017-11-22 14:35:00,20.86,20.88,20.85,20.87,354090.0,20.86,20.88,20.85,20.87,354090.0
2017-11-22 14:40:00,20.88,20.91,20.87,20.91,613230.0,20.88,20.91,20.87,20.91,613230.0
2017-11-22 14:45:00,20.91,20.91,20.88,20.89,240555.0,20.91,20.91,20.88,20.89,240555.0
2017-11-22 14:50:00,20.89,20.89,20.85,20.87,557490.0,20.89,20.89,20.85,20.87,557490.0
2017-11-22 14:55:00,20.87,20.88,20.86,20.87,450885.0,20.87,20.88,20.86,20.87,450885.0
2017-11-22 15:00:00,20.87,20.89,20.87,20.87,311790.0,20.87,20.89,20.87,20.87,311790.0
2017-11-22 15:05:00,20.87,20.88,20.84,20.85,385770.0,20.87,20.88,20.84,20.85,385770.0
2017-11-22 15:10:00,20.85,20.87,20.84,20.87,319830.0,20.85,20.87,20.84,20.87,319830.0
2017-11-22 15:15:00,20.87,20.88,20.86,20.88,207090.0,20.87,20.88,20.86,20.88,207090.0
2017-11-22 15:20:00,20.88,20.88,20.86,20.87,259260.0,20.88,20.88,20.86,20.87,259260.0
2017-11-22 15:25:00,20.86,20.87,20.85,20.87,463020.0,20.86,20.87,20.85,20.87,463020.0
2017-11-22 15:30:00,20.86,20.87,20.85,20.86,451275.0,20.86,20.87,20.85,20.86,451275.0
2017-11-22 15:35:00,20.86,20.87,20.85,20.86,381195.0,20.86,20.87,20.85,20.86,381195.0
2017-11-22 15:40:00,20.86,20.86,20.81,20.81,1410345.0,20.86,20.86,20.81,20.81,1410345.0
2017-11-22 15:45:00,20.81,20.84,20.8,20.84,1005630.0,20.81,20.84,20.8,20.84,1005630.0
2017-11-22 15:50:00,20.84,20.85,20.8,20.81,1070850.0,20.84,20.85,20.8,20.81,1070850.0
2017-11-22 15:55:00,20.81,20.85,20.79,20.84,2613885.0,20.81,20.85,20.79,20.84,2613885.0
2017-11-24 09:30:00,20.92,20.92,20.79,20.8,1736760.0,20.92,20.92,20.79,20.8,1736760.0
2017-11-24 09:35:00,20.8,20.85,20.8,20.83,759015.0,20.8,20.85,20.8,20.83,759015.0
2017-11-24 09:40:00,20.84,20.84,20.78,20.81,973665.0,20.84,20.84,20.78,20.81,973665.0
2017-11-24 09:45:00,20.81,20.82,20.73,20.79,1612860.0,20.81,20.82,20.73,20.79,1612860.0
2017-11-24 09:50:00,20.79,20.92,20.79,20.89,1349865.0,20.79,20.92,20.79,20.89,1349865.0
2017-11-24 09:55:00,20.88,20.96,20.86,20.89,1948815.0,20.88,20.96,20.86,20.89,1948815.0
2017-11-24 10:00:00,20.89,20.93,20.85,20.88,1139730.0,20.89,20.93,20.85,20.88,1139730.0
2017-11-24 10:05:00,20.88,20.89,20.86,20.87,569610.0,20.88,20.89,20.86,20.87,569610.0
2017-11-24 10:10:00,20.88,20.91,20.86,20.91,789795.0,20.88,20.91,20.86,20.91,789795.0
2017-11-24 10:15:00,20.9,20.96,20.9,20.93,1246245.0,20.9,20.96,20.9,20.93,1246245.0
2017-11-24 10:20:00,20.92,20.96,20.91,20.95,781305.0,20.92,20.96,20.91,20.95,781305.0
2017-11-24 10:25:00,20.95,21.01,20.93,21.0,1534290.0,20.95,21.01,20.93,21.0,1534290.0
2017-11-24 10:30:00,21.0,21.0,20.96,20.98,769245.0,21.0,21.0,20.96,20.98,769245.0
2017-11-24 10:35:00,20.97,21.01,20.97,21.0,759360.0,20.97,21.01,20.97,21.0,759360.0
2017-11-24 10:40:00,21.0,21.0,20.97,20.98,967605.0,21.0,21.0,20.97,20.98,967605.0
2017-11-24 10:45:00,20.98,21.03,20.98,21.02,1209900.0,20.98,21.03,20.98,21.02,1209900.0
2017-11-24 10:50:00,21.02,21.03,20.96,20.99,1125360.0,21.02,21.03,20.96,20.99,1125360.0
2017-11-24 10:55:00,20.99,21.01,20.96,20.96,698010.0,20.99,21.01,20.96,20.96,698010.0
2017-11-24 11:00:00,20.96,21.0,20.96,20.96,365280.0,20.96,21.0,20.96,20.96,365280.0
2017-11-24 11:05:00,20.96,20.96,20.92,20.95,676560.0,20.96,20.96,20.92,20.95,676560.0
2017-11-24 11:10:00,20.96,20.98,20.91,20.93,628560.0,20.96,20.98,20.91,20.93,628560.0
2017-11-24 11:15:00,20.91,20.95,20.91,20.94,389370.0,20.91,20.95,20.91,20.94,389370.0
2017-11-24 11:20:00,20.95,20.97,20.93,20.93,649005.0,20.95,20.97,20.93,20.93,649005.0
2017-11-24 11:25:00,20.94,20.97,20.93,20.95,439290.0,20.94,20.97,20.93,20.95,439290.0
2017-11-24 11:30:00,20.95,20.96,20.94,20.95,231555.0,20.95,20.96,20.94,20.95,231555.0
2017-11-24 11:35:00,20.95,20.99,20.95,20.97,494085.0,20.95,20.99,20.95,20.97,494085.0
2017-11-24 11:40:00,20.98,21.0,20.98,20.99,853875.0,20.98,21.0,20.98,20.99,853875.0
2017-11-24 11:45:00,20.99,21.01,20.98,20.99,761010.0,20.99,21.01,20.98,20.99,761010.0
2017-11-24 11:50:00,20.99,21.01,20.98,20.99,674415.0,20.99,21.01,20.98,20.99,674415.0
2017-11-24 11:55:00,20.99,21.0,20.96,20.97,639090.0,20.99,21.0,20.96,20.97,639090.0
2017-11-24 12:00:00,20.96,21.0,20.96,20.99,427065.0,20.96,21.0,20.96,20.99,427065.0
2017-11-24 12:05:00,20.98,21.0,20.96,20.96,473595.0,20.98,21.0,20.96,20.96,473595.0
2017-11-24 12:10:00,20.97,20.97,20.94,20.94,545340.0,20.97,20.97,20.94,20.94,545340.0
2017-11-24 12:15:00,20.94,20.96,20.92,20.95,608685.0,20.94,20.96,20.92,20.95,608685.0
2017-11-24 12:20:00,20.96,20.96,20.94,20.96,379770.0,20.96,20.96,20.94,20.96,379770.0
2017-11-24 12:25:00,20.95,20.97,20.95,20.96,321780.0,20.95,20.97,20.95,20.96,321780.0
2017-11-24 12:30:00,20.96,21.01,20.96,21.0,792255.0,20.96,21.01,20.96,21.0,792255.0
2017-11-24 12:35:00,21.0,21.02,21.0,21.01,751605.0,21.0,21.02,21.0,21.01,751605.0
2017-11-24 12:40:00,21.01,21.03,20.99,21.0,1466550.0,21.01,21.03,20.99,21.0,1466550.0
2017-11-24 12:45:00,21.01,21.03,20.99,21.01,977880.0,21.01,21.03,20.99,21.01,977880.0
2017-11-24 12:50:00,21.01,21.09,21.01,21.08,2406675.0,21.01,21.09,21.01,21.08,2406675.0
2017-11-24 12:55:00,21.08,21.09,21.01,21.04,2205360.0,21.08,21.09,21.01,21.04,2205360.0
2017-11-27 09:30:00,20.88,20.9,20.65,20.68,4825110.0,20.88,20.9,20.65,20.68,4825110.0
2017-11-27 09:35:00,20.7,20.73,20.63,20.69,2426865.0,20.7,20.73,20.63,20.69,2426865.0
2017-11-27 09:40:00,20.69,20.83,20.67,20.79,2422200.0,20.69,20.83,20.67,20.79,2422200.0
2017-11-27 09:45:00,20.79,20.79,20.71,20.75,1556595.0,20.79,20.79,20.71,20.75,1556595.0
2017-11-27 09:50:00,20.75,20.78,20.75,20.76,668640.0,20.75,20.78,20.75,20.76,668640.0
2017-11-27 09:55:00,20.75,20.81,20.75,20.77,1029900.0,20.75,20.81,20.75,20.77,1029900.0
2017-11-27 10:00:00,20.78,20.79,20.72,20.76,705810.0,20.78,20.79,20.72,20.76,705810.0
2017-11-27 10:05:00,20.75,20.78,20.73,20.75,828315.0,20.75,20.78,20.73,20.75,828315.0
2017-11-27 10:10:00,20.75,20.84,20.74,20.83,984120.0,20.75,20.84,20.74,20.83,984120.0
2017-11-27 10:15:00,20.83,20.95,20.83,20.94,2165505.0,20.83,20.95,20.83,20.94,2165505.0
2017-11-27 10:20:00,20.94,20.94,20.9,20.91,973755.0,20.94,20.94,20.9,20.91,973755.0
2017-11-27 10:25:00,20.91,20.98,20.9,20.94,1330095.0,20.91,20.98,20.9,20.94,1330095.0
2017-11-27 10:30:00,20.94,20.98,20.93,20.97,846045.0,20.94,20.98,20.93,20.97,846045.0
2017-11-27 10:35:00,20.97,21.01,20.97,21.01,1548315.0,20.97,21.01,20.97,21.01,1548315.0
2017-11-27 10:40:00,21.01,21.01,20.97,20.98,1461060.0,21.01,21.01,20.97,20.98,1461060.0
2017-11-27 10:45:00,20.98,20.98,20.92,20.92,671685.0,20.98,20.98,20.92,20.92,671685.0
2017-11-27 10:50:00,20.92,20.95,20.9,20.91,513510.0,20.92,20.95,20.9,20.91,513510.0
2017-11-27 10:55:00,20.92,20.95,20.91,20.94,155895.0,20.92,20.95,20.91,20.94,155895.0
2017-11-27 11:00:00,20.94,20.97,20.92,20.96,472005.0,20.94,20.97,20.92,20.96,472005.0
2017-11-27 11:05:00,20.95,20.98,20.95,20.97,356850.0,20.95,20.98,20.95,20.97,356850.0
2017-11-27 11:10:00,20.97,20.98,20.93,20.94,483135.0,20.97,20.98,20.93,20.94,483135.0
2017-11-27 11:15:00,20.94,20.96,20.93,20.95,256275.0,20.94,20.96,20.93,20.95,256275.0
2017-11-27 11:20:00,20.95,20.95,20.88,20.88,784050.0,20.95,20.95,20.88,20.88,784050.0
2017-11-27 11:25:00,20.88,20.89,20.84,20.87,938115.0,20.88,20.89,20.84,20.87,938115.0
2017-11-27 11:30:00,20.88,20.91,20.88,20.89,428085.0,20.88,20.91,20.88,20.89,428085.0
2017-11-27 11:35:00,20.89,20.89,20.83,20.86,458475.0,20.89,20.89,20.83,20.86,458475.0
2017-11-27 11:40:00,20.86,20.87,20.84,20.86,345840.0,20.86,20.87,20.84,20.86,345840.0
2017-11-27 11:45:00,20.86,20.93,20.86,20.93,447945.0,20.86,20.93,20.86,20.93,447945.0
2017-11-27 11:50:00,20.92,20.94,20.89,20.9,305835.0,20.92,20.94,20.89,20.9,305835.0
2017-11-27 11:55:00,20.9,20.9,20.87,20.88,342105.0,20.9,20.9,20.87,20.88,342105.0
2017-11-27 12:00:00,20.88,20.93,20.87,20.92,348300.0,20.88,20.93,20.87,20.92,348300.0
2017-11-27 12:05:00,20.92,20.92,20.89,20.89,234345.0,20.92,20.92,20.89,20.89,234345.0
2017-11-27 12:10:00,20.89,20.91,20.89,20.9,245145.0,20.89,20.91,20.89,20.9,245145.0
2017-11-27 12:15:00,20.91,20.91,20.88,20.88,326940.0,20.91,20.91,20.88,20.88,326940.0
2017-11-27 12:20:00,20.88,20.91,20.88,20.91,97980.0,20.88,20.91,20.88,20.91,97980.0
2017-11-27 12:25:00,20.92,20.94,20.91,20.94,309915.0,20.92,20.94,20.91,20.94,309915.0
2017-11-27 12:30:00,20.94,20.94,20.92,20.93,343275.0,20.94,20.94,20.92,20.93,343275.0
2017-11-27 12:35:00,20.93,20.94,20.89,20.9,398925.0,20.93,20.94,20.89,20.9,398925.0
2017-11-27 12:40:00,20.9,20.91,20.89,20.91,210375.0,20.9,20.91,20.89,20.91,210375.0
2017-11-27 12:45:00,20.91,20.91,20.9,20.91,177885.0,20.91,20.91,20.9,20.91,177885.0
2017-11-27 12:50:00,20.91,20.91,20.89,20.89,204990.0,20.91,20.91,20.89,20.89,204990.0
2017-11-27 12:55:00,20.89,20.92,20.89,20.91,233250.0,20.89,20.92,20.89,20.91,233250.0
2017-11-27 13:00:00,20.91,20.95,20.91,20.95,435945.0,20.91,20.95,20.91,20.95,435945.0
2017-11-27 13:05:00,20.96,20.98,20.95,20.98,506025.0,20.96,20.98,20.95,20.98,506025.0
2017-11-27 13:10:00,20.98,20.99,20.95,20.95,283110.0,20.98,20.99,20.95,20.95,283110.0
2017-11-27 13:15:00,20.95,20.97,20.94,20.94,274305.0,20.95,20.97,20.94,20.94,274305.0
2017-11-27 13:20:00,20.94,20.97,20.94,20.96,199620.0,20.94,20.97,20.94,20.96,199620.0
2017-11-27 13:25:00,20.97,20.98,20.95,20.97,148710.0,20.97,20.98,20.95,20.97,148710.0
2017-11-27 13:30:00,20.97,20.98,20.96,20.97,154410.0,20.97,20.98,20.96,20.97,154410.0
2017-11-27 13:35:00,20.98,21.0,20.96,20.98,436950.0,20.98,21.0,20.96,20.98,436950.0
2017-11-27 13:40:00,20.98,20.99,20.97,20.99,205890.0,20.98,20.99,20.97,20.99,205890.0
2017-11-27 13:45:00,20.99,21.0,20.97,21.0,404970.0,20.99,21.0,20.97,21.0,404970.0
2017-11-27 13:50:00,21.0,21.07,21.0,21.06,1234725.0,21.0,21.07,21.0,21.06,1234725.0
2017-11-27 13:55:00,21.05,21.09,21.05,21.08,1085490.0,21.05,21.09,21.05,21.08,1085490.0
2017-11-27 14:00:00,21.08,21.09,21.04,21.04,470100.0,21.08,21.09,21.04,21.04,470100.0
2017-11-27 14:05:00,21.04,21.07,21.04,21.05,313905.0,21.04,21.07,21.04,21.05,313905.0
2017-11-27 14:10:00,21.05,21.06,21.04,21.04,136710.0,21.05,21.06,21.04,21.04,136710.0
2017-11-27 14:15:00,21.05,21.05,21.02,21.03,320235.0,21.05,21.05,21.02,21.03,320235.0
2017-11-27 14:20:00,21.03,21.04,21.01,21.02,347670.0,21.03,21.04,21.01,21.02,347670.0
2017-11-27 14:25:00,21.01,21.05,21.0,21.03,470010.0,21.01,21.05,21.0,21.03,470010.0
2017-11-27 14:30:00,21.04,21.08,21.02,21.08,878340.0,21.04,21.08,21.02,21.08,878340.0
2017-11-27 14:35:00,21.08,21.09,21.05,21.06,417615.0,21.08,21.09,21.05,21.06,417615.0
2017-11-27 14:40:00,21.06,21.06,21.02,21.02,238995.0,21.06,21.06,21.02,21.02,238995.0
2017-11-27 14:45:00,21.02,21.03,21.01,21.01,582240.0,21.02,21.03,21.01,21.01,582240.0
2017-11-27 14:50:00,21.02,21.02,20.97,20.99,504225.0,21.02,21.02,20.97,20.99,504225.0
2017-11-27 14:55:00,20.99,21.02,20.98,21.01,543180.0,20.99,21.02,20.98,21.01,543180.0
2017-11-27 15:00:00,21.01,21.01,20.98,20.99,362610.0,21.01,21.01,20.98,20.99,362610.0
2017-11-27 15:05:00,20.99,20.99,20.97,20.99,357375.0,20.99,20.99,20.97,20.99,357375.0
2017-11-27 15:10:00,20.99,21.0,20.97,21.0,341565.0,20.99,21.0,20.97,21.0,341565.0
2017-11-27 15:15:00,21.0,21.01,20.98,20.99,312540.0,21.0,21.01,20.98,20.99,312540.0
2017-11-27 15:20:00,21.0,21.01,20.99,21.0,335445.0,21.0,21.01,20.99,21.0,335445.0
2017-11-27 15:25:00,21.01,21.03,21.0,21.01,357735.0,21.01,21.03,21.0,21.01,357735.0
2017-11-27 15:30:00,21.02,21.05,21.02,21.05,574680.0,21.02,21.05,21.02,21.05,574680.0
2017-11-27 15:35:00,21.05,21.06,21.04,21.06,526050.0,21.05,21.06,21.04,21.06,526050.0
2017-11-27 15:40:00,21.05,21.16,21.05,21.15,2294865.0,21.05,21.16,21.05,21.15,2294865.0
2017-11-27 15:45:00,21.15,21.16,21.09,21.1,1388265.0,21.15,21.16,21.09,21.1,1388265.0
2017-11-27 15:50:00,21.1,21.15,21.1,21.13,1270440.0,21.1,21.15,21.1,21.13,1270440.0
2017-11-27 15:55:00,21.13,21.15,21.11,21.12,2129655.0,21.13,21.15,21.11,21.12,2129655.0
2017-11-28 09:30:00,21.09,21.18,21.0,21.12,2371920.0,21.09,21.18,21.0,21.12,2371920.0
2017-11-28 09:35:00,21.13,21.15,21.06,21.08,1278660.0,21.13,21.15,21.06,21.08,1278660.0
2017-11-28 09:40:00,21.09,21.12,21.03,21.08,1270650.0,21.09,21.12,21.03,21.08,1270650.0
2017-11-28 09:45:00,21.08,21.1,20.98,20.98,1661280.0,21.08,21.1,20.98,20.98,1661280.0
2017-11-28 09:50:00,20.98,21.01,20.93,20.98,1526265.0,20.98,21.01,20.93,20.98,1526265.0
2017-11-28 09:55:00,20.99,21.05,20.98,21.01,1089510.0,20.99,21.05,20.98,21.01,1089510.0
2017-11-28 10:00:00,21.01,21.04,20.98,21.01,995370.0,21.01,21.04,20.98,21.01,995370.0
2017-11-28 10:05:00,21.02,21.08,21.01,21.07,799845.0,21.02,21.08,21.01,21.07,799845.0
2017-11-28 10:10:00,21.07,21.09,21.01,21.03,801570.0,21.07,21.09,21.01,21.03,801570.0
2017-11-28 10:15:00,21.03,21.05,20.99,21.05,723540.0,21.03,21.05,20.99,21.05,723540.0
2017-11-28 10:20:00,21.05,21.08,21.03,21.05,802530.0,21.05,21.08,21.03,21.05,802530.0
2017-11-28 10:25:00,21.05,21.11,21.05,21.09,535110.0,21.05,21.11,21.05,21.09,535110.0
2017-11-28 10:30:00,21.09,21.12,21.08,21.11,418470.0,21.09,21.12,21.08,21.11,418470.0
2017-11-28 10:35:00,21.11,21.13,21.07,21.12,508695.0,21.11,21.13,21.07,21.12,508695.0
2017-11-28 10:40:00,21.12,21.13,21.09,21.12,614280.0,21.12,21.13,21.09,21.12,614280.0
2017-11-28 10:45:00,21.13,21.13,21.09,21.11,663690.0,21.13,21.13,21.09,21.11,663690.0
2017-11-28 10:50:00,21.11,21.13,21.11,21.13,398595.0,21.11,21.13,21.11,21.13,398595.0
2017-11-28 10:55:00,21.12,21.13,21.08,21.13,834465.0,21.12,21.13,21.08,21.13,834465.0
2017-11-28 11:00:00,21.13,21.15,21.1,21.14,1186920.0,21.13,21.15,21.1,21.14,1186920.0
2017-11-28 11:05:00,21.14,21.18,21.12,21.16,831030.0,21.14,21.18,21.12,21.16,831030.0
2017-11-28 11:10:00,21.16,21.19,21.14,21.15,805275.0,21.16,21.19,21.14,21.15,805275.0
2017-11-28 11:15:00,21.15,21.17,21.11,21.12,638610.0,21.15,21.17,21.11,21.12,638610.0
2017-11-28 11:20:00,21.12,21.21,21.12,21.21,1016385.0,21.12,21.21,21.12,21.21,1016385.0
2017-11-28 11:25:00,21.21,21.24,21.19,21.24,1427115.0,21.21,21.24,21.19,21.24,1427115.0
2017-11-28 11:30:00,21.24,21.26,21.21,21.21,1036710.0,21.24,21.26,21.21,21.21,1036710.0
2017-11-28 11:35:00,21.21,21.3,21.21,21.27,1790700.0,21.21,21.3,21.21,21.27,1790700.0
2017-11-28 11:40:00,21.27,21.29,21.25,21.27,911460.0,21.27,21.29,21.25,21.27,911460.0
2017-11-28 11:45:00,21.27,21.33,21.27,21.33,1915170.0,21.27,21.33,21.27,21.33,1915170.0
2017-11-28 11:50:00,21.33,21.33,21.27,21.31,1248765.0,21.33,21.33,21.27,21.31,1248765.0
2017-11-28 11:55:00,21.31,21.31,21.26,21.28,545880.0,21.31,21.31,21.26,21.28,545880.0
2017-11-28 12:00:00,21.28,21.28,21.25,21.27,529890.0,21.28,21.28,21.25,21.27,529890.0
2017-11-28 12:05:00,21.27,21.31,21.27,21.29,423975.0,21.27,21.31,21.27,21.29,423975.0
2017-11-28 12:10:00,21.29,21.31,21.27,21.29,519570.0,21.29,21.31,21.27,21.29,519570.0
2017-11-28 12:15:00,21.29,21.29,21.24,21.26,508515.0,21.29,21.29,21.24,21.26,508515.0
2017-11-28 12:20:00,21.27,21.27,21.22,21.23,1117995.0,21.27,21.27,21.22,21.23,1117995.0
2017-11-28 12:25:00,21.23,21.3,21.22,21.26,624780.0,21.23,21.3,21.22,21.26,624780.0
2017-11-28 12:30:00,21.25,21.29,21.25,21.27,187935.0,21.25,21.29,21.25,21.27,187935.0
2017-11-28 12:35:00,21.27,21.27,21.21,21.22,620775.0,21.27,21.27,21.21,21.22,620775.0
2017-11-28 12:40:00,21.22,21.26,21.22,21.24,371280.0,21.22,21.26,21.22,21.24,371280.0
2017-11-28 12:45:00,21.24,21.25,21.22,21.23,230325.0,21.24,21.25,21.22,21.23,230325.0
2017-11-28 12:50:00,21.23,21.25,21.22,21.24,194955.0,21.23,21.25,21.22,21.24,194955.0
2017-11-28 12:55:00,21.24,21.25,21.22,21.24,177075.0,21.24,21.25,21.22,21.24,177075.0
2017-11-28 13:00:00,21.24,21.28,21.24,21.27,395460.0,21.24,21.28,21.24,21.27,395460.0
2017-11-28 13:05:00,21.27,21.28,21.25,21.27,272250.0,21.27,21.28,21.25,21.27,272250.0
2017-11-28 13:10:00,21.27,21.29,21.26,21.28,590745.0,21.27,21.29,21.26,21.28,590745.0
2017-11-28 13:15:00,21.28,21.29,21.27,21.28,409575.0,21.28,21.29,21.27,21.28,409575.0
2017-11-28 13:20:00,21.28,21.29,21.25,21.26,729135.0,21.28,21.29,21.25,21.26,729135.0
2017-11-28 13:25:00,21.26,21.28,21.24,21.27,1018770.0,21.26,21.28,21.24,21.27,1018770.0
2017-11-28 13:30:00,21.26,21.27,21.21,21.23,598185.0,21.26,21.27,21.21,21.23,598185.0
2017-11-28 13:35:00,21.23,21.23,21.19,21.21,848970.0,21.23,21.23,21.19,21.21,848970.0
2017-11-28 13:40:00,21.2,21.24,21.2,21.23,333285.0,21.2,21.24,21.2,21.23,333285.0
2017-11-28 13:45:00,21.24,21.24,21.2,21.22,461940.0,21.24,21.24,21.2,21.22,461940.0
2017-11-28 13:50:00,21.22,21.23,21.19,21.2,748440.0,21.22,21.23,21.19,21.2,748440.0
2017-11-28 13:55:00,21.21,21.22,21.15,21.15,1012200.0,21.21,21.22,21.15,21.15,1012200.0
2017-11-28 14:00:00,21.15,21.15,21.08,21.1,1036815.0,21.15,21.15,21.08,21.1,1036815.0
2017-11-28 14:05:00,21.1,21.18,21.07,21.16,1971360.0,21.1,21.18,21.07,21.16,1971360.0
2017-11-28 14:10:00,21.16,21.2,21.16,21.19,485040.0,21.16,21.2,21.16,21.19,485040.0
2017-11-28 14:15:00,21.19,21.19,21.17,21.18,329580.0,21.19,21.19,21.17,21.18,329580.0
2017-11-28 14:20:00,21.18,21.24,21.18,21.24,555405.0,21.18,21.24,21.18,21.24,555405.0
2017-11-28 14:25:00,21.23,21.26,21.22,21.24,559515.0,21.23,21.26,21.22,21.24,559515.0
2017-11-28 14:30:00,21.24,21.26,21.22,21.26,616815.0,21.24,21.26,21.22,21.26,616815.0
2017-11-28 14:35:00,21.26,21.29,21.26,21.28,806970.0,21.26,21.29,21.26,21.28,806970.0
2017-11-28 14:40:00,21.28,21.28,21.25,21.27,302175.0,21.28,21.28,21.25,21.27,302175.0
2017-11-28 14:45:00,21.27,21.28,21.25,21.26,379140.0,21.27,21.28,21.25,21.26,379140.0
2017-11-28 14:50:00,21.26,21.27,21.23,21.27,645090.0,21.26,21.27,21.23,21.27,645090.0
2017-11-28 14:55:00,21.27,21.27,21.23,21.24,257625.0,21.27,21.27,21.23,21.24,257625.0
2017-11-28 15:00:00,21.24,21.25,21.2,21.23,340155.0,21.24,21.25,21.2,21.23,340155.0
2017-11-28 15:05:00,21.23,21.23,21.19,21.19,373260.0,21.23,21.23,21.19,21.19,373260.0
2017-11-28 15:10:00,21.2,21.22,21.2,21.2,224175.0,21.2,21.22,21.2,21.2,224175.0
2017-11-28 15:15:00,21.2,21.22,21.19,21.21,318555.0,21.2,21.22,21.19,21.21,318555.0
2017-11-28 15:20:00,21.21,21.23,21.15,21.15,625110.0,21.21,21.23,21.15,21.15,625110.0
2017-11-28 15:25:00,21.16,21.17,21.15,21.15,512670.0,21.16,21.17,21.15,21.15,512670.0
2017-11-28 15:30:00,21.15,21.21,21.15,21.18,638220.0,21.15,21.21,21.15,21.18,638220.0
2017-11-28 15:35:00,21.18,21.2,21.14,21.19,531750.0,21.18,21.2,21.14,21.19,531750.0
2017-11-28 15:40:00,21.19,21.21,21.18,21.18,582480.0,21.19,21.21,21.18,21.18,582480.0
2017-11-28 15:45:00,21.19,21.21,21.18,21.2,490620.0,21.19,21.21,21.18,21.2,490620.0
2017-11-28 15:50:00,21.2,21.2,21.17,21.19,556755.0,21.2,21.2,21.17,21.19,556755.0
2017-11-28 15:55:00,21.18,21.19,21.15,21.17,1674660.0,21.18,21.19,21.15,21.17,1674660.0
2017-11-29 09:30:00,21.15,21.2,21.07,21.1,1973940.0,21.15,21.2,21.07,21.1,1973940.0
2017-11-29 09:35:00,21.1,21.12,20.98,21.01,1905945.0,21.1,21.12,20.98,21.01,1905945.0
2017-11-29 09:40:00,21.01,21.07,21.0,21.04,1218315.0,21.01,21.07,21.0,21.04,1218315.0
2017-11-29 09:45:00,21.03,21.05,20.95,20.98,1276275.0,21.03,21.05,20.95,20.98,1276275.0
2017-11-29 09:50:00,20.98,20.98,20.87,20.88,2338695.0,20.98,20.98,20.87,20.88,2338695.0
2017-11-29 09:55:00,20.88,20.9,20.81,20.81,1922085.0,20.88,20.9,20.81,20.81,1922085.0
2017-11-29 10:00:00,20.82,20.82,20.66,20.71,3704715.0,20.82,20.82,20.66,20.71,3704715.0
2017-11-29 10:05:00,20.71,20.83,20.7,20.83,2079225.0,20.71,20.83,20.7,20.83,2079225.0
2017-11-29 10:10:00,20.83,20.86,20.74,20.74,1401690.0,20.83,20.86,20.74,20.74,1401690.0
2017-11-29 10:15:00,20.74,20.74,20.63,20.65,2249160.0,20.74,20.74,20.63,20.65,2249160.0
2017-11-29 10:20:00,20.64,20.67,20.54,20.54,2755425.0,20.64,20.67,20.54,20.54,2755425.0
2017-11-29 10:25:00,20.54,20.59,20.5,20.57,3341250.0,20.54,20.59,20.5,20.57,3341250.0
2017-11-29 10:30:00,20.58,20.62,20.51,20.56,2063070.0,20.58,20.62,20.51,20.56,2063070.0
2017-11-29 10:35:00,20.56,20.66,20.54,20.63,2069250.0,20.56,20.66,20.54,20.63,2069250.0
2017-11-29 10:40:00,20.63,20.72,20.6,20.65,1515705.0,20.63,20.72,20.6,20.65,1515705.0
2017-11-29 10:45:00,20.64,20.65,20.53,20.56,1137195.0,20.64,20.65,20.53,20.56,1137195.0
2017-11-29 10:50:00,20.56,20.58,20.45,20.45,2334075.0,20.56,20.58,20.45,20.45,2334075.0
2017-11-29 10:55:00,20.47,20.52,20.41,20.45,1808445.0,20.47,20.52,20.41,20.45,1808445.0
2017-11-29 11:00:00,20.46,20.46,20.33,20.41,2980650.0,20.46,20.46,20.33,20.41,2980650.0
2017-11-29 11:05:00,20.42,20.47,20.37,20.4,1180350.0,20.42,20.47,20.37,20.4,1180350.0
2017-11-29 11:10:00,20.4,20.5,20.36,20.49,1543875.0,20.4,20.5,20.36,20.49,1543875.0
2017-11-29 11:15:00,20.48,20.53,20.45,20.49,1186065.0,20.48,20.53,20.45,20.49,1186065.0
2017-11-29 11:20:00,20.49,20.5,20.33,20.34,1681485.0,20.49,20.5,20.33,20.34,1681485.0
2017-11-29 11:25:00,20.34,20.38,20.29,20.32,1594095.0,20.34,20.38,20.29,20.32,1594095.0
2017-11-29 11:30:00,20.32,20.36,20.24,20.26,1505445.0,20.32,20.36,20.24,20.26,1505445.0
2017-11-29 11:35:00,20.26,20.37,20.25,20.32,2125035.0,20.26,20.37,20.25,20.32,2125035.0
2017-11-29 11:40:00,20.32,20.32,20.23,20.28,1641930.0,20.32,20.32,20.23,20.28,1641930.0
2017-11-29 11:45:00,20.29,20.3,20.2,20.21,1445970.0,20.29,20.3,20.2,20.21,1445970.0
2017-11-29 11:50:00,20.2,20.25,20.08,20.13,2864790.0,20.2,20.25,20.08,20.13,2864790.0
2017-11-29 11:55:00,20.13,20.17,20.1,20.1,1675905.0,20.13,20.17,20.1,20.1,1675905.0
2017-11-29 12:00:00,20.11,20.19,20.09,20.15,2438055.0,20.11,20.19,20.09,20.15,2438055.0
2017-11-29 12:05:00,20.15,20.25,20.11,20.25,2329245.0,20.15,20.25,20.11,20.25,2329245.0
2017-11-29 12:10:00,20.23,20.33,20.23,20.27,1556700.0,20.23,20.33,20.23,20.27,1556700.0
2017-11-29 12:15:00,20.27,20.35,20.26,20.35,1001265.0,20.27,20.35,20.26,20.35,1001265.0
2017-11-29 12:20:00,20.35,20.4,20.31,20.34,1384830.0,20.35,20.4,20.31,20.34,1384830.0
2017-11-29 12:25:00,20.34,20.36,20.29,20.35,682110.0,20.34,20.36,20.29,20.35,682110.0
2017-11-29 12:30:00,20.36,20.45,20.33,20.41,1100700.0,20.36,20.45,20.33,20.41,1100700.0
2017-11-29 12:35:00,20.41,20.5,20.41,20.49,1166040.0,20.41,20.5,20.41,20.49,1166040.0
2017-11-29 12:40:00,20.49,20.49,20.43,20.43,863025.0,20.49,20.49,20.43,20.43,863025.0
2017-11-29 12:45:00,20.44,20.47,20.4,20.47,951555.0,20.44,20.47,20.4,20.47,951555.0
2017-11-29 12:50:00,20.47,20.49,20.4,20.4,861870.0,20.47,20.49,20.4,20.4,861870.0
2017-11-29 12:55:00,20.4,20.45,20.38,20.42,894510.0,20.4,20.45,20.38,20.42,894510.0
2017-11-29 13:00:00,20.42,20.46,20.41,20.46,644655.0,20.42,20.46,20.41,20.46,644655.0
2017-11-29 13:05:00,20.46,20.51,20.43,20.45,869415.0,20.46,20.51,20.43,20.45,869415.0
2017-11-29 13:10:00,20.45,20.52,20.45,20.49,635715.0,20.45,20.52,20.45,20.49,635715.0
2017-11-29 13:15:00,20.5,20.54,20.49,20.53,764220.0,20.5,20.54,20.49,20.53,764220.0
2017-11-29 13:20:00,20.53,20.6,20.53,20.57,1354230.0,20.53,20.6,20.53,20.57,1354230.0
2017-11-29 13:25:00,20.57,20.6,20.54,20.56,613410.0,20.57,20.6,20.54,20.56,613410.0
2017-11-29 13:30:00,20.57,20.58,20.52,20.54,566760.0,20.57,20.58,20.52,20.54,566760.0
2017-11-29 13:35:00,20.56,20.57,20.5,20.5,649710.0,20.56,20.57,20.5,20.5,649710.0
2017-11-29 13:40:00,20.51,20.52,20.46,20.52,1132785.0,20.51,20.52,20.46,20.52,1132785.0
2017-11-29 13:45:00,20.52,20.52,20.49,20.51,659655.0,20.52,20.52,20.49,20.51,659655.0
2017-11-29 13:50:00,20.51,20.52,20.47,20.49,873975.0,20.51,20.52,20.47,20.49,873975.0
2017-11-29 13:55:00,20.49,20.53,20.47,20.51,799725.0,20.49,20.53,20.47,20.51,799725.0
2017-11-29 14:00:00,20.51,20.55,20.5,20.53,675180.0,20.51,20.55,20.5,20.53,675180.0
2017-11-29 14:05:00,20.53,20.54,20.5,20.52,338580.0,20.53,20.54,20.5,20.52,338580.0
2017-11-29 14:10:00,20.52,20.54,20.51,20.52,409890.0,20.52,20.54,20.51,20.52,409890.0
2017-11-29 14:15:00,20.52,20.53,20.49,20.51,574740.0,20.52,20.53,20.49,20.51,574740.0
2017-11-29 14:20:00,20.51,20.53,20.5,20.51,447075.0,20.51,20.53,20.5,20.51,447075.0
2017-11-29 14:25:00,20.51,20.51,20.45,20.49,976350.0,20.51,20.51,20.45,20.49,976350.0
2017-11-29 14:30:00,20.49,20.5,20.46,20.48,609015.0,20.49,20.5,20.46,20.48,609015.0
2017-11-29 14:35:00,20.48,20.49,20.46,20.48,473190.0,20.48,20.49,20.46,20.48,473190.0
2017-11-29 14:40:00,20.49,20.53,20.48,20.48,536925.0,20.49,20.53,20.48,20.48,536925.0
2017-11-29 14:45:00,20.48,20.5,20.45,20.48,419370.0,20.48,20.5,20.45,20.48,419370.0
2017-11-29 14:50:00,20.48,20.5,20.47,20.49,290910.0,20.48,20.5,20.47,20.49,290910.0
2017-11-29 14:55:00,20.49,20.52,20.46,20.47,445995.0,20.49,20.52,20.46,20.47,445995.0
2017-11-29 15:00:00,20.47,20.5,20.47,20.48,320595.0,20.47,20.5,20.47,20.48,320595.0
2017-11-29 15:05:00,20.47,20.5,20.47,20.48,286515.0,20.47,20.5,20.47,20.48,286515.0
2017-11-29 15:10:00,20.48,20.49,20.47,20.48,485175.0,20.48,20.49,20.47,20.48,485175.0
2017-11-29 15:15:00,20.48,20.5,20.47,20.49,677760.0,20.48,20.5,20.47,20.49,677760.0
2017-11-29 15:20:00,20.5,20.52,20.49,20.51,478830.0,20.5,20.52,20.49,20.51,478830.0
2017-11-29 15:25:00,20.51,20.53,20.49,20.5,660930.0,20.51,20.53,20.49,20.5,660930.0
2017-11-29 15:30:00,20.5,20.55,20.49,20.54,1114410.0,20.5,20.55,20.49,20.54,1114410.0
2017-11-29 15:35:00,20.54,20.54,20.48,20.5,1043325.0,20.54,20.54,20.48,20.5,1043325.0
2017-11-29 15:40:00,20.49,20.51,20.48,20.48,987360.0,20.49,20.51,20.48,20.48,987360.0
2017-11-29 15:45:00,20.48,20.51,20.48,20.51,696135.0,20.48,20.51,20.48,20.51,696135.0
2017-11-29 15:50:00,20.5,20.52,20.47,20.51,1495860.0,20.5,20.52,20.47,20.51,1495860.0
2017-11-29 15:55:00,20.51,20.55,20.5,20.5,2171250.0,20.51,20.55,20.5,20.5,2171250.0
2017-11-30 09:30:00,20.57,20.6,20.33,20.55,2767395.0,20.57,20.6,20.33,20.55,2767395.0
2017-11-30 09:35:00,20.54,20.54,20.33,20.41,1883595.0,20.54,20.54,20.33,20.41,1883595.0
2017-11-30 09:40:00,20.4,20.47,20.31,20.45,1532805.0,20.4,20.47,20.31,20.45,1532805.0
2017-11-30 09:45:00,20.45,20.47,20.37,20.43,903840.0,20.45,20.47,20.37,20.43,903840.0
2017-11-30 09:50:00,20.42,20.43,20.3,20.35,1769910.0,20.42,20.43,20.3,20.35,1769910.0
2017-11-30 09:55:00,20.35,20.46,20.34,20.39,1132545.0,20.35,20.46,20.34,20.39,1132545.0
2017-11-30 10:00:00,20.38,20.54,20.38,20.53,1437555.0,20.38,20.54,20.38,20.53,1437555.0
2017-11-30 10:05:00,20.51,20.58,20.48,20.54,1162530.0,20.51,20.58,20.48,20.54,1162530.0
2017-11-30 10:10:00,20.54,20.56,20.49,20.54,974370.0,20.54,20.56,20.49,20.54,974370.0
2017-11-30 10:15:00,20.55,20.65,20.51,20.63,1457385.0,20.55,20.65,20.51,20.63,1457385.0
2017-11-30 10:20:00,20.63,20.71,20.62,20.67,1753005.0,20.63,20.71,20.62,20.67,1753005.0
2017-11-30 10:25:00,20.67,20.69,20.62,20.68,1264920.0,20.67,20.69,20.62,20.68,1264920.0
2017-11-30 10:30:00,20.68,20.71,20.66,20.67,732705.0,20.68,20.71,20.66,20.67,732705.0
2017-11-30 10:35:00,20.67,20.7,20.63,20.64,948660.0,20.67,20.7,20.63,20.64,948660.0
2017-11-30 10:40:00,20.64,20.66,20.59,20.63,948150.0,20.64,20.66,20.59,20.63,948150.0
2017-11-30 10:45:00,20.63,20.67,20.61,20.64,378165.0,20.63,20.67,20.61,20.64,378165.0
2017-11-30 10:50:00,20.64,20.64,20.54,20.57,948915.0,20.64,20.64,20.54,20.57,948915.0
2017-11-30 10:55:00,20.57,20.6,20.55,20.59,561540.0,20.57,20.6,20.55,20.59,561540.0
2017-11-30 11:00:00,20.59,20.65,20.58,20.63,667740.0,20.59,20.65,20.58,20.63,667740.0
2017-11-30 11:05:00,20.63,20.63,20.57,20.57,264540.0,20.63,20.63,20.57,20.57,264540.0
2017-11-30 11:10:00,20.57,20.58,20.48,20.57,943710.0,20.57,20.58,20.48,20.57,943710.0
2017-11-30 11:15:00,20.58,20.61,20.57,20.59,546045.0,20.58,20.61,20.57,20.59,546045.0
2017-11-30 11:20:00,20.6,20.61,20.56,20.6,490935.0,20.6,20.61,20.56,20.6,490935.0
2017-11-30 11:25:00,20.61,20.61,20.54,20.55,481725.0,20.61,20.61,20.54,20.55,481725.0
2017-11-30 11:30:00,20.54,20.56,20.51,20.53,724575.0,20.54,20.56,20.51,20.53,724575.0
2017-11-30 11:35:00,20.52,20.56,20.49,20.52,418065.0,20.52,20.56,20.49,20.52,418065.0
2017-11-30 11:40:00,20.53,20.55,20.47,20.48,613800.0,20.53,20.55,20.47,20.48,613800.0
2017-11-30 11:45:00,20.48,20.49,20.43,20.48,673845.0,20.48,20.49,20.43,20.48,673845.0
2017-11-30 11:50:00,20.48,20.5,20.47,20.49,333495.0,20.48,20.5,20.47,20.49,333495.0
2017-11-30 11:55:00,20.49,20.52,20.48,20.5,675390.0,20.49,20.52,20.48,20.5,675390.0
2017-11-30 12:00:00,20.51,20.51,20.47,20.48,218730.0,20.51,20.51,20.47,20.48,218730.0
2017-11-30 12:05:00,20.48,20.5,20.45,20.47,713370.0,20.48,20.5,20.45,20.47,713370.0
2017-11-30 12:10:00,20.47,20.5,20.46,20.46,407295.0,20.47,20.5,20.46,20.46,407295.0
2017-11-30 12:15:00,20.46,20.48,20.45,20.46,382770.0,20.46,20.48,20.45,20.46,382770.0
2017-11-30 12:20:00,20.45,20.49,20.45,20.49,304650.0,20.45,20.49,20.45,20.49,304650.0
2017-11-30 12:25:00,20.49,20.52,20.47,20.52,403995.0,20.49,20.52,20.47,20.52,403995.0
2017-11-30 12:30:00,20.5,20.53,20.49,20.53,437895.0,20.5,20.53,20.49,20.53,437895.0
2017-11-30 12:35:00,20.52,20.54,20.5,20.52,457350.0,20.52,20.54,20.5,20.52,457350.0
2017-11-30 12:40:00,20.53,20.53,20.51,20.52,105090.0,20.53,20.53,20.51,20.52,105090.0
2017-11-30 12:45:00,20.52,20.53,20.48,20.48,274905.0,20.52,20.53,20.48,20.48,274905.0
2017-11-30 12:50:00,20.49,20.49,20.46,20.46,494640.0,20.49,20.49,20.46,20.46,494640.0
2017-11-30 12:55:00,20.47,20.49,20.44,20.49,630210.0,20.47,20.49,20.44,20.49,630210.0
2017-11-30 13:00:00,20.49,20.51,20.46,20.48,405555.0,20.49,20.51,20.46,20.48,405555.0
2017-11-30 13:05:00,20.48,20.49,20.46,20.48,249885.0,20.48,20.49,20.46,20.48,249885.0
2017-11-30 13:10:00,20.48,20.49,20.46,20.47,360255.0,20.48,20.49,20.46,20.47,360255.0
2017-11-30 13:15:00,20.47,20.48,20.44,20.46,621135.0,20.47,20.48,20.44,20.46,621135.0
2017-11-30 13:20:00,20.46,20.48,20.45,20.46,314595.0,20.46,20.48,20.45,20.46,314595.0
2017-11-30 13:25:00,20.46,20.48,20.46,20.47,385665.0,20.46,20.48,20.46,20.47,385665.0
2017-11-30 13:30:00,20.47,20.49,20.45,20.49,403170.0,20.47,20.49,20.45,20.49,403170.0
2017-11-30 13:35:00,20.49,20.51,20.46,20.47,576945.0,20.49,20.51,20.46,20.47,576945.0
2017-11-30 13:40:00,20.48,20.48,20.45,20.45,232605.0,20.48,20.48,20.45,20.45,232605.0
2017-11-30 13:45:00,20.45,20.5,20.44,20.49,241065.0,20.45,20.5,20.44,20.49,241065.0
2017-11-30 13:50:00,20.5,20.51,20.47,20.51,136605.0,20.5,20.51,20.47,20.51,136605.0
2017-11-30 13:55:00,20.5,20.52,20.48,20.51,247095.0,20.5,20.52,20.48,20.51,247095.0
2017-11-30 14:00:00,20.52,20.56,20.51,20.54,408660.0,20.52,20.56,20.51,20.54,408660.0
2017-11-30 14:05:00,20.54,20.55,20.53,20.55,357915.0,20.54,20.55,20.53,20.55,357915.0
2017-11-30 14:10:00,20.55,20.56,20.54,20.54,264105.0,20.55,20.56,20.54,20.54,264105.0
2017-11-30 14:15:00,20.53,20.56,20.53,20.55,335355.0,20.53,20.56,20.53,20.55,335355.0
2017-11-30 14:20:00,20.54,20.57,20.54,20.55,410400.0,20.54,20.57,20.54,20.55,410400.0
2017-11-30 14:25:00,20.56,20.56,20.54,20.55,353475.0,20.56,20.56,20.54,20.55,353475.0
2017-11-30 14:30:00,20.55,20.59,20.55,20.58,288330.0,20.55,20.59,20.55,20.58,288330.0
2017-11-30 14:35:00,20.58,20.6,20.57,20.58,177615.0,20.58,20.6,20.57,20.58,177615.0
2017-11-30 14:40:00,20.58,20.6,20.56,20.57,254940.0,20.58,20.6,20.56,20.57,254940.0
2017-11-30 14:45:00,20.57,20.59,20.56,20.59,91710.0,20.57,20.59,20.56,20.59,91710.0
2017-11-30 14:50:00,20.58,20.59,20.57,20.58,133965.0,20.58,20.59,20.57,20.58,133965.0
2017-11-30 14:55:00,20.57,20.58,20.55,20.56,351885.0,20.57,20.58,20.55,20.56,351885.0
2017-11-30 15:00:00,20.56,20.57,20.55,20.55,304050.0,20.56,20.57,20.55,20.55,304050.0
2017-11-30 15:05:00,20.55,20.55,20.52,20.52,387525.0,20.55,20.55,20.52,20.52,387525.0
2017-11-30 15:10:00,20.51,20.57,20.51,20.56,409110.0,20.51,20.57,20.51,20.56,409110.0
2017-11-30 15:15:00,20.56,20.57,20.54,20.54,240435.0,20.56,20.57,20.54,20.54,240435.0
2017-11-30 15:20:00,20.54,20.58,20.54,20.55,233400.0,20.54,20.58,20.54,20.55,233400.0
2017-11-30 15:25:00,20.55,20.58,20.55,20.57,436545.0,20.55,20.58,20.55,20.57,436545.0
2017-11-30 15:30:00,20.57,20.57,20.54,20.56,399885.0,20.57,20.57,20.54,20.56,399885.0
2017-11-30 15:35:00,20.55,20.57,20.54,20.56,408975.0,20.55,20.57,20.54,20.56,408975.0
2017-11-30 15:40:00,20.57,20.62,20.56,20.57,1341285.0,20.57,20.62,20.56,20.57,1341285.0
2017-11-30 15:45:00,20.57,20.65,20.55,20.65,1312110.0,20.57,20.65,20.55,20.65,1312110.0
2017-11-30 15:50:00,20.65,20.65,20.57,20.59,1453410.0,20.65,20.65,20.57,20.59,1453410.0
2017-11-30 15:55:00,20.59,20.62,20.54,20.6,2236260.0,20.59,20.62,20.54,20.6,2236260.0
2017-12-01 09:30:00,20.36,20.51,20.34,20.42,2164440.0,20.36,20.51,20.34,20.42,2164440.0
2017-12-01 09:35:00,20.41,20.47,20.37,20.4,1111425.0,20.41,20.47,20.37,20.4,1111425.0
2017-12-01 09:40:00,20.4,20.43,20.34,20.36,1587015.0,20.4,20.43,20.34,20.36,1587015.0
2017-12-01 09:45:00,20.37,20.45,20.36,20.44,1196640.0,20.37,20.45,20.36,20.44,1196640.0
2017-12-01 09:50:00,20.45,20.47,20.39,20.42,1089300.0,20.45,20.47,20.39,20.42,1089300.0
2017-12-01 09:55:00,20.42,20.45,20.4,20.44,1342710.0,20.42,20.45,20.4,20.44,1342710.0
2017-12-01 10:00:00,20.43,20.49,20.42,20.47,1253655.0,20.43,20.49,20.42,20.47,1253655.0
2017-12-01 10:05:00,20.47,20.48,20.42,20.43,952050.0,20.47,20.48,20.42,20.43,952050.0
2017-12-01 10:10:00,20.43,20.45,20.41,20.45,755895.0,20.43,20.45,20.41,20.45,755895.0
2017-12-01 10:15:00,20.45,20.65,20.44,20.6,1663245.0,20.45,20.65,20.44,20.6,1663245.0
2017-12-01 10:20:00,20.59,20.63,20.55,20.58,887880.0,20.59,20.63,20.55,20.58,887880.0
2017-12-01 10:25:00,20.58,20.61,20.56,20.59,687975.0,20.58,20.61,20.56,20.59,687975.0
2017-12-01 10:30:00,20.59,20.65,20.57,20.62,848550.0,20.59,20.65,20.57,20.62,848550.0
2017-12-01 10:35:00,20.62,20.69,20.61,20.63,1659855.0,20.62,20.69,20.61,20.63,1659855.0
2017-12-01 10:40:00,20.63,20.67,20.59,20.62,978915.0,20.63,20.67,20.59,20.62,978915.0
2017-12-01 10:45:00,20.62,20.63,20.55,20.59,1094145.0,20.62,20.63,20.55,20.59,1094145.0
2017-12-01 10:50:00,20.59,20.63,20.58,20.61,420975.0,20.59,20.63,20.58,20.61,420975.0
2017-12-01 10:55:00,20.6,20.62,20.57,20.6,615345.0,20.6,20.62,20.57,20.6,615345.0
2017-12-01 11:00:00,20.6,20.6,20.56,20.57,332280.0,20.6,20.6,20.56,20.57,332280.0
2017-12-01 11:05:00,20.58,20.58,20.47,20.48,820575.0,20.58,20.58,20.47,20.48,820575.0
2017-12-01 11:10:00,20.51,20.52,20.41,20.5,1264740.0,20.51,20.52,20.41,20.5,1264740.0
2017-12-01 11:15:00,20.49,20.52,20.46,20.49,701175.0,20.49,20.52,20.46,20.49,701175.0
2017-12-01 11:20:00,20.5,20.5,20.42,20.43,790290.0,20.5,20.5,20.42,20.43,790290.0
2017-12-01 11:25:00,20.44,20.46,20.4,20.42,1620450.0,20.44,20.46,20.4,20.42,1620450.0
2017-12-01 11:30:00,20.41,20.49,20.36,20.45,1894200.0,20.41,20.49,20.36,20.45,1894200.0
2017-12-01 11:35:00,20.44,20.51,20.39,20.5,1131675.0,20.44,20.51,20.39,20.5,1131675.0
2017-12-01 11:40:00,20.5,20.52,20.42,20.44,695850.0,20.5,20.52,20.42,20.44,695850.0
2017-12-01 11:45:00,20.44,20.46,20.43,20.45,627510.0,20.44,20.46,20.43,20.45,627510.0
2017-12-01 11:50:00,20.43,20.5,20.41,20.49,828015.0,20.43,20.5,20.41,20.49,828015.0
2017-12-01 11:55:00,20.48,20.51,20.45,20.48,473355.0,20.48,20.51,20.45,20.48,473355.0
2017-12-01 12:00:00,20.51,20.52,20.45,20.5,413100.0,20.51,20.52,20.45,20.5,413100.0
2017-12-01 12:05:00,20.5,20.53,20.47,20.5,719115.0,20.5,20.53,20.47,20.5,719115.0
2017-12-01 12:10:00,20.5,20.51,20.43,20.43,417000.0,20.5,20.51,20.43,20.43,417000.0
2017-12-01 12:15:00,20.45,20.51,20.43,20.45,631650.0,20.45,20.51,20.43,20.45,631650.0
2017-12-01 12:20:00,20.46,20.47,20.42,20.45,337740.0,20.46,20.47,20.42,20.45,337740.0
2017-12-01 12:25:00,20.44,20.46,20.41,20.45,369630.0,20.44,20.46,20.41,20.45,369630.0
2017-12-01 12:30:00,20.43,20.44,20.42,20.43,806265.0,20.43,20.44,20.42,20.43,806265.0
2017-12-01 12:35:00,20.43,20.46,20.42,20.43,306240.0,20.43,20.46,20.42,20.43,306240.0
2017-12-01 12:40:00,20.43,20.51,20.42,20.51,371130.0,20.43,20.51,20.42,20.51,371130.0
2017-12-01 12:45:00,20.49,20.53,20.48,20.51,495765.0,20.49,20.53,20.48,20.51,495765.0
2017-12-01 12:50:00,20.51,20.53,20.47,20.48,409950.0,20.51,20.53,20.47,20.48,409950.0
2017-12-01 12:55:00,20.49,20.53,20.48,20.52,153345.0,20.49,20.53,20.48,20.52,153345.0
2017-12-01 13:00:00,20.52,20.53,20.49,20.51,177870.0,20.52,20.53,20.49,20.51,177870.0
2017-12-01 13:05:00,20.51,20.51,20.45,20.45,275265.0,20.51,20.51,20.45,20.45,275265.0
2017-12-01 13:10:00,20.46,20.52,20.46,20.49,225705.0,20.46,20.52,20.46,20.49,225705.0
2017-12-01 13:15:00,20.5,20.5,20.47,20.48,151905.0,20.5,20.5,20.47,20.48,151905.0
2017-12-01 13:20:00,20.49,20.49,20.45,20.47,268725.0,20.49,20.49,20.45,20.47,268725.0
2017-12-01 13:25:00,20.46,20.48,20.45,20.46,233235.0,20.46,20.48,20.45,20.46,233235.0
2017-12-01 13:30:00,20.47,20.5,20.43,20.48,582945.0,20.47,20.5,20.43,20.48,582945.0
2017-12-01 13:35:00,20.49,20.5,20.46,20.49,145485.0,20.49,20.5,20.46,20.49,145485.0
2017-12-01 13:40:00,20.48,20.5,20.45,20.47,203835.0,20.48,20.5,20.45,20.47,203835.0
2017-12-01 13:45:00,20.47,20.47,20.43,20.45,282915.0,20.47,20.47,20.43,20.45,282915.0
2017-12-01 13:50:00,20.44,20.45,20.43,20.43,207120.0,20.44,20.45,20.43,20.43,207120.0
2017-12-01 13:55:00,20.43,20.47,20.43,20.45,222375.0,20.43,20.47,20.43,20.45,222375.0
2017-12-01 14:00:00,20.45,20.47,20.43,20.45,158070.0,20.45,20.47,20.43,20.45,158070.0
2017-12-01 14:05:00,20.44,20.45,20.43,20.45,146460.0,20.44,20.45,20.43,20.45,146460.0
2017-12-01 14:10:00,20.46,20.47,20.45,20.47,151335.0,20.46,20.47,20.45,20.47,151335.0
2017-12-01 14:15:00,20.46,20.47,20.45,20.47,124305.0,20.46,20.47,20.45,20.47,124305.0
2017-12-01 14:20:00,20.47,20.47,20.45,20.46,194880.0,20.47,20.47,20.45,20.46,194880.0
2017-12-01 14:25:00,20.46,20.46,20.43,20.44,355425.0,20.46,20.46,20.43,20.44,355425.0
2017-12-01 14:30:00,20.45,20.46,20.44,20.45,201060.0,20.45,20.46,20.44,20.45,201060.0
2017-12-01 14:35:00,20.45,20.46,20.43,20.46,228600.0,20.45,20.46,20.43,20.46,228600.0
2017-12-01 14:40:00,20.45,20.46,20.42,20.43,186930.0,20.45,20.46,20.42,20.43,186930.0
2017-12-01 14:45:00,20.43,20.45,20.42,20.44,208515.0,20.43,20.45,20.42,20.44,208515.0
2017-12-01 14:50:00,20.44,20.45,20.43,20.43,110160.0,20.44,20.45,20.43,20.43,110160.0
2017-12-01 14:55:00,20.43,20.46,20.43,20.45,219810.0,20.43,20.46,20.43,20.45,219810.0
2017-12-01 15:00:00,20.45,20.46,20.43,20.45,317790.0,20.45,20.46,20.43,20.45,317790.0
2017-12-01 15:05:00,20.45,20.5,20.45,20.49,450705.0,20.45,20.5,20.45,20.49,450705.0
2017-12-01 15:10:00,20.49,20.49,20.47,20.48,142560.0,20.49,20.49,20.47,20.48,142560.0
2017-12-01 15:15:00,20.48,20.53,20.48,20.53,741960.0,20.48,20.53,20.48,20.53,741960.0
2017-12-01 15:20:00,20.53,20.56,20.52,20.54,1419270.0,20.53,20.56,20.52,20.54,1419270.0
2017-12-01 15:25:00,20.53,20.54,20.48,20.49,419310.0,20.53,20.54,20.48,20.49,419310.0
2017-12-01 15:30:00,20.48,20.5,20.46,20.47,536100.0,20.48,20.5,20.46,20.47,536100.0
2017-12-01 15:35:00,20.47,20.49,20.43,20.45,726855.0,20.47,20.49,20.43,20.45,726855.0
2017-12-01 15:40:00,20.45,20.48,20.43,20.47,789555.0,20.45,20.48,20.43,20.47,789555.0
2017-12-01 15:45:00,20.48,20.48,20.43,20.44,1036650.0,20.48,20.48,20.43,20.44,1036650.0
2017-12-01 15:50:00,20.44,20.46,20.43,20.45,842055.0,20.44,20.46,20.43,20.45,842055.0
2017-12-01 15:55:00,20.45,20.46,20.43,20.44,1624965.0,20.45,20.46,20.43,20.44,1624965.0
2017-12-04 09:30:00,20.43,20.51,20.37,20.41,4081845.0,20.43,20.51,20.37,20.41,4081845.0
2017-12-04 09:35:00,20.41,20.42,20.31,20.35,2611845.0,20.41,20.42,20.31,20.35,2611845.0
2017-12-04 09:40:00,20.36,20.43,20.34,20.4,1960950.0,20.36,20.43,20.34,20.4,1960950.0
2017-12-04 09:45:00,20.39,20.41,20.35,20.37,1443090.0,20.39,20.41,20.35,20.37,1443090.0
2017-12-04 09:50:00,20.39,20.55,20.38,20.51,2659035.0,20.39,20.55,20.38,20.51,2659035.0
2017-12-04 09:55:00,20.52,20.53,20.44,20.45,1458045.0,20.52,20.53,20.44,20.45,1458045.0
2017-12-04 10:00:00,20.46,20.46,20.41,20.42,1892850.0,20.46,20.46,20.41,20.42,1892850.0
2017-12-04 10:05:00,20.42,20.42,20.29,20.32,2730960.0,20.42,20.42,20.29,20.32,2730960.0
2017-12-04 10:10:00,20.32,20.33,20.24,20.32,2101815.0,20.32,20.33,20.24,20.32,2101815.0
2017-12-04 10:15:00,20.32,20.33,20.25,20.31,1560795.0,20.32,20.33,20.25,20.31,1560795.0
2017-12-04 10:20:00,20.3,20.36,20.28,20.34,1368585.0,20.3,20.36,20.28,20.34,1368585.0
2017-12-04 10:25:00,20.33,20.34,20.12,20.13,2480280.0,20.33,20.34,20.12,20.13,2480280.0
2017-12-04 10:30:00,20.13,20.18,20.04,20.07,2998035.0,20.13,20.18,20.04,20.07,2998035.0
2017-12-04 10:35:00,20.08,20.19,20.07,20.16,1565715.0,20.08,20.19,20.07,20.16,1565715.0
2017-12-04 10:40:00,20.16,20.17,20.13,20.16,982245.0,20.16,20.17,20.13,20.16,982245.0
2017-12-04 10:45:00,20.15,20.23,20.13,20.17,1532235.0,20.15,20.23,20.13,20.17,1532235.0
2017-12-04 10:50:00,20.18,20.19,20.13,20.13,1274220.0,20.18,20.19,20.13,20.13,1274220.0
2017-12-04 10:55:00,20.13,20.19,20.1,20.16,1703460.0,20.13,20.19,20.1,20.16,1703460.0
2017-12-04 11:00:00,20.16,20.27,20.15,20.25,1432860.0,20.16,20.27,20.15,20.25,1432860.0
2017-12-04 11:05:00,20.25,20.31,20.25,20.28,1288500.0,20.25,20.31,20.25,20.28,1288500.0
2017-12-04 11:10:00,20.27,20.31,20.23,20.27,646725.0,20.27,20.31,20.23,20.27,646725.0
2017-12-04 11:15:00,20.27,20.36,20.26,20.33,971160.0,20.27,20.36,20.26,20.33,971160.0
2017-12-04 11:20:00,20.33,20.37,20.32,20.33,933840.0,20.33,20.37,20.32,20.33,933840.0
2017-12-04 11:25:00,20.33,20.36,20.28,20.3,321540.0,20.33,20.36,20.28,20.3,321540.0
2017-12-04 11:30:00,20.29,20.3,20.26,20.28,261150.0,20.29,20.3,20.26,20.28,261150.0
2017-12-04 11:35:00,20.27,20.31,20.25,20.31,788820.0,20.27,20.31,20.25,20.31,788820.0
2017-12-04 11:40:00,20.3,20.3,20.24,20.27,409560.0,20.3,20.3,20.24,20.27,409560.0
2017-12-04 11:45:00,20.26,20.26,20.23,20.24,400350.0,20.26,20.26,20.23,20.24,400350.0
2017-12-04 11:50:00,20.25,20.26,20.22,20.25,457455.0,20.25,20.26,20.22,20.25,457455.0
2017-12-04 11:55:00,20.25,20.3,20.25,20.26,432645.0,20.25,20.3,20.25,20.26,432645.0
2017-12-04 12:00:00,20.27,20.28,20.25,20.27,330480.0,20.27,20.28,20.25,20.27,330480.0
2017-12-04 12:05:00,20.27,20.29,20.26,20.26,177315.0,20.27,20.29,20.26,20.26,177315.0
2017-12-04 12:10:00,20.28,20.3,20.27,20.29,440085.0,20.28,20.3,20.27,20.29,440085.0
2017-12-04 12:15:00,20.29,20.3,20.25,20.26,343770.0,20.29,20.3,20.25,20.26,343770.0
2017-12-04 12:20:00,20.25,20.26,20.22,20.23,508020.0,20.25,20.26,20.22,20.23,508020.0
2017-12-04 12:25:00,20.23,20.24,20.2,20.23,670575.0,20.23,20.24,20.2,20.23,670575.0
2017-12-04 12:30:00,20.23,20.25,20.21,20.25,390375.0,20.23,20.25,20.21,20.25,390375.0
2017-12-04 12:35:00,20.24,20.29,20.24,20.28,544500.0,20.24,20.29,20.24,20.28,544500.0
2017-12-04 12:40:00,20.28,20.3,20.27,20.29,397845.0,20.28,20.3,20.27,20.29,397845.0
2017-12-04 12:45:00,20.29,20.3,20.27,20.28,200700.0,20.29,20.3,20.27,20.28,200700.0
2017-12-04 12:50:00,20.29,20.32,20.28,20.31,423750.0,20.29,20.32,20.28,20.31,423750.0
2017-12-04 12:55:00,20.3,20.32,20.3,20.31,274845.0,20.3,20.32,20.3,20.31,274845.0
2017-12-04 13:00:00,20.31,20.36,20.31,20.35,476790.0,20.31,20.36,20.31,20.35,476790.0
2017-12-04 13:05:00,20.35,20.37,20.34,20.36,690675.0,20.35,20.37,20.34,20.36,690675.0
2017-12-04 13:10:00,20.36,20.37,20.33,20.35,755565.0,20.36,20.37,20.33,20.35,755565.0
2017-12-04 13:15:00,20.35,20.35,20.33,20.33,253440.0,20.35,20.35,20.33,20.33,253440.0
2017-12-04 13:20:00,20.33,20.35,20.32,20.34,170190.0,20.33,20.35,20.32,20.34,170190.0
2017-12-04 13:25:00,20.34,20.34,20.32,20.33,162780.0,20.34,20.34,20.32,20.33,162780.0
2017-12-04 13:30:00,20.33,20.34,20.33,20.33,95790.0,20.33,20.34,20.33,20.33,95790.0
2017-12-04 13:35:00,20.33,20.46,20.33,20.42,865020.0,20.33,20.46,20.33,20.42,865020.0
2017-12-04 13:40:00,20.42,20.5,20.4,20.45,969840.0,20.42,20.5,20.4,20.45,969840.0
2017-12-04 13:45:00,20.45,20.51,20.45,20.49,844050.0,20.45,20.51,20.45,20.49,844050.0
2017-12-04 13:50:00,20.5,20.51,20.47,20.47,680880.0,20.5,20.51,20.47,20.47,680880.0
2017-12-04 13:55:00,20.49,20.53,20.46,20.51,682395.0,20.49,20.53,20.46,20.51,682395.0
2017-12-04 14:00:00,20.51,20.53,20.5,20.5,756300.0,20.51,20.53,20.5,20.5,756300.0
2017-12-04 14:05:00,20.5,20.52,20.47,20.47,599430.0,20.5,20.52,20.47,20.47,599430.0
2017-12-04 14:10:00,20.48,20.49,20.46,20.47,457905.0,20.48,20.49,20.46,20.47,457905.0
2017-12-04 14:15:00,20.49,20.49,20.45,20.45,437670.0,20.49,20.49,20.45,20.45,437670.0
2017-12-04 14:20:00,20.45,20.46,20.42,20.43,376650.0,20.45,20.46,20.42,20.43,376650.0
2017-12-04 14:25:00,20.43,20.45,20.41,20.45,490410.0,20.43,20.45,20.41,20.45,490410.0
2017-12-04 14:30:00,20.45,20.45,20.39,20.4,662160.0,20.45,20.45,20.39,20.4,662160.0
2017-12-04 14:35:00,20.41,20.44,20.38,20.42,452670.0,20.41,20.44,20.38,20.42,452670.0
2017-12-04 14:40:00,20.42,20.43,20.4,20.41,504810.0,20.42,20.43,20.4,20.41,504810.0
2017-12-04 14:45:00,20.42,20.46,20.4,20.43,725610.0,20.42,20.46,20.4,20.43,725610.0
2017-12-04 14:50:00,20.44,20.48,20.43,20.48,794565.0,20.44,20.48,20.43,20.48,794565.0
2017-12-04 14:55:00,20.48,20.49,20.44,20.45,454860.0,20.48,20.49,20.44,20.45,454860.0
2017-12-04 15:00:00,20.46,20.46,20.42,20.44,615735.0,20.46,20.46,20.42,20.44,615735.0
2017-12-04 15:05:00,20.43,20.45,20.42,20.45,374910.0,20.43,20.45,20.42,20.45,374910.0
2017-12-04 15:10:00,20.45,20.46,20.44,20.46,344115.0,20.45,20.46,20.44,20.46,344115.0
2017-12-04 15:15:00,20.46,20.46,20.44,20.44,193575.0,20.46,20.46,20.44,20.44,193575.0
2017-12-04 15:20:00,20.43,20.46,20.43,20.45,230235.0,20.43,20.46,20.43,20.45,230235.0
2017-12-04 15:25:00,20.45,20.47,20.44,20.45,620115.0,20.45,20.47,20.44,20.45,620115.0
2017-12-04 15:30:00,20.45,20.46,20.43,20.44,592695.0,20.45,20.46,20.43,20.44,592695.0
2017-12-04 15:35:00,20.45,20.45,20.38,20.38,925455.0,20.45,20.45,20.38,20.38,925455.0
2017-12-04 15:40:00,20.38,20.39,20.34,20.34,895605.0,20.38,20.39,20.34,20.34,895605.0
2017-12-04 15:45:00,20.35,20.35,20.3,20.31,1301520.0,20.35,20.35,20.3,20.31,1301520.0
2017-12-04 15:50:00,20.31,20.35,20.3,20.34,1374750.0,20.31,20.35,20.3,20.34,1374750.0
2017-12-04 15:55:00,20.34,20.37,20.33,20.35,1709595.0,20.34,20.37,20.33,20.35,1709595.0
2017-12-05 09:30:00,20.13,20.19,20.07,20.17,4350165.0,20.13,20.19,20.07,20.17,4350165.0
2017-12-05 09:35:00,20.18,20.31,20.14,20.27,2746830.0,20.18,20.31,20.14,20.27,2746830.0
2017-12-05 09:40:00,20.28,20.33,20.24,20.28,1633830.0,20.28,20.33,20.24,20.28,1633830.0
2017-12-05 09:45:00,20.29,20.3,20.23,20.28,1382025.0,20.29,20.3,20.23,20.28,1382025.0
2017-12-05 09:50:00,20.29,20.29,20.23,20.29,650070.0,20.29,20.29,20.23,20.29,650070.0
2017-12-05 09:55:00,20.28,20.44,20.25,20.39,2535360.0,20.28,20.44,20.25,20.39,2535360.0
2017-12-05 10:00:00,20.37,20.53,20.36,20.45,2273970.0,20.37,20.53,20.36,20.45,2273970.0
2017-12-05 10:05:00,20.45,20.5,20.42,20.45,827175.0,20.45,20.5,20.42,20.45,827175.0
2017-12-05 10:10:00,20.47,20.5,20.42,20.45,614970.0,20.47,20.5,20.42,20.45,614970.0
2017-12-05 10:15:00,20.44,20.49,20.42,20.47,1100835.0,20.44,20.49,20.42,20.47,1100835.0
2017-12-05 10:20:00,20.46,20.46,20.38,20.41,790785.0,20.46,20.46,20.38,20.41,790785.0
2017-12-05 10:25:00,20.4,20.46,20.37,20.38,498555.0,20.4,20.46,20.37,20.38,498555.0
2017-12-05 10:30:00,20.38,20.42,20.37,20.39,196110.0,20.38,20.42,20.37,20.39,196110.0
2017-12-05 10:35:00,20.42,20.43,20.39,20.4,330705.0,20.42,20.43,20.39,20.4,330705.0
2017-12-05 10:40:00,20.4,20.43,20.39,20.43,192765.0,20.4,20.43,20.39,20.43,192765.0
2017-12-05 10:45:00,20.42,20.46,20.4,20.45,707040.0,20.42,20.46,20.4,20.45,707040.0
2017-12-05 10:50:00,20.45,20.49,20.41,20.46,627630.0,20.45,20.49,20.41,20.46,627630.0
2017-12-05 10:55:00,20.47,20.51,20.47,20.51,632370.0,20.47,20.51,20.47,20.51,632370.0
2017-12-05 11:00:00,20.51,20.53,20.47,20.5,1050960.0,20.51,20.53,20.47,20.5,1050960.0
2017-12-05 11:05:00,20.51,20.51,20.41,20.44,1214850.0,20.51,20.51,20.41,20.44,1214850.0
2017-12-05 11:10:00,20.44,20.49,20.44,20.46,480795.0,20.44,20.49,20.44,20.46,480795.0
2017-12-05 11:15:00,20.46,20.48,20.44,20.46,273825.0,20.46,20.48,20.44,20.46,273825.0
2017-12-05 11:20:00,20.46,20.48,20.45,20.46,367665.0,20.46,20.48,20.45,20.46,367665.0
2017-12-05 11:25:00,20.45,20.47,20.42,20.45,418650.0,20.45,20.47,20.42,20.45,418650.0
2017-12-05 11:30:00,20.45,20.46,20.4,20.42,424770.0,20.45,20.46,20.4,20.42,424770.0
2017-12-05 11:35:00,20.41,20.41,20.36,20.37,531930.0,20.41,20.41,20.36,20.37,531930.0
2017-12-05 11:40:00,20.36,20.4,20.36,20.36,397440.0,20.36,20.4,20.36,20.36,397440.0
2017-12-05 11:45:00,20.37,20.41,20.35,20.41,379890.0,20.37,20.41,20.35,20.41,379890.0
2017-12-05 11:50:00,20.41,20.41,20.37,20.38,221430.0,20.41,20.41,20.37,20.38,221430.0
2017-12-05 11:55:00,20.38,20.38,20.31,20.33,642060.0,20.38,20.38,20.31,20.33,642060.0
2017-12-05 12:00:00,20.33,20.33,20.28,20.3,527535.0,20.33,20.33,20.28,20.3,527535.0
2017-12-05 12:05:00,20.29,20.34,20.29,20.32,240570.0,20.29,20.34,20.29,20.32,240570.0
2017-12-05 12:10:00,20.32,20.36,20.32,20.33,187200.0,20.32,20.36,20.32,20.33,187200.0
2017-12-05 12:15:00,20.34,20.35,20.29,20.34,372705.0,20.34,20.35,20.29,20.34,372705.0
2017-12-05 12:20:00,20.33,20.34,20.31,20.33,203625.0,20.33,20.34,20.31,20.33,203625.0
2017-12-05 12:25:00,20.32,20.37,20.32,20.35,166545.0,20.32,20.37,20.32,20.35,166545.0
2017-12-05 12:30:00,20.35,20.38,20.34,20.37,193695.0,20.35,20.38,20.34,20.37,193695.0
2017-12-05 12:35:00,20.37,20.42,20.37,20.41,510525.0,20.37,20.42,20.37,20.41,510525.0
2017-12-05 12:40:00,20.41,20.44,20.39,20.43,630795.0,20.41,20.44,20.39,20.43,630795.0
2017-12-05 12:45:00,20.44,20.45,20.39,20.4,372285.0,20.44,20.45,20.39,20.4,372285.0
2017-12-05 12:50:00,20.41,20.42,20.39,20.4,349695.0,20.41,20.42,20.39,20.4,349695.0
2017-12-05 12:55:00,20.41,20.43,20.35,20.37,247935.0,20.41,20.43,20.35,20.37,247935.0
2017-12-05 13:00:00,20.37,20.39,20.35,20.37,255435.0,20.37,20.39,20.35,20.37,255435.0
2017-12-05 13:05:00,20.37,20.38,20.35,20.36,157530.0,20.37,20.38,20.35,20.36,157530.0
2017-12-05 13:10:00,20.37,20.38,20.35,20.36,172650.0,20.37,20.38,20.35,20.36,172650.0
2017-12-05 13:15:00,20.36,20.38,20.32,20.37,409290.0,20.36,20.38,20.32,20.37,409290.0
2017-12-05 13:20:00,20.38,20.41,20.36,20.36,412290.0,20.38,20.41,20.36,20.36,412290.0
2017-12-05 13:25:00,20.37,20.4,20.36,20.39,185700.0,20.37,20.4,20.36,20.39,185700.0
2017-12-05 13:30:00,20.38,20.38,20.35,20.36,121380.0,20.38,20.38,20.35,20.36,121380.0
2017-12-05 13:35:00,20.35,20.39,20.35,20.36,206220.0,20.35,20.39,20.35,20.36,206220.0
2017-12-05 13:40:00,20.36,20.38,20.35,20.38,102735.0,20.36,20.38,20.35,20.38,102735.0
2017-12-05 13:45:00,20.38,20.4,20.37,20.39,230730.0,20.38,20.4,20.37,20.39,230730.0
2017-12-05 13:50:00,20.39,20.41,20.39,20.39,212940.0,20.39,20.41,20.39,20.39,212940.0
2017-12-05 13:55:00,20.38,20.4,20.36,20.39,226605.0,20.38,20.4,20.36,20.39,226605.0
2017-12-05 14:00:00,20.39,20.4,20.38,20.38,60345.0,20.39,20.4,20.38,20.38,60345.0
2017-12-05 14:05:00,20.38,20.41,20.37,20.4,127290.0,20.38,20.41,20.37,20.4,127290.0
2017-12-05 14:10:00,20.4,20.43,20.4,20.4,267195.0,20.4,20.43,20.4,20.4,267195.0
2017-12-05 14:15:00,20.4,20.41,20.38,20.4,181320.0,20.4,20.41,20.38,20.4,181320.0
2017-12-05 14:20:00,20.4,20.4,20.35,20.38,445710.0,20.4,20.4,20.35,20.38,445710.0
2017-12-05 14:25:00,20.38,20.39,20.34,20.35,463200.0,20.38,20.39,20.34,20.35,463200.0
2017-12-05 14:30:00,20.35,20.35,20.31,20.32,607410.0,20.35,20.35,20.31,20.32,607410.0
2017-12-05 14:35:00,20.32,20.33,20.3,20.3,392325.0,20.32,20.33,20.3,20.3,392325.0
2017-12-05 14:40:00,20.3,20.34,20.3,20.31,314310.0,20.3,20.34,20.3,20.31,314310.0
2017-12-05 14:45:00,20.31,20.32,20.26,20.28,542880.0,20.31,20.32,20.26,20.28,542880.0
2017-12-05 14:50:00,20.27,20.29,20.26,20.28,661290.0,20.27,20.29,20.26,20.28,661290.0
2017-12-05 14:55:00,20.27,20.3,20.24,20.29,811695.0,20.27,20.3,20.24,20.29,811695.0
2017-12-05 15:00:00,20.29,20.32,20.27,20.3,424815.0,20.29,20.32,20.27,20.3,424815.0
2017-12-05 15:05:00,20.3,20.31,20.27,20.28,248700.0,20.3,20.31,20.27,20.28,248700.0
2017-12-05 15:10:00,20.27,20.3,20.27,20.28,408600.0,20.27,20.3,20.27,20.28,408600.0
2017-12-05 15:15:00,20.29,20.29,20.25,20.28,397980.0,20.29,20.29,20.25,20.28,397980.0
2017-12-05 15:20:00,20.28,20.3,20.27,20.28,216495.0,20.28,20.3,20.27,20.28,216495.0
2017-12-05 15:25:00,20.29,20.29,20.26,20.26,321735.0,20.29,20.29,20.26,20.26,321735.0
2017-12-05 15:30:00,20.26,20.28,20.26,20.27,581100.0,20.26,20.28,20.26,20.27,581100.0
2017-12-05 15:35:00,20.26,20.27,20.25,20.26,439725.0,20.26,20.27,20.25,20.26,439725.0
2017-12-05 15:40:00,20.26,20.28,20.25,20.26,449235.0,20.26,20.28,20.25,20.26,449235.0
2017-12-05 15:45:00,20.26,20.26,20.2,20.23,1987005.0,20.26,20.26,20.2,20.23,1987005.0
2017-12-05 15:50:00,20.22,20.22,20.19,20.21,977235.0,20.22,20.22,20.19,20.21,977235.0
2017-12-05 15:55:00,20.21,20.26,20.21,20.25,1870680.0,20.21,20.26,20.21,20.25,1870680.0
2017-12-06 09:30:00,20.01,20.33,20.0,20.3,6230625.0,20.01,20.33,20.0,20.3,6230625.0
2017-12-06 09:35:00,20.31,20.33,20.22,20.32,907395.0,20.31,20.33,20.22,20.32,907395.0
2017-12-06 09:40:00,20.31,20.4,20.26,20.29,1851690.0,20.31,20.4,20.26,20.29,1851690.0
2017-12-06 09:45:00,20.3,20.3,20.17,20.24,1199070.0,20.3,20.3,20.17,20.24,1199070.0
2017-12-06 09:50:00,20.24,20.25,20.18,20.24,1168575.0,20.24,20.25,20.18,20.24,1168575.0
2017-12-06 09:55:00,20.24,20.3,20.24,20.26,977190.0,20.24,20.3,20.24,20.26,977190.0
2017-12-06 10:00:00,20.24,20.3,20.23,20.25,902565.0,20.24,20.3,20.23,20.25,902565.0
2017-12-06 10:05:00,20.25,20.29,20.23,20.25,572715.0,20.25,20.29,20.23,20.25,572715.0
2017-12-06 10:10:00,20.26,20.26,20.22,20.24,665220.0,20.26,20.26,20.22,20.24,665220.0
2017-12-06 10:15:00,20.25,20.26,20.21,20.25,495375.0,20.25,20.26,20.21,20.25,495375.0
2017-12-06 10:20:00,20.25,20.27,20.23,20.25,493770.0,20.25,20.27,20.23,20.25,493770.0
2017-12-06 10:25:00,20.25,20.29,20.24,20.27,522420.0,20.25,20.29,20.24,20.27,522420.0
2017-12-06 10:30:00,20.28,20.28,20.2,20.21,1710030.0,20.28,20.28,20.2,20.21,1710030.0
2017-12-06 10:35:00,20.22,20.24,20.19,20.19,848595.0,20.22,20.24,20.19,20.19,848595.0
2017-12-06 10:40:00,20.2,20.24,20.19,20.23,547005.0,20.2,20.24,20.19,20.23,547005.0
2017-12-06 10:45:00,20.22,20.29,20.21,20.29,933315.0,20.22,20.29,20.21,20.29,933315.0
2017-12-06 10:50:00,20.29,20.29,20.25,20.26,506985.0,20.29,20.29,20.25,20.26,506985.0
2017-12-06 10:55:00,20.26,20.32,20.25,20.32,1065450.0,20.26,20.32,20.25,20.32,1065450.0
2017-12-06 11:00:00,20.32,20.32,20.27,20.29,598080.0,20.32,20.32,20.27,20.29,598080.0
2017-12-06 11:05:00,20.29,20.31,20.27,20.3,264420.0,20.29,20.31,20.27,20.3,264420.0
2017-12-06 11:10:00,20.3,20.34,20.29,20.33,488895.0,20.3,20.34,20.29,20.33,488895.0
2017-12-06 11:15:00,20.34,20.34,20.29,20.31,371865.0,20.34,20.34,20.29,20.31,371865.0
2017-12-06 11:20:00,20.31,20.35,20.31,20.33,532515.0,20.31,20.35,20.31,20.33,532515.0
2017-12-06 11:25:00,20.33,20.42,20.32,20.4,1839030.0,20.33,20.42,20.32,20.4,1839030.0
2017-12-06 11:30:00,20.4,20.46,20.39,20.46,1073745.0,20.4,20.46,20.39,20.46,1073745.0
2017-12-06 11:35:00,20.46,20.53,20.46,20.49,2801910.0,20.46,20.53,20.46,20.49,2801910.0
2017-12-06 11:40:00,20.5,20.58,20.5,20.57,1682910.0,20.5,20.58,20.5,20.57,1682910.0
2017-12-06 11:45:00,20.57,20.63,20.56,20.58,2107080.0,20.57,20.63,20.56,20.58,2107080.0
2017-12-06 11:50:00,20.58,20.59,20.53,20.54,1228485.0,20.58,20.59,20.53,20.54,1228485.0
2017-12-06 11:55:00,20.55,20.55,20.48,20.53,842385.0,20.55,20.55,20.48,20.53,842385.0
2017-12-06 12:00:00,20.53,20.55,20.5,20.52,717360.0,20.53,20.55,20.5,20.52,717360.0
2017-12-06 12:05:00,20.52,20.56,20.51,20.54,405360.0,20.52,20.56,20.51,20.54,405360.0
2017-12-06 12:10:00,20.54,20.6,20.54,20.56,687015.0,20.54,20.6,20.54,20.56,687015.0
2017-12-06 12:15:00,20.56,20.56,20.52,20.52,523050.0,20.56,20.56,20.52,20.52,523050.0
2017-12-06 12:20:00,20.52,20.53,20.48,20.51,566115.0,20.52,20.53,20.48,20.51,566115.0
2017-12-06 12:25:00,20.52,20.53,20.49,20.49,423330.0,20.52,20.53,20.49,20.49,423330.0
2017-12-06 12:30:00,20.49,20.51,20.46,20.51,509805.0,20.49,20.51,20.46,20.51,509805.0
2017-12-06 12:35:00,20.51,20.53,20.49,20.52,382845.0,20.51,20.53,20.49,20.52,382845.0
2017-12-06 12:40:00,20.51,20.54,20.51,20.53,505200.0,20.51,20.54,20.51,20.53,505200.0
2017-12-06 12:45:00,20.53,20.54,20.49,20.53,396075.0,20.53,20.54,20.49,20.53,396075.0
2017-12-06 12:50:00,20.53,20.54,20.5,20.52,256155.0,20.53,20.54,20.5,20.52,256155.0
2017-12-06 12:55:00,20.52,20.52,20.49,20.51,178215.0,20.52,20.52,20.49,20.51,178215.0
2017-12-06 13:00:00,20.51,20.51,20.47,20.47,396270.0,20.51,20.51,20.47,20.47,396270.0
2017-12-06 13:05:00,20.47,20.49,20.46,20.48,320775.0,20.47,20.49,20.46,20.48,320775.0
2017-12-06 13:10:00,20.48,20.51,20.46,20.49,308565.0,20.48,20.51,20.46,20.49,308565.0
2017-12-06 13:15:00,20.49,20.52,20.49,20.51,356100.0,20.49,20.52,20.49,20.51,356100.0
2017-12-06 13:20:00,20.51,20.56,20.51,20.55,542925.0,20.51,20.56,20.51,20.55,542925.0
2017-12-06 13:25:00,20.56,20.61,20.54,20.6,957000.0,20.56,20.61,20.54,20.6,957000.0
2017-12-06 13:30:00,20.6,20.64,20.59,20.63,1374900.0,20.6,20.64,20.59,20.63,1374900.0
2017-12-06 13:35:00,20.63,20.66,20.61,20.65,1138800.0,20.63,20.66,20.61,20.65,1138800.0
2017-12-06 13:40:00,20.65,20.69,20.64,20.69,2047290.0,20.65,20.69,20.64,20.69,2047290.0
2017-12-06 13:45:00,20.69,20.75,20.69,20.71,1624830.0,20.69,20.75,20.69,20.71,1624830.0
2017-12-06 13:50:00,20.71,20.73,20.7,20.73,1026870.0,20.71,20.73,20.7,20.73,1026870.0
2017-12-06 13:55:00,20.73,20.77,20.69,20.73,1017015.0,20.73,20.77,20.69,20.73,1017015.0
2017-12-06 14:00:00,20.72,20.82,20.72,20.81,2056680.0,20.72,20.82,20.72,20.81,2056680.0
2017-12-06 14:05:00,20.82,20.83,20.78,20.79,1049700.0,20.82,20.83,20.78,20.79,1049700.0
2017-12-06 14:10:00,20.79,20.82,20.76,20.76,717885.0,20.79,20.82,20.76,20.76,717885.0
2017-12-06 14:15:00,20.76,20.81,20.75,20.81,1087410.0,20.76,20.81,20.75,20.81,1087410.0
2017-12-06 14:20:00,20.8,20.81,20.77,20.8,553425.0,20.8,20.81,20.77,20.8,553425.0
2017-12-06 14:25:00,20.8,20.83,20.78,20.81,615300.0,20.8,20.83,20.78,20.81,615300.0
2017-12-06 14:30:00,20.82,20.86,20.8,20.85,978150.0,20.82,20.86,20.8,20.85,978150.0
2017-12-06 14:35:00,20.85,20.85,20.82,20.83,741150.0,20.85,20.85,20.82,20.83,741150.0
2017-12-06 14:40:00,20.83,20.87,20.83,20.83,1089525.0,20.83,20.87,20.83,20.83,1089525.0
2017-12-06 14:45:00,20.83,20.83,20.79,20.82,794835.0,20.83,20.83,20.79,20.82,794835.0
2017-12-06 14:50:00,20.82,20.83,20.78,20.79,765945.0,20.82,20.83,20.78,20.79,765945.0
2017-12-06 14:55:00,20.79,20.81,20.78,20.8,660375.0,20.79,20.81,20.78,20.8,660375.0
2017-12-06 15:00:00,20.8,20.8,20.75,20.75,554970.0,20.8,20.8,20.75,20.75,554970.0
2017-12-06 15:05:00,20.75,20.8,20.75,20.78,293790.0,20.75,20.8,20.75,20.78,293790.0
2017-12-06 15:10:00,20.79,20.82,20.77,20.81,624285.0,20.79,20.82,20.77,20.81,624285.0
2017-12-06 15:15:00,20.82,20.82,20.78,20.8,601560.0,20.82,20.82,20.78,20.8,601560.0
2017-12-06 15:20:00,20.8,20.81,20.78,20.81,418365.0,20.8,20.81,20.78,20.81,418365.0
2017-12-06 15:25:00,20.8,20.86,20.8,20.83,1106475.0,20.8,20.86,20.8,20.83,1106475.0
2017-12-06 15:30:00,20.84,20.85,20.81,20.83,806985.0,20.84,20.85,20.81,20.83,806985.0
2017-12-06 15:35:00,20.83,20.87,20.82,20.84,1202985.0,20.83,20.87,20.82,20.84,1202985.0
2017-12-06 15:40:00,20.85,20.87,20.82,20.87,1394340.0,20.85,20.87,20.82,20.87,1394340.0
2017-12-06 15:45:00,20.87,20.88,20.84,20.85,1314975.0,20.87,20.88,20.84,20.85,1314975.0
2017-12-06 15:50:00,20.85,20.88,20.81,20.87,1583715.0,20.85,20.88,20.81,20.87,1583715.0
2017-12-06 15:55:00,20.86,20.89,20.86,20.88,2930490.0,20.86,20.89,20.86,20.88,2930490.0
2017-12-07 09:30:00,20.8,20.92,20.75,20.87,2745705.0,20.8,20.92,20.75,20.87,2745705.0
2017-12-07 09:35:00,20.87,21.0,20.87,20.97,2613315.0,20.87,21.0,20.87,20.97,2613315.0
2017-12-07 09:40:00,20.96,21.02,20.83,20.89,1914075.0,20.96,21.02,20.83,20.89,1914075.0
2017-12-07 09:45:00,20.89,20.99,20.89,20.98,1031055.0,20.89,20.99,20.89,20.98,1031055.0
2017-12-07 09:50:00,20.99,21.0,20.91,20.92,1240095.0,20.99,21.0,20.91,20.92,1240095.0
2017-12-07 09:55:00,20.92,21.05,20.91,21.05,1428960.0,20.92,21.05,20.91,21.05,1428960.0
2017-12-07 10:00:00,21.04,21.08,20.94,21.05,1608255.0,21.04,21.08,20.94,21.05,1608255.0
2017-12-07 10:05:00,21.04,21.1,21.01,21.05,876390.0,21.04,21.1,21.01,21.05,876390.0
2017-12-07 10:10:00,21.04,21.13,21.01,21.13,1225905.0,21.04,21.13,21.01,21.13,1225905.0
2017-12-07 10:15:00,21.13,21.2,21.09,21.17,2047650.0,21.13,21.2,21.09,21.17,2047650.0
2017-12-07 10:20:00,21.17,21.24,21.15,21.17,2150430.0,21.17,21.24,21.15,21.17,2150430.0
2017-12-07 10:25:00,21.17,21.19,21.12,21.16,1117680.0,21.17,21.19,21.12,21.16,1117680.0
2017-12-07 10:30:00,21.14,21.16,21.1,21.14,992880.0,21.14,21.16,21.1,21.14,992880.0
2017-12-07 10:35:00,21.14,21.15,21.11,21.15,1170015.0,21.14,21.15,21.11,21.15,1170015.0
2017-12-07 10:40:00,21.15,21.15,21.04,21.09,1174080.0,21.15,21.15,21.04,21.09,1174080.0
2017-12-07 10:45:00,21.09,21.11,21.06,21.08,609015.0,21.09,21.11,21.06,21.08,609015.0
2017-12-07 10:50:00,21.08,21.08,21.01,21.01,831360.0,21.08,21.08,21.01,21.01,831360.0
2017-12-07 10:55:00,21.01,21.08,21.01,21.06,720960.0,21.01,21.08,21.01,21.06,720960.0
2017-12-07 11:00:00,21.06,21.09,21.01,21.03,571230.0,21.06,21.09,21.01,21.03,571230.0
2017-12-07 11:05:00,21.02,21.07,20.96,21.02,729960.0,21.02,21.07,20.96,21.02,729960.0
2017-12-07 11:10:00,21.03,21.04,20.99,21.01,453510.0,21.03,21.04,20.99,21.01,453510.0
2017-12-07 11:15:00,21.02,21.05,20.97,21.03,391515.0,21.02,21.05,20.97,21.03,391515.0
2017-12-07 11:20:00,21.03,21.04,21.01,21.02,297825.0,21.03,21.04,21.01,21.02,297825.0
2017-12-07 11:25:00,21.03,21.09,21.03,21.08,535005.0,21.03,21.09,21.03,21.08,535005.0
2017-12-07 11:30:00,21.08,21.11,21.01,21.07,701100.0,21.08,21.11,21.01,21.07,701100.0
2017-12-07 11:35:00,21.07,21.09,21.05,21.09,384210.0,21.07,21.09,21.05,21.09,384210.0
2017-12-07 11:40:00,21.09,21.13,21.08,21.09,388485.0,21.09,21.13,21.08,21.09,388485.0
2017-12-07 11:45:00,21.09,21.11,21.08,21.11,440520.0,21.09,21.11,21.08,21.11,440520.0
2017-12-07 11:50:00,21.11,21.15,21.1,21.13,314970.0,21.11,21.15,21.1,21.13,314970.0
2017-12-07 11:55:00,21.13,21.14,21.1,21.11,325140.0,21.13,21.14,21.1,21.11,325140.0
2017-12-07 12:00:00,21.12,21.12,21.05,21.07,401250.0,21.12,21.12,21.05,21.07,401250.0
2017-12-07 12:05:00,21.07,21.07,21.02,21.05,277260.0,21.07,21.07,21.02,21.05,277260.0
2017-12-07 12:10:00,21.05,21.07,21.02,21.07,250395.0,21.05,21.07,21.02,21.07,250395.0
2017-12-07 12:15:00,21.05,21.06,21.02,21.04,282975.0,21.05,21.06,21.02,21.04,282975.0
2017-12-07 12:20:00,21.04,21.08,21.03,21.06,432150.0,21.04,21.08,21.03,21.06,432150.0
2017-12-07 12:25:00,21.06,21.07,21.03,21.04,232785.0,21.06,21.07,21.03,21.04,232785.0
2017-12-07 12:30:00,21.04,21.09,21.04,21.07,242715.0,21.04,21.09,21.04,21.07,242715.0
2017-12-07 12:35:00,21.08,21.08,21.05,21.06,256695.0,21.08,21.08,21.05,21.06,256695.0
2017-12-07 12:40:00,21.06,21.07,21.05,21.06,146100.0,21.06,21.07,21.05,21.06,146100.0
2017-12-07 12:45:00,21.06,21.06,21.02,21.04,250500.0,21.06,21.06,21.02,21.04,250500.0
2017-12-07 12:50:00,21.03,21.06,21.03,21.05,260550.0,21.03,21.06,21.03,21.05,260550.0
2017-12-07 12:55:00,21.06,21.06,20.98,21.01,580905.0,21.06,21.06,20.98,21.01,580905.0
2017-12-07 13:00:00,21.0,21.02,20.96,20.97,502740.0,21.0,21.02,20.96,20.97,502740.0
2017-12-07 13:05:00,20.97,21.0,20.92,20.92,540855.0,20.97,21.0,20.92,20.92,540855.0
2017-12-07 13:10:00,20.93,20.96,20.9,20.91,1001835.0,20.93,20.96,20.9,20.91,1001835.0
2017-12-07 13:15:00,20.91,20.93,20.86,20.9,843510.0,20.91,20.93,20.86,20.9,843510.0
2017-12-07 13:20:00,20.9,20.91,20.86,20.89,447315.0,20.9,20.91,20.86,20.89,447315.0
2017-12-07 13:25:00,20.88,20.95,20.88,20.93,268980.0,20.88,20.95,20.88,20.93,268980.0
2017-12-07 13:30:00,20.93,20.93,20.88,20.91,300510.0,20.93,20.93,20.88,20.91,300510.0
2017-12-07 13:35:00,20.91,20.95,20.91,20.94,409215.0,20.91,20.95,20.91,20.94,409215.0
2017-12-07 13:40:00,20.94,20.95,20.92,20.93,396315.0,20.94,20.95,20.92,20.93,396315.0
2017-12-07 13:45:00,20.93,20.93,20.87,20.89,367755.0,20.93,20.93,20.87,20.89,367755.0
2017-12-07 13:50:00,20.89,20.9,20.86,20.89,340710.0,20.89,20.9,20.86,20.89,340710.0
2017-12-07 13:55:00,20.9,20.91,20.88,20.88,186195.0,20.9,20.91,20.88,20.88,186195.0
2017-12-07 14:00:00,20.89,20.9,20.88,20.89,182850.0,20.89,20.9,20.88,20.89,182850.0
2017-12-07 14:05:00,20.88,20.89,20.81,20.84,631635.0,20.88,20.89,20.81,20.84,631635.0
2017-12-07 14:10:00,20.84,20.86,20.82,20.86,988395.0,20.84,20.86,20.82,20.86,988395.0
2017-12-07 14:15:00,20.86,20.88,20.85,20.86,337365.0,20.86,20.88,20.85,20.86,337365.0
2017-12-07 14:20:00,20.86,20.86,20.82,20.84,287580.0,20.86,20.86,20.82,20.84,287580.0
2017-12-07 14:25:00,20.84,20.85,20.79,20.82,725640.0,20.84,20.85,20.79,20.82,725640.0
2017-12-07 14:30:00,20.81,20.81,20.77,20.81,566910.0,20.81,20.81,20.77,20.81,566910.0
2017-12-07 14:35:00,20.81,20.83,20.79,20.82,495765.0,20.81,20.83,20.79,20.82,495765.0
2017-12-07 14:40:00,20.82,20.83,20.79,20.8,488130.0,20.82,20.83,20.79,20.8,488130.0
2017-12-07 14:45:00,20.8,20.86,20.79,20.86,564225.0,20.8,20.86,20.79,20.86,564225.0
2017-12-07 14:50:00,20.86,20.88,20.84,20.87,367245.0,20.86,20.88,20.84,20.87,367245.0
2017-12-07 14:55:00,20.87,20.89,20.84,20.85,432765.0,20.87,20.89,20.84,20.85,432765.0
2017-12-07 15:00:00,20.85,20.86,20.79,20.83,486150.0,20.85,20.86,20.79,20.83,486150.0
2017-12-07 15:05:00,20.83,20.85,20.8,20.81,199605.0,20.83,20.85,20.8,20.81,199605.0
2017-12-07 15:10:00,20.81,20.85,20.81,20.83,299340.0,20.81,20.85,20.81,20.83,299340.0
2017-12-07 15:15:00,20.83,20.84,20.81,20.82,279795.0,20.83,20.84,20.81,20.82,279795.0
2017-12-07 15:20:00,20.81,20.84,20.8,20.83,492285.0,20.81,20.84,20.8,20.83,492285.0
2017-12-07 15:25:00,20.83,20.83,20.77,20.78,626850.0,20.83,20.83,20.77,20.78,626850.0
2017-12-07 15:30:00,20.78,20.81,20.78,20.78,402270.0,20.78,20.81,20.78,20.78,402270.0
2017-12-07 15:35:00,20.79,20.79,20.76,20.76,629460.0,20.79,20.79,20.76,20.76,629460.0
2017-12-07 15:40:00,20.77,20.78,20.75,20.77,804960.0,20.77,20.78,20.75,20.77,804960.0
2017-12-07 15:45:00,20.77,20.79,20.77,20.78,532095.0,20.77,20.79,20.77,20.78,532095.0
2017-12-07 15:50:00,20.76,20.79,20.75,20.75,1216020.0,20.76,20.79,20.75,20.75,1216020.0
2017-12-07 15:55:00,20.76,20.77,20.74,20.75,1909800.0,20.76,20.77,20.74,20.75,1909800.0
2017-12-08 09:30:00,20.97,21.06,20.92,21.04,2272020.0,20.97,21.06,20.92,21.04,2272020.0
2017-12-08 09:35:00,21.05,21.12,20.98,20.98,2115570.0,21.05,21.12,20.98,20.98,2115570.0
2017-12-08 09:40:00,20.99,21.03,20.97,21.02,953115.0,20.99,21.03,20.97,21.02,953115.0
2017-12-08 09:45:00,21.01,21.07,21.0,21.07,1542060.0,21.01,21.07,21.0,21.07,1542060.0
2017-12-08 09:50:00,21.06,21.08,21.03,21.05,855810.0,21.06,21.08,21.03,21.05,855810.0
2017-12-08 09:55:00,21.05,21.06,21.02,21.04,567705.0,21.05,21.06,21.02,21.04,567705.0
2017-12-08 10:00:00,21.03,21.06,20.98,21.03,710640.0,21.03,21.06,20.98,21.03,710640.0
2017-12-08 10:05:00,21.03,21.06,21.0,21.01,377220.0,21.03,21.06,21.0,21.01,377220.0
2017-12-08 10:10:00,21.01,21.03,20.99,20.99,675870.0,21.01,21.03,20.99,20.99,675870.0
2017-12-08 10:15:00,21.0,21.0,20.94,20.97,773310.0,21.0,21.0,20.94,20.97,773310.0
2017-12-08 10:20:00,20.97,20.99,20.93,20.95,573900.0,20.97,20.99,20.93,20.95,573900.0
2017-12-08 10:25:00,20.95,20.99,20.95,20.99,421725.0,20.95,20.99,20.95,20.99,421725.0
2017-12-08 10:30:00,20.99,21.04,20.98,21.04,800235.0,20.99,21.04,20.98,21.04,800235.0
2017-12-08 10:35:00,21.04,21.08,21.02,21.06,1327515.0,21.04,21.08,21.02,21.06,1327515.0
2017-12-08 10:40:00,21.05,21.1,21.05,21.08,925530.0,21.05,21.1,21.05,21.08,925530.0
2017-12-08 10:45:00,21.09,21.13,21.08,21.1,988335.0,21.09,21.13,21.08,21.1,988335.0
2017-12-08 10:50:00,21.1,21.1,21.05,21.07,464970.0,21.1,21.1,21.05,21.07,464970.0
2017-12-08 10:55:00,21.06,21.07,21.04,21.07,378150.0,21.06,21.07,21.04,21.07,378150.0
2017-12-08 11:00:00,21.07,21.09,21.05,21.08,412875.0,21.07,21.09,21.05,21.08,412875.0
2017-12-08 11:05:00,21.07,21.07,21.02,21.07,386430.0,21.07,21.07,21.02,21.07,386430.0
2017-12-08 11:10:00,21.07,21.07,21.03,21.03,171405.0,21.07,21.07,21.03,21.03,171405.0
2017-12-08 11:15:00,21.04,21.05,21.02,21.03,429465.0,21.04,21.05,21.02,21.03,429465.0
2017-12-08 11:20:00,21.04,21.04,21.01,21.03,352815.0,21.04,21.04,21.01,21.03,352815.0
2017-12-08 11:25:00,21.02,21.02,20.96,20.96,523410.0,21.02,21.02,20.96,20.96,523410.0
2017-12-08 11:30:00,20.96,20.99,20.92,20.94,468360.0,20.96,20.99,20.92,20.94,468360.0
2017-12-08 11:35:00,20.94,21.0,20.92,20.98,611190.0,20.94,21.0,20.92,20.98,611190.0
2017-12-08 11:40:00,20.97,20.99,20.96,20.97,284355.0,20.97,20.99,20.96,20.97,284355.0
2017-12-08 11:45:00,20.97,20.97,20.94,20.97,292980.0,20.97,20.97,20.94,20.97,292980.0
2017-12-08 11:50:00,20.97,20.98,20.95,20.95,317640.0,20.97,20.98,20.95,20.95,317640.0
2017-12-08 11:55:00,20.96,20.98,20.94,20.97,335475.0,20.96,20.98,20.94,20.97,335475.0
2017-12-08 12:00:00,20.97,20.98,20.96,20.98,176370.0,20.97,20.98,20.96,20.98,176370.0
2017-12-08 12:05:00,20.98,21.02,20.98,21.01,508440.0,20.98,21.02,20.98,21.01,508440.0
2017-12-08 12:10:00,21.01,21.02,20.99,20.99,307665.0,21.01,21.02,20.99,20.99,307665.0
2017-12-08 12:15:00,21.0,21.01,20.97,20.98,196080.0,21.0,21.01,20.97,20.98,196080.0
2017-12-08 12:20:00,20.99,21.01,20.99,20.99,118110.0,20.99,21.01,20.99,20.99,118110.0
2017-12-08 12:25:00,20.99,20.99,20.96,20.96,161250.0,20.99,20.99,20.96,20.96,161250.0
2017-12-08 12:30:00,20.95,20.97,20.94,20.96,225570.0,20.95,20.97,20.94,20.96,225570.0
2017-12-08 12:35:00,20.96,20.99,20.95,20.96,127365.0,20.96,20.99,20.95,20.96,127365.0
2017-12-08 12:40:00,20.95,20.97,20.93,20.95,259725.0,20.95,20.97,20.93,20.95,259725.0
2017-12-08 12:45:00,20.95,20.95,20.89,20.9,555735.0,20.95,20.95,20.89,20.9,555735.0
2017-12-08 12:50:00,20.9,20.93,20.9,20.91,385890.0,20.9,20.93,20.9,20.91,385890.0
2017-12-08 12:55:00,20.91,20.92,20.87,20.89,323445.0,20.91,20.92,20.87,20.89,323445.0
2017-12-08 13:00:00,20.89,20.92,20.88,20.92,147570.0,20.89,20.92,20.88,20.92,147570.0
2017-12-08 13:05:00,20.92,20.93,20.9,20.93,314985.0,20.92,20.93,20.9,20.93,314985.0
2017-12-08 13:10:00,20.93,20.93,20.9,20.91,207930.0,20.93,20.93,20.9,20.91,207930.0
2017-12-08 13:15:00,20.91,20.92,20.9,20.92,161730.0,20.91,20.92,20.9,20.92,161730.0
2017-12-08 13:20:00,20.92,20.93,20.91,20.93,196710.0,20.92,20.93,20.91,20.93,196710.0
2017-12-08 13:25:00,20.92,20.92,20.9,20.91,131205.0,20.92,20.92,20.9,20.91,131205.0
2017-12-08 13:30:00,20.9,20.91,20.9,20.91,92880.0,20.9,20.91,20.9,20.91,92880.0
2017-12-08 13:35:00,20.9,20.92,20.9,20.91,238170.0,20.9,20.92,20.9,20.91,238170.0
2017-12-08 13:40:00,20.92,20.92,20.9,20.9,134865.0,20.92,20.92,20.9,20.9,134865.0
2017-12-08 13:45:00,20.9,20.92,20.9,20.91,194475.0,20.9,20.92,20.9,20.91,194475.0
2017-12-08 13:50:00,20.91,20.92,20.9,20.91,260160.0,20.91,20.92,20.9,20.91,260160.0
2017-12-08 13:55:00,20.92,20.92,20.89,20.89,231450.0,20.92,20.92,20.89,20.89,231450.0
2017-12-08 14:00:00,20.9,20.9,20.85,20.85,597990.0,20.9,20.9,20.85,20.85,597990.0
2017-12-08 14:05:00,20.85,20.86,20.83,20.84,479130.0,20.85,20.86,20.83,20.84,479130.0
2017-12-08 14:10:00,20.84,20.85,20.83,20.83,162210.0,20.84,20.85,20.83,20.83,162210.0
2017-12-08 14:15:00,20.83,20.83,20.8,20.8,459525.0,20.83,20.83,20.8,20.8,459525.0
2017-12-08 14:20:00,20.8,20.8,20.75,20.78,412320.0,20.8,20.8,20.75,20.78,412320.0
2017-12-08 14:25:00,20.78,20.83,20.78,20.82,384615.0,20.78,20.83,20.78,20.82,384615.0
2017-12-08 14:30:00,20.81,20.84,20.8,20.84,278805.0,20.81,20.84,20.8,20.84,278805.0
2017-12-08 14:35:00,20.84,20.84,20.79,20.82,296010.0,20.84,20.84,20.79,20.82,296010.0
2017-12-08 14:40:00,20.82,20.84,20.82,20.82,283170.0,20.82,20.84,20.82,20.82,283170.0
2017-12-08 14:45:00,20.82,20.87,20.81,20.87,391515.0,20.82,20.87,20.81,20.87,391515.0
2017-12-08 14:50:00,20.87,20.88,20.85,20.88,359040.0,20.87,20.88,20.85,20.88,359040.0
2017-12-08 14:55:00,20.88,20.89,20.86,20.88,350790.0,20.88,20.89,20.86,20.88,350790.0
2017-12-08 15:00:00,20.89,20.89,20.88,20.89,316065.0,20.89,20.89,20.88,20.89,316065.0
2017-12-08 15:05:00,20.89,20.92,20.89,20.91,360780.0,20.89,20.92,20.89,20.91,360780.0
2017-12-08 15:10:00,20.9,20.91,20.87,20.89,465735.0,20.9,20.91,20.87,20.89,465735.0
2017-12-08 15:15:00,20.88,20.9,20.87,20.88,536745.0,20.88,20.9,20.87,20.88,536745.0
2017-12-08 15:20:00,20.88,20.89,20.87,20.89,441690.0,20.88,20.89,20.87,20.89,441690.0
2017-12-08 15:25:00,20.88,20.9,20.88,20.89,323385.0,20.88,20.9,20.88,20.89,323385.0
2017-12-08 15:30:00,20.9,20.96,20.9,20.95,668805.0,20.9,20.96,20.9,20.95,668805.0
2017-12-08 15:35:00,20.95,20.97,20.93,20.96,582855.0,20.95,20.97,20.93,20.96,582855.0
2017-12-08 15:40:00,20.95,21.0,20.95,20.99,802605.0,20.95,21.0,20.95,20.99,802605.0
2017-12-08 15:45:00,20.98,21.04,20.98,21.03,1321875.0,20.98,21.04,20.98,21.03,1321875.0
2017-12-08 15:50:00,21.03,21.05,21.0,21.02,1277850.0,21.03,21.05,21.0,21.02,1277850.0
2017-12-08 15:55:00,21.01,21.02,20.99,21.0,2226135.0,21.01,21.02,20.99,21.0,2226135.0
2017-12-11 09:30:00,20.96,21.08,20.92,21.07,1677975.0,20.96,21.08,20.92,21.07,1677975.0
2017-12-11 09:35:00,21.08,21.24,21.05,21.23,3062670.0,21.08,21.24,21.05,21.23,3062670.0
2017-12-11 09:40:00,21.23,21.25,21.15,21.16,1465830.0,21.23,21.25,21.15,21.16,1465830.0
2017-12-11 09:45:00,21.15,21.23,21.14,21.19,1525245.0,21.15,21.23,21.14,21.19,1525245.0
2017-12-11 09:50:00,21.19,21.22,21.15,21.18,870540.0,21.19,21.22,21.15,21.18,870540.0
2017-12-11 09:55:00,21.19,21.21,21.15,21.21,602505.0,21.19,21.21,21.15,21.21,602505.0
2017-12-11 10:00:00,21.21,21.31,21.19,21.31,2060460.0,21.21,21.31,21.19,21.31,2060460.0
2017-12-11 10:05:00,21.31,21.41,21.3,21.33,3265590.0,21.31,21.41,21.3,21.33,3265590.0
2017-12-11 10:10:00,21.32,21.41,21.32,21.39,1414725.0,21.32,21.41,21.32,21.39,1414725.0
2017-12-11 10:15:00,21.39,21.42,21.37,21.41,1170120.0,21.39,21.42,21.37,21.41,1170120.0
2017-12-11 10:20:00,21.42,21.45,21.41,21.43,1637715.0,21.42,21.45,21.41,21.43,1637715.0
2017-12-11 10:25:00,21.43,21.53,21.42,21.52,2100885.0,21.43,21.53,21.42,21.52,2100885.0
2017-12-11 10:30:00,21.51,21.62,21.44,21.58,3493380.0,21.51,21.62,21.44,21.58,3493380.0
2017-12-11 10:35:00,21.58,21.61,21.56,21.58,1398795.0,21.58,21.61,21.56,21.58,1398795.0
2017-12-11 10:40:00,21.58,21.67,21.58,21.65,3022695.0,21.58,21.67,21.58,21.65,3022695.0
2017-12-11 10:45:00,21.65,21.66,21.55,21.56,2619150.0,21.65,21.66,21.55,21.56,2619150.0
2017-12-11 10:50:00,21.56,21.61,21.53,21.61,2079180.0,21.56,21.61,21.53,21.61,2079180.0
2017-12-11 10:55:00,21.61,21.67,21.56,21.6,2089905.0,21.61,21.67,21.56,21.6,2089905.0
2017-12-11 11:00:00,21.59,21.62,21.52,21.53,1350285.0,21.59,21.62,21.52,21.53,1350285.0
2017-12-11 11:05:00,21.52,21.58,21.5,21.57,1245345.0,21.52,21.58,21.5,21.57,1245345.0
2017-12-11 11:10:00,21.56,21.62,21.53,21.62,1148085.0,21.56,21.62,21.53,21.62,1148085.0
2017-12-11 11:15:00,21.62,21.63,21.58,21.63,618165.0,21.62,21.63,21.58,21.63,618165.0
2017-12-11 11:20:00,21.63,21.67,21.62,21.67,1359195.0,21.63,21.67,21.62,21.67,1359195.0
2017-12-11 11:25:00,21.67,21.7,21.64,21.7,1374555.0,21.67,21.7,21.64,21.7,1374555.0
2017-12-11 11:30:00,21.69,21.7,21.66,21.69,1217850.0,21.69,21.7,21.66,21.69,1217850.0
2017-12-11 11:35:00,21.68,21.71,21.66,21.69,1184040.0,21.68,21.71,21.66,21.69,1184040.0
2017-12-11 11:40:00,21.69,21.7,21.63,21.65,913560.0,21.69,21.7,21.63,21.65,913560.0
2017-12-11 11:45:00,21.65,21.66,21.59,21.62,990090.0,21.65,21.66,21.59,21.62,990090.0
2017-12-11 11:50:00,21.62,21.68,21.62,21.65,750990.0,21.62,21.68,21.62,21.65,750990.0
2017-12-11 11:55:00,21.66,21.66,21.62,21.65,539475.0,21.66,21.66,21.62,21.65,539475.0
2017-12-11 12:00:00,21.66,21.69,21.66,21.68,1256445.0,21.66,21.69,21.66,21.68,1256445.0
2017-12-11 12:05:00,21.69,21.76,21.68,21.75,1573770.0,21.69,21.76,21.68,21.75,1573770.0
2017-12-11 12:10:00,21.75,21.81,21.74,21.8,1824705.0,21.75,21.81,21.74,21.8,1824705.0
2017-12-11 12:15:00,21.8,21.85,21.8,21.81,1452720.0,21.8,21.85,21.8,21.81,1452720.0
2017-12-11 12:20:00,21.81,21.81,21.75,21.79,1710555.0,21.81,21.81,21.75,21.79,1710555.0
2017-12-11 12:25:00,21.79,21.86,21.79,21.84,999690.0,21.79,21.86,21.79,21.84,999690.0
2017-12-11 12:30:00,21.85,21.87,21.8,21.85,1280010.0,21.85,21.87,21.8,21.85,1280010.0
2017-12-11 12:35:00,21.85,21.87,21.79,21.81,1560435.0,21.85,21.87,21.79,21.81,1560435.0
2017-12-11 12:40:00,21.81,21.85,21.8,21.83,644115.0,21.81,21.85,21.8,21.83,644115.0
2017-12-11 12:45:00,21.82,21.82,21.8,21.81,666120.0,21.82,21.82,21.8,21.81,666120.0
2017-12-11 12:50:00,21.8,21.84,21.8,21.82,336600.0,21.8,21.84,21.8,21.82,336600.0
2017-12-11 12:55:00,21.82,21.85,21.77,21.78,869505.0,21.82,21.85,21.77,21.78,869505.0
2017-12-11 13:00:00,21.78,21.82,21.77,21.78,755385.0,21.78,21.82,21.77,21.78,755385.0
2017-12-11 13:05:00,21.78,21.79,21.74,21.75,953955.0,21.78,21.79,21.74,21.75,953955.0
2017-12-11 13:10:00,21.75,21.76,21.72,21.73,717900.0,21.75,21.76,21.72,21.73,717900.0
2017-12-11 13:15:00,21.74,21.77,21.73,21.77,421785.0,21.74,21.77,21.73,21.77,421785.0
2017-12-11 13:20:00,21.77,21.78,21.71,21.75,651735.0,21.77,21.78,21.71,21.75,651735.0
2017-12-11 13:25:00,21.75,21.79,21.73,21.78,656250.0,21.75,21.79,21.73,21.78,656250.0
2017-12-11 13:30:00,21.78,21.8,21.74,21.8,445605.0,21.78,21.8,21.74,21.8,445605.0
2017-12-11 13:35:00,21.8,21.8,21.74,21.75,308175.0,21.8,21.8,21.74,21.75,308175.0
2017-12-11 13:40:00,21.74,21.78,21.74,21.78,325995.0,21.74,21.78,21.74,21.78,325995.0
2017-12-11 13:45:00,21.79,21.82,21.78,21.82,971520.0,21.79,21.82,21.78,21.82,971520.0
2017-12-11 13:50:00,21.82,21.86,21.8,21.85,1356015.0,21.82,21.86,21.8,21.85,1356015.0
2017-12-11 13:55:00,21.85,21.87,21.8,21.83,1247625.0,21.85,21.87,21.8,21.83,1247625.0
2017-12-11 14:00:00,21.82,21.85,21.8,21.82,820725.0,21.82,21.85,21.8,21.82,820725.0
2017-12-11 14:05:00,21.81,21.82,21.76,21.8,771375.0,21.81,21.82,21.76,21.8,771375.0
2017-12-11 14:10:00,21.8,21.8,21.75,21.76,519345.0,21.8,21.8,21.75,21.76,519345.0
2017-12-11 14:15:00,21.76,21.8,21.76,21.79,239970.0,21.76,21.8,21.76,21.79,239970.0
2017-12-11 14:20:00,21.79,21.83,21.79,21.81,528585.0,21.79,21.83,21.79,21.81,528585.0
2017-12-11 14:25:00,21.81,21.84,21.8,21.82,411120.0,21.81,21.84,21.8,21.82,411120.0
2017-12-11 14:30:00,21.82,21.85,21.82,21.85,525870.0,21.82,21.85,21.82,21.85,525870.0
2017-12-11 14:35:00,21.84,21.85,21.81,21.83,359940.0,21.84,21.85,21.81,21.83,359940.0
2017-12-11 14:40:00,21.83,21.85,21.79,21.81,501360.0,21.83,21.85,21.79,21.81,501360.0
2017-12-11 14:45:00,21.81,21.83,21.8,21.81,273750.0,21.81,21.83,21.8,21.81,273750.0
2017-12-11 14:50:00,21.81,21.84,21.81,21.84,288090.0,21.81,21.84,21.81,21.84,288090.0
2017-12-11 14:55:00,21.85,21.86,21.84,21.86,633870.0,21.85,21.86,21.84,21.86,633870.0
2017-12-11 15:00:00,21.86,21.86,21.79,21.79,675825.0,21.86,21.86,21.79,21.79,675825.0
2017-12-11 15:05:00,21.8,21.82,21.79,21.82,332850.0,21.8,21.82,21.79,21.82,332850.0
2017-12-11 15:10:00,21.82,21.84,21.82,21.83,642135.0,21.82,21.84,21.82,21.83,642135.0
2017-12-11 15:15:00,21.83,21.84,21.81,21.82,426150.0,21.83,21.84,21.81,21.82,426150.0
2017-12-11 15:20:00,21.82,21.82,21.76,21.78,676620.0,21.82,21.82,21.76,21.78,676620.0
2017-12-11 15:25:00,21.78,21.78,21.72,21.78,952425.0,21.78,21.78,21.72,21.78,952425.0
2017-12-11 15:30:00,21.77,21.84,21.77,21.83,947445.0,21.77,21.84,21.77,21.83,947445.0
2017-12-11 15:35:00,21.83,21.9,21.83,21.89,2073675.0,21.83,21.9,21.83,21.89,2073675.0
2017-12-11 15:40:00,21.89,21.9,21.85,21.87,2374515.0,21.89,21.9,21.85,21.87,2374515.0
2017-12-11 15:45:00,21.87,21.89,21.86,21.89,1081920.0,21.87,21.89,21.86,21.89,1081920.0
2017-12-11 15:50:00,21.89,21.93,21.89,21.91,2065905.0,21.89,21.93,21.89,21.91,2065905.0
2017-12-11 15:55:00,21.91,21.93,21.89,21.93,3812190.0,21.91,21.93,21.89,21.93,3812190.0
2017-12-12 09:30:00,21.93,22.26,21.93,22.21,6888135.0,21.93,22.26,21.93,22.21,6888135.0
2017-12-12 09:35:00,22.2,22.58,22.18,22.47,9855015.0,22.2,22.58,22.18,22.47,9855015.0
2017-12-12 09:40:00,22.49,22.55,22.43,22.47,5687295.0,22.49,22.55,22.43,22.47,5687295.0
2017-12-12 09:45:00,22.46,22.5,22.32,22.36,3343710.0,22.46,22.5,22.32,22.36,3343710.0
2017-12-12 09:50:00,22.36,22.51,22.35,22.49,2751930.0,22.36,22.51,22.35,22.49,2751930.0
2017-12-12 09:55:00,22.49,22.51,22.41,22.42,1945740.0,22.49,22.51,22.41,22.42,1945740.0
2017-12-12 10:00:00,22.42,22.47,22.4,22.45,1548045.0,22.42,22.47,22.4,22.45,1548045.0
2017-12-12 10:05:00,22.46,22.57,22.46,22.48,3088890.0,22.46,22.57,22.46,22.48,3088890.0
2017-12-12 10:10:00,22.48,22.57,22.46,22.55,2259105.0,22.48,22.57,22.46,22.55,2259105.0
2017-12-12 10:15:00,22.55,22.56,22.49,22.5,1592655.0,22.55,22.56,22.49,22.5,1592655.0
2017-12-12 10:20:00,22.5,22.53,22.37,22.4,2074290.0,22.5,22.53,22.37,22.4,2074290.0
2017-12-12 10:25:00,22.4,22.47,22.39,22.41,1253385.0,22.4,22.47,22.39,22.41,1253385.0
2017-12-12 10:30:00,22.41,22.41,22.3,22.3,1865970.0,22.41,22.41,22.3,22.3,1865970.0
2017-12-12 10:35:00,22.3,22.34,22.28,22.29,1259595.0,22.3,22.34,22.28,22.29,1259595.0
2017-12-12 10:40:00,22.29,22.35,22.25,22.31,1580790.0,22.29,22.35,22.25,22.31,1580790.0
2017-12-12 10:45:00,22.31,22.45,22.3,22.44,1824540.0,22.31,22.45,22.3,22.44,1824540.0
2017-12-12 10:50:00,22.45,22.48,22.41,22.41,1593795.0,22.45,22.48,22.41,22.41,1593795.0
2017-12-12 10:55:00,22.41,22.48,22.4,22.48,938820.0,22.41,22.48,22.4,22.48,938820.0
2017-12-12 11:00:00,22.48,22.52,22.41,22.45,1340025.0,22.48,22.52,22.41,22.45,1340025.0
2017-12-12 11:05:00,22.45,22.53,22.44,22.51,2058090.0,22.45,22.53,22.44,22.51,2058090.0
2017-12-12 11:10:00,22.51,22.54,22.47,22.47,1103895.0,22.51,22.54,22.47,22.47,1103895.0
2017-12-12 11:15:00,22.46,22.48,22.44,22.47,498525.0,22.46,22.48,22.44,22.47,498525.0
2017-12-12 11:20:00,22.47,22.49,22.45,22.47,469770.0,22.47,22.49,22.45,22.47,469770.0
2017-12-12 11:25:00,22.47,22.52,22.47,22.49,569190.0,22.47,22.52,22.47,22.49,569190.0
2017-12-12 11:30:00,22.49,22.52,22.42,22.47,1020540.0,22.49,22.52,22.42,22.47,1020540.0
2017-12-12 11:35:00,22.45,22.46,22.31,22.39,1468815.0,22.45,22.46,22.31,22.39,1468815.0
2017-12-12 11:40:00,22.38,22.41,22.35,22.39,502080.0,22.38,22.41,22.35,22.39,502080.0
2017-12-12 11:45:00,22.39,22.43,22.39,22.4,619695.0,22.39,22.43,22.39,22.4,619695.0
2017-12-12 11:50:00,22.4,22.41,22.37,22.39,393840.0,22.4,22.41,22.37,22.39,393840.0
2017-12-12 11:55:00,22.38,22.43,22.38,22.39,520170.0,22.38,22.43,22.38,22.39,520170.0
2017-12-12 12:00:00,22.39,22.41,22.38,22.4,267570.0,22.39,22.41,22.38,22.4,267570.0
2017-12-12 12:05:00,22.4,22.4,22.36,22.4,373365.0,22.4,22.4,22.36,22.4,373365.0
2017-12-12 12:10:00,22.4,22.4,22.34,22.39,832170.0,22.4,22.4,22.34,22.39,832170.0
2017-12-12 12:15:00,22.4,22.4,22.37,22.39,369225.0,22.4,22.4,22.37,22.39,369225.0
2017-12-12 12:20:00,22.39,22.41,22.37,22.4,548160.0,22.39,22.41,22.37,22.4,548160.0
2017-12-12 12:25:00,22.41,22.42,22.35,22.37,498600.0,22.41,22.42,22.35,22.37,498600.0
2017-12-12 12:30:00,22.37,22.4,22.35,22.4,187380.0,22.37,22.4,22.35,22.4,187380.0
2017-12-12 12:35:00,22.39,22.39,22.35,22.35,441420.0,22.39,22.39,22.35,22.35,441420.0
2017-12-12 12:40:00,22.35,22.37,22.34,22.35,292290.0,22.35,22.37,22.34,22.35,292290.0
2017-12-12 12:45:00,22.35,22.35,22.32,22.34,539235.0,22.35,22.35,22.32,22.34,539235.0
2017-12-12 12:50:00,22.33,22.35,22.32,22.34,349890.0,22.33,22.35,22.32,22.34,349890.0
2017-12-12 12:55:00,22.35,22.37,22.33,22.35,563535.0,22.35,22.37,22.33,22.35,563535.0
2017-12-12 13:00:00,22.34,22.35,22.31,22.32,466410.0,22.34,22.35,22.31,22.32,466410.0
2017-12-12 13:05:00,22.32,22.36,22.32,22.33,299250.0,22.32,22.36,22.32,22.33,299250.0
2017-12-12 13:10:00,22.34,22.36,22.33,22.35,253575.0,22.34,22.36,22.33,22.35,253575.0
2017-12-12 13:15:00,22.35,22.4,22.35,22.39,737835.0,22.35,22.4,22.35,22.39,737835.0
2017-12-12 13:20:00,22.4,22.41,22.37,22.41,565695.0,22.4,22.41,22.37,22.41,565695.0
2017-12-12 13:25:00,22.41,22.47,22.4,22.45,1480320.0,22.41,22.47,22.4,22.45,1480320.0
2017-12-12 13:30:00,22.45,22.46,22.41,22.44,627465.0,22.45,22.46,22.41,22.44,627465.0
2017-12-12 13:35:00,22.44,22.47,22.43,22.45,881310.0,22.44,22.47,22.43,22.45,881310.0
2017-12-12 13:40:00,22.45,22.45,22.42,22.43,549660.0,22.45,22.45,22.42,22.43,549660.0
2017-12-12 13:45:00,22.44,22.45,22.41,22.44,422430.0,22.44,22.45,22.41,22.44,422430.0
2017-12-12 13:50:00,22.45,22.45,22.4,22.41,370695.0,22.45,22.45,22.4,22.41,370695.0
2017-12-12 13:55:00,22.41,22.42,22.38,22.41,616590.0,22.41,22.42,22.38,22.41,616590.0
2017-12-12 14:00:00,22.4,22.43,22.4,22.43,296145.0,22.4,22.43,22.4,22.43,296145.0
2017-12-12 14:05:00,22.42,22.44,22.4,22.44,263970.0,22.42,22.44,22.4,22.44,263970.0
2017-12-12 14:10:00,22.44,22.49,22.43,22.49,807630.0,22.44,22.49,22.43,22.49,807630.0
2017-12-12 14:15:00,22.49,22.52,22.47,22.47,665940.0,22.49,22.52,22.47,22.47,665940.0
2017-12-12 14:20:00,22.48,22.5,22.45,22.47,360105.0,22.48,22.5,22.45,22.47,360105.0
2017-12-12 14:25:00,22.47,22.48,22.45,22.47,287865.0,22.47,22.48,22.45,22.47,287865.0
2017-12-12 14:30:00,22.48,22.49,22.46,22.47,459495.0,22.48,22.49,22.46,22.47,459495.0
2017-12-12 14:35:00,22.48,22.5,22.46,22.48,737565.0,22.48,22.5,22.46,22.48,737565.0
2017-12-12 14:40:00,22.48,22.53,22.48,22.5,1062015.0,22.48,22.53,22.48,22.5,1062015.0
2017-12-12 14:45:00,22.51,22.53,22.49,22.52,771630.0,22.51,22.53,22.49,22.52,771630.0
2017-12-12 14:50:00,22.52,22.56,22.51,22.56,1503420.0,22.52,22.56,22.51,22.56,1503420.0
2017-12-12 14:55:00,22.56,22.56,22.53,22.53,606690.0,22.56,22.56,22.53,22.53,606690.0
2017-12-12 15:00:00,22.53,22.57,22.52,22.57,853695.0,22.53,22.57,22.52,22.57,853695.0
2017-12-12 15:05:00,22.57,22.62,22.56,22.58,2048415.0,22.57,22.62,22.56,22.58,2048415.0
2017-12-12 15:10:00,22.57,22.63,22.57,22.61,1157910.0,22.57,22.63,22.57,22.61,1157910.0
2017-12-12 15:15:00,22.61,22.62,22.59,22.6,1068390.0,22.61,22.62,22.59,22.6,1068390.0
2017-12-12 15:20:00,22.6,22.63,22.58,22.59,1148475.0,22.6,22.63,22.58,22.59,1148475.0
2017-12-12 15:25:00,22.59,22.59,22.55,22.58,891990.0,22.59,22.59,22.55,22.58,891990.0
2017-12-12 15:30:00,22.59,22.61,22.56,22.59,1006020.0,22.59,22.61,22.56,22.59,1006020.0
2017-12-12 15:35:00,22.6,22.63,22.59,22.63,1454955.0,22.6,22.63,22.59,22.63,1454955.0
2017-12-12 15:40:00,22.63,22.67,22.62,22.65,3010935.0,22.63,22.67,22.62,22.65,3010935.0
2017-12-12 15:45:00,22.65,22.69,22.65,22.67,2215995.0,22.65,22.69,22.65,22.67,2215995.0
2017-12-12 15:50:00,22.68,22.76,22.68,22.76,3054585.0,22.68,22.76,22.68,22.76,3054585.0
2017-12-12 15:55:00,22.76,22.76,22.71,22.73,3954135.0,22.76,22.76,22.71,22.73,3954135.0
2017-12-13 09:30:00,22.73,22.82,22.54,22.63,5074200.0,22.73,22.82,22.54,22.63,5074200.0
2017-12-13 09:35:00,22.62,22.65,22.45,22.47,3378015.0,22.62,22.65,22.45,22.47,3378015.0
2017-12-13 09:40:00,22.46,22.6,22.43,22.54,2120685.0,22.46,22.6,22.43,22.54,2120685.0
2017-12-13 09:45:00,22.55,22.67,22.5,22.65,2046465.0,22.55,22.67,22.5,22.65,2046465.0
2017-12-13 09:50:00,22.64,22.7,22.59,22.61,1736925.0,22.64,22.7,22.59,22.61,1736925.0
2017-12-13 09:55:00,22.61,22.65,22.53,22.54,1468215.0,22.61,22.65,22.53,22.54,1468215.0
2017-12-13 10:00:00,22.53,22.56,22.51,22.51,794775.0,22.53,22.56,22.51,22.51,794775.0
2017-12-13 10:05:00,22.52,22.57,22.47,22.49,983250.0,22.52,22.57,22.47,22.49,983250.0
2017-12-13 10:10:00,22.49,22.62,22.48,22.59,1276545.0,22.49,22.62,22.48,22.59,1276545.0
2017-12-13 10:15:00,22.59,22.61,22.55,22.6,610275.0,22.59,22.61,22.55,22.6,610275.0
2017-12-13 10:20:00,22.6,22.67,22.59,22.66,2030385.0,22.6,22.67,22.59,22.66,2030385.0
2017-12-13 10:25:00,22.63,22.86,22.63,22.85,2408820.0,22.63,22.86,22.63,22.85,2408820.0
2017-12-13 10:30:00,22.85,22.85,22.77,22.78,1137990.0,22.85,22.85,22.77,22.78,1137990.0
2017-12-13 10:35:00,22.77,22.85,22.77,22.82,1252800.0,22.77,22.85,22.77,22.82,1252800.0
2017-12-13 10:40:00,22.82,22.95,22.82,22.94,1748880.0,22.82,22.95,22.82,22.94,1748880.0
2017-12-13 10:45:00,22.94,22.95,22.87,22.88,1698390.0,22.94,22.95,22.87,22.88,1698390.0
2017-12-13 10:50:00,22.88,22.93,22.85,22.91,958005.0,22.88,22.93,22.85,22.91,958005.0
2017-12-13 10:55:00,22.91,22.91,22.85,22.85,1177830.0,22.91,22.91,22.85,22.85,1177830.0
2017-12-13 11:00:00,22.85,22.87,22.82,22.84,1017720.0,22.85,22.87,22.82,22.84,1017720.0
2017-12-13 11:05:00,22.84,22.84,22.76,22.77,1354725.0,22.84,22.84,22.76,22.77,1354725.0
2017-12-13 11:10:00,22.78,22.86,22.75,22.84,1170495.0,22.78,22.86,22.75,22.84,1170495.0
2017-12-13 11:15:00,22.84,22.88,22.84,22.87,975405.0,22.84,22.88,22.84,22.87,975405.0
2017-12-13 11:20:00,22.87,22.88,22.81,22.86,785370.0,22.87,22.88,22.81,22.86,785370.0
2017-12-13 11:25:00,22.86,22.86,22.81,22.84,712905.0,22.86,22.86,22.81,22.84,712905.0
2017-12-13 11:30:00,22.84,22.95,22.83,22.9,1725645.0,22.84,22.95,22.83,22.9,1725645.0
2017-12-13 11:35:00,22.89,22.93,22.86,22.92,1102980.0,22.89,22.93,22.86,22.92,1102980.0
2017-12-13 11:40:00,22.91,22.93,22.85,22.91,744090.0,22.91,22.93,22.85,22.91,744090.0
2017-12-13 11:45:00,22.9,22.93,22.88,22.9,646305.0,22.9,22.93,22.88,22.9,646305.0
2017-12-13 11:50:00,22.9,22.9,22.85,22.87,618195.0,22.9,22.9,22.85,22.87,618195.0
2017-12-13 11:55:00,22.87,22.87,22.81,22.82,784485.0,22.87,22.87,22.81,22.82,784485.0
2017-12-13 12:00:00,22.8,22.81,22.71,22.72,1260945.0,22.8,22.81,22.71,22.72,1260945.0
2017-12-13 12:05:00,22.73,22.76,22.69,22.72,862830.0,22.73,22.76,22.69,22.72,862830.0
2017-12-13 12:10:00,22.72,22.76,22.7,22.74,636615.0,22.72,22.76,22.7,22.74,636615.0
2017-12-13 12:15:00,22.74,22.74,22.69,22.7,587835.0,22.74,22.74,22.69,22.7,587835.0
2017-12-13 12:20:00,22.71,22.73,22.68,22.69,741240.0,22.71,22.73,22.68,22.69,741240.0
2017-12-13 12:25:00,22.69,22.7,22.64,22.69,1063830.0,22.69,22.7,22.64,22.69,1063830.0
2017-12-13 12:30:00,22.68,22.69,22.62,22.62,539355.0,22.68,22.69,22.62,22.62,539355.0
2017-12-13 12:35:00,22.62,22.63,22.54,22.56,1140225.0,22.62,22.63,22.54,22.56,1140225.0
2017-12-13 12:40:00,22.56,22.64,22.55,22.64,907890.0,22.56,22.64,22.55,22.64,907890.0
2017-12-13 12:45:00,22.64,22.67,22.61,22.65,509565.0,22.64,22.67,22.61,22.65,509565.0
2017-12-13 12:50:00,22.64,22.65,22.61,22.62,391380.0,22.64,22.65,22.61,22.62,391380.0
2017-12-13 12:55:00,22.63,22.64,22.59,22.62,281580.0,22.63,22.64,22.59,22.62,281580.0
2017-12-13 13:00:00,22.6,22.66,22.6,22.66,370245.0,22.6,22.66,22.6,22.66,370245.0
2017-12-13 13:05:00,22.66,22.67,22.63,22.65,614430.0,22.66,22.67,22.63,22.65,614430.0
2017-12-13 13:10:00,22.66,22.67,22.61,22.65,456900.0,22.66,22.67,22.61,22.65,456900.0
2017-12-13 13:15:00,22.64,22.69,22.61,22.69,405705.0,22.64,22.69,22.61,22.69,405705.0
2017-12-13 13:20:00,22.69,22.7,22.67,22.68,636030.0,22.69,22.7,22.67,22.68,636030.0
2017-12-13 13:25:00,22.69,22.73,22.68,22.7,900900.0,22.69,22.73,22.68,22.7,900900.0
2017-12-13 13:30:00,22.7,22.73,22.67,22.67,523515.0,22.7,22.73,22.67,22.67,523515.0
2017-12-13 13:35:00,22.67,22.68,22.64,22.65,385935.0,22.67,22.68,22.64,22.65,385935.0
2017-12-13 13:40:00,22.65,22.67,22.62,22.65,270855.0,22.65,22.67,22.62,22.65,270855.0
2017-12-13 13:45:00,22.66,22.67,22.6,22.61,268920.0,22.66,22.67,22.6,22.61,268920.0
2017-12-13 13:50:00,22.62,22.63,22.57,22.58,509235.0,22.62,22.63,22.57,22.58,509235.0
2017-12-13 13:55:00,22.58,22.63,22.56,22.6,348105.0,22.58,22.63,22.56,22.6,348105.0
2017-12-13 14:00:00,22.61,22.7,22.6,22.66,684540.0,22.61,22.7,22.6,22.66,684540.0
2017-12-13 14:05:00,22.66,22.68,22.62,22.64,405330.0,22.66,22.68,22.62,22.64,405330.0
2017-12-13 14:10:00,22.64,22.68,22.62,22.66,407565.0,22.64,22.68,22.62,22.66,407565.0
2017-12-13 14:15:00,22.66,22.7,22.66,22.68,406875.0,22.66,22.7,22.66,22.68,406875.0
2017-12-13 14:20:00,22.68,22.7,22.66,22.68,566250.0,22.68,22.7,22.66,22.68,566250.0
2017-12-13 14:25:00,22.68,22.75,22.66,22.74,648120.0,22.68,22.75,22.66,22.74,648120.0
2017-12-13 14:30:00,22.75,22.79,22.72,22.78,821985.0,22.75,22.79,22.72,22.78,821985.0
2017-12-13 14:35:00,22.77,22.78,22.73,22.75,489195.0,22.77,22.78,22.73,22.75,489195.0
2017-12-13 14:40:00,22.77,22.77,22.71,22.72,559065.0,22.77,22.77,22.71,22.72,559065.0
2017-12-13 14:45:00,22.72,22.74,22.7,22.72,371190.0,22.72,22.74,22.7,22.72,371190.0
2017-12-13 14:50:00,22.71,22.72,22.69,22.71,354405.0,22.71,22.72,22.69,22.71,354405.0
2017-12-13 14:55:00,22.72,22.75,22.71,22.74,512520.0,22.72,22.75,22.71,22.74,512520.0
2017-12-13 15:00:00,22.75,22.75,22.7,22.72,362070.0,22.75,22.75,22.7,22.72,362070.0
2017-12-13 15:05:00,22.72,22.74,22.69,22.69,541440.0,22.72,22.74,22.69,22.69,541440.0
2017-12-13 15:10:00,22.69,22.72,22.69,22.7,302895.0,22.69,22.72,22.69,22.7,302895.0
2017-12-13 15:15:00,22.71,22.71,22.67,22.68,287880.0,22.71,22.71,22.67,22.68,287880.0
2017-12-13 15:20:00,22.68,22.71,22.65,22.67,545115.0,22.68,22.71,22.65,22.67,545115.0
2017-12-13 15:25:00,22.67,22.69,22.64,22.67,518325.0,22.67,22.69,22.64,22.67,518325.0
2017-12-13 15:30:00,22.67,22.7,22.66,22.7,466800.0,22.67,22.7,22.66,22.7,466800.0
2017-12-13 15:35:00,22.7,22.71,22.67,22.68,357030.0,22.7,22.71,22.67,22.68,357030.0
2017-12-13 15:40:00,22.68,22.69,22.62,22.65,1026225.0,22.68,22.69,22.62,22.65,1026225.0
2017-12-13 15:45:00,22.66,22.67,22.63,22.64,637935.0,22.66,22.67,22.63,22.64,637935.0
2017-12-13 15:50:00,22.64,22.66,22.61,22.63,1224015.0,22.64,22.66,22.61,22.63,1224015.0
2017-12-13 15:55:00,22.62,22.63,22.59,22.6,2345670.0,22.62,22.63,22.59,22.6,2345670.0
2017-12-14 09:30:00,22.73,22.87,22.73,22.76,3864480.0,22.73,22.87,22.73,22.76,3864480.0
2017-12-14 09:35:00,22.76,22.97,22.75,22.92,3274785.0,22.76,22.97,22.75,22.92,3274785.0
2017-12-14 09:40:00,22.92,23.06,22.87,23.04,3070965.0,22.92,23.06,22.87,23.04,3070965.0
2017-12-14 09:45:00,23.04,23.06,22.98,23.0,1661205.0,23.04,23.06,22.98,23.0,1661205.0
2017-12-14 09:50:00,23.0,23.12,22.95,23.1,2560710.0,23.0,23.12,22.95,23.1,2560710.0
2017-12-14 09:55:00,23.09,23.16,23.02,23.05,3138570.0,23.09,23.16,23.02,23.05,3138570.0
2017-12-14 10:00:00,23.03,23.08,22.99,23.05,1921335.0,23.03,23.08,22.99,23.05,1921335.0
2017-12-14 10:05:00,23.05,23.11,23.04,23.07,1285320.0,23.05,23.11,23.04,23.07,1285320.0
2017-12-14 10:10:00,23.07,23.13,23.06,23.11,1261155.0,23.07,23.13,23.06,23.11,1261155.0
2017-12-14 10:15:00,23.11,23.13,23.0,23.05,1147590.0,23.11,23.13,23.0,23.05,1147590.0
2017-12-14 10:20:00,23.05,23.05,22.98,22.98,956940.0,23.05,23.05,22.98,22.98,956940.0
2017-12-14 10:25:00,22.98,23.03,22.98,22.99,689055.0,22.98,23.03,22.98,22.99,689055.0
2017-12-14 10:30:00,22.99,23.03,22.97,23.02,1107975.0,22.99,23.03,22.97,23.02,1107975.0
2017-12-14 10:35:00,23.02,23.05,22.91,22.92,1196475.0,23.02,23.05,22.91,22.92,1196475.0
2017-12-14 10:40:00,22.92,22.95,22.89,22.9,969990.0,22.92,22.95,22.89,22.9,969990.0
2017-12-14 10:45:00,22.9,22.93,22.88,22.89,1183500.0,22.9,22.93,22.88,22.89,1183500.0
2017-12-14 10:50:00,22.9,22.92,22.86,22.92,1263555.0,22.9,22.92,22.86,22.92,1263555.0
2017-12-14 10:55:00,22.92,22.95,22.88,22.93,1716645.0,22.92,22.95,22.88,22.93,1716645.0
2017-12-14 11:00:00,22.93,22.96,22.87,22.88,714615.0,22.93,22.96,22.87,22.88,714615.0
2017-12-14 11:05:00,22.88,22.89,22.81,22.82,900510.0,22.88,22.89,22.81,22.82,900510.0
2017-12-14 11:10:00,22.81,22.87,22.81,22.85,834075.0,22.81,22.87,22.81,22.85,834075.0
2017-12-14 11:15:00,22.83,22.92,22.83,22.91,990660.0,22.83,22.92,22.83,22.91,990660.0
2017-12-14 11:20:00,22.91,22.91,22.83,22.84,690585.0,22.91,22.91,22.83,22.84,690585.0
2017-12-14 11:25:00,22.85,22.9,22.84,22.87,507285.0,22.85,22.9,22.84,22.87,507285.0
2017-12-14 11:30:00,22.86,22.89,22.85,22.89,607545.0,22.86,22.89,22.85,22.89,607545.0
2017-12-14 11:35:00,22.89,22.94,22.88,22.91,872295.0,22.89,22.94,22.88,22.91,872295.0
2017-12-14 11:40:00,22.91,22.94,22.89,22.92,833340.0,22.91,22.94,22.89,22.92,833340.0
2017-12-14 11:45:00,22.93,22.93,22.9,22.92,261165.0,22.93,22.93,22.9,22.92,261165.0
2017-12-14 11:50:00,22.92,22.92,22.89,22.9,196695.0,22.92,22.92,22.89,22.9,196695.0
2017-12-14 11:55:00,22.9,22.96,22.9,22.93,438075.0,22.9,22.96,22.9,22.93,438075.0
2017-12-14 12:00:00,22.93,22.96,22.92,22.95,384210.0,22.93,22.96,22.92,22.95,384210.0
2017-12-14 12:05:00,22.95,23.01,22.95,22.99,1170660.0,22.95,23.01,22.95,22.99,1170660.0
2017-12-14 12:10:00,23.0,23.0,22.96,22.99,514935.0,23.0,23.0,22.96,22.99,514935.0
2017-12-14 12:15:00,23.0,23.01,22.96,22.98,812835.0,23.0,23.01,22.96,22.98,812835.0
2017-12-14 12:20:00,22.99,22.99,22.93,22.95,419625.0,22.99,22.99,22.93,22.95,419625.0
2017-12-14 12:25:00,22.95,22.97,22.92,22.92,414090.0,22.95,22.97,22.92,22.92,414090.0
2017-12-14 12:30:00,22.92,22.96,22.9,22.94,371940.0,22.92,22.96,22.9,22.94,371940.0
2017-12-14 12:35:00,22.95,22.96,22.6,22.92,532650.0,22.95,22.96,22.6,22.92,532650.0
2017-12-14 12:40:00,22.91,22.95,22.91,22.93,186465.0,22.91,22.95,22.91,22.93,186465.0
2017-12-14 12:45:00,22.94,22.94,22.88,22.88,369255.0,22.94,22.94,22.88,22.88,369255.0
2017-12-14 12:50:00,22.88,22.92,22.87,22.91,247755.0,22.88,22.92,22.87,22.91,247755.0
2017-12-14 12:55:00,22.92,22.92,22.87,22.88,516135.0,22.92,22.92,22.87,22.88,516135.0
2017-12-14 13:00:00,22.88,22.88,22.83,22.85,487665.0,22.88,22.88,22.83,22.85,487665.0
2017-12-14 13:05:00,22.85,22.88,22.85,22.86,219795.0,22.85,22.88,22.85,22.86,219795.0
2017-12-14 13:10:00,22.86,22.86,22.83,22.83,211515.0,22.86,22.86,22.83,22.83,211515.0
2017-12-14 13:15:00,22.83,22.83,22.76,22.79,1174605.0,22.83,22.83,22.76,22.79,1174605.0
2017-12-14 13:20:00,22.79,22.83,22.77,22.82,528210.0,22.79,22.83,22.77,22.82,528210.0
2017-12-14 13:25:00,22.81,22.86,22.81,22.84,651720.0,22.81,22.86,22.81,22.84,651720.0
2017-12-14 13:30:00,22.84,22.86,22.79,22.85,411525.0,22.84,22.86,22.79,22.85,411525.0
2017-12-14 13:35:00,22.85,22.87,22.82,22.83,363675.0,22.85,22.87,22.82,22.83,363675.0
2017-12-14 13:40:00,22.84,22.84,22.8,22.82,193245.0,22.84,22.84,22.8,22.82,193245.0
2017-12-14 13:45:00,22.81,22.86,22.81,22.84,340335.0,22.81,22.86,22.81,22.84,340335.0
2017-12-14 13:50:00,22.84,22.84,22.8,22.81,389790.0,22.84,22.84,22.8,22.81,389790.0
2017-12-14 13:55:00,22.82,22.84,22.81,22.83,208425.0,22.82,22.84,22.81,22.83,208425.0
2017-12-14 14:00:00,22.83,22.85,22.82,22.83,211095.0,22.83,22.85,22.82,22.83,211095.0
2017-12-14 14:05:00,22.83,22.85,22.83,22.83,195075.0,22.83,22.85,22.83,22.83,195075.0
2017-12-14 14:10:00,22.84,22.88,22.84,22.86,377100.0,22.84,22.88,22.84,22.86,377100.0
2017-12-14 14:15:00,22.85,22.87,22.83,22.84,171465.0,22.85,22.87,22.83,22.84,171465.0
2017-12-14 14:20:00,22.83,22.86,22.78,22.78,607110.0,22.83,22.86,22.78,22.78,607110.0
2017-12-14 14:25:00,22.78,22.81,22.77,22.77,383745.0,22.78,22.81,22.77,22.77,383745.0
2017-12-14 14:30:00,22.77,22.79,22.76,22.78,437805.0,22.77,22.79,22.76,22.78,437805.0
2017-12-14 14:35:00,22.78,22.79,22.73,22.76,567435.0,22.78,22.79,22.73,22.76,567435.0
2017-12-14 14:40:00,22.76,22.79,22.75,22.76,495405.0,22.76,22.79,22.75,22.76,495405.0
2017-12-14 14:45:00,22.76,22.77,22.72,22.74,622095.0,22.76,22.77,22.72,22.74,622095.0
2017-12-14 14:50:00,22.74,22.78,22.73,22.77,316515.0,22.74,22.78,22.73,22.77,316515.0
2017-12-14 14:55:00,22.77,22.82,22.75,22.81,635865.0,22.77,22.82,22.75,22.81,635865.0
2017-12-14 15:00:00,22.81,22.81,22.77,22.77,424980.0,22.81,22.81,22.77,22.77,424980.0
2017-12-14 15:05:00,22.78,22.79,22.74,22.75,439980.0,22.78,22.79,22.74,22.75,439980.0
2017-12-14 15:10:00,22.74,22.75,22.7,22.72,506355.0,22.74,22.75,22.7,22.72,506355.0
2017-12-14 15:15:00,22.72,22.74,22.69,22.72,502170.0,22.72,22.74,22.69,22.72,502170.0
2017-12-14 15:20:00,22.71,22.74,22.71,22.71,495165.0,22.71,22.74,22.71,22.71,495165.0
2017-12-14 15:25:00,22.72,22.75,22.69,22.69,804285.0,22.72,22.75,22.69,22.69,804285.0
2017-12-14 15:30:00,22.69,22.72,22.67,22.72,809880.0,22.69,22.72,22.67,22.72,809880.0
2017-12-14 15:35:00,22.71,22.74,22.67,22.67,546225.0,22.71,22.74,22.67,22.67,546225.0
2017-12-14 15:40:00,22.67,22.68,22.6,22.6,1211175.0,22.67,22.68,22.6,22.6,1211175.0
2017-12-14 15:45:00,22.6,22.62,22.54,22.55,1717755.0,22.6,22.62,22.54,22.55,1717755.0
2017-12-14 15:50:00,22.55,22.56,22.46,22.47,2644800.0,22.55,22.56,22.46,22.47,2644800.0
2017-12-14 15:55:00,22.47,22.56,22.47,22.53,2595930.0,22.47,22.56,22.47,22.53,2595930.0
2017-12-15 09:30:00,22.8,22.86,22.71,22.8,5757840.0,22.8,22.86,22.71,22.8,5757840.0
2017-12-15 09:35:00,22.78,22.81,22.72,22.74,1857465.0,22.78,22.81,22.72,22.74,1857465.0
2017-12-15 09:40:00,22.74,22.74,22.59,22.61,2059320.0,22.74,22.74,22.59,22.61,2059320.0
2017-12-15 09:45:00,22.59,22.61,22.43,22.47,2935080.0,22.59,22.61,22.43,22.47,2935080.0
2017-12-15 09:50:00,22.47,22.57,22.38,22.54,2667180.0,22.47,22.57,22.38,22.54,2667180.0
2017-12-15 09:55:00,22.55,22.6,22.48,22.48,1184430.0,22.55,22.6,22.48,22.48,1184430.0
2017-12-15 10:00:00,22.5,22.57,22.48,22.51,1096800.0,22.5,22.57,22.48,22.51,1096800.0
2017-12-15 10:05:00,22.5,22.51,22.42,22.42,950955.0,22.5,22.51,22.42,22.42,950955.0
2017-12-15 10:10:00,22.43,22.53,22.4,22.5,1274190.0,22.43,22.53,22.4,22.5,1274190.0
2017-12-15 10:15:00,22.51,22.58,22.48,22.52,1308645.0,22.51,22.58,22.48,22.52,1308645.0
2017-12-15 10:20:00,22.53,22.57,22.5,22.53,795720.0,22.53,22.57,22.5,22.53,795720.0
2017-12-15 10:25:00,22.52,22.59,22.51,22.57,1218705.0,22.52,22.59,22.51,22.57,1218705.0
2017-12-15 10:30:00,22.57,22.64,22.56,22.63,1399005.0,22.57,22.64,22.56,22.63,1399005.0
2017-12-15 10:35:00,22.64,22.68,22.62,22.66,1450725.0,22.64,22.68,22.62,22.66,1450725.0
2017-12-15 10:40:00,22.66,22.69,22.58,22.6,969900.0,22.66,22.69,22.58,22.6,969900.0
2017-12-15 10:45:00,22.6,22.62,22.58,22.6,552105.0,22.6,22.62,22.58,22.6,552105.0
2017-12-15 10:50:00,22.61,22.67,22.59,22.65,780555.0,22.61,22.67,22.59,22.65,780555.0
2017-12-15 10:55:00,22.65,22.7,22.63,22.67,1146840.0,22.65,22.7,22.63,22.67,1146840.0
2017-12-15 11:00:00,22.67,22.72,22.67,22.71,1099680.0,22.67,22.72,22.67,22.71,1099680.0
2017-12-15 11:05:00,22.72,22.74,22.69,22.73,1168350.0,22.72,22.74,22.69,22.73,1168350.0
2017-12-15 11:10:00,22.74,22.77,22.65,22.67,781215.0,22.74,22.77,22.65,22.67,781215.0
2017-12-15 11:15:00,22.68,22.72,22.68,22.7,406935.0,22.68,22.72,22.68,22.7,406935.0
2017-12-15 11:20:00,22.71,22.74,22.68,22.71,861615.0,22.71,22.74,22.68,22.71,861615.0
2017-12-15 11:25:00,22.71,22.71,22.65,22.65,366150.0,22.71,22.71,22.65,22.65,366150.0
2017-12-15 11:30:00,22.66,22.67,22.58,22.59,786270.0,22.66,22.67,22.58,22.59,786270.0
2017-12-15 11:35:00,22.6,22.69,22.6,22.67,908190.0,22.6,22.69,22.6,22.67,908190.0
2017-12-15 11:40:00,22.68,22.71,22.63,22.7,833295.0,22.68,22.71,22.63,22.7,833295.0
2017-12-15 11:45:00,22.69,22.71,22.67,22.69,561195.0,22.69,22.71,22.67,22.69,561195.0
2017-12-15 11:50:00,22.69,22.7,22.67,22.69,381240.0,22.69,22.7,22.67,22.69,381240.0
2017-12-15 11:55:00,22.68,22.73,22.68,22.7,539835.0,22.68,22.73,22.68,22.7,539835.0
2017-12-15 12:00:00,22.71,22.75,22.69,22.74,780870.0,22.71,22.75,22.69,22.74,780870.0
2017-12-15 12:05:00,22.73,22.75,22.72,22.72,738105.0,22.73,22.75,22.72,22.72,738105.0
2017-12-15 12:10:00,22.72,22.73,22.69,22.71,475560.0,22.72,22.73,22.69,22.71,475560.0
2017-12-15 12:15:00,22.71,22.76,22.71,22.75,975960.0,22.71,22.76,22.71,22.75,975960.0
2017-12-15 12:20:00,22.75,22.75,22.72,22.75,611205.0,22.75,22.75,22.72,22.75,611205.0
2017-12-15 12:25:00,22.75,22.76,22.7,22.72,589335.0,22.75,22.76,22.7,22.72,589335.0
2017-12-15 12:30:00,22.72,22.74,22.72,22.72,320970.0,22.72,22.74,22.72,22.72,320970.0
2017-12-15 12:35:00,22.71,22.72,22.69,22.72,365025.0,22.71,22.72,22.69,22.72,365025.0
2017-12-15 12:40:00,22.72,22.73,22.68,22.69,333000.0,22.72,22.73,22.68,22.69,333000.0
2017-12-15 12:45:00,22.7,22.74,22.69,22.73,560745.0,22.7,22.74,22.69,22.73,560745.0
2017-12-15 12:50:00,22.73,22.76,22.71,22.71,656325.0,22.73,22.76,22.71,22.71,656325.0
2017-12-15 12:55:00,22.72,22.75,22.7,22.74,661215.0,22.72,22.75,22.7,22.74,661215.0
2017-12-15 13:00:00,22.73,22.75,22.72,22.75,422805.0,22.73,22.75,22.72,22.75,422805.0
2017-12-15 13:05:00,22.75,22.75,22.72,22.73,201120.0,22.75,22.75,22.72,22.73,201120.0
2017-12-15 13:10:00,22.73,22.79,22.72,22.75,709380.0,22.73,22.79,22.72,22.75,709380.0
2017-12-15 13:15:00,22.74,22.77,22.74,22.77,355170.0,22.74,22.77,22.74,22.77,355170.0
2017-12-15 13:20:00,22.77,22.8,22.75,22.79,1134045.0,22.77,22.8,22.75,22.79,1134045.0
2017-12-15 13:25:00,22.79,22.8,22.71,22.73,847560.0,22.79,22.8,22.71,22.73,847560.0
2017-12-15 13:30:00,22.73,22.75,22.71,22.71,466245.0,22.73,22.75,22.71,22.71,466245.0
2017-12-15 13:35:00,22.72,22.73,22.69,22.69,563985.0,22.72,22.73,22.69,22.69,563985.0
2017-12-15 13:40:00,22.69,22.71,22.64,22.66,665160.0,22.69,22.71,22.64,22.66,665160.0
2017-12-15 13:45:00,22.66,22.67,22.63,22.64,462315.0,22.66,22.67,22.63,22.64,462315.0
2017-12-15 13:50:00,22.64,22.69,22.62,22.69,555900.0,22.64,22.69,22.62,22.69,555900.0
2017-12-15 13:55:00,22.69,22.71,22.65,22.69,460095.0,22.69,22.71,22.65,22.69,460095.0
2017-12-15 14:00:00,22.69,22.69,22.65,22.65,485100.0,22.69,22.69,22.65,22.65,485100.0
2017-12-15 14:05:00,22.66,22.69,22.66,22.68,296805.0,22.66,22.69,22.66,22.68,296805.0
2017-12-15 14:10:00,22.68,22.68,22.6,22.61,635115.0,22.68,22.68,22.6,22.61,635115.0
2017-12-15 14:15:00,22.61,22.65,22.58,22.63,899985.0,22.61,22.65,22.58,22.63,899985.0
2017-12-15 14:20:00,22.63,22.65,22.6,22.61,348570.0,22.63,22.65,22.6,22.61,348570.0
2017-12-15 14:25:00,22.62,22.65,22.61,22.63,384075.0,22.62,22.65,22.61,22.63,384075.0
2017-12-15 14:30:00,22.62,22.65,22.61,22.62,284565.0,22.62,22.65,22.61,22.62,284565.0
2017-12-15 14:35:00,22.61,22.65,22.61,22.64,210780.0,22.61,22.65,22.61,22.64,210780.0
2017-12-15 14:40:00,22.64,22.65,22.62,22.63,496455.0,22.64,22.65,22.62,22.63,496455.0
2017-12-15 14:45:00,22.64,22.66,22.63,22.65,334050.0,22.64,22.66,22.63,22.65,334050.0
2017-12-15 14:50:00,22.66,22.7,22.65,22.69,734940.0,22.66,22.7,22.65,22.69,734940.0
2017-12-15 14:55:00,22.68,22.71,22.68,22.71,573810.0,22.68,22.71,22.68,22.71,573810.0
2017-12-15 15:00:00,22.7,22.72,22.7,22.7,711645.0,22.7,22.72,22.7,22.7,711645.0
2017-12-15 15:05:00,22.7,22.7,22.67,22.69,306105.0,22.7,22.7,22.67,22.69,306105.0
2017-12-15 15:10:00,22.69,22.72,22.69,22.72,439200.0,22.69,22.72,22.69,22.72,439200.0
2017-12-15 15:15:00,22.71,22.72,22.69,22.7,490635.0,22.71,22.72,22.69,22.7,490635.0
2017-12-15 15:20:00,22.71,22.72,22.66,22.67,657015.0,22.71,22.72,22.66,22.67,657015.0
2017-12-15 15:25:00,22.67,22.71,22.66,22.7,530415.0,22.67,22.71,22.66,22.7,530415.0
2017-12-15 15:30:00,22.71,22.73,22.7,22.71,867390.0,22.71,22.73,22.7,22.71,867390.0
2017-12-15 15:35:00,22.7,22.73,22.69,22.73,737175.0,22.7,22.73,22.69,22.73,737175.0
2017-12-15 15:40:00,22.73,22.75,22.71,22.72,672975.0,22.73,22.75,22.71,22.72,672975.0
2017-12-15 15:45:00,22.72,22.79,22.71,22.79,1227480.0,22.72,22.79,22.71,22.79,1227480.0
2017-12-15 15:50:00,22.79,22.93,22.79,22.83,2650545.0,22.79,22.93,22.79,22.83,2650545.0
2017-12-15 15:55:00,22.83,22.91,22.82,22.9,4612470.0,22.83,22.91,22.82,22.9,4612470.0
2017-12-18 09:30:00,22.99,23.03,22.83,22.83,3758700.0,22.99,23.03,22.83,22.83,3758700.0
2017-12-18 09:35:00,22.84,22.93,22.73,22.79,2324685.0,22.84,22.93,22.73,22.79,2324685.0
2017-12-18 09:40:00,22.79,22.88,22.75,22.85,1917510.0,22.79,22.88,22.75,22.85,1917510.0
2017-12-18 09:45:00,22.86,22.87,22.77,22.81,1722210.0,22.86,22.87,22.77,22.81,1722210.0
2017-12-18 09:50:00,22.81,22.86,22.78,22.8,1137555.0,22.81,22.86,22.78,22.8,1137555.0
2017-12-18 09:55:00,22.8,22.87,22.78,22.86,1270455.0,22.8,22.87,22.78,22.86,1270455.0
2017-12-18 10:00:00,22.85,22.93,22.85,22.88,1327875.0,22.85,22.93,22.85,22.88,1327875.0
2017-12-18 10:05:00,22.88,22.96,22.87,22.94,1358490.0,22.88,22.96,22.87,22.94,1358490.0
2017-12-18 10:10:00,22.94,22.95,22.88,22.89,729405.0,22.94,22.95,22.88,22.89,729405.0
2017-12-18 10:15:00,22.89,23.02,22.88,23.0,1252275.0,22.89,23.02,22.88,23.0,1252275.0
2017-12-18 10:20:00,23.0,23.08,22.99,23.07,1778160.0,23.0,23.08,22.99,23.07,1778160.0
2017-12-18 10:25:00,23.07,23.12,23.02,23.03,1742865.0,23.07,23.12,23.02,23.03,1742865.0
2017-12-18 10:30:00,23.04,23.05,23.01,23.02,702360.0,23.04,23.05,23.01,23.02,702360.0
2017-12-18 10:35:00,23.01,23.03,22.98,23.02,983190.0,23.01,23.03,22.98,23.02,983190.0
2017-12-18 10:40:00,23.02,23.02,22.95,22.97,703110.0,23.02,23.02,22.95,22.97,703110.0
2017-12-18 10:45:00,22.98,22.99,22.96,22.97,316755.0,22.98,22.99,22.96,22.97,316755.0
2017-12-18 10:50:00,22.98,22.98,22.94,22.96,841725.0,22.98,22.98,22.94,22.96,841725.0
2017-12-18 10:55:00,22.97,22.97,22.89,22.9,688140.0,22.97,22.97,22.89,22.9,688140.0
2017-12-18 11:00:00,22.9,22.92,22.87,22.91,737955.0,22.9,22.92,22.87,22.91,737955.0
2017-12-18 11:05:00,22.9,22.95,22.89,22.93,632880.0,22.9,22.95,22.89,22.93,632880.0
2017-12-18 11:10:00,22.93,22.97,22.93,22.95,686550.0,22.93,22.97,22.93,22.95,686550.0
2017-12-18 11:15:00,22.95,22.96,22.91,22.93,358320.0,22.95,22.96,22.91,22.93,358320.0
2017-12-18 11:20:00,22.93,22.93,22.86,22.88,758655.0,22.93,22.93,22.86,22.88,758655.0
2017-12-18 11:25:00,22.89,22.89,22.85,22.85,443160.0,22.89,22.89,22.85,22.85,443160.0
2017-12-18 11:30:00,22.86,22.86,22.81,22.85,603405.0,22.86,22.86,22.81,22.85,603405.0
2017-12-18 11:35:00,22.85,22.86,22.83,22.85,355260.0,22.85,22.86,22.83,22.85,355260.0
2017-12-18 11:40:00,22.85,22.85,22.81,22.82,372750.0,22.85,22.85,22.81,22.82,372750.0
2017-12-18 11:45:00,22.82,22.87,22.82,22.87,509820.0,22.82,22.87,22.82,22.87,509820.0
2017-12-18 11:50:00,22.86,22.89,22.85,22.86,403680.0,22.86,22.89,22.85,22.86,403680.0
2017-12-18 11:55:00,22.86,22.86,22.81,22.81,688410.0,22.86,22.86,22.81,22.81,688410.0
2017-12-18 12:00:00,22.81,22.81,22.77,22.77,997605.0,22.81,22.81,22.77,22.77,997605.0
2017-12-18 12:05:00,22.77,22.8,22.77,22.78,594420.0,22.77,22.8,22.77,22.78,594420.0
2017-12-18 12:10:00,22.78,22.82,22.77,22.8,411930.0,22.78,22.82,22.77,22.8,411930.0
2017-12-18 12:15:00,22.81,22.81,22.75,22.75,801660.0,22.81,22.81,22.75,22.75,801660.0
2017-12-18 12:20:00,22.75,22.78,22.74,22.77,777330.0,22.75,22.78,22.74,22.77,777330.0
2017-12-18 12:25:00,22.77,22.82,22.76,22.82,581460.0,22.77,22.82,22.76,22.82,581460.0
2017-12-18 12:30:00,22.82,22.84,22.79,22.81,784515.0,22.82,22.84,22.79,22.81,784515.0
2017-12-18 12:35:00,22.82,22.83,22.8,22.81,341160.0,22.82,22.83,22.8,22.81,341160.0
2017-12-18 12:40:00,22.81,22.83,22.8,22.83,305310.0,22.81,22.83,22.8,22.83,305310.0
2017-12-18 12:45:00,22.82,22.86,22.81,22.82,734655.0,22.82,22.86,22.81,22.82,734655.0
2017-12-18 12:50:00,22.82,22.83,22.8,22.81,507735.0,22.82,22.83,22.8,22.81,507735.0
2017-12-18 12:55:00,22.81,22.82,22.79,22.82,474975.0,22.81,22.82,22.79,22.82,474975.0
2017-12-18 13:00:00,22.82,22.82,22.81,22.81,189540.0,22.82,22.82,22.81,22.81,189540.0
2017-12-18 13:05:00,22.8,22.81,22.78,22.78,321795.0,22.8,22.81,22.78,22.78,321795.0
2017-12-18 13:10:00,22.77,22.81,22.77,22.78,316110.0,22.77,22.81,22.77,22.78,316110.0
2017-12-18 13:15:00,22.78,22.78,22.77,22.78,240150.0,22.78,22.78,22.77,22.78,240150.0
2017-12-18 13:20:00,22.77,22.78,22.72,22.72,701850.0,22.77,22.78,22.72,22.72,701850.0
2017-12-18 13:25:00,22.73,22.75,22.71,22.73,630000.0,22.73,22.75,22.71,22.73,630000.0
2017-12-18 13:30:00,22.74,22.74,22.68,22.7,843225.0,22.74,22.74,22.68,22.7,843225.0
2017-12-18 13:35:00,22.7,22.72,22.7,22.7,340320.0,22.7,22.72,22.7,22.7,340320.0
2017-12-18 13:40:00,22.7,22.72,22.69,22.72,534420.0,22.7,22.72,22.69,22.72,534420.0
2017-12-18 13:45:00,22.72,22.76,22.72,22.73,703485.0,22.72,22.76,22.72,22.73,703485.0
2017-12-18 13:50:00,22.74,22.83,22.72,22.8,1335675.0,22.74,22.83,22.72,22.8,1335675.0
2017-12-18 13:55:00,22.79,22.8,22.76,22.78,647955.0,22.79,22.8,22.76,22.78,647955.0
2017-12-18 14:00:00,22.78,22.8,22.77,22.79,401085.0,22.78,22.8,22.77,22.79,401085.0
2017-12-18 14:05:00,22.79,22.8,22.77,22.8,273165.0,22.79,22.8,22.77,22.8,273165.0
2017-12-18 14:10:00,22.8,22.83,22.79,22.82,587745.0,22.8,22.83,22.79,22.82,587745.0
2017-12-18 14:15:00,22.82,22.83,22.8,22.82,447045.0,22.82,22.83,22.8,22.82,447045.0
2017-12-18 14:20:00,22.82,22.82,22.75,22.77,334845.0,22.82,22.82,22.75,22.77,334845.0
2017-12-18 14:25:00,22.77,22.77,22.74,22.74,306645.0,22.77,22.77,22.74,22.74,306645.0
2017-12-18 14:30:00,22.74,22.76,22.74,22.75,330930.0,22.74,22.76,22.74,22.75,330930.0
2017-12-18 14:35:00,22.74,22.76,22.73,22.74,230505.0,22.74,22.76,22.73,22.74,230505.0
2017-12-18 14:40:00,22.74,22.75,22.73,22.74,172770.0,22.74,22.75,22.73,22.74,172770.0
2017-12-18 14:45:00,22.74,22.8,22.74,22.79,319530.0,22.74,22.8,22.74,22.79,319530.0
2017-12-18 14:50:00,22.8,22.83,22.79,22.81,483165.0,22.8,22.83,22.79,22.81,483165.0
2017-12-18 14:55:00,22.8,22.82,22.8,22.81,229470.0,22.8,22.82,22.8,22.81,229470.0
2017-12-18 15:00:00,22.81,22.82,22.8,22.81,502380.0,22.81,22.82,22.8,22.81,502380.0
2017-12-18 15:05:00,22.82,22.84,22.81,22.82,600765.0,22.82,22.84,22.81,22.82,600765.0
2017-12-18 15:10:00,22.83,22.84,22.81,22.82,370620.0,22.83,22.84,22.81,22.82,370620.0
2017-12-18 15:15:00,22.82,22.82,22.75,22.77,635250.0,22.82,22.82,22.75,22.77,635250.0
2017-12-18 15:20:00,22.77,22.8,22.76,22.79,952080.0,22.77,22.8,22.76,22.79,952080.0
2017-12-18 15:25:00,22.79,22.79,22.74,22.75,485955.0,22.79,22.79,22.74,22.75,485955.0
2017-12-18 15:30:00,22.73,22.74,22.69,22.69,1181730.0,22.73,22.74,22.69,22.69,1181730.0
2017-12-18 15:35:00,22.69,22.72,22.67,22.69,1457130.0,22.69,22.72,22.67,22.69,1457130.0
2017-12-18 15:40:00,22.68,22.69,22.58,22.62,2586030.0,22.68,22.69,22.58,22.62,2586030.0
2017-12-18 15:45:00,22.62,22.63,22.57,22.6,1675485.0,22.62,22.63,22.57,22.6,1675485.0
2017-12-18 15:50:00,22.59,22.62,22.52,22.52,2365155.0,22.59,22.62,22.52,22.52,2365155.0
2017-12-18 15:55:00,22.53,22.6,22.51,22.59,3055335.0,22.53,22.6,22.51,22.59,3055335.0
2017-12-19 09:30:00,22.68,22.77,22.63,22.74,2568825.0,22.68,22.77,22.63,22.74,2568825.0
2017-12-19 09:35:00,22.73,22.75,22.56,22.56,1656480.0,22.73,22.75,22.56,22.56,1656480.0
2017-12-19 09:40:00,22.58,22.58,22.42,22.42,2125470.0,22.58,22.58,22.42,22.42,2125470.0
2017-12-19 09:45:00,22.42,22.47,22.25,22.28,2636880.0,22.42,22.47,22.25,22.28,2636880.0
2017-12-19 09:50:00,22.28,22.36,22.27,22.34,2296860.0,22.28,22.36,22.27,22.34,2296860.0
2017-12-19 09:55:00,22.35,22.42,22.3,22.31,1690755.0,22.35,22.42,22.3,22.31,1690755.0
2017-12-19 10:00:00,22.31,22.38,22.3,22.35,1092990.0,22.31,22.38,22.3,22.35,1092990.0
2017-12-19 10:05:00,22.35,22.46,22.35,22.44,1386900.0,22.35,22.46,22.35,22.44,1386900.0
2017-12-19 10:10:00,22.44,22.57,22.41,22.54,1750290.0,22.44,22.57,22.41,22.54,1750290.0
2017-12-19 10:15:00,22.55,22.56,22.45,22.47,1024965.0,22.55,22.56,22.45,22.47,1024965.0
2017-12-19 10:20:00,22.46,22.49,22.44,22.45,606405.0,22.46,22.49,22.44,22.45,606405.0
2017-12-19 10:25:00,22.44,22.46,22.43,22.46,485565.0,22.44,22.46,22.43,22.46,485565.0
2017-12-19 10:30:00,22.46,22.46,22.38,22.4,861030.0,22.46,22.46,22.38,22.4,861030.0
2017-12-19 10:35:00,22.4,22.44,22.37,22.44,543960.0,22.4,22.44,22.37,22.44,543960.0
2017-12-19 10:40:00,22.43,22.43,22.37,22.38,794130.0,22.43,22.43,22.37,22.38,794130.0
2017-12-19 10:45:00,22.37,22.42,22.37,22.4,525465.0,22.37,22.42,22.37,22.4,525465.0
2017-12-19 10:50:00,22.4,22.45,22.4,22.44,563955.0,22.4,22.45,22.4,22.44,563955.0
2017-12-19 10:55:00,22.43,22.44,22.37,22.39,592110.0,22.43,22.44,22.37,22.39,592110.0
2017-12-19 11:00:00,22.39,22.44,22.38,22.42,588000.0,22.39,22.44,22.38,22.42,588000.0
2017-12-19 11:05:00,22.41,22.43,22.4,22.4,531105.0,22.41,22.43,22.4,22.4,531105.0
2017-12-19 11:10:00,22.41,22.41,22.37,22.4,444420.0,22.41,22.41,22.37,22.4,444420.0
2017-12-19 11:15:00,22.4,22.44,22.37,22.41,690600.0,22.4,22.44,22.37,22.41,690600.0
2017-12-19 11:20:00,22.41,22.45,22.39,22.43,1019235.0,22.41,22.45,22.39,22.43,1019235.0
2017-12-19 11:25:00,22.43,22.51,22.42,22.47,844275.0,22.43,22.51,22.42,22.47,844275.0
2017-12-19 11:30:00,22.47,22.51,22.45,22.51,400200.0,22.47,22.51,22.45,22.51,400200.0
2017-12-19 11:35:00,22.5,22.52,22.45,22.47,725565.0,22.5,22.52,22.45,22.47,725565.0
2017-12-19 11:40:00,22.48,22.48,22.43,22.45,353250.0,22.48,22.48,22.43,22.45,353250.0
2017-12-19 11:45:00,22.44,22.44,22.39,22.39,726210.0,22.44,22.44,22.39,22.39,726210.0
2017-12-19 11:50:00,22.39,22.42,22.37,22.4,603420.0,22.39,22.42,22.37,22.4,603420.0
2017-12-19 11:55:00,22.4,22.41,22.35,22.36,555240.0,22.4,22.41,22.35,22.36,555240.0
2017-12-19 12:00:00,22.35,22.4,22.35,22.35,659580.0,22.35,22.4,22.35,22.35,659580.0
2017-12-19 12:05:00,22.35,22.36,22.33,22.34,661635.0,22.35,22.36,22.33,22.34,661635.0
2017-12-19 12:10:00,22.34,22.36,22.34,22.35,375810.0,22.34,22.36,22.34,22.35,375810.0
2017-12-19 12:15:00,22.35,22.35,22.32,22.33,596385.0,22.35,22.35,22.32,22.33,596385.0
2017-12-19 12:20:00,22.33,22.37,22.32,22.34,544185.0,22.33,22.37,22.32,22.34,544185.0
2017-12-19 12:25:00,22.34,22.36,22.32,22.33,650100.0,22.34,22.36,22.32,22.33,650100.0
2017-12-19 12:30:00,22.33,22.34,22.31,22.33,660765.0,22.33,22.34,22.31,22.33,660765.0
2017-12-19 12:35:00,22.34,22.35,22.31,22.33,474705.0,22.34,22.35,22.31,22.33,474705.0
2017-12-19 12:40:00,22.33,22.34,22.31,22.32,376725.0,22.33,22.34,22.31,22.32,376725.0
2017-12-19 12:45:00,22.31,22.33,22.31,22.31,351900.0,22.31,22.33,22.31,22.31,351900.0
2017-12-19 12:50:00,22.31,22.32,22.3,22.31,635475.0,22.31,22.32,22.3,22.31,635475.0
2017-12-19 12:55:00,22.31,22.35,22.29,22.34,1443900.0,22.31,22.35,22.29,22.34,1443900.0
2017-12-19 13:00:00,22.35,22.42,22.35,22.39,1205400.0,22.35,22.42,22.35,22.39,1205400.0
2017-12-19 13:05:00,22.38,22.38,22.31,22.32,588705.0,22.38,22.38,22.31,22.32,588705.0
2017-12-19 13:10:00,22.32,22.34,22.3,22.33,545805.0,22.32,22.34,22.3,22.33,545805.0
2017-12-19 13:15:00,22.33,22.35,22.31,22.33,314190.0,22.33,22.35,22.31,22.33,314190.0
2017-12-19 13:20:00,22.33,22.33,22.31,22.31,446625.0,22.33,22.33,22.31,22.31,446625.0
2017-12-19 13:25:00,22.31,22.36,22.31,22.33,568695.0,22.31,22.36,22.31,22.33,568695.0
2017-12-19 13:30:00,22.33,22.35,22.32,22.33,677640.0,22.33,22.35,22.32,22.33,677640.0
2017-12-19 13:35:00,22.33,22.34,22.28,22.28,779910.0,22.33,22.34,22.28,22.28,779910.0
2017-12-19 13:40:00,22.28,22.3,22.27,22.27,1006560.0,22.28,22.3,22.27,22.27,1006560.0
2017-12-19 13:45:00,22.27,22.27,22.2,22.21,2072325.0,22.27,22.27,22.2,22.21,2072325.0
2017-12-19 13:50:00,22.21,22.23,22.15,22.17,1330920.0,22.21,22.23,22.15,22.17,1330920.0
2017-12-19 13:55:00,22.17,22.19,22.14,22.17,955845.0,22.17,22.19,22.14,22.17,955845.0
2017-12-19 14:00:00,22.17,22.17,22.11,22.11,1432470.0,22.17,22.17,22.11,22.11,1432470.0
2017-12-19 14:05:00,22.11,22.12,22.06,22.1,1664745.0,22.11,22.12,22.06,22.1,1664745.0
2017-12-19 14:10:00,22.1,22.14,22.09,22.09,678105.0,22.1,22.14,22.09,22.09,678105.0
2017-12-19 14:15:00,22.09,22.15,22.08,22.14,854445.0,22.09,22.15,22.08,22.14,854445.0
2017-12-19 14:20:00,22.14,22.17,22.11,22.15,831225.0,22.14,22.17,22.11,22.15,831225.0
2017-12-19 14:25:00,22.15,22.18,22.14,22.14,539790.0,22.15,22.18,22.14,22.14,539790.0
2017-12-19 14:30:00,22.14,22.15,22.09,22.11,750420.0,22.14,22.15,22.09,22.11,750420.0
2017-12-19 14:35:00,22.11,22.14,22.09,22.12,739545.0,22.11,22.14,22.09,22.12,739545.0
2017-12-19 14:40:00,22.12,22.13,22.1,22.11,686865.0,22.12,22.13,22.1,22.11,686865.0
2017-12-19 14:45:00,22.11,22.15,22.11,22.14,723330.0,22.11,22.15,22.11,22.14,723330.0
2017-12-19 14:50:00,22.14,22.15,22.11,22.13,499530.0,22.14,22.15,22.11,22.13,499530.0
2017-12-19 14:55:00,22.12,22.12,22.06,22.07,1081875.0,22.12,22.12,22.06,22.07,1081875.0
2017-12-19 15:00:00,22.08,22.1,22.06,22.07,812445.0,22.08,22.1,22.06,22.07,812445.0
2017-12-19 15:05:00,22.07,22.07,22.02,22.07,1172865.0,22.07,22.07,22.02,22.07,1172865.0
2017-12-19 15:10:00,22.06,22.12,22.06,22.11,775650.0,22.06,22.12,22.06,22.11,775650.0
2017-12-19 15:15:00,22.11,22.13,22.1,22.13,696915.0,22.11,22.13,22.1,22.13,696915.0
2017-12-19 15:20:00,22.13,22.15,22.12,22.14,977940.0,22.13,22.15,22.12,22.14,977940.0
2017-12-19 15:25:00,22.14,22.15,22.11,22.13,806610.0,22.14,22.15,22.11,22.13,806610.0
2017-12-19 15:30:00,22.13,22.14,22.12,22.13,600405.0,22.13,22.14,22.12,22.13,600405.0
2017-12-19 15:35:00,22.13,22.13,22.1,22.11,658800.0,22.13,22.13,22.1,22.11,658800.0
2017-12-19 15:40:00,22.11,22.12,22.09,22.11,1101225.0,22.11,22.12,22.09,22.11,1101225.0
2017-12-19 15:45:00,22.11,22.11,22.06,22.06,1057530.0,22.11,22.11,22.06,22.06,1057530.0
2017-12-19 15:50:00,22.06,22.1,22.06,22.08,1254345.0,22.06,22.1,22.06,22.08,1254345.0
2017-12-19 15:55:00,22.08,22.09,22.06,22.07,2985660.0,22.08,22.09,22.06,22.07,2985660.0
2017-12-20 09:30:00,22.18,22.21,21.91,21.94,2952075.0,22.18,22.21,21.91,21.94,2952075.0
2017-12-20 09:35:00,21.94,22.0,21.86,21.99,2404245.0,21.94,22.0,21.86,21.99,2404245.0
2017-12-20 09:40:00,21.99,22.07,21.95,22.06,1703745.0,21.99,22.07,21.95,22.06,1703745.0
2017-12-20 09:45:00,22.05,22.09,21.95,21.96,1298715.0,22.05,22.09,21.95,21.96,1298715.0
2017-12-20 09:50:00,21.95,21.98,21.85,21.86,1743885.0,21.95,21.98,21.85,21.86,1743885.0
2017-12-20 09:55:00,21.86,21.88,21.78,21.82,1934355.0,21.86,21.88,21.78,21.82,1934355.0
2017-12-20 10:00:00,21.82,21.93,21.81,21.91,1603215.0,21.82,21.93,21.81,21.91,1603215.0
2017-12-20 10:05:00,21.91,21.91,21.82,21.85,1056060.0,21.91,21.91,21.82,21.85,1056060.0
2017-12-20 10:10:00,21.84,21.94,21.84,21.92,1127700.0,21.84,21.94,21.84,21.92,1127700.0
2017-12-20 10:15:00,21.92,21.96,21.9,21.95,884160.0,21.92,21.96,21.9,21.95,884160.0
2017-12-20 10:20:00,21.94,22.05,21.94,21.99,1771560.0,21.94,22.05,21.94,21.99,1771560.0
2017-12-20 10:25:00,21.99,22.07,21.98,22.07,912255.0,21.99,22.07,21.98,22.07,912255.0
2017-12-20 10:30:00,22.07,22.07,21.98,21.99,549345.0,22.07,22.07,21.98,21.99,549345.0
2017-12-20 10:35:00,21.99,22.02,21.94,21.96,540735.0,21.99,22.02,21.94,21.96,540735.0
2017-12-20 10:40:00,21.97,21.99,21.89,21.9,1190520.0,21.97,21.99,21.89,21.9,1190520.0
2017-12-20 10:45:00,21.9,21.91,21.85,21.89,1075320.0,21.9,21.91,21.85,21.89,1075320.0
2017-12-20 10:50:00,21.88,21.91,21.86,21.91,594480.0,21.88,21.91,21.86,21.91,594480.0
2017-12-20 10:55:00,21.91,21.91,21.82,21.85,910980.0,21.91,21.91,21.82,21.85,910980.0
2017-12-20 11:00:00,21.85,21.87,21.83,21.83,1086360.0,21.85,21.87,21.83,21.83,1086360.0
2017-12-20 11:05:00,21.83,21.84,21.82,21.83,661110.0,21.83,21.84,21.82,21.83,661110.0
2017-12-20 11:10:00,21.83,21.85,21.81,21.85,624870.0,21.83,21.85,21.81,21.85,624870.0
2017-12-20 11:15:00,21.86,21.86,21.77,21.77,1184625.0,21.86,21.86,21.77,21.77,1184625.0
2017-12-20 11:20:00,21.77,21.78,21.71,21.75,1820865.0,21.77,21.78,21.71,21.75,1820865.0
2017-12-20 11:25:00,21.76,21.78,21.73,21.75,1279695.0,21.76,21.78,21.73,21.75,1279695.0
2017-12-20 11:30:00,21.76,21.77,21.67,21.69,1588830.0,21.76,21.77,21.67,21.69,1588830.0
2017-12-20 11:35:00,21.69,21.73,21.67,21.7,766530.0,21.69,21.73,21.67,21.7,766530.0
2017-12-20 11:40:00,21.69,21.78,21.69,21.76,826680.0,21.69,21.78,21.69,21.76,826680.0
2017-12-20 11:45:00,21.76,21.84,21.76,21.84,971805.0,21.76,21.84,21.76,21.84,971805.0
2017-12-20 11:50:00,21.84,21.87,21.81,21.85,865515.0,21.84,21.87,21.81,21.85,865515.0
2017-12-20 11:55:00,21.85,21.89,21.81,21.86,930270.0,21.85,21.89,21.81,21.86,930270.0
2017-12-20 12:00:00,21.86,21.88,21.84,21.87,525540.0,21.86,21.88,21.84,21.87,525540.0
2017-12-20 12:05:00,21.87,21.87,21.83,21.84,471360.0,21.87,21.87,21.83,21.84,471360.0
2017-12-20 12:10:00,21.84,21.85,21.81,21.82,534615.0,21.84,21.85,21.81,21.82,534615.0
2017-12-20 12:15:00,21.83,21.87,21.83,21.85,552465.0,21.83,21.87,21.83,21.85,552465.0
2017-12-20 12:20:00,21.85,21.93,21.84,21.93,885900.0,21.85,21.93,21.84,21.93,885900.0
2017-12-20 12:25:00,21.93,21.94,21.9,21.92,753150.0,21.93,21.94,21.9,21.92,753150.0
2017-12-20 12:30:00,21.91,21.94,21.9,21.93,353235.0,21.91,21.94,21.9,21.93,353235.0
2017-12-20 12:35:00,21.93,21.95,21.92,21.95,890055.0,21.93,21.95,21.92,21.95,890055.0
2017-12-20 12:40:00,21.95,21.99,21.95,21.97,728160.0,21.95,21.99,21.95,21.97,728160.0
2017-12-20 12:45:00,21.97,22.03,21.95,22.0,1078500.0,21.97,22.03,21.95,22.0,1078500.0
2017-12-20 12:50:00,22.01,22.01,21.94,21.97,692415.0,22.01,22.01,21.94,21.97,692415.0
2017-12-20 12:55:00,21.97,22.0,21.96,21.99,469395.0,21.97,22.0,21.96,21.99,469395.0
2017-12-20 13:00:00,21.99,22.0,21.95,21.95,492495.0,21.99,22.0,21.95,21.95,492495.0
2017-12-20 13:05:00,21.96,21.97,21.95,21.95,423300.0,21.96,21.97,21.95,21.95,423300.0
2017-12-20 13:10:00,21.95,21.98,21.93,21.96,630465.0,21.95,21.98,21.93,21.96,630465.0
2017-12-20 13:15:00,21.96,22.03,21.96,22.02,772845.0,21.96,22.03,21.96,22.02,772845.0
2017-12-20 13:20:00,22.02,22.06,22.01,22.06,597315.0,22.02,22.06,22.01,22.06,597315.0
2017-12-20 13:25:00,22.05,22.07,22.01,22.06,573015.0,22.05,22.07,22.01,22.06,573015.0
2017-12-20 13:30:00,22.07,22.11,22.06,22.1,1114155.0,22.07,22.11,22.06,22.1,1114155.0
2017-12-20 13:35:00,22.11,22.12,22.08,22.1,756885.0,22.11,22.12,22.08,22.1,756885.0
2017-12-20 13:40:00,22.11,22.12,22.08,22.08,1189050.0,22.11,22.12,22.08,22.08,1189050.0
2017-12-20 13:45:00,22.08,22.09,22.04,22.05,589140.0,22.08,22.09,22.04,22.05,589140.0
2017-12-20 13:50:00,22.05,22.06,22.02,22.04,716745.0,22.05,22.06,22.02,22.04,716745.0
2017-12-20 13:55:00,22.04,22.08,22.03,22.07,812280.0,22.04,22.08,22.03,22.07,812280.0
2017-12-20 14:00:00,22.08,22.1,22.07,22.08,558915.0,22.08,22.1,22.07,22.08,558915.0
2017-12-20 14:05:00,22.09,22.12,22.07,22.09,813165.0,22.09,22.12,22.07,22.09,813165.0
2017-12-20 14:10:00,22.08,22.08,22.03,22.03,2018715.0,22.08,22.08,22.03,22.03,2018715.0
2017-12-20 14:15:00,22.03,22.04,22.02,22.04,708120.0,22.03,22.04,22.02,22.04,708120.0
2017-12-20 14:20:00,22.04,22.07,22.04,22.05,707220.0,22.04,22.07,22.04,22.05,707220.0
2017-12-20 14:25:00,22.05,22.05,21.98,21.99,773295.0,22.05,22.05,21.98,21.99,773295.0
2017-12-20 14:30:00,21.99,22.0,21.96,21.98,580725.0,21.99,22.0,21.96,21.98,580725.0
2017-12-20 14:35:00,21.98,21.99,21.95,21.96,499890.0,21.98,21.99,21.95,21.96,499890.0
2017-12-20 14:40:00,21.96,21.97,21.93,21.94,516795.0,21.96,21.97,21.93,21.94,516795.0
2017-12-20 14:45:00,21.94,21.95,21.91,21.92,787365.0,21.94,21.95,21.91,21.92,787365.0
2017-12-20 14:50:00,21.92,21.94,21.91,21.91,360420.0,21.92,21.94,21.91,21.91,360420.0
2017-12-20 14:55:00,21.91,21.94,21.89,21.93,402375.0,21.91,21.94,21.89,21.93,402375.0
2017-12-20 15:00:00,21.93,21.93,21.91,21.92,339375.0,21.93,21.93,21.91,21.92,339375.0
2017-12-20 15:05:00,21.92,21.93,21.89,21.91,352590.0,21.92,21.93,21.89,21.91,352590.0
2017-12-20 15:10:00,21.91,21.92,21.9,21.92,338205.0,21.91,21.92,21.9,21.92,338205.0
2017-12-20 15:15:00,21.92,21.97,21.91,21.96,602250.0,21.92,21.97,21.91,21.96,602250.0
2017-12-20 15:20:00,21.96,22.0,21.96,22.0,916590.0,21.96,22.0,21.96,22.0,916590.0
2017-12-20 15:25:00,22.0,22.01,21.98,22.01,648285.0,22.0,22.01,21.98,22.01,648285.0
2017-12-20 15:30:00,22.01,22.03,21.99,22.0,749385.0,22.01,22.03,21.99,22.0,749385.0
2017-12-20 15:35:00,22.0,22.01,21.97,21.97,723330.0,22.0,22.01,21.97,21.97,723330.0
2017-12-20 15:40:00,21.97,22.0,21.97,21.97,480885.0,21.97,22.0,21.97,21.97,480885.0
2017-12-20 15:45:00,21.97,21.98,21.94,21.94,585870.0,21.97,21.98,21.94,21.94,585870.0
2017-12-20 15:50:00,21.94,21.97,21.92,21.93,1076790.0,21.94,21.97,21.92,21.93,1076790.0
2017-12-20 15:55:00,21.93,21.94,21.91,21.93,2001855.0,21.93,21.94,21.91,21.93,2001855.0
2017-12-21 09:30:00,21.97,22.12,21.92,21.98,2014305.0,21.97,22.12,21.92,21.98,2014305.0
2017-12-21 09:35:00,21.98,22.05,21.87,22.04,1436160.0,21.98,22.05,21.87,22.04,1436160.0
2017-12-21 09:40:00,22.04,22.04,21.95,21.97,642735.0,22.04,22.04,21.95,21.97,642735.0
2017-12-21 09:45:00,21.97,22.05,21.97,22.01,700890.0,21.97,22.05,21.97,22.01,700890.0
2017-12-21 09:50:00,22.02,22.02,21.89,21.92,972975.0,22.02,22.02,21.89,21.92,972975.0
2017-12-21 09:55:00,21.92,21.98,21.9,21.96,701715.0,21.92,21.98,21.9,21.96,701715.0
2017-12-21 10:00:00,21.96,22.01,21.95,21.98,957015.0,21.96,22.01,21.95,21.98,957015.0
2017-12-21 10:05:00,21.99,22.01,21.88,21.89,766365.0,21.99,22.01,21.88,21.89,766365.0
2017-12-21 10:10:00,21.89,21.93,21.87,21.92,673590.0,21.89,21.93,21.87,21.92,673590.0
2017-12-21 10:15:00,21.91,21.93,21.83,21.85,999375.0,21.91,21.93,21.83,21.85,999375.0
2017-12-21 10:20:00,21.84,21.9,21.81,21.9,1344240.0,21.84,21.9,21.81,21.9,1344240.0
2017-12-21 10:25:00,21.89,21.91,21.84,21.87,491280.0,21.89,21.91,21.84,21.87,491280.0
2017-12-21 10:30:00,21.87,21.87,21.82,21.84,482820.0,21.87,21.87,21.82,21.84,482820.0
2017-12-21 10:35:00,21.85,21.95,21.83,21.91,1079055.0,21.85,21.95,21.83,21.91,1079055.0
2017-12-21 10:40:00,21.92,21.94,21.87,21.88,669015.0,21.92,21.94,21.87,21.88,669015.0
2017-12-21 10:45:00,21.88,21.91,21.86,21.9,502650.0,21.88,21.91,21.86,21.9,502650.0
2017-12-21 10:50:00,21.9,21.91,21.89,21.9,246870.0,21.9,21.91,21.89,21.9,246870.0
2017-12-21 10:55:00,21.9,21.91,21.87,21.88,220755.0,21.9,21.91,21.87,21.88,220755.0
2017-12-21 11:00:00,21.88,21.92,21.88,21.9,243660.0,21.88,21.92,21.88,21.9,243660.0
2017-12-21 11:05:00,21.9,21.97,21.9,21.97,559005.0,21.9,21.97,21.9,21.97,559005.0
2017-12-21 11:10:00,21.96,21.97,21.92,21.93,653955.0,21.96,21.97,21.92,21.93,653955.0
2017-12-21 11:15:00,21.92,21.94,21.89,21.9,405240.0,21.92,21.94,21.89,21.9,405240.0
2017-12-21 11:20:00,21.91,21.96,21.89,21.95,447135.0,21.91,21.96,21.89,21.95,447135.0
2017-12-21 11:25:00,21.96,21.96,21.93,21.95,470715.0,21.96,21.96,21.93,21.95,470715.0
2017-12-21 11:30:00,21.95,21.96,21.92,21.95,435795.0,21.95,21.96,21.92,21.95,435795.0
2017-12-21 11:35:00,21.95,21.95,21.92,21.93,127725.0,21.95,21.95,21.92,21.93,127725.0
2017-12-21 11:40:00,21.93,21.95,21.92,21.94,204480.0,21.93,21.95,21.92,21.94,204480.0
2017-12-21 11:45:00,21.94,21.95,21.92,21.94,178980.0,21.94,21.95,21.92,21.94,178980.0
2017-12-21 11:50:00,21.94,21.95,21.93,21.93,164655.0,21.94,21.95,21.93,21.93,164655.0
2017-12-21 11:55:00,21.93,21.93,21.88,21.89,428595.0,21.93,21.93,21.88,21.89,428595.0
2017-12-21 12:00:00,21.89,21.91,21.87,21.89,290850.0,21.89,21.91,21.87,21.89,290850.0
2017-12-21 12:05:00,21.89,21.91,21.87,21.9,269220.0,21.89,21.91,21.87,21.9,269220.0
2017-12-21 12:10:00,21.9,21.9,21.87,21.89,115350.0,21.9,21.9,21.87,21.89,115350.0
2017-12-21 12:15:00,21.88,21.91,21.87,21.9,152145.0,21.88,21.91,21.87,21.9,152145.0
2017-12-21 12:20:00,21.9,21.92,21.89,21.91,162300.0,21.9,21.92,21.89,21.91,162300.0
2017-12-21 12:25:00,21.9,21.92,21.89,21.89,102000.0,21.9,21.92,21.89,21.89,102000.0
2017-12-21 12:30:00,21.89,21.91,21.89,21.91,165255.0,21.89,21.91,21.89,21.91,165255.0
2017-12-21 12:35:00,21.91,21.96,21.9,21.96,445320.0,21.91,21.96,21.9,21.96,445320.0
2017-12-21 12:40:00,21.96,21.98,21.93,21.94,351165.0,21.96,21.98,21.93,21.94,351165.0
2017-12-21 12:45:00,21.94,21.97,21.93,21.96,210405.0,21.94,21.97,21.93,21.96,210405.0
2017-12-21 12:50:00,21.96,21.98,21.94,21.95,163080.0,21.96,21.98,21.94,21.95,163080.0
2017-12-21 12:55:00,21.95,22.01,21.95,22.0,331605.0,21.95,22.01,21.95,22.0,331605.0
2017-12-21 13:00:00,22.0,22.05,22.0,22.05,1033560.0,22.0,22.05,22.0,22.05,1033560.0
2017-12-21 13:05:00,22.05,22.06,22.03,22.06,656610.0,22.05,22.06,22.03,22.06,656610.0
2017-12-21 13:10:00,22.05,22.07,22.04,22.05,405555.0,22.05,22.07,22.04,22.05,405555.0
2017-12-21 13:15:00,22.05,22.06,22.02,22.06,407430.0,22.05,22.06,22.02,22.06,407430.0
2017-12-21 13:20:00,22.06,22.09,22.05,22.05,747630.0,22.06,22.09,22.05,22.05,747630.0
2017-12-21 13:25:00,22.06,22.09,22.05,22.07,410670.0,22.06,22.09,22.05,22.07,410670.0
2017-12-21 13:30:00,22.07,22.09,22.06,22.07,593055.0,22.07,22.09,22.06,22.07,593055.0
2017-12-21 13:35:00,22.07,22.08,22.05,22.08,470505.0,22.07,22.08,22.05,22.08,470505.0
2017-12-21 13:40:00,22.08,22.09,22.07,22.09,544545.0,22.08,22.09,22.07,22.09,544545.0
2017-12-21 13:45:00,22.09,22.16,22.09,22.15,1746405.0,22.09,22.16,22.09,22.15,1746405.0
2017-12-21 13:50:00,22.15,22.2,22.13,22.18,2024775.0,22.15,22.2,22.13,22.18,2024775.0
2017-12-21 13:55:00,22.18,22.21,22.16,22.2,1439475.0,22.18,22.21,22.16,22.2,1439475.0
2017-12-21 14:00:00,22.19,22.23,22.19,22.23,1306215.0,22.19,22.23,22.19,22.23,1306215.0
2017-12-21 14:05:00,22.23,22.25,22.19,22.19,1444860.0,22.23,22.25,22.19,22.19,1444860.0
2017-12-21 14:10:00,22.19,22.2,22.14,22.16,1297950.0,22.19,22.2,22.14,22.16,1297950.0
2017-12-21 14:15:00,22.17,22.18,22.12,22.12,939195.0,22.17,22.18,22.12,22.12,939195.0
2017-12-21 14:20:00,22.12,22.16,22.11,22.16,642555.0,22.12,22.16,22.11,22.16,642555.0
2017-12-21 14:25:00,22.14,22.17,22.11,22.12,656355.0,22.14,22.17,22.11,22.12,656355.0
2017-12-21 14:30:00,22.11,22.12,22.07,22.12,611055.0,22.11,22.12,22.07,22.12,611055.0
2017-12-21 14:35:00,22.11,22.16,22.1,22.11,529335.0,22.11,22.16,22.1,22.11,529335.0
2017-12-21 14:40:00,22.12,22.15,22.12,22.14,431340.0,22.12,22.15,22.12,22.14,431340.0
2017-12-21 14:45:00,22.14,22.14,22.1,22.12,290370.0,22.14,22.14,22.1,22.12,290370.0
2017-12-21 14:50:00,22.12,22.16,22.12,22.14,428280.0,22.12,22.16,22.12,22.14,428280.0
2017-12-21 14:55:00,22.15,22.15,22.12,22.13,261600.0,22.15,22.15,22.12,22.13,261600.0
2017-12-21 15:00:00,22.13,22.15,22.12,22.12,315315.0,22.13,22.15,22.12,22.12,315315.0
2017-12-21 15:05:00,22.13,22.16,22.13,22.16,498090.0,22.13,22.16,22.13,22.16,498090.0
2017-12-21 15:10:00,22.16,22.16,22.14,22.14,352665.0,22.16,22.16,22.14,22.14,352665.0
2017-12-21 15:15:00,22.14,22.15,22.12,22.13,536205.0,22.14,22.15,22.12,22.13,536205.0
2017-12-21 15:20:00,22.12,22.12,22.07,22.09,648795.0,22.12,22.12,22.07,22.09,648795.0
2017-12-21 15:25:00,22.09,22.1,22.06,22.08,496035.0,22.09,22.1,22.06,22.08,496035.0
2017-12-21 15:30:00,22.08,22.12,22.08,22.1,555075.0,22.08,22.12,22.08,22.1,555075.0
2017-12-21 15:35:00,22.11,22.11,22.08,22.09,277890.0,22.11,22.11,22.08,22.09,277890.0
2017-12-21 15:40:00,22.1,22.13,22.09,22.12,495015.0,22.1,22.13,22.09,22.12,495015.0
2017-12-21 15:45:00,22.12,22.12,22.08,22.08,654165.0,22.12,22.12,22.08,22.08,654165.0
2017-12-21 15:50:00,22.08,22.12,22.07,22.1,953880.0,22.08,22.12,22.07,22.1,953880.0
2017-12-21 15:55:00,22.11,22.12,22.09,22.11,1779675.0,22.11,22.12,22.09,22.11,1779675.0
2017-12-22 09:30:00,21.97,22.06,21.93,22.04,1729050.0,21.97,22.06,21.93,22.04,1729050.0
2017-12-22 09:35:00,22.04,22.05,21.9,21.95,1514340.0,22.04,22.05,21.9,21.95,1514340.0
2017-12-22 09:40:00,21.94,21.99,21.92,21.97,896040.0,21.94,21.99,21.92,21.97,896040.0
2017-12-22 09:45:00,21.97,22.0,21.92,21.94,690930.0,21.97,22.0,21.92,21.94,690930.0
2017-12-22 09:50:00,21.94,22.0,21.93,21.99,824655.0,21.94,22.0,21.93,21.99,824655.0
2017-12-22 09:55:00,21.98,22.03,21.98,21.99,759045.0,21.98,22.03,21.98,21.99,759045.0
2017-12-22 10:00:00,21.98,22.03,21.95,21.99,705480.0,21.98,22.03,21.95,21.99,705480.0
2017-12-22 10:05:00,21.99,22.03,21.98,21.99,641610.0,21.99,22.03,21.98,21.99,641610.0
2017-12-22 10:10:00,21.98,21.99,21.92,21.97,675225.0,21.98,21.99,21.92,21.97,675225.0
2017-12-22 10:15:00,21.97,21.97,21.93,21.95,795900.0,21.97,21.97,21.93,21.95,795900.0
2017-12-22 10:20:00,21.95,21.98,21.93,21.96,790515.0,21.95,21.98,21.93,21.96,790515.0
2017-12-22 10:25:00,21.96,22.0,21.95,21.98,425775.0,21.96,22.0,21.95,21.98,425775.0
2017-12-22 10:30:00,21.98,21.99,21.96,21.98,217365.0,21.98,21.99,21.96,21.98,217365.0
2017-12-22 10:35:00,21.97,21.98,21.93,21.96,647055.0,21.97,21.98,21.93,21.96,647055.0
2017-12-22 10:40:00,21.97,21.98,21.93,21.94,828765.0,21.97,21.98,21.93,21.94,828765.0
2017-12-22 10:45:00,21.93,21.98,21.93,21.96,395070.0,21.93,21.98,21.93,21.96,395070.0
2017-12-22 10:50:00,21.96,22.05,21.95,22.03,930810.0,21.96,22.05,21.95,22.03,930810.0
2017-12-22 10:55:00,22.04,22.06,22.02,22.03,589560.0,22.04,22.06,22.02,22.03,589560.0
2017-12-22 11:00:00,22.03,22.03,21.99,21.99,377475.0,22.03,22.03,21.99,21.99,377475.0
2017-12-22 11:05:00,21.99,22.01,21.96,21.96,446445.0,21.99,22.01,21.96,21.96,446445.0
2017-12-22 11:10:00,21.96,22.0,21.96,21.98,403965.0,21.96,22.0,21.96,21.98,403965.0
2017-12-22 11:15:00,21.99,22.01,21.98,21.99,332385.0,21.99,22.01,21.98,21.99,332385.0
2017-12-22 11:20:00,21.99,22.03,21.99,22.02,376230.0,21.99,22.03,21.99,22.02,376230.0
2017-12-22 11:25:00,22.02,22.02,21.99,21.99,302490.0,22.02,22.02,21.99,21.99,302490.0
2017-12-22 11:30:00,21.99,22.01,21.95,21.98,564465.0,21.99,22.01,21.95,21.98,564465.0
2017-12-22 11:35:00,21.99,22.0,21.96,21.97,450285.0,21.99,22.0,21.96,21.97,450285.0
2017-12-22 11:40:00,21.97,21.97,21.95,21.96,322260.0,21.97,21.97,21.95,21.96,322260.0
2017-12-22 11:45:00,21.97,22.0,21.96,21.98,422835.0,21.97,22.0,21.96,21.98,422835.0
2017-12-22 11:50:00,21.98,21.99,21.96,21.96,317850.0,21.98,21.99,21.96,21.96,317850.0
2017-12-22 11:55:00,21.96,21.98,21.96,21.97,245355.0,21.96,21.98,21.96,21.97,245355.0
2017-12-22 12:00:00,21.98,21.98,21.93,21.94,808515.0,21.98,21.98,21.93,21.94,808515.0
2017-12-22 12:05:00,21.95,21.96,21.92,21.92,486570.0,21.95,21.96,21.92,21.92,486570.0
2017-12-22 12:10:00,21.92,21.92,21.87,21.9,670950.0,21.92,21.92,21.87,21.9,670950.0
2017-12-22 12:15:00,21.91,21.91,21.87,21.88,588450.0,21.91,21.91,21.87,21.88,588450.0
2017-12-22 12:20:00,21.89,21.9,21.84,21.87,830250.0,21.89,21.9,21.84,21.87,830250.0
2017-12-22 12:25:00,21.87,21.9,21.86,21.9,425925.0,21.87,21.9,21.86,21.9,425925.0
2017-12-22 12:30:00,21.9,21.91,21.87,21.88,894405.0,21.9,21.91,21.87,21.88,894405.0
2017-12-22 12:35:00,21.88,21.88,21.85,21.87,825030.0,21.88,21.88,21.85,21.87,825030.0
2017-12-22 12:40:00,21.87,21.92,21.87,21.92,705450.0,21.87,21.92,21.87,21.92,705450.0
2017-12-22 12:45:00,21.92,21.93,21.88,21.89,749835.0,21.92,21.93,21.88,21.89,749835.0
2017-12-22 12:50:00,21.9,21.92,21.87,21.89,506370.0,21.9,21.92,21.87,21.89,506370.0
2017-12-22 12:55:00,21.89,21.89,21.86,21.87,319005.0,21.89,21.89,21.86,21.87,319005.0
2017-12-22 13:00:00,21.87,21.88,21.86,21.87,312420.0,21.87,21.88,21.86,21.87,312420.0
2017-12-22 13:05:00,21.87,21.88,21.86,21.86,318615.0,21.87,21.88,21.86,21.86,318615.0
2017-12-22 13:10:00,21.86,21.87,21.85,21.87,328380.0,21.86,21.87,21.85,21.87,328380.0
2017-12-22 13:15:00,21.87,21.91,21.87,21.9,524760.0,21.87,21.91,21.87,21.9,524760.0
2017-12-22 13:20:00,21.9,21.9,21.88,21.89,228015.0,21.9,21.9,21.88,21.89,228015.0
2017-12-22 13:25:00,21.88,21.88,21.86,21.87,278610.0,21.88,21.88,21.86,21.87,278610.0
2017-12-22 13:30:00,21.87,21.88,21.87,21.87,289335.0,21.87,21.88,21.87,21.87,289335.0
2017-12-22 13:35:00,21.87,21.88,21.86,21.87,434025.0,21.87,21.88,21.86,21.87,434025.0
2017-12-22 13:40:00,21.87,21.87,21.85,21.86,406560.0,21.87,21.87,21.85,21.86,406560.0
2017-12-22 13:45:00,21.86,21.86,21.81,21.83,772830.0,21.86,21.86,21.81,21.83,772830.0
2017-12-22 13:50:00,21.83,21.86,21.82,21.84,387465.0,21.83,21.86,21.82,21.84,387465.0
2017-12-22 13:55:00,21.84,21.85,21.82,21.83,343200.0,21.84,21.85,21.82,21.83,343200.0
2017-12-22 14:00:00,21.84,21.88,21.84,21.87,307095.0,21.84,21.88,21.84,21.87,307095.0
2017-12-22 14:05:00,21.87,21.9,21.87,21.89,506415.0,21.87,21.9,21.87,21.89,506415.0
2017-12-22 14:10:00,21.89,21.93,21.89,21.91,796140.0,21.89,21.93,21.89,21.91,796140.0
2017-12-22 14:15:00,21.91,21.95,21.9,21.9,1055610.0,21.91,21.95,21.9,21.9,1055610.0
2017-12-22 14:20:00,21.91,21.93,21.88,21.92,474675.0,21.91,21.93,21.88,21.92,474675.0
2017-12-22 14:25:00,21.91,21.91,21.88,21.88,363375.0,21.91,21.91,21.88,21.88,363375.0
2017-12-22 14:30:00,21.89,21.89,21.84,21.85,497235.0,21.89,21.89,21.84,21.85,497235.0
2017-12-22 14:35:00,21.85,21.87,21.84,21.86,232725.0,21.85,21.87,21.84,21.86,232725.0
2017-12-22 14:40:00,21.86,21.88,21.86,21.87,188925.0,21.86,21.88,21.86,21.87,188925.0
2017-12-22 14:45:00,21.87,21.88,21.85,21.85,307065.0,21.87,21.88,21.85,21.85,307065.0
2017-12-22 14:50:00,21.85,21.87,21.85,21.86,269640.0,21.85,21.87,21.85,21.86,269640.0
2017-12-22 14:55:00,21.86,21.87,21.81,21.82,689445.0,21.86,21.87,21.81,21.82,689445.0
2017-12-22 15:00:00,21.82,21.82,21.78,21.8,763365.0,21.82,21.82,21.78,21.8,763365.0
2017-12-22 15:05:00,21.81,21.82,21.75,21.75,847200.0,21.81,21.82,21.75,21.75,847200.0
2017-12-22 15:10:00,21.76,21.78,21.74,21.74,716970.0,21.76,21.78,21.74,21.74,716970.0
2017-12-22 15:15:00,21.75,21.78,21.75,21.77,632370.0,21.75,21.78,21.75,21.77,632370.0
2017-12-22 15:20:00,21.78,21.78,21.71,21.71,1235190.0,21.78,21.78,21.71,21.71,1235190.0
2017-12-22 15:25:00,21.71,21.73,21.68,21.7,1382505.0,21.71,21.73,21.68,21.7,1382505.0
2017-12-22 15:30:00,21.7,21.73,21.7,21.71,628605.0,21.7,21.73,21.7,21.71,628605.0
2017-12-22 15:35:00,21.71,21.71,21.68,21.68,695520.0,21.71,21.71,21.68,21.68,695520.0
2017-12-22 15:40:00,21.68,21.7,21.65,21.69,2028000.0,21.68,21.7,21.65,21.69,2028000.0
2017-12-22 15:45:00,21.69,21.69,21.66,21.67,1291710.0,21.69,21.69,21.66,21.67,1291710.0
2017-12-22 15:50:00,21.67,21.68,21.66,21.67,1237665.0,21.67,21.68,21.66,21.67,1237665.0
2017-12-22 15:55:00,21.67,21.68,21.67,21.68,1870140.0,21.67,21.68,21.67,21.68,1870140.0
2017-12-26 09:30:00,21.59,21.59,21.45,21.48,1833705.0,21.59,21.59,21.45,21.48,1833705.0
2017-12-26 09:35:00,21.47,21.48,21.31,21.33,2632650.0,21.47,21.48,21.31,21.33,2632650.0
2017-12-26 09:40:00,21.33,21.37,21.24,21.34,1990005.0,21.33,21.37,21.24,21.34,1990005.0
2017-12-26 09:45:00,21.35,21.38,21.26,21.27,1214310.0,21.35,21.38,21.26,21.27,1214310.0
2017-12-26 09:50:00,21.28,21.29,21.23,21.27,1341690.0,21.28,21.29,21.23,21.27,1341690.0
2017-12-26 09:55:00,21.28,21.3,21.22,21.25,1153350.0,21.28,21.3,21.22,21.25,1153350.0
2017-12-26 10:00:00,21.27,21.28,21.24,21.24,1013925.0,21.27,21.28,21.24,21.24,1013925.0
2017-12-26 10:05:00,21.25,21.29,21.24,21.27,868830.0,21.25,21.29,21.24,21.27,868830.0
2017-12-26 10:10:00,21.28,21.29,21.23,21.24,1443255.0,21.28,21.29,21.23,21.24,1443255.0
2017-12-26 10:15:00,21.24,21.28,21.23,21.24,883380.0,21.24,21.28,21.23,21.24,883380.0
2017-12-26 10:20:00,21.24,21.26,21.23,21.24,912615.0,21.24,21.26,21.23,21.24,912615.0
2017-12-26 10:25:00,21.25,21.28,21.24,21.27,950220.0,21.25,21.28,21.24,21.27,950220.0
2017-12-26 10:30:00,21.27,21.34,21.27,21.31,1203795.0,21.27,21.34,21.27,21.31,1203795.0
2017-12-26 10:35:00,21.31,21.31,21.26,21.29,723540.0,21.31,21.31,21.26,21.29,723540.0
2017-12-26 10:40:00,21.29,21.33,21.27,21.31,915960.0,21.29,21.33,21.27,21.31,915960.0
2017-12-26 10:45:00,21.31,21.32,21.29,21.3,506475.0,21.31,21.32,21.29,21.3,506475.0
2017-12-26 10:50:00,21.29,21.3,21.27,21.28,601365.0,21.29,21.3,21.27,21.28,601365.0
2017-12-26 10:55:00,21.27,21.29,21.26,21.28,514680.0,21.27,21.29,21.26,21.28,514680.0
2017-12-26 11:00:00,21.27,21.27,21.24,21.26,735540.0,21.27,21.27,21.24,21.26,735540.0
2017-12-26 11:05:00,21.26,21.27,21.19,21.21,1157145.0,21.26,21.27,21.19,21.21,1157145.0
2017-12-26 11:10:00,21.21,21.25,21.21,21.23,667215.0,21.21,21.25,21.21,21.23,667215.0
2017-12-26 11:15:00,21.22,21.23,21.19,21.21,683775.0,21.22,21.23,21.19,21.21,683775.0
2017-12-26 11:20:00,21.21,21.23,21.21,21.21,400035.0,21.21,21.23,21.21,21.21,400035.0
2017-12-26 11:25:00,21.21,21.22,21.17,21.2,822300.0,21.21,21.22,21.17,21.2,822300.0
2017-12-26 11:30:00,21.2,21.21,21.18,21.18,276240.0,21.2,21.21,21.18,21.18,276240.0
2017-12-26 11:35:00,21.18,21.2,21.17,21.2,545430.0,21.18,21.2,21.17,21.2,545430.0
2017-12-26 11:40:00,21.2,21.2,21.16,21.17,662820.0,21.2,21.2,21.16,21.17,662820.0
2017-12-26 11:45:00,21.18,21.23,21.18,21.21,573225.0,21.18,21.23,21.18,21.21,573225.0
2017-12-26 11:50:00,21.22,21.29,21.22,21.27,1344135.0,21.22,21.29,21.22,21.27,1344135.0
2017-12-26 11:55:00,21.28,21.3,21.25,21.29,612570.0,21.28,21.3,21.25,21.29,612570.0
2017-12-26 12:00:00,21.29,21.31,21.28,21.29,579405.0,21.29,21.31,21.28,21.29,579405.0
2017-12-26 12:05:00,21.3,21.33,21.28,21.33,627780.0,21.3,21.33,21.28,21.33,627780.0
2017-12-26 12:10:00,21.32,21.33,21.3,21.3,477345.0,21.32,21.33,21.3,21.3,477345.0
2017-12-26 12:15:00,21.3,21.32,21.3,21.3,342345.0,21.3,21.32,21.3,21.3,342345.0
2017-12-26 12:20:00,21.3,21.31,21.27,21.27,475755.0,21.3,21.31,21.27,21.27,475755.0
2017-12-26 12:25:00,21.28,21.3,21.27,21.3,301170.0,21.28,21.3,21.27,21.3,301170.0
2017-12-26 12:30:00,21.31,21.33,21.3,21.32,400140.0,21.31,21.33,21.3,21.32,400140.0
2017-12-26 12:35:00,21.32,21.33,21.31,21.32,386730.0,21.32,21.33,21.31,21.32,386730.0
2017-12-26 12:40:00,21.33,21.38,21.32,21.37,627210.0,21.33,21.38,21.32,21.37,627210.0
2017-12-26 12:45:00,21.37,21.37,21.35,21.35,565200.0,21.37,21.37,21.35,21.35,565200.0
2017-12-26 12:50:00,21.35,21.36,21.32,21.34,611520.0,21.35,21.36,21.32,21.34,611520.0
2017-12-26 12:55:00,21.34,21.37,21.34,21.37,421530.0,21.34,21.37,21.34,21.37,421530.0
2017-12-26 13:00:00,21.36,21.39,21.36,21.36,513795.0,21.36,21.39,21.36,21.36,513795.0
2017-12-26 13:05:00,21.37,21.37,21.31,21.33,207990.0,21.37,21.37,21.31,21.33,207990.0
2017-12-26 13:10:00,21.33,21.34,21.32,21.33,446100.0,21.33,21.34,21.32,21.33,446100.0
2017-12-26 13:15:00,21.34,21.34,21.26,21.31,628170.0,21.34,21.34,21.26,21.31,628170.0
2017-12-26 13:20:00,21.3,21.32,21.3,21.3,253725.0,21.3,21.32,21.3,21.3,253725.0
2017-12-26 13:25:00,21.31,21.32,21.3,21.31,258180.0,21.31,21.32,21.3,21.31,258180.0
2017-12-26 13:30:00,21.31,21.31,21.27,21.28,227145.0,21.31,21.31,21.27,21.28,227145.0
2017-12-26 13:35:00,21.28,21.28,21.24,21.24,530010.0,21.28,21.28,21.24,21.24,530010.0
2017-12-26 13:40:00,21.24,21.25,21.22,21.24,413385.0,21.24,21.25,21.22,21.24,413385.0
2017-12-26 13:45:00,21.24,21.24,21.2,21.21,375240.0,21.24,21.24,21.2,21.21,375240.0
2017-12-26 13:50:00,21.21,21.24,21.19,21.24,583710.0,21.21,21.24,21.19,21.24,583710.0
2017-12-26 13:55:00,21.23,21.24,21.23,21.24,212295.0,21.23,21.24,21.23,21.24,212295.0
2017-12-26 14:00:00,21.23,21.25,21.22,21.24,363150.0,21.23,21.25,21.22,21.24,363150.0
2017-12-26 14:05:00,21.24,21.27,21.24,21.25,235755.0,21.24,21.27,21.24,21.25,235755.0
2017-12-26 14:10:00,21.25,21.28,21.25,21.26,342480.0,21.25,21.28,21.25,21.26,342480.0
2017-12-26 14:15:00,21.26,21.27,21.25,21.25,213030.0,21.26,21.27,21.25,21.25,213030.0
2017-12-26 14:20:00,21.26,21.27,21.25,21.25,123750.0,21.26,21.27,21.25,21.25,123750.0
2017-12-26 14:25:00,21.25,21.25,21.24,21.24,146265.0,21.25,21.25,21.24,21.24,146265.0
2017-12-26 14:30:00,21.24,21.26,21.24,21.25,117600.0,21.24,21.26,21.24,21.25,117600.0
2017-12-26 14:35:00,21.25,21.26,21.24,21.25,159570.0,21.25,21.26,21.24,21.25,159570.0
2017-12-26 14:40:00,21.26,21.26,21.24,21.24,94335.0,21.26,21.26,21.24,21.24,94335.0
2017-12-26 14:45:00,21.24,21.25,21.23,21.23,234135.0,21.24,21.25,21.23,21.23,234135.0
2017-12-26 14:50:00,21.23,21.23,21.22,21.22,400500.0,21.23,21.23,21.22,21.22,400500.0
2017-12-26 14:55:00,21.22,21.23,21.21,21.21,178800.0,21.22,21.23,21.21,21.21,178800.0
2017-12-26 15:00:00,21.21,21.23,21.2,21.22,402405.0,21.21,21.23,21.2,21.22,402405.0
2017-12-26 15:05:00,21.22,21.23,21.21,21.22,280890.0,21.22,21.23,21.21,21.22,280890.0
2017-12-26 15:10:00,21.21,21.22,21.18,21.19,695100.0,21.21,21.22,21.18,21.19,695100.0
2017-12-26 15:15:00,21.19,21.19,21.14,21.16,851805.0,21.19,21.19,21.14,21.16,851805.0
2017-12-26 15:20:00,21.16,21.17,21.13,21.14,758175.0,21.16,21.17,21.13,21.14,758175.0
2017-12-26 15:25:00,21.14,21.15,21.12,21.14,834975.0,21.14,21.15,21.12,21.14,834975.0
2017-12-26 15:30:00,21.13,21.14,21.11,21.11,596775.0,21.13,21.14,21.11,21.11,596775.0
2017-12-26 15:35:00,21.11,21.15,21.11,21.15,649170.0,21.11,21.15,21.11,21.15,649170.0
2017-12-26 15:40:00,21.15,21.16,21.15,21.15,749595.0,21.15,21.16,21.15,21.15,749595.0
2017-12-26 15:45:00,21.15,21.18,21.15,21.17,686175.0,21.15,21.18,21.15,21.17,686175.0
2017-12-26 15:50:00,21.17,21.17,21.14,21.16,834570.0,21.17,21.17,21.14,21.16,834570.0
2017-12-26 15:55:00,21.16,21.17,21.14,21.15,1548720.0,21.16,21.17,21.14,21.15,1548720.0
2017-12-27 09:30:00,21.09,21.17,20.94,20.96,3636435.0,21.09,21.17,20.94,20.96,3636435.0
2017-12-27 09:35:00,20.96,21.03,20.9,20.98,2447475.0,20.96,21.03,20.9,20.98,2447475.0
2017-12-27 09:40:00,20.98,21.08,20.97,20.98,1536060.0,20.98,21.08,20.97,20.98,1536060.0
2017-12-27 09:45:00,20.98,21.02,20.95,20.95,874695.0,20.98,21.02,20.95,20.95,874695.0
2017-12-27 09:50:00,20.96,21.03,20.93,20.97,1488615.0,20.96,21.03,20.93,20.97,1488615.0
2017-12-27 09:55:00,20.97,20.99,20.92,20.97,1249080.0,20.97,20.99,20.92,20.97,1249080.0
2017-12-27 10:00:00,20.98,21.03,20.96,20.97,1372395.0,20.98,21.03,20.96,20.97,1372395.0
2017-12-27 10:05:00,20.97,20.97,20.89,20.89,1338240.0,20.97,20.97,20.89,20.89,1338240.0
2017-12-27 10:10:00,20.89,20.95,20.88,20.93,1401480.0,20.89,20.95,20.88,20.93,1401480.0
2017-12-27 10:15:00,20.94,20.97,20.91,20.96,978690.0,20.94,20.97,20.91,20.96,978690.0
2017-12-27 10:20:00,20.96,20.96,20.91,20.93,618930.0,20.96,20.96,20.91,20.93,618930.0
2017-12-27 10:25:00,20.93,20.98,20.92,20.98,894870.0,20.93,20.98,20.92,20.98,894870.0
2017-12-27 10:30:00,20.97,20.98,20.95,20.96,608670.0,20.97,20.98,20.95,20.96,608670.0
2017-12-27 10:35:00,20.97,20.98,20.94,20.95,662835.0,20.97,20.98,20.94,20.95,662835.0
2017-12-27 10:40:00,20.95,20.99,20.94,20.97,752340.0,20.95,20.99,20.94,20.97,752340.0
2017-12-27 10:45:00,20.97,20.99,20.95,20.96,955260.0,20.97,20.99,20.95,20.96,955260.0
2017-12-27 10:50:00,20.96,20.97,20.94,20.95,411150.0,20.96,20.97,20.94,20.95,411150.0
2017-12-27 10:55:00,20.95,20.96,20.92,20.94,627375.0,20.95,20.96,20.92,20.94,627375.0
2017-12-27 11:00:00,20.94,20.97,20.94,20.97,409350.0,20.94,20.97,20.94,20.97,409350.0
2017-12-27 11:05:00,20.97,20.97,20.93,20.93,345465.0,20.97,20.97,20.93,20.93,345465.0
2017-12-27 11:10:00,20.93,20.94,20.92,20.93,481440.0,20.93,20.94,20.92,20.93,481440.0
2017-12-27 11:15:00,20.93,20.94,20.9,20.93,703050.0,20.93,20.94,20.9,20.93,703050.0
2017-12-27 11:20:00,20.92,20.94,20.92,20.94,367515.0,20.92,20.94,20.92,20.94,367515.0
2017-12-27 11:25:00,20.94,20.94,20.9,20.9,689205.0,20.94,20.94,20.9,20.9,689205.0
2017-12-27 11:30:00,20.91,20.94,20.91,20.92,871500.0,20.91,20.94,20.91,20.92,871500.0
2017-12-27 11:35:00,20.92,20.93,20.89,20.9,372645.0,20.92,20.93,20.89,20.9,372645.0
2017-12-27 11:40:00,20.9,20.9,20.86,20.87,1027845.0,20.9,20.9,20.86,20.87,1027845.0
2017-12-27 11:45:00,20.87,20.91,20.86,20.9,885555.0,20.87,20.91,20.86,20.9,885555.0
2017-12-27 11:50:00,20.9,20.93,20.87,20.92,568995.0,20.9,20.93,20.87,20.92,568995.0
2017-12-27 11:55:00,20.93,20.93,20.88,20.88,439605.0,20.93,20.93,20.88,20.88,439605.0
2017-12-27 12:00:00,20.88,20.89,20.84,20.85,509280.0,20.88,20.89,20.84,20.85,509280.0
2017-12-27 12:05:00,20.85,20.89,20.85,20.86,528270.0,20.85,20.89,20.85,20.86,528270.0
2017-12-27 12:10:00,20.87,20.88,20.86,20.87,255285.0,20.87,20.88,20.86,20.87,255285.0
2017-12-27 12:15:00,20.87,20.87,20.84,20.84,379995.0,20.87,20.87,20.84,20.84,379995.0
2017-12-27 12:20:00,20.85,20.85,20.82,20.83,535050.0,20.85,20.85,20.82,20.83,535050.0
2017-12-27 12:25:00,20.83,20.85,20.82,20.84,309435.0,20.83,20.85,20.82,20.84,309435.0
2017-12-27 12:30:00,20.84,20.89,20.83,20.86,462030.0,20.84,20.89,20.83,20.86,462030.0
2017-12-27 12:35:00,20.86,20.86,20.84,20.85,231360.0,20.86,20.86,20.84,20.85,231360.0
2017-12-27 12:40:00,20.85,20.85,20.81,20.81,470025.0,20.85,20.85,20.81,20.81,470025.0
2017-12-27 12:45:00,20.81,20.82,20.77,20.78,1393785.0,20.81,20.82,20.77,20.78,1393785.0
2017-12-27 12:50:00,20.78,20.81,20.78,20.8,549165.0,20.78,20.81,20.78,20.8,549165.0
2017-12-27 12:55:00,20.8,20.81,20.73,20.76,1006110.0,20.8,20.81,20.73,20.76,1006110.0
2017-12-27 13:00:00,20.76,20.76,20.72,20.72,978810.0,20.76,20.76,20.72,20.72,978810.0
2017-12-27 13:05:00,20.72,20.79,20.72,20.73,1130130.0,20.72,20.79,20.72,20.73,1130130.0
2017-12-27 13:10:00,20.74,20.77,20.72,20.76,664740.0,20.74,20.77,20.72,20.76,664740.0
2017-12-27 13:15:00,20.76,20.79,20.76,20.78,533520.0,20.76,20.79,20.76,20.78,533520.0
2017-12-27 13:20:00,20.78,20.82,20.76,20.81,856800.0,20.78,20.82,20.76,20.81,856800.0
2017-12-27 13:25:00,20.81,20.83,20.8,20.82,560925.0,20.81,20.83,20.8,20.82,560925.0
2017-12-27 13:30:00,20.83,20.83,20.8,20.82,534405.0,20.83,20.83,20.8,20.82,534405.0
2017-12-27 13:35:00,20.81,20.82,20.78,20.81,462600.0,20.81,20.82,20.78,20.81,462600.0
2017-12-27 13:40:00,20.8,20.83,20.8,20.82,605325.0,20.8,20.83,20.8,20.82,605325.0
2017-12-27 13:45:00,20.83,20.83,20.79,20.8,323355.0,20.83,20.83,20.79,20.8,323355.0
2017-12-27 13:50:00,20.8,20.82,20.8,20.82,437970.0,20.8,20.82,20.8,20.82,437970.0
2017-12-27 13:55:00,20.81,20.82,20.8,20.81,169485.0,20.81,20.82,20.8,20.81,169485.0
2017-12-27 14:00:00,20.81,20.82,20.79,20.8,251325.0,20.81,20.82,20.79,20.8,251325.0
2017-12-27 14:05:00,20.79,20.81,20.77,20.77,432855.0,20.79,20.81,20.77,20.77,432855.0
2017-12-27 14:10:00,20.78,20.79,20.77,20.78,210570.0,20.78,20.79,20.77,20.78,210570.0
2017-12-27 14:15:00,20.78,20.81,20.78,20.79,269010.0,20.78,20.81,20.78,20.79,269010.0
2017-12-27 14:20:00,20.79,20.81,20.78,20.8,155955.0,20.79,20.81,20.78,20.8,155955.0
2017-12-27 14:25:00,20.81,20.81,20.79,20.79,224775.0,20.81,20.81,20.79,20.79,224775.0
2017-12-27 14:30:00,20.8,20.8,20.79,20.79,242460.0,20.8,20.8,20.79,20.79,242460.0
2017-12-27 14:35:00,20.79,20.79,20.76,20.77,456375.0,20.79,20.79,20.76,20.77,456375.0
2017-12-27 14:40:00,20.77,20.79,20.75,20.79,342285.0,20.77,20.79,20.75,20.79,342285.0
2017-12-27 14:45:00,20.8,20.8,20.78,20.78,149625.0,20.8,20.8,20.78,20.78,149625.0
2017-12-27 14:50:00,20.79,20.79,20.77,20.78,373860.0,20.79,20.79,20.77,20.78,373860.0
2017-12-27 14:55:00,20.78,20.78,20.74,20.75,468435.0,20.78,20.78,20.74,20.75,468435.0
2017-12-27 15:00:00,20.75,20.78,20.74,20.78,436530.0,20.75,20.78,20.74,20.78,436530.0
2017-12-27 15:05:00,20.78,20.78,20.74,20.75,329250.0,20.78,20.78,20.74,20.75,329250.0
2017-12-27 15:10:00,20.74,20.78,20.74,20.76,309630.0,20.74,20.78,20.74,20.76,309630.0
2017-12-27 15:15:00,20.75,20.76,20.73,20.73,542205.0,20.75,20.76,20.73,20.73,542205.0
2017-12-27 15:20:00,20.74,20.75,20.73,20.75,498765.0,20.74,20.75,20.73,20.75,498765.0
2017-12-27 15:25:00,20.75,20.78,20.75,20.76,484155.0,20.75,20.78,20.75,20.76,484155.0
2017-12-27 15:30:00,20.76,20.78,20.75,20.75,506955.0,20.76,20.78,20.75,20.75,506955.0
2017-12-27 15:35:00,20.76,20.77,20.75,20.76,444825.0,20.76,20.77,20.75,20.76,444825.0
2017-12-27 15:40:00,20.76,20.78,20.75,20.77,518565.0,20.76,20.78,20.75,20.77,518565.0
2017-12-27 15:45:00,20.77,20.77,20.74,20.76,781200.0,20.77,20.77,20.74,20.76,781200.0
2017-12-27 15:50:00,20.76,20.82,20.76,20.78,2278170.0,20.76,20.82,20.76,20.78,2278170.0
2017-12-27 15:55:00,20.79,20.8,20.76,20.78,2130075.0,20.79,20.8,20.76,20.78,2130075.0
2017-12-28 09:30:00,20.79,20.97,20.78,20.96,2267250.0,20.79,20.97,20.78,20.96,2267250.0
2017-12-28 09:35:00,20.96,20.97,20.83,20.88,1709535.0,20.96,20.97,20.83,20.88,1709535.0
2017-12-28 09:40:00,20.87,20.88,20.77,20.84,1547835.0,20.87,20.88,20.77,20.84,1547835.0
2017-12-28 09:45:00,20.85,20.93,20.82,20.91,2860065.0,20.85,20.93,20.82,20.91,2860065.0
2017-12-28 09:50:00,20.9,20.96,20.88,20.92,1358520.0,20.9,20.96,20.88,20.92,1358520.0
2017-12-28 09:55:00,20.92,20.92,20.88,20.9,768120.0,20.92,20.92,20.88,20.9,768120.0
2017-12-28 10:00:00,20.9,20.94,20.89,20.92,1032885.0,20.9,20.94,20.89,20.92,1032885.0
2017-12-28 10:05:00,20.92,20.94,20.86,20.88,663135.0,20.92,20.94,20.86,20.88,663135.0
2017-12-28 10:10:00,20.89,20.89,20.82,20.83,759900.0,20.89,20.89,20.82,20.83,759900.0
2017-12-28 10:15:00,20.83,20.85,20.8,20.82,846375.0,20.83,20.85,20.8,20.82,846375.0
2017-12-28 10:20:00,20.82,20.84,20.78,20.83,1193925.0,20.82,20.84,20.78,20.83,1193925.0
2017-12-28 10:25:00,20.82,20.85,20.81,20.83,606570.0,20.82,20.85,20.81,20.83,606570.0
2017-12-28 10:30:00,20.83,20.86,20.83,20.85,546345.0,20.83,20.86,20.83,20.85,546345.0
2017-12-28 10:35:00,20.85,20.85,20.64,20.68,2537415.0,20.85,20.85,20.64,20.68,2537415.0
2017-12-28 10:40:00,20.68,20.71,20.64,20.7,1734585.0,20.68,20.71,20.64,20.7,1734585.0
2017-12-28 10:45:00,20.7,20.73,20.68,20.72,914460.0,20.7,20.73,20.68,20.72,914460.0
2017-12-28 10:50:00,20.72,20.79,20.71,20.77,1031760.0,20.72,20.79,20.71,20.77,1031760.0
2017-12-28 10:55:00,20.76,20.81,20.76,20.8,846690.0,20.76,20.81,20.76,20.8,846690.0
2017-12-28 11:00:00,20.8,20.86,20.79,20.81,806865.0,20.8,20.86,20.79,20.81,806865.0
2017-12-28 11:05:00,20.82,20.84,20.81,20.84,572010.0,20.82,20.84,20.81,20.84,572010.0
2017-12-28 11:10:00,20.84,20.84,20.81,20.84,552510.0,20.84,20.84,20.81,20.84,552510.0
2017-12-28 11:15:00,20.84,20.84,20.81,20.82,565755.0,20.84,20.84,20.81,20.82,565755.0
2017-12-28 11:20:00,20.82,20.83,20.79,20.79,575100.0,20.82,20.83,20.79,20.79,575100.0
2017-12-28 11:25:00,20.79,20.79,20.76,20.77,601035.0,20.79,20.79,20.76,20.77,601035.0
2017-12-28 11:30:00,20.77,20.83,20.76,20.82,601995.0,20.77,20.83,20.76,20.82,601995.0
2017-12-28 11:35:00,20.83,20.84,20.81,20.83,330915.0,20.83,20.84,20.81,20.83,330915.0
2017-12-28 11:40:00,20.83,20.9,20.82,20.89,556875.0,20.83,20.9,20.82,20.89,556875.0
2017-12-28 11:45:00,20.89,20.94,20.89,20.94,1483410.0,20.89,20.94,20.89,20.94,1483410.0
2017-12-28 11:50:00,20.94,20.95,20.92,20.93,759690.0,20.94,20.95,20.92,20.93,759690.0
2017-12-28 11:55:00,20.92,20.95,20.92,20.92,415620.0,20.92,20.95,20.92,20.92,415620.0
2017-12-28 12:00:00,20.92,20.92,20.89,20.89,415575.0,20.92,20.92,20.89,20.89,415575.0
2017-12-28 12:05:00,20.89,20.94,20.89,20.93,597120.0,20.89,20.94,20.89,20.93,597120.0
2017-12-28 12:10:00,20.93,20.93,20.91,20.91,259860.0,20.93,20.93,20.91,20.91,259860.0
2017-12-28 12:15:00,20.91,20.94,20.9,20.92,538395.0,20.91,20.94,20.9,20.92,538395.0
2017-12-28 12:20:00,20.92,20.93,20.9,20.91,127920.0,20.92,20.93,20.9,20.91,127920.0
2017-12-28 12:25:00,20.91,20.92,20.89,20.92,316830.0,20.91,20.92,20.89,20.92,316830.0
2017-12-28 12:30:00,20.91,20.94,20.9,20.93,319335.0,20.91,20.94,20.9,20.93,319335.0
2017-12-28 12:35:00,20.93,20.94,20.91,20.91,282960.0,20.93,20.94,20.91,20.91,282960.0
2017-12-28 12:40:00,20.9,20.92,20.89,20.92,268950.0,20.9,20.92,20.89,20.92,268950.0
2017-12-28 12:45:00,20.92,20.93,20.92,20.93,261855.0,20.92,20.93,20.92,20.93,261855.0
2017-12-28 12:50:00,20.92,20.99,20.92,20.98,1191855.0,20.92,20.99,20.92,20.98,1191855.0
2017-12-28 12:55:00,20.98,20.99,20.94,20.94,644655.0,20.98,20.99,20.94,20.94,644655.0
2017-12-28 13:00:00,20.95,20.95,20.93,20.93,348825.0,20.95,20.95,20.93,20.93,348825.0
2017-12-28 13:05:00,20.93,20.94,20.92,20.92,579870.0,20.93,20.94,20.92,20.92,579870.0
2017-12-28 13:10:00,20.91,20.94,20.91,20.93,331890.0,20.91,20.94,20.91,20.93,331890.0
2017-12-28 13:15:00,20.93,20.96,20.92,20.94,437745.0,20.93,20.96,20.92,20.94,437745.0
2017-12-28 13:20:00,20.94,20.95,20.93,20.95,278580.0,20.94,20.95,20.93,20.95,278580.0
2017-12-28 13:25:00,20.95,20.96,20.93,20.96,259380.0,20.95,20.96,20.93,20.96,259380.0
2017-12-28 13:30:00,20.96,20.96,20.94,20.94,354195.0,20.96,20.96,20.94,20.94,354195.0
2017-12-28 13:35:00,20.94,20.95,20.93,20.95,370830.0,20.94,20.95,20.93,20.95,370830.0
2017-12-28 13:40:00,20.95,20.96,20.94,20.96,156120.0,20.95,20.96,20.94,20.96,156120.0
2017-12-28 13:45:00,20.96,20.97,20.91,20.92,388785.0,20.96,20.97,20.91,20.92,388785.0
2017-12-28 13:50:00,20.92,20.95,20.92,20.93,290715.0,20.92,20.95,20.92,20.93,290715.0
2017-12-28 13:55:00,20.93,20.97,20.93,20.97,316725.0,20.93,20.97,20.93,20.97,316725.0
2017-12-28 14:00:00,20.97,20.98,20.95,20.96,230400.0,20.97,20.98,20.95,20.96,230400.0
2017-12-28 14:05:00,20.96,20.98,20.95,20.97,285900.0,20.96,20.98,20.95,20.97,285900.0
2017-12-28 14:10:00,20.97,21.01,20.97,21.0,865965.0,20.97,21.01,20.97,21.0,865965.0
2017-12-28 14:15:00,21.0,21.05,20.99,21.05,1128210.0,21.0,21.05,20.99,21.05,1128210.0
2017-12-28 14:20:00,21.05,21.05,20.99,21.0,893745.0,21.05,21.05,20.99,21.0,893745.0
2017-12-28 14:25:00,21.0,21.01,20.99,21.01,441330.0,21.0,21.01,20.99,21.01,441330.0
2017-12-28 14:30:00,21.0,21.01,20.98,20.98,543390.0,21.0,21.01,20.98,20.98,543390.0
2017-12-28 14:35:00,20.98,20.98,20.95,20.95,368040.0,20.98,20.98,20.95,20.95,368040.0
2017-12-28 14:40:00,20.96,20.98,20.94,20.97,464970.0,20.96,20.98,20.94,20.97,464970.0
2017-12-28 14:45:00,20.97,20.98,20.95,20.96,284460.0,20.97,20.98,20.95,20.96,284460.0
2017-12-28 14:50:00,20.95,20.97,20.95,20.96,184575.0,20.95,20.97,20.95,20.96,184575.0
2017-12-28 14:55:00,20.96,20.97,20.94,20.96,428085.0,20.96,20.97,20.94,20.96,428085.0
2017-12-28 15:00:00,20.96,20.97,20.95,20.97,187050.0,20.96,20.97,20.95,20.97,187050.0
2017-12-28 15:05:00,20.96,20.99,20.96,20.98,386835.0,20.96,20.99,20.96,20.98,386835.0
2017-12-28 15:10:00,20.98,20.98,20.97,20.97,260805.0,20.98,20.98,20.97,20.97,260805.0
2017-12-28 15:15:00,20.97,20.99,20.97,20.98,208965.0,20.97,20.99,20.97,20.98,208965.0
2017-12-28 15:20:00,20.98,20.99,20.97,20.97,253965.0,20.98,20.99,20.97,20.97,253965.0
2017-12-28 15:25:00,20.97,21.0,20.97,20.99,234225.0,20.97,21.0,20.97,20.99,234225.0
2017-12-28 15:30:00,21.0,21.01,20.98,21.0,499740.0,21.0,21.01,20.98,21.0,499740.0
2017-12-28 15:35:00,21.0,21.0,20.97,20.99,520095.0,21.0,21.0,20.97,20.99,520095.0
2017-12-28 15:40:00,20.99,21.0,20.97,20.99,424725.0,20.99,21.0,20.97,20.99,424725.0
2017-12-28 15:45:00,20.99,21.0,20.98,21.0,561870.0,20.99,21.0,20.98,21.0,561870.0
2017-12-28 15:50:00,21.0,21.04,21.0,21.04,1097280.0,21.0,21.04,21.0,21.04,1097280.0
2017-12-28 15:55:00,21.03,21.04,21.01,21.02,1481970.0,21.03,21.04,21.01,21.02,1481970.0
2017-12-29 09:30:00,21.08,21.09,20.9,20.95,1893675.0,21.08,21.09,20.9,20.95,1893675.0
2017-12-29 09:35:00,20.93,21.06,20.93,21.06,1207005.0,20.93,21.06,20.93,21.06,1207005.0
2017-12-29 09:40:00,21.04,21.08,20.95,20.98,1018425.0,21.04,21.08,20.95,20.98,1018425.0
2017-12-29 09:45:00,20.99,20.99,20.94,20.96,742935.0,20.99,20.99,20.94,20.96,742935.0
2017-12-29 09:50:00,20.97,20.98,20.92,20.94,999105.0,20.97,20.98,20.92,20.94,999105.0
2017-12-29 09:55:00,20.94,20.95,20.89,20.9,689580.0,20.94,20.95,20.89,20.9,689580.0
2017-12-29 10:00:00,20.9,20.91,20.85,20.89,1072710.0,20.9,20.91,20.85,20.89,1072710.0
2017-12-29 10:05:00,20.89,20.9,20.83,20.86,1173660.0,20.89,20.9,20.83,20.86,1173660.0
2017-12-29 10:10:00,20.86,20.9,20.85,20.87,632250.0,20.86,20.9,20.85,20.87,632250.0
2017-12-29 10:15:00,20.86,20.9,20.86,20.89,673500.0,20.86,20.9,20.86,20.89,673500.0
2017-12-29 10:20:00,20.9,20.91,20.86,20.9,530865.0,20.9,20.91,20.86,20.9,530865.0
2017-12-29 10:25:00,20.91,20.99,20.9,20.94,915090.0,20.91,20.99,20.9,20.94,915090.0
2017-12-29 10:30:00,20.95,20.97,20.93,20.95,381705.0,20.95,20.97,20.93,20.95,381705.0
2017-12-29 10:35:00,20.95,20.95,20.88,20.91,501210.0,20.95,20.95,20.88,20.91,501210.0
2017-12-29 10:40:00,20.92,20.93,20.88,20.89,292875.0,20.92,20.93,20.88,20.89,292875.0
2017-12-29 10:45:00,20.89,20.92,20.87,20.91,488865.0,20.89,20.92,20.87,20.91,488865.0
2017-12-29 10:50:00,20.91,20.91,20.84,20.85,417735.0,20.91,20.91,20.84,20.85,417735.0
2017-12-29 10:55:00,20.85,20.87,20.84,20.87,361080.0,20.85,20.87,20.84,20.87,361080.0
2017-12-29 11:00:00,20.87,20.88,20.79,20.83,1209060.0,20.87,20.88,20.79,20.83,1209060.0
2017-12-29 11:05:00,20.83,20.85,20.82,20.83,646995.0,20.83,20.85,20.82,20.83,646995.0
2017-12-29 11:10:00,20.83,20.83,20.79,20.81,542370.0,20.83,20.83,20.79,20.81,542370.0
2017-12-29 11:15:00,20.81,20.83,20.81,20.82,427650.0,20.81,20.83,20.81,20.82,427650.0
2017-12-29 11:20:00,20.82,20.84,20.8,20.81,452265.0,20.82,20.84,20.8,20.81,452265.0
2017-12-29 11:25:00,20.81,20.83,20.8,20.81,226965.0,20.81,20.83,20.8,20.81,226965.0
2017-12-29 11:30:00,20.81,20.83,20.79,20.81,395850.0,20.81,20.83,20.79,20.81,395850.0
2017-12-29 11:35:00,20.82,20.86,20.82,20.85,423810.0,20.82,20.86,20.82,20.85,423810.0
2017-12-29 11:40:00,20.84,20.89,20.83,20.83,513810.0,20.84,20.89,20.83,20.83,513810.0
2017-12-29 11:45:00,20.83,20.85,20.82,20.83,318495.0,20.83,20.85,20.82,20.83,318495.0
2017-12-29 11:50:00,20.83,20.85,20.81,20.82,620670.0,20.83,20.85,20.81,20.82,620670.0
2017-12-29 11:55:00,20.82,20.83,20.82,20.82,238395.0,20.82,20.83,20.82,20.82,238395.0
2017-12-29 12:00:00,20.82,20.83,20.82,20.82,211080.0,20.82,20.83,20.82,20.82,211080.0
2017-12-29 12:05:00,20.83,20.83,20.82,20.82,355260.0,20.83,20.83,20.82,20.82,355260.0
2017-12-29 12:10:00,20.83,20.83,20.81,20.82,304050.0,20.83,20.83,20.81,20.82,304050.0
2017-12-29 12:15:00,20.82,20.84,20.82,20.83,164115.0,20.82,20.84,20.82,20.83,164115.0
2017-12-29 12:20:00,20.84,20.85,20.84,20.84,248595.0,20.84,20.85,20.84,20.84,248595.0
2017-12-29 12:25:00,20.84,20.86,20.83,20.84,346335.0,20.84,20.86,20.83,20.84,346335.0
2017-12-29 12:30:00,20.83,20.84,20.82,20.83,173580.0,20.83,20.84,20.82,20.83,173580.0
2017-12-29 12:35:00,20.83,20.83,20.8,20.8,587505.0,20.83,20.83,20.8,20.8,587505.0
2017-12-29 12:40:00,20.8,20.81,20.76,20.77,860070.0,20.8,20.81,20.76,20.77,860070.0
2017-12-29 12:45:00,20.76,20.78,20.75,20.76,373230.0,20.76,20.78,20.75,20.76,373230.0
2017-12-29 12:50:00,20.76,20.78,20.76,20.77,179655.0,20.76,20.78,20.76,20.77,179655.0
2017-12-29 12:55:00,20.77,20.81,20.77,20.81,374070.0,20.77,20.81,20.77,20.81,374070.0
2017-12-29 13:00:00,20.81,20.81,20.79,20.79,186045.0,20.81,20.81,20.79,20.79,186045.0
2017-12-29 13:05:00,20.79,20.8,20.78,20.79,193830.0,20.79,20.8,20.78,20.79,193830.0
2017-12-29 13:10:00,20.79,20.8,20.78,20.78,131385.0,20.79,20.8,20.78,20.78,131385.0
2017-12-29 13:15:00,20.79,20.81,20.78,20.81,168150.0,20.79,20.81,20.78,20.81,168150.0
2017-12-29 13:20:00,20.81,20.86,20.8,20.85,685710.0,20.81,20.86,20.8,20.85,685710.0
2017-12-29 13:25:00,20.85,20.85,20.81,20.81,338115.0,20.85,20.85,20.81,20.81,338115.0
2017-12-29 13:30:00,20.81,20.83,20.81,20.83,224475.0,20.81,20.83,20.81,20.83,224475.0
2017-12-29 13:35:00,20.83,20.85,20.82,20.84,353220.0,20.83,20.85,20.82,20.84,353220.0
2017-12-29 13:40:00,20.83,20.84,20.8,20.83,256275.0,20.83,20.84,20.8,20.83,256275.0
2017-12-29 13:45:00,20.83,20.84,20.81,20.84,237195.0,20.83,20.84,20.81,20.84,237195.0
2017-12-29 13:50:00,20.84,20.84,20.81,20.82,262215.0,20.84,20.84,20.81,20.82,262215.0
2017-12-29 13:55:00,20.82,20.82,20.79,20.8,372360.0,20.82,20.82,20.79,20.8,372360.0
2017-12-29 14:00:00,20.8,20.8,20.78,20.78,178785.0,20.8,20.8,20.78,20.78,178785.0
2017-12-29 14:05:00,20.78,20.8,20.77,20.79,257865.0,20.78,20.8,20.77,20.79,257865.0
2017-12-29 14:10:00,20.78,20.8,20.77,20.8,329940.0,20.78,20.8,20.77,20.8,329940.0
2017-12-29 14:15:00,20.79,20.8,20.78,20.79,263835.0,20.79,20.8,20.78,20.79,263835.0
2017-12-29 14:20:00,20.79,20.8,20.79,20.8,217995.0,20.79,20.8,20.79,20.8,217995.0
2017-12-29 14:25:00,20.79,20.8,20.76,20.77,245790.0,20.79,20.8,20.76,20.77,245790.0
2017-12-29 14:30:00,20.77,20.77,20.75,20.75,242310.0,20.77,20.77,20.75,20.75,242310.0
2017-12-29 14:35:00,20.75,20.77,20.75,20.77,285735.0,20.75,20.77,20.75,20.77,285735.0
2017-12-29 14:40:00,20.76,20.78,20.76,20.76,318285.0,20.76,20.78,20.76,20.76,318285.0
2017-12-29 14:45:00,20.76,20.76,20.73,20.76,651255.0,20.76,20.76,20.73,20.76,651255.0
2017-12-29 14:50:00,20.76,20.77,20.75,20.75,350745.0,20.76,20.77,20.75,20.75,350745.0
2017-12-29 14:55:00,20.75,20.76,20.73,20.74,511635.0,20.75,20.76,20.73,20.74,511635.0
2017-12-29 15:00:00,20.74,20.77,20.74,20.76,540105.0,20.74,20.77,20.74,20.76,540105.0
2017-12-29 15:05:00,20.76,20.76,20.73,20.75,720330.0,20.76,20.76,20.73,20.75,720330.0
2017-12-29 15:10:00,20.75,20.75,20.71,20.72,540870.0,20.75,20.75,20.71,20.72,540870.0
2017-12-29 15:15:00,20.72,20.74,20.72,20.72,378945.0,20.72,20.74,20.72,20.72,378945.0
2017-12-29 15:20:00,20.72,20.73,20.7,20.71,594630.0,20.72,20.73,20.7,20.71,594630.0
2017-12-29 15:25:00,20.71,20.73,20.7,20.71,751140.0,20.71,20.73,20.7,20.71,751140.0
2017-12-29 15:30:00,20.71,20.71,20.67,20.67,1031655.0,20.71,20.71,20.67,20.67,1031655.0
2017-12-29 15:35:00,20.67,20.74,20.67,20.73,1151310.0,20.67,20.74,20.67,20.73,1151310.0
2017-12-29 15:40:00,20.73,20.79,20.73,20.76,1405770.0,20.73,20.79,20.73,20.76,1405770.0
2017-12-29 15:45:00,20.76,20.82,20.76,20.81,1414215.0,20.76,20.82,20.76,20.81,1414215.0
2017-12-29 15:50:00,20.81,20.81,20.78,20.81,2203545.0,20.81,20.81,20.78,20.81,2203545.0
2017-12-29 15:55:00,20.81,20.82,20.75,20.76,2393850.0,20.81,20.82,20.75,20.76,2393850.0
2018-01-02 09:30:00,20.81,20.86,20.73,20.85,2037630.0,20.81,20.86,20.73,20.85,2037630.0
2018-01-02 09:35:00,20.85,20.93,20.84,20.93,1678035.0,20.85,20.93,20.84,20.93,1678035.0
2018-01-02 09:40:00,20.92,21.08,20.91,21.05,1733520.0,20.92,21.08,20.91,21.05,1733520.0
2018-01-02 09:45:00,21.04,21.11,21.03,21.08,1783935.0,21.04,21.11,21.03,21.08,1783935.0
2018-01-02 09:50:00,21.08,21.13,21.04,21.12,1564395.0,21.08,21.13,21.04,21.12,1564395.0
2018-01-02 09:55:00,21.12,21.18,21.09,21.16,1312425.0,21.12,21.18,21.09,21.16,1312425.0
2018-01-02 10:00:00,21.15,21.23,21.15,21.18,1535055.0,21.15,21.23,21.15,21.18,1535055.0
2018-01-02 10:05:00,21.17,21.22,21.17,21.18,1603650.0,21.17,21.22,21.17,21.18,1603650.0
2018-01-02 10:10:00,21.17,21.21,21.15,21.19,1160160.0,21.17,21.21,21.15,21.19,1160160.0
2018-01-02 10:15:00,21.19,21.25,21.15,21.25,1031505.0,21.19,21.25,21.15,21.25,1031505.0
2018-01-02 10:20:00,21.25,21.26,21.18,21.19,688815.0,21.25,21.26,21.18,21.19,688815.0
2018-01-02 10:25:00,21.2,21.22,21.14,21.16,843225.0,21.2,21.22,21.14,21.16,843225.0
2018-01-02 10:30:00,21.16,21.17,21.11,21.16,837075.0,21.16,21.17,21.11,21.16,837075.0
2018-01-02 10:35:00,21.17,21.19,21.09,21.11,730320.0,21.17,21.19,21.09,21.11,730320.0
2018-01-02 10:40:00,21.11,21.14,21.11,21.13,305115.0,21.11,21.14,21.11,21.13,305115.0
2018-01-02 10:45:00,21.12,21.16,21.12,21.15,462735.0,21.12,21.16,21.12,21.15,462735.0
2018-01-02 10:50:00,21.14,21.17,21.13,21.17,602505.0,21.14,21.17,21.13,21.17,602505.0
2018-01-02 10:55:00,21.17,21.22,21.16,21.2,1032945.0,21.17,21.22,21.16,21.2,1032945.0
2018-01-02 11:00:00,21.2,21.24,21.18,21.2,974730.0,21.2,21.24,21.18,21.2,974730.0
2018-01-02 11:05:00,21.21,21.24,21.2,21.23,524550.0,21.21,21.24,21.2,21.23,524550.0
2018-01-02 11:10:00,21.22,21.33,21.22,21.32,1186245.0,21.22,21.33,21.22,21.32,1186245.0
2018-01-02 11:15:00,21.32,21.37,21.32,21.32,1645485.0,21.32,21.37,21.32,21.32,1645485.0
2018-01-02 11:20:00,21.32,21.35,21.31,21.35,1013610.0,21.32,21.35,21.31,21.35,1013610.0
2018-01-02 11:25:00,21.35,21.39,21.35,21.39,856890.0,21.35,21.39,21.35,21.39,856890.0
2018-01-02 11:30:00,21.38,21.47,21.38,21.43,1473195.0,21.38,21.47,21.38,21.43,1473195.0
2018-01-02 11:35:00,21.43,21.43,21.37,21.42,608010.0,21.43,21.43,21.37,21.42,608010.0
2018-01-02 11:40:00,21.42,21.42,21.33,21.36,839325.0,21.42,21.42,21.33,21.36,839325.0
2018-01-02 11:45:00,21.36,21.38,21.33,21.36,507570.0,21.36,21.38,21.33,21.36,507570.0
2018-01-02 11:50:00,21.35,21.37,21.33,21.37,434955.0,21.35,21.37,21.33,21.37,434955.0
2018-01-02 11:55:00,21.37,21.38,21.35,21.37,284310.0,21.37,21.38,21.35,21.37,284310.0
2018-01-02 12:00:00,21.37,21.41,21.37,21.41,432960.0,21.37,21.41,21.37,21.41,432960.0
2018-01-02 12:05:00,21.4,21.42,21.34,21.34,313260.0,21.4,21.42,21.34,21.34,313260.0
2018-01-02 12:10:00,21.35,21.39,21.34,21.39,266220.0,21.35,21.39,21.34,21.39,266220.0
2018-01-02 12:15:00,21.39,21.4,21.36,21.37,214395.0,21.39,21.4,21.36,21.37,214395.0
2018-01-02 12:20:00,21.38,21.39,21.33,21.34,410130.0,21.38,21.39,21.33,21.34,410130.0
2018-01-02 12:25:00,21.34,21.36,21.3,21.31,639510.0,21.34,21.36,21.3,21.31,639510.0
2018-01-02 12:30:00,21.32,21.32,21.29,21.31,269505.0,21.32,21.32,21.29,21.31,269505.0
2018-01-02 12:35:00,21.32,21.32,21.26,21.28,531810.0,21.32,21.32,21.26,21.28,531810.0
2018-01-02 12:40:00,21.28,21.3,21.27,21.29,380775.0,21.28,21.3,21.27,21.29,380775.0
2018-01-02 12:45:00,21.29,21.31,21.28,21.31,206760.0,21.29,21.31,21.28,21.31,206760.0
2018-01-02 12:50:00,21.31,21.32,21.29,21.29,217410.0,21.31,21.32,21.29,21.29,217410.0
2018-01-02 12:55:00,21.3,21.3,21.28,21.29,144915.0,21.3,21.3,21.28,21.29,144915.0
2018-01-02 13:00:00,21.29,21.31,21.29,21.3,227490.0,21.29,21.31,21.29,21.3,227490.0
2018-01-02 13:05:00,21.3,21.3,21.29,21.3,149025.0,21.3,21.3,21.29,21.3,149025.0
2018-01-02 13:10:00,21.3,21.31,21.28,21.28,111975.0,21.3,21.31,21.28,21.28,111975.0
2018-01-02 13:15:00,21.29,21.31,21.27,21.29,333465.0,21.29,21.31,21.27,21.29,333465.0
2018-01-02 13:20:00,21.3,21.33,21.29,21.32,510000.0,21.3,21.33,21.29,21.32,510000.0
2018-01-02 13:25:00,21.31,21.32,21.28,21.28,222240.0,21.31,21.32,21.28,21.28,222240.0
2018-01-02 13:30:00,21.28,21.3,21.28,21.29,164625.0,21.28,21.3,21.28,21.29,164625.0
2018-01-02 13:35:00,21.29,21.31,21.28,21.3,221610.0,21.29,21.31,21.28,21.3,221610.0
2018-01-02 13:40:00,21.3,21.32,21.29,21.32,160395.0,21.3,21.32,21.29,21.32,160395.0
2018-01-02 13:45:00,21.32,21.33,21.28,21.3,211785.0,21.32,21.33,21.28,21.3,211785.0
2018-01-02 13:50:00,21.29,21.31,21.29,21.31,118155.0,21.29,21.31,21.29,21.31,118155.0
2018-01-02 13:55:00,21.31,21.31,21.3,21.31,109050.0,21.31,21.31,21.3,21.31,109050.0
2018-01-02 14:00:00,21.31,21.35,21.3,21.34,421410.0,21.31,21.35,21.3,21.34,421410.0
2018-01-02 14:05:00,21.35,21.37,21.33,21.37,572535.0,21.35,21.37,21.33,21.37,572535.0
2018-01-02 14:10:00,21.36,21.4,21.36,21.38,738270.0,21.36,21.4,21.36,21.38,738270.0
2018-01-02 14:15:00,21.38,21.4,21.36,21.38,393630.0,21.38,21.4,21.36,21.38,393630.0
2018-01-02 14:20:00,21.38,21.39,21.37,21.39,415335.0,21.38,21.39,21.37,21.39,415335.0
2018-01-02 14:25:00,21.39,21.39,21.37,21.39,164670.0,21.39,21.39,21.37,21.39,164670.0
2018-01-02 14:30:00,21.39,21.41,21.38,21.41,213510.0,21.39,21.41,21.38,21.41,213510.0
2018-01-02 14:35:00,21.41,21.42,21.39,21.42,292620.0,21.41,21.42,21.39,21.42,292620.0
2018-01-02 14:40:00,21.41,21.44,21.39,21.39,392640.0,21.41,21.44,21.39,21.39,392640.0
2018-01-02 14:45:00,21.39,21.39,21.36,21.39,383280.0,21.39,21.39,21.36,21.39,383280.0
2018-01-02 14:50:00,21.39,21.4,21.35,21.36,209760.0,21.39,21.4,21.35,21.36,209760.0
2018-01-02 14:55:00,21.36,21.38,21.35,21.36,281925.0,21.36,21.38,21.35,21.36,281925.0
2018-01-02 15:00:00,21.36,21.39,21.35,21.39,326190.0,21.36,21.39,21.35,21.39,326190.0
2018-01-02 15:05:00,21.38,21.39,21.35,21.36,357075.0,21.38,21.39,21.35,21.36,357075.0
2018-01-02 15:10:00,21.36,21.38,21.35,21.37,114480.0,21.36,21.38,21.35,21.37,114480.0
2018-01-02 15:15:00,21.37,21.38,21.34,21.35,399780.0,21.37,21.38,21.34,21.35,399780.0
2018-01-02 15:20:00,21.34,21.35,21.33,21.34,518940.0,21.34,21.35,21.33,21.34,518940.0
2018-01-02 15:25:00,21.34,21.36,21.34,21.34,342135.0,21.34,21.36,21.34,21.34,342135.0
2018-01-02 15:30:00,21.34,21.35,21.34,21.34,298740.0,21.34,21.35,21.34,21.34,298740.0
2018-01-02 15:35:00,21.34,21.35,21.32,21.32,613095.0,21.34,21.35,21.32,21.32,613095.0
2018-01-02 15:40:00,21.32,21.34,21.32,21.34,487650.0,21.32,21.34,21.32,21.34,487650.0
2018-01-02 15:45:00,21.33,21.37,21.33,21.36,1047825.0,21.33,21.37,21.33,21.36,1047825.0
2018-01-02 15:50:00,21.36,21.4,21.35,21.37,1310025.0,21.36,21.4,21.35,21.37,1310025.0
2018-01-02 15:55:00,21.36,21.38,21.34,21.35,1684815.0,21.36,21.38,21.34,21.35,1684815.0
2018-01-03 09:30:00,21.4,21.51,21.39,21.42,2372130.0,21.4,21.51,21.39,21.42,2372130.0
2018-01-03 09:35:00,21.41,21.46,21.35,21.46,1919925.0,21.41,21.46,21.35,21.46,1919925.0
2018-01-03 09:40:00,21.46,21.46,21.31,21.37,1230060.0,21.46,21.46,21.31,21.37,1230060.0
2018-01-03 09:45:00,21.37,21.46,21.33,21.44,1136025.0,21.37,21.46,21.33,21.44,1136025.0
2018-01-03 09:50:00,21.45,21.64,21.41,21.62,2027310.0,21.45,21.64,21.41,21.62,2027310.0
2018-01-03 09:55:00,21.62,21.66,21.55,21.65,1209225.0,21.62,21.66,21.55,21.65,1209225.0
2018-01-03 10:00:00,21.65,21.68,21.59,21.6,1499220.0,21.65,21.68,21.59,21.6,1499220.0
2018-01-03 10:05:00,21.61,21.61,21.55,21.57,706920.0,21.61,21.61,21.55,21.57,706920.0
2018-01-03 10:10:00,21.57,21.59,21.5,21.52,849720.0,21.57,21.59,21.5,21.52,849720.0
2018-01-03 10:15:00,21.51,21.55,21.49,21.54,725400.0,21.51,21.55,21.49,21.54,725400.0
2018-01-03 10:20:00,21.54,21.55,21.48,21.49,835155.0,21.54,21.55,21.48,21.49,835155.0
2018-01-03 10:25:00,21.49,21.51,21.44,21.48,665835.0,21.49,21.51,21.44,21.48,665835.0
2018-01-03 10:30:00,21.48,21.52,21.47,21.49,334845.0,21.48,21.52,21.47,21.49,334845.0
2018-01-03 10:35:00,21.48,21.53,21.48,21.52,261540.0,21.48,21.53,21.48,21.52,261540.0
2018-01-03 10:40:00,21.53,21.59,21.52,21.56,727455.0,21.53,21.59,21.52,21.56,727455.0
2018-01-03 10:45:00,21.57,21.57,21.51,21.52,490980.0,21.57,21.57,21.51,21.52,490980.0
2018-01-03 10:50:00,21.52,21.55,21.49,21.54,475410.0,21.52,21.55,21.49,21.54,475410.0
2018-01-03 10:55:00,21.53,21.54,21.47,21.51,579795.0,21.53,21.54,21.47,21.51,579795.0
2018-01-03 11:00:00,21.51,21.52,21.46,21.48,394890.0,21.51,21.52,21.46,21.48,394890.0
2018-01-03 11:05:00,21.47,21.47,21.41,21.46,688140.0,21.47,21.47,21.41,21.46,688140.0
2018-01-03 11:10:00,21.46,21.48,21.43,21.46,258300.0,21.46,21.48,21.43,21.46,258300.0
2018-01-03 11:15:00,21.45,21.47,21.44,21.44,570810.0,21.45,21.47,21.44,21.44,570810.0
2018-01-03 11:20:00,21.44,21.46,21.37,21.39,1172730.0,21.44,21.46,21.37,21.39,1172730.0
2018-01-03 11:25:00,21.38,21.4,21.34,21.4,841380.0,21.38,21.4,21.34,21.4,841380.0
2018-01-03 11:30:00,21.39,21.41,21.37,21.38,531585.0,21.39,21.41,21.37,21.38,531585.0
2018-01-03 11:35:00,21.39,21.41,21.39,21.4,271305.0,21.39,21.41,21.39,21.4,271305.0
2018-01-03 11:40:00,21.4,21.4,21.32,21.35,651675.0,21.4,21.4,21.32,21.35,651675.0
2018-01-03 11:45:00,21.35,21.37,21.31,21.37,637305.0,21.35,21.37,21.31,21.37,637305.0
2018-01-03 11:50:00,21.37,21.39,21.34,21.35,584475.0,21.37,21.39,21.34,21.35,584475.0
2018-01-03 11:55:00,21.35,21.37,21.33,21.35,237030.0,21.35,21.37,21.33,21.35,237030.0
2018-01-03 12:00:00,21.34,21.37,21.34,21.36,262455.0,21.34,21.37,21.34,21.36,262455.0
2018-01-03 12:05:00,21.36,21.36,21.32,21.33,207270.0,21.36,21.36,21.32,21.33,207270.0
2018-01-03 12:10:00,21.33,21.36,21.29,21.32,298515.0,21.33,21.36,21.29,21.32,298515.0
2018-01-03 12:15:00,21.32,21.32,21.25,21.28,756075.0,21.32,21.32,21.25,21.28,756075.0
2018-01-03 12:20:00,21.28,21.3,21.24,21.3,331230.0,21.28,21.3,21.24,21.3,331230.0
2018-01-03 12:25:00,21.29,21.31,21.28,21.28,242940.0,21.29,21.31,21.28,21.28,242940.0
2018-01-03 12:30:00,21.28,21.31,21.28,21.29,203565.0,21.28,21.31,21.28,21.29,203565.0
2018-01-03 12:35:00,21.29,21.36,21.27,21.36,759180.0,21.29,21.36,21.27,21.36,759180.0
2018-01-03 12:40:00,21.37,21.37,21.34,21.35,462720.0,21.37,21.37,21.34,21.35,462720.0
2018-01-03 12:45:00,21.35,21.43,21.35,21.4,536610.0,21.35,21.43,21.35,21.4,536610.0
2018-01-03 12:50:00,21.39,21.4,21.37,21.37,194985.0,21.39,21.4,21.37,21.37,194985.0
2018-01-03 12:55:00,21.37,21.37,21.33,21.34,327135.0,21.37,21.37,21.33,21.34,327135.0
2018-01-03 13:00:00,21.35,21.37,21.34,21.35,192015.0,21.35,21.37,21.34,21.35,192015.0
2018-01-03 13:05:00,21.34,21.35,21.33,21.33,246825.0,21.34,21.35,21.33,21.33,246825.0
2018-01-03 13:10:00,21.34,21.34,21.31,21.32,166545.0,21.34,21.34,21.31,21.32,166545.0
2018-01-03 13:15:00,21.33,21.34,21.3,21.3,195375.0,21.33,21.34,21.3,21.3,195375.0
2018-01-03 13:20:00,21.3,21.32,21.3,21.31,201615.0,21.3,21.32,21.3,21.31,201615.0
2018-01-03 13:25:00,21.31,21.32,21.3,21.3,217095.0,21.31,21.32,21.3,21.3,217095.0
2018-01-03 13:30:00,21.3,21.31,21.28,21.3,325380.0,21.3,21.31,21.28,21.3,325380.0
2018-01-03 13:35:00,21.31,21.31,21.29,21.3,641400.0,21.31,21.31,21.29,21.3,641400.0
2018-01-03 13:40:00,21.29,21.3,21.25,21.25,381780.0,21.29,21.3,21.25,21.25,381780.0
2018-01-03 13:45:00,21.25,21.26,21.19,21.21,784680.0,21.25,21.26,21.19,21.21,784680.0
2018-01-03 13:50:00,21.22,21.23,21.2,21.2,383550.0,21.22,21.23,21.2,21.2,383550.0
2018-01-03 13:55:00,21.2,21.21,21.18,21.21,390900.0,21.2,21.21,21.18,21.21,390900.0
2018-01-03 14:00:00,21.2,21.22,21.19,21.19,488190.0,21.2,21.22,21.19,21.19,488190.0
2018-01-03 14:05:00,21.19,21.19,21.12,21.12,818010.0,21.19,21.19,21.12,21.12,818010.0
2018-01-03 14:10:00,21.12,21.15,21.09,21.13,810330.0,21.12,21.15,21.09,21.13,810330.0
2018-01-03 14:15:00,21.12,21.17,21.11,21.17,610725.0,21.12,21.17,21.11,21.17,610725.0
2018-01-03 14:20:00,21.17,21.18,21.12,21.13,357030.0,21.17,21.18,21.12,21.13,357030.0
2018-01-03 14:25:00,21.13,21.16,21.13,21.15,245970.0,21.13,21.16,21.13,21.15,245970.0
2018-01-03 14:30:00,21.15,21.15,21.09,21.14,343275.0,21.15,21.15,21.09,21.14,343275.0
2018-01-03 14:35:00,21.13,21.15,21.13,21.15,382110.0,21.13,21.15,21.13,21.15,382110.0
2018-01-03 14:40:00,21.15,21.15,21.1,21.11,362595.0,21.15,21.15,21.1,21.11,362595.0
2018-01-03 14:45:00,21.11,21.13,21.09,21.09,395115.0,21.11,21.13,21.09,21.09,395115.0
2018-01-03 14:50:00,21.09,21.1,21.08,21.09,345795.0,21.09,21.1,21.08,21.09,345795.0
2018-01-03 14:55:00,21.09,21.09,21.04,21.05,1051875.0,21.09,21.09,21.04,21.05,1051875.0
2018-01-03 15:00:00,21.05,21.09,21.05,21.08,476400.0,21.05,21.09,21.05,21.08,476400.0
2018-01-03 15:05:00,21.07,21.08,21.04,21.08,408255.0,21.07,21.08,21.04,21.08,408255.0
2018-01-03 15:10:00,21.08,21.08,21.04,21.05,633915.0,21.08,21.08,21.04,21.05,633915.0
2018-01-03 15:15:00,21.05,21.13,21.05,21.13,497940.0,21.05,21.13,21.05,21.13,497940.0
2018-01-03 15:20:00,21.13,21.17,21.12,21.14,802845.0,21.13,21.17,21.12,21.14,802845.0
2018-01-03 15:25:00,21.14,21.16,21.13,21.15,402465.0,21.14,21.16,21.13,21.15,402465.0
2018-01-03 15:30:00,21.15,21.15,21.1,21.1,568980.0,21.15,21.15,21.1,21.1,568980.0
2018-01-03 15:35:00,21.11,21.14,21.1,21.1,574875.0,21.11,21.14,21.1,21.1,574875.0
2018-01-03 15:40:00,21.11,21.13,21.1,21.11,617805.0,21.11,21.13,21.1,21.11,617805.0
2018-01-03 15:45:00,21.11,21.11,21.1,21.11,628470.0,21.11,21.11,21.1,21.11,628470.0
2018-01-03 15:50:00,21.13,21.13,21.12,21.12,844335.0,21.13,21.13,21.12,21.12,844335.0
2018-01-03 15:55:00,21.12,21.17,21.12,21.13,2218770.0,21.12,21.17,21.12,21.13,2218770.0
2018-01-04 09:30:00,20.86,21.03,20.67,20.7,10615005.0,20.86,21.03,20.67,20.7,10615005.0
2018-01-04 09:35:00,20.71,20.77,20.58,20.58,5047365.0,20.71,20.77,20.58,20.58,5047365.0
2018-01-04 09:40:00,20.6,20.66,20.51,20.54,4873020.0,20.6,20.66,20.51,20.54,4873020.0
2018-01-04 09:45:00,20.54,20.67,20.54,20.64,2581350.0,20.54,20.67,20.54,20.64,2581350.0
2018-01-04 09:50:00,20.64,20.7,20.58,20.58,2804325.0,20.64,20.7,20.58,20.58,2804325.0
2018-01-04 09:55:00,20.58,20.61,20.53,20.59,2206380.0,20.58,20.61,20.53,20.59,2206380.0
2018-01-04 10:00:00,20.6,20.63,20.56,20.59,1249440.0,20.6,20.63,20.56,20.59,1249440.0
2018-01-04 10:05:00,20.59,20.64,20.49,20.5,2489010.0,20.59,20.64,20.49,20.5,2489010.0
2018-01-04 10:10:00,20.5,20.53,20.47,20.5,2335875.0,20.5,20.53,20.47,20.5,2335875.0
2018-01-04 10:15:00,20.5,20.51,20.42,20.43,3053235.0,20.5,20.51,20.42,20.43,3053235.0
2018-01-04 10:20:00,20.42,20.46,20.38,20.43,3022020.0,20.42,20.46,20.38,20.43,3022020.0
2018-01-04 10:25:00,20.43,20.58,20.41,20.57,2143275.0,20.43,20.58,20.41,20.57,2143275.0
2018-01-04 10:30:00,20.57,20.66,20.52,20.65,2426955.0,20.57,20.66,20.52,20.65,2426955.0
2018-01-04 10:35:00,20.65,20.78,20.59,20.76,2585595.0,20.65,20.78,20.59,20.76,2585595.0
2018-01-04 10:40:00,20.76,20.85,20.7,20.8,3316875.0,20.76,20.85,20.7,20.8,3316875.0
2018-01-04 10:45:00,20.8,20.89,20.75,20.85,2381460.0,20.8,20.89,20.75,20.85,2381460.0
2018-01-04 10:50:00,20.84,20.97,20.83,20.93,2413755.0,20.84,20.97,20.83,20.93,2413755.0
2018-01-04 10:55:00,20.92,21.0,20.88,20.88,2298240.0,20.92,21.0,20.88,20.88,2298240.0
2018-01-04 11:00:00,20.89,20.93,20.86,20.93,1062675.0,20.89,20.93,20.86,20.93,1062675.0
2018-01-04 11:05:00,20.92,20.95,20.9,20.92,1473285.0,20.92,20.95,20.9,20.92,1473285.0
2018-01-04 11:10:00,20.93,20.96,20.9,20.93,1301655.0,20.93,20.96,20.9,20.93,1301655.0
2018-01-04 11:15:00,20.92,21.05,20.91,21.03,2300355.0,20.92,21.05,20.91,21.03,2300355.0
2018-01-04 11:20:00,21.01,21.05,20.96,21.03,1996650.0,21.01,21.05,20.96,21.03,1996650.0
2018-01-04 11:25:00,21.03,21.08,20.99,21.08,1929645.0,21.03,21.08,20.99,21.08,1929645.0
2018-01-04 11:30:00,21.07,21.24,21.06,21.2,4353285.0,21.07,21.24,21.06,21.2,4353285.0
2018-01-04 11:35:00,21.2,21.21,21.09,21.14,2375055.0,21.2,21.21,21.09,21.14,2375055.0
2018-01-04 11:40:00,21.14,21.15,21.09,21.13,1011645.0,21.14,21.15,21.09,21.13,1011645.0
2018-01-04 11:45:00,21.13,21.17,21.09,21.1,807075.0,21.13,21.17,21.09,21.1,807075.0
2018-01-04 11:50:00,21.1,21.14,21.08,21.11,1039410.0,21.1,21.14,21.08,21.11,1039410.0
2018-01-04 11:55:00,21.11,21.12,21.05,21.07,672435.0,21.11,21.12,21.05,21.07,672435.0
2018-01-04 12:00:00,21.07,21.09,21.04,21.05,1113420.0,21.07,21.09,21.04,21.05,1113420.0
2018-01-04 12:05:00,21.05,21.1,21.04,21.06,682005.0,21.05,21.1,21.04,21.06,682005.0
2018-01-04 12:10:00,21.06,21.08,21.04,21.07,461790.0,21.06,21.08,21.04,21.07,461790.0
2018-01-04 12:15:00,21.06,21.07,21.03,21.04,387675.0,21.06,21.07,21.03,21.04,387675.0
2018-01-04 12:20:00,21.04,21.05,21.02,21.04,559980.0,21.04,21.05,21.02,21.04,559980.0
2018-01-04 12:25:00,21.04,21.05,21.03,21.04,810195.0,21.04,21.05,21.03,21.04,810195.0
2018-01-04 12:30:00,21.04,21.09,21.03,21.08,767295.0,21.04,21.09,21.03,21.08,767295.0
2018-01-04 12:35:00,21.08,21.12,21.06,21.09,739245.0,21.08,21.12,21.06,21.09,739245.0
2018-01-04 12:40:00,21.1,21.15,21.1,21.14,944640.0,21.1,21.15,21.1,21.14,944640.0
2018-01-04 12:45:00,21.14,21.16,21.12,21.13,743640.0,21.14,21.16,21.12,21.13,743640.0
2018-01-04 12:50:00,21.12,21.12,21.01,21.04,1235805.0,21.12,21.12,21.01,21.04,1235805.0
2018-01-04 12:55:00,21.04,21.05,20.97,20.99,1757805.0,21.04,21.05,20.97,20.99,1757805.0
2018-01-04 13:00:00,20.98,20.98,20.87,20.91,1311795.0,20.98,20.98,20.87,20.91,1311795.0
2018-01-04 13:05:00,20.91,20.91,20.86,20.9,1086735.0,20.91,20.91,20.86,20.9,1086735.0
2018-01-04 13:10:00,20.9,20.96,20.88,20.9,710685.0,20.9,20.96,20.88,20.9,710685.0
2018-01-04 13:15:00,20.9,20.91,20.86,20.89,523515.0,20.9,20.91,20.86,20.89,523515.0
2018-01-04 13:20:00,20.88,20.93,20.86,20.9,901995.0,20.88,20.93,20.86,20.9,901995.0
2018-01-04 13:25:00,20.9,20.91,20.85,20.85,680355.0,20.9,20.91,20.85,20.85,680355.0
2018-01-04 13:30:00,20.86,20.88,20.84,20.88,615810.0,20.86,20.88,20.84,20.88,615810.0
2018-01-04 13:35:00,20.88,20.92,20.88,20.91,517245.0,20.88,20.92,20.88,20.91,517245.0
2018-01-04 13:40:00,20.9,20.9,20.88,20.89,374760.0,20.9,20.9,20.88,20.89,374760.0
2018-01-04 13:45:00,20.9,21.01,20.9,21.0,1405470.0,20.9,21.01,20.9,21.0,1405470.0
2018-01-04 13:50:00,21.0,21.0,20.98,20.99,556890.0,21.0,21.0,20.98,20.99,556890.0
2018-01-04 13:55:00,20.99,20.99,20.95,20.97,816765.0,20.99,20.99,20.95,20.97,816765.0
2018-01-04 14:00:00,20.97,20.99,20.95,20.97,353400.0,20.97,20.99,20.95,20.97,353400.0
2018-01-04 14:05:00,20.97,21.02,20.96,21.01,519585.0,20.97,21.02,20.96,21.01,519585.0
2018-01-04 14:10:00,21.02,21.04,21.01,21.02,592995.0,21.02,21.04,21.01,21.02,592995.0
2018-01-04 14:15:00,21.02,21.03,20.98,20.99,501180.0,21.02,21.03,20.98,20.99,501180.0
2018-01-04 14:20:00,20.98,21.0,20.97,20.98,342675.0,20.98,21.0,20.97,20.98,342675.0
2018-01-04 14:25:00,20.97,20.98,20.9,20.91,575490.0,20.97,20.98,20.9,20.91,575490.0
2018-01-04 14:30:00,20.91,20.93,20.91,20.92,363840.0,20.91,20.93,20.91,20.92,363840.0
2018-01-04 14:35:00,20.92,20.93,20.89,20.93,427200.0,20.92,20.93,20.89,20.93,427200.0
2018-01-04 14:40:00,20.93,20.95,20.91,20.92,441450.0,20.93,20.95,20.91,20.92,441450.0
2018-01-04 14:45:00,20.91,20.93,20.91,20.93,233340.0,20.91,20.93,20.91,20.93,233340.0
2018-01-04 14:50:00,20.92,20.96,20.91,20.95,375930.0,20.92,20.96,20.91,20.95,375930.0
2018-01-04 14:55:00,20.94,20.98,20.94,20.97,459315.0,20.94,20.98,20.94,20.97,459315.0
2018-01-04 15:00:00,20.97,20.98,20.95,20.95,376050.0,20.97,20.98,20.95,20.95,376050.0
2018-01-04 15:05:00,20.95,20.95,20.91,20.91,432975.0,20.95,20.95,20.91,20.91,432975.0
2018-01-04 15:10:00,20.91,20.95,20.91,20.93,369360.0,20.91,20.95,20.91,20.93,369360.0
2018-01-04 15:15:00,20.93,20.94,20.92,20.93,358635.0,20.93,20.94,20.92,20.93,358635.0
2018-01-04 15:20:00,20.93,20.94,20.92,20.94,578625.0,20.93,20.94,20.92,20.94,578625.0
2018-01-04 15:25:00,20.94,21.0,20.93,20.98,679755.0,20.94,21.0,20.93,20.98,679755.0
2018-01-04 15:30:00,20.99,20.99,20.95,20.96,526500.0,20.99,20.99,20.95,20.96,526500.0
2018-01-04 15:35:00,20.96,20.96,20.92,20.93,770805.0,20.96,20.96,20.92,20.93,770805.0
2018-01-04 15:40:00,20.93,20.93,20.9,20.93,630405.0,20.93,20.93,20.9,20.93,630405.0
2018-01-04 15:45:00,20.93,20.96,20.92,20.95,847965.0,20.93,20.96,20.92,20.95,847965.0
2018-01-04 15:50:00,20.95,20.96,20.93,20.94,987975.0,20.95,20.96,20.93,20.94,987975.0
2018-01-04 15:55:00,20.94,21.0,20.94,20.97,1984125.0,20.94,21.0,20.94,20.97,1984125.0
2018-01-05 09:30:00,21.11,21.12,20.89,20.92,3083970.0,21.11,21.12,20.89,20.92,3083970.0
2018-01-05 09:35:00,20.91,21.03,20.9,20.99,1521720.0,20.91,21.03,20.9,20.99,1521720.0
2018-01-05 09:40:00,20.99,21.02,20.94,20.97,1302060.0,20.99,21.02,20.94,20.97,1302060.0
2018-01-05 09:45:00,20.97,21.01,20.92,20.96,1296420.0,20.97,21.01,20.92,20.96,1296420.0
2018-01-05 09:50:00,20.95,21.05,20.95,21.03,1015095.0,20.95,21.05,20.95,21.03,1015095.0
2018-01-05 09:55:00,21.04,21.09,21.02,21.04,933120.0,21.04,21.09,21.02,21.04,933120.0
2018-01-05 10:00:00,21.04,21.06,21.0,21.01,926025.0,21.04,21.06,21.0,21.01,926025.0
2018-01-05 10:05:00,21.02,21.05,20.99,21.02,748875.0,21.02,21.05,20.99,21.02,748875.0
2018-01-05 10:10:00,21.01,21.01,20.96,20.98,1276620.0,21.01,21.01,20.96,20.98,1276620.0
2018-01-05 10:15:00,20.97,20.97,20.91,20.95,1035450.0,20.97,20.97,20.91,20.95,1035450.0
2018-01-05 10:20:00,20.95,20.96,20.9,20.91,656940.0,20.95,20.96,20.9,20.91,656940.0
2018-01-05 10:25:00,20.91,20.94,20.89,20.9,847155.0,20.91,20.94,20.89,20.9,847155.0
2018-01-05 10:30:00,20.91,20.92,20.87,20.91,877530.0,20.91,20.92,20.87,20.91,877530.0
2018-01-05 10:35:00,20.91,20.92,20.87,20.89,1310670.0,20.91,20.92,20.87,20.89,1310670.0
2018-01-05 10:40:00,20.89,20.91,20.86,20.88,960345.0,20.89,20.91,20.86,20.88,960345.0
2018-01-05 10:45:00,20.88,20.89,20.83,20.85,1180290.0,20.88,20.89,20.83,20.85,1180290.0
2018-01-05 10:50:00,20.85,20.87,20.82,20.82,897855.0,20.85,20.87,20.82,20.82,897855.0
2018-01-05 10:55:00,20.83,20.91,20.8,20.9,1590525.0,20.83,20.91,20.8,20.9,1590525.0
2018-01-05 11:00:00,20.9,20.93,20.88,20.92,1033140.0,20.9,20.93,20.88,20.92,1033140.0
2018-01-05 11:05:00,20.92,20.92,20.86,20.88,793275.0,20.92,20.92,20.86,20.88,793275.0
2018-01-05 11:10:00,20.88,20.89,20.85,20.88,690390.0,20.88,20.89,20.85,20.88,690390.0
2018-01-05 11:15:00,20.89,20.99,20.88,20.97,980895.0,20.89,20.99,20.88,20.97,980895.0
2018-01-05 11:20:00,20.97,20.98,20.94,20.97,681720.0,20.97,20.98,20.94,20.97,681720.0
2018-01-05 11:25:00,20.96,21.0,20.95,20.99,839295.0,20.96,21.0,20.95,20.99,839295.0
2018-01-05 11:30:00,20.99,21.02,20.97,20.99,721605.0,20.99,21.02,20.97,20.99,721605.0
2018-01-05 11:35:00,20.99,21.0,20.97,20.98,237975.0,20.99,21.0,20.97,20.98,237975.0
2018-01-05 11:40:00,20.98,21.03,20.97,21.02,631515.0,20.98,21.03,20.97,21.02,631515.0
2018-01-05 11:45:00,21.02,21.06,21.02,21.06,820125.0,21.02,21.06,21.02,21.06,820125.0
2018-01-05 11:50:00,21.06,21.06,21.02,21.04,557190.0,21.06,21.06,21.02,21.04,557190.0
2018-01-05 11:55:00,21.04,21.05,21.02,21.03,272550.0,21.04,21.05,21.02,21.03,272550.0
2018-01-05 12:00:00,21.02,21.02,20.98,21.01,542565.0,21.02,21.02,20.98,21.01,542565.0
2018-01-05 12:05:00,21.02,21.03,21.0,21.02,315240.0,21.02,21.03,21.0,21.02,315240.0
2018-01-05 12:10:00,21.02,21.06,21.02,21.05,582435.0,21.02,21.06,21.02,21.05,582435.0
2018-01-05 12:15:00,21.05,21.08,21.04,21.07,869055.0,21.05,21.08,21.04,21.07,869055.0
2018-01-05 12:20:00,21.07,21.07,21.02,21.03,408300.0,21.07,21.07,21.02,21.03,408300.0
2018-01-05 12:25:00,21.03,21.04,21.0,21.02,435285.0,21.03,21.04,21.0,21.02,435285.0
2018-01-05 12:30:00,21.01,21.02,20.99,21.0,183030.0,21.01,21.02,20.99,21.0,183030.0
2018-01-05 12:35:00,21.0,21.03,21.0,21.02,175470.0,21.0,21.03,21.0,21.02,175470.0
2018-01-05 12:40:00,21.01,21.05,21.01,21.05,210285.0,21.01,21.05,21.01,21.05,210285.0
2018-01-05 12:45:00,21.06,21.08,21.04,21.07,403245.0,21.06,21.08,21.04,21.07,403245.0
2018-01-05 12:50:00,21.07,21.12,21.07,21.1,722115.0,21.07,21.12,21.07,21.1,722115.0
2018-01-05 12:55:00,21.1,21.15,21.1,21.13,826740.0,21.1,21.15,21.1,21.13,826740.0
2018-01-05 13:00:00,21.13,21.14,21.09,21.12,453705.0,21.13,21.14,21.09,21.12,453705.0
2018-01-05 13:05:00,21.12,21.12,21.08,21.08,325635.0,21.12,21.12,21.08,21.08,325635.0
2018-01-05 13:10:00,21.08,21.1,21.07,21.09,326955.0,21.08,21.1,21.07,21.09,326955.0
2018-01-05 13:15:00,21.09,21.1,21.05,21.07,376995.0,21.09,21.1,21.05,21.07,376995.0
2018-01-05 13:20:00,21.07,21.07,21.03,21.03,520950.0,21.07,21.07,21.03,21.03,520950.0
2018-01-05 13:25:00,21.03,21.07,21.02,21.07,354540.0,21.03,21.07,21.02,21.07,354540.0
2018-01-05 13:30:00,21.07,21.07,21.06,21.06,335925.0,21.07,21.07,21.06,21.06,335925.0
2018-01-05 13:35:00,21.07,21.1,21.06,21.1,363165.0,21.07,21.1,21.06,21.1,363165.0
2018-01-05 13:40:00,21.1,21.13,21.08,21.12,386160.0,21.1,21.13,21.08,21.12,386160.0
2018-01-05 13:45:00,21.12,21.13,21.06,21.07,494190.0,21.12,21.13,21.06,21.07,494190.0
2018-01-05 13:50:00,21.07,21.08,21.02,21.02,475515.0,21.07,21.08,21.02,21.02,475515.0
2018-01-05 13:55:00,21.02,21.06,21.02,21.05,372885.0,21.02,21.06,21.02,21.05,372885.0
2018-01-05 14:00:00,21.05,21.09,21.05,21.08,312150.0,21.05,21.09,21.05,21.08,312150.0
2018-01-05 14:05:00,21.08,21.09,21.06,21.08,440970.0,21.08,21.09,21.06,21.08,440970.0
2018-01-05 14:10:00,21.08,21.1,21.08,21.08,245790.0,21.08,21.1,21.08,21.08,245790.0
2018-01-05 14:15:00,21.08,21.11,21.07,21.09,208755.0,21.08,21.11,21.07,21.09,208755.0
2018-01-05 14:20:00,21.1,21.11,21.09,21.1,316980.0,21.1,21.11,21.09,21.1,316980.0
2018-01-05 14:25:00,21.1,21.1,21.05,21.07,349095.0,21.1,21.1,21.05,21.07,349095.0
2018-01-05 14:30:00,21.07,21.08,21.05,21.06,355695.0,21.07,21.08,21.05,21.06,355695.0
2018-01-05 14:35:00,21.07,21.08,21.06,21.07,239340.0,21.07,21.08,21.06,21.07,239340.0
2018-01-05 14:40:00,21.07,21.08,21.04,21.06,290130.0,21.07,21.08,21.04,21.06,290130.0
2018-01-05 14:45:00,21.06,21.07,21.05,21.07,378615.0,21.06,21.07,21.05,21.07,378615.0
2018-01-05 14:50:00,21.07,21.08,21.06,21.07,262845.0,21.07,21.08,21.06,21.07,262845.0
2018-01-05 14:55:00,21.07,21.09,21.07,21.08,439440.0,21.07,21.09,21.07,21.08,439440.0
2018-01-05 15:00:00,21.08,21.1,21.07,21.09,545895.0,21.08,21.1,21.07,21.09,545895.0
2018-01-05 15:05:00,21.09,21.09,21.07,21.08,264435.0,21.09,21.09,21.07,21.08,264435.0
2018-01-05 15:10:00,21.07,21.08,21.06,21.07,261510.0,21.07,21.08,21.06,21.07,261510.0
2018-01-05 15:15:00,21.07,21.07,21.04,21.04,433560.0,21.07,21.07,21.04,21.04,433560.0
2018-01-05 15:20:00,21.04,21.06,21.03,21.06,486735.0,21.04,21.06,21.03,21.06,486735.0
2018-01-05 15:25:00,21.06,21.06,21.02,21.03,570825.0,21.06,21.06,21.02,21.03,570825.0
2018-01-05 15:30:00,21.03,21.05,21.02,21.04,545070.0,21.03,21.05,21.02,21.04,545070.0
2018-01-05 15:35:00,21.04,21.05,21.03,21.05,364095.0,21.04,21.05,21.03,21.05,364095.0
2018-01-05 15:40:00,21.05,21.05,21.0,21.02,1301235.0,21.05,21.05,21.0,21.02,1301235.0
2018-01-05 15:45:00,21.02,21.07,21.01,21.06,1412790.0,21.02,21.07,21.01,21.06,1412790.0
2018-01-05 15:50:00,21.07,21.11,21.05,21.11,1153095.0,21.07,21.11,21.05,21.11,1153095.0
2018-01-05 15:55:00,21.11,21.13,21.09,21.1,2093055.0,21.11,21.13,21.09,21.1,2093055.0
2018-01-08 09:30:00,21.07,21.19,21.03,21.1,2080020.0,21.07,21.19,21.03,21.1,2080020.0
2018-01-08 09:35:00,21.11,21.3,21.11,21.26,2317560.0,21.11,21.3,21.11,21.26,2317560.0
2018-01-08 09:40:00,21.27,21.36,21.26,21.33,2594865.0,21.27,21.36,21.26,21.33,2594865.0
2018-01-08 09:45:00,21.31,21.61,21.31,21.6,3730425.0,21.31,21.61,21.31,21.6,3730425.0
2018-01-08 09:50:00,21.59,21.75,21.58,21.69,3771990.0,21.59,21.75,21.58,21.69,3771990.0
2018-01-08 09:55:00,21.69,21.74,21.64,21.64,3070200.0,21.69,21.74,21.64,21.64,3070200.0
2018-01-08 10:00:00,21.66,21.73,21.6,21.73,1727925.0,21.66,21.73,21.6,21.73,1727925.0
2018-01-08 10:05:00,21.72,21.85,21.7,21.75,3478170.0,21.72,21.85,21.7,21.75,3478170.0
2018-01-08 10:10:00,21.74,21.81,21.72,21.79,1833060.0,21.74,21.81,21.72,21.79,1833060.0
2018-01-08 10:15:00,21.79,21.88,21.76,21.85,2428815.0,21.79,21.88,21.76,21.85,2428815.0
2018-01-08 10:20:00,21.85,21.85,21.77,21.79,1366770.0,21.85,21.85,21.77,21.79,1366770.0
2018-01-08 10:25:00,21.79,21.91,21.79,21.9,1736685.0,21.79,21.91,21.79,21.9,1736685.0
2018-01-08 10:30:00,21.91,21.91,21.86,21.89,1083570.0,21.91,21.91,21.86,21.89,1083570.0
2018-01-08 10:35:00,21.88,21.95,21.88,21.94,1768830.0,21.88,21.95,21.88,21.94,1768830.0
2018-01-08 10:40:00,21.94,22.03,21.93,21.97,2808150.0,21.94,22.03,21.93,21.97,2808150.0
2018-01-08 10:45:00,21.96,21.99,21.93,21.97,1021470.0,21.96,21.99,21.93,21.97,1021470.0
2018-01-08 10:50:00,21.97,22.03,21.96,22.02,1882110.0,21.97,22.03,21.96,22.02,1882110.0
2018-01-08 10:55:00,22.02,22.13,22.01,22.13,2311740.0,22.02,22.13,22.01,22.13,2311740.0
2018-01-08 11:00:00,22.13,22.15,22.1,22.12,2009475.0,22.13,22.15,22.1,22.12,2009475.0
2018-01-08 11:05:00,22.12,22.13,22.05,22.08,1907700.0,22.12,22.13,22.05,22.08,1907700.0
2018-01-08 11:10:00,22.08,22.09,21.97,21.98,1491270.0,22.08,22.09,21.97,21.98,1491270.0
2018-01-08 11:15:00,21.97,22.05,21.95,22.03,1343745.0,21.97,22.05,21.95,22.03,1343745.0
2018-01-08 11:20:00,22.03,22.08,22.01,22.03,899835.0,22.03,22.08,22.01,22.03,899835.0
2018-01-08 11:25:00,22.03,22.12,22.03,22.11,1153380.0,22.03,22.12,22.03,22.11,1153380.0
2018-01-08 11:30:00,22.1,22.18,22.09,22.18,2179380.0,22.1,22.18,22.09,22.18,2179380.0
2018-01-08 11:35:00,22.17,22.24,22.16,22.23,1861860.0,22.17,22.24,22.16,22.23,1861860.0
2018-01-08 11:40:00,22.23,22.27,22.17,22.17,2530770.0,22.23,22.27,22.17,22.17,2530770.0
2018-01-08 11:45:00,22.18,22.24,22.18,22.21,1303020.0,22.18,22.24,22.18,22.21,1303020.0
2018-01-08 11:50:00,22.22,22.24,22.17,22.19,1202850.0,22.22,22.24,22.17,22.19,1202850.0
2018-01-08 11:55:00,22.2,22.27,22.19,22.27,1133520.0,22.2,22.27,22.19,22.27,1133520.0
2018-01-08 12:00:00,22.27,22.27,22.24,22.25,1227180.0,22.27,22.27,22.24,22.25,1227180.0
2018-01-08 12:05:00,22.25,22.29,22.25,22.29,1397805.0,22.25,22.29,22.25,22.29,1397805.0
2018-01-08 12:10:00,22.29,22.35,22.28,22.33,2428695.0,22.29,22.35,22.28,22.33,2428695.0
2018-01-08 12:15:00,22.33,22.44,22.33,22.4,3489330.0,22.33,22.44,22.33,22.4,3489330.0
2018-01-08 12:20:00,22.4,22.47,22.4,22.45,1854075.0,22.4,22.47,22.4,22.45,1854075.0
2018-01-08 12:25:00,22.45,22.47,22.39,22.42,1640310.0,22.45,22.47,22.39,22.42,1640310.0
2018-01-08 12:30:00,22.42,22.45,22.39,22.42,1141935.0,22.42,22.45,22.39,22.42,1141935.0
2018-01-08 12:35:00,22.42,22.43,22.36,22.4,1470645.0,22.42,22.43,22.36,22.4,1470645.0
2018-01-08 12:40:00,22.39,22.39,22.29,22.31,1843905.0,22.39,22.39,22.29,22.31,1843905.0
2018-01-08 12:45:00,22.3,22.32,22.26,22.28,1595055.0,22.3,22.32,22.26,22.28,1595055.0
2018-01-08 12:50:00,22.29,22.36,22.27,22.35,1267110.0,22.29,22.36,22.27,22.35,1267110.0
2018-01-08 12:55:00,22.35,22.39,22.33,22.37,1044975.0,22.35,22.39,22.33,22.37,1044975.0
2018-01-08 13:00:00,22.38,22.38,22.33,22.35,835800.0,22.38,22.38,22.33,22.35,835800.0
2018-01-08 13:05:00,22.35,22.35,22.29,22.31,912660.0,22.35,22.35,22.29,22.31,912660.0
2018-01-08 13:10:00,22.31,22.34,22.29,22.33,736455.0,22.31,22.34,22.29,22.33,736455.0
2018-01-08 13:15:00,22.33,22.34,22.26,22.28,605280.0,22.33,22.34,22.26,22.28,605280.0
2018-01-08 13:20:00,22.29,22.32,22.28,22.32,964095.0,22.29,22.32,22.28,22.32,964095.0
2018-01-08 13:25:00,22.32,22.36,22.3,22.36,898830.0,22.32,22.36,22.3,22.36,898830.0
2018-01-08 13:30:00,22.35,22.38,22.34,22.35,656265.0,22.35,22.38,22.34,22.35,656265.0
2018-01-08 13:35:00,22.35,22.36,22.33,22.35,385980.0,22.35,22.36,22.33,22.35,385980.0
2018-01-08 13:40:00,22.35,22.41,22.31,22.39,1193475.0,22.35,22.41,22.31,22.39,1193475.0
2018-01-08 13:45:00,22.39,22.41,22.36,22.36,626925.0,22.39,22.41,22.36,22.36,626925.0
2018-01-08 13:50:00,22.37,22.41,22.36,22.41,793725.0,22.37,22.41,22.36,22.41,793725.0
2018-01-08 13:55:00,22.41,22.44,22.38,22.4,1287075.0,22.41,22.44,22.38,22.4,1287075.0
2018-01-08 14:00:00,22.4,22.41,22.36,22.37,387105.0,22.4,22.41,22.36,22.37,387105.0
2018-01-08 14:05:00,22.37,22.42,22.36,22.41,555060.0,22.37,22.42,22.36,22.41,555060.0
2018-01-08 14:10:00,22.42,22.43,22.39,22.42,366900.0,22.42,22.43,22.39,22.42,366900.0
2018-01-08 14:15:00,22.41,22.43,22.38,22.39,487470.0,22.41,22.43,22.38,22.39,487470.0
2018-01-08 14:20:00,22.39,22.39,22.35,22.38,517920.0,22.39,22.39,22.35,22.38,517920.0
2018-01-08 14:25:00,22.38,22.4,22.36,22.39,485985.0,22.38,22.4,22.36,22.39,485985.0
2018-01-08 14:30:00,22.39,22.39,22.34,22.35,865710.0,22.39,22.39,22.34,22.35,865710.0
2018-01-08 14:35:00,22.34,22.34,22.26,22.28,1482060.0,22.34,22.34,22.26,22.28,1482060.0
2018-01-08 14:40:00,22.29,22.32,22.28,22.32,468690.0,22.29,22.32,22.28,22.32,468690.0
2018-01-08 14:45:00,22.32,22.33,22.28,22.32,603285.0,22.32,22.33,22.28,22.32,603285.0
2018-01-08 14:50:00,22.32,22.33,22.25,22.26,731250.0,22.32,22.33,22.25,22.26,731250.0
2018-01-08 14:55:00,22.26,22.29,22.24,22.29,781470.0,22.26,22.29,22.24,22.29,781470.0
2018-01-08 15:00:00,22.28,22.33,22.28,22.33,715365.0,22.28,22.33,22.28,22.33,715365.0
2018-01-08 15:05:00,22.33,22.34,22.31,22.32,797535.0,22.33,22.34,22.31,22.32,797535.0
2018-01-08 15:10:00,22.32,22.33,22.31,22.32,522330.0,22.32,22.33,22.31,22.32,522330.0
2018-01-08 15:15:00,22.32,22.34,22.29,22.29,807405.0,22.32,22.34,22.29,22.29,807405.0
2018-01-08 15:20:00,22.3,22.33,22.29,22.31,876750.0,22.3,22.33,22.29,22.31,876750.0
2018-01-08 15:25:00,22.31,22.31,22.27,22.27,605820.0,22.31,22.31,22.27,22.27,605820.0
2018-01-08 15:30:00,22.27,22.3,22.27,22.27,909540.0,22.27,22.3,22.27,22.27,909540.0
2018-01-08 15:35:00,22.27,22.28,22.22,22.28,1896390.0,22.27,22.28,22.22,22.28,1896390.0
2018-01-08 15:40:00,22.27,22.37,22.27,22.36,2364180.0,22.27,22.37,22.27,22.36,2364180.0
2018-01-08 15:45:00,22.36,22.36,22.29,22.33,1678215.0,22.36,22.36,22.29,22.33,1678215.0
2018-01-08 15:50:00,22.33,22.39,22.32,22.39,2465385.0,22.33,22.39,22.32,22.39,2465385.0
2018-01-08 15:55:00,22.39,22.43,22.38,22.43,4124490.0,22.39,22.43,22.38,22.43,4124490.0
2018-01-09 09:30:00,22.34,22.35,22.11,22.16,4289940.0,22.34,22.35,22.11,22.16,4289940.0
2018-01-09 09:35:00,22.16,22.21,22.08,22.16,2418660.0,22.16,22.21,22.08,22.16,2418660.0
2018-01-09 09:40:00,22.17,22.17,22.02,22.02,2509530.0,22.17,22.17,22.02,22.02,2509530.0
2018-01-09 09:45:00,22.02,22.09,21.96,22.07,3154800.0,22.02,22.09,21.96,22.07,3154800.0
2018-01-09 09:50:00,22.06,22.07,21.9,22.01,2547570.0,22.06,22.07,21.9,22.01,2547570.0
2018-01-09 09:55:00,22.0,22.13,21.98,22.01,2036535.0,22.0,22.13,21.98,22.01,2036535.0
2018-01-09 10:00:00,22.01,22.05,21.94,21.95,1761120.0,22.01,22.05,21.94,21.95,1761120.0
2018-01-09 10:05:00,21.95,21.95,21.84,21.91,3351090.0,21.95,21.95,21.84,21.91,3351090.0
2018-01-09 10:10:00,21.91,22.01,21.83,22.01,2388150.0,21.91,22.01,21.83,22.01,2388150.0
2018-01-09 10:15:00,22.01,22.05,21.95,22.0,1579860.0,22.01,22.05,21.95,22.0,1579860.0
2018-01-09 10:20:00,22.0,22.03,21.99,22.0,916605.0,22.0,22.03,21.99,22.0,916605.0
2018-01-09 10:25:00,22.0,22.1,21.99,22.09,1201260.0,22.0,22.1,21.99,22.09,1201260.0
2018-01-09 10:30:00,22.08,22.09,22.04,22.07,1440030.0,22.08,22.09,22.04,22.07,1440030.0
2018-01-09 10:35:00,22.08,22.15,22.04,22.09,1682895.0,22.08,22.15,22.04,22.09,1682895.0
2018-01-09 10:40:00,22.07,22.15,22.06,22.11,1070760.0,22.07,22.15,22.06,22.11,1070760.0
2018-01-09 10:45:00,22.11,22.16,22.08,22.09,801165.0,22.11,22.16,22.08,22.09,801165.0
2018-01-09 10:50:00,22.09,22.1,22.0,22.04,1083765.0,22.09,22.1,22.0,22.04,1083765.0
2018-01-09 10:55:00,22.05,22.12,22.05,22.09,596415.0,22.05,22.12,22.05,22.09,596415.0
2018-01-09 11:00:00,22.1,22.22,22.09,22.22,1989285.0,22.1,22.22,22.09,22.22,1989285.0
2018-01-09 11:05:00,22.22,22.3,22.21,22.24,2027700.0,22.22,22.3,22.21,22.24,2027700.0
2018-01-09 11:10:00,22.25,22.33,22.22,22.33,2209965.0,22.25,22.33,22.22,22.33,2209965.0
2018-01-09 11:15:00,22.33,22.41,22.3,22.37,1889745.0,22.33,22.41,22.3,22.37,1889745.0
2018-01-09 11:20:00,22.37,22.4,22.33,22.35,1359015.0,22.37,22.4,22.33,22.35,1359015.0
2018-01-09 11:25:00,22.36,22.43,22.35,22.42,1485210.0,22.36,22.43,22.35,22.42,1485210.0
2018-01-09 11:30:00,22.42,22.42,22.33,22.38,1207110.0,22.42,22.42,22.33,22.38,1207110.0
2018-01-09 11:35:00,22.38,22.39,22.33,22.35,707220.0,22.38,22.39,22.33,22.35,707220.0
2018-01-09 11:40:00,22.35,22.35,22.27,22.31,1308630.0,22.35,22.35,22.27,22.31,1308630.0
2018-01-09 11:45:00,22.3,22.35,22.27,22.32,1054665.0,22.3,22.35,22.27,22.32,1054665.0
2018-01-09 11:50:00,22.33,22.37,22.33,22.36,980565.0,22.33,22.37,22.33,22.36,980565.0
2018-01-09 11:55:00,22.36,22.4,22.35,22.38,888780.0,22.36,22.4,22.35,22.38,888780.0
2018-01-09 12:00:00,22.38,22.38,22.31,22.35,711045.0,22.38,22.38,22.31,22.35,711045.0
2018-01-09 12:05:00,22.35,22.41,22.35,22.39,970500.0,22.35,22.41,22.35,22.39,970500.0
2018-01-09 12:10:00,22.39,22.42,22.37,22.42,474405.0,22.39,22.42,22.37,22.42,474405.0
2018-01-09 12:15:00,22.42,22.53,22.42,22.52,2157405.0,22.42,22.53,22.42,22.52,2157405.0
2018-01-09 12:20:00,22.52,22.57,22.5,22.56,2033955.0,22.52,22.57,22.5,22.56,2033955.0
2018-01-09 12:25:00,22.57,22.59,22.5,22.51,1250850.0,22.57,22.59,22.5,22.51,1250850.0
2018-01-09 12:30:00,22.51,22.56,22.49,22.5,1271190.0,22.51,22.56,22.49,22.5,1271190.0
2018-01-09 12:35:00,22.5,22.51,22.46,22.47,548565.0,22.5,22.51,22.46,22.47,548565.0
2018-01-09 12:40:00,22.47,22.54,22.47,22.53,662460.0,22.47,22.54,22.47,22.53,662460.0
2018-01-09 12:45:00,22.53,22.53,22.49,22.49,562815.0,22.53,22.53,22.49,22.49,562815.0
2018-01-09 12:50:00,22.49,22.49,22.44,22.46,701070.0,22.49,22.49,22.44,22.46,701070.0
2018-01-09 12:55:00,22.46,22.46,22.39,22.41,725505.0,22.46,22.46,22.39,22.41,725505.0
2018-01-09 13:00:00,22.41,22.41,22.34,22.35,805350.0,22.41,22.41,22.34,22.35,805350.0
2018-01-09 13:05:00,22.35,22.38,22.27,22.38,821565.0,22.35,22.38,22.27,22.38,821565.0
2018-01-09 13:10:00,22.38,22.42,22.36,22.42,646440.0,22.38,22.42,22.36,22.42,646440.0
2018-01-09 13:15:00,22.41,22.43,22.41,22.42,650970.0,22.41,22.43,22.41,22.42,650970.0
2018-01-09 13:20:00,22.43,22.43,22.39,22.41,271575.0,22.43,22.43,22.39,22.41,271575.0
2018-01-09 13:25:00,22.41,22.45,22.4,22.42,342675.0,22.41,22.45,22.4,22.42,342675.0
2018-01-09 13:30:00,22.43,22.44,22.4,22.42,348285.0,22.43,22.44,22.4,22.42,348285.0
2018-01-09 13:35:00,22.43,22.44,22.41,22.42,252285.0,22.43,22.44,22.41,22.42,252285.0
2018-01-09 13:40:00,22.41,22.43,22.39,22.42,215580.0,22.41,22.43,22.39,22.42,215580.0
2018-01-09 13:45:00,22.42,22.45,22.42,22.44,451710.0,22.42,22.45,22.42,22.44,451710.0
2018-01-09 13:50:00,22.44,22.49,22.44,22.45,758220.0,22.44,22.49,22.44,22.45,758220.0
2018-01-09 13:55:00,22.46,22.47,22.44,22.45,288210.0,22.46,22.47,22.44,22.45,288210.0
2018-01-09 14:00:00,22.46,22.47,22.41,22.45,463605.0,22.46,22.47,22.41,22.45,463605.0
2018-01-09 14:05:00,22.45,22.51,22.45,22.46,509700.0,22.45,22.51,22.45,22.46,509700.0
2018-01-09 14:10:00,22.46,22.47,22.43,22.43,486810.0,22.46,22.47,22.43,22.43,486810.0
2018-01-09 14:15:00,22.43,22.46,22.43,22.45,381870.0,22.43,22.46,22.43,22.45,381870.0
2018-01-09 14:20:00,22.45,22.46,22.43,22.45,257040.0,22.45,22.46,22.43,22.45,257040.0
2018-01-09 14:25:00,22.44,22.45,22.38,22.39,782355.0,22.44,22.45,22.38,22.39,782355.0
2018-01-09 14:30:00,22.39,22.4,22.35,22.38,527475.0,22.39,22.4,22.35,22.38,527475.0
2018-01-09 14:35:00,22.37,22.39,22.37,22.39,157695.0,22.37,22.39,22.37,22.39,157695.0
2018-01-09 14:40:00,22.38,22.41,22.37,22.38,431490.0,22.38,22.41,22.37,22.38,431490.0
2018-01-09 14:45:00,22.37,22.39,22.36,22.38,207525.0,22.37,22.39,22.36,22.38,207525.0
2018-01-09 14:50:00,22.38,22.4,22.38,22.38,295875.0,22.38,22.4,22.38,22.38,295875.0
2018-01-09 14:55:00,22.38,22.4,22.36,22.38,278505.0,22.38,22.4,22.36,22.38,278505.0
2018-01-09 15:00:00,22.38,22.4,22.37,22.38,284265.0,22.38,22.4,22.37,22.38,284265.0
2018-01-09 15:05:00,22.39,22.39,22.37,22.39,215355.0,22.39,22.39,22.37,22.39,215355.0
2018-01-09 15:10:00,22.39,22.4,22.37,22.39,270300.0,22.39,22.4,22.37,22.39,270300.0
2018-01-09 15:15:00,22.39,22.42,22.39,22.41,299490.0,22.39,22.42,22.39,22.41,299490.0
2018-01-09 15:20:00,22.42,22.45,22.41,22.43,343965.0,22.42,22.45,22.41,22.43,343965.0
2018-01-09 15:25:00,22.44,22.44,22.38,22.39,484290.0,22.44,22.44,22.38,22.39,484290.0
2018-01-09 15:30:00,22.39,22.45,22.39,22.44,514515.0,22.39,22.45,22.39,22.44,514515.0
2018-01-09 15:35:00,22.44,22.45,22.41,22.43,626910.0,22.44,22.45,22.41,22.43,626910.0
2018-01-09 15:40:00,22.42,22.43,22.38,22.38,679035.0,22.42,22.43,22.38,22.38,679035.0
2018-01-09 15:45:00,22.37,22.38,22.28,22.29,1223550.0,22.37,22.38,22.28,22.29,1223550.0
2018-01-09 15:50:00,22.3,22.32,22.24,22.24,1627770.0,22.3,22.32,22.24,22.24,1627770.0
2018-01-09 15:55:00,22.24,22.27,22.23,22.25,2634375.0,22.24,22.27,22.23,22.25,2634375.0
2018-01-10 09:30:00,22.15,22.25,22.0,22.25,2907015.0,22.15,22.25,22.0,22.25,2907015.0
2018-01-10 09:35:00,22.24,22.41,22.2,22.39,3353850.0,22.24,22.41,22.2,22.39,3353850.0
2018-01-10 09:40:00,22.39,22.47,22.34,22.44,2001240.0,22.39,22.47,22.34,22.44,2001240.0
2018-01-10 09:45:00,22.43,22.45,22.3,22.33,1246080.0,22.43,22.45,22.3,22.33,1246080.0
2018-01-10 09:50:00,22.33,22.36,22.17,22.18,2381175.0,22.33,22.36,22.17,22.18,2381175.0
2018-01-10 09:55:00,22.19,22.29,22.18,22.27,1411290.0,22.19,22.29,22.18,22.27,1411290.0
2018-01-10 10:00:00,22.26,22.28,22.16,22.27,1294680.0,22.26,22.28,22.16,22.27,1294680.0
2018-01-10 10:05:00,22.26,22.34,22.26,22.31,1343115.0,22.26,22.34,22.26,22.31,1343115.0
2018-01-10 10:10:00,22.31,22.32,22.25,22.3,882180.0,22.31,22.32,22.25,22.3,882180.0
2018-01-10 10:15:00,22.3,22.33,22.29,22.31,530325.0,22.3,22.33,22.29,22.31,530325.0
2018-01-10 10:20:00,22.31,22.35,22.3,22.34,455160.0,22.31,22.35,22.3,22.34,455160.0
2018-01-10 10:25:00,22.34,22.34,22.29,22.31,445365.0,22.34,22.34,22.29,22.31,445365.0
2018-01-10 10:30:00,22.3,22.31,22.2,22.25,541065.0,22.3,22.31,22.2,22.25,541065.0
2018-01-10 10:35:00,22.25,22.27,22.23,22.25,272400.0,22.25,22.27,22.23,22.25,272400.0
2018-01-10 10:40:00,22.26,22.31,22.26,22.29,363780.0,22.26,22.31,22.26,22.29,363780.0
2018-01-10 10:45:00,22.28,22.29,22.24,22.24,342525.0,22.28,22.29,22.24,22.24,342525.0
2018-01-10 10:50:00,22.25,22.25,22.21,22.25,463875.0,22.25,22.25,22.21,22.25,463875.0
2018-01-10 10:55:00,22.26,22.28,22.24,22.24,454635.0,22.26,22.28,22.24,22.24,454635.0
2018-01-10 11:00:00,22.24,22.31,22.22,22.3,525675.0,22.24,22.31,22.22,22.3,525675.0
2018-01-10 11:05:00,22.3,22.33,22.29,22.32,593280.0,22.3,22.33,22.29,22.32,593280.0
2018-01-10 11:10:00,22.32,22.32,22.28,22.28,653685.0,22.32,22.32,22.28,22.28,653685.0
2018-01-10 11:15:00,22.28,22.32,22.28,22.29,751170.0,22.28,22.32,22.28,22.29,751170.0
2018-01-10 11:20:00,22.29,22.32,22.27,22.31,180330.0,22.29,22.32,22.27,22.31,180330.0
2018-01-10 11:25:00,22.32,22.34,22.31,22.32,637785.0,22.32,22.34,22.31,22.32,637785.0
2018-01-10 11:30:00,22.32,22.36,22.32,22.35,703530.0,22.32,22.36,22.32,22.35,703530.0
2018-01-10 11:35:00,22.35,22.35,22.3,22.33,318825.0,22.35,22.35,22.3,22.33,318825.0
2018-01-10 11:40:00,22.33,22.34,22.32,22.33,314985.0,22.33,22.34,22.32,22.33,314985.0
2018-01-10 11:45:00,22.32,22.33,22.31,22.31,160140.0,22.32,22.33,22.31,22.31,160140.0
2018-01-10 11:50:00,22.32,22.32,22.27,22.3,368730.0,22.32,22.32,22.27,22.3,368730.0
2018-01-10 11:55:00,22.3,22.31,22.25,22.25,387450.0,22.3,22.31,22.25,22.25,387450.0
2018-01-10 12:00:00,22.26,22.27,22.24,22.26,192660.0,22.26,22.27,22.24,22.26,192660.0
2018-01-10 12:05:00,22.27,22.28,22.25,22.25,124755.0,22.27,22.28,22.25,22.25,124755.0
2018-01-10 12:10:00,22.25,22.26,22.2,22.21,478605.0,22.25,22.26,22.2,22.21,478605.0
2018-01-10 12:15:00,22.21,22.22,22.19,22.22,518235.0,22.21,22.22,22.19,22.22,518235.0
2018-01-10 12:20:00,22.21,22.23,22.2,22.21,315780.0,22.21,22.23,22.2,22.21,315780.0
2018-01-10 12:25:00,22.21,22.22,22.18,22.19,265425.0,22.21,22.22,22.18,22.19,265425.0
2018-01-10 12:30:00,22.19,22.22,22.19,22.2,388440.0,22.19,22.22,22.19,22.2,388440.0
2018-01-10 12:35:00,22.21,22.24,22.2,22.23,300495.0,22.21,22.24,22.2,22.23,300495.0
2018-01-10 12:40:00,22.22,22.24,22.22,22.23,260940.0,22.22,22.24,22.22,22.23,260940.0
2018-01-10 12:45:00,22.23,22.25,22.22,22.25,235770.0,22.23,22.25,22.22,22.25,235770.0
2018-01-10 12:50:00,22.24,22.24,22.22,22.23,287490.0,22.24,22.24,22.22,22.23,287490.0
2018-01-10 12:55:00,22.23,22.23,22.2,22.21,157365.0,22.23,22.23,22.2,22.21,157365.0
2018-01-10 13:00:00,22.21,22.23,22.2,22.23,397545.0,22.21,22.23,22.2,22.23,397545.0
2018-01-10 13:05:00,22.22,22.25,22.22,22.24,266970.0,22.22,22.25,22.22,22.24,266970.0
2018-01-10 13:10:00,22.24,22.28,22.24,22.27,354255.0,22.24,22.28,22.24,22.27,354255.0
2018-01-10 13:15:00,22.25,22.26,22.25,22.25,142305.0,22.25,22.26,22.25,22.25,142305.0
2018-01-10 13:20:00,22.24,22.24,22.21,22.23,260490.0,22.24,22.24,22.21,22.23,260490.0
2018-01-10 13:25:00,22.23,22.24,22.21,22.21,176940.0,22.23,22.24,22.21,22.21,176940.0
2018-01-10 13:30:00,22.2,22.23,22.2,22.21,185505.0,22.2,22.23,22.2,22.21,185505.0
2018-01-10 13:35:00,22.21,22.23,22.21,22.23,153015.0,22.21,22.23,22.21,22.23,153015.0
2018-01-10 13:40:00,22.23,22.25,22.22,22.24,168045.0,22.23,22.25,22.22,22.24,168045.0
2018-01-10 13:45:00,22.25,22.27,22.24,22.27,279375.0,22.25,22.27,22.24,22.27,279375.0
2018-01-10 13:50:00,22.26,22.28,22.26,22.28,301530.0,22.26,22.28,22.26,22.28,301530.0
2018-01-10 13:55:00,22.28,22.28,22.25,22.27,189600.0,22.28,22.28,22.25,22.27,189600.0
2018-01-10 14:00:00,22.27,22.33,22.27,22.33,534105.0,22.27,22.33,22.27,22.33,534105.0
2018-01-10 14:05:00,22.32,22.35,22.32,22.34,613200.0,22.32,22.35,22.32,22.34,613200.0
2018-01-10 14:10:00,22.34,22.35,22.26,22.28,613680.0,22.34,22.35,22.26,22.28,613680.0
2018-01-10 14:15:00,22.29,22.3,22.24,22.25,320355.0,22.29,22.3,22.24,22.25,320355.0
2018-01-10 14:20:00,22.24,22.26,22.22,22.22,710220.0,22.24,22.26,22.22,22.22,710220.0
2018-01-10 14:25:00,22.23,22.25,22.22,22.23,254175.0,22.23,22.25,22.22,22.23,254175.0
2018-01-10 14:30:00,22.22,22.23,22.21,22.21,315600.0,22.22,22.23,22.21,22.21,315600.0
2018-01-10 14:35:00,22.21,22.22,22.17,22.2,757425.0,22.21,22.22,22.17,22.2,757425.0
2018-01-10 14:40:00,22.21,22.22,22.19,22.21,332400.0,22.21,22.22,22.19,22.21,332400.0
2018-01-10 14:45:00,22.22,22.24,22.2,22.21,378120.0,22.22,22.24,22.2,22.21,378120.0
2018-01-10 14:50:00,22.21,22.23,22.21,22.23,111675.0,22.21,22.23,22.21,22.23,111675.0
2018-01-10 14:55:00,22.22,22.23,22.21,22.22,178815.0,22.22,22.23,22.21,22.22,178815.0
2018-01-10 15:00:00,22.22,22.22,22.2,22.2,181305.0,22.22,22.22,22.2,22.2,181305.0
2018-01-10 15:05:00,22.21,22.25,22.21,22.22,260400.0,22.21,22.25,22.21,22.22,260400.0
2018-01-10 15:10:00,22.23,22.24,22.22,22.23,254265.0,22.23,22.24,22.22,22.23,254265.0
2018-01-10 15:15:00,22.23,22.24,22.21,22.23,259200.0,22.23,22.24,22.21,22.23,259200.0
2018-01-10 15:20:00,22.23,22.24,22.22,22.24,336105.0,22.23,22.24,22.22,22.24,336105.0
2018-01-10 15:25:00,22.24,22.27,22.24,22.25,491055.0,22.24,22.27,22.24,22.25,491055.0
2018-01-10 15:30:00,22.26,22.31,22.26,22.27,619590.0,22.26,22.31,22.26,22.27,619590.0
2018-01-10 15:35:00,22.27,22.33,22.25,22.32,906630.0,22.27,22.33,22.25,22.32,906630.0
2018-01-10 15:40:00,22.32,22.33,22.28,22.3,536790.0,22.32,22.33,22.28,22.3,536790.0
2018-01-10 15:45:00,22.29,22.31,22.28,22.29,507945.0,22.29,22.31,22.28,22.29,507945.0
2018-01-10 15:50:00,22.29,22.31,22.26,22.29,1276470.0,22.29,22.31,22.26,22.29,1276470.0
2018-01-10 15:55:00,22.29,22.33,22.29,22.31,1408305.0,22.29,22.33,22.29,22.31,1408305.0
2018-01-11 09:30:00,22.35,22.39,22.23,22.25,1802355.0,22.35,22.39,22.23,22.25,1802355.0
2018-01-11 09:35:00,22.26,22.4,22.22,22.38,1562400.0,22.26,22.4,22.22,22.38,1562400.0
2018-01-11 09:40:00,22.38,22.6,22.34,22.56,3225690.0,22.38,22.6,22.34,22.56,3225690.0
2018-01-11 09:45:00,22.56,22.62,22.49,22.55,2078730.0,22.56,22.62,22.49,22.55,2078730.0
2018-01-11 09:50:00,22.55,22.69,22.54,22.68,3467895.0,22.55,22.69,22.54,22.68,3467895.0
2018-01-11 09:55:00,22.67,22.69,22.5,22.58,1963155.0,22.67,22.69,22.5,22.58,1963155.0
2018-01-11 10:00:00,22.56,22.65,22.56,22.62,1009380.0,22.56,22.65,22.56,22.62,1009380.0
2018-01-11 10:05:00,22.62,22.71,22.62,22.68,1964400.0,22.62,22.71,22.62,22.68,1964400.0
2018-01-11 10:10:00,22.68,22.69,22.59,22.59,1221000.0,22.68,22.69,22.59,22.59,1221000.0
2018-01-11 10:15:00,22.6,22.64,22.55,22.59,932850.0,22.6,22.64,22.55,22.59,932850.0
2018-01-11 10:20:00,22.58,22.58,22.51,22.54,1138530.0,22.58,22.58,22.51,22.54,1138530.0
2018-01-11 10:25:00,22.54,22.63,22.54,22.61,890550.0,22.54,22.63,22.54,22.61,890550.0
2018-01-11 10:30:00,22.61,22.67,22.61,22.65,1387380.0,22.61,22.67,22.61,22.65,1387380.0
2018-01-11 10:35:00,22.64,22.68,22.63,22.64,1156485.0,22.64,22.68,22.63,22.64,1156485.0
2018-01-11 10:40:00,22.64,22.68,22.64,22.66,854760.0,22.64,22.68,22.64,22.66,854760.0
2018-01-11 10:45:00,22.66,22.74,22.66,22.72,1794930.0,22.66,22.74,22.66,22.72,1794930.0
2018-01-11 10:50:00,22.71,22.77,22.69,22.76,1172655.0,22.71,22.77,22.69,22.76,1172655.0
2018-01-11 10:55:00,22.76,22.79,22.73,22.74,1543755.0,22.76,22.79,22.73,22.74,1543755.0
2018-01-11 11:00:00,22.76,22.83,22.74,22.82,1756935.0,22.76,22.83,22.74,22.82,1756935.0
2018-01-11 11:05:00,22.82,22.84,22.79,22.82,1582095.0,22.82,22.84,22.79,22.82,1582095.0
2018-01-11 11:10:00,22.82,22.9,22.82,22.9,2101095.0,22.82,22.9,22.82,22.9,2101095.0
2018-01-11 11:15:00,22.89,22.94,22.88,22.92,2864880.0,22.89,22.94,22.88,22.92,2864880.0
2018-01-11 11:20:00,22.93,22.99,22.88,22.92,2630370.0,22.93,22.99,22.88,22.92,2630370.0
2018-01-11 11:25:00,22.92,22.92,22.83,22.84,1252725.0,22.92,22.92,22.83,22.84,1252725.0
2018-01-11 11:30:00,22.84,22.88,22.82,22.84,1178715.0,22.84,22.88,22.82,22.84,1178715.0
2018-01-11 11:35:00,22.84,22.85,22.77,22.84,1055520.0,22.84,22.85,22.77,22.84,1055520.0
2018-01-11 11:40:00,22.84,22.9,22.83,22.86,823545.0,22.84,22.9,22.83,22.86,823545.0
2018-01-11 11:45:00,22.87,22.87,22.82,22.82,370200.0,22.87,22.87,22.82,22.82,370200.0
2018-01-11 11:50:00,22.82,22.86,22.81,22.82,818670.0,22.82,22.86,22.81,22.82,818670.0
2018-01-11 11:55:00,22.82,22.83,22.78,22.82,418110.0,22.82,22.83,22.78,22.82,418110.0
2018-01-11 12:00:00,22.82,22.82,22.75,22.75,632745.0,22.82,22.82,22.75,22.75,632745.0
2018-01-11 12:05:00,22.75,22.79,22.75,22.77,280770.0,22.75,22.79,22.75,22.77,280770.0
2018-01-11 12:10:00,22.77,22.81,22.76,22.78,445230.0,22.77,22.81,22.76,22.78,445230.0
2018-01-11 12:15:00,22.78,22.8,22.77,22.78,440175.0,22.78,22.8,22.77,22.78,440175.0
2018-01-11 12:20:00,22.78,22.81,22.78,22.79,357690.0,22.78,22.81,22.78,22.79,357690.0
2018-01-11 12:25:00,22.8,22.88,22.8,22.88,1133490.0,22.8,22.88,22.8,22.88,1133490.0
2018-01-11 12:30:00,22.87,22.88,22.82,22.83,542790.0,22.87,22.88,22.82,22.83,542790.0
2018-01-11 12:35:00,22.84,22.84,22.82,22.84,247380.0,22.84,22.84,22.82,22.84,247380.0
2018-01-11 12:40:00,22.83,22.85,22.79,22.8,392940.0,22.83,22.85,22.79,22.8,392940.0
2018-01-11 12:45:00,22.8,22.8,22.74,22.77,1174170.0,22.8,22.8,22.74,22.77,1174170.0
2018-01-11 12:50:00,22.77,22.78,22.71,22.73,585510.0,22.77,22.78,22.71,22.73,585510.0
2018-01-11 12:55:00,22.73,22.76,22.71,22.74,584460.0,22.73,22.76,22.71,22.74,584460.0
2018-01-11 13:00:00,22.74,22.79,22.74,22.77,613845.0,22.74,22.79,22.74,22.77,613845.0
2018-01-11 13:05:00,22.77,22.78,22.76,22.78,368595.0,22.77,22.78,22.76,22.78,368595.0
2018-01-11 13:10:00,22.78,22.81,22.78,22.8,777375.0,22.78,22.81,22.78,22.8,777375.0
2018-01-11 13:15:00,22.8,22.8,22.77,22.79,371325.0,22.8,22.8,22.77,22.79,371325.0
2018-01-11 13:20:00,22.8,22.83,22.79,22.79,383295.0,22.8,22.83,22.79,22.79,383295.0
2018-01-11 13:25:00,22.8,22.81,22.78,22.79,381810.0,22.8,22.81,22.78,22.79,381810.0
2018-01-11 13:30:00,22.79,22.8,22.77,22.78,354180.0,22.79,22.8,22.77,22.78,354180.0
2018-01-11 13:35:00,22.78,22.82,22.78,22.8,424290.0,22.78,22.82,22.78,22.8,424290.0
2018-01-11 13:40:00,22.81,22.84,22.79,22.82,376380.0,22.81,22.84,22.79,22.82,376380.0
2018-01-11 13:45:00,22.82,22.86,22.81,22.85,535350.0,22.82,22.86,22.81,22.85,535350.0
2018-01-11 13:50:00,22.85,22.87,22.82,22.83,584370.0,22.85,22.87,22.82,22.83,584370.0
2018-01-11 13:55:00,22.83,22.84,22.8,22.81,317415.0,22.83,22.84,22.8,22.81,317415.0
2018-01-11 14:00:00,22.81,22.82,22.8,22.81,129765.0,22.81,22.82,22.8,22.81,129765.0
2018-01-11 14:05:00,22.81,22.82,22.81,22.81,214380.0,22.81,22.82,22.81,22.81,214380.0
2018-01-11 14:10:00,22.81,22.81,22.77,22.79,539910.0,22.81,22.81,22.77,22.79,539910.0
2018-01-11 14:15:00,22.79,22.82,22.79,22.8,361800.0,22.79,22.82,22.79,22.8,361800.0
2018-01-11 14:20:00,22.81,22.81,22.78,22.81,260730.0,22.81,22.81,22.78,22.81,260730.0
2018-01-11 14:25:00,22.81,22.81,22.79,22.8,323640.0,22.81,22.81,22.79,22.8,323640.0
2018-01-11 14:30:00,22.81,22.84,22.8,22.84,643455.0,22.81,22.84,22.8,22.84,643455.0
2018-01-11 14:35:00,22.83,22.85,22.82,22.85,758400.0,22.83,22.85,22.82,22.85,758400.0
2018-01-11 14:40:00,22.85,22.87,22.83,22.83,875205.0,22.85,22.87,22.83,22.83,875205.0
2018-01-11 14:45:00,22.84,22.89,22.84,22.88,888135.0,22.84,22.89,22.84,22.88,888135.0
2018-01-11 14:50:00,22.88,22.88,22.85,22.85,449025.0,22.88,22.88,22.85,22.85,449025.0
2018-01-11 14:55:00,22.85,22.86,22.81,22.81,434055.0,22.85,22.86,22.81,22.81,434055.0
2018-01-11 15:00:00,22.81,22.81,22.75,22.8,815535.0,22.81,22.81,22.75,22.8,815535.0
2018-01-11 15:05:00,22.8,22.84,22.74,22.75,652560.0,22.8,22.84,22.74,22.75,652560.0
2018-01-11 15:10:00,22.75,22.75,22.59,22.61,2146695.0,22.75,22.75,22.59,22.61,2146695.0
2018-01-11 15:15:00,22.61,22.62,22.54,22.62,1320345.0,22.61,22.62,22.54,22.62,1320345.0
2018-01-11 15:20:00,22.6,22.63,22.59,22.62,845100.0,22.6,22.63,22.59,22.62,845100.0
2018-01-11 15:25:00,22.62,22.63,22.57,22.58,936420.0,22.62,22.63,22.57,22.58,936420.0
2018-01-11 15:30:00,22.58,22.59,22.46,22.53,2030220.0,22.58,22.59,22.46,22.53,2030220.0
2018-01-11 15:35:00,22.53,22.55,22.49,22.52,816660.0,22.53,22.55,22.49,22.52,816660.0
2018-01-11 15:40:00,22.52,22.52,22.44,22.47,1477800.0,22.52,22.52,22.44,22.47,1477800.0
2018-01-11 15:45:00,22.46,22.56,22.46,22.52,1677975.0,22.46,22.56,22.46,22.52,1677975.0
2018-01-11 15:50:00,22.53,22.56,22.52,22.54,1089855.0,22.53,22.56,22.52,22.54,1089855.0
2018-01-11 15:55:00,22.54,22.55,22.52,22.53,1995630.0,22.54,22.55,22.52,22.53,1995630.0
2018-01-12 09:30:00,22.58,22.6,22.39,22.43,2878530.0,22.58,22.6,22.39,22.43,2878530.0
2018-01-12 09:35:00,22.43,22.69,22.41,22.61,2278560.0,22.43,22.69,22.41,22.61,2278560.0
2018-01-12 09:40:00,22.62,22.63,22.5,22.52,1228215.0,22.62,22.63,22.5,22.52,1228215.0
2018-01-12 09:45:00,22.51,22.57,22.43,22.49,1053855.0,22.51,22.57,22.43,22.49,1053855.0
2018-01-12 09:50:00,22.49,22.53,22.4,22.42,1476780.0,22.49,22.53,22.4,22.42,1476780.0
2018-01-12 09:55:00,22.4,22.42,22.25,22.27,3047415.0,22.4,22.42,22.25,22.27,3047415.0
2018-01-12 10:00:00,22.27,22.38,22.27,22.35,1347810.0,22.27,22.38,22.27,22.35,1347810.0
2018-01-12 10:05:00,22.33,22.36,22.29,22.31,1118865.0,22.33,22.36,22.29,22.31,1118865.0
2018-01-12 10:10:00,22.32,22.34,22.28,22.31,958290.0,22.32,22.34,22.28,22.31,958290.0
2018-01-12 10:15:00,22.31,22.36,22.3,22.36,725055.0,22.31,22.36,22.3,22.36,725055.0
2018-01-12 10:20:00,22.36,22.39,22.34,22.36,1142715.0,22.36,22.39,22.34,22.36,1142715.0
2018-01-12 10:25:00,22.36,22.38,22.32,22.33,641385.0,22.36,22.38,22.32,22.33,641385.0
2018-01-12 10:30:00,22.33,22.47,22.33,22.47,1030695.0,22.33,22.47,22.33,22.47,1030695.0
2018-01-12 10:35:00,22.46,22.56,22.46,22.56,1469820.0,22.46,22.56,22.46,22.56,1469820.0
2018-01-12 10:40:00,22.56,22.61,22.53,22.6,1349505.0,22.56,22.61,22.53,22.6,1349505.0
2018-01-12 10:45:00,22.6,22.61,22.51,22.54,713055.0,22.6,22.61,22.51,22.54,713055.0
2018-01-12 10:50:00,22.54,22.57,22.5,22.52,486855.0,22.54,22.57,22.5,22.52,486855.0
2018-01-12 10:55:00,22.52,22.52,22.45,22.45,710265.0,22.52,22.52,22.45,22.45,710265.0
2018-01-12 11:00:00,22.45,22.46,22.41,22.44,667860.0,22.45,22.46,22.41,22.44,667860.0
2018-01-12 11:05:00,22.44,22.44,22.4,22.4,395940.0,22.44,22.44,22.4,22.4,395940.0
2018-01-12 11:10:00,22.4,22.45,22.39,22.4,616665.0,22.4,22.45,22.39,22.4,616665.0
2018-01-12 11:15:00,22.39,22.42,22.35,22.42,855810.0,22.39,22.42,22.35,22.42,855810.0
2018-01-12 11:20:00,22.41,22.41,22.37,22.39,358755.0,22.41,22.41,22.37,22.39,358755.0
2018-01-12 11:25:00,22.39,22.43,22.38,22.42,590160.0,22.39,22.43,22.38,22.42,590160.0
2018-01-12 11:30:00,22.42,22.46,22.42,22.43,704445.0,22.42,22.46,22.42,22.43,704445.0
2018-01-12 11:35:00,22.43,22.46,22.41,22.44,592530.0,22.43,22.46,22.41,22.44,592530.0
2018-01-12 11:40:00,22.44,22.44,22.39,22.44,577905.0,22.44,22.44,22.39,22.44,577905.0
2018-01-12 11:45:00,22.44,22.46,22.43,22.44,488565.0,22.44,22.46,22.43,22.44,488565.0
2018-01-12 11:50:00,22.44,22.45,22.43,22.45,352545.0,22.44,22.45,22.43,22.45,352545.0
2018-01-12 11:55:00,22.45,22.46,22.43,22.45,376935.0,22.45,22.46,22.43,22.45,376935.0
2018-01-12 12:00:00,22.45,22.49,22.45,22.47,687615.0,22.45,22.49,22.45,22.47,687615.0
2018-01-12 12:05:00,22.47,22.47,22.43,22.44,337050.0,22.47,22.47,22.43,22.44,337050.0
2018-01-12 12:10:00,22.44,22.47,22.44,22.47,771855.0,22.44,22.47,22.44,22.47,771855.0
2018-01-12 12:15:00,22.46,22.49,22.46,22.47,630375.0,22.46,22.49,22.46,22.47,630375.0
2018-01-12 12:20:00,22.47,22.47,22.44,22.46,370515.0,22.47,22.47,22.44,22.46,370515.0
2018-01-12 12:25:00,22.47,22.47,22.39,22.42,518325.0,22.47,22.47,22.39,22.42,518325.0
2018-01-12 12:30:00,22.42,22.43,22.36,22.37,575460.0,22.42,22.43,22.36,22.37,575460.0
2018-01-12 12:35:00,22.37,22.41,22.37,22.39,606450.0,22.37,22.41,22.37,22.39,606450.0
2018-01-12 12:40:00,22.39,22.41,22.37,22.39,413250.0,22.39,22.41,22.37,22.39,413250.0
2018-01-12 12:45:00,22.4,22.41,22.36,22.37,361815.0,22.4,22.41,22.36,22.37,361815.0
2018-01-12 12:50:00,22.36,22.42,22.34,22.42,466380.0,22.36,22.42,22.34,22.42,466380.0
2018-01-12 12:55:00,22.4,22.44,22.39,22.42,389505.0,22.4,22.44,22.39,22.42,389505.0
2018-01-12 13:00:00,22.42,22.44,22.41,22.42,324165.0,22.42,22.44,22.41,22.42,324165.0
2018-01-12 13:05:00,22.42,22.42,22.39,22.39,207030.0,22.42,22.42,22.39,22.39,207030.0
2018-01-12 13:10:00,22.38,22.4,22.37,22.39,365580.0,22.38,22.4,22.37,22.39,365580.0
2018-01-12 13:15:00,22.39,22.39,22.33,22.33,621405.0,22.39,22.39,22.33,22.33,621405.0
2018-01-12 13:20:00,22.33,22.37,22.33,22.37,347220.0,22.33,22.37,22.33,22.37,347220.0
2018-01-12 13:25:00,22.36,22.37,22.35,22.35,269745.0,22.36,22.37,22.35,22.35,269745.0
2018-01-12 13:30:00,22.35,22.37,22.34,22.35,415155.0,22.35,22.37,22.34,22.35,415155.0
2018-01-12 13:35:00,22.36,22.38,22.35,22.38,165570.0,22.36,22.38,22.35,22.38,165570.0
2018-01-12 13:40:00,22.37,22.39,22.37,22.38,151215.0,22.37,22.39,22.37,22.38,151215.0
2018-01-12 13:45:00,22.38,22.4,22.37,22.39,270915.0,22.38,22.4,22.37,22.39,270915.0
2018-01-12 13:50:00,22.39,22.4,22.37,22.38,190350.0,22.39,22.4,22.37,22.38,190350.0
2018-01-12 13:55:00,22.38,22.39,22.38,22.38,240495.0,22.38,22.39,22.38,22.38,240495.0
2018-01-12 14:00:00,22.38,22.44,22.37,22.43,660690.0,22.38,22.44,22.37,22.43,660690.0
2018-01-12 14:05:00,22.43,22.43,22.39,22.42,368700.0,22.43,22.43,22.39,22.42,368700.0
2018-01-12 14:10:00,22.42,22.45,22.41,22.43,417780.0,22.42,22.45,22.41,22.43,417780.0
2018-01-12 14:15:00,22.43,22.43,22.42,22.42,210480.0,22.43,22.43,22.42,22.42,210480.0
2018-01-12 14:20:00,22.42,22.43,22.42,22.42,125730.0,22.42,22.43,22.42,22.42,125730.0
2018-01-12 14:25:00,22.42,22.42,22.36,22.39,586035.0,22.42,22.42,22.36,22.39,586035.0
2018-01-12 14:30:00,22.39,22.39,22.36,22.36,242745.0,22.39,22.39,22.36,22.36,242745.0
2018-01-12 14:35:00,22.36,22.37,22.32,22.33,550005.0,22.36,22.37,22.32,22.33,550005.0
2018-01-12 14:40:00,22.33,22.33,22.27,22.29,838770.0,22.33,22.33,22.27,22.29,838770.0
2018-01-12 14:45:00,22.29,22.29,22.24,22.28,848145.0,22.29,22.29,22.24,22.28,848145.0
2018-01-12 14:50:00,22.28,22.35,22.27,22.31,751500.0,22.28,22.35,22.27,22.31,751500.0
2018-01-12 14:55:00,22.31,22.36,22.31,22.34,340680.0,22.31,22.36,22.31,22.34,340680.0
2018-01-12 15:00:00,22.34,22.4,22.34,22.4,596805.0,22.34,22.4,22.34,22.4,596805.0
2018-01-12 15:05:00,22.39,22.41,22.37,22.39,559980.0,22.39,22.41,22.37,22.39,559980.0
2018-01-12 15:10:00,22.39,22.4,22.34,22.35,647205.0,22.39,22.4,22.34,22.35,647205.0
2018-01-12 15:15:00,22.35,22.41,22.35,22.41,477015.0,22.35,22.41,22.35,22.41,477015.0
2018-01-12 15:20:00,22.41,22.43,22.39,22.39,698280.0,22.41,22.43,22.39,22.39,698280.0
2018-01-12 15:25:00,22.4,22.43,22.39,22.4,478545.0,22.4,22.43,22.39,22.4,478545.0
2018-01-12 15:30:00,22.39,22.4,22.36,22.37,454845.0,22.39,22.4,22.36,22.37,454845.0
2018-01-12 15:35:00,22.37,22.39,22.33,22.34,684210.0,22.37,22.39,22.33,22.34,684210.0
2018-01-12 15:40:00,22.34,22.39,22.33,22.38,859335.0,22.34,22.39,22.33,22.38,859335.0
2018-01-12 15:45:00,22.38,22.44,22.36,22.42,1357440.0,22.38,22.44,22.36,22.42,1357440.0
2018-01-12 15:50:00,22.42,22.47,22.41,22.45,1720815.0,22.42,22.47,22.41,22.45,1720815.0
2018-01-12 15:55:00,22.45,22.47,22.4,22.41,2400705.0,22.45,22.47,22.4,22.41,2400705.0
2018-01-16 09:30:00,22.5,22.6,22.46,22.6,2666025.0,22.5,22.6,22.46,22.6,2666025.0
2018-01-16 09:35:00,22.6,22.6,22.41,22.42,1816305.0,22.6,22.6,22.41,22.42,1816305.0
2018-01-16 09:40:00,22.41,22.54,22.4,22.53,1356030.0,22.41,22.54,22.4,22.53,1356030.0
2018-01-16 09:45:00,22.53,22.58,22.5,22.55,1058490.0,22.53,22.58,22.5,22.55,1058490.0
2018-01-16 09:50:00,22.56,22.73,22.55,22.71,2491560.0,22.56,22.73,22.55,22.71,2491560.0
2018-01-16 09:55:00,22.72,22.74,22.67,22.7,1898805.0,22.72,22.74,22.67,22.7,1898805.0
2018-01-16 10:00:00,22.7,22.87,22.69,22.87,2502345.0,22.7,22.87,22.69,22.87,2502345.0
2018-01-16 10:05:00,22.86,22.92,22.76,22.87,1906050.0,22.86,22.92,22.76,22.87,1906050.0
2018-01-16 10:10:00,22.87,22.97,22.85,22.96,2985990.0,22.87,22.97,22.85,22.96,2985990.0
2018-01-16 10:15:00,22.97,23.0,22.93,22.94,2431275.0,22.97,23.0,22.93,22.94,2431275.0
2018-01-16 10:20:00,22.94,22.95,22.87,22.91,1816800.0,22.94,22.95,22.87,22.91,1816800.0
2018-01-16 10:25:00,22.89,22.93,22.77,22.82,1567860.0,22.89,22.93,22.77,22.82,1567860.0
2018-01-16 10:30:00,22.82,22.82,22.74,22.75,991305.0,22.82,22.82,22.74,22.75,991305.0
2018-01-16 10:35:00,22.75,22.76,22.66,22.74,1552080.0,22.75,22.76,22.66,22.74,1552080.0
2018-01-16 10:40:00,22.73,22.81,22.72,22.81,910395.0,22.73,22.81,22.72,22.81,910395.0
2018-01-16 10:45:00,22.81,22.82,22.73,22.78,645105.0,22.81,22.82,22.73,22.78,645105.0
2018-01-16 10:50:00,22.79,22.81,22.75,22.77,452535.0,22.79,22.81,22.75,22.77,452535.0
2018-01-16 10:55:00,22.77,22.78,22.7,22.74,763110.0,22.77,22.78,22.7,22.74,763110.0
2018-01-16 11:00:00,22.73,22.79,22.68,22.77,814080.0,22.73,22.79,22.68,22.77,814080.0
2018-01-16 11:05:00,22.77,22.8,22.75,22.75,688710.0,22.77,22.8,22.75,22.75,688710.0
2018-01-16 11:10:00,22.76,22.77,22.67,22.68,580875.0,22.76,22.77,22.67,22.68,580875.0
2018-01-16 11:15:00,22.68,22.74,22.67,22.71,331665.0,22.68,22.74,22.67,22.71,331665.0
2018-01-16 11:20:00,22.71,22.73,22.69,22.7,316425.0,22.71,22.73,22.69,22.7,316425.0
2018-01-16 11:25:00,22.7,22.73,22.69,22.7,482805.0,22.7,22.73,22.69,22.7,482805.0
2018-01-16 11:30:00,22.69,22.73,22.69,22.73,247200.0,22.69,22.73,22.69,22.73,247200.0
2018-01-16 11:35:00,22.73,22.79,22.72,22.79,441510.0,22.73,22.79,22.72,22.79,441510.0
2018-01-16 11:40:00,22.79,22.81,22.77,22.77,387780.0,22.79,22.81,22.77,22.77,387780.0
2018-01-16 11:45:00,22.77,22.79,22.73,22.76,510720.0,22.77,22.79,22.73,22.76,510720.0
2018-01-16 11:50:00,22.75,22.77,22.72,22.76,350520.0,22.75,22.77,22.72,22.76,350520.0
2018-01-16 11:55:00,22.76,22.77,22.73,22.74,292830.0,22.76,22.77,22.73,22.74,292830.0
2018-01-16 12:00:00,22.74,22.8,22.74,22.79,422235.0,22.74,22.8,22.74,22.79,422235.0
2018-01-16 12:05:00,22.8,22.85,22.8,22.83,691350.0,22.8,22.85,22.8,22.83,691350.0
2018-01-16 12:10:00,22.83,22.87,22.83,22.86,526965.0,22.83,22.87,22.83,22.86,526965.0
2018-01-16 12:15:00,22.86,22.89,22.84,22.88,354465.0,22.86,22.89,22.84,22.88,354465.0
2018-01-16 12:20:00,22.89,22.89,22.81,22.82,475350.0,22.89,22.89,22.81,22.82,475350.0
2018-01-16 12:25:00,22.81,22.83,22.81,22.81,450570.0,22.81,22.83,22.81,22.81,450570.0
2018-01-16 12:30:00,22.81,22.83,22.78,22.8,423525.0,22.81,22.83,22.78,22.8,423525.0
2018-01-16 12:35:00,22.81,22.82,22.78,22.81,307575.0,22.81,22.82,22.78,22.81,307575.0
2018-01-16 12:40:00,22.81,22.81,22.75,22.76,310470.0,22.81,22.81,22.75,22.76,310470.0
2018-01-16 12:45:00,22.76,22.77,22.72,22.76,416850.0,22.76,22.77,22.72,22.76,416850.0
2018-01-16 12:50:00,22.75,22.76,22.7,22.71,432375.0,22.75,22.76,22.7,22.71,432375.0
2018-01-16 12:55:00,22.71,22.76,22.7,22.73,312090.0,22.71,22.76,22.7,22.73,312090.0
2018-01-16 13:00:00,22.72,22.73,22.64,22.66,791925.0,22.72,22.73,22.64,22.66,791925.0
2018-01-16 13:05:00,22.65,22.69,22.62,22.69,658245.0,22.65,22.69,22.62,22.69,658245.0
2018-01-16 13:10:00,22.69,22.75,22.67,22.71,505260.0,22.69,22.75,22.67,22.71,505260.0
2018-01-16 13:15:00,22.72,22.73,22.7,22.72,272460.0,22.72,22.73,22.7,22.72,272460.0
2018-01-16 13:20:00,22.72,22.72,22.63,22.63,457410.0,22.72,22.72,22.63,22.63,457410.0
2018-01-16 13:25:00,22.63,22.69,22.58,22.67,969750.0,22.63,22.69,22.58,22.67,969750.0
2018-01-16 13:30:00,22.67,22.7,22.67,22.68,192855.0,22.67,22.7,22.67,22.68,192855.0
2018-01-16 13:35:00,22.68,22.68,22.65,22.67,341625.0,22.68,22.68,22.65,22.67,341625.0
2018-01-16 13:40:00,22.68,22.69,22.65,22.68,262170.0,22.68,22.69,22.65,22.68,262170.0
2018-01-16 13:45:00,22.68,22.71,22.67,22.68,391590.0,22.68,22.71,22.67,22.68,391590.0
2018-01-16 13:50:00,22.67,22.68,22.6,22.64,585060.0,22.67,22.68,22.6,22.64,585060.0
2018-01-16 13:55:00,22.63,22.63,22.59,22.61,703845.0,22.63,22.63,22.59,22.61,703845.0
2018-01-16 14:00:00,22.61,22.62,22.55,22.58,908325.0,22.61,22.62,22.55,22.58,908325.0
2018-01-16 14:05:00,22.57,22.63,22.57,22.61,471690.0,22.57,22.63,22.57,22.61,471690.0
2018-01-16 14:10:00,22.6,22.6,22.56,22.57,595095.0,22.6,22.6,22.56,22.57,595095.0
2018-01-16 14:15:00,22.58,22.59,22.5,22.55,1300080.0,22.58,22.59,22.5,22.55,1300080.0
2018-01-16 14:20:00,22.54,22.57,22.48,22.51,1099665.0,22.54,22.57,22.48,22.51,1099665.0
2018-01-16 14:25:00,22.52,22.59,22.51,22.54,740385.0,22.52,22.59,22.51,22.54,740385.0
2018-01-16 14:30:00,22.53,22.57,22.53,22.55,688245.0,22.53,22.57,22.53,22.55,688245.0
2018-01-16 14:35:00,22.55,22.57,22.52,22.53,378765.0,22.55,22.57,22.52,22.53,378765.0
2018-01-16 14:40:00,22.52,22.52,22.41,22.42,1134495.0,22.52,22.52,22.41,22.42,1134495.0
2018-01-16 14:45:00,22.41,22.42,22.32,22.37,1669020.0,22.41,22.42,22.32,22.37,1669020.0
2018-01-16 14:50:00,22.37,22.43,22.37,22.39,818055.0,22.37,22.43,22.37,22.39,818055.0
2018-01-16 14:55:00,22.39,22.41,22.37,22.4,439725.0,22.39,22.41,22.37,22.4,439725.0
2018-01-16 15:00:00,22.4,22.51,22.4,22.51,720195.0,22.4,22.51,22.4,22.51,720195.0
2018-01-16 15:05:00,22.5,22.55,22.48,22.54,827310.0,22.5,22.55,22.48,22.54,827310.0
2018-01-16 15:10:00,22.55,22.56,22.52,22.52,717075.0,22.55,22.56,22.52,22.52,717075.0
2018-01-16 15:15:00,22.52,22.52,22.47,22.49,515955.0,22.52,22.52,22.47,22.49,515955.0
2018-01-16 15:20:00,22.5,22.55,22.49,22.52,388230.0,22.5,22.55,22.49,22.52,388230.0
2018-01-16 15:25:00,22.51,22.58,22.5,22.57,510210.0,22.51,22.58,22.5,22.57,510210.0
2018-01-16 15:30:00,22.57,22.62,22.56,22.6,1477980.0,22.57,22.62,22.56,22.6,1477980.0
2018-01-16 15:35:00,22.6,22.65,22.59,22.65,778320.0,22.6,22.65,22.59,22.65,778320.0
2018-01-16 15:40:00,22.65,22.67,22.61,22.65,1303140.0,22.65,22.67,22.61,22.65,1303140.0
2018-01-16 15:45:00,22.65,22.65,22.61,22.63,892245.0,22.65,22.65,22.61,22.63,892245.0
2018-01-16 15:50:00,22.62,22.67,22.62,22.65,2274870.0,22.62,22.67,22.62,22.65,2274870.0
2018-01-16 15:55:00,22.65,22.68,22.63,22.67,2388900.0,22.65,22.68,22.63,22.67,2388900.0
2018-01-17 09:30:00,22.7,22.84,22.65,22.76,3218940.0,22.7,22.84,22.65,22.76,3218940.0
2018-01-17 09:35:00,22.75,22.94,22.74,22.92,3425445.0,22.75,22.94,22.74,22.92,3425445.0
2018-01-17 09:40:00,22.92,22.95,22.87,22.89,2025090.0,22.92,22.95,22.87,22.89,2025090.0
2018-01-17 09:45:00,22.9,22.9,22.77,22.77,1352970.0,22.9,22.9,22.77,22.77,1352970.0
2018-01-17 09:50:00,22.78,22.94,22.78,22.86,1640790.0,22.78,22.94,22.78,22.86,1640790.0
2018-01-17 09:55:00,22.84,22.87,22.78,22.78,569535.0,22.84,22.87,22.78,22.78,569535.0
2018-01-17 10:00:00,22.79,22.9,22.79,22.87,1067010.0,22.79,22.9,22.79,22.87,1067010.0
2018-01-17 10:05:00,22.89,22.92,22.86,22.9,991095.0,22.89,22.92,22.86,22.9,991095.0
2018-01-17 10:10:00,22.9,23.0,22.89,22.98,3162180.0,22.9,23.0,22.89,22.98,3162180.0
2018-01-17 10:15:00,22.98,22.99,22.94,22.95,1062765.0,22.98,22.99,22.94,22.95,1062765.0
2018-01-17 10:20:00,22.95,22.99,22.91,22.94,879240.0,22.95,22.99,22.91,22.94,879240.0
2018-01-17 10:25:00,22.94,22.94,22.86,22.88,1068360.0,22.94,22.94,22.86,22.88,1068360.0
2018-01-17 10:30:00,22.89,22.93,22.85,22.93,865275.0,22.89,22.93,22.85,22.93,865275.0
2018-01-17 10:35:00,22.92,22.96,22.91,22.94,1021065.0,22.92,22.96,22.91,22.94,1021065.0
2018-01-17 10:40:00,22.93,22.95,22.89,22.91,575205.0,22.93,22.95,22.89,22.91,575205.0
2018-01-17 10:45:00,22.92,22.93,22.89,22.93,506190.0,22.92,22.93,22.89,22.93,506190.0
2018-01-17 10:50:00,22.92,23.07,22.92,23.06,4582425.0,22.92,23.07,22.92,23.06,4582425.0
2018-01-17 10:55:00,23.05,23.15,23.05,23.13,3047070.0,23.05,23.15,23.05,23.13,3047070.0
2018-01-17 11:00:00,23.13,23.14,23.1,23.11,1865730.0,23.13,23.14,23.1,23.11,1865730.0
2018-01-17 11:05:00,23.11,23.11,23.03,23.08,1180740.0,23.11,23.11,23.03,23.08,1180740.0
2018-01-17 11:10:00,23.08,23.12,23.05,23.09,1305615.0,23.08,23.12,23.05,23.09,1305615.0
2018-01-17 11:15:00,23.09,23.17,23.09,23.15,1840170.0,23.09,23.17,23.09,23.15,1840170.0
2018-01-17 11:20:00,23.15,23.2,23.13,23.19,1895550.0,23.15,23.2,23.13,23.19,1895550.0
2018-01-17 11:25:00,23.19,23.2,23.14,23.15,1527570.0,23.19,23.2,23.14,23.15,1527570.0
2018-01-17 11:30:00,23.16,23.24,23.12,23.22,2387685.0,23.16,23.24,23.12,23.22,2387685.0
2018-01-17 11:35:00,23.22,23.24,23.19,23.23,1015455.0,23.22,23.24,23.19,23.23,1015455.0
2018-01-17 11:40:00,23.22,23.27,23.22,23.24,1600080.0,23.22,23.27,23.22,23.24,1600080.0
2018-01-17 11:45:00,23.24,23.25,23.17,23.21,974040.0,23.24,23.25,23.17,23.21,974040.0
2018-01-17 11:50:00,23.22,23.22,23.1,23.13,1199250.0,23.22,23.22,23.1,23.13,1199250.0
2018-01-17 11:55:00,23.13,23.13,23.06,23.08,969555.0,23.13,23.13,23.06,23.08,969555.0
2018-01-17 12:00:00,23.08,23.15,23.08,23.11,727320.0,23.08,23.15,23.08,23.11,727320.0
2018-01-17 12:05:00,23.11,23.15,23.09,23.11,719355.0,23.11,23.15,23.09,23.11,719355.0
2018-01-17 12:10:00,23.12,23.13,23.07,23.08,503295.0,23.12,23.13,23.07,23.08,503295.0
2018-01-17 12:15:00,23.08,23.1,23.05,23.09,715185.0,23.08,23.1,23.05,23.09,715185.0
2018-01-17 12:20:00,23.09,23.1,23.03,23.04,578880.0,23.09,23.1,23.03,23.04,578880.0
2018-01-17 12:25:00,23.05,23.06,23.01,23.05,584310.0,23.05,23.06,23.01,23.05,584310.0
2018-01-17 12:30:00,23.04,23.05,22.96,23.0,921570.0,23.04,23.05,22.96,23.0,921570.0
2018-01-17 12:35:00,23.01,23.05,22.99,23.04,584640.0,23.01,23.05,22.99,23.04,584640.0
2018-01-17 12:40:00,23.05,23.05,22.99,23.03,449085.0,23.05,23.05,22.99,23.03,449085.0
2018-01-17 12:45:00,23.03,23.1,22.99,23.09,658065.0,23.03,23.1,22.99,23.09,658065.0
2018-01-17 12:50:00,23.09,23.13,23.07,23.12,585885.0,23.09,23.13,23.07,23.12,585885.0
2018-01-17 12:55:00,23.13,23.14,23.07,23.12,435675.0,23.13,23.14,23.07,23.12,435675.0
2018-01-17 13:00:00,23.13,23.15,23.11,23.11,615450.0,23.13,23.15,23.11,23.11,615450.0
2018-01-17 13:05:00,23.11,23.13,23.09,23.09,211440.0,23.11,23.13,23.09,23.09,211440.0
2018-01-17 13:10:00,23.1,23.11,23.07,23.1,277155.0,23.1,23.11,23.07,23.1,277155.0
2018-01-17 13:15:00,23.08,23.11,23.08,23.11,172350.0,23.08,23.11,23.08,23.11,172350.0
2018-01-17 13:20:00,23.1,23.14,23.1,23.13,329820.0,23.1,23.14,23.1,23.13,329820.0
2018-01-17 13:25:00,23.13,23.14,23.1,23.13,288945.0,23.13,23.14,23.1,23.13,288945.0
2018-01-17 13:30:00,23.13,23.13,23.08,23.12,456450.0,23.13,23.13,23.08,23.12,456450.0
2018-01-17 13:35:00,23.12,23.13,23.08,23.09,525420.0,23.12,23.13,23.08,23.09,525420.0
2018-01-17 13:40:00,23.09,23.1,23.04,23.06,550395.0,23.09,23.1,23.04,23.06,550395.0
2018-01-17 13:45:00,23.06,23.09,23.06,23.06,176190.0,23.06,23.09,23.06,23.06,176190.0
2018-01-17 13:50:00,23.07,23.16,23.06,23.15,605775.0,23.07,23.16,23.06,23.15,605775.0
2018-01-17 13:55:00,23.16,23.19,23.13,23.15,853140.0,23.16,23.19,23.13,23.15,853140.0
2018-01-17 14:00:00,23.15,23.17,23.14,23.17,372000.0,23.15,23.17,23.14,23.17,372000.0
2018-01-17 14:05:00,23.17,23.17,23.14,23.14,324510.0,23.17,23.17,23.14,23.14,324510.0
2018-01-17 14:10:00,23.13,23.14,23.08,23.12,630195.0,23.13,23.14,23.08,23.12,630195.0
2018-01-17 14:15:00,23.12,23.13,23.1,23.11,180225.0,23.12,23.13,23.1,23.11,180225.0
2018-01-17 14:20:00,23.11,23.13,23.1,23.12,276555.0,23.11,23.13,23.1,23.12,276555.0
2018-01-17 14:25:00,23.12,23.13,23.1,23.1,221085.0,23.12,23.13,23.1,23.1,221085.0
2018-01-17 14:30:00,23.09,23.13,23.08,23.12,240150.0,23.09,23.13,23.08,23.12,240150.0
2018-01-17 14:35:00,23.12,23.16,23.11,23.15,378630.0,23.12,23.16,23.11,23.15,378630.0
2018-01-17 14:40:00,23.15,23.17,23.14,23.15,315615.0,23.15,23.17,23.14,23.15,315615.0
2018-01-17 14:45:00,23.15,23.18,23.15,23.15,625620.0,23.15,23.18,23.15,23.15,625620.0
2018-01-17 14:50:00,23.16,23.17,23.13,23.13,337740.0,23.16,23.17,23.13,23.13,337740.0
2018-01-17 14:55:00,23.13,23.15,23.12,23.14,284970.0,23.13,23.15,23.12,23.14,284970.0
2018-01-17 15:00:00,23.14,23.19,23.14,23.18,471615.0,23.14,23.19,23.14,23.18,471615.0
2018-01-17 15:05:00,23.17,23.18,23.14,23.15,387555.0,23.17,23.18,23.14,23.15,387555.0
2018-01-17 15:10:00,23.15,23.16,23.1,23.11,412260.0,23.15,23.16,23.1,23.11,412260.0
2018-01-17 15:15:00,23.1,23.14,23.1,23.11,527715.0,23.1,23.14,23.1,23.11,527715.0
2018-01-17 15:20:00,23.11,23.11,23.02,23.02,1260750.0,23.11,23.11,23.02,23.02,1260750.0
2018-01-17 15:25:00,23.02,23.09,23.0,23.05,840210.0,23.02,23.09,23.0,23.05,840210.0
2018-01-17 15:30:00,23.05,23.1,23.03,23.09,811995.0,23.05,23.1,23.03,23.09,811995.0
2018-01-17 15:35:00,23.09,23.13,23.06,23.12,731295.0,23.09,23.13,23.06,23.12,731295.0
2018-01-17 15:40:00,23.12,23.17,23.12,23.15,1241025.0,23.12,23.17,23.12,23.15,1241025.0
2018-01-17 15:45:00,23.14,23.16,23.12,23.15,1379970.0,23.14,23.16,23.12,23.15,1379970.0
2018-01-17 15:50:00,23.15,23.19,23.12,23.14,1054530.0,23.15,23.19,23.12,23.14,1054530.0
2018-01-17 15:55:00,23.14,23.17,23.12,23.14,2252460.0,23.14,23.17,23.12,23.14,2252460.0
2018-01-18 09:30:00,23.04,23.13,23.02,23.03,2383410.0,23.04,23.13,23.02,23.03,2383410.0
2018-01-18 09:35:00,23.03,23.05,22.93,23.0,1915410.0,23.03,23.05,22.93,23.0,1915410.0
2018-01-18 09:40:00,23.0,23.11,22.99,23.1,1584675.0,23.0,23.11,22.99,23.1,1584675.0
2018-01-18 09:45:00,23.08,23.4,23.08,23.38,5374245.0,23.08,23.4,23.08,23.38,5374245.0
2018-01-18 09:50:00,23.38,23.43,23.3,23.41,3195750.0,23.38,23.43,23.3,23.41,3195750.0
2018-01-18 09:55:00,23.41,23.49,23.41,23.44,2564130.0,23.41,23.49,23.41,23.44,2564130.0
2018-01-18 10:00:00,23.44,23.45,23.27,23.31,2041845.0,23.44,23.45,23.27,23.31,2041845.0
2018-01-18 10:05:00,23.32,23.32,23.2,23.21,1380825.0,23.32,23.32,23.2,23.21,1380825.0
2018-01-18 10:10:00,23.21,23.28,23.17,23.25,1347900.0,23.21,23.28,23.17,23.25,1347900.0
2018-01-18 10:15:00,23.25,23.33,23.25,23.33,845895.0,23.25,23.33,23.25,23.33,845895.0
2018-01-18 10:20:00,23.33,23.35,23.27,23.31,687435.0,23.33,23.35,23.27,23.31,687435.0
2018-01-18 10:25:00,23.3,23.38,23.3,23.36,1099590.0,23.3,23.38,23.3,23.36,1099590.0
2018-01-18 10:30:00,23.36,23.41,23.36,23.37,991290.0,23.36,23.41,23.36,23.37,991290.0
2018-01-18 10:35:00,23.38,23.38,23.31,23.34,761025.0,23.38,23.38,23.31,23.34,761025.0
2018-01-18 10:40:00,23.34,23.34,23.27,23.33,536895.0,23.34,23.34,23.27,23.33,536895.0
2018-01-18 10:45:00,23.33,23.37,23.32,23.36,751965.0,23.33,23.37,23.32,23.36,751965.0
2018-01-18 10:50:00,23.36,23.41,23.33,23.39,766275.0,23.36,23.41,23.33,23.39,766275.0
2018-01-18 10:55:00,23.39,23.39,23.3,23.32,738615.0,23.39,23.39,23.3,23.32,738615.0
2018-01-18 11:00:00,23.33,23.36,23.31,23.35,525390.0,23.33,23.36,23.31,23.35,525390.0
2018-01-18 11:05:00,23.35,23.39,23.34,23.39,499935.0,23.35,23.39,23.34,23.39,499935.0
2018-01-18 11:10:00,23.39,23.4,23.37,23.39,468915.0,23.39,23.4,23.37,23.39,468915.0
2018-01-18 11:15:00,23.4,23.44,23.39,23.41,674295.0,23.4,23.44,23.39,23.41,674295.0
2018-01-18 11:20:00,23.41,23.43,23.36,23.38,762855.0,23.41,23.43,23.36,23.38,762855.0
2018-01-18 11:25:00,23.39,23.42,23.36,23.41,497775.0,23.39,23.42,23.36,23.41,497775.0
2018-01-18 11:30:00,23.41,23.43,23.39,23.42,366375.0,23.41,23.43,23.39,23.42,366375.0
2018-01-18 11:35:00,23.42,23.45,23.35,23.36,770445.0,23.42,23.45,23.35,23.36,770445.0
2018-01-18 11:40:00,23.36,23.38,23.31,23.37,903225.0,23.36,23.38,23.31,23.37,903225.0
2018-01-18 11:45:00,23.37,23.41,23.34,23.4,528945.0,23.37,23.41,23.34,23.4,528945.0
2018-01-18 11:50:00,23.39,23.4,23.37,23.4,238980.0,23.39,23.4,23.37,23.4,238980.0
2018-01-18 11:55:00,23.39,23.41,23.36,23.37,550965.0,23.39,23.41,23.36,23.37,550965.0
2018-01-18 12:00:00,23.37,23.39,23.34,23.38,395340.0,23.37,23.39,23.34,23.38,395340.0
2018-01-18 12:05:00,23.38,23.39,23.35,23.38,304515.0,23.38,23.39,23.35,23.38,304515.0
2018-01-18 12:10:00,23.38,23.38,23.33,23.33,292500.0,23.38,23.38,23.33,23.33,292500.0
2018-01-18 12:15:00,23.35,23.38,23.34,23.38,470580.0,23.35,23.38,23.34,23.38,470580.0
2018-01-18 12:20:00,23.38,23.39,23.36,23.38,279420.0,23.38,23.39,23.36,23.38,279420.0
2018-01-18 12:25:00,23.38,23.43,23.38,23.41,466815.0,23.38,23.43,23.38,23.41,466815.0
2018-01-18 12:30:00,23.41,23.43,23.4,23.42,492390.0,23.41,23.43,23.4,23.42,492390.0
2018-01-18 12:35:00,23.42,23.43,23.4,23.41,352245.0,23.42,23.43,23.4,23.41,352245.0
2018-01-18 12:40:00,23.41,23.42,23.39,23.42,258720.0,23.41,23.42,23.39,23.42,258720.0
2018-01-18 12:45:00,23.41,23.42,23.37,23.38,403095.0,23.41,23.42,23.37,23.38,403095.0
2018-01-18 12:50:00,23.38,23.38,23.33,23.35,862830.0,23.38,23.38,23.33,23.35,862830.0
2018-01-18 12:55:00,23.35,23.38,23.33,23.35,425880.0,23.35,23.38,23.33,23.35,425880.0
2018-01-18 13:00:00,23.35,23.39,23.35,23.36,454710.0,23.35,23.39,23.35,23.36,454710.0
2018-01-18 13:05:00,23.35,23.38,23.35,23.38,452205.0,23.35,23.38,23.35,23.38,452205.0
2018-01-18 13:10:00,23.38,23.38,23.36,23.38,179865.0,23.38,23.38,23.36,23.38,179865.0
2018-01-18 13:15:00,23.38,23.38,23.35,23.35,279735.0,23.38,23.38,23.35,23.35,279735.0
2018-01-18 13:20:00,23.35,23.35,23.29,23.31,433080.0,23.35,23.35,23.29,23.31,433080.0
2018-01-18 13:25:00,23.32,23.35,23.31,23.33,430185.0,23.32,23.35,23.31,23.33,430185.0
2018-01-18 13:30:00,23.33,23.35,23.31,23.32,206745.0,23.33,23.35,23.31,23.32,206745.0
2018-01-18 13:35:00,23.32,23.33,23.3,23.32,391830.0,23.32,23.33,23.3,23.32,391830.0
2018-01-18 13:40:00,23.32,23.34,23.31,23.31,192405.0,23.32,23.34,23.31,23.31,192405.0
2018-01-18 13:45:00,23.31,23.32,23.3,23.32,276855.0,23.31,23.32,23.3,23.32,276855.0
2018-01-18 13:50:00,23.32,23.32,23.23,23.24,566760.0,23.32,23.32,23.23,23.24,566760.0
2018-01-18 13:55:00,23.23,23.28,23.16,23.17,1202490.0,23.23,23.28,23.16,23.17,1202490.0
2018-01-18 14:00:00,23.16,23.22,23.15,23.16,1103730.0,23.16,23.22,23.15,23.16,1103730.0
2018-01-18 14:05:00,23.16,23.16,23.08,23.1,1280670.0,23.16,23.16,23.08,23.1,1280670.0
2018-01-18 14:10:00,23.11,23.19,23.09,23.19,988995.0,23.11,23.19,23.09,23.19,988995.0
2018-01-18 14:15:00,23.17,23.21,23.14,23.2,751530.0,23.17,23.21,23.14,23.2,751530.0
2018-01-18 14:20:00,23.21,23.22,23.17,23.2,416850.0,23.21,23.22,23.17,23.2,416850.0
2018-01-18 14:25:00,23.2,23.23,23.2,23.21,554340.0,23.2,23.23,23.2,23.21,554340.0
2018-01-18 14:30:00,23.21,23.21,23.17,23.18,339450.0,23.21,23.21,23.17,23.18,339450.0
2018-01-18 14:35:00,23.18,23.21,23.17,23.17,407775.0,23.18,23.21,23.17,23.17,407775.0
2018-01-18 14:40:00,23.17,23.19,23.14,23.14,434220.0,23.17,23.19,23.14,23.14,434220.0
2018-01-18 14:45:00,23.14,23.16,23.12,23.12,439575.0,23.14,23.16,23.12,23.12,439575.0
2018-01-18 14:50:00,23.12,23.17,23.11,23.17,428295.0,23.12,23.17,23.11,23.17,428295.0
2018-01-18 14:55:00,23.17,23.18,23.16,23.17,437925.0,23.17,23.18,23.16,23.17,437925.0
2018-01-18 15:00:00,23.16,23.17,23.1,23.13,692205.0,23.16,23.17,23.1,23.13,692205.0
2018-01-18 15:05:00,23.12,23.17,23.12,23.15,369105.0,23.12,23.17,23.12,23.15,369105.0
2018-01-18 15:10:00,23.15,23.2,23.15,23.19,577995.0,23.15,23.2,23.15,23.19,577995.0
2018-01-18 15:15:00,23.19,23.21,23.18,23.19,397395.0,23.19,23.21,23.18,23.19,397395.0
2018-01-18 15:20:00,23.19,23.19,23.16,23.17,330645.0,23.19,23.19,23.16,23.17,330645.0
2018-01-18 15:25:00,23.16,23.19,23.15,23.15,597075.0,23.16,23.19,23.15,23.15,597075.0
2018-01-18 15:30:00,23.15,23.15,23.04,23.05,1047330.0,23.15,23.15,23.04,23.05,1047330.0
2018-01-18 15:35:00,23.05,23.06,22.95,22.97,1332855.0,23.05,23.06,22.95,22.97,1332855.0
2018-01-18 15:40:00,22.96,23.01,22.95,23.0,1215765.0,22.96,23.01,22.95,23.0,1215765.0
2018-01-18 15:45:00,23.0,23.0,22.93,22.95,815595.0,23.0,23.0,22.93,22.95,815595.0
2018-01-18 15:50:00,22.95,23.0,22.92,22.92,1596405.0,22.95,23.0,22.92,22.92,1596405.0
2018-01-18 15:55:00,22.92,22.97,22.92,22.97,2467425.0,22.92,22.97,22.92,22.97,2467425.0
2018-01-19 09:30:00,23.0,23.05,22.87,22.97,2724330.0,23.0,23.05,22.87,22.97,2724330.0
2018-01-19 09:35:00,22.97,23.15,22.96,23.08,2055495.0,22.97,23.15,22.96,23.08,2055495.0
2018-01-19 09:40:00,23.08,23.11,23.01,23.11,973665.0,23.08,23.11,23.01,23.11,973665.0
2018-01-19 09:45:00,23.11,23.19,23.08,23.13,1795695.0,23.11,23.19,23.08,23.13,1795695.0
2018-01-19 09:50:00,23.13,23.14,23.04,23.05,1495695.0,23.13,23.14,23.04,23.05,1495695.0
2018-01-19 09:55:00,23.04,23.13,23.02,23.12,665655.0,23.04,23.13,23.02,23.12,665655.0
2018-01-19 10:00:00,23.12,23.12,22.95,22.98,1068975.0,23.12,23.12,22.95,22.98,1068975.0
2018-01-19 10:05:00,22.97,22.98,22.84,22.92,1727325.0,22.97,22.98,22.84,22.92,1727325.0
2018-01-19 10:10:00,22.93,22.99,22.92,22.93,875970.0,22.93,22.99,22.92,22.93,875970.0
2018-01-19 10:15:00,22.93,22.97,22.91,22.93,568785.0,22.93,22.97,22.91,22.93,568785.0
2018-01-19 10:20:00,22.94,22.96,22.92,22.94,498075.0,22.94,22.96,22.92,22.94,498075.0
2018-01-19 10:25:00,22.93,22.96,22.92,22.92,486255.0,22.93,22.96,22.92,22.92,486255.0
2018-01-19 10:30:00,22.93,22.95,22.91,22.91,430620.0,22.93,22.95,22.91,22.91,430620.0
2018-01-19 10:35:00,22.91,23.0,22.91,23.0,630240.0,22.91,23.0,22.91,23.0,630240.0
2018-01-19 10:40:00,22.99,23.07,22.99,23.03,1105770.0,22.99,23.07,22.99,23.03,1105770.0
2018-01-19 10:45:00,23.03,23.03,22.98,23.0,520170.0,23.03,23.03,22.98,23.0,520170.0
2018-01-19 10:50:00,23.01,23.01,22.95,22.98,468855.0,23.01,23.01,22.95,22.98,468855.0
2018-01-19 10:55:00,22.98,23.01,22.97,23.01,339135.0,22.98,23.01,22.97,23.01,339135.0
2018-01-19 11:00:00,23.01,23.01,22.96,22.97,332265.0,23.01,23.01,22.96,22.97,332265.0
2018-01-19 11:05:00,22.98,22.99,22.91,22.95,637455.0,22.98,22.99,22.91,22.95,637455.0
2018-01-19 11:10:00,22.96,22.98,22.94,22.96,343035.0,22.96,22.98,22.94,22.96,343035.0
2018-01-19 11:15:00,22.97,22.97,22.94,22.97,322830.0,22.97,22.97,22.94,22.97,322830.0
2018-01-19 11:20:00,22.97,23.06,22.97,23.06,1461870.0,22.97,23.06,22.97,23.06,1461870.0
2018-01-19 11:25:00,23.05,23.12,23.04,23.08,1182645.0,23.05,23.12,23.04,23.08,1182645.0
2018-01-19 11:30:00,23.08,23.17,23.07,23.11,1338900.0,23.08,23.17,23.07,23.11,1338900.0
2018-01-19 11:35:00,23.13,23.17,23.1,23.16,1008180.0,23.13,23.17,23.1,23.16,1008180.0
2018-01-19 11:40:00,23.16,23.22,23.14,23.15,1447830.0,23.16,23.22,23.14,23.15,1447830.0
2018-01-19 11:45:00,23.14,23.19,23.14,23.17,587175.0,23.14,23.19,23.14,23.17,587175.0
2018-01-19 11:50:00,23.16,23.18,23.13,23.14,790995.0,23.16,23.18,23.13,23.14,790995.0
2018-01-19 11:55:00,23.15,23.16,23.08,23.11,691815.0,23.15,23.16,23.08,23.11,691815.0
2018-01-19 12:00:00,23.12,23.18,23.11,23.17,495570.0,23.12,23.18,23.11,23.17,495570.0
2018-01-19 12:05:00,23.17,23.18,23.14,23.14,394605.0,23.17,23.18,23.14,23.14,394605.0
2018-01-19 12:10:00,23.14,23.15,23.08,23.09,635130.0,23.14,23.15,23.08,23.09,635130.0
2018-01-19 12:15:00,23.09,23.11,23.07,23.09,218460.0,23.09,23.11,23.07,23.09,218460.0
2018-01-19 12:20:00,23.09,23.09,23.05,23.05,237750.0,23.09,23.09,23.05,23.05,237750.0
2018-01-19 12:25:00,23.06,23.08,23.04,23.05,326055.0,23.06,23.08,23.04,23.05,326055.0
2018-01-19 12:30:00,23.05,23.06,23.03,23.06,430635.0,23.05,23.06,23.03,23.06,430635.0
2018-01-19 12:35:00,23.06,23.06,23.03,23.06,375420.0,23.06,23.06,23.03,23.06,375420.0
2018-01-19 12:40:00,23.06,23.09,23.05,23.08,296745.0,23.06,23.09,23.05,23.08,296745.0
2018-01-19 12:45:00,23.07,23.11,23.07,23.08,302325.0,23.07,23.11,23.07,23.08,302325.0
2018-01-19 12:50:00,23.08,23.08,23.03,23.06,357510.0,23.08,23.08,23.03,23.06,357510.0
2018-01-19 12:55:00,23.05,23.06,23.03,23.05,222930.0,23.05,23.06,23.03,23.05,222930.0
2018-01-19 13:00:00,23.04,23.1,23.04,23.05,262860.0,23.04,23.1,23.04,23.05,262860.0
2018-01-19 13:05:00,23.05,23.06,23.04,23.05,241560.0,23.05,23.06,23.04,23.05,241560.0
2018-01-19 13:10:00,23.05,23.09,23.05,23.08,189465.0,23.05,23.09,23.05,23.08,189465.0
2018-01-19 13:15:00,23.08,23.09,23.07,23.09,145635.0,23.08,23.09,23.07,23.09,145635.0
2018-01-19 13:20:00,23.08,23.08,23.05,23.06,286755.0,23.08,23.08,23.05,23.06,286755.0
2018-01-19 13:25:00,23.06,23.07,23.05,23.07,125700.0,23.06,23.07,23.05,23.07,125700.0
2018-01-19 13:30:00,23.07,23.07,23.05,23.06,79350.0,23.07,23.07,23.05,23.06,79350.0
2018-01-19 13:35:00,23.05,23.08,23.05,23.07,285570.0,23.05,23.08,23.05,23.07,285570.0
2018-01-19 13:40:00,23.07,23.12,23.06,23.1,323085.0,23.07,23.12,23.06,23.1,323085.0
2018-01-19 13:45:00,23.1,23.12,23.08,23.09,238410.0,23.1,23.12,23.08,23.09,238410.0
2018-01-19 13:50:00,23.09,23.1,23.08,23.1,220710.0,23.09,23.1,23.08,23.1,220710.0
2018-01-19 13:55:00,23.09,23.12,23.09,23.1,364935.0,23.09,23.12,23.09,23.1,364935.0
2018-01-19 14:00:00,23.11,23.15,23.11,23.13,572760.0,23.11,23.15,23.11,23.13,572760.0
2018-01-19 14:05:00,23.13,23.14,23.08,23.09,303540.0,23.13,23.14,23.08,23.09,303540.0
2018-01-19 14:10:00,23.09,23.1,23.07,23.07,350325.0,23.09,23.1,23.07,23.07,350325.0
2018-01-19 14:15:00,23.07,23.1,23.07,23.1,196305.0,23.07,23.1,23.07,23.1,196305.0
2018-01-19 14:20:00,23.1,23.1,23.08,23.1,248610.0,23.1,23.1,23.08,23.1,248610.0
2018-01-19 14:25:00,23.1,23.1,23.08,23.08,113580.0,23.1,23.1,23.08,23.08,113580.0
2018-01-19 14:30:00,23.09,23.16,23.09,23.15,788520.0,23.09,23.16,23.09,23.15,788520.0
2018-01-19 14:35:00,23.14,23.18,23.14,23.18,430995.0,23.14,23.18,23.14,23.18,430995.0
2018-01-19 14:40:00,23.19,23.2,23.18,23.19,771915.0,23.19,23.2,23.18,23.19,771915.0
2018-01-19 14:45:00,23.19,23.24,23.19,23.22,978300.0,23.19,23.24,23.19,23.22,978300.0
2018-01-19 14:50:00,23.23,23.27,23.23,23.25,637260.0,23.23,23.27,23.23,23.25,637260.0
2018-01-19 14:55:00,23.26,23.29,23.25,23.28,919230.0,23.26,23.29,23.25,23.28,919230.0
2018-01-19 15:00:00,23.29,23.33,23.28,23.32,1417185.0,23.29,23.33,23.28,23.32,1417185.0
2018-01-19 15:05:00,23.32,23.33,23.32,23.32,1287135.0,23.32,23.33,23.32,23.32,1287135.0
2018-01-19 15:10:00,23.32,23.37,23.3,23.3,1710090.0,23.32,23.37,23.3,23.3,1710090.0
2018-01-19 15:15:00,23.3,23.34,23.28,23.29,773670.0,23.3,23.34,23.28,23.29,773670.0
2018-01-19 15:20:00,23.28,23.32,23.27,23.28,733680.0,23.28,23.32,23.27,23.28,733680.0
2018-01-19 15:25:00,23.27,23.3,23.26,23.29,635160.0,23.27,23.3,23.26,23.29,635160.0
2018-01-19 15:30:00,23.29,23.34,23.27,23.31,573825.0,23.29,23.34,23.27,23.31,573825.0
2018-01-19 15:35:00,23.32,23.34,23.3,23.31,701445.0,23.32,23.34,23.3,23.31,701445.0
2018-01-19 15:40:00,23.32,23.33,23.29,23.29,1018650.0,23.32,23.33,23.29,23.29,1018650.0
2018-01-19 15:45:00,23.29,23.33,23.28,23.31,916590.0,23.29,23.33,23.28,23.31,916590.0
2018-01-19 15:50:00,23.31,23.33,23.31,23.33,1089825.0,23.31,23.33,23.31,23.33,1089825.0
2018-01-19 15:55:00,23.33,23.34,23.32,23.33,3013290.0,23.33,23.34,23.32,23.33,3013290.0
2018-01-22 09:30:00,23.3,23.55,23.28,23.44,3847335.0,23.3,23.55,23.28,23.44,3847335.0
2018-01-22 09:35:00,23.44,23.53,23.42,23.43,2202000.0,23.44,23.53,23.42,23.43,2202000.0
2018-01-22 09:40:00,23.44,23.44,23.36,23.44,1717980.0,23.44,23.44,23.36,23.44,1717980.0
2018-01-22 09:45:00,23.44,23.5,23.4,23.49,1750125.0,23.44,23.5,23.4,23.49,1750125.0
2018-01-22 09:50:00,23.47,23.52,23.45,23.48,1419315.0,23.47,23.52,23.45,23.48,1419315.0
2018-01-22 09:55:00,23.48,23.59,23.46,23.54,2332245.0,23.48,23.59,23.46,23.54,2332245.0
2018-01-22 10:00:00,23.55,23.56,23.51,23.55,1139040.0,23.55,23.56,23.51,23.55,1139040.0
2018-01-22 10:05:00,23.56,23.65,23.51,23.64,2009655.0,23.56,23.65,23.51,23.64,2009655.0
2018-01-22 10:10:00,23.63,23.67,23.62,23.64,1471530.0,23.63,23.67,23.62,23.64,1471530.0
2018-01-22 10:15:00,23.65,23.76,23.64,23.75,3445770.0,23.65,23.76,23.64,23.75,3445770.0
2018-01-22 10:20:00,23.75,23.8,23.68,23.68,2084760.0,23.75,23.8,23.68,23.68,2084760.0
2018-01-22 10:25:00,23.69,23.73,23.65,23.7,1102245.0,23.69,23.73,23.65,23.7,1102245.0
2018-01-22 10:30:00,23.7,23.75,23.67,23.73,1203135.0,23.7,23.75,23.67,23.73,1203135.0
2018-01-22 10:35:00,23.73,23.79,23.73,23.79,1322805.0,23.73,23.79,23.73,23.79,1322805.0
2018-01-22 10:40:00,23.79,23.8,23.74,23.75,1494600.0,23.79,23.8,23.74,23.75,1494600.0
2018-01-22 10:45:00,23.76,23.8,23.74,23.78,927975.0,23.76,23.8,23.74,23.78,927975.0
2018-01-22 10:50:00,23.77,23.77,23.71,23.74,879330.0,23.77,23.77,23.71,23.74,879330.0
2018-01-22 10:55:00,23.74,23.75,23.71,23.74,859095.0,23.74,23.75,23.71,23.74,859095.0
2018-01-22 11:00:00,23.74,23.78,23.73,23.76,1007130.0,23.74,23.78,23.73,23.76,1007130.0
2018-01-22 11:05:00,23.76,23.84,23.76,23.84,1484130.0,23.76,23.84,23.76,23.84,1484130.0
2018-01-22 11:10:00,23.84,23.86,23.8,23.8,1555125.0,23.84,23.86,23.8,23.8,1555125.0
2018-01-22 11:15:00,23.81,23.82,23.79,23.82,772635.0,23.81,23.82,23.79,23.82,772635.0
2018-01-22 11:20:00,23.81,23.82,23.78,23.79,879375.0,23.81,23.82,23.78,23.79,879375.0
2018-01-22 11:25:00,23.78,23.79,23.74,23.76,916320.0,23.78,23.79,23.74,23.76,916320.0
2018-01-22 11:30:00,23.74,23.76,23.71,23.75,865155.0,23.74,23.76,23.71,23.75,865155.0
2018-01-22 11:35:00,23.75,23.78,23.7,23.72,561075.0,23.75,23.78,23.7,23.72,561075.0
2018-01-22 11:40:00,23.72,23.73,23.69,23.7,458340.0,23.72,23.73,23.69,23.7,458340.0
2018-01-22 11:45:00,23.7,23.71,23.68,23.7,186645.0,23.7,23.71,23.68,23.7,186645.0
2018-01-22 11:50:00,23.69,23.75,23.69,23.73,597705.0,23.69,23.75,23.69,23.73,597705.0
2018-01-22 11:55:00,23.73,23.75,23.7,23.74,241890.0,23.73,23.75,23.7,23.74,241890.0
2018-01-22 12:00:00,23.74,23.76,23.73,23.76,939120.0,23.74,23.76,23.73,23.76,939120.0
2018-01-22 12:05:00,23.76,23.76,23.7,23.7,335625.0,23.76,23.76,23.7,23.7,335625.0
2018-01-22 12:10:00,23.7,23.73,23.69,23.7,243945.0,23.7,23.73,23.69,23.7,243945.0
2018-01-22 12:15:00,23.71,23.71,23.69,23.71,378150.0,23.71,23.71,23.69,23.71,378150.0
2018-01-22 12:20:00,23.71,23.71,23.65,23.65,483180.0,23.71,23.71,23.65,23.65,483180.0
2018-01-22 12:25:00,23.65,23.75,23.64,23.74,659010.0,23.65,23.75,23.64,23.74,659010.0
2018-01-22 12:30:00,23.74,23.77,23.72,23.75,794235.0,23.74,23.77,23.72,23.75,794235.0
2018-01-22 12:35:00,23.75,23.76,23.69,23.69,670725.0,23.75,23.76,23.69,23.69,670725.0
2018-01-22 12:40:00,23.69,23.7,23.65,23.67,732090.0,23.69,23.7,23.65,23.67,732090.0
2018-01-22 12:45:00,23.67,23.68,23.64,23.66,438705.0,23.67,23.68,23.64,23.66,438705.0
2018-01-22 12:50:00,23.65,23.68,23.63,23.63,301050.0,23.65,23.68,23.63,23.63,301050.0
2018-01-22 12:55:00,23.63,23.64,23.6,23.61,455535.0,23.63,23.64,23.6,23.61,455535.0
2018-01-22 13:00:00,23.61,23.62,23.59,23.61,932895.0,23.61,23.62,23.59,23.61,932895.0
2018-01-22 13:05:00,23.61,23.62,23.58,23.62,657315.0,23.61,23.62,23.58,23.62,657315.0
2018-01-22 13:10:00,23.62,23.66,23.61,23.62,756750.0,23.62,23.66,23.61,23.62,756750.0
2018-01-22 13:15:00,23.62,23.66,23.62,23.65,394980.0,23.62,23.66,23.62,23.65,394980.0
2018-01-22 13:20:00,23.65,23.66,23.61,23.61,364890.0,23.65,23.66,23.61,23.61,364890.0
2018-01-22 13:25:00,23.61,23.63,23.59,23.61,386130.0,23.61,23.63,23.59,23.61,386130.0
2018-01-22 13:30:00,23.6,23.62,23.58,23.61,610170.0,23.6,23.62,23.58,23.61,610170.0
2018-01-22 13:35:00,23.61,23.66,23.6,23.64,544620.0,23.61,23.66,23.6,23.64,544620.0
2018-01-22 13:40:00,23.65,23.65,23.61,23.61,437325.0,23.65,23.65,23.61,23.61,437325.0
2018-01-22 13:45:00,23.61,23.62,23.6,23.61,1204245.0,23.61,23.62,23.6,23.61,1204245.0
2018-01-22 13:50:00,23.61,23.61,23.59,23.61,253035.0,23.61,23.61,23.59,23.61,253035.0
2018-01-22 13:55:00,23.61,23.63,23.59,23.6,544830.0,23.61,23.63,23.59,23.6,544830.0
2018-01-22 14:00:00,23.6,23.6,23.55,23.58,803475.0,23.6,23.6,23.55,23.58,803475.0
2018-01-22 14:05:00,23.58,23.59,23.53,23.55,670530.0,23.58,23.59,23.53,23.55,670530.0
2018-01-22 14:10:00,23.55,23.57,23.53,23.54,522060.0,23.55,23.57,23.53,23.54,522060.0
2018-01-22 14:15:00,23.54,23.55,23.51,23.53,957690.0,23.54,23.55,23.51,23.53,957690.0
2018-01-22 14:20:00,23.54,23.54,23.51,23.53,474000.0,23.54,23.54,23.51,23.53,474000.0
2018-01-22 14:25:00,23.53,23.53,23.48,23.51,629085.0,23.53,23.53,23.48,23.51,629085.0
2018-01-22 14:30:00,23.51,23.52,23.46,23.47,528960.0,23.51,23.52,23.46,23.47,528960.0
2018-01-22 14:35:00,23.47,23.51,23.46,23.49,507090.0,23.47,23.51,23.46,23.49,507090.0
2018-01-22 14:40:00,23.5,23.56,23.5,23.55,1179225.0,23.5,23.56,23.5,23.55,1179225.0
2018-01-22 14:45:00,23.55,23.57,23.53,23.55,683310.0,23.55,23.57,23.53,23.55,683310.0
2018-01-22 14:50:00,23.55,23.56,23.53,23.53,343620.0,23.55,23.56,23.53,23.53,343620.0
2018-01-22 14:55:00,23.53,23.55,23.51,23.52,237450.0,23.53,23.55,23.51,23.52,237450.0
2018-01-22 15:00:00,23.52,23.52,23.5,23.51,377850.0,23.52,23.52,23.5,23.51,377850.0
2018-01-22 15:05:00,23.51,23.54,23.51,23.53,364680.0,23.51,23.54,23.51,23.53,364680.0
2018-01-22 15:10:00,23.53,23.56,23.53,23.54,365370.0,23.53,23.56,23.53,23.54,365370.0
2018-01-22 15:15:00,23.54,23.54,23.51,23.52,277620.0,23.54,23.54,23.51,23.52,277620.0
2018-01-22 15:20:00,23.53,23.53,23.49,23.5,381030.0,23.53,23.53,23.49,23.5,381030.0
2018-01-22 15:25:00,23.5,23.5,23.45,23.5,730605.0,23.5,23.5,23.45,23.5,730605.0
2018-01-22 15:30:00,23.5,23.51,23.46,23.46,467670.0,23.5,23.51,23.46,23.46,467670.0
2018-01-22 15:35:00,23.46,23.48,23.43,23.45,835995.0,23.46,23.48,23.43,23.45,835995.0
2018-01-22 15:40:00,23.45,23.47,23.39,23.39,1220655.0,23.45,23.47,23.39,23.39,1220655.0
2018-01-22 15:45:00,23.39,23.44,23.39,23.42,942510.0,23.39,23.44,23.39,23.42,942510.0
2018-01-22 15:50:00,23.43,23.43,23.39,23.42,1006500.0,23.43,23.43,23.39,23.42,1006500.0
2018-01-22 15:55:00,23.42,23.46,23.42,23.44,2047725.0,23.42,23.46,23.42,23.44,2047725.0
2018-01-23 09:30:00,24.0,24.03,23.77,23.8,6317925.0,24.0,24.03,23.77,23.8,6317925.0
2018-01-23 09:35:00,23.78,23.83,23.72,23.74,3254595.0,23.78,23.83,23.72,23.74,3254595.0
2018-01-23 09:40:00,23.76,23.79,23.63,23.76,2041245.0,23.76,23.79,23.63,23.76,2041245.0
2018-01-23 09:45:00,23.75,23.82,23.7,23.78,1816590.0,23.75,23.82,23.7,23.78,1816590.0
2018-01-23 09:50:00,23.78,23.87,23.77,23.79,1784970.0,23.78,23.87,23.77,23.79,1784970.0
2018-01-23 09:55:00,23.78,23.79,23.65,23.69,1589430.0,23.78,23.79,23.65,23.69,1589430.0
2018-01-23 10:00:00,23.67,23.71,23.55,23.61,1773015.0,23.67,23.71,23.55,23.61,1773015.0
2018-01-23 10:05:00,23.61,23.67,23.57,23.62,1251615.0,23.61,23.67,23.57,23.62,1251615.0
2018-01-23 10:10:00,23.62,23.71,23.61,23.67,1333635.0,23.62,23.71,23.61,23.67,1333635.0
2018-01-23 10:15:00,23.68,23.69,23.65,23.66,698805.0,23.68,23.69,23.65,23.66,698805.0
2018-01-23 10:20:00,23.66,23.69,23.61,23.65,869220.0,23.66,23.69,23.61,23.65,869220.0
2018-01-23 10:25:00,23.65,23.66,23.61,23.65,455115.0,23.65,23.66,23.61,23.65,455115.0
2018-01-23 10:30:00,23.65,23.65,23.6,23.62,507135.0,23.65,23.65,23.6,23.62,507135.0
2018-01-23 10:35:00,23.62,23.63,23.47,23.47,1941285.0,23.62,23.63,23.47,23.47,1941285.0
2018-01-23 10:40:00,23.48,23.54,23.45,23.48,1246770.0,23.48,23.54,23.45,23.48,1246770.0
2018-01-23 10:45:00,23.49,23.5,23.4,23.5,1529040.0,23.49,23.5,23.4,23.5,1529040.0
2018-01-23 10:50:00,23.49,23.53,23.47,23.52,1030530.0,23.49,23.53,23.47,23.52,1030530.0
2018-01-23 10:55:00,23.52,23.59,23.52,23.58,1316580.0,23.52,23.59,23.52,23.58,1316580.0
2018-01-23 11:00:00,23.58,23.63,23.55,23.56,1123200.0,23.58,23.63,23.55,23.56,1123200.0
2018-01-23 11:05:00,23.56,23.59,23.53,23.58,759975.0,23.56,23.59,23.53,23.58,759975.0
2018-01-23 11:10:00,23.59,23.61,23.56,23.57,787035.0,23.59,23.61,23.56,23.57,787035.0
2018-01-23 11:15:00,23.57,23.59,23.53,23.55,660435.0,23.57,23.59,23.53,23.55,660435.0
2018-01-23 11:20:00,23.56,23.64,23.56,23.63,894660.0,23.56,23.64,23.56,23.63,894660.0
2018-01-23 11:25:00,23.63,23.69,23.58,23.63,1228950.0,23.63,23.69,23.58,23.63,1228950.0
2018-01-23 11:30:00,23.62,23.64,23.6,23.62,377865.0,23.62,23.64,23.6,23.62,377865.0
2018-01-23 11:35:00,23.62,23.68,23.6,23.67,611700.0,23.62,23.68,23.6,23.67,611700.0
2018-01-23 11:40:00,23.67,23.71,23.65,23.66,1023615.0,23.67,23.71,23.65,23.66,1023615.0
2018-01-23 11:45:00,23.66,23.7,23.63,23.69,761160.0,23.66,23.7,23.63,23.69,761160.0
2018-01-23 11:50:00,23.68,23.68,23.66,23.67,491250.0,23.68,23.68,23.66,23.67,491250.0
2018-01-23 11:55:00,23.66,23.69,23.63,23.65,400290.0,23.66,23.69,23.63,23.65,400290.0
2018-01-23 12:00:00,23.66,23.69,23.65,23.67,516615.0,23.66,23.69,23.65,23.67,516615.0
2018-01-23 12:05:00,23.67,23.69,23.66,23.68,361140.0,23.67,23.69,23.66,23.68,361140.0
2018-01-23 12:10:00,23.68,23.72,23.67,23.7,493440.0,23.68,23.72,23.67,23.7,493440.0
2018-01-23 12:15:00,23.7,23.7,23.6,23.6,748380.0,23.7,23.7,23.6,23.6,748380.0
2018-01-23 12:20:00,23.61,23.65,23.61,23.64,273870.0,23.61,23.65,23.61,23.64,273870.0
2018-01-23 12:25:00,23.64,23.66,23.62,23.64,292320.0,23.64,23.66,23.62,23.64,292320.0
2018-01-23 12:30:00,23.64,23.65,23.61,23.63,500175.0,23.64,23.65,23.61,23.63,500175.0
2018-01-23 12:35:00,23.63,23.66,23.61,23.62,470310.0,23.63,23.66,23.61,23.62,470310.0
2018-01-23 12:40:00,23.63,23.63,23.57,23.58,496650.0,23.63,23.63,23.57,23.58,496650.0
2018-01-23 12:45:00,23.58,23.58,23.52,23.54,521265.0,23.58,23.58,23.52,23.54,521265.0
2018-01-23 12:50:00,23.53,23.55,23.51,23.52,602175.0,23.53,23.55,23.51,23.52,602175.0
2018-01-23 12:55:00,23.52,23.53,23.49,23.51,440955.0,23.52,23.53,23.49,23.51,440955.0
2018-01-23 13:00:00,23.49,23.55,23.48,23.54,434325.0,23.49,23.55,23.48,23.54,434325.0
2018-01-23 13:05:00,23.53,23.55,23.5,23.54,548280.0,23.53,23.55,23.5,23.54,548280.0
2018-01-23 13:10:00,23.52,23.54,23.5,23.51,727770.0,23.52,23.54,23.5,23.51,727770.0
2018-01-23 13:15:00,23.51,23.52,23.48,23.48,336105.0,23.51,23.52,23.48,23.48,336105.0
2018-01-23 13:20:00,23.48,23.51,23.48,23.51,382575.0,23.48,23.51,23.48,23.51,382575.0
2018-01-23 13:25:00,23.51,23.55,23.51,23.54,552285.0,23.51,23.55,23.51,23.54,552285.0
2018-01-23 13:30:00,23.53,23.56,23.53,23.55,259515.0,23.53,23.56,23.53,23.55,259515.0
2018-01-23 13:35:00,23.54,23.55,23.53,23.55,245235.0,23.54,23.55,23.53,23.55,245235.0
2018-01-23 13:40:00,23.54,23.56,23.51,23.52,392565.0,23.54,23.56,23.51,23.52,392565.0
2018-01-23 13:45:00,23.51,23.54,23.51,23.52,198345.0,23.51,23.54,23.51,23.52,198345.0
2018-01-23 13:50:00,23.52,23.53,23.51,23.52,181725.0,23.52,23.53,23.51,23.52,181725.0
2018-01-23 13:55:00,23.53,23.6,23.52,23.59,502620.0,23.53,23.6,23.52,23.59,502620.0
2018-01-23 14:00:00,23.59,23.63,23.57,23.61,502035.0,23.59,23.63,23.57,23.61,502035.0
2018-01-23 14:05:00,23.61,23.62,23.59,23.61,440910.0,23.61,23.62,23.59,23.61,440910.0
2018-01-23 14:10:00,23.61,23.64,23.61,23.62,482340.0,23.61,23.64,23.61,23.62,482340.0
2018-01-23 14:15:00,23.62,23.62,23.57,23.58,370710.0,23.62,23.62,23.57,23.58,370710.0
2018-01-23 14:20:00,23.58,23.58,23.55,23.56,208170.0,23.58,23.58,23.55,23.56,208170.0
2018-01-23 14:25:00,23.56,23.59,23.54,23.57,284415.0,23.56,23.59,23.54,23.57,284415.0
2018-01-23 14:30:00,23.57,23.58,23.56,23.58,141600.0,23.57,23.58,23.56,23.58,141600.0
2018-01-23 14:35:00,23.58,23.62,23.58,23.62,439515.0,23.58,23.62,23.58,23.62,439515.0
2018-01-23 14:40:00,23.61,23.62,23.59,23.59,169200.0,23.61,23.62,23.59,23.59,169200.0
2018-01-23 14:45:00,23.6,23.63,23.59,23.62,261765.0,23.6,23.63,23.59,23.62,261765.0
2018-01-23 14:50:00,23.62,23.65,23.61,23.64,400470.0,23.62,23.65,23.61,23.64,400470.0
2018-01-23 14:55:00,23.65,23.65,23.6,23.61,284400.0,23.65,23.65,23.6,23.61,284400.0
2018-01-23 15:00:00,23.6,23.6,23.56,23.57,477450.0,23.6,23.6,23.56,23.57,477450.0
2018-01-23 15:05:00,23.57,23.58,23.55,23.56,333330.0,23.57,23.58,23.55,23.56,333330.0
2018-01-23 15:10:00,23.55,23.56,23.53,23.55,528735.0,23.55,23.56,23.53,23.55,528735.0
2018-01-23 15:15:00,23.56,23.59,23.55,23.58,418245.0,23.56,23.59,23.55,23.58,418245.0
2018-01-23 15:20:00,23.58,23.58,23.54,23.54,394605.0,23.58,23.58,23.54,23.54,394605.0
2018-01-23 15:25:00,23.53,23.54,23.49,23.51,595425.0,23.53,23.54,23.49,23.51,595425.0
2018-01-23 15:30:00,23.51,23.53,23.51,23.51,359955.0,23.51,23.53,23.51,23.51,359955.0
2018-01-23 15:35:00,23.52,23.53,23.51,23.51,514860.0,23.52,23.53,23.51,23.51,514860.0
2018-01-23 15:40:00,23.51,23.55,23.51,23.54,860130.0,23.51,23.55,23.51,23.54,860130.0
2018-01-23 15:45:00,23.54,23.57,23.53,23.53,752460.0,23.54,23.57,23.53,23.53,752460.0
2018-01-23 15:50:00,23.53,23.53,23.5,23.52,981555.0,23.53,23.53,23.5,23.52,981555.0
2018-01-23 15:55:00,23.52,23.53,23.5,23.52,1933665.0,23.52,23.53,23.5,23.52,1933665.0
2018-01-24 09:30:00,23.64,23.65,23.53,23.62,2356920.0,23.64,23.65,23.53,23.62,2356920.0
2018-01-24 09:35:00,23.61,23.61,23.29,23.32,2696415.0,23.61,23.61,23.29,23.32,2696415.0
2018-01-24 09:40:00,23.32,23.4,23.21,23.25,2588505.0,23.32,23.4,23.21,23.25,2588505.0
2018-01-24 09:45:00,23.25,23.3,23.2,23.26,1802970.0,23.25,23.3,23.2,23.26,1802970.0
2018-01-24 09:50:00,23.26,23.42,23.23,23.35,2035995.0,23.26,23.42,23.23,23.35,2035995.0
2018-01-24 09:55:00,23.35,23.49,23.33,23.46,1355925.0,23.35,23.49,23.33,23.46,1355925.0
2018-01-24 10:00:00,23.45,23.52,23.4,23.46,1304400.0,23.45,23.52,23.4,23.46,1304400.0
2018-01-24 10:05:00,23.46,23.47,23.41,23.45,607275.0,23.46,23.47,23.41,23.45,607275.0
2018-01-24 10:10:00,23.44,23.47,23.41,23.46,717480.0,23.44,23.47,23.41,23.46,717480.0
2018-01-24 10:15:00,23.46,23.47,23.4,23.41,529665.0,23.46,23.47,23.4,23.41,529665.0
2018-01-24 10:20:00,23.41,23.41,23.32,23.34,1318980.0,23.41,23.41,23.32,23.34,1318980.0
2018-01-24 10:25:00,23.34,23.38,23.33,23.35,554355.0,23.34,23.38,23.33,23.35,554355.0
2018-01-24 10:30:00,23.35,23.45,23.35,23.45,807120.0,23.35,23.45,23.35,23.45,807120.0
2018-01-24 10:35:00,23.44,23.53,23.44,23.47,1558620.0,23.44,23.53,23.44,23.47,1558620.0
2018-01-24 10:40:00,23.47,23.48,23.41,23.43,717120.0,23.47,23.48,23.41,23.43,717120.0
2018-01-24 10:45:00,23.43,23.43,23.34,23.36,728730.0,23.43,23.43,23.34,23.36,728730.0
2018-01-24 10:50:00,23.37,23.43,23.35,23.41,614025.0,23.37,23.43,23.35,23.41,614025.0
2018-01-24 10:55:00,23.41,23.41,23.35,23.39,619350.0,23.41,23.41,23.35,23.39,619350.0
2018-01-24 11:00:00,23.39,23.39,23.3,23.32,729030.0,23.39,23.39,23.3,23.32,729030.0
2018-01-24 11:05:00,23.32,23.33,23.27,23.27,472185.0,23.32,23.33,23.27,23.27,472185.0
2018-01-24 11:10:00,23.28,23.28,23.18,23.18,2140665.0,23.28,23.28,23.18,23.18,2140665.0
2018-01-24 11:15:00,23.17,23.2,23.11,23.19,1449600.0,23.17,23.2,23.11,23.19,1449600.0
2018-01-24 11:20:00,23.18,23.29,23.18,23.23,2269080.0,23.18,23.29,23.18,23.23,2269080.0
2018-01-24 11:25:00,23.24,23.27,23.16,23.16,941370.0,23.24,23.27,23.16,23.16,941370.0
2018-01-24 11:30:00,23.16,23.16,23.04,23.09,2050080.0,23.16,23.16,23.04,23.09,2050080.0
2018-01-24 11:35:00,23.07,23.17,23.02,23.1,1224540.0,23.07,23.17,23.02,23.1,1224540.0
2018-01-24 11:40:00,23.1,23.18,23.1,23.17,744330.0,23.1,23.18,23.1,23.17,744330.0
2018-01-24 11:45:00,23.17,23.25,23.16,23.17,1040205.0,23.17,23.25,23.16,23.17,1040205.0
2018-01-24 11:50:00,23.17,23.23,23.16,23.22,656625.0,23.17,23.23,23.16,23.22,656625.0
2018-01-24 11:55:00,23.22,23.22,23.17,23.18,510870.0,23.22,23.22,23.17,23.18,510870.0
2018-01-24 12:00:00,23.18,23.18,23.1,23.12,971370.0,23.18,23.18,23.1,23.12,971370.0
2018-01-24 12:05:00,23.11,23.17,23.11,23.15,351105.0,23.11,23.17,23.11,23.15,351105.0
2018-01-24 12:10:00,23.15,23.19,23.15,23.17,327915.0,23.15,23.19,23.15,23.17,327915.0
2018-01-24 12:15:00,23.17,23.18,23.13,23.15,246045.0,23.17,23.18,23.13,23.15,246045.0
2018-01-24 12:20:00,23.15,23.15,23.1,23.11,325455.0,23.15,23.15,23.1,23.11,325455.0
2018-01-24 12:25:00,23.11,23.15,23.09,23.13,493710.0,23.11,23.15,23.09,23.13,493710.0
2018-01-24 12:30:00,23.12,23.16,23.12,23.13,304140.0,23.12,23.16,23.12,23.13,304140.0
2018-01-24 12:35:00,23.13,23.15,23.12,23.14,274305.0,23.13,23.15,23.12,23.14,274305.0
2018-01-24 12:40:00,23.14,23.14,23.11,23.12,349875.0,23.14,23.14,23.11,23.12,349875.0
2018-01-24 12:45:00,23.12,23.12,23.04,23.07,943590.0,23.12,23.12,23.04,23.07,943590.0
2018-01-24 12:50:00,23.07,23.1,23.06,23.1,309675.0,23.07,23.1,23.06,23.1,309675.0
2018-01-24 12:55:00,23.1,23.13,23.07,23.07,391650.0,23.1,23.13,23.07,23.07,391650.0
2018-01-24 13:00:00,23.08,23.09,23.06,23.07,238335.0,23.08,23.09,23.06,23.07,238335.0
2018-01-24 13:05:00,23.08,23.08,22.96,22.96,819030.0,23.08,23.08,22.96,22.96,819030.0
2018-01-24 13:10:00,22.97,22.98,22.9,22.95,1246680.0,22.97,22.98,22.9,22.95,1246680.0
2018-01-24 13:15:00,22.95,23.01,22.92,22.92,882885.0,22.95,23.01,22.92,22.92,882885.0
2018-01-24 13:20:00,22.93,23.0,22.91,23.0,884475.0,22.93,23.0,22.91,23.0,884475.0
2018-01-24 13:25:00,22.99,23.01,22.97,22.98,542715.0,22.99,23.01,22.97,22.98,542715.0
2018-01-24 13:30:00,22.97,23.06,22.97,23.04,650265.0,22.97,23.06,22.97,23.04,650265.0
2018-01-24 13:35:00,23.05,23.06,23.0,23.05,599850.0,23.05,23.06,23.0,23.05,599850.0
2018-01-24 13:40:00,23.06,23.11,23.04,23.1,524985.0,23.06,23.11,23.04,23.1,524985.0
2018-01-24 13:45:00,23.11,23.12,23.08,23.1,478305.0,23.11,23.12,23.08,23.1,478305.0
2018-01-24 13:50:00,23.1,23.11,23.06,23.11,460935.0,23.1,23.11,23.06,23.11,460935.0
2018-01-24 13:55:00,23.11,23.12,23.03,23.05,442275.0,23.11,23.12,23.03,23.05,442275.0
2018-01-24 14:00:00,23.05,23.07,23.02,23.04,229425.0,23.05,23.07,23.02,23.04,229425.0
2018-01-24 14:05:00,23.04,23.06,23.0,23.02,313725.0,23.04,23.06,23.0,23.02,313725.0
2018-01-24 14:10:00,23.03,23.1,23.02,23.08,327930.0,23.03,23.1,23.02,23.08,327930.0
2018-01-24 14:15:00,23.08,23.12,23.05,23.1,590880.0,23.08,23.12,23.05,23.1,590880.0
2018-01-24 14:20:00,23.1,23.11,23.07,23.09,204465.0,23.1,23.11,23.07,23.09,204465.0
2018-01-24 14:25:00,23.09,23.1,23.08,23.09,116685.0,23.09,23.1,23.08,23.09,116685.0
2018-01-24 14:30:00,23.1,23.13,23.08,23.13,319890.0,23.1,23.13,23.08,23.13,319890.0
2018-01-24 14:35:00,23.13,23.15,23.12,23.12,472635.0,23.13,23.15,23.12,23.12,472635.0
2018-01-24 14:40:00,23.12,23.13,23.1,23.11,357660.0,23.12,23.13,23.1,23.11,357660.0
2018-01-24 14:45:00,23.12,23.15,23.11,23.11,298275.0,23.12,23.15,23.11,23.11,298275.0
2018-01-24 14:50:00,23.12,23.12,23.08,23.09,260070.0,23.12,23.12,23.08,23.09,260070.0
2018-01-24 14:55:00,23.1,23.11,23.07,23.09,229860.0,23.1,23.11,23.07,23.09,229860.0
2018-01-24 15:00:00,23.09,23.1,23.04,23.05,291345.0,23.09,23.1,23.04,23.05,291345.0
2018-01-24 15:05:00,23.05,23.1,23.05,23.08,267660.0,23.05,23.1,23.05,23.08,267660.0
2018-01-24 15:10:00,23.08,23.08,23.03,23.05,283905.0,23.08,23.08,23.03,23.05,283905.0
2018-01-24 15:15:00,23.07,23.09,23.05,23.08,344985.0,23.07,23.09,23.05,23.08,344985.0
2018-01-24 15:20:00,23.07,23.11,23.07,23.11,347580.0,23.07,23.11,23.07,23.11,347580.0
2018-01-24 15:25:00,23.1,23.13,23.08,23.09,345960.0,23.1,23.13,23.08,23.09,345960.0
2018-01-24 15:30:00,23.09,23.12,23.06,23.11,734400.0,23.09,23.12,23.06,23.11,734400.0
2018-01-24 15:35:00,23.11,23.13,23.1,23.11,505935.0,23.11,23.13,23.1,23.11,505935.0
2018-01-24 15:40:00,23.11,23.12,23.1,23.12,458265.0,23.11,23.12,23.1,23.12,458265.0
2018-01-24 15:45:00,23.12,23.14,23.11,23.12,796245.0,23.12,23.14,23.11,23.12,796245.0
2018-01-24 15:50:00,23.12,23.12,23.03,23.04,1197270.0,23.12,23.12,23.03,23.04,1197270.0
2018-01-24 15:55:00,23.04,23.08,23.03,23.06,1655280.0,23.04,23.08,23.03,23.06,1655280.0
2018-01-25 09:30:00,23.22,23.28,23.01,23.09,2699865.0,23.22,23.28,23.01,23.09,2699865.0
2018-01-25 09:35:00,23.09,23.2,23.05,23.05,1617270.0,23.09,23.2,23.05,23.05,1617270.0
2018-01-25 09:40:00,23.05,23.06,23.01,23.04,927000.0,23.05,23.06,23.01,23.04,927000.0
2018-01-25 09:45:00,23.04,23.16,23.03,23.14,1315995.0,23.04,23.16,23.03,23.14,1315995.0
2018-01-25 09:50:00,23.14,23.15,23.01,23.03,897960.0,23.14,23.15,23.01,23.03,897960.0
2018-01-25 09:55:00,23.03,23.05,22.91,22.94,1384515.0,23.03,23.05,22.91,22.94,1384515.0
2018-01-25 10:00:00,22.94,23.05,22.87,23.03,1320315.0,22.94,23.05,22.87,23.03,1320315.0
2018-01-25 10:05:00,23.02,23.09,22.92,22.92,979335.0,23.02,23.09,22.92,22.92,979335.0
2018-01-25 10:10:00,22.93,22.97,22.89,22.96,419085.0,22.93,22.97,22.89,22.96,419085.0
2018-01-25 10:15:00,22.96,23.0,22.93,22.97,565620.0,22.96,23.0,22.93,22.97,565620.0
2018-01-25 10:20:00,22.98,23.07,22.97,23.04,761070.0,22.98,23.07,22.97,23.04,761070.0
2018-01-25 10:25:00,23.05,23.06,22.98,23.0,471750.0,23.05,23.06,22.98,23.0,471750.0
2018-01-25 10:30:00,23.0,23.1,22.98,23.09,535365.0,23.0,23.1,22.98,23.09,535365.0
2018-01-25 10:35:00,23.09,23.11,23.03,23.03,371205.0,23.09,23.11,23.03,23.03,371205.0
2018-01-25 10:40:00,23.03,23.09,23.02,23.02,331590.0,23.03,23.09,23.02,23.02,331590.0
2018-01-25 10:45:00,23.02,23.03,22.97,23.02,570285.0,23.02,23.03,22.97,23.02,570285.0
2018-01-25 10:50:00,23.02,23.06,23.0,23.03,784230.0,23.02,23.06,23.0,23.03,784230.0
2018-01-25 10:55:00,23.03,23.05,23.0,23.03,277950.0,23.03,23.05,23.0,23.03,277950.0
2018-01-25 11:00:00,23.02,23.02,22.98,23.0,524700.0,23.02,23.02,22.98,23.0,524700.0
2018-01-25 11:05:00,23.0,23.09,23.0,23.05,743340.0,23.0,23.09,23.0,23.05,743340.0
2018-01-25 11:10:00,23.05,23.12,23.05,23.1,772050.0,23.05,23.12,23.05,23.1,772050.0
2018-01-25 11:15:00,23.09,23.14,23.09,23.12,710790.0,23.09,23.14,23.09,23.12,710790.0
2018-01-25 11:20:00,23.12,23.14,23.1,23.12,695085.0,23.12,23.14,23.1,23.12,695085.0
2018-01-25 11:25:00,23.12,23.17,23.12,23.16,662550.0,23.12,23.17,23.12,23.16,662550.0
2018-01-25 11:30:00,23.17,23.19,23.16,23.18,627765.0,23.17,23.19,23.16,23.18,627765.0
2018-01-25 11:35:00,23.18,23.21,23.18,23.19,880695.0,23.18,23.21,23.18,23.19,880695.0
2018-01-25 11:40:00,23.19,23.2,23.1,23.13,483975.0,23.19,23.2,23.1,23.13,483975.0
2018-01-25 11:45:00,23.12,23.15,23.07,23.14,588405.0,23.12,23.15,23.07,23.14,588405.0
2018-01-25 11:50:00,23.13,23.17,23.13,23.17,485820.0,23.13,23.17,23.13,23.17,485820.0
2018-01-25 11:55:00,23.17,23.26,23.16,23.22,791160.0,23.17,23.26,23.16,23.22,791160.0
2018-01-25 12:00:00,23.22,23.23,23.19,23.19,484590.0,23.22,23.23,23.19,23.19,484590.0
2018-01-25 12:05:00,23.18,23.22,23.18,23.18,303855.0,23.18,23.22,23.18,23.18,303855.0
2018-01-25 12:10:00,23.18,23.2,23.16,23.18,339390.0,23.18,23.2,23.16,23.18,339390.0
2018-01-25 12:15:00,23.18,23.19,23.15,23.15,255150.0,23.18,23.19,23.15,23.15,255150.0
2018-01-25 12:20:00,23.14,23.15,23.09,23.11,418170.0,23.14,23.15,23.09,23.11,418170.0
2018-01-25 12:25:00,23.1,23.16,23.09,23.12,312045.0,23.1,23.16,23.09,23.12,312045.0
2018-01-25 12:30:00,23.11,23.13,23.08,23.08,274350.0,23.11,23.13,23.08,23.08,274350.0
2018-01-25 12:35:00,23.09,23.1,23.04,23.05,625710.0,23.09,23.1,23.04,23.05,625710.0
2018-01-25 12:40:00,23.05,23.07,23.03,23.05,204930.0,23.05,23.07,23.03,23.05,204930.0
2018-01-25 12:45:00,23.04,23.07,23.03,23.05,549255.0,23.04,23.07,23.03,23.05,549255.0
2018-01-25 12:50:00,23.06,23.06,23.01,23.02,373410.0,23.06,23.06,23.01,23.02,373410.0
2018-01-25 12:55:00,23.02,23.07,23.02,23.03,232500.0,23.02,23.07,23.02,23.03,232500.0
2018-01-25 13:00:00,23.02,23.03,22.97,22.97,362445.0,23.02,23.03,22.97,22.97,362445.0
2018-01-25 13:05:00,22.98,23.02,22.94,23.01,411495.0,22.98,23.02,22.94,23.01,411495.0
2018-01-25 13:10:00,23.01,23.05,23.01,23.03,603315.0,23.01,23.05,23.01,23.03,603315.0
2018-01-25 13:15:00,23.03,23.03,23.0,23.02,227865.0,23.03,23.03,23.0,23.02,227865.0
2018-01-25 13:20:00,23.02,23.02,22.97,22.99,345840.0,23.02,23.02,22.97,22.99,345840.0
2018-01-25 13:25:00,22.99,23.01,22.97,23.0,272055.0,22.99,23.01,22.97,23.0,272055.0
2018-01-25 13:30:00,23.0,23.02,23.0,23.02,215385.0,23.0,23.02,23.0,23.02,215385.0
2018-01-25 13:35:00,23.03,23.07,23.02,23.06,430530.0,23.03,23.07,23.02,23.06,430530.0
2018-01-25 13:40:00,23.06,23.09,23.04,23.05,462540.0,23.06,23.09,23.04,23.05,462540.0
2018-01-25 13:45:00,23.05,23.06,23.03,23.06,222255.0,23.05,23.06,23.03,23.06,222255.0
2018-01-25 13:50:00,23.05,23.08,23.05,23.06,188610.0,23.05,23.08,23.05,23.06,188610.0
2018-01-25 13:55:00,23.06,23.07,23.03,23.03,133125.0,23.06,23.07,23.03,23.03,133125.0
2018-01-25 14:00:00,23.04,23.05,23.01,23.01,216105.0,23.04,23.05,23.01,23.01,216105.0
2018-01-25 14:05:00,23.01,23.06,23.01,23.03,232125.0,23.01,23.06,23.01,23.03,232125.0
2018-01-25 14:10:00,23.03,23.03,22.97,22.99,437235.0,23.03,23.03,22.97,22.99,437235.0
2018-01-25 14:15:00,22.99,23.01,22.96,23.01,270240.0,22.99,23.01,22.96,23.01,270240.0
2018-01-25 14:20:00,23.0,23.01,22.97,22.98,143610.0,23.0,23.01,22.97,22.98,143610.0
2018-01-25 14:25:00,22.98,23.01,22.97,22.99,234660.0,22.98,23.01,22.97,22.99,234660.0
2018-01-25 14:30:00,23.01,23.02,23.0,23.0,223245.0,23.01,23.02,23.0,23.0,223245.0
2018-01-25 14:35:00,23.0,23.0,22.5,22.63,7547985.0,23.0,23.0,22.5,22.63,7547985.0
2018-01-25 14:40:00,22.62,22.73,22.48,22.68,4267755.0,22.62,22.73,22.48,22.68,4267755.0
2018-01-25 14:45:00,22.7,22.79,22.53,22.62,2654625.0,22.7,22.79,22.53,22.62,2654625.0
2018-01-25 14:50:00,22.61,22.68,22.5,22.52,2274600.0,22.61,22.68,22.5,22.52,2274600.0
2018-01-25 14:55:00,22.52,22.6,22.46,22.51,3022575.0,22.52,22.6,22.46,22.51,3022575.0
2018-01-25 15:00:00,22.51,22.61,22.43,22.56,3358020.0,22.51,22.61,22.43,22.56,3358020.0
2018-01-25 15:05:00,22.56,22.7,22.56,22.61,2053845.0,22.56,22.7,22.56,22.61,2053845.0
2018-01-25 15:10:00,22.61,22.63,22.55,22.59,1393425.0,22.61,22.63,22.55,22.59,1393425.0
2018-01-25 15:15:00,22.58,22.67,22.55,22.66,1402515.0,22.58,22.67,22.55,22.66,1402515.0
2018-01-25 15:20:00,22.65,22.66,22.6,22.64,968085.0,22.65,22.66,22.6,22.64,968085.0
2018-01-25 15:25:00,22.64,22.68,22.6,22.63,1046055.0,22.64,22.68,22.6,22.63,1046055.0
2018-01-25 15:30:00,22.63,22.63,22.52,22.53,1807005.0,22.63,22.63,22.52,22.53,1807005.0
2018-01-25 15:35:00,22.52,22.57,22.5,22.51,1438740.0,22.52,22.57,22.5,22.51,1438740.0
2018-01-25 15:40:00,22.51,22.55,22.45,22.47,2584830.0,22.51,22.55,22.45,22.47,2584830.0
2018-01-25 15:45:00,22.46,22.49,22.43,22.48,2453295.0,22.46,22.49,22.43,22.48,2453295.0
2018-01-25 15:50:00,22.48,22.55,22.47,22.47,2066460.0,22.48,22.55,22.47,22.47,2066460.0
2018-01-25 15:55:00,22.47,22.54,22.44,22.5,4445535.0,22.47,22.54,22.44,22.5,4445535.0
2018-01-26 09:30:00,22.77,22.79,22.57,22.6,3572790.0,22.77,22.79,22.57,22.6,3572790.0
2018-01-26 09:35:00,22.6,22.69,22.58,22.67,2040105.0,22.6,22.69,22.58,22.67,2040105.0
2018-01-26 09:40:00,22.68,22.68,22.42,22.44,2949165.0,22.68,22.68,22.42,22.44,2949165.0
2018-01-26 09:45:00,22.44,22.58,22.38,22.56,2408775.0,22.44,22.58,22.38,22.56,2408775.0
2018-01-26 09:50:00,22.56,22.66,22.54,22.6,2215515.0,22.56,22.66,22.54,22.6,2215515.0
2018-01-26 09:55:00,22.59,22.68,22.58,22.63,1667880.0,22.59,22.68,22.58,22.63,1667880.0
2018-01-26 10:00:00,22.63,22.77,22.62,22.69,1876500.0,22.63,22.77,22.62,22.69,1876500.0
2018-01-26 10:05:00,22.69,22.73,22.64,22.73,995280.0,22.69,22.73,22.64,22.73,995280.0
2018-01-26 10:10:00,22.73,22.73,22.61,22.66,1011690.0,22.73,22.73,22.61,22.66,1011690.0
2018-01-26 10:15:00,22.66,22.7,22.61,22.7,862410.0,22.66,22.7,22.61,22.7,862410.0
2018-01-26 10:20:00,22.71,22.74,22.68,22.7,841905.0,22.71,22.74,22.68,22.7,841905.0
2018-01-26 10:25:00,22.7,22.72,22.69,22.69,398115.0,22.7,22.72,22.69,22.69,398115.0
2018-01-26 10:30:00,22.69,22.78,22.68,22.76,732975.0,22.69,22.78,22.68,22.76,732975.0
2018-01-26 10:35:00,22.77,22.82,22.75,22.77,1562655.0,22.77,22.82,22.75,22.77,1562655.0
2018-01-26 10:40:00,22.77,22.79,22.73,22.75,617490.0,22.77,22.79,22.73,22.75,617490.0
2018-01-26 10:45:00,22.75,22.76,22.69,22.71,1137735.0,22.75,22.76,22.69,22.71,1137735.0
2018-01-26 10:50:00,22.69,22.7,22.66,22.7,1255725.0,22.69,22.7,22.66,22.7,1255725.0
2018-01-26 10:55:00,22.7,22.71,22.67,22.67,535920.0,22.7,22.71,22.67,22.67,535920.0
2018-01-26 11:00:00,22.68,22.73,22.68,22.7,602505.0,22.68,22.73,22.68,22.7,602505.0
2018-01-26 11:05:00,22.69,22.77,22.68,22.75,654870.0,22.69,22.77,22.68,22.75,654870.0
2018-01-26 11:10:00,22.76,22.77,22.72,22.73,381360.0,22.76,22.77,22.72,22.73,381360.0
2018-01-26 11:15:00,22.72,22.74,22.7,22.73,267225.0,22.72,22.74,22.7,22.73,267225.0
2018-01-26 11:20:00,22.73,22.73,22.68,22.71,355080.0,22.73,22.73,22.68,22.71,355080.0
2018-01-26 11:25:00,22.72,22.73,22.69,22.69,140640.0,22.72,22.73,22.69,22.69,140640.0
2018-01-26 11:30:00,22.7,22.73,22.69,22.71,257445.0,22.7,22.73,22.69,22.71,257445.0
2018-01-26 11:35:00,22.71,22.73,22.7,22.72,194205.0,22.71,22.73,22.7,22.72,194205.0
2018-01-26 11:40:00,22.72,22.72,22.69,22.71,203520.0,22.72,22.72,22.69,22.71,203520.0
2018-01-26 11:45:00,22.71,22.71,22.64,22.64,386355.0,22.71,22.71,22.64,22.64,386355.0
2018-01-26 11:50:00,22.65,22.66,22.63,22.63,354555.0,22.65,22.66,22.63,22.63,354555.0
2018-01-26 11:55:00,22.63,22.64,22.62,22.63,339495.0,22.63,22.64,22.62,22.63,339495.0
2018-01-26 12:00:00,22.64,22.67,22.63,22.65,796470.0,22.64,22.67,22.63,22.65,796470.0
2018-01-26 12:05:00,22.65,22.67,22.59,22.59,592440.0,22.65,22.67,22.59,22.59,592440.0
2018-01-26 12:10:00,22.6,22.62,22.56,22.58,597435.0,22.6,22.62,22.56,22.58,597435.0
2018-01-26 12:15:00,22.58,22.62,22.57,22.62,548280.0,22.58,22.62,22.57,22.62,548280.0
2018-01-26 12:20:00,22.62,22.64,22.59,22.64,305175.0,22.62,22.64,22.59,22.64,305175.0
2018-01-26 12:25:00,22.63,22.65,22.61,22.63,164340.0,22.63,22.65,22.61,22.63,164340.0
2018-01-26 12:30:00,22.62,22.63,22.61,22.63,106875.0,22.62,22.63,22.61,22.63,106875.0
2018-01-26 12:35:00,22.62,22.63,22.61,22.62,151215.0,22.62,22.63,22.61,22.62,151215.0
2018-01-26 12:40:00,22.63,22.63,22.61,22.63,263580.0,22.63,22.63,22.61,22.63,263580.0
2018-01-26 12:45:00,22.63,22.64,22.62,22.64,209940.0,22.63,22.64,22.62,22.64,209940.0
2018-01-26 12:50:00,22.64,22.68,22.63,22.67,320070.0,22.64,22.68,22.63,22.67,320070.0
2018-01-26 12:55:00,22.67,22.67,22.65,22.67,256815.0,22.67,22.67,22.65,22.67,256815.0
2018-01-26 13:00:00,22.67,22.69,22.65,22.68,204000.0,22.67,22.69,22.65,22.68,204000.0
2018-01-26 13:05:00,22.68,22.68,22.66,22.66,145140.0,22.68,22.68,22.66,22.66,145140.0
2018-01-26 13:10:00,22.66,22.69,22.65,22.69,143175.0,22.66,22.69,22.65,22.69,143175.0
2018-01-26 13:15:00,22.7,22.72,22.68,22.69,256800.0,22.7,22.72,22.68,22.69,256800.0
2018-01-26 13:20:00,22.69,22.69,22.66,22.67,226605.0,22.69,22.69,22.66,22.67,226605.0
2018-01-26 13:25:00,22.67,22.67,22.65,22.66,100350.0,22.67,22.67,22.65,22.66,100350.0
2018-01-26 13:30:00,22.66,22.69,22.66,22.69,356070.0,22.66,22.69,22.66,22.69,356070.0
2018-01-26 13:35:00,22.69,22.72,22.67,22.72,196605.0,22.69,22.72,22.67,22.72,196605.0
2018-01-26 13:40:00,22.71,22.75,22.7,22.73,267960.0,22.71,22.75,22.7,22.73,267960.0
2018-01-26 13:45:00,22.72,22.76,22.71,22.76,285180.0,22.72,22.76,22.71,22.76,285180.0
2018-01-26 13:50:00,22.76,22.77,22.74,22.77,431685.0,22.76,22.77,22.74,22.77,431685.0
2018-01-26 13:55:00,22.77,22.78,22.71,22.72,408135.0,22.77,22.78,22.71,22.72,408135.0
2018-01-26 14:00:00,22.73,22.73,22.7,22.73,228780.0,22.73,22.73,22.7,22.73,228780.0
2018-01-26 14:05:00,22.73,22.73,22.7,22.73,371715.0,22.73,22.73,22.7,22.73,371715.0
2018-01-26 14:10:00,22.73,22.74,22.69,22.72,228795.0,22.73,22.74,22.69,22.72,228795.0
2018-01-26 14:15:00,22.73,22.73,22.69,22.72,191940.0,22.73,22.73,22.69,22.72,191940.0
2018-01-26 14:20:00,22.71,22.73,22.7,22.71,253965.0,22.71,22.73,22.7,22.71,253965.0
2018-01-26 14:25:00,22.7,22.71,22.65,22.65,624465.0,22.7,22.71,22.65,22.65,624465.0
2018-01-26 14:30:00,22.65,22.69,22.63,22.69,204240.0,22.65,22.69,22.63,22.69,204240.0
2018-01-26 14:35:00,22.7,22.73,22.69,22.71,166185.0,22.7,22.73,22.69,22.71,166185.0
2018-01-26 14:40:00,22.71,22.73,22.67,22.69,106665.0,22.71,22.73,22.67,22.69,106665.0
2018-01-26 14:45:00,22.69,22.73,22.69,22.71,105015.0,22.69,22.73,22.69,22.71,105015.0
2018-01-26 14:50:00,22.71,22.74,22.69,22.73,356250.0,22.71,22.74,22.69,22.73,356250.0
2018-01-26 14:55:00,22.72,22.73,22.71,22.72,113685.0,22.72,22.73,22.71,22.72,113685.0
2018-01-26 15:00:00,22.71,22.73,22.69,22.72,225660.0,22.71,22.73,22.69,22.72,225660.0
2018-01-26 15:05:00,22.72,22.77,22.72,22.77,533025.0,22.72,22.77,22.72,22.77,533025.0
2018-01-26 15:10:00,22.77,22.82,22.77,22.82,693915.0,22.77,22.82,22.77,22.82,693915.0
2018-01-26 15:15:00,22.82,22.86,22.82,22.85,935025.0,22.82,22.86,22.82,22.85,935025.0
2018-01-26 15:20:00,22.85,22.85,22.78,22.85,1211040.0,22.85,22.85,22.78,22.85,1211040.0
2018-01-26 15:25:00,22.85,22.87,22.84,22.85,621810.0,22.85,22.87,22.84,22.85,621810.0
2018-01-26 15:30:00,22.85,22.86,22.81,22.82,651195.0,22.85,22.86,22.81,22.82,651195.0
2018-01-26 15:35:00,22.82,22.86,22.8,22.85,511845.0,22.82,22.86,22.8,22.85,511845.0
2018-01-26 15:40:00,22.85,22.89,22.85,22.88,555375.0,22.85,22.89,22.85,22.88,555375.0
2018-01-26 15:45:00,22.88,22.9,22.87,22.89,876045.0,22.88,22.9,22.87,22.89,876045.0
2018-01-26 15:50:00,22.89,22.93,22.88,22.88,936330.0,22.89,22.93,22.88,22.88,936330.0
2018-01-26 15:55:00,22.88,22.89,22.83,22.85,1796130.0,22.88,22.89,22.83,22.85,1796130.0
2018-01-29 09:30:00,22.66,22.78,22.55,22.67,1904955.0,22.66,22.78,22.55,22.67,1904955.0
2018-01-29 09:35:00,22.67,22.87,22.65,22.85,1317180.0,22.67,22.87,22.65,22.85,1317180.0
2018-01-29 09:40:00,22.85,22.89,22.8,22.84,938325.0,22.85,22.89,22.8,22.84,938325.0
2018-01-29 09:45:00,22.84,22.92,22.84,22.85,684660.0,22.84,22.92,22.84,22.85,684660.0
2018-01-29 09:50:00,22.85,22.85,22.75,22.75,933690.0,22.85,22.85,22.75,22.75,933690.0
2018-01-29 09:55:00,22.77,22.8,22.69,22.73,637875.0,22.77,22.8,22.69,22.73,637875.0
2018-01-29 10:00:00,22.71,22.75,22.69,22.74,1095375.0,22.71,22.75,22.69,22.74,1095375.0
2018-01-29 10:05:00,22.75,22.82,22.71,22.82,1040910.0,22.75,22.82,22.71,22.82,1040910.0
2018-01-29 10:10:00,22.82,22.86,22.79,22.85,745125.0,22.82,22.86,22.79,22.85,745125.0
2018-01-29 10:15:00,22.85,22.86,22.79,22.85,461910.0,22.85,22.86,22.79,22.85,461910.0
2018-01-29 10:20:00,22.84,22.85,22.8,22.84,363225.0,22.84,22.85,22.8,22.84,363225.0
2018-01-29 10:25:00,22.84,22.89,22.84,22.85,1001280.0,22.84,22.89,22.84,22.85,1001280.0
2018-01-29 10:30:00,22.85,22.87,22.8,22.81,379605.0,22.85,22.87,22.8,22.81,379605.0
2018-01-29 10:35:00,22.81,22.81,22.73,22.76,424680.0,22.81,22.81,22.73,22.76,424680.0
2018-01-29 10:40:00,22.75,22.78,22.71,22.75,684480.0,22.75,22.78,22.71,22.75,684480.0
2018-01-29 10:45:00,22.75,22.81,22.75,22.79,319065.0,22.75,22.81,22.75,22.79,319065.0
2018-01-29 10:50:00,22.78,22.8,22.74,22.79,556500.0,22.78,22.8,22.74,22.79,556500.0
2018-01-29 10:55:00,22.79,22.79,22.75,22.77,296820.0,22.79,22.79,22.75,22.77,296820.0
2018-01-29 11:00:00,22.78,22.79,22.73,22.74,292515.0,22.78,22.79,22.73,22.74,292515.0
2018-01-29 11:05:00,22.73,22.79,22.73,22.74,491130.0,22.73,22.79,22.73,22.74,491130.0
2018-01-29 11:10:00,22.75,22.77,22.72,22.74,315495.0,22.75,22.77,22.72,22.74,315495.0
2018-01-29 11:15:00,22.74,22.76,22.7,22.74,367845.0,22.74,22.76,22.7,22.74,367845.0
2018-01-29 11:20:00,22.75,22.87,22.74,22.87,753345.0,22.75,22.87,22.74,22.87,753345.0
2018-01-29 11:25:00,22.86,22.9,22.84,22.89,592215.0,22.86,22.9,22.84,22.89,592215.0
2018-01-29 11:30:00,22.89,22.91,22.84,22.9,596730.0,22.89,22.91,22.84,22.9,596730.0
2018-01-29 11:35:00,22.9,22.91,22.86,22.9,412635.0,22.9,22.91,22.86,22.9,412635.0
2018-01-29 11:40:00,22.89,22.91,22.83,22.9,508050.0,22.89,22.91,22.83,22.9,508050.0
2018-01-29 11:45:00,22.9,22.98,22.89,22.95,1156230.0,22.9,22.98,22.89,22.95,1156230.0
2018-01-29 11:50:00,22.94,23.02,22.93,23.0,847740.0,22.94,23.02,22.93,23.0,847740.0
2018-01-29 11:55:00,22.99,23.01,22.94,22.97,527505.0,22.99,23.01,22.94,22.97,527505.0
2018-01-29 12:00:00,22.97,22.99,22.9,22.92,483090.0,22.97,22.99,22.9,22.92,483090.0
2018-01-29 12:05:00,22.93,23.01,22.91,23.0,661215.0,22.93,23.01,22.91,23.0,661215.0
2018-01-29 12:10:00,22.99,23.03,22.95,23.02,519870.0,22.99,23.03,22.95,23.02,519870.0
2018-01-29 12:15:00,23.02,23.06,23.01,23.06,631845.0,23.02,23.06,23.01,23.06,631845.0
2018-01-29 12:20:00,23.06,23.07,23.01,23.04,560850.0,23.06,23.07,23.01,23.04,560850.0
2018-01-29 12:25:00,23.05,23.05,22.98,23.0,284130.0,23.05,23.05,22.98,23.0,284130.0
2018-01-29 12:30:00,23.0,23.01,22.97,23.0,311310.0,23.0,23.01,22.97,23.0,311310.0
2018-01-29 12:35:00,23.0,23.01,22.98,22.98,151125.0,23.0,23.01,22.98,22.98,151125.0
2018-01-29 12:40:00,22.98,22.99,22.96,22.98,310800.0,22.98,22.99,22.96,22.98,310800.0
2018-01-29 12:45:00,22.98,23.02,22.97,23.0,3209655.0,22.98,23.02,22.97,23.0,3209655.0
2018-01-29 12:50:00,23.0,23.07,23.0,23.06,525060.0,23.0,23.07,23.0,23.06,525060.0
2018-01-29 12:55:00,23.06,23.12,23.04,23.1,641970.0,23.06,23.12,23.04,23.1,641970.0
2018-01-29 13:00:00,23.1,23.16,23.1,23.13,599070.0,23.1,23.16,23.1,23.13,599070.0
2018-01-29 13:05:00,23.13,23.13,23.1,23.11,773940.0,23.13,23.13,23.1,23.11,773940.0
2018-01-29 13:10:00,23.13,23.2,23.12,23.17,923520.0,23.13,23.2,23.12,23.17,923520.0
2018-01-29 13:15:00,23.17,23.23,23.15,23.2,1060890.0,23.17,23.23,23.15,23.2,1060890.0
2018-01-29 13:20:00,23.2,23.2,23.14,23.14,425490.0,23.2,23.2,23.14,23.14,425490.0
2018-01-29 13:25:00,23.14,23.19,23.13,23.16,523755.0,23.14,23.19,23.13,23.16,523755.0
2018-01-29 13:30:00,23.16,23.18,23.14,23.17,360450.0,23.16,23.18,23.14,23.17,360450.0
2018-01-29 13:35:00,23.18,23.19,23.15,23.19,327660.0,23.18,23.19,23.15,23.19,327660.0
2018-01-29 13:40:00,23.19,23.26,23.18,23.26,637455.0,23.19,23.26,23.18,23.26,637455.0
2018-01-29 13:45:00,23.26,23.29,23.24,23.26,995160.0,23.26,23.29,23.24,23.26,995160.0
2018-01-29 13:50:00,23.26,23.29,23.23,23.25,437865.0,23.26,23.29,23.23,23.25,437865.0
2018-01-29 13:55:00,23.25,23.26,23.23,23.24,203115.0,23.25,23.26,23.23,23.24,203115.0
2018-01-29 14:00:00,23.24,23.27,23.2,23.22,266385.0,23.24,23.27,23.2,23.22,266385.0
2018-01-29 14:05:00,23.2,23.22,23.18,23.2,438030.0,23.2,23.22,23.18,23.2,438030.0
2018-01-29 14:10:00,23.2,23.21,23.16,23.2,359820.0,23.2,23.21,23.16,23.2,359820.0
2018-01-29 14:15:00,23.2,23.23,23.19,23.2,270345.0,23.2,23.23,23.19,23.2,270345.0
2018-01-29 14:20:00,23.2,23.24,23.17,23.18,453255.0,23.2,23.24,23.17,23.18,453255.0
2018-01-29 14:25:00,23.18,23.19,23.16,23.18,289215.0,23.18,23.19,23.16,23.18,289215.0
2018-01-29 14:30:00,23.19,23.23,23.18,23.22,333660.0,23.19,23.23,23.18,23.22,333660.0
2018-01-29 14:35:00,23.21,23.27,23.2,23.2,744225.0,23.21,23.27,23.2,23.2,744225.0
2018-01-29 14:40:00,23.21,23.28,23.18,23.27,464805.0,23.21,23.28,23.18,23.27,464805.0
2018-01-29 14:45:00,23.27,23.3,23.26,23.27,697950.0,23.27,23.3,23.26,23.27,697950.0
2018-01-29 14:50:00,23.27,23.28,23.24,23.28,390465.0,23.27,23.28,23.24,23.28,390465.0
2018-01-29 14:55:00,23.27,23.33,23.27,23.3,841395.0,23.27,23.33,23.27,23.3,841395.0
2018-01-29 15:00:00,23.31,23.32,23.28,23.28,499125.0,23.31,23.32,23.28,23.28,499125.0
2018-01-29 15:05:00,23.28,23.29,23.26,23.28,617850.0,23.28,23.29,23.26,23.28,617850.0
2018-01-29 15:10:00,23.29,23.32,23.28,23.31,571065.0,23.29,23.32,23.28,23.31,571065.0
2018-01-29 15:15:00,23.31,23.35,23.31,23.32,1246905.0,23.31,23.35,23.31,23.32,1246905.0
2018-01-29 15:20:00,23.32,23.33,23.3,23.3,560490.0,23.32,23.33,23.3,23.3,560490.0
2018-01-29 15:25:00,23.3,23.3,23.26,23.27,691440.0,23.3,23.3,23.26,23.27,691440.0
2018-01-29 15:30:00,23.27,23.33,23.27,23.33,463215.0,23.27,23.33,23.27,23.33,463215.0
2018-01-29 15:35:00,23.33,23.38,23.3,23.37,1427745.0,23.33,23.38,23.3,23.37,1427745.0
2018-01-29 15:40:00,23.37,23.39,23.3,23.31,1352385.0,23.37,23.39,23.3,23.31,1352385.0
2018-01-29 15:45:00,23.3,23.32,23.26,23.27,984000.0,23.3,23.32,23.26,23.27,984000.0
2018-01-29 15:50:00,23.28,23.34,23.28,23.3,1054170.0,23.28,23.34,23.28,23.3,1054170.0
2018-01-29 15:55:00,23.31,23.32,23.28,23.29,2313930.0,23.31,23.32,23.28,23.29,2313930.0
2018-01-30 09:30:00,23.01,23.13,22.99,23.1,2800620.0,23.01,23.13,22.99,23.1,2800620.0
2018-01-30 09:35:00,23.11,23.22,23.11,23.12,2021865.0,23.11,23.22,23.11,23.12,2021865.0
2018-01-30 09:40:00,23.12,23.13,23.02,23.06,1403610.0,23.12,23.13,23.02,23.06,1403610.0
2018-01-30 09:45:00,23.04,23.1,22.98,23.05,1504545.0,23.04,23.1,22.98,23.05,1504545.0
2018-01-30 09:50:00,23.03,23.09,23.0,23.01,983760.0,23.03,23.09,23.0,23.01,983760.0
2018-01-30 09:55:00,23.02,23.07,22.93,22.93,1809360.0,23.02,23.07,22.93,22.93,1809360.0
2018-01-30 10:00:00,22.94,22.98,22.83,22.9,2268675.0,22.94,22.98,22.83,22.9,2268675.0
2018-01-30 10:05:00,22.9,22.92,22.81,22.85,1822035.0,22.9,22.92,22.81,22.85,1822035.0
2018-01-30 10:10:00,22.85,22.91,22.82,22.89,1333455.0,22.85,22.91,22.82,22.89,1333455.0
2018-01-30 10:15:00,22.89,22.9,22.83,22.88,982410.0,22.89,22.9,22.83,22.88,982410.0
2018-01-30 10:20:00,22.89,23.0,22.88,22.99,1104645.0,22.89,23.0,22.88,22.99,1104645.0
2018-01-30 10:25:00,22.98,23.1,22.98,23.08,1053210.0,22.98,23.1,22.98,23.08,1053210.0
2018-01-30 10:30:00,23.08,23.14,23.01,23.02,1026300.0,23.08,23.14,23.01,23.02,1026300.0
2018-01-30 10:35:00,23.02,23.06,22.98,23.03,711750.0,23.02,23.06,22.98,23.03,711750.0
2018-01-30 10:40:00,23.04,23.05,22.98,22.99,552000.0,23.04,23.05,22.98,22.99,552000.0
2018-01-30 10:45:00,22.99,23.0,22.94,22.96,670575.0,22.99,23.0,22.94,22.96,670575.0
2018-01-30 10:50:00,22.96,23.02,22.95,23.01,444285.0,22.96,23.02,22.95,23.01,444285.0
2018-01-30 10:55:00,23.01,23.1,23.0,23.08,413430.0,23.01,23.1,23.0,23.08,413430.0
2018-01-30 11:00:00,23.09,23.1,23.03,23.07,424230.0,23.09,23.1,23.03,23.07,424230.0
2018-01-30 11:05:00,23.08,23.12,23.03,23.11,370440.0,23.08,23.12,23.03,23.11,370440.0
2018-01-30 11:10:00,23.11,23.11,23.02,23.07,382965.0,23.11,23.11,23.02,23.07,382965.0
2018-01-30 11:15:00,23.07,23.08,23.04,23.05,355125.0,23.07,23.08,23.04,23.05,355125.0
2018-01-30 11:20:00,23.05,23.08,23.0,23.02,507720.0,23.05,23.08,23.0,23.02,507720.0
2018-01-30 11:25:00,23.01,23.04,23.01,23.03,354210.0,23.01,23.04,23.01,23.03,354210.0
2018-01-30 11:30:00,23.02,23.03,22.98,23.01,568830.0,23.02,23.03,22.98,23.01,568830.0
2018-01-30 11:35:00,23.02,23.08,23.02,23.03,496260.0,23.02,23.08,23.02,23.03,496260.0
2018-01-30 11:40:00,23.04,23.11,23.04,23.1,474630.0,23.04,23.11,23.04,23.1,474630.0
2018-01-30 11:45:00,23.11,23.15,23.08,23.11,486435.0,23.11,23.15,23.08,23.11,486435.0
2018-01-30 11:50:00,23.1,23.13,23.07,23.12,552750.0,23.1,23.13,23.07,23.12,552750.0
2018-01-30 11:55:00,23.12,23.14,23.04,23.06,413220.0,23.12,23.14,23.04,23.06,413220.0
2018-01-30 12:00:00,23.07,23.08,23.04,23.06,357435.0,23.07,23.08,23.04,23.06,357435.0
2018-01-30 12:05:00,23.06,23.12,23.05,23.11,315645.0,23.06,23.12,23.05,23.11,315645.0
2018-01-30 12:10:00,23.1,23.11,23.07,23.11,259230.0,23.1,23.11,23.07,23.11,259230.0
2018-01-30 12:15:00,23.1,23.16,23.09,23.15,379275.0,23.1,23.16,23.09,23.15,379275.0
2018-01-30 12:20:00,23.15,23.21,23.15,23.16,847335.0,23.15,23.21,23.15,23.16,847335.0
2018-01-30 12:25:00,23.16,23.18,23.13,23.14,409380.0,23.16,23.18,23.13,23.14,409380.0
2018-01-30 12:30:00,23.14,23.21,23.13,23.2,386805.0,23.14,23.21,23.13,23.2,386805.0
2018-01-30 12:35:00,23.21,23.22,23.15,23.17,402510.0,23.21,23.22,23.15,23.17,402510.0
2018-01-30 12:40:00,23.18,23.21,23.18,23.18,373335.0,23.18,23.21,23.18,23.18,373335.0
2018-01-30 12:45:00,23.18,23.18,23.12,23.14,348180.0,23.18,23.18,23.12,23.14,348180.0
2018-01-30 12:50:00,23.14,23.2,23.14,23.16,201165.0,23.14,23.2,23.14,23.16,201165.0
2018-01-30 12:55:00,23.15,23.19,23.13,23.15,376350.0,23.15,23.19,23.13,23.15,376350.0
2018-01-30 13:00:00,23.15,23.16,23.08,23.13,414600.0,23.15,23.16,23.08,23.13,414600.0
2018-01-30 13:05:00,23.11,23.11,23.06,23.07,472965.0,23.11,23.11,23.06,23.07,472965.0
2018-01-30 13:10:00,23.07,23.09,23.04,23.07,518790.0,23.07,23.09,23.04,23.07,518790.0
2018-01-30 13:15:00,23.06,23.1,23.04,23.08,229665.0,23.06,23.1,23.04,23.08,229665.0
2018-01-30 13:20:00,23.08,23.08,23.04,23.06,336465.0,23.08,23.08,23.04,23.06,336465.0
2018-01-30 13:25:00,23.07,23.08,23.03,23.07,386955.0,23.07,23.08,23.03,23.07,386955.0
2018-01-30 13:30:00,23.08,23.1,23.06,23.1,235065.0,23.08,23.1,23.06,23.1,235065.0
2018-01-30 13:35:00,23.1,23.15,23.08,23.13,471585.0,23.1,23.15,23.08,23.13,471585.0
2018-01-30 13:40:00,23.13,23.14,23.11,23.12,291120.0,23.13,23.14,23.11,23.12,291120.0
2018-01-30 13:45:00,23.13,23.15,23.12,23.14,266460.0,23.13,23.15,23.12,23.14,266460.0
2018-01-30 13:50:00,23.14,23.16,23.12,23.15,403035.0,23.14,23.16,23.12,23.15,403035.0
2018-01-30 13:55:00,23.16,23.18,23.14,23.16,210150.0,23.16,23.18,23.14,23.16,210150.0
2018-01-30 14:00:00,23.16,23.18,23.13,23.14,214215.0,23.16,23.18,23.13,23.14,214215.0
2018-01-30 14:05:00,23.14,23.16,23.11,23.13,180000.0,23.14,23.16,23.11,23.13,180000.0
2018-01-30 14:10:00,23.12,23.15,23.12,23.15,357090.0,23.12,23.15,23.12,23.15,357090.0
2018-01-30 14:15:00,23.14,23.15,23.1,23.12,359355.0,23.14,23.15,23.1,23.12,359355.0
2018-01-30 14:20:00,23.12,23.12,23.1,23.11,393630.0,23.12,23.12,23.1,23.11,393630.0
2018-01-30 14:25:00,23.11,23.14,23.1,23.14,248865.0,23.11,23.14,23.1,23.14,248865.0
2018-01-30 14:30:00,23.12,23.15,23.08,23.09,295590.0,23.12,23.15,23.08,23.09,295590.0
2018-01-30 14:35:00,23.1,23.12,23.09,23.11,224430.0,23.1,23.12,23.09,23.11,224430.0
2018-01-30 14:40:00,23.11,23.14,23.1,23.13,258675.0,23.11,23.14,23.1,23.13,258675.0
2018-01-30 14:45:00,23.13,23.13,23.1,23.11,150075.0,23.13,23.13,23.1,23.11,150075.0
2018-01-30 14:50:00,23.11,23.12,23.09,23.12,206670.0,23.11,23.12,23.09,23.12,206670.0
2018-01-30 14:55:00,23.11,23.12,23.08,23.09,325605.0,23.11,23.12,23.08,23.09,325605.0
2018-01-30 15:00:00,23.09,23.11,23.08,23.1,315630.0,23.09,23.11,23.08,23.1,315630.0
2018-01-30 15:05:00,23.1,23.1,23.08,23.1,211710.0,23.1,23.1,23.08,23.1,211710.0
2018-01-30 15:10:00,23.09,23.13,23.09,23.11,258555.0,23.09,23.13,23.09,23.11,258555.0
2018-01-30 15:15:00,23.11,23.12,23.09,23.11,177645.0,23.11,23.12,23.09,23.11,177645.0
2018-01-30 15:20:00,23.11,23.11,23.07,23.09,316575.0,23.11,23.11,23.07,23.09,316575.0
2018-01-30 15:25:00,23.09,23.13,23.09,23.11,149175.0,23.09,23.13,23.09,23.11,149175.0
2018-01-30 15:30:00,23.11,23.12,23.08,23.1,349755.0,23.11,23.12,23.08,23.1,349755.0
2018-01-30 15:35:00,23.11,23.12,23.07,23.07,397095.0,23.11,23.12,23.07,23.07,397095.0
2018-01-30 15:40:00,23.07,23.09,23.07,23.07,542955.0,23.07,23.09,23.07,23.07,542955.0
2018-01-30 15:45:00,23.07,23.12,23.07,23.1,786555.0,23.07,23.12,23.07,23.1,786555.0
2018-01-30 15:50:00,23.1,23.11,23.07,23.08,871680.0,23.1,23.11,23.07,23.08,871680.0
2018-01-30 15:55:00,23.07,23.08,23.04,23.05,1618845.0,23.07,23.08,23.04,23.05,1618845.0
2018-01-31 09:30:00,23.17,23.25,23.05,23.11,2010540.0,23.17,23.25,23.05,23.11,2010540.0
2018-01-31 09:35:00,23.11,23.13,23.03,23.05,1194435.0,23.11,23.13,23.03,23.05,1194435.0
2018-01-31 09:40:00,23.04,23.13,23.01,23.13,1016475.0,23.04,23.13,23.01,23.13,1016475.0
2018-01-31 09:45:00,23.13,23.2,23.11,23.16,960000.0,23.13,23.2,23.11,23.16,960000.0
2018-01-31 09:50:00,23.16,23.19,23.13,23.18,886155.0,23.16,23.19,23.13,23.18,886155.0
2018-01-31 09:55:00,23.18,23.23,23.1,23.13,1193925.0,23.18,23.23,23.1,23.13,1193925.0
2018-01-31 10:00:00,23.14,23.15,23.07,23.09,642945.0,23.14,23.15,23.07,23.09,642945.0
2018-01-31 10:05:00,23.1,23.14,23.07,23.09,572805.0,23.1,23.14,23.07,23.09,572805.0
2018-01-31 10:10:00,23.09,23.13,23.05,23.12,612825.0,23.09,23.13,23.05,23.12,612825.0
2018-01-31 10:15:00,23.13,23.17,23.11,23.15,476220.0,23.13,23.17,23.11,23.15,476220.0
2018-01-31 10:20:00,23.15,23.18,23.13,23.16,362715.0,23.15,23.18,23.13,23.16,362715.0
2018-01-31 10:25:00,23.16,23.18,23.13,23.16,279990.0,23.16,23.18,23.13,23.16,279990.0
2018-01-31 10:30:00,23.17,23.23,23.16,23.23,858495.0,23.17,23.23,23.16,23.23,858495.0
2018-01-31 10:35:00,23.22,23.38,23.22,23.36,1672110.0,23.22,23.38,23.22,23.36,1672110.0
2018-01-31 10:40:00,23.35,23.38,23.25,23.27,918195.0,23.35,23.38,23.25,23.27,918195.0
2018-01-31 10:45:00,23.26,23.41,23.25,23.38,1448730.0,23.26,23.41,23.25,23.38,1448730.0
2018-01-31 10:50:00,23.38,23.48,23.37,23.47,1421880.0,23.38,23.48,23.37,23.47,1421880.0
2018-01-31 10:55:00,23.48,23.53,23.45,23.52,1978875.0,23.48,23.53,23.45,23.52,1978875.0
2018-01-31 11:00:00,23.52,23.52,23.44,23.5,1195785.0,23.52,23.52,23.44,23.5,1195785.0
2018-01-31 11:05:00,23.5,23.51,23.42,23.44,646170.0,23.5,23.51,23.42,23.44,646170.0
2018-01-31 11:10:00,23.42,23.49,23.39,23.48,882615.0,23.42,23.49,23.39,23.48,882615.0
2018-01-31 11:15:00,23.48,23.48,23.44,23.46,496155.0,23.48,23.48,23.44,23.46,496155.0
2018-01-31 11:20:00,23.45,23.45,23.4,23.44,427965.0,23.45,23.45,23.4,23.44,427965.0
2018-01-31 11:25:00,23.44,23.46,23.42,23.42,360795.0,23.44,23.46,23.42,23.42,360795.0
2018-01-31 11:30:00,23.43,23.48,23.38,23.47,627450.0,23.43,23.48,23.38,23.47,627450.0
2018-01-31 11:35:00,23.48,23.55,23.48,23.53,1492860.0,23.48,23.55,23.48,23.53,1492860.0
2018-01-31 11:40:00,23.53,23.54,23.49,23.49,491295.0,23.53,23.54,23.49,23.49,491295.0
2018-01-31 11:45:00,23.48,23.52,23.48,23.52,278685.0,23.48,23.52,23.48,23.52,278685.0
2018-01-31 11:50:00,23.52,23.6,23.52,23.6,1845585.0,23.52,23.6,23.52,23.6,1845585.0
2018-01-31 11:55:00,23.6,23.62,23.59,23.61,1195665.0,23.6,23.62,23.59,23.61,1195665.0
2018-01-31 12:00:00,23.61,23.67,23.61,23.64,1355310.0,23.61,23.67,23.61,23.64,1355310.0
2018-01-31 12:05:00,23.64,23.65,23.6,23.61,987450.0,23.64,23.65,23.6,23.61,987450.0
2018-01-31 12:10:00,23.6,23.62,23.58,23.61,388455.0,23.6,23.62,23.58,23.61,388455.0
2018-01-31 12:15:00,23.61,23.7,23.61,23.68,1570410.0,23.61,23.7,23.61,23.68,1570410.0
2018-01-31 12:20:00,23.68,23.73,23.68,23.71,1488480.0,23.68,23.73,23.68,23.71,1488480.0
2018-01-31 12:25:00,23.72,23.73,23.69,23.71,446475.0,23.72,23.73,23.69,23.71,446475.0
2018-01-31 12:30:00,23.71,23.74,23.69,23.7,921285.0,23.71,23.74,23.69,23.7,921285.0
2018-01-31 12:35:00,23.7,23.71,23.67,23.7,504705.0,23.7,23.71,23.67,23.7,504705.0
2018-01-31 12:40:00,23.68,23.7,23.67,23.67,462810.0,23.68,23.7,23.67,23.67,462810.0
2018-01-31 12:45:00,23.69,23.71,23.67,23.7,466290.0,23.69,23.71,23.67,23.7,466290.0
2018-01-31 12:50:00,23.68,23.71,23.68,23.7,308340.0,23.68,23.71,23.68,23.7,308340.0
2018-01-31 12:55:00,23.7,23.74,23.68,23.71,754740.0,23.7,23.74,23.68,23.71,754740.0
2018-01-31 13:00:00,23.71,23.75,23.71,23.72,533385.0,23.71,23.75,23.71,23.72,533385.0
2018-01-31 13:05:00,23.72,23.75,23.69,23.69,902850.0,23.72,23.75,23.69,23.69,902850.0
2018-01-31 13:10:00,23.68,23.7,23.63,23.64,1135020.0,23.68,23.7,23.63,23.64,1135020.0
2018-01-31 13:15:00,23.65,23.65,23.61,23.64,498750.0,23.65,23.65,23.61,23.64,498750.0
2018-01-31 13:20:00,23.64,23.67,23.63,23.66,451350.0,23.64,23.67,23.63,23.66,451350.0
2018-01-31 13:25:00,23.67,23.67,23.62,23.65,494655.0,23.67,23.67,23.62,23.65,494655.0
2018-01-31 13:30:00,23.65,23.66,23.63,23.63,292590.0,23.65,23.66,23.63,23.63,292590.0
2018-01-31 13:35:00,23.64,23.64,23.55,23.59,947505.0,23.64,23.64,23.55,23.59,947505.0
2018-01-31 13:40:00,23.59,23.61,23.55,23.56,496185.0,23.59,23.61,23.55,23.56,496185.0
2018-01-31 13:45:00,23.56,23.58,23.53,23.56,592065.0,23.56,23.58,23.53,23.56,592065.0
2018-01-31 13:50:00,23.56,23.62,23.55,23.61,360390.0,23.56,23.62,23.55,23.61,360390.0
2018-01-31 13:55:00,23.61,23.66,23.61,23.64,344040.0,23.61,23.66,23.61,23.64,344040.0
2018-01-31 14:00:00,23.66,23.68,23.59,23.6,511305.0,23.66,23.68,23.59,23.6,511305.0
2018-01-31 14:05:00,23.59,23.68,23.59,23.68,426540.0,23.59,23.68,23.59,23.68,426540.0
2018-01-31 14:10:00,23.68,23.68,23.63,23.66,351480.0,23.68,23.68,23.63,23.66,351480.0
2018-01-31 14:15:00,23.66,23.68,23.65,23.67,285540.0,23.66,23.68,23.65,23.67,285540.0
2018-01-31 14:20:00,23.67,23.68,23.58,23.59,602535.0,23.67,23.68,23.58,23.59,602535.0
2018-01-31 14:25:00,23.6,23.61,23.55,23.57,510690.0,23.6,23.61,23.55,23.57,510690.0
2018-01-31 14:30:00,23.57,23.62,23.56,23.61,353400.0,23.57,23.62,23.56,23.61,353400.0
2018-01-31 14:35:00,23.6,23.6,23.53,23.54,469140.0,23.6,23.6,23.53,23.54,469140.0
2018-01-31 14:40:00,23.53,23.57,23.51,23.54,519840.0,23.53,23.57,23.51,23.54,519840.0
2018-01-31 14:45:00,23.55,23.56,23.47,23.48,505440.0,23.55,23.56,23.47,23.48,505440.0
2018-01-31 14:50:00,23.48,23.49,23.44,23.48,999900.0,23.48,23.49,23.44,23.48,999900.0
2018-01-31 14:55:00,23.47,23.56,23.47,23.55,447390.0,23.47,23.56,23.47,23.55,447390.0
2018-01-31 15:00:00,23.54,23.56,23.5,23.5,384810.0,23.54,23.56,23.5,23.5,384810.0
2018-01-31 15:05:00,23.5,23.51,23.41,23.43,748815.0,23.5,23.51,23.41,23.43,748815.0
2018-01-31 15:10:00,23.43,23.47,23.41,23.43,597210.0,23.43,23.47,23.41,23.43,597210.0
2018-01-31 15:15:00,23.43,23.43,23.4,23.42,454830.0,23.43,23.43,23.4,23.42,454830.0
2018-01-31 15:20:00,23.43,23.47,23.42,23.46,333150.0,23.43,23.47,23.42,23.46,333150.0
2018-01-31 15:25:00,23.47,23.5,23.45,23.49,264825.0,23.47,23.5,23.45,23.49,264825.0
2018-01-31 15:30:00,23.49,23.54,23.49,23.54,503100.0,23.49,23.54,23.49,23.54,503100.0
2018-01-31 15:35:00,23.54,23.58,23.52,23.56,639465.0,23.54,23.58,23.52,23.56,639465.0
2018-01-31 15:40:00,23.57,23.6,23.56,23.59,596835.0,23.57,23.6,23.56,23.59,596835.0
2018-01-31 15:45:00,23.58,23.6,23.55,23.56,1193625.0,23.58,23.6,23.55,23.56,1193625.0
2018-01-31 15:50:00,23.56,23.62,23.51,23.61,1365600.0,23.56,23.62,23.51,23.61,1365600.0
2018-01-31 15:55:00,23.61,23.66,23.61,23.63,2503695.0,23.61,23.66,23.61,23.63,2503695.0
2018-02-01 09:30:00,23.4,23.58,23.33,23.51,2180985.0,23.4,23.58,23.33,23.51,2180985.0
2018-02-01 09:35:00,23.55,23.75,23.53,23.72,1881195.0,23.55,23.75,23.53,23.72,1881195.0
2018-02-01 09:40:00,23.72,23.85,23.7,23.78,1969680.0,23.72,23.85,23.7,23.78,1969680.0
2018-02-01 09:45:00,23.77,23.78,23.62,23.68,815850.0,23.77,23.78,23.62,23.68,815850.0
2018-02-01 09:50:00,23.67,23.76,23.65,23.65,857010.0,23.67,23.76,23.65,23.65,857010.0
2018-02-01 09:55:00,23.66,23.76,23.66,23.73,737865.0,23.66,23.76,23.66,23.73,737865.0
2018-02-01 10:00:00,23.73,23.8,23.71,23.77,900840.0,23.73,23.8,23.71,23.77,900840.0
2018-02-01 10:05:00,23.78,23.8,23.71,23.75,655185.0,23.78,23.8,23.71,23.75,655185.0
2018-02-01 10:10:00,23.76,23.78,23.68,23.74,553740.0,23.76,23.78,23.68,23.74,553740.0
2018-02-01 10:15:00,23.74,23.76,23.69,23.74,365700.0,23.74,23.76,23.69,23.74,365700.0
2018-02-01 10:20:00,23.73,23.77,23.7,23.76,481140.0,23.73,23.77,23.7,23.76,481140.0
2018-02-01 10:25:00,23.74,23.77,23.62,23.65,497550.0,23.74,23.77,23.62,23.65,497550.0
2018-02-01 10:30:00,23.65,23.7,23.63,23.65,380460.0,23.65,23.7,23.63,23.65,380460.0
2018-02-01 10:35:00,23.65,23.68,23.63,23.64,399015.0,23.65,23.68,23.63,23.64,399015.0
2018-02-01 10:40:00,23.65,23.7,23.62,23.68,470400.0,23.65,23.7,23.62,23.68,470400.0
2018-02-01 10:45:00,23.69,23.71,23.66,23.67,358440.0,23.69,23.71,23.66,23.67,358440.0
2018-02-01 10:50:00,23.67,23.98,23.63,23.79,6412305.0,23.67,23.98,23.63,23.79,6412305.0
2018-02-01 10:55:00,23.8,23.86,23.64,23.67,2046735.0,23.8,23.86,23.64,23.67,2046735.0
2018-02-01 11:00:00,23.69,23.73,23.63,23.68,959625.0,23.69,23.73,23.63,23.68,959625.0
2018-02-01 11:05:00,23.69,23.69,23.5,23.6,1841220.0,23.69,23.69,23.5,23.6,1841220.0
2018-02-01 11:10:00,23.59,23.63,23.5,23.56,686175.0,23.59,23.63,23.5,23.56,686175.0
2018-02-01 11:15:00,23.55,23.63,23.54,23.6,511230.0,23.55,23.63,23.54,23.6,511230.0
2018-02-01 11:20:00,23.6,23.62,23.57,23.58,343425.0,23.6,23.62,23.57,23.58,343425.0
2018-02-01 11:25:00,23.57,23.6,23.56,23.58,361080.0,23.57,23.6,23.56,23.58,361080.0
2018-02-01 11:30:00,23.58,23.6,23.56,23.58,467550.0,23.58,23.6,23.56,23.58,467550.0
2018-02-01 11:35:00,23.58,23.58,23.49,23.5,758985.0,23.58,23.58,23.49,23.5,758985.0
2018-02-01 11:40:00,23.51,23.54,23.45,23.53,586185.0,23.51,23.54,23.45,23.53,586185.0
2018-02-01 11:45:00,23.53,23.54,23.51,23.52,426405.0,23.53,23.54,23.51,23.52,426405.0
2018-02-01 11:50:00,23.52,23.53,23.5,23.5,239865.0,23.52,23.53,23.5,23.5,239865.0
2018-02-01 11:55:00,23.5,23.56,23.5,23.56,276405.0,23.5,23.56,23.5,23.56,276405.0
2018-02-01 12:00:00,23.56,23.57,23.49,23.52,263475.0,23.56,23.57,23.49,23.52,263475.0
2018-02-01 12:05:00,23.53,23.54,23.49,23.5,256020.0,23.53,23.54,23.49,23.5,256020.0
2018-02-01 12:10:00,23.5,23.51,23.48,23.49,147180.0,23.5,23.51,23.48,23.49,147180.0
2018-02-01 12:15:00,23.5,23.52,23.49,23.5,157500.0,23.5,23.52,23.49,23.5,157500.0
2018-02-01 12:20:00,23.5,23.51,23.49,23.49,223620.0,23.5,23.51,23.49,23.49,223620.0
2018-02-01 12:25:00,23.49,23.5,23.41,23.43,476235.0,23.49,23.5,23.41,23.43,476235.0
2018-02-01 12:30:00,23.42,23.45,23.42,23.44,205050.0,23.42,23.45,23.42,23.44,205050.0
2018-02-01 12:35:00,23.44,23.44,23.4,23.4,311520.0,23.44,23.44,23.4,23.4,311520.0
2018-02-01 12:40:00,23.4,23.43,23.38,23.38,392250.0,23.4,23.43,23.38,23.38,392250.0
2018-02-01 12:45:00,23.39,23.41,23.37,23.39,228270.0,23.39,23.41,23.37,23.39,228270.0
2018-02-01 12:50:00,23.39,23.45,23.37,23.44,295785.0,23.39,23.45,23.37,23.44,295785.0
2018-02-01 12:55:00,23.44,23.49,23.43,23.47,454425.0,23.44,23.49,23.43,23.47,454425.0
2018-02-01 13:00:00,23.46,23.54,23.46,23.53,517575.0,23.46,23.54,23.46,23.53,517575.0
2018-02-01 13:05:00,23.52,23.56,23.52,23.54,462285.0,23.52,23.56,23.52,23.54,462285.0
2018-02-01 13:10:00,23.53,23.55,23.49,23.49,260415.0,23.53,23.55,23.49,23.49,260415.0
2018-02-01 13:15:00,23.49,23.51,23.47,23.49,241815.0,23.49,23.51,23.47,23.49,241815.0
2018-02-01 13:20:00,23.49,23.56,23.49,23.52,557250.0,23.49,23.56,23.49,23.52,557250.0
2018-02-01 13:25:00,23.52,23.53,23.47,23.48,319980.0,23.52,23.53,23.47,23.48,319980.0
2018-02-01 13:30:00,23.48,23.49,23.45,23.48,177525.0,23.48,23.49,23.45,23.48,177525.0
2018-02-01 13:35:00,23.49,23.52,23.48,23.48,212070.0,23.49,23.52,23.48,23.48,212070.0
2018-02-01 13:40:00,23.48,23.49,23.47,23.48,126030.0,23.48,23.49,23.47,23.48,126030.0
2018-02-01 13:45:00,23.48,23.5,23.45,23.49,206895.0,23.48,23.5,23.45,23.49,206895.0
2018-02-01 13:50:00,23.48,23.5,23.42,23.42,306360.0,23.48,23.5,23.42,23.42,306360.0
2018-02-01 13:55:00,23.43,23.46,23.41,23.44,207525.0,23.43,23.46,23.41,23.44,207525.0
2018-02-01 14:00:00,23.43,23.46,23.41,23.45,149655.0,23.43,23.46,23.41,23.45,149655.0
2018-02-01 14:05:00,23.45,23.47,23.44,23.45,180600.0,23.45,23.47,23.44,23.45,180600.0
2018-02-01 14:10:00,23.44,23.44,23.38,23.38,333630.0,23.44,23.44,23.38,23.38,333630.0
2018-02-01 14:15:00,23.39,23.42,23.37,23.39,204300.0,23.39,23.42,23.37,23.39,204300.0
2018-02-01 14:20:00,23.4,23.4,23.29,23.32,828075.0,23.4,23.4,23.29,23.32,828075.0
2018-02-01 14:25:00,23.32,23.41,23.31,23.4,355200.0,23.32,23.41,23.31,23.4,355200.0
2018-02-01 14:30:00,23.41,23.41,23.37,23.38,155220.0,23.41,23.41,23.37,23.38,155220.0
2018-02-01 14:35:00,23.37,23.42,23.37,23.4,339405.0,23.37,23.42,23.37,23.4,339405.0
2018-02-01 14:40:00,23.4,23.45,23.4,23.42,251700.0,23.4,23.45,23.4,23.42,251700.0
2018-02-01 14:45:00,23.42,23.47,23.42,23.44,186165.0,23.42,23.47,23.42,23.44,186165.0
2018-02-01 14:50:00,23.44,23.45,23.41,23.41,81165.0,23.44,23.45,23.41,23.41,81165.0
2018-02-01 14:55:00,23.42,23.45,23.42,23.44,160515.0,23.42,23.45,23.42,23.44,160515.0
2018-02-01 15:00:00,23.44,23.48,23.44,23.45,328410.0,23.44,23.48,23.44,23.45,328410.0
2018-02-01 15:05:00,23.46,23.49,23.44,23.48,222105.0,23.46,23.49,23.44,23.48,222105.0
2018-02-01 15:10:00,23.48,23.49,23.43,23.44,289155.0,23.48,23.49,23.43,23.44,289155.0
2018-02-01 15:15:00,23.43,23.46,23.42,23.43,305790.0,23.43,23.46,23.42,23.43,305790.0
2018-02-01 15:20:00,23.44,23.47,23.42,23.45,139815.0,23.44,23.47,23.42,23.45,139815.0
2018-02-01 15:25:00,23.45,23.45,23.41,23.41,222750.0,23.45,23.45,23.41,23.41,222750.0
2018-02-01 15:30:00,23.41,23.42,23.31,23.32,605670.0,23.41,23.42,23.31,23.32,605670.0
2018-02-01 15:35:00,23.32,23.36,23.3,23.33,587385.0,23.32,23.36,23.3,23.33,587385.0
2018-02-01 15:40:00,23.33,23.34,23.28,23.28,522540.0,23.33,23.34,23.28,23.28,522540.0
2018-02-01 15:45:00,23.28,23.34,23.24,23.28,1075650.0,23.28,23.34,23.24,23.28,1075650.0
2018-02-01 15:50:00,23.27,23.34,23.27,23.3,575220.0,23.27,23.34,23.27,23.3,575220.0
2018-02-01 15:55:00,23.3,23.32,23.25,23.28,1462905.0,23.3,23.32,23.25,23.28,1462905.0
2018-02-02 09:30:00,23.23,23.46,23.19,23.35,1894440.0,23.23,23.46,23.19,23.35,1894440.0
2018-02-02 09:35:00,23.35,23.43,23.35,23.37,737370.0,23.35,23.43,23.35,23.37,737370.0
2018-02-02 09:40:00,23.36,23.38,23.23,23.24,787710.0,23.36,23.38,23.23,23.24,787710.0
2018-02-02 09:45:00,23.24,23.29,23.18,23.21,935700.0,23.24,23.29,23.18,23.21,935700.0
2018-02-02 09:50:00,23.19,23.2,23.07,23.09,1113975.0,23.19,23.2,23.07,23.09,1113975.0
2018-02-02 09:55:00,23.08,23.1,23.03,23.07,846705.0,23.08,23.1,23.03,23.07,846705.0
2018-02-02 10:00:00,23.07,23.13,22.97,22.98,1355295.0,23.07,23.13,22.97,22.98,1355295.0
2018-02-02 10:05:00,22.99,23.04,22.93,23.02,1533690.0,22.99,23.04,22.93,23.02,1533690.0
2018-02-02 10:10:00,23.02,23.18,23.01,23.18,1082580.0,23.02,23.18,23.01,23.18,1082580.0
2018-02-02 10:15:00,23.17,23.19,23.1,23.13,544020.0,23.17,23.19,23.1,23.13,544020.0
2018-02-02 10:20:00,23.14,23.2,23.08,23.14,514485.0,23.14,23.2,23.08,23.14,514485.0
2018-02-02 10:25:00,23.14,23.15,23.04,23.09,355980.0,23.14,23.15,23.04,23.09,355980.0
2018-02-02 10:30:00,23.1,23.15,23.08,23.15,334935.0,23.1,23.15,23.08,23.15,334935.0
2018-02-02 10:35:00,23.14,23.17,23.11,23.13,309825.0,23.14,23.17,23.11,23.13,309825.0
2018-02-02 10:40:00,23.13,23.17,23.13,23.15,245565.0,23.13,23.17,23.13,23.15,245565.0
2018-02-02 10:45:00,23.16,23.27,23.14,23.24,818115.0,23.16,23.27,23.14,23.24,818115.0
2018-02-02 10:50:00,23.23,23.26,23.19,23.21,578055.0,23.23,23.26,23.19,23.21,578055.0
2018-02-02 10:55:00,23.21,23.21,23.17,23.19,295800.0,23.21,23.21,23.17,23.19,295800.0
2018-02-02 11:00:00,23.19,23.2,23.1,23.1,576450.0,23.19,23.2,23.1,23.1,576450.0
2018-02-02 11:05:00,23.1,23.14,23.1,23.14,319545.0,23.1,23.14,23.1,23.14,319545.0
2018-02-02 11:10:00,23.13,23.21,23.13,23.18,240555.0,23.13,23.21,23.13,23.18,240555.0
2018-02-02 11:15:00,23.17,23.17,23.09,23.09,249240.0,23.17,23.17,23.09,23.09,249240.0
2018-02-02 11:20:00,23.09,23.12,23.08,23.08,137145.0,23.09,23.12,23.08,23.08,137145.0
2018-02-02 11:25:00,23.07,23.1,23.05,23.07,309975.0,23.07,23.1,23.05,23.07,309975.0
2018-02-02 11:30:00,23.07,23.09,23.04,23.05,343695.0,23.07,23.09,23.04,23.05,343695.0
2018-02-02 11:35:00,23.05,23.07,23.0,23.04,337950.0,23.05,23.07,23.0,23.04,337950.0
2018-02-02 11:40:00,23.04,23.1,23.04,23.05,468705.0,23.04,23.1,23.04,23.05,468705.0
2018-02-02 11:45:00,23.05,23.09,23.04,23.05,314175.0,23.05,23.09,23.04,23.05,314175.0
2018-02-02 11:50:00,23.05,23.07,23.04,23.06,315210.0,23.05,23.07,23.04,23.06,315210.0
2018-02-02 11:55:00,23.06,23.06,22.97,22.97,436425.0,23.06,23.06,22.97,22.97,436425.0
2018-02-02 12:00:00,22.98,23.0,22.93,22.95,547950.0,22.98,23.0,22.93,22.95,547950.0
2018-02-02 12:05:00,22.96,22.99,22.95,22.98,449940.0,22.96,22.99,22.95,22.98,449940.0
2018-02-02 12:10:00,22.97,23.03,22.96,23.01,419940.0,22.97,23.03,22.96,23.01,419940.0
2018-02-02 12:15:00,23.01,23.05,23.01,23.03,293160.0,23.01,23.05,23.01,23.03,293160.0
2018-02-02 12:20:00,23.03,23.03,23.01,23.03,354060.0,23.03,23.03,23.01,23.03,354060.0
2018-02-02 12:25:00,23.04,23.11,23.02,23.11,283275.0,23.04,23.11,23.02,23.11,283275.0
2018-02-02 12:30:00,23.11,23.11,23.06,23.07,151650.0,23.11,23.11,23.06,23.07,151650.0
2018-02-02 12:35:00,23.05,23.07,23.03,23.04,154590.0,23.05,23.07,23.03,23.04,154590.0
2018-02-02 12:40:00,23.02,23.16,23.02,23.15,361335.0,23.02,23.16,23.02,23.15,361335.0
2018-02-02 12:45:00,23.14,23.14,23.07,23.08,177270.0,23.14,23.14,23.07,23.08,177270.0
2018-02-02 12:50:00,23.07,23.13,23.06,23.09,182310.0,23.07,23.13,23.06,23.09,182310.0
2018-02-02 12:55:00,23.08,23.1,23.07,23.07,126030.0,23.08,23.1,23.07,23.07,126030.0
2018-02-02 13:00:00,23.07,23.12,23.07,23.08,429180.0,23.07,23.12,23.07,23.08,429180.0
2018-02-02 13:05:00,23.07,23.1,23.03,23.03,1554840.0,23.07,23.1,23.03,23.03,1554840.0
2018-02-02 13:10:00,23.03,23.04,23.01,23.02,190815.0,23.03,23.04,23.01,23.02,190815.0
2018-02-02 13:15:00,23.02,23.05,23.01,23.01,288060.0,23.02,23.05,23.01,23.01,288060.0
2018-02-02 13:20:00,23.01,23.01,22.93,22.93,316140.0,23.01,23.01,22.93,22.93,316140.0
2018-02-02 13:25:00,22.93,22.98,22.93,22.97,250755.0,22.93,22.98,22.93,22.97,250755.0
2018-02-02 13:30:00,22.96,22.97,22.94,22.96,216930.0,22.96,22.97,22.94,22.96,216930.0
2018-02-02 13:35:00,22.96,22.97,22.93,22.93,290775.0,22.96,22.97,22.93,22.93,290775.0
2018-02-02 13:40:00,22.93,22.93,22.87,22.89,354105.0,22.93,22.93,22.87,22.89,354105.0
2018-02-02 13:45:00,22.88,22.92,22.87,22.87,375270.0,22.88,22.92,22.87,22.87,375270.0
2018-02-02 13:50:00,22.88,22.89,22.85,22.89,391680.0,22.88,22.89,22.85,22.89,391680.0
2018-02-02 13:55:00,22.89,22.94,22.89,22.93,208950.0,22.89,22.94,22.89,22.93,208950.0
2018-02-02 14:00:00,22.92,22.93,22.89,22.9,393615.0,22.92,22.93,22.89,22.9,393615.0
2018-02-02 14:05:00,22.9,22.92,22.88,22.9,263880.0,22.9,22.92,22.88,22.9,263880.0
2018-02-02 14:10:00,22.89,22.89,22.85,22.87,297660.0,22.89,22.89,22.85,22.87,297660.0
2018-02-02 14:15:00,22.87,22.88,22.84,22.87,368430.0,22.87,22.88,22.84,22.87,368430.0
2018-02-02 14:20:00,22.88,22.89,22.85,22.86,236715.0,22.88,22.89,22.85,22.86,236715.0
2018-02-02 14:25:00,22.86,22.87,22.83,22.83,417870.0,22.86,22.87,22.83,22.83,417870.0
2018-02-02 14:30:00,22.83,22.93,22.82,22.92,508410.0,22.83,22.93,22.82,22.92,508410.0
2018-02-02 14:35:00,22.92,22.95,22.85,22.85,398805.0,22.92,22.95,22.85,22.85,398805.0
2018-02-02 14:40:00,22.86,22.87,22.84,22.86,440115.0,22.86,22.87,22.84,22.86,440115.0
2018-02-02 14:45:00,22.87,22.88,22.8,22.81,685440.0,22.87,22.88,22.8,22.81,685440.0
2018-02-02 14:50:00,22.81,22.83,22.75,22.82,599070.0,22.81,22.83,22.75,22.82,599070.0
2018-02-02 14:55:00,22.8,22.82,22.78,22.82,490245.0,22.8,22.82,22.78,22.82,490245.0
2018-02-02 15:00:00,22.82,22.84,22.75,22.75,492630.0,22.82,22.84,22.75,22.75,492630.0
2018-02-02 15:05:00,22.76,22.81,22.7,22.79,1002120.0,22.76,22.81,22.7,22.79,1002120.0
2018-02-02 15:10:00,22.79,22.83,22.78,22.83,533610.0,22.79,22.83,22.78,22.83,533610.0
2018-02-02 15:15:00,22.82,22.87,22.77,22.78,404745.0,22.82,22.87,22.77,22.78,404745.0
2018-02-02 15:20:00,22.78,22.85,22.77,22.83,340170.0,22.78,22.85,22.77,22.83,340170.0
2018-02-02 15:25:00,22.85,22.89,22.84,22.84,367215.0,22.85,22.89,22.84,22.84,367215.0
2018-02-02 15:30:00,22.84,22.86,22.82,22.85,715995.0,22.84,22.86,22.82,22.85,715995.0
2018-02-02 15:35:00,22.84,22.87,22.83,22.87,409890.0,22.84,22.87,22.83,22.87,409890.0
2018-02-02 15:40:00,22.86,22.86,22.81,22.84,440460.0,22.86,22.86,22.81,22.84,440460.0
2018-02-02 15:45:00,22.83,22.84,22.81,22.83,467070.0,22.83,22.84,22.81,22.83,467070.0
2018-02-02 15:50:00,22.82,22.88,22.81,22.85,1558200.0,22.82,22.88,22.81,22.85,1558200.0
2018-02-02 15:55:00,22.87,22.93,22.85,22.92,2479875.0,22.87,22.93,22.85,22.92,2479875.0
2018-02-05 09:30:00,22.53,22.71,22.39,22.67,3204585.0,22.53,22.71,22.39,22.67,3204585.0
2018-02-05 09:35:00,22.68,22.75,22.58,22.6,1158015.0,22.68,22.75,22.58,22.6,1158015.0
2018-02-05 09:40:00,22.62,22.63,22.45,22.49,1111845.0,22.62,22.63,22.45,22.49,1111845.0
2018-02-05 09:45:00,22.48,22.54,22.44,22.47,1343355.0,22.48,22.54,22.44,22.47,1343355.0
2018-02-05 09:50:00,22.5,22.63,22.4,22.63,1474890.0,22.5,22.63,22.4,22.63,1474890.0
2018-02-05 09:55:00,22.63,22.74,22.63,22.71,1259610.0,22.63,22.74,22.63,22.71,1259610.0
2018-02-05 10:00:00,22.71,22.8,22.65,22.78,905730.0,22.71,22.8,22.65,22.78,905730.0
2018-02-05 10:05:00,22.79,22.87,22.73,22.87,1135320.0,22.79,22.87,22.73,22.87,1135320.0
2018-02-05 10:10:00,22.87,22.89,22.82,22.88,542055.0,22.87,22.89,22.82,22.88,542055.0
2018-02-05 10:15:00,22.87,22.9,22.81,22.82,961230.0,22.87,22.9,22.81,22.82,961230.0
2018-02-05 10:20:00,22.82,22.94,22.81,22.94,613350.0,22.82,22.94,22.81,22.94,613350.0
2018-02-05 10:25:00,22.94,22.96,22.84,22.84,505170.0,22.94,22.96,22.84,22.84,505170.0
2018-02-05 10:30:00,22.85,22.85,22.74,22.74,334320.0,22.85,22.85,22.74,22.74,334320.0
2018-02-05 10:35:00,22.75,22.75,22.68,22.71,444840.0,22.75,22.75,22.68,22.71,444840.0
2018-02-05 10:40:00,22.73,22.85,22.73,22.85,403440.0,22.73,22.85,22.73,22.85,403440.0
2018-02-05 10:45:00,22.84,22.87,22.76,22.77,423735.0,22.84,22.87,22.76,22.77,423735.0
2018-02-05 10:50:00,22.76,22.78,22.71,22.74,305850.0,22.76,22.78,22.71,22.74,305850.0
2018-02-05 10:55:00,22.74,22.75,22.68,22.7,450285.0,22.74,22.75,22.68,22.7,450285.0
2018-02-05 11:00:00,22.71,22.72,22.64,22.69,362250.0,22.71,22.72,22.64,22.69,362250.0
2018-02-05 11:05:00,22.68,22.74,22.68,22.71,353520.0,22.68,22.74,22.68,22.71,353520.0
2018-02-05 11:10:00,22.72,22.73,22.68,22.7,307785.0,22.72,22.73,22.68,22.7,307785.0
2018-02-05 11:15:00,22.69,22.76,22.68,22.68,529575.0,22.69,22.76,22.68,22.68,529575.0
2018-02-05 11:20:00,22.67,22.76,22.64,22.75,643485.0,22.67,22.76,22.64,22.75,643485.0
2018-02-05 11:25:00,22.74,22.8,22.74,22.77,287745.0,22.74,22.8,22.74,22.77,287745.0
2018-02-05 11:30:00,22.76,22.77,22.71,22.74,376830.0,22.76,22.77,22.71,22.74,376830.0
2018-02-05 11:35:00,22.77,22.77,22.71,22.75,195195.0,22.77,22.77,22.71,22.75,195195.0
2018-02-05 11:40:00,22.73,22.77,22.71,22.76,218565.0,22.73,22.77,22.71,22.76,218565.0
2018-02-05 11:45:00,22.76,22.77,22.73,22.75,192210.0,22.76,22.77,22.73,22.75,192210.0
2018-02-05 11:50:00,22.73,22.78,22.72,22.75,264120.0,22.73,22.78,22.72,22.75,264120.0
2018-02-05 11:55:00,22.76,22.87,22.76,22.82,246960.0,22.76,22.87,22.76,22.82,246960.0
2018-02-05 12:00:00,22.82,22.82,22.76,22.77,307575.0,22.82,22.82,22.76,22.77,307575.0
2018-02-05 12:05:00,22.75,22.77,22.73,22.74,158190.0,22.75,22.77,22.73,22.74,158190.0
2018-02-05 12:10:00,22.75,22.79,22.73,22.74,161400.0,22.75,22.79,22.73,22.74,161400.0
2018-02-05 12:15:00,22.75,22.75,22.71,22.73,217125.0,22.75,22.75,22.71,22.73,217125.0
2018-02-05 12:20:00,22.71,22.75,22.68,22.72,170490.0,22.71,22.75,22.68,22.72,170490.0
2018-02-05 12:25:00,22.7,22.76,22.7,22.74,144975.0,22.7,22.76,22.7,22.74,144975.0
2018-02-05 12:30:00,22.75,22.81,22.74,22.8,294765.0,22.75,22.81,22.74,22.8,294765.0
2018-02-05 12:35:00,22.78,22.79,22.73,22.76,170535.0,22.78,22.79,22.73,22.76,170535.0
2018-02-05 12:40:00,22.77,22.8,22.76,22.8,211860.0,22.77,22.8,22.76,22.8,211860.0
2018-02-05 12:45:00,22.79,22.83,22.78,22.82,175350.0,22.79,22.83,22.78,22.82,175350.0
2018-02-05 12:50:00,22.81,22.84,22.77,22.77,213585.0,22.81,22.84,22.77,22.77,213585.0
2018-02-05 12:55:00,22.78,22.81,22.74,22.75,154125.0,22.78,22.81,22.74,22.75,154125.0
2018-02-05 13:00:00,22.73,22.75,22.67,22.67,200670.0,22.73,22.75,22.67,22.67,200670.0
2018-02-05 13:05:00,22.67,22.7,22.65,22.67,465810.0,22.67,22.7,22.65,22.67,465810.0
2018-02-05 13:10:00,22.66,22.69,22.65,22.68,176085.0,22.66,22.69,22.65,22.68,176085.0
2018-02-05 13:15:00,22.67,22.69,22.59,22.6,347595.0,22.67,22.69,22.59,22.6,347595.0
2018-02-05 13:20:00,22.6,22.64,22.58,22.61,784980.0,22.6,22.64,22.58,22.61,784980.0
2018-02-05 13:25:00,22.61,22.62,22.55,22.58,454065.0,22.61,22.62,22.55,22.58,454065.0
2018-02-05 13:30:00,22.59,22.64,22.57,22.62,611325.0,22.59,22.64,22.57,22.62,611325.0
2018-02-05 13:35:00,22.63,22.63,22.58,22.59,313245.0,22.63,22.63,22.58,22.59,313245.0
2018-02-05 13:40:00,22.59,22.67,22.59,22.66,363150.0,22.59,22.67,22.59,22.66,363150.0
2018-02-05 13:45:00,22.65,22.68,22.63,22.67,306480.0,22.65,22.68,22.63,22.67,306480.0
2018-02-05 13:50:00,22.67,22.73,22.67,22.73,264960.0,22.67,22.73,22.67,22.73,264960.0
2018-02-05 13:55:00,22.73,22.82,22.73,22.81,416295.0,22.73,22.82,22.73,22.81,416295.0
2018-02-05 14:00:00,22.82,22.82,22.73,22.74,306060.0,22.82,22.82,22.73,22.74,306060.0
2018-02-05 14:05:00,22.74,22.77,22.71,22.71,165315.0,22.74,22.77,22.71,22.71,165315.0
2018-02-05 14:10:00,22.72,22.72,22.68,22.68,297720.0,22.72,22.72,22.68,22.68,297720.0
2018-02-05 14:15:00,22.69,22.69,22.62,22.65,229035.0,22.69,22.69,22.62,22.65,229035.0
2018-02-05 14:20:00,22.63,22.65,22.59,22.6,208560.0,22.63,22.65,22.59,22.6,208560.0
2018-02-05 14:25:00,22.6,22.65,22.59,22.62,273525.0,22.6,22.65,22.59,22.62,273525.0
2018-02-05 14:30:00,22.62,22.62,22.58,22.6,449340.0,22.62,22.62,22.58,22.6,449340.0
2018-02-05 14:35:00,22.6,22.65,22.59,22.6,391560.0,22.6,22.65,22.59,22.6,391560.0
2018-02-05 14:40:00,22.6,22.66,22.6,22.62,271425.0,22.6,22.66,22.6,22.62,271425.0
2018-02-05 14:45:00,22.63,22.65,22.57,22.59,281055.0,22.63,22.65,22.57,22.59,281055.0
2018-02-05 14:50:00,22.59,22.59,22.43,22.45,981315.0,22.59,22.59,22.43,22.45,981315.0
2018-02-05 14:55:00,22.45,22.48,22.44,22.45,611280.0,22.45,22.48,22.44,22.45,611280.0
2018-02-05 15:00:00,22.45,22.47,22.4,22.42,664230.0,22.45,22.47,22.4,22.42,664230.0
2018-02-05 15:05:00,22.41,22.45,22.28,22.3,1662600.0,22.41,22.45,22.28,22.3,1662600.0
2018-02-05 15:10:00,22.3,22.36,22.2,22.29,1698660.0,22.3,22.36,22.2,22.29,1698660.0
2018-02-05 15:15:00,22.27,22.59,22.27,22.39,1699590.0,22.27,22.59,22.27,22.39,1699590.0
2018-02-05 15:20:00,22.4,22.5,22.35,22.5,749280.0,22.4,22.5,22.35,22.5,749280.0
2018-02-05 15:25:00,22.49,22.61,22.48,22.57,676965.0,22.49,22.61,22.48,22.57,676965.0
2018-02-05 15:30:00,22.57,22.61,22.49,22.58,805620.0,22.57,22.61,22.49,22.58,805620.0
2018-02-05 15:35:00,22.58,22.61,22.48,22.48,526275.0,22.58,22.61,22.48,22.48,526275.0
2018-02-05 15:40:00,22.47,22.49,22.39,22.4,657225.0,22.47,22.49,22.39,22.4,657225.0
2018-02-05 15:45:00,22.4,22.4,22.31,22.32,1436880.0,22.4,22.4,22.31,22.32,1436880.0
2018-02-05 15:50:00,22.31,22.34,22.26,22.31,1579410.0,22.31,22.34,22.26,22.31,1579410.0
2018-02-05 15:55:00,22.32,22.34,22.21,22.21,2702580.0,22.32,22.34,22.21,22.21,2702580.0
2018-02-06 09:30:00,21.68,22.03,21.57,21.93,5744655.0,21.68,22.03,21.57,21.93,5744655.0
2018-02-06 09:35:00,21.93,22.19,21.89,22.07,2043915.0,21.93,22.19,21.89,22.07,2043915.0
2018-02-06 09:40:00,22.07,22.19,21.93,22.17,1710000.0,22.07,22.19,21.93,22.17,1710000.0
2018-02-06 09:45:00,22.17,22.38,22.14,22.33,1926510.0,22.17,22.38,22.14,22.33,1926510.0
2018-02-06 09:50:00,22.33,22.41,22.3,22.39,1414515.0,22.33,22.41,22.3,22.39,1414515.0
2018-02-06 09:55:00,22.41,22.41,22.04,22.19,1599345.0,22.41,22.41,22.04,22.19,1599345.0
2018-02-06 10:00:00,22.19,22.31,22.14,22.28,727425.0,22.19,22.31,22.14,22.28,727425.0
2018-02-06 10:05:00,22.28,22.32,22.04,22.07,981195.0,22.28,22.32,22.04,22.07,981195.0
2018-02-06 10:10:00,22.06,22.12,21.87,21.87,1264770.0,22.06,22.12,21.87,21.87,1264770.0
2018-02-06 10:15:00,21.89,21.93,21.64,21.93,1767915.0,21.89,21.93,21.64,21.93,1767915.0
2018-02-06 10:20:00,21.91,22.02,21.87,21.99,1516080.0,21.91,22.02,21.87,21.99,1516080.0
2018-02-06 10:25:00,21.99,22.03,21.91,21.93,762225.0,21.99,22.03,21.91,21.93,762225.0
2018-02-06 10:30:00,21.93,21.98,21.91,21.91,598635.0,21.93,21.98,21.91,21.91,598635.0
2018-02-06 10:35:00,21.91,21.93,21.85,21.91,706035.0,21.91,21.93,21.85,21.91,706035.0
2018-02-06 10:40:00,21.93,22.01,21.87,21.97,661365.0,21.93,22.01,21.87,21.97,661365.0
2018-02-06 10:45:00,22.0,22.15,22.0,22.08,762060.0,22.0,22.15,22.0,22.08,762060.0
2018-02-06 10:50:00,22.07,22.08,21.97,22.03,476715.0,22.07,22.08,21.97,22.03,476715.0
2018-02-06 10:55:00,22.03,22.06,21.93,21.94,592050.0,22.03,22.06,21.93,21.94,592050.0
2018-02-06 11:00:00,21.93,21.94,21.85,21.87,422895.0,21.93,21.94,21.85,21.87,422895.0
2018-02-06 11:05:00,21.87,21.94,21.83,21.88,474735.0,21.87,21.94,21.83,21.88,474735.0
2018-02-06 11:10:00,21.88,21.93,21.85,21.88,313035.0,21.88,21.93,21.85,21.88,313035.0
2018-02-06 11:15:00,21.89,21.99,21.87,21.99,584550.0,21.89,21.99,21.87,21.99,584550.0
2018-02-06 11:20:00,21.99,22.04,21.98,22.03,400470.0,21.99,22.04,21.98,22.03,400470.0
2018-02-06 11:25:00,22.01,22.09,21.98,22.04,499605.0,22.01,22.09,21.98,22.04,499605.0
2018-02-06 11:30:00,22.06,22.06,21.9,21.95,232050.0,22.06,22.06,21.9,21.95,232050.0
2018-02-06 11:35:00,21.96,21.98,21.92,21.96,237420.0,21.96,21.98,21.92,21.96,237420.0
2018-02-06 11:40:00,21.97,22.0,21.94,21.98,250950.0,21.97,22.0,21.94,21.98,250950.0
2018-02-06 11:45:00,21.98,22.04,21.96,22.01,378090.0,21.98,22.04,21.96,22.01,378090.0
2018-02-06 11:50:00,22.02,22.05,21.97,21.98,382080.0,22.02,22.05,21.97,21.98,382080.0
2018-02-06 11:55:00,22.0,22.05,21.95,21.98,718260.0,22.0,22.05,21.95,21.98,718260.0
2018-02-06 12:00:00,21.96,22.05,21.96,22.01,363330.0,21.96,22.05,21.96,22.01,363330.0
2018-02-06 12:05:00,22.01,22.13,22.0,22.11,399510.0,22.01,22.13,22.0,22.11,399510.0
2018-02-06 12:10:00,22.1,22.19,22.03,22.19,471585.0,22.1,22.19,22.03,22.19,471585.0
2018-02-06 12:15:00,22.18,22.2,22.09,22.11,489990.0,22.18,22.2,22.09,22.11,489990.0
2018-02-06 12:20:00,22.11,22.13,22.06,22.06,183570.0,22.11,22.13,22.06,22.06,183570.0
2018-02-06 12:25:00,22.07,22.18,22.07,22.17,330075.0,22.07,22.18,22.07,22.17,330075.0
2018-02-06 12:30:00,22.16,22.27,22.16,22.2,696825.0,22.16,22.27,22.16,22.2,696825.0
2018-02-06 12:35:00,22.21,22.27,22.18,22.26,520635.0,22.21,22.27,22.18,22.26,520635.0
2018-02-06 12:40:00,22.25,22.28,22.21,22.21,373275.0,22.25,22.28,22.21,22.21,373275.0
2018-02-06 12:45:00,22.22,22.22,22.11,22.13,308970.0,22.22,22.22,22.11,22.13,308970.0
2018-02-06 12:50:00,22.14,22.2,22.08,22.11,413415.0,22.14,22.2,22.08,22.11,413415.0
2018-02-06 12:55:00,22.1,22.19,22.09,22.16,248100.0,22.1,22.19,22.09,22.16,248100.0
2018-02-06 13:00:00,22.13,22.14,22.01,22.05,503010.0,22.13,22.14,22.01,22.05,503010.0
2018-02-06 13:05:00,22.06,22.08,22.01,22.01,225555.0,22.06,22.08,22.01,22.01,225555.0
2018-02-06 13:10:00,22.01,22.11,21.99,22.09,246165.0,22.01,22.11,21.99,22.09,246165.0
2018-02-06 13:15:00,22.09,22.17,22.09,22.14,210720.0,22.09,22.17,22.09,22.14,210720.0
2018-02-06 13:20:00,22.15,22.18,22.08,22.16,213705.0,22.15,22.18,22.08,22.16,213705.0
2018-02-06 13:25:00,22.13,22.18,22.13,22.17,146505.0,22.13,22.18,22.13,22.17,146505.0
2018-02-06 13:30:00,22.17,22.17,22.06,22.06,403275.0,22.17,22.17,22.06,22.06,403275.0
2018-02-06 13:35:00,22.08,22.11,22.05,22.08,213405.0,22.08,22.11,22.05,22.08,213405.0
2018-02-06 13:40:00,22.08,22.09,21.9,21.96,1006035.0,22.08,22.09,21.9,21.96,1006035.0
2018-02-06 13:45:00,21.97,21.98,21.68,21.71,2867865.0,21.97,21.98,21.68,21.71,2867865.0
2018-02-06 13:50:00,21.71,21.82,21.71,21.71,816705.0,21.71,21.82,21.71,21.71,816705.0
2018-02-06 13:55:00,21.72,21.81,21.7,21.81,642420.0,21.72,21.81,21.7,21.81,642420.0
2018-02-06 14:00:00,21.8,21.9,21.8,21.88,580980.0,21.8,21.9,21.8,21.88,580980.0
2018-02-06 14:05:00,21.89,21.9,21.8,21.8,244275.0,21.89,21.9,21.8,21.8,244275.0
2018-02-06 14:10:00,21.8,21.9,21.78,21.88,240390.0,21.8,21.9,21.78,21.88,240390.0
2018-02-06 14:15:00,21.87,21.88,21.8,21.82,322635.0,21.87,21.88,21.8,21.82,322635.0
2018-02-06 14:20:00,21.83,21.88,21.81,21.86,408675.0,21.83,21.88,21.81,21.86,408675.0
2018-02-06 14:25:00,21.86,21.87,21.82,21.83,298110.0,21.86,21.87,21.82,21.83,298110.0
2018-02-06 14:30:00,21.83,21.93,21.82,21.93,346350.0,21.83,21.93,21.82,21.93,346350.0
2018-02-06 14:35:00,21.93,21.97,21.91,21.91,343110.0,21.93,21.97,21.91,21.91,343110.0
2018-02-06 14:40:00,21.92,21.93,21.86,21.89,261120.0,21.92,21.93,21.86,21.89,261120.0
2018-02-06 14:45:00,21.9,22.02,21.89,22.02,573090.0,21.9,22.02,21.89,22.02,573090.0
2018-02-06 14:50:00,22.0,22.03,21.93,22.02,392670.0,22.0,22.03,21.93,22.02,392670.0
2018-02-06 14:55:00,22.03,22.07,21.99,22.03,567780.0,22.03,22.07,21.99,22.03,567780.0
2018-02-06 15:00:00,22.04,22.13,22.04,22.13,611670.0,22.04,22.13,22.04,22.13,611670.0
2018-02-06 15:05:00,22.13,22.23,22.13,22.21,709665.0,22.13,22.23,22.13,22.21,709665.0
2018-02-06 15:10:00,22.22,22.23,22.11,22.13,627795.0,22.22,22.23,22.11,22.13,627795.0
2018-02-06 15:15:00,22.13,22.2,22.1,22.12,454410.0,22.13,22.2,22.1,22.12,454410.0
2018-02-06 15:20:00,22.12,22.2,22.11,22.16,488715.0,22.12,22.2,22.11,22.16,488715.0
2018-02-06 15:25:00,22.16,22.24,22.15,22.24,324570.0,22.16,22.24,22.15,22.24,324570.0
2018-02-06 15:30:00,22.25,22.27,22.13,22.24,734910.0,22.25,22.27,22.13,22.24,734910.0
2018-02-06 15:35:00,22.24,22.31,22.21,22.29,617265.0,22.24,22.31,22.21,22.29,617265.0
2018-02-06 15:40:00,22.3,22.3,22.17,22.17,718800.0,22.3,22.3,22.17,22.17,718800.0
2018-02-06 15:45:00,22.18,22.2,22.11,22.16,809670.0,22.18,22.2,22.11,22.16,809670.0
2018-02-06 15:50:00,22.16,22.23,22.13,22.23,1027815.0,22.16,22.23,22.13,22.23,1027815.0
2018-02-06 15:55:00,22.23,22.29,22.18,22.26,1467075.0,22.23,22.29,22.18,22.26,1467075.0
2018-02-07 09:30:00,22.59,22.61,22.38,22.42,2868315.0,22.59,22.61,22.38,22.42,2868315.0
2018-02-07 09:35:00,22.43,22.75,22.4,22.7,2116605.0,22.43,22.75,22.4,22.7,2116605.0
2018-02-07 09:40:00,22.71,22.88,22.67,22.8,1433175.0,22.71,22.88,22.67,22.8,1433175.0
2018-02-07 09:45:00,22.8,22.83,22.71,22.73,1366440.0,22.8,22.83,22.71,22.73,1366440.0
2018-02-07 09:50:00,22.73,22.86,22.73,22.84,1210125.0,22.73,22.86,22.73,22.84,1210125.0
2018-02-07 09:55:00,22.84,22.84,22.77,22.8,1100310.0,22.84,22.84,22.77,22.8,1100310.0
2018-02-07 10:00:00,22.79,22.82,22.76,22.78,707070.0,22.79,22.82,22.76,22.78,707070.0
2018-02-07 10:05:00,22.78,22.84,22.77,22.77,1735500.0,22.78,22.84,22.77,22.77,1735500.0
2018-02-07 10:10:00,22.78,22.8,22.73,22.77,637845.0,22.78,22.8,22.73,22.77,637845.0
2018-02-07 10:15:00,22.77,22.83,22.76,22.79,595320.0,22.77,22.83,22.76,22.79,595320.0
2018-02-07 10:20:00,22.79,22.83,22.71,22.73,577305.0,22.79,22.83,22.71,22.73,577305.0
2018-02-07 10:25:00,22.73,22.74,22.67,22.67,684855.0,22.73,22.74,22.67,22.67,684855.0
2018-02-07 10:30:00,22.68,22.73,22.67,22.69,438030.0,22.68,22.73,22.67,22.69,438030.0
2018-02-07 10:35:00,22.7,22.78,22.67,22.78,402930.0,22.7,22.78,22.67,22.78,402930.0
2018-02-07 10:40:00,22.77,22.77,22.7,22.71,209745.0,22.77,22.77,22.7,22.71,209745.0
2018-02-07 10:45:00,22.71,22.8,22.7,22.76,408555.0,22.71,22.8,22.7,22.76,408555.0
2018-02-07 10:50:00,22.78,22.8,22.75,22.77,519180.0,22.78,22.8,22.75,22.77,519180.0
2018-02-07 10:55:00,22.77,22.85,22.77,22.83,693960.0,22.77,22.85,22.77,22.83,693960.0
2018-02-07 11:00:00,22.84,22.98,22.84,22.95,1712580.0,22.84,22.98,22.84,22.95,1712580.0
2018-02-07 11:05:00,22.96,23.03,22.95,23.02,1289715.0,22.96,23.03,22.95,23.02,1289715.0
2018-02-07 11:10:00,23.02,23.06,22.98,23.0,1331190.0,23.02,23.06,22.98,23.0,1331190.0
2018-02-07 11:15:00,23.0,23.03,22.91,22.92,1132140.0,23.0,23.03,22.91,22.92,1132140.0
2018-02-07 11:20:00,22.91,22.99,22.91,22.98,1564035.0,22.91,22.99,22.91,22.98,1564035.0
2018-02-07 11:25:00,22.98,23.05,22.96,22.97,746865.0,22.98,23.05,22.96,22.97,746865.0
2018-02-07 11:30:00,22.97,22.98,22.9,22.94,407550.0,22.97,22.98,22.9,22.94,407550.0
2018-02-07 11:35:00,22.95,23.0,22.93,22.97,362865.0,22.95,23.0,22.93,22.97,362865.0
2018-02-07 11:40:00,22.97,23.0,22.93,22.97,958620.0,22.97,23.0,22.93,22.97,958620.0
2018-02-07 11:45:00,22.97,22.99,22.95,22.97,474990.0,22.97,22.99,22.95,22.97,474990.0
2018-02-07 11:50:00,22.96,23.0,22.94,22.96,356175.0,22.96,23.0,22.94,22.96,356175.0
2018-02-07 11:55:00,22.93,22.99,22.91,22.99,457350.0,22.93,22.99,22.91,22.99,457350.0
2018-02-07 12:00:00,22.99,23.0,22.95,22.95,348735.0,22.99,23.0,22.95,22.95,348735.0
2018-02-07 12:05:00,22.94,22.96,22.91,22.92,301185.0,22.94,22.96,22.91,22.92,301185.0
2018-02-07 12:10:00,22.92,22.94,22.91,22.92,274980.0,22.92,22.94,22.91,22.92,274980.0
2018-02-07 12:15:00,22.92,22.94,22.81,22.86,672810.0,22.92,22.94,22.81,22.86,672810.0
2018-02-07 12:20:00,22.85,22.88,22.82,22.88,210630.0,22.85,22.88,22.82,22.88,210630.0
2018-02-07 12:25:00,22.88,22.88,22.81,22.86,315255.0,22.88,22.88,22.81,22.86,315255.0
2018-02-07 12:30:00,22.87,22.91,22.79,22.81,482715.0,22.87,22.91,22.79,22.81,482715.0
2018-02-07 12:35:00,22.8,22.81,22.68,22.73,563925.0,22.8,22.81,22.68,22.73,563925.0
2018-02-07 12:40:00,22.72,22.77,22.72,22.77,413070.0,22.72,22.77,22.72,22.77,413070.0
2018-02-07 12:45:00,22.76,22.81,22.66,22.67,581415.0,22.76,22.81,22.66,22.67,581415.0
2018-02-07 12:50:00,22.67,22.7,22.65,22.66,403785.0,22.67,22.7,22.65,22.66,403785.0
2018-02-07 12:55:00,22.66,22.77,22.66,22.69,414420.0,22.66,22.77,22.66,22.69,414420.0
2018-02-07 13:00:00,22.72,22.77,22.67,22.68,357240.0,22.72,22.77,22.67,22.68,357240.0
2018-02-07 13:05:00,22.68,22.68,22.6,22.66,623025.0,22.68,22.68,22.6,22.66,623025.0
2018-02-07 13:10:00,22.66,22.66,22.55,22.57,599940.0,22.66,22.66,22.55,22.57,599940.0
2018-02-07 13:15:00,22.58,22.67,22.54,22.67,489705.0,22.58,22.67,22.54,22.67,489705.0
2018-02-07 13:20:00,22.67,22.67,22.54,22.59,539730.0,22.67,22.67,22.54,22.59,539730.0
2018-02-07 13:25:00,22.58,22.6,22.49,22.53,615720.0,22.58,22.6,22.49,22.53,615720.0
2018-02-07 13:30:00,22.53,22.53,22.46,22.5,833070.0,22.53,22.53,22.46,22.5,833070.0
2018-02-07 13:35:00,22.48,22.56,22.48,22.55,645960.0,22.48,22.56,22.48,22.55,645960.0
2018-02-07 13:40:00,22.54,22.59,22.54,22.54,591735.0,22.54,22.59,22.54,22.54,591735.0
2018-02-07 13:45:00,22.54,22.56,22.5,22.5,520995.0,22.54,22.56,22.5,22.5,520995.0
2018-02-07 13:50:00,22.5,22.57,22.46,22.55,612825.0,22.5,22.57,22.46,22.55,612825.0
2018-02-07 13:55:00,22.57,22.65,22.55,22.65,719205.0,22.57,22.65,22.55,22.65,719205.0
2018-02-07 14:00:00,22.64,22.66,22.55,22.59,757560.0,22.64,22.66,22.55,22.59,757560.0
2018-02-07 14:05:00,22.59,22.66,22.56,22.59,873105.0,22.59,22.66,22.56,22.59,873105.0
2018-02-07 14:10:00,22.57,22.72,22.57,22.68,464760.0,22.57,22.72,22.57,22.68,464760.0
2018-02-07 14:15:00,22.68,22.73,22.66,22.68,331230.0,22.68,22.73,22.66,22.68,331230.0
2018-02-07 14:20:00,22.72,22.77,22.7,22.73,523005.0,22.72,22.77,22.7,22.73,523005.0
2018-02-07 14:25:00,22.75,22.79,22.71,22.79,585945.0,22.75,22.79,22.71,22.79,585945.0
2018-02-07 14:30:00,22.79,22.83,22.77,22.83,680955.0,22.79,22.83,22.77,22.83,680955.0
2018-02-07 14:35:00,22.82,22.82,22.71,22.71,423105.0,22.82,22.82,22.71,22.71,423105.0
2018-02-07 14:40:00,22.71,22.73,22.64,22.72,823395.0,22.71,22.73,22.64,22.72,823395.0
2018-02-07 14:45:00,22.72,22.78,22.68,22.71,868935.0,22.72,22.78,22.68,22.71,868935.0
2018-02-07 14:50:00,22.73,22.74,22.64,22.73,653655.0,22.73,22.74,22.64,22.73,653655.0
2018-02-07 14:55:00,22.72,22.78,22.72,22.77,795405.0,22.72,22.78,22.72,22.77,795405.0
2018-02-07 15:00:00,22.77,22.77,22.74,22.74,807510.0,22.77,22.77,22.74,22.74,807510.0
2018-02-07 15:05:00,22.74,22.76,22.72,22.73,482340.0,22.74,22.76,22.72,22.73,482340.0
2018-02-07 15:10:00,22.73,22.77,22.72,22.77,562500.0,22.73,22.77,22.72,22.77,562500.0
2018-02-07 15:15:00,22.77,22.77,22.71,22.74,954315.0,22.77,22.77,22.71,22.74,954315.0
2018-02-07 15:20:00,22.74,22.78,22.71,22.71,641265.0,22.74,22.78,22.71,22.71,641265.0
2018-02-07 15:25:00,22.71,22.8,22.7,22.8,1141260.0,22.71,22.8,22.7,22.8,1141260.0
2018-02-07 15:30:00,22.8,22.99,22.78,22.98,2000580.0,22.8,22.99,22.78,22.98,2000580.0
2018-02-07 15:35:00,22.98,23.02,22.94,23.01,1622550.0,22.98,23.02,22.94,23.01,1622550.0
2018-02-07 15:40:00,23.0,23.07,22.98,23.03,2197785.0,23.0,23.07,22.98,23.03,2197785.0
2018-02-07 15:45:00,23.02,23.06,23.01,23.03,2424855.0,23.02,23.06,23.01,23.03,2424855.0
2018-02-07 15:50:00,23.03,23.03,22.98,23.0,1807845.0,23.03,23.03,22.98,23.0,1807845.0
2018-02-07 15:55:00,23.0,23.07,22.98,22.98,3381420.0,23.0,23.07,22.98,22.98,3381420.0
2018-02-08 09:30:00,22.89,23.24,22.79,23.18,5556735.0,22.89,23.24,22.79,23.18,5556735.0
2018-02-08 09:35:00,23.17,23.2,22.76,22.77,3395655.0,23.17,23.2,22.76,22.77,3395655.0
2018-02-08 09:40:00,22.77,22.86,22.5,22.5,3519315.0,22.77,22.86,22.5,22.5,3519315.0
2018-02-08 09:45:00,22.49,22.59,22.22,22.59,4289175.0,22.49,22.59,22.22,22.59,4289175.0
2018-02-08 09:50:00,22.57,22.58,22.35,22.48,3733170.0,22.57,22.58,22.35,22.48,3733170.0
2018-02-08 09:55:00,22.47,22.65,22.47,22.5,2042415.0,22.47,22.65,22.47,22.5,2042415.0
2018-02-08 10:00:00,22.53,22.63,22.34,22.52,2044725.0,22.53,22.63,22.34,22.52,2044725.0
2018-02-08 10:05:00,22.51,22.73,22.5,22.54,1598850.0,22.51,22.73,22.5,22.54,1598850.0
2018-02-08 10:10:00,22.55,22.6,22.43,22.52,1382610.0,22.55,22.6,22.43,22.52,1382610.0
2018-02-08 10:15:00,22.51,22.67,22.47,22.58,1047930.0,22.51,22.67,22.47,22.58,1047930.0
2018-02-08 10:20:00,22.58,22.71,22.53,22.66,1403520.0,22.58,22.71,22.53,22.66,1403520.0
2018-02-08 10:25:00,22.67,22.68,22.56,22.57,948990.0,22.67,22.68,22.56,22.57,948990.0
2018-02-08 10:30:00,22.58,22.63,22.51,22.6,669855.0,22.58,22.63,22.51,22.6,669855.0
2018-02-08 10:35:00,22.59,22.6,22.41,22.44,796995.0,22.59,22.6,22.41,22.44,796995.0
2018-02-08 10:40:00,22.41,22.45,22.28,22.35,1711380.0,22.41,22.45,22.28,22.35,1711380.0
2018-02-08 10:45:00,22.35,22.48,22.3,22.35,1083750.0,22.35,22.48,22.3,22.35,1083750.0
2018-02-08 10:50:00,22.36,22.36,22.0,22.07,2817015.0,22.36,22.36,22.0,22.07,2817015.0
2018-02-08 10:55:00,22.05,22.27,22.0,22.24,1928550.0,22.05,22.27,22.0,22.24,1928550.0
2018-02-08 11:00:00,22.22,22.29,22.2,22.28,1451205.0,22.22,22.29,22.2,22.28,1451205.0
2018-02-08 11:05:00,22.28,22.38,22.23,22.27,1476690.0,22.28,22.38,22.23,22.27,1476690.0
2018-02-08 11:10:00,22.24,22.25,22.11,22.15,979095.0,22.24,22.25,22.11,22.15,979095.0
2018-02-08 11:15:00,22.15,22.17,21.94,21.95,1707645.0,22.15,22.17,21.94,21.95,1707645.0
2018-02-08 11:20:00,21.95,22.04,21.87,22.02,2636235.0,21.95,22.04,21.87,22.02,2636235.0
2018-02-08 11:25:00,22.02,22.05,21.88,21.99,1457775.0,22.02,22.05,21.88,21.99,1457775.0
2018-02-08 11:30:00,21.99,22.05,21.88,22.04,1324875.0,21.99,22.05,21.88,22.04,1324875.0
2018-02-08 11:35:00,22.04,22.23,22.01,22.14,1608630.0,22.04,22.23,22.01,22.14,1608630.0
2018-02-08 11:40:00,22.15,22.2,22.02,22.2,1145130.0,22.15,22.2,22.02,22.2,1145130.0
2018-02-08 11:45:00,22.18,22.22,22.13,22.17,736935.0,22.18,22.22,22.13,22.17,736935.0
2018-02-08 11:50:00,22.18,22.22,22.1,22.11,1033155.0,22.18,22.22,22.1,22.11,1033155.0
2018-02-08 11:55:00,22.12,22.18,22.08,22.13,473055.0,22.12,22.18,22.08,22.13,473055.0
2018-02-08 12:00:00,22.15,22.17,22.1,22.11,547665.0,22.15,22.17,22.1,22.11,547665.0
2018-02-08 12:05:00,22.1,22.12,21.92,21.92,1110630.0,22.1,22.12,21.92,21.92,1110630.0
2018-02-08 12:10:00,21.94,21.95,21.81,21.95,1614870.0,21.94,21.95,21.81,21.95,1614870.0
2018-02-08 12:15:00,21.93,21.95,21.81,21.88,1064325.0,21.93,21.95,21.81,21.88,1064325.0
2018-02-08 12:20:00,21.89,21.9,21.73,21.74,1771170.0,21.89,21.9,21.73,21.74,1771170.0
2018-02-08 12:25:00,21.75,21.75,21.67,21.7,1856760.0,21.75,21.75,21.67,21.7,1856760.0
2018-02-08 12:30:00,21.7,21.73,21.67,21.68,2005800.0,21.7,21.73,21.67,21.68,2005800.0
2018-02-08 12:35:00,21.67,21.79,21.67,21.74,1520850.0,21.67,21.79,21.67,21.74,1520850.0
2018-02-08 12:40:00,21.75,21.96,21.74,21.74,1931655.0,21.75,21.96,21.74,21.74,1931655.0
2018-02-08 12:45:00,21.75,21.78,21.65,21.66,1576260.0,21.75,21.78,21.65,21.66,1576260.0
2018-02-08 12:50:00,21.66,21.66,21.48,21.48,1833900.0,21.66,21.66,21.48,21.48,1833900.0
2018-02-08 12:55:00,21.5,21.71,21.44,21.6,1458975.0,21.5,21.71,21.44,21.6,1458975.0
2018-02-08 13:00:00,21.64,21.66,21.54,21.6,792495.0,21.64,21.66,21.54,21.6,792495.0
2018-02-08 13:05:00,21.61,21.64,21.52,21.6,1159440.0,21.61,21.64,21.52,21.6,1159440.0
2018-02-08 13:10:00,21.6,21.74,21.58,21.74,1588350.0,21.6,21.74,21.58,21.74,1588350.0
2018-02-08 13:15:00,21.74,21.86,21.72,21.74,1404120.0,21.74,21.86,21.72,21.74,1404120.0
2018-02-08 13:20:00,21.73,21.81,21.7,21.74,582930.0,21.73,21.81,21.7,21.74,582930.0
2018-02-08 13:25:00,21.75,21.75,21.62,21.67,940875.0,21.75,21.75,21.62,21.67,940875.0
2018-02-08 13:30:00,21.68,21.69,21.63,21.69,465120.0,21.68,21.69,21.63,21.69,465120.0
2018-02-08 13:35:00,21.7,21.86,21.7,21.84,1168695.0,21.7,21.86,21.7,21.84,1168695.0
2018-02-08 13:40:00,21.84,21.93,21.8,21.83,1182510.0,21.84,21.93,21.8,21.83,1182510.0
2018-02-08 13:45:00,21.84,21.9,21.81,21.81,1406775.0,21.84,21.9,21.81,21.81,1406775.0
2018-02-08 13:50:00,21.81,21.88,21.77,21.79,662340.0,21.81,21.88,21.77,21.79,662340.0
2018-02-08 13:55:00,21.77,21.79,21.67,21.71,587235.0,21.77,21.79,21.67,21.71,587235.0
2018-02-08 14:00:00,21.7,21.73,21.6,21.65,760875.0,21.7,21.73,21.6,21.65,760875.0
2018-02-08 14:05:00,21.66,21.68,21.54,21.57,703245.0,21.66,21.68,21.54,21.57,703245.0
2018-02-08 14:10:00,21.6,21.62,21.49,21.54,1019100.0,21.6,21.62,21.49,21.54,1019100.0
2018-02-08 14:15:00,21.55,21.62,21.47,21.6,1023915.0,21.55,21.62,21.47,21.6,1023915.0
2018-02-08 14:20:00,21.6,21.63,21.49,21.52,814500.0,21.6,21.63,21.49,21.52,814500.0
2018-02-08 14:25:00,21.53,21.53,21.45,21.52,977325.0,21.53,21.53,21.45,21.52,977325.0
2018-02-08 14:30:00,21.51,21.52,21.45,21.48,747870.0,21.51,21.52,21.45,21.48,747870.0
2018-02-08 14:35:00,21.48,21.56,21.47,21.55,736695.0,21.48,21.56,21.47,21.55,736695.0
2018-02-08 14:40:00,21.55,21.56,21.48,21.49,460170.0,21.55,21.56,21.48,21.49,460170.0
2018-02-08 14:45:00,21.49,21.6,21.48,21.59,712545.0,21.49,21.6,21.48,21.59,712545.0
2018-02-08 14:50:00,21.6,21.61,21.46,21.48,757485.0,21.6,21.61,21.46,21.48,757485.0
2018-02-08 14:55:00,21.47,21.48,21.4,21.43,1071765.0,21.47,21.48,21.4,21.43,1071765.0
2018-02-08 15:00:00,21.44,21.49,21.4,21.44,1000470.0,21.44,21.49,21.4,21.44,1000470.0
2018-02-08 15:05:00,21.45,21.47,21.34,21.35,1312815.0,21.45,21.47,21.34,21.35,1312815.0
2018-02-08 15:10:00,21.34,21.4,21.32,21.32,1722630.0,21.34,21.4,21.32,21.32,1722630.0
2018-02-08 15:15:00,21.33,21.37,21.24,21.24,1158795.0,21.33,21.37,21.24,21.24,1158795.0
2018-02-08 15:20:00,21.25,21.33,21.15,21.3,2129040.0,21.25,21.33,21.15,21.3,2129040.0
2018-02-08 15:25:00,21.3,21.4,21.27,21.27,1371435.0,21.3,21.4,21.27,21.27,1371435.0
2018-02-08 15:30:00,21.26,21.29,21.19,21.2,1543500.0,21.26,21.29,21.19,21.2,1543500.0
2018-02-08 15:35:00,21.2,21.2,21.12,21.14,1454670.0,21.2,21.2,21.12,21.14,1454670.0
2018-02-08 15:40:00,21.14,21.15,21.04,21.1,2231265.0,21.14,21.15,21.04,21.1,2231265.0
2018-02-08 15:45:00,21.09,21.12,21.0,21.11,2405985.0,21.09,21.12,21.0,21.11,2405985.0
2018-02-08 15:50:00,21.11,21.11,20.98,21.05,3106425.0,21.11,21.11,20.98,21.05,3106425.0
2018-02-08 15:55:00,21.05,21.07,20.97,21.03,4353300.0,21.05,21.07,20.97,21.03,4353300.0
2018-02-09 09:30:00,21.33,21.4,21.15,21.18,4383735.0,21.33,21.4,21.15,21.18,4383735.0
2018-02-09 09:35:00,21.18,21.18,20.77,20.79,4562445.0,21.18,21.18,20.77,20.79,4562445.0
2018-02-09 09:40:00,20.77,20.99,20.75,20.97,3111600.0,20.77,20.99,20.75,20.97,3111600.0
2018-02-09 09:45:00,20.96,21.07,20.9,21.02,2786550.0,20.96,21.07,20.9,21.02,2786550.0
2018-02-09 09:50:00,21.03,21.19,20.97,21.15,4986390.0,21.03,21.19,20.97,21.15,4986390.0
2018-02-09 09:55:00,21.16,21.19,20.93,21.03,1770660.0,21.16,21.19,20.93,21.03,1770660.0
2018-02-09 10:00:00,21.03,21.11,20.73,20.75,2868030.0,21.03,21.11,20.73,20.75,2868030.0
2018-02-09 10:05:00,20.75,20.84,20.58,20.65,3941340.0,20.75,20.84,20.58,20.65,3941340.0
2018-02-09 10:10:00,20.64,20.7,20.53,20.54,2619855.0,20.64,20.7,20.53,20.54,2619855.0
2018-02-09 10:15:00,20.53,20.66,20.48,20.59,3055380.0,20.53,20.66,20.48,20.59,3055380.0
2018-02-09 10:20:00,20.59,20.67,20.55,20.65,1682100.0,20.59,20.67,20.55,20.65,1682100.0
2018-02-09 10:25:00,20.65,20.83,20.6,20.62,2249430.0,20.65,20.83,20.6,20.62,2249430.0
2018-02-09 10:30:00,20.61,20.68,20.57,20.65,995430.0,20.61,20.68,20.57,20.65,995430.0
2018-02-09 10:35:00,20.65,20.65,20.53,20.55,1197420.0,20.65,20.65,20.53,20.55,1197420.0
2018-02-09 10:40:00,20.56,20.57,20.35,20.37,2611725.0,20.56,20.57,20.35,20.37,2611725.0
2018-02-09 10:45:00,20.38,20.4,20.13,20.2,4273320.0,20.38,20.4,20.13,20.2,4273320.0
2018-02-09 10:50:00,20.2,20.4,20.13,20.39,3464625.0,20.2,20.4,20.13,20.39,3464625.0
2018-02-09 10:55:00,20.38,20.45,20.17,20.22,2449020.0,20.38,20.45,20.17,20.22,2449020.0
2018-02-09 11:00:00,20.23,20.43,20.21,20.4,1922025.0,20.23,20.43,20.21,20.4,1922025.0
2018-02-09 11:05:00,20.41,20.45,20.33,20.34,1394190.0,20.41,20.45,20.33,20.34,1394190.0
2018-02-09 11:10:00,20.34,20.4,20.2,20.22,1558380.0,20.34,20.4,20.2,20.22,1558380.0
2018-02-09 11:15:00,20.21,20.21,20.0,20.12,4152075.0,20.21,20.21,20.0,20.12,4152075.0
2018-02-09 11:20:00,20.12,20.18,20.05,20.06,1630185.0,20.12,20.18,20.05,20.06,1630185.0
2018-02-09 11:25:00,20.05,20.15,20.02,20.12,1183365.0,20.05,20.15,20.02,20.12,1183365.0
2018-02-09 11:30:00,20.13,20.31,20.06,20.29,2029485.0,20.13,20.31,20.06,20.29,2029485.0
2018-02-09 11:35:00,20.27,20.42,20.27,20.36,2208825.0,20.27,20.42,20.27,20.36,2208825.0
2018-02-09 11:40:00,20.34,20.36,20.21,20.22,1012545.0,20.34,20.36,20.21,20.22,1012545.0
2018-02-09 11:45:00,20.2,20.27,20.13,20.14,1068930.0,20.2,20.27,20.13,20.14,1068930.0
2018-02-09 11:50:00,20.14,20.2,20.12,20.17,863310.0,20.14,20.2,20.12,20.17,863310.0
2018-02-09 11:55:00,20.16,20.24,20.08,20.1,1251975.0,20.16,20.24,20.08,20.1,1251975.0
2018-02-09 12:00:00,20.11,20.14,20.07,20.1,1771620.0,20.11,20.14,20.07,20.1,1771620.0
2018-02-09 12:05:00,20.1,20.14,19.91,19.93,4425210.0,20.1,20.14,19.91,19.93,4425210.0
2018-02-09 12:10:00,19.93,20.23,19.87,19.88,2791395.0,19.93,20.23,19.87,19.88,2791395.0
2018-02-09 12:15:00,19.89,19.94,19.8,19.84,2513130.0,19.89,19.94,19.8,19.84,2513130.0
2018-02-09 12:20:00,19.84,20.07,19.83,19.96,2054085.0,19.84,20.07,19.83,19.96,2054085.0
2018-02-09 12:25:00,19.96,20.0,19.78,19.82,2083140.0,19.96,20.0,19.78,19.82,2083140.0
2018-02-09 12:30:00,19.82,19.99,19.82,19.94,1147905.0,19.82,19.99,19.82,19.94,1147905.0
2018-02-09 12:35:00,19.94,19.97,19.82,19.82,1023735.0,19.94,19.97,19.82,19.82,1023735.0
2018-02-09 12:40:00,19.82,19.86,19.71,19.75,1958445.0,19.82,19.86,19.71,19.75,1958445.0
2018-02-09 12:45:00,19.75,19.77,19.65,19.7,2481570.0,19.75,19.77,19.65,19.7,2481570.0
2018-02-09 12:50:00,19.7,19.89,19.66,19.86,2051490.0,19.7,19.89,19.66,19.86,2051490.0
2018-02-09 12:55:00,19.88,19.99,19.83,19.96,1654710.0,19.88,19.99,19.83,19.96,1654710.0
2018-02-09 13:00:00,19.96,20.0,19.84,19.9,1232250.0,19.96,20.0,19.84,19.9,1232250.0
2018-02-09 13:05:00,19.91,19.94,19.8,19.8,1452645.0,19.91,19.94,19.8,19.8,1452645.0
2018-02-09 13:10:00,19.8,19.84,19.69,19.77,1393755.0,19.8,19.84,19.69,19.77,1393755.0
2018-02-09 13:15:00,19.77,19.95,19.76,19.95,1512210.0,19.77,19.95,19.76,19.95,1512210.0
2018-02-09 13:20:00,19.95,19.96,19.77,19.8,805080.0,19.95,19.96,19.77,19.8,805080.0
2018-02-09 13:25:00,19.77,19.88,19.74,19.79,973290.0,19.77,19.88,19.74,19.79,973290.0
2018-02-09 13:30:00,19.78,19.89,19.77,19.8,711750.0,19.78,19.89,19.77,19.8,711750.0
2018-02-09 13:35:00,19.81,19.87,19.69,19.74,802935.0,19.81,19.87,19.69,19.74,802935.0
2018-02-09 13:40:00,19.73,19.88,19.72,19.85,1019310.0,19.73,19.88,19.72,19.85,1019310.0
2018-02-09 13:45:00,19.84,19.96,19.82,19.94,1284630.0,19.84,19.96,19.82,19.94,1284630.0
2018-02-09 13:50:00,19.94,20.27,19.93,20.21,2680125.0,19.94,20.27,19.93,20.21,2680125.0
2018-02-09 13:55:00,20.22,20.33,20.2,20.24,2335410.0,20.22,20.33,20.2,20.24,2335410.0
2018-02-09 14:00:00,20.24,20.53,20.21,20.46,2241330.0,20.24,20.53,20.21,20.46,2241330.0
2018-02-09 14:05:00,20.45,20.46,20.34,20.4,1342275.0,20.45,20.46,20.34,20.4,1342275.0
2018-02-09 14:10:00,20.4,20.53,20.39,20.49,1969140.0,20.4,20.53,20.39,20.49,1969140.0
2018-02-09 14:15:00,20.5,20.65,20.47,20.6,1946790.0,20.5,20.65,20.47,20.6,1946790.0
2018-02-09 14:20:00,20.59,20.81,20.59,20.81,2286600.0,20.59,20.81,20.59,20.81,2286600.0
2018-02-09 14:25:00,20.81,20.93,20.67,20.67,3191700.0,20.81,20.93,20.67,20.67,3191700.0
2018-02-09 14:30:00,20.69,20.75,20.63,20.63,1606845.0,20.69,20.75,20.63,20.63,1606845.0
2018-02-09 14:35:00,20.63,20.64,20.5,20.56,1027230.0,20.63,20.64,20.5,20.56,1027230.0
2018-02-09 14:40:00,20.59,20.63,20.39,20.47,1386375.0,20.59,20.63,20.39,20.47,1386375.0
2018-02-09 14:45:00,20.47,20.55,20.41,20.47,839520.0,20.47,20.55,20.41,20.47,839520.0
2018-02-09 14:50:00,20.47,20.65,20.46,20.55,894465.0,20.47,20.65,20.46,20.55,894465.0
2018-02-09 14:55:00,20.56,20.59,20.49,20.5,1001565.0,20.56,20.59,20.49,20.5,1001565.0
2018-02-09 15:00:00,20.48,20.5,20.35,20.38,1505655.0,20.48,20.5,20.35,20.38,1505655.0
2018-02-09 15:05:00,20.38,20.4,20.28,20.34,1202985.0,20.38,20.4,20.28,20.34,1202985.0
2018-02-09 15:10:00,20.35,20.57,20.31,20.57,1109880.0,20.35,20.57,20.31,20.57,1109880.0
2018-02-09 15:15:00,20.57,20.58,20.43,20.55,1002990.0,20.57,20.58,20.43,20.55,1002990.0
2018-02-09 15:20:00,20.57,20.65,20.49,20.5,917235.0,20.57,20.65,20.49,20.5,917235.0
2018-02-09 15:25:00,20.5,20.66,20.47,20.63,1510305.0,20.5,20.66,20.47,20.63,1510305.0
2018-02-09 15:30:00,20.62,20.68,20.59,20.67,1612440.0,20.62,20.68,20.59,20.67,1612440.0
2018-02-09 15:35:00,20.66,20.76,20.63,20.64,1625595.0,20.66,20.76,20.63,20.64,1625595.0
2018-02-09 15:40:00,20.64,20.79,20.64,20.74,1689105.0,20.64,20.79,20.64,20.74,1689105.0
2018-02-09 15:45:00,20.76,20.89,20.74,20.8,2761560.0,20.76,20.89,20.74,20.8,2761560.0
2018-02-09 15:50:00,20.8,20.86,20.75,20.78,1600770.0,20.8,20.86,20.75,20.78,1600770.0
2018-02-09 15:55:00,20.78,20.83,20.67,20.69,3646470.0,20.78,20.83,20.67,20.69,3646470.0
2018-02-12 09:30:00,21.08,21.12,20.92,20.95,3512220.0,21.08,21.12,20.92,20.95,3512220.0
2018-02-12 09:35:00,20.96,21.0,20.68,20.72,2655735.0,20.96,21.0,20.68,20.72,2655735.0
2018-02-12 09:40:00,20.73,20.75,20.55,20.74,3036240.0,20.73,20.75,20.55,20.74,3036240.0
2018-02-12 09:45:00,20.73,20.78,20.51,20.55,2477145.0,20.73,20.78,20.51,20.55,2477145.0
2018-02-12 09:50:00,20.55,20.56,20.42,20.52,2259165.0,20.55,20.56,20.42,20.52,2259165.0
2018-02-12 09:55:00,20.52,20.63,20.49,20.54,1129995.0,20.52,20.63,20.49,20.54,1129995.0
2018-02-12 10:00:00,20.54,20.82,20.52,20.77,2057700.0,20.54,20.82,20.52,20.77,2057700.0
2018-02-12 10:05:00,20.77,20.88,20.73,20.81,2341680.0,20.77,20.88,20.73,20.81,2341680.0
2018-02-12 10:10:00,20.8,20.81,20.61,20.65,1379310.0,20.8,20.81,20.61,20.65,1379310.0
2018-02-12 10:15:00,20.65,20.73,20.6,20.61,1185000.0,20.65,20.73,20.6,20.61,1185000.0
2018-02-12 10:20:00,20.6,20.69,20.59,20.61,711405.0,20.6,20.69,20.59,20.61,711405.0
2018-02-12 10:25:00,20.6,20.67,20.56,20.66,1009230.0,20.6,20.67,20.56,20.66,1009230.0
2018-02-12 10:30:00,20.65,20.73,20.59,20.72,1025850.0,20.65,20.73,20.59,20.72,1025850.0
2018-02-12 10:35:00,20.71,20.79,20.7,20.75,979275.0,20.71,20.79,20.7,20.75,979275.0
2018-02-12 10:40:00,20.75,20.75,20.64,20.64,935370.0,20.75,20.75,20.64,20.64,935370.0
2018-02-12 10:45:00,20.64,20.69,20.6,20.67,860235.0,20.64,20.69,20.6,20.67,860235.0
2018-02-12 10:50:00,20.67,20.69,20.57,20.6,876060.0,20.67,20.69,20.57,20.6,876060.0
2018-02-12 10:55:00,20.62,20.67,20.6,20.66,719250.0,20.62,20.67,20.6,20.66,719250.0
2018-02-12 11:00:00,20.66,20.67,20.57,20.61,1047210.0,20.66,20.67,20.57,20.61,1047210.0
2018-02-12 11:05:00,20.62,20.66,20.5,20.54,1115835.0,20.62,20.66,20.5,20.54,1115835.0
2018-02-12 11:10:00,20.54,20.6,20.49,20.58,1127115.0,20.54,20.6,20.49,20.58,1127115.0
2018-02-12 11:15:00,20.58,20.59,20.53,20.58,347805.0,20.58,20.59,20.53,20.58,347805.0
2018-02-12 11:20:00,20.58,20.64,20.56,20.63,609690.0,20.58,20.64,20.56,20.63,609690.0
2018-02-12 11:25:00,20.64,20.64,20.53,20.57,1169670.0,20.64,20.64,20.53,20.57,1169670.0
2018-02-12 11:30:00,20.57,20.6,20.53,20.6,802545.0,20.57,20.6,20.53,20.6,802545.0
2018-02-12 11:35:00,20.59,20.63,20.54,20.59,731235.0,20.59,20.63,20.54,20.59,731235.0
2018-02-12 11:40:00,20.61,20.69,20.58,20.67,791565.0,20.61,20.69,20.58,20.67,791565.0
2018-02-12 11:45:00,20.67,20.76,20.65,20.73,1366215.0,20.67,20.76,20.65,20.73,1366215.0
2018-02-12 11:50:00,20.73,20.76,20.69,20.74,631185.0,20.73,20.76,20.69,20.74,631185.0
2018-02-12 11:55:00,20.75,20.83,20.73,20.83,862335.0,20.75,20.83,20.73,20.83,862335.0
2018-02-12 12:00:00,20.83,20.83,20.77,20.77,603855.0,20.83,20.83,20.77,20.77,603855.0
2018-02-12 12:05:00,20.78,20.81,20.73,20.79,643470.0,20.78,20.81,20.73,20.79,643470.0
2018-02-12 12:10:00,20.79,20.85,20.77,20.85,513465.0,20.79,20.85,20.77,20.85,513465.0
2018-02-12 12:15:00,20.84,20.93,20.8,20.84,1080990.0,20.84,20.93,20.8,20.84,1080990.0
2018-02-12 12:20:00,20.83,20.86,20.74,20.78,735705.0,20.83,20.86,20.74,20.78,735705.0
2018-02-12 12:25:00,20.77,20.77,20.7,20.75,648135.0,20.77,20.77,20.7,20.75,648135.0
2018-02-12 12:30:00,20.75,20.78,20.73,20.78,379485.0,20.75,20.78,20.73,20.78,379485.0
2018-02-12 12:35:00,20.77,20.79,20.73,20.79,396870.0,20.77,20.79,20.73,20.79,396870.0
2018-02-12 12:40:00,20.79,20.8,20.76,20.79,409605.0,20.79,20.8,20.76,20.79,409605.0
2018-02-12 12:45:00,20.78,20.86,20.78,20.81,923385.0,20.78,20.86,20.78,20.81,923385.0
2018-02-12 12:50:00,20.81,20.9,20.81,20.88,576270.0,20.81,20.9,20.81,20.88,576270.0
2018-02-12 12:55:00,20.88,20.9,20.86,20.88,654105.0,20.88,20.9,20.86,20.88,654105.0
2018-02-12 13:00:00,20.88,20.92,20.88,20.89,345120.0,20.88,20.92,20.88,20.89,345120.0
2018-02-12 13:05:00,20.86,20.87,20.77,20.8,673005.0,20.86,20.87,20.77,20.8,673005.0
2018-02-12 13:10:00,20.8,20.83,20.77,20.82,469680.0,20.8,20.83,20.77,20.82,469680.0
2018-02-12 13:15:00,20.82,20.83,20.78,20.8,299235.0,20.82,20.83,20.78,20.8,299235.0
2018-02-12 13:20:00,20.8,20.82,20.78,20.8,268500.0,20.8,20.82,20.78,20.8,268500.0
2018-02-12 13:25:00,20.8,20.82,20.77,20.8,324165.0,20.8,20.82,20.77,20.8,324165.0
2018-02-12 13:30:00,20.79,20.8,20.76,20.78,342360.0,20.79,20.8,20.76,20.78,342360.0
2018-02-12 13:35:00,20.78,20.8,20.75,20.79,461370.0,20.78,20.8,20.75,20.79,461370.0
2018-02-12 13:40:00,20.79,20.85,20.79,20.83,393690.0,20.79,20.85,20.79,20.83,393690.0
2018-02-12 13:45:00,20.84,20.87,20.83,20.86,424365.0,20.84,20.87,20.83,20.86,424365.0
2018-02-12 13:50:00,20.86,20.94,20.86,20.93,1032075.0,20.86,20.94,20.86,20.93,1032075.0
2018-02-12 13:55:00,20.93,20.98,20.91,20.92,699495.0,20.93,20.98,20.91,20.92,699495.0
2018-02-12 14:00:00,20.92,20.96,20.9,20.94,367575.0,20.92,20.96,20.9,20.94,367575.0
2018-02-12 14:05:00,20.93,20.97,20.91,20.92,448800.0,20.93,20.97,20.91,20.92,448800.0
2018-02-12 14:10:00,20.92,20.95,20.89,20.92,361965.0,20.92,20.95,20.89,20.92,361965.0
2018-02-12 14:15:00,20.92,20.95,20.92,20.94,279720.0,20.92,20.95,20.92,20.94,279720.0
2018-02-12 14:20:00,20.95,21.0,20.95,20.99,576780.0,20.95,21.0,20.95,20.99,576780.0
2018-02-12 14:25:00,20.99,21.01,20.95,20.99,632490.0,20.99,21.01,20.95,20.99,632490.0
2018-02-12 14:30:00,20.98,21.03,20.97,21.02,626115.0,20.98,21.03,20.97,21.02,626115.0
2018-02-12 14:35:00,21.01,21.05,21.01,21.04,759435.0,21.01,21.05,21.01,21.04,759435.0
2018-02-12 14:40:00,21.04,21.08,21.02,21.02,796035.0,21.04,21.08,21.02,21.02,796035.0
2018-02-12 14:45:00,21.02,21.05,20.95,20.98,695985.0,21.02,21.05,20.95,20.98,695985.0
2018-02-12 14:50:00,20.98,21.0,20.94,20.99,517695.0,20.98,21.0,20.94,20.99,517695.0
2018-02-12 14:55:00,21.0,21.03,20.99,21.02,348450.0,21.0,21.03,20.99,21.02,348450.0
2018-02-12 15:00:00,21.02,21.07,21.01,21.05,576285.0,21.02,21.07,21.01,21.05,576285.0
2018-02-12 15:05:00,21.05,21.08,21.03,21.03,471795.0,21.05,21.08,21.03,21.03,471795.0
2018-02-12 15:10:00,21.05,21.15,21.04,21.14,1322040.0,21.05,21.15,21.04,21.14,1322040.0
2018-02-12 15:15:00,21.13,21.15,21.1,21.14,1142580.0,21.13,21.15,21.1,21.14,1142580.0
2018-02-12 15:20:00,21.15,21.21,21.15,21.17,942075.0,21.15,21.21,21.15,21.17,942075.0
2018-02-12 15:25:00,21.17,21.18,21.1,21.1,956265.0,21.17,21.18,21.1,21.1,956265.0
2018-02-12 15:30:00,21.1,21.13,21.04,21.09,1024650.0,21.1,21.13,21.04,21.09,1024650.0
2018-02-12 15:35:00,21.09,21.1,21.03,21.08,810225.0,21.09,21.1,21.03,21.08,810225.0
2018-02-12 15:40:00,21.08,21.13,21.06,21.09,577155.0,21.08,21.13,21.06,21.09,577155.0
2018-02-12 15:45:00,21.08,21.08,20.94,20.97,1620435.0,21.08,21.08,20.94,20.97,1620435.0
2018-02-12 15:50:00,20.96,21.02,20.96,21.01,1333005.0,20.96,21.02,20.96,21.01,1333005.0
2018-02-12 15:55:00,21.02,21.06,21.01,21.05,1427820.0,21.02,21.06,21.01,21.05,1427820.0
2018-02-13 09:30:00,21.02,21.2,20.83,21.16,2809965.0,21.02,21.2,20.83,21.16,2809965.0
2018-02-13 09:35:00,21.15,21.26,21.08,21.18,1695660.0,21.15,21.26,21.08,21.18,1695660.0
2018-02-13 09:40:00,21.16,21.22,21.05,21.08,1131825.0,21.16,21.22,21.05,21.08,1131825.0
2018-02-13 09:45:00,21.09,21.13,21.01,21.03,1313115.0,21.09,21.13,21.01,21.03,1313115.0
2018-02-13 09:50:00,21.03,21.08,20.98,21.07,999255.0,21.03,21.08,20.98,21.07,999255.0
2018-02-13 09:55:00,21.08,21.17,21.07,21.16,1056555.0,21.08,21.17,21.07,21.16,1056555.0
2018-02-13 10:00:00,21.16,21.28,21.16,21.24,1682430.0,21.16,21.28,21.16,21.24,1682430.0
2018-02-13 10:05:00,21.24,21.29,21.21,21.21,1575675.0,21.24,21.29,21.21,21.21,1575675.0
2018-02-13 10:10:00,21.22,21.26,21.2,21.23,757635.0,21.22,21.26,21.2,21.23,757635.0
2018-02-13 10:15:00,21.22,21.33,21.22,21.32,1041825.0,21.22,21.33,21.22,21.32,1041825.0
2018-02-13 10:20:00,21.32,21.4,21.29,21.35,1612050.0,21.32,21.4,21.29,21.35,1612050.0
2018-02-13 10:25:00,21.36,21.37,21.25,21.26,1252410.0,21.36,21.37,21.25,21.26,1252410.0
2018-02-13 10:30:00,21.25,21.3,21.21,21.22,787605.0,21.25,21.3,21.21,21.22,787605.0
2018-02-13 10:35:00,21.21,21.26,21.21,21.26,597975.0,21.21,21.26,21.21,21.26,597975.0
2018-02-13 10:40:00,21.25,21.28,21.22,21.23,565905.0,21.25,21.28,21.22,21.23,565905.0
2018-02-13 10:45:00,21.22,21.26,21.17,21.26,646890.0,21.22,21.26,21.17,21.26,646890.0
2018-02-13 10:50:00,21.26,21.32,21.26,21.3,692175.0,21.26,21.32,21.26,21.3,692175.0
2018-02-13 10:55:00,21.32,21.34,21.29,21.32,664875.0,21.32,21.34,21.29,21.32,664875.0
2018-02-13 11:00:00,21.31,21.35,21.3,21.35,604560.0,21.31,21.35,21.3,21.35,604560.0
2018-02-13 11:05:00,21.35,21.38,21.31,21.37,879840.0,21.35,21.38,21.31,21.37,879840.0
2018-02-13 11:10:00,21.37,21.49,21.37,21.49,1700895.0,21.37,21.49,21.37,21.49,1700895.0
2018-02-13 11:15:00,21.49,21.5,21.41,21.46,876870.0,21.49,21.5,21.41,21.46,876870.0
2018-02-13 11:20:00,21.46,21.47,21.43,21.47,632145.0,21.46,21.47,21.43,21.47,632145.0
2018-02-13 11:25:00,21.47,21.48,21.39,21.43,730905.0,21.47,21.48,21.39,21.43,730905.0
2018-02-13 11:30:00,21.43,21.5,21.32,21.33,785685.0,21.43,21.5,21.32,21.33,785685.0
2018-02-13 11:35:00,21.34,21.36,21.29,21.32,787155.0,21.34,21.36,21.29,21.32,787155.0
2018-02-13 11:40:00,21.31,21.33,21.3,21.33,411120.0,21.31,21.33,21.3,21.33,411120.0
2018-02-13 11:45:00,21.32,21.37,21.32,21.35,600900.0,21.32,21.37,21.32,21.35,600900.0
2018-02-13 11:50:00,21.35,21.35,21.31,21.31,266340.0,21.35,21.35,21.31,21.31,266340.0
2018-02-13 11:55:00,21.32,21.37,21.32,21.37,292365.0,21.32,21.37,21.32,21.37,292365.0
2018-02-13 12:00:00,21.37,21.37,21.32,21.32,308280.0,21.37,21.37,21.32,21.32,308280.0
2018-02-13 12:05:00,21.32,21.32,21.25,21.26,586110.0,21.32,21.32,21.25,21.26,586110.0
2018-02-13 12:10:00,21.26,21.34,21.26,21.34,533160.0,21.26,21.34,21.26,21.34,533160.0
2018-02-13 12:15:00,21.34,21.34,21.27,21.3,352800.0,21.34,21.34,21.27,21.3,352800.0
2018-02-13 12:20:00,21.29,21.32,21.29,21.3,309705.0,21.29,21.32,21.29,21.3,309705.0
2018-02-13 12:25:00,21.3,21.32,21.29,21.31,177270.0,21.3,21.32,21.29,21.31,177270.0
2018-02-13 12:30:00,21.31,21.32,21.29,21.29,189390.0,21.31,21.32,21.29,21.29,189390.0
2018-02-13 12:35:00,21.3,21.3,21.24,21.27,293205.0,21.3,21.3,21.24,21.27,293205.0
2018-02-13 12:40:00,21.27,21.3,21.25,21.3,179655.0,21.27,21.3,21.25,21.3,179655.0
2018-02-13 12:45:00,21.3,21.31,21.24,21.27,225030.0,21.3,21.31,21.24,21.27,225030.0
2018-02-13 12:50:00,21.28,21.35,21.28,21.34,540390.0,21.28,21.35,21.28,21.34,540390.0
2018-02-13 12:55:00,21.35,21.35,21.3,21.3,153540.0,21.35,21.35,21.3,21.3,153540.0
2018-02-13 13:00:00,21.31,21.36,21.31,21.35,165075.0,21.31,21.36,21.31,21.35,165075.0
2018-02-13 13:05:00,21.35,21.41,21.34,21.41,335640.0,21.35,21.41,21.34,21.41,335640.0
2018-02-13 13:10:00,21.41,21.42,21.37,21.42,449220.0,21.41,21.42,21.37,21.42,449220.0
2018-02-13 13:15:00,21.42,21.44,21.39,21.42,424215.0,21.42,21.44,21.39,21.42,424215.0
2018-02-13 13:20:00,21.42,21.44,21.42,21.42,377355.0,21.42,21.44,21.42,21.42,377355.0
2018-02-13 13:25:00,21.42,21.45,21.42,21.44,462765.0,21.42,21.45,21.42,21.44,462765.0
2018-02-13 13:30:00,21.44,21.45,21.43,21.45,281685.0,21.44,21.45,21.43,21.45,281685.0
2018-02-13 13:35:00,21.44,21.48,21.43,21.45,408720.0,21.44,21.48,21.43,21.45,408720.0
2018-02-13 13:40:00,21.45,21.46,21.43,21.44,209640.0,21.45,21.46,21.43,21.44,209640.0
2018-02-13 13:45:00,21.43,21.43,21.37,21.41,279750.0,21.43,21.43,21.37,21.41,279750.0
2018-02-13 13:50:00,21.42,21.46,21.41,21.44,328365.0,21.42,21.46,21.41,21.44,328365.0
2018-02-13 13:55:00,21.42,21.43,21.4,21.43,190995.0,21.42,21.43,21.4,21.43,190995.0
2018-02-13 14:00:00,21.43,21.43,21.41,21.41,192705.0,21.43,21.43,21.41,21.41,192705.0
2018-02-13 14:05:00,21.41,21.46,21.4,21.45,550155.0,21.41,21.46,21.4,21.45,550155.0
2018-02-13 14:10:00,21.45,21.48,21.45,21.47,493605.0,21.45,21.48,21.45,21.47,493605.0
2018-02-13 14:15:00,21.46,21.51,21.46,21.5,732780.0,21.46,21.51,21.46,21.5,732780.0
2018-02-13 14:20:00,21.5,21.5,21.45,21.46,473310.0,21.5,21.5,21.45,21.46,473310.0
2018-02-13 14:25:00,21.46,21.48,21.46,21.47,337650.0,21.46,21.48,21.46,21.47,337650.0
2018-02-13 14:30:00,21.46,21.46,21.39,21.4,436680.0,21.46,21.46,21.39,21.4,436680.0
2018-02-13 14:35:00,21.39,21.43,21.37,21.39,362385.0,21.39,21.43,21.37,21.39,362385.0
2018-02-13 14:40:00,21.39,21.4,21.37,21.4,281265.0,21.39,21.4,21.37,21.4,281265.0
2018-02-13 14:45:00,21.4,21.43,21.38,21.42,203310.0,21.4,21.43,21.38,21.42,203310.0
2018-02-13 14:50:00,21.42,21.44,21.41,21.43,270600.0,21.42,21.44,21.41,21.43,270600.0
2018-02-13 14:55:00,21.42,21.45,21.42,21.43,305115.0,21.42,21.45,21.42,21.43,305115.0
2018-02-13 15:00:00,21.43,21.44,21.41,21.41,406275.0,21.43,21.44,21.41,21.41,406275.0
2018-02-13 15:05:00,21.41,21.42,21.39,21.42,352380.0,21.41,21.42,21.39,21.42,352380.0
2018-02-13 15:10:00,21.41,21.44,21.39,21.44,397890.0,21.41,21.44,21.39,21.44,397890.0
2018-02-13 15:15:00,21.43,21.52,21.42,21.52,669660.0,21.43,21.52,21.42,21.52,669660.0
2018-02-13 15:20:00,21.52,21.57,21.5,21.55,1157100.0,21.52,21.57,21.5,21.55,1157100.0
2018-02-13 15:25:00,21.54,21.56,21.51,21.54,484350.0,21.54,21.56,21.51,21.54,484350.0
2018-02-13 15:30:00,21.54,21.61,21.54,21.6,1102815.0,21.54,21.61,21.54,21.6,1102815.0
2018-02-13 15:35:00,21.59,21.6,21.57,21.58,1059120.0,21.59,21.6,21.57,21.58,1059120.0
2018-02-13 15:40:00,21.58,21.6,21.51,21.51,1202385.0,21.58,21.6,21.51,21.51,1202385.0
2018-02-13 15:45:00,21.52,21.56,21.52,21.55,673785.0,21.52,21.56,21.52,21.55,673785.0
2018-02-13 15:50:00,21.56,21.6,21.56,21.58,1256580.0,21.56,21.6,21.56,21.58,1256580.0
2018-02-13 15:55:00,21.58,21.6,21.55,21.57,1817505.0,21.58,21.6,21.55,21.57,1817505.0
2018-02-14 09:30:00,21.39,21.46,21.23,21.41,2641035.0,21.39,21.46,21.23,21.41,2641035.0
2018-02-14 09:35:00,21.42,21.55,21.41,21.48,1622700.0,21.42,21.55,21.41,21.48,1622700.0
2018-02-14 09:40:00,21.47,21.55,21.41,21.47,1466580.0,21.47,21.55,21.41,21.47,1466580.0
2018-02-14 09:45:00,21.46,21.5,21.37,21.43,814140.0,21.46,21.5,21.37,21.43,814140.0
2018-02-14 09:50:00,21.45,21.55,21.38,21.51,825540.0,21.45,21.55,21.38,21.51,825540.0
2018-02-14 09:55:00,21.52,21.59,21.45,21.5,949365.0,21.52,21.59,21.45,21.5,949365.0
2018-02-14 10:00:00,21.51,21.54,21.47,21.48,711450.0,21.51,21.54,21.47,21.48,711450.0
2018-02-14 10:05:00,21.49,21.62,21.46,21.59,735435.0,21.49,21.62,21.46,21.59,735435.0
2018-02-14 10:10:00,21.59,21.64,21.56,21.63,909435.0,21.59,21.64,21.56,21.63,909435.0
2018-02-14 10:15:00,21.65,21.67,21.61,21.62,885180.0,21.65,21.67,21.61,21.62,885180.0
2018-02-14 10:20:00,21.62,21.66,21.59,21.6,741675.0,21.62,21.66,21.59,21.6,741675.0
2018-02-14 10:25:00,21.6,21.63,21.5,21.61,997545.0,21.6,21.63,21.5,21.61,997545.0
2018-02-14 10:30:00,21.62,21.63,21.5,21.51,701055.0,21.62,21.63,21.5,21.51,701055.0
2018-02-14 10:35:00,21.51,21.6,21.5,21.57,941790.0,21.51,21.6,21.5,21.57,941790.0
2018-02-14 10:40:00,21.56,21.58,21.53,21.56,631065.0,21.56,21.58,21.53,21.56,631065.0
2018-02-14 10:45:00,21.56,21.58,21.5,21.51,467175.0,21.56,21.58,21.5,21.51,467175.0
2018-02-14 10:50:00,21.5,21.53,21.45,21.46,560085.0,21.5,21.53,21.45,21.46,560085.0
2018-02-14 10:55:00,21.45,21.47,21.43,21.43,672360.0,21.45,21.47,21.43,21.43,672360.0
2018-02-14 11:00:00,21.44,21.5,21.44,21.46,455055.0,21.44,21.5,21.44,21.46,455055.0
2018-02-14 11:05:00,21.46,21.47,21.4,21.41,635760.0,21.46,21.47,21.4,21.41,635760.0
2018-02-14 11:10:00,21.41,21.5,21.39,21.5,767280.0,21.41,21.5,21.39,21.5,767280.0
2018-02-14 11:15:00,21.5,21.55,21.47,21.54,754425.0,21.5,21.55,21.47,21.54,754425.0
2018-02-14 11:20:00,21.53,21.55,21.49,21.53,509880.0,21.53,21.55,21.49,21.53,509880.0
2018-02-14 11:25:00,21.53,21.54,21.48,21.52,473025.0,21.53,21.54,21.48,21.52,473025.0
2018-02-14 11:30:00,21.52,21.54,21.5,21.52,167880.0,21.52,21.54,21.5,21.52,167880.0
2018-02-14 11:35:00,21.52,21.58,21.47,21.58,445110.0,21.52,21.58,21.47,21.58,445110.0
2018-02-14 11:40:00,21.57,21.62,21.55,21.59,468225.0,21.57,21.62,21.55,21.59,468225.0
2018-02-14 11:45:00,21.6,21.61,21.51,21.51,491355.0,21.6,21.61,21.51,21.51,491355.0
2018-02-14 11:50:00,21.52,21.55,21.47,21.54,217365.0,21.52,21.55,21.47,21.54,217365.0
2018-02-14 11:55:00,21.54,21.56,21.51,21.51,200655.0,21.54,21.56,21.51,21.51,200655.0
2018-02-14 12:00:00,21.52,21.59,21.52,21.57,184905.0,21.52,21.59,21.52,21.57,184905.0
2018-02-14 12:05:00,21.57,21.57,21.52,21.55,171945.0,21.57,21.57,21.52,21.55,171945.0
2018-02-14 12:10:00,21.55,21.59,21.53,21.59,187530.0,21.55,21.59,21.53,21.59,187530.0
2018-02-14 12:15:00,21.59,21.6,21.54,21.55,257130.0,21.59,21.6,21.54,21.55,257130.0
2018-02-14 12:20:00,21.56,21.59,21.52,21.57,240435.0,21.56,21.59,21.52,21.57,240435.0
2018-02-14 12:25:00,21.57,21.61,21.56,21.6,210165.0,21.57,21.61,21.56,21.6,210165.0
2018-02-14 12:30:00,21.61,21.62,21.59,21.62,325110.0,21.61,21.62,21.59,21.62,325110.0
2018-02-14 12:35:00,21.62,21.66,21.61,21.62,575100.0,21.62,21.66,21.61,21.62,575100.0
2018-02-14 12:40:00,21.63,21.65,21.61,21.63,255435.0,21.63,21.65,21.61,21.63,255435.0
2018-02-14 12:45:00,21.63,21.65,21.63,21.63,173850.0,21.63,21.65,21.63,21.63,173850.0
2018-02-14 12:50:00,21.62,21.66,21.6,21.66,329385.0,21.62,21.66,21.6,21.66,329385.0
2018-02-14 12:55:00,21.64,21.71,21.63,21.71,800265.0,21.64,21.71,21.63,21.71,800265.0
2018-02-14 13:00:00,21.71,21.73,21.69,21.71,801885.0,21.71,21.73,21.69,21.71,801885.0
2018-02-14 13:05:00,21.71,21.72,21.68,21.7,327810.0,21.71,21.72,21.68,21.7,327810.0
2018-02-14 13:10:00,21.7,21.74,21.7,21.72,713565.0,21.7,21.74,21.7,21.72,713565.0
2018-02-14 13:15:00,21.72,21.74,21.66,21.66,701805.0,21.72,21.74,21.66,21.66,701805.0
2018-02-14 13:20:00,21.65,21.69,21.64,21.66,419730.0,21.65,21.69,21.64,21.66,419730.0
2018-02-14 13:25:00,21.66,21.67,21.63,21.63,274605.0,21.66,21.67,21.63,21.63,274605.0
2018-02-14 13:30:00,21.63,21.68,21.63,21.65,362820.0,21.63,21.68,21.63,21.65,362820.0
2018-02-14 13:35:00,21.66,21.69,21.65,21.66,272895.0,21.66,21.69,21.65,21.66,272895.0
2018-02-14 13:40:00,21.67,21.68,21.65,21.67,337230.0,21.67,21.68,21.65,21.67,337230.0
2018-02-14 13:45:00,21.67,21.68,21.64,21.68,266160.0,21.67,21.68,21.64,21.68,266160.0
2018-02-14 13:50:00,21.68,21.68,21.64,21.67,234360.0,21.68,21.68,21.64,21.67,234360.0
2018-02-14 13:55:00,21.66,21.68,21.64,21.64,214230.0,21.66,21.68,21.64,21.64,214230.0
2018-02-14 14:00:00,21.64,21.71,21.64,21.69,336810.0,21.64,21.71,21.64,21.69,336810.0
2018-02-14 14:05:00,21.69,21.71,21.68,21.69,132300.0,21.69,21.71,21.68,21.69,132300.0
2018-02-14 14:10:00,21.7,21.73,21.69,21.71,218100.0,21.7,21.73,21.69,21.71,218100.0
2018-02-14 14:15:00,21.71,21.72,21.66,21.72,257625.0,21.71,21.72,21.66,21.72,257625.0
2018-02-14 14:20:00,21.73,21.73,21.68,21.7,468405.0,21.73,21.73,21.68,21.7,468405.0
2018-02-14 14:25:00,21.68,21.7,21.66,21.66,396705.0,21.68,21.7,21.66,21.66,396705.0
2018-02-14 14:30:00,21.67,21.68,21.65,21.66,231555.0,21.67,21.68,21.65,21.66,231555.0
2018-02-14 14:35:00,21.66,21.68,21.65,21.67,256770.0,21.66,21.68,21.65,21.67,256770.0
2018-02-14 14:40:00,21.67,21.67,21.64,21.65,332610.0,21.67,21.67,21.64,21.65,332610.0
2018-02-14 14:45:00,21.64,21.66,21.61,21.63,380685.0,21.64,21.66,21.61,21.63,380685.0
2018-02-14 14:50:00,21.64,21.67,21.64,21.67,233070.0,21.64,21.67,21.64,21.67,233070.0
2018-02-14 14:55:00,21.67,21.67,21.63,21.63,261315.0,21.67,21.67,21.63,21.63,261315.0
2018-02-14 15:00:00,21.62,21.67,21.62,21.67,326850.0,21.62,21.67,21.62,21.67,326850.0
2018-02-14 15:05:00,21.67,21.67,21.65,21.65,229605.0,21.67,21.67,21.65,21.65,229605.0
2018-02-14 15:10:00,21.65,21.66,21.64,21.65,140550.0,21.65,21.66,21.64,21.65,140550.0
2018-02-14 15:15:00,21.65,21.66,21.61,21.61,493380.0,21.65,21.66,21.61,21.61,493380.0
2018-02-14 15:20:00,21.61,21.61,21.57,21.58,639045.0,21.61,21.61,21.57,21.58,639045.0
2018-02-14 15:25:00,21.59,21.6,21.55,21.55,421815.0,21.59,21.6,21.55,21.55,421815.0
2018-02-14 15:30:00,21.55,21.58,21.52,21.55,951240.0,21.55,21.58,21.52,21.55,951240.0
2018-02-14 15:35:00,21.55,21.56,21.49,21.5,709830.0,21.55,21.56,21.49,21.5,709830.0
2018-02-14 15:40:00,21.5,21.51,21.41,21.41,881670.0,21.5,21.51,21.41,21.41,881670.0
2018-02-14 15:45:00,21.41,21.51,21.41,21.49,1199430.0,21.41,21.51,21.41,21.49,1199430.0
2018-02-14 15:50:00,21.5,21.54,21.48,21.48,1478595.0,21.5,21.54,21.48,21.48,1478595.0
2018-02-14 15:55:00,21.48,21.5,21.46,21.48,1756005.0,21.48,21.5,21.46,21.48,1756005.0
2018-02-15 09:30:00,21.63,21.63,21.49,21.54,1879755.0,21.63,21.63,21.49,21.54,1879755.0
2018-02-15 09:35:00,21.54,21.73,21.49,21.65,2430645.0,21.54,21.73,21.49,21.65,2430645.0
2018-02-15 09:40:00,21.66,21.68,21.56,21.57,1421235.0,21.66,21.68,21.56,21.57,1421235.0
2018-02-15 09:45:00,21.58,21.69,21.55,21.62,1223100.0,21.58,21.69,21.55,21.62,1223100.0
2018-02-15 09:50:00,21.62,21.64,21.5,21.54,1527870.0,21.62,21.64,21.5,21.54,1527870.0
2018-02-15 09:55:00,21.55,21.6,21.53,21.57,832020.0,21.55,21.6,21.53,21.57,832020.0
2018-02-15 10:00:00,21.58,21.63,21.54,21.62,1010775.0,21.58,21.63,21.54,21.62,1010775.0
2018-02-15 10:05:00,21.62,21.69,21.61,21.65,1306260.0,21.62,21.69,21.61,21.65,1306260.0
2018-02-15 10:10:00,21.65,21.71,21.6,21.67,782940.0,21.65,21.71,21.6,21.67,782940.0
2018-02-15 10:15:00,21.67,21.74,21.66,21.69,909015.0,21.67,21.74,21.66,21.69,909015.0
2018-02-15 10:20:00,21.69,21.83,21.68,21.8,2054115.0,21.69,21.83,21.68,21.8,2054115.0
2018-02-15 10:25:00,21.81,21.92,21.78,21.91,1430415.0,21.81,21.92,21.78,21.91,1430415.0
2018-02-15 10:30:00,21.9,21.91,21.84,21.85,1830450.0,21.9,21.91,21.84,21.85,1830450.0
2018-02-15 10:35:00,21.84,21.9,21.82,21.82,1033125.0,21.84,21.9,21.82,21.82,1033125.0
2018-02-15 10:40:00,21.82,21.87,21.75,21.76,1018110.0,21.82,21.87,21.75,21.76,1018110.0
2018-02-15 10:45:00,21.76,21.82,21.7,21.79,1221510.0,21.76,21.82,21.7,21.79,1221510.0
2018-02-15 10:50:00,21.79,21.9,21.79,21.88,1221225.0,21.79,21.9,21.79,21.88,1221225.0
2018-02-15 10:55:00,21.89,21.89,21.78,21.8,703335.0,21.89,21.89,21.78,21.8,703335.0
2018-02-15 11:00:00,21.8,21.8,21.7,21.76,1331970.0,21.8,21.8,21.7,21.76,1331970.0
2018-02-15 11:05:00,21.76,21.86,21.75,21.84,864795.0,21.76,21.86,21.75,21.84,864795.0
2018-02-15 11:10:00,21.83,21.93,21.81,21.92,1512105.0,21.83,21.93,21.81,21.92,1512105.0
2018-02-15 11:15:00,21.91,21.93,21.85,21.85,768345.0,21.91,21.93,21.85,21.85,768345.0
2018-02-15 11:20:00,21.85,21.93,21.84,21.9,841170.0,21.85,21.93,21.84,21.9,841170.0
2018-02-15 11:25:00,21.91,21.92,21.87,21.91,1887450.0,21.91,21.92,21.87,21.91,1887450.0
2018-02-15 11:30:00,21.91,21.93,21.9,21.9,793335.0,21.91,21.93,21.9,21.9,793335.0
2018-02-15 11:35:00,21.91,21.99,21.9,21.97,1817190.0,21.91,21.99,21.9,21.97,1817190.0
2018-02-15 11:40:00,21.97,22.01,21.97,21.99,1227855.0,21.97,22.01,21.97,21.99,1227855.0
2018-02-15 11:45:00,21.99,22.0,21.94,21.99,586725.0,21.99,22.0,21.94,21.99,586725.0
2018-02-15 11:50:00,21.99,22.01,21.97,21.98,516030.0,21.99,22.01,21.97,21.98,516030.0
2018-02-15 11:55:00,21.99,21.99,21.95,21.97,381555.0,21.99,21.99,21.95,21.97,381555.0
2018-02-15 12:00:00,21.97,22.0,21.97,21.99,494715.0,21.97,22.0,21.97,21.99,494715.0
2018-02-15 12:05:00,21.99,22.04,21.99,22.02,762090.0,21.99,22.04,21.99,22.02,762090.0
2018-02-15 12:10:00,22.03,22.04,22.01,22.04,454770.0,22.03,22.04,22.01,22.04,454770.0
2018-02-15 12:15:00,22.04,22.04,21.99,22.02,545265.0,22.04,22.04,21.99,22.02,545265.0
2018-02-15 12:20:00,22.02,22.02,21.99,22.01,497355.0,22.02,22.02,21.99,22.01,497355.0
2018-02-15 12:25:00,22.0,22.02,21.99,22.0,370095.0,22.0,22.02,21.99,22.0,370095.0
2018-02-15 12:30:00,22.0,22.02,21.99,22.01,373770.0,22.0,22.02,21.99,22.01,373770.0
2018-02-15 12:35:00,22.01,22.01,21.97,22.0,450375.0,22.01,22.01,21.97,22.0,450375.0
2018-02-15 12:40:00,22.0,22.01,22.0,22.01,258150.0,22.0,22.01,22.0,22.01,258150.0
2018-02-15 12:45:00,22.0,22.02,22.0,22.01,294495.0,22.0,22.02,22.0,22.01,294495.0
2018-02-15 12:50:00,22.01,22.02,22.01,22.02,318690.0,22.01,22.02,22.01,22.02,318690.0
2018-02-15 12:55:00,22.02,22.08,22.02,22.06,679965.0,22.02,22.08,22.02,22.06,679965.0
2018-02-15 13:00:00,22.06,22.1,22.06,22.1,746265.0,22.06,22.1,22.06,22.1,746265.0
2018-02-15 13:05:00,22.11,22.17,22.1,22.17,949020.0,22.11,22.17,22.1,22.17,949020.0
2018-02-15 13:10:00,22.16,22.16,22.11,22.15,865200.0,22.16,22.16,22.11,22.15,865200.0
2018-02-15 13:15:00,22.15,22.16,22.12,22.12,569685.0,22.15,22.16,22.12,22.12,569685.0
2018-02-15 13:20:00,22.12,22.12,22.07,22.07,459060.0,22.12,22.12,22.07,22.07,459060.0
2018-02-15 13:25:00,22.06,22.08,22.04,22.08,502095.0,22.06,22.08,22.04,22.08,502095.0
2018-02-15 13:30:00,22.07,22.07,21.98,21.99,693885.0,22.07,22.07,21.98,21.99,693885.0
2018-02-15 13:35:00,21.98,22.01,21.97,22.0,750150.0,21.98,22.01,21.97,22.0,750150.0
2018-02-15 13:40:00,22.0,22.03,21.99,22.0,906900.0,22.0,22.03,21.99,22.0,906900.0
2018-02-15 13:45:00,22.01,22.05,22.0,22.04,454560.0,22.01,22.05,22.0,22.04,454560.0
2018-02-15 13:50:00,22.03,22.05,22.01,22.02,427320.0,22.03,22.05,22.01,22.02,427320.0
2018-02-15 13:55:00,22.01,22.03,22.0,22.02,624030.0,22.01,22.03,22.0,22.02,624030.0
2018-02-15 14:00:00,22.02,22.02,22.0,22.0,375420.0,22.02,22.02,22.0,22.0,375420.0
2018-02-15 14:05:00,22.0,22.07,22.0,22.05,611880.0,22.0,22.07,22.0,22.05,611880.0
2018-02-15 14:10:00,22.06,22.06,22.01,22.03,341775.0,22.06,22.06,22.01,22.03,341775.0
2018-02-15 14:15:00,22.02,22.05,22.02,22.03,263190.0,22.02,22.05,22.02,22.03,263190.0
2018-02-15 14:20:00,22.03,22.06,22.01,22.05,243150.0,22.03,22.06,22.01,22.05,243150.0
2018-02-15 14:25:00,22.05,22.1,22.04,22.1,993075.0,22.05,22.1,22.04,22.1,993075.0
2018-02-15 14:30:00,22.1,22.14,22.09,22.12,439875.0,22.1,22.14,22.09,22.12,439875.0
2018-02-15 14:35:00,22.13,22.13,22.1,22.11,231885.0,22.13,22.13,22.1,22.11,231885.0
2018-02-15 14:40:00,22.1,22.17,22.1,22.14,697140.0,22.1,22.17,22.1,22.14,697140.0
2018-02-15 14:45:00,22.14,22.17,22.13,22.17,432525.0,22.14,22.17,22.13,22.17,432525.0
2018-02-15 14:50:00,22.16,22.18,22.11,22.12,751905.0,22.16,22.18,22.11,22.12,751905.0
2018-02-15 14:55:00,22.12,22.13,22.09,22.1,384330.0,22.12,22.13,22.09,22.1,384330.0
2018-02-15 15:00:00,22.1,22.15,22.1,22.15,540630.0,22.1,22.15,22.1,22.15,540630.0
2018-02-15 15:05:00,22.15,22.2,22.14,22.19,779055.0,22.15,22.2,22.14,22.19,779055.0
2018-02-15 15:10:00,22.19,22.21,22.18,22.21,637140.0,22.19,22.21,22.18,22.21,637140.0
2018-02-15 15:15:00,22.21,22.22,22.19,22.2,588810.0,22.21,22.22,22.19,22.2,588810.0
2018-02-15 15:20:00,22.2,22.24,22.2,22.23,651405.0,22.2,22.24,22.2,22.23,651405.0
2018-02-15 15:25:00,22.23,22.24,22.21,22.22,426840.0,22.23,22.24,22.21,22.22,426840.0
2018-02-15 15:30:00,22.22,22.25,22.17,22.18,937920.0,22.22,22.25,22.17,22.18,937920.0
2018-02-15 15:35:00,22.18,22.24,22.18,22.23,670515.0,22.18,22.24,22.18,22.23,670515.0
2018-02-15 15:40:00,22.23,22.23,22.18,22.2,1139430.0,22.23,22.23,22.18,22.2,1139430.0
2018-02-15 15:45:00,22.2,22.22,22.18,22.21,1257975.0,22.2,22.22,22.18,22.21,1257975.0
2018-02-15 15:50:00,22.21,22.25,22.21,22.23,1792980.0,22.21,22.25,22.21,22.23,1792980.0
2018-02-15 15:55:00,22.23,22.27,22.19,22.27,3382275.0,22.23,22.27,22.19,22.27,3382275.0
2018-02-16 09:30:00,22.17,22.22,22.11,22.2,3383355.0,22.17,22.22,22.11,22.2,3383355.0
2018-02-16 09:35:00,22.22,22.43,22.21,22.37,2370975.0,22.22,22.43,22.21,22.37,2370975.0
2018-02-16 09:40:00,22.38,22.4,22.29,22.3,1000080.0,22.38,22.4,22.29,22.3,1000080.0
2018-02-16 09:45:00,22.3,22.43,22.3,22.4,1046970.0,22.3,22.43,22.3,22.4,1046970.0
2018-02-16 09:50:00,22.4,22.55,22.38,22.5,1650195.0,22.4,22.55,22.38,22.5,1650195.0
2018-02-16 09:55:00,22.5,22.55,22.43,22.44,1278570.0,22.5,22.55,22.43,22.44,1278570.0
2018-02-16 10:00:00,22.46,22.5,22.38,22.38,1137150.0,22.46,22.5,22.38,22.38,1137150.0
2018-02-16 10:05:00,22.38,22.43,22.26,22.43,1807695.0,22.38,22.43,22.26,22.43,1807695.0
2018-02-16 10:10:00,22.4,22.45,22.35,22.39,866010.0,22.4,22.45,22.35,22.39,866010.0
2018-02-16 10:15:00,22.4,22.48,22.4,22.45,931815.0,22.4,22.48,22.4,22.45,931815.0
2018-02-16 10:20:00,22.45,22.52,22.44,22.45,885045.0,22.45,22.52,22.44,22.45,885045.0
2018-02-16 10:25:00,22.46,22.53,22.46,22.53,762690.0,22.46,22.53,22.46,22.53,762690.0
2018-02-16 10:30:00,22.52,22.61,22.52,22.58,1231305.0,22.52,22.61,22.52,22.58,1231305.0
2018-02-16 10:35:00,22.59,22.64,22.57,22.59,1310100.0,22.59,22.64,22.57,22.59,1310100.0
2018-02-16 10:40:00,22.59,22.63,22.57,22.58,819015.0,22.59,22.63,22.57,22.58,819015.0
2018-02-16 10:45:00,22.57,22.64,22.56,22.64,1004265.0,22.57,22.64,22.56,22.64,1004265.0
2018-02-16 10:50:00,22.64,22.65,22.57,22.6,632805.0,22.64,22.65,22.57,22.6,632805.0
2018-02-16 10:55:00,22.59,22.64,22.58,22.6,884100.0,22.59,22.64,22.58,22.6,884100.0
2018-02-16 11:00:00,22.61,22.67,22.58,22.64,1016400.0,22.61,22.67,22.58,22.64,1016400.0
2018-02-16 11:05:00,22.63,22.78,22.63,22.73,2016915.0,22.63,22.78,22.63,22.73,2016915.0
2018-02-16 11:10:00,22.73,22.78,22.71,22.71,1025895.0,22.73,22.78,22.71,22.71,1025895.0
2018-02-16 11:15:00,22.71,22.71,22.67,22.68,530340.0,22.71,22.71,22.67,22.68,530340.0
2018-02-16 11:20:00,22.68,22.76,22.67,22.73,757665.0,22.68,22.76,22.67,22.73,757665.0
2018-02-16 11:25:00,22.73,22.74,22.67,22.67,462315.0,22.73,22.74,22.67,22.67,462315.0
2018-02-16 11:30:00,22.68,22.73,22.67,22.7,569055.0,22.68,22.73,22.67,22.7,569055.0
2018-02-16 11:35:00,22.71,22.75,22.69,22.72,454140.0,22.71,22.75,22.69,22.72,454140.0
2018-02-16 11:40:00,22.72,22.73,22.71,22.72,379995.0,22.72,22.73,22.71,22.72,379995.0
2018-02-16 11:45:00,22.73,22.73,22.69,22.72,387645.0,22.73,22.73,22.69,22.72,387645.0
2018-02-16 11:50:00,22.71,22.77,22.7,22.74,425445.0,22.71,22.77,22.7,22.74,425445.0
2018-02-16 11:55:00,22.74,22.83,22.74,22.82,1420155.0,22.74,22.83,22.74,22.82,1420155.0
2018-02-16 12:00:00,22.83,22.84,22.75,22.78,806850.0,22.83,22.84,22.75,22.78,806850.0
2018-02-16 12:05:00,22.77,22.82,22.76,22.78,669945.0,22.77,22.82,22.76,22.78,669945.0
2018-02-16 12:10:00,22.78,22.81,22.77,22.79,545850.0,22.78,22.81,22.77,22.79,545850.0
2018-02-16 12:15:00,22.79,22.84,22.77,22.82,684855.0,22.79,22.84,22.77,22.82,684855.0
2018-02-16 12:20:00,22.82,22.87,22.82,22.86,1121085.0,22.82,22.87,22.82,22.86,1121085.0
2018-02-16 12:25:00,22.86,22.87,22.81,22.84,652260.0,22.86,22.87,22.81,22.84,652260.0
2018-02-16 12:30:00,22.84,22.87,22.82,22.83,686235.0,22.84,22.87,22.82,22.83,686235.0
2018-02-16 12:35:00,22.82,22.84,22.81,22.82,698415.0,22.82,22.84,22.81,22.82,698415.0
2018-02-16 12:40:00,22.82,22.83,22.79,22.79,550935.0,22.82,22.83,22.79,22.79,550935.0
2018-02-16 12:45:00,22.79,22.8,22.77,22.79,624030.0,22.79,22.8,22.77,22.79,624030.0
2018-02-16 12:50:00,22.78,22.78,22.64,22.7,1532400.0,22.78,22.78,22.64,22.7,1532400.0
2018-02-16 12:55:00,22.7,22.71,22.66,22.7,889035.0,22.7,22.71,22.66,22.7,889035.0
2018-02-16 13:00:00,22.71,22.72,22.64,22.66,774615.0,22.71,22.72,22.64,22.66,774615.0
2018-02-16 13:05:00,22.66,22.67,22.63,22.65,627960.0,22.66,22.67,22.63,22.65,627960.0
2018-02-16 13:10:00,22.64,22.65,22.55,22.58,903735.0,22.64,22.65,22.55,22.58,903735.0
2018-02-16 13:15:00,22.58,22.62,22.52,22.53,1062105.0,22.58,22.62,22.52,22.53,1062105.0
2018-02-16 13:20:00,22.53,22.63,22.52,22.6,1126545.0,22.53,22.63,22.52,22.6,1126545.0
2018-02-16 13:25:00,22.6,22.62,22.53,22.54,581115.0,22.6,22.62,22.53,22.54,581115.0
2018-02-16 13:30:00,22.56,22.56,22.48,22.54,926655.0,22.56,22.56,22.48,22.54,926655.0
2018-02-16 13:35:00,22.54,22.61,22.54,22.59,681645.0,22.54,22.61,22.54,22.59,681645.0
2018-02-16 13:40:00,22.6,22.62,22.56,22.56,503205.0,22.6,22.62,22.56,22.56,503205.0
2018-02-16 13:45:00,22.57,22.57,22.51,22.53,576240.0,22.57,22.57,22.51,22.53,576240.0
2018-02-16 13:50:00,22.53,22.55,22.48,22.51,680940.0,22.53,22.55,22.48,22.51,680940.0
2018-02-16 13:55:00,22.51,22.54,22.5,22.52,497175.0,22.51,22.54,22.5,22.52,497175.0
2018-02-16 14:00:00,22.52,22.58,22.52,22.52,446040.0,22.52,22.58,22.52,22.52,446040.0
2018-02-16 14:05:00,22.53,22.56,22.51,22.52,326400.0,22.53,22.56,22.51,22.52,326400.0
2018-02-16 14:10:00,22.51,22.55,22.51,22.51,358605.0,22.51,22.55,22.51,22.51,358605.0
2018-02-16 14:15:00,22.5,22.52,22.43,22.46,1208940.0,22.5,22.52,22.43,22.46,1208940.0
2018-02-16 14:20:00,22.46,22.46,22.3,22.35,2487135.0,22.46,22.46,22.3,22.35,2487135.0
2018-02-16 14:25:00,22.32,22.42,22.32,22.41,973770.0,22.32,22.42,22.32,22.41,973770.0
2018-02-16 14:30:00,22.41,22.46,22.4,22.45,608400.0,22.41,22.46,22.4,22.45,608400.0
2018-02-16 14:35:00,22.45,22.45,22.4,22.41,453990.0,22.45,22.45,22.4,22.41,453990.0
2018-02-16 14:40:00,22.41,22.41,22.36,22.37,375225.0,22.41,22.41,22.36,22.37,375225.0
2018-02-16 14:45:00,22.37,22.41,22.32,22.41,669405.0,22.37,22.41,22.32,22.41,669405.0
2018-02-16 14:50:00,22.39,22.4,22.37,22.4,236955.0,22.39,22.4,22.37,22.4,236955.0
2018-02-16 14:55:00,22.39,22.49,22.38,22.49,419940.0,22.39,22.49,22.38,22.49,419940.0
2018-02-16 15:00:00,22.48,22.51,22.39,22.43,374355.0,22.48,22.51,22.39,22.43,374355.0
2018-02-16 15:05:00,22.42,22.49,22.41,22.49,328065.0,22.42,22.49,22.41,22.49,328065.0
2018-02-16 15:10:00,22.49,22.51,22.42,22.43,445875.0,22.49,22.51,22.42,22.43,445875.0
2018-02-16 15:15:00,22.44,22.44,22.38,22.43,275865.0,22.44,22.44,22.38,22.43,275865.0
2018-02-16 15:20:00,22.42,22.43,22.41,22.42,260595.0,22.42,22.43,22.41,22.42,260595.0
2018-02-16 15:25:00,22.43,22.47,22.38,22.4,553215.0,22.43,22.47,22.38,22.4,553215.0
2018-02-16 15:30:00,22.41,22.46,22.39,22.41,574470.0,22.41,22.46,22.39,22.41,574470.0
2018-02-16 15:35:00,22.4,22.43,22.35,22.36,691350.0,22.4,22.43,22.35,22.36,691350.0
2018-02-16 15:40:00,22.37,22.39,22.35,22.38,510225.0,22.37,22.39,22.35,22.38,510225.0
2018-02-16 15:45:00,22.38,22.43,22.38,22.41,611010.0,22.38,22.43,22.38,22.41,611010.0
2018-02-16 15:50:00,22.41,22.45,22.4,22.41,1002015.0,22.41,22.45,22.4,22.41,1002015.0
2018-02-16 15:55:00,22.42,22.42,22.36,22.37,1687215.0,22.42,22.42,22.36,22.37,1687215.0
2018-02-20 09:30:00,22.3,22.33,22.23,22.24,2149245.0,22.3,22.33,22.23,22.24,2149245.0
2018-02-20 09:35:00,22.26,22.51,22.25,22.48,1649910.0,22.26,22.51,22.25,22.48,1649910.0
2018-02-20 09:40:00,22.46,22.53,22.38,22.39,1017990.0,22.46,22.53,22.38,22.39,1017990.0
2018-02-20 09:45:00,22.39,22.46,22.38,22.45,890115.0,22.39,22.46,22.38,22.45,890115.0
2018-02-20 09:50:00,22.45,22.49,22.38,22.38,946845.0,22.45,22.49,22.38,22.38,946845.0
2018-02-20 09:55:00,22.38,22.4,22.32,22.35,813930.0,22.38,22.4,22.32,22.35,813930.0
2018-02-20 10:00:00,22.35,22.4,22.31,22.32,548790.0,22.35,22.4,22.31,22.32,548790.0
2018-02-20 10:05:00,22.32,22.39,22.29,22.35,742545.0,22.32,22.39,22.29,22.35,742545.0
2018-02-20 10:10:00,22.36,22.53,22.35,22.51,1630110.0,22.36,22.53,22.35,22.51,1630110.0
2018-02-20 10:15:00,22.5,22.51,22.46,22.5,612720.0,22.5,22.51,22.46,22.5,612720.0
2018-02-20 10:20:00,22.5,22.65,22.5,22.57,1490460.0,22.5,22.65,22.5,22.57,1490460.0
2018-02-20 10:25:00,22.58,22.64,22.55,22.57,545310.0,22.58,22.64,22.55,22.57,545310.0
2018-02-20 10:30:00,22.56,22.6,22.49,22.55,772395.0,22.56,22.6,22.49,22.55,772395.0
2018-02-20 10:35:00,22.56,22.56,22.5,22.51,436980.0,22.56,22.56,22.5,22.51,436980.0
2018-02-20 10:40:00,22.51,22.61,22.51,22.58,651180.0,22.51,22.61,22.51,22.58,651180.0
2018-02-20 10:45:00,22.57,22.6,22.55,22.56,395730.0,22.57,22.6,22.55,22.56,395730.0
2018-02-20 10:50:00,22.55,22.6,22.52,22.6,418620.0,22.55,22.6,22.52,22.6,418620.0
2018-02-20 10:55:00,22.59,22.65,22.58,22.6,684120.0,22.59,22.65,22.58,22.6,684120.0
2018-02-20 11:00:00,22.6,22.68,22.57,22.68,937425.0,22.6,22.68,22.57,22.68,937425.0
2018-02-20 11:05:00,22.68,22.68,22.6,22.66,783405.0,22.68,22.68,22.6,22.66,783405.0
2018-02-20 11:10:00,22.66,22.71,22.64,22.66,959010.0,22.66,22.71,22.64,22.66,959010.0
2018-02-20 11:15:00,22.66,22.71,22.64,22.7,681570.0,22.66,22.71,22.64,22.7,681570.0
2018-02-20 11:20:00,22.71,22.72,22.66,22.69,587055.0,22.71,22.72,22.66,22.69,587055.0
2018-02-20 11:25:00,22.69,22.71,22.65,22.7,670035.0,22.69,22.71,22.65,22.7,670035.0
2018-02-20 11:30:00,22.71,22.72,22.68,22.7,429750.0,22.71,22.72,22.68,22.7,429750.0
2018-02-20 11:35:00,22.71,22.71,22.63,22.64,808245.0,22.71,22.71,22.63,22.64,808245.0
2018-02-20 11:40:00,22.63,22.67,22.57,22.64,590190.0,22.63,22.67,22.57,22.64,590190.0
2018-02-20 11:45:00,22.63,22.66,22.6,22.62,322875.0,22.63,22.66,22.6,22.62,322875.0
2018-02-20 11:50:00,22.62,22.69,22.62,22.68,438315.0,22.62,22.69,22.62,22.68,438315.0
2018-02-20 11:55:00,22.68,22.68,22.64,22.66,199830.0,22.68,22.68,22.64,22.66,199830.0
2018-02-20 12:00:00,22.67,22.68,22.64,22.65,326460.0,22.67,22.68,22.64,22.65,326460.0
2018-02-20 12:05:00,22.64,22.67,22.63,22.66,387300.0,22.64,22.67,22.63,22.66,387300.0
2018-02-20 12:10:00,22.65,22.65,22.6,22.64,264840.0,22.65,22.65,22.6,22.64,264840.0
2018-02-20 12:15:00,22.64,22.68,22.62,22.62,440130.0,22.64,22.68,22.62,22.62,440130.0
2018-02-20 12:20:00,22.63,22.64,22.59,22.59,478215.0,22.63,22.64,22.59,22.59,478215.0
2018-02-20 12:25:00,22.59,22.62,22.59,22.62,321495.0,22.59,22.62,22.59,22.62,321495.0
2018-02-20 12:30:00,22.61,22.63,22.58,22.59,613035.0,22.61,22.63,22.58,22.59,613035.0
2018-02-20 12:35:00,22.6,22.61,22.54,22.57,378600.0,22.6,22.61,22.54,22.57,378600.0
2018-02-20 12:40:00,22.58,22.61,22.56,22.59,357960.0,22.58,22.61,22.56,22.59,357960.0
2018-02-20 12:45:00,22.59,22.61,22.59,22.6,195240.0,22.59,22.61,22.59,22.6,195240.0
2018-02-20 12:50:00,22.6,22.6,22.56,22.59,278430.0,22.6,22.6,22.56,22.59,278430.0
2018-02-20 12:55:00,22.59,22.61,22.57,22.59,355080.0,22.59,22.61,22.57,22.59,355080.0
2018-02-20 13:00:00,22.6,22.6,22.53,22.55,382485.0,22.6,22.6,22.53,22.55,382485.0
2018-02-20 13:05:00,22.54,22.56,22.52,22.56,209055.0,22.54,22.56,22.52,22.56,209055.0
2018-02-20 13:10:00,22.55,22.59,22.55,22.57,182685.0,22.55,22.59,22.55,22.57,182685.0
2018-02-20 13:15:00,22.56,22.6,22.56,22.57,184575.0,22.56,22.6,22.56,22.57,184575.0
2018-02-20 13:20:00,22.58,22.58,22.52,22.55,441525.0,22.58,22.58,22.52,22.55,441525.0
2018-02-20 13:25:00,22.54,22.54,22.49,22.51,401115.0,22.54,22.54,22.49,22.51,401115.0
2018-02-20 13:30:00,22.51,22.55,22.51,22.54,283695.0,22.51,22.55,22.51,22.54,283695.0
2018-02-20 13:35:00,22.52,22.54,22.52,22.54,282345.0,22.52,22.54,22.52,22.54,282345.0
2018-02-20 13:40:00,22.54,22.55,22.51,22.52,212700.0,22.54,22.55,22.51,22.52,212700.0
2018-02-20 13:45:00,22.52,22.54,22.46,22.47,558645.0,22.52,22.54,22.46,22.47,558645.0
2018-02-20 13:50:00,22.48,22.49,22.46,22.47,389340.0,22.48,22.49,22.46,22.47,389340.0
2018-02-20 13:55:00,22.48,22.48,22.44,22.47,288315.0,22.48,22.48,22.44,22.47,288315.0
2018-02-20 14:00:00,22.47,22.48,22.44,22.47,430635.0,22.47,22.48,22.44,22.47,430635.0
2018-02-20 14:05:00,22.47,22.47,22.43,22.45,181965.0,22.47,22.47,22.43,22.45,181965.0
2018-02-20 14:10:00,22.45,22.47,22.41,22.44,362445.0,22.45,22.47,22.41,22.44,362445.0
2018-02-20 14:15:00,22.44,22.46,22.4,22.42,407670.0,22.44,22.46,22.4,22.42,407670.0
2018-02-20 14:20:00,22.44,22.46,22.43,22.43,482790.0,22.44,22.46,22.43,22.43,482790.0
2018-02-20 14:25:00,22.44,22.45,22.39,22.4,267195.0,22.44,22.45,22.39,22.4,267195.0
2018-02-20 14:30:00,22.39,22.45,22.39,22.4,297330.0,22.39,22.45,22.39,22.4,297330.0
2018-02-20 14:35:00,22.4,22.48,22.4,22.48,220545.0,22.4,22.48,22.4,22.48,220545.0
2018-02-20 14:40:00,22.48,22.48,22.43,22.44,144855.0,22.48,22.48,22.43,22.44,144855.0
2018-02-20 14:45:00,22.44,22.44,22.38,22.38,366600.0,22.44,22.44,22.38,22.38,366600.0
2018-02-20 14:50:00,22.39,22.39,22.31,22.32,520710.0,22.39,22.39,22.31,22.32,520710.0
2018-02-20 14:55:00,22.31,22.34,22.28,22.28,520800.0,22.31,22.34,22.28,22.28,520800.0
2018-02-20 15:00:00,22.29,22.33,22.24,22.25,1095960.0,22.29,22.33,22.24,22.25,1095960.0
2018-02-20 15:05:00,22.25,22.27,22.1,22.17,2359380.0,22.25,22.27,22.1,22.17,2359380.0
2018-02-20 15:10:00,22.16,22.2,22.11,22.13,579015.0,22.16,22.2,22.11,22.13,579015.0
2018-02-20 15:15:00,22.13,22.19,22.12,22.17,543750.0,22.13,22.19,22.12,22.17,543750.0
2018-02-20 15:20:00,22.16,22.17,22.1,22.16,372945.0,22.16,22.17,22.1,22.16,372945.0
2018-02-20 15:25:00,22.17,22.21,22.14,22.21,442485.0,22.17,22.21,22.14,22.21,442485.0
2018-02-20 15:30:00,22.2,22.28,22.19,22.24,753525.0,22.2,22.28,22.19,22.24,753525.0
2018-02-20 15:35:00,22.24,22.28,22.24,22.25,394935.0,22.24,22.28,22.24,22.25,394935.0
2018-02-20 15:40:00,22.26,22.26,22.21,22.21,506040.0,22.26,22.26,22.21,22.21,506040.0
2018-02-20 15:45:00,22.22,22.3,22.19,22.26,772275.0,22.22,22.3,22.19,22.26,772275.0
2018-02-20 15:50:00,22.27,22.36,22.26,22.35,1106145.0,22.27,22.36,22.26,22.35,1106145.0
2018-02-20 15:55:00,22.36,22.38,22.31,22.32,1267125.0,22.36,22.38,22.31,22.32,1267125.0
2018-02-21 09:30:00,22.4,22.53,22.36,22.47,1746255.0,22.4,22.53,22.36,22.47,1746255.0
2018-02-21 09:35:00,22.48,22.49,22.37,22.44,836445.0,22.48,22.49,22.37,22.44,836445.0
2018-02-21 09:40:00,22.41,22.43,22.32,22.34,917250.0,22.41,22.43,22.32,22.34,917250.0
2018-02-21 09:45:00,22.33,22.4,22.28,22.35,1007235.0,22.33,22.4,22.28,22.35,1007235.0
2018-02-21 09:50:00,22.35,22.4,22.29,22.32,610245.0,22.35,22.4,22.29,22.32,610245.0
2018-02-21 09:55:00,22.32,22.36,22.27,22.32,668265.0,22.32,22.36,22.27,22.32,668265.0
2018-02-21 10:00:00,22.32,22.32,22.25,22.28,627540.0,22.32,22.32,22.25,22.28,627540.0
2018-02-21 10:05:00,22.29,22.36,22.26,22.35,591015.0,22.29,22.36,22.26,22.35,591015.0
2018-02-21 10:10:00,22.35,22.42,22.34,22.4,982005.0,22.35,22.42,22.34,22.4,982005.0
2018-02-21 10:15:00,22.41,22.54,22.4,22.52,1672065.0,22.41,22.54,22.4,22.52,1672065.0
2018-02-21 10:20:00,22.52,22.59,22.52,22.55,1079790.0,22.52,22.59,22.52,22.55,1079790.0
2018-02-21 10:25:00,22.55,22.57,22.49,22.57,607680.0,22.55,22.57,22.49,22.57,607680.0
2018-02-21 10:30:00,22.57,22.58,22.51,22.54,384450.0,22.57,22.58,22.51,22.54,384450.0
2018-02-21 10:35:00,22.55,22.55,22.5,22.53,269940.0,22.55,22.55,22.5,22.53,269940.0
2018-02-21 10:40:00,22.53,22.56,22.53,22.55,307875.0,22.53,22.56,22.53,22.55,307875.0
2018-02-21 10:45:00,22.56,22.57,22.5,22.52,327195.0,22.56,22.57,22.5,22.52,327195.0
2018-02-21 10:50:00,22.52,22.53,22.48,22.51,446835.0,22.52,22.53,22.48,22.51,446835.0
2018-02-21 10:55:00,22.51,22.51,22.48,22.5,305895.0,22.51,22.51,22.48,22.5,305895.0
2018-02-21 11:00:00,22.49,22.52,22.49,22.52,172455.0,22.49,22.52,22.49,22.52,172455.0
2018-02-21 11:05:00,22.52,22.53,22.48,22.5,435090.0,22.52,22.53,22.48,22.5,435090.0
2018-02-21 11:10:00,22.49,22.5,22.45,22.46,407550.0,22.49,22.5,22.45,22.46,407550.0
2018-02-21 11:15:00,22.47,22.48,22.43,22.45,283470.0,22.47,22.48,22.43,22.45,283470.0
2018-02-21 11:20:00,22.44,22.47,22.44,22.47,352365.0,22.44,22.47,22.44,22.47,352365.0
2018-02-21 11:25:00,22.48,22.54,22.48,22.54,590475.0,22.48,22.54,22.48,22.54,590475.0
2018-02-21 11:30:00,22.54,22.6,22.54,22.55,596415.0,22.54,22.6,22.54,22.55,596415.0
2018-02-21 11:35:00,22.55,22.57,22.52,22.54,288855.0,22.55,22.57,22.52,22.54,288855.0
2018-02-21 11:40:00,22.53,22.58,22.53,22.54,261150.0,22.53,22.58,22.53,22.54,261150.0
2018-02-21 11:45:00,22.54,22.58,22.53,22.57,290505.0,22.54,22.58,22.53,22.57,290505.0
2018-02-21 11:50:00,22.57,22.58,22.55,22.58,236940.0,22.57,22.58,22.55,22.58,236940.0
2018-02-21 11:55:00,22.58,22.59,22.54,22.54,294315.0,22.58,22.59,22.54,22.54,294315.0
2018-02-21 12:00:00,22.54,22.57,22.51,22.51,364650.0,22.54,22.57,22.51,22.51,364650.0
2018-02-21 12:05:00,22.51,22.52,22.47,22.49,328860.0,22.51,22.52,22.47,22.49,328860.0
2018-02-21 12:10:00,22.47,22.52,22.47,22.5,245925.0,22.47,22.52,22.47,22.5,245925.0
2018-02-21 12:15:00,22.49,22.52,22.47,22.51,284910.0,22.49,22.52,22.47,22.51,284910.0
2018-02-21 12:20:00,22.51,22.51,22.44,22.44,173550.0,22.51,22.51,22.44,22.44,173550.0
2018-02-21 12:25:00,22.44,22.49,22.44,22.49,291030.0,22.44,22.49,22.44,22.49,291030.0
2018-02-21 12:30:00,22.48,22.51,22.47,22.5,178395.0,22.48,22.51,22.47,22.5,178395.0
2018-02-21 12:35:00,22.5,22.51,22.48,22.5,208800.0,22.5,22.51,22.48,22.5,208800.0
2018-02-21 12:40:00,22.5,22.52,22.49,22.49,159675.0,22.5,22.52,22.49,22.49,159675.0
2018-02-21 12:45:00,22.5,22.51,22.47,22.49,120540.0,22.5,22.51,22.47,22.49,120540.0
2018-02-21 12:50:00,22.49,22.51,22.48,22.49,232980.0,22.49,22.51,22.48,22.49,232980.0
2018-02-21 12:55:00,22.49,22.51,22.48,22.48,140805.0,22.49,22.51,22.48,22.48,140805.0
2018-02-21 13:00:00,22.48,22.48,22.45,22.45,356580.0,22.48,22.48,22.45,22.45,356580.0
2018-02-21 13:05:00,22.45,22.51,22.44,22.5,299115.0,22.45,22.51,22.44,22.5,299115.0
2018-02-21 13:10:00,22.51,22.53,22.5,22.53,340725.0,22.51,22.53,22.5,22.53,340725.0
2018-02-21 13:15:00,22.53,22.56,22.53,22.54,299640.0,22.53,22.56,22.53,22.54,299640.0
2018-02-21 13:20:00,22.54,22.57,22.53,22.57,216045.0,22.54,22.57,22.53,22.57,216045.0
2018-02-21 13:25:00,22.57,22.61,22.56,22.6,643560.0,22.57,22.61,22.56,22.6,643560.0
2018-02-21 13:30:00,22.61,22.62,22.53,22.53,514290.0,22.61,22.62,22.53,22.53,514290.0
2018-02-21 13:35:00,22.53,22.57,22.53,22.56,319410.0,22.53,22.57,22.53,22.56,319410.0
2018-02-21 13:40:00,22.55,22.57,22.55,22.56,109995.0,22.55,22.57,22.55,22.56,109995.0
2018-02-21 13:45:00,22.57,22.59,22.56,22.57,186570.0,22.57,22.59,22.56,22.57,186570.0
2018-02-21 13:50:00,22.57,22.6,22.57,22.58,127980.0,22.57,22.6,22.57,22.58,127980.0
2018-02-21 13:55:00,22.59,22.59,22.55,22.56,133695.0,22.59,22.59,22.55,22.56,133695.0
2018-02-21 14:00:00,22.56,22.62,22.53,22.57,395760.0,22.56,22.62,22.53,22.57,395760.0
2018-02-21 14:05:00,22.58,22.64,22.56,22.59,652425.0,22.58,22.64,22.56,22.59,652425.0
2018-02-21 14:10:00,22.59,22.62,22.56,22.56,548310.0,22.59,22.62,22.56,22.56,548310.0
2018-02-21 14:15:00,22.57,22.61,22.57,22.61,262875.0,22.57,22.61,22.57,22.61,262875.0
2018-02-21 14:20:00,22.6,22.64,22.58,22.62,318315.0,22.6,22.64,22.58,22.62,318315.0
2018-02-21 14:25:00,22.63,22.65,22.6,22.6,335475.0,22.63,22.65,22.6,22.6,335475.0
2018-02-21 14:30:00,22.6,22.62,22.57,22.61,241290.0,22.6,22.62,22.57,22.61,241290.0
2018-02-21 14:35:00,22.61,22.62,22.59,22.62,240105.0,22.61,22.62,22.59,22.62,240105.0
2018-02-21 14:40:00,22.6,22.62,22.59,22.61,181530.0,22.6,22.62,22.59,22.61,181530.0
2018-02-21 14:45:00,22.62,22.62,22.57,22.58,281160.0,22.62,22.62,22.57,22.58,281160.0
2018-02-21 14:50:00,22.57,22.58,22.51,22.55,378720.0,22.57,22.58,22.51,22.55,378720.0
2018-02-21 14:55:00,22.54,22.58,22.52,22.53,240915.0,22.54,22.58,22.52,22.53,240915.0
2018-02-21 15:00:00,22.52,22.52,22.48,22.5,518985.0,22.52,22.52,22.48,22.5,518985.0
2018-02-21 15:05:00,22.5,22.5,22.43,22.45,704805.0,22.5,22.5,22.43,22.45,704805.0
2018-02-21 15:10:00,22.44,22.45,22.37,22.44,687720.0,22.44,22.45,22.37,22.44,687720.0
2018-02-21 15:15:00,22.42,22.45,22.38,22.41,409545.0,22.42,22.45,22.38,22.41,409545.0
2018-02-21 15:20:00,22.41,22.42,22.36,22.39,660435.0,22.41,22.42,22.36,22.39,660435.0
2018-02-21 15:25:00,22.38,22.45,22.37,22.42,390630.0,22.38,22.45,22.37,22.42,390630.0
2018-02-21 15:30:00,22.42,22.46,22.42,22.42,406620.0,22.42,22.46,22.42,22.42,406620.0
2018-02-21 15:35:00,22.42,22.44,22.37,22.38,542565.0,22.42,22.44,22.37,22.38,542565.0
2018-02-21 15:40:00,22.37,22.39,22.35,22.39,741210.0,22.37,22.39,22.35,22.39,741210.0
2018-02-21 15:45:00,22.38,22.43,22.37,22.38,618780.0,22.38,22.43,22.37,22.38,618780.0
2018-02-21 15:50:00,22.38,22.39,22.33,22.36,747825.0,22.38,22.39,22.33,22.36,747825.0
2018-02-21 15:55:00,22.36,22.36,22.21,22.23,2267730.0,22.36,22.36,22.21,22.23,2267730.0
2018-02-22 09:30:00,22.42,22.49,22.32,22.48,1959360.0,22.42,22.49,22.32,22.48,1959360.0
2018-02-22 09:35:00,22.47,22.5,22.37,22.48,1603290.0,22.47,22.5,22.37,22.48,1603290.0
2018-02-22 09:40:00,22.48,22.78,22.47,22.74,3507870.0,22.48,22.78,22.47,22.74,3507870.0
2018-02-22 09:45:00,22.75,22.8,22.69,22.75,2926770.0,22.75,22.8,22.69,22.75,2926770.0
2018-02-22 09:50:00,22.75,22.85,22.71,22.79,2291040.0,22.75,22.85,22.71,22.79,2291040.0
2018-02-22 09:55:00,22.81,22.91,22.74,22.78,2407365.0,22.81,22.91,22.74,22.78,2407365.0
2018-02-22 10:00:00,22.77,22.91,22.74,22.9,1740945.0,22.77,22.91,22.74,22.9,1740945.0
2018-02-22 10:05:00,22.9,22.97,22.85,22.9,3630345.0,22.9,22.97,22.85,22.9,3630345.0
2018-02-22 10:10:00,22.91,22.99,22.9,22.95,2331195.0,22.91,22.99,22.9,22.95,2331195.0
2018-02-22 10:15:00,22.96,22.98,22.86,22.88,1074765.0,22.96,22.98,22.86,22.88,1074765.0
2018-02-22 10:20:00,22.88,22.96,22.87,22.96,1079730.0,22.88,22.96,22.87,22.96,1079730.0
2018-02-22 10:25:00,22.96,23.01,22.95,22.99,2366055.0,22.96,23.01,22.95,22.99,2366055.0
2018-02-22 10:30:00,22.99,23.0,22.97,22.99,907380.0,22.99,23.0,22.97,22.99,907380.0
2018-02-22 10:35:00,22.99,23.02,22.97,23.01,1349820.0,22.99,23.02,22.97,23.01,1349820.0
2018-02-22 10:40:00,23.02,23.03,22.98,23.01,1312905.0,23.02,23.03,22.98,23.01,1312905.0
2018-02-22 10:45:00,23.01,23.02,22.95,22.97,1326630.0,23.01,23.02,22.95,22.97,1326630.0
2018-02-22 10:50:00,22.97,22.98,22.9,22.93,1092495.0,22.97,22.98,22.9,22.93,1092495.0
2018-02-22 10:55:00,22.92,22.94,22.82,22.85,1192665.0,22.92,22.94,22.82,22.85,1192665.0
2018-02-22 11:00:00,22.86,22.91,22.86,22.88,668640.0,22.86,22.91,22.86,22.88,668640.0
2018-02-22 11:05:00,22.88,22.99,22.88,22.97,930045.0,22.88,22.99,22.88,22.97,930045.0
2018-02-22 11:10:00,22.97,22.97,22.93,22.94,654630.0,22.97,22.97,22.93,22.94,654630.0
2018-02-22 11:15:00,22.94,23.03,22.94,23.0,1422105.0,22.94,23.03,22.94,23.0,1422105.0
2018-02-22 11:20:00,23.0,23.02,22.98,22.99,596250.0,23.0,23.02,22.98,22.99,596250.0
2018-02-22 11:25:00,22.98,23.04,22.98,23.01,613755.0,22.98,23.04,22.98,23.01,613755.0
2018-02-22 11:30:00,23.0,23.02,22.99,22.99,575310.0,23.0,23.02,22.99,22.99,575310.0
2018-02-22 11:35:00,22.99,23.07,22.99,23.07,1220775.0,22.99,23.07,22.99,23.07,1220775.0
2018-02-22 11:40:00,23.07,23.11,23.06,23.08,1155960.0,23.07,23.11,23.06,23.08,1155960.0
2018-02-22 11:45:00,23.08,23.16,23.08,23.14,1169940.0,23.08,23.16,23.08,23.14,1169940.0
2018-02-22 11:50:00,23.14,23.16,23.09,23.09,759720.0,23.14,23.16,23.09,23.09,759720.0
2018-02-22 11:55:00,23.1,23.1,23.04,23.05,712860.0,23.1,23.1,23.04,23.05,712860.0
2018-02-22 12:00:00,23.04,23.08,23.03,23.07,667680.0,23.04,23.08,23.03,23.07,667680.0
2018-02-22 12:05:00,23.07,23.09,23.04,23.09,745725.0,23.07,23.09,23.04,23.09,745725.0
2018-02-22 12:10:00,23.09,23.12,23.08,23.09,512880.0,23.09,23.12,23.08,23.09,512880.0
2018-02-22 12:15:00,23.09,23.11,23.07,23.07,637215.0,23.09,23.11,23.07,23.07,637215.0
2018-02-22 12:20:00,23.08,23.14,23.07,23.14,615825.0,23.08,23.14,23.07,23.14,615825.0
2018-02-22 12:25:00,23.13,23.15,23.1,23.12,533625.0,23.13,23.15,23.1,23.12,533625.0
2018-02-22 12:30:00,23.13,23.13,23.07,23.08,587070.0,23.13,23.13,23.07,23.08,587070.0
2018-02-22 12:35:00,23.07,23.08,23.01,23.03,674640.0,23.07,23.08,23.01,23.03,674640.0
2018-02-22 12:40:00,23.02,23.06,23.01,23.06,382335.0,23.02,23.06,23.01,23.06,382335.0
2018-02-22 12:45:00,23.06,23.06,22.96,22.96,1294665.0,23.06,23.06,22.96,22.96,1294665.0
2018-02-22 12:50:00,22.96,23.0,22.94,22.99,654060.0,22.96,23.0,22.94,22.99,654060.0
2018-02-22 12:55:00,22.99,22.99,22.93,22.93,737175.0,22.99,22.99,22.93,22.93,737175.0
2018-02-22 13:00:00,22.93,22.96,22.9,22.94,531180.0,22.93,22.96,22.9,22.94,531180.0
2018-02-22 13:05:00,22.93,22.97,22.91,22.94,598845.0,22.93,22.97,22.91,22.94,598845.0
2018-02-22 13:10:00,22.93,22.95,22.85,22.87,922440.0,22.93,22.95,22.85,22.87,922440.0
2018-02-22 13:15:00,22.87,22.9,22.84,22.89,659985.0,22.87,22.9,22.84,22.89,659985.0
2018-02-22 13:20:00,22.88,22.89,22.84,22.86,607740.0,22.88,22.89,22.84,22.86,607740.0
2018-02-22 13:25:00,22.86,22.96,22.86,22.96,725985.0,22.86,22.96,22.86,22.96,725985.0
2018-02-22 13:30:00,22.96,23.0,22.9,22.92,841830.0,22.96,23.0,22.9,22.92,841830.0
2018-02-22 13:35:00,22.91,22.97,22.91,22.95,391875.0,22.91,22.97,22.91,22.95,391875.0
2018-02-22 13:40:00,22.94,22.94,22.84,22.85,706875.0,22.94,22.94,22.84,22.85,706875.0
2018-02-22 13:45:00,22.84,22.86,22.77,22.82,1142850.0,22.84,22.86,22.77,22.82,1142850.0
2018-02-22 13:50:00,22.81,22.95,22.81,22.95,629790.0,22.81,22.95,22.81,22.95,629790.0
2018-02-22 13:55:00,22.95,22.99,22.93,22.95,518745.0,22.95,22.99,22.93,22.95,518745.0
2018-02-22 14:00:00,22.95,23.04,22.94,23.01,634530.0,22.95,23.04,22.94,23.01,634530.0
2018-02-22 14:05:00,23.01,23.02,22.95,22.97,342300.0,23.01,23.02,22.95,22.97,342300.0
2018-02-22 14:10:00,22.97,22.98,22.92,22.94,320100.0,22.97,22.98,22.92,22.94,320100.0
2018-02-22 14:15:00,22.95,23.01,22.94,23.0,365160.0,22.95,23.01,22.94,23.0,365160.0
2018-02-22 14:20:00,23.0,23.01,22.96,22.98,263250.0,23.0,23.01,22.96,22.98,263250.0
2018-02-22 14:25:00,22.99,23.07,22.98,23.04,667755.0,22.99,23.07,22.98,23.04,667755.0
2018-02-22 14:30:00,23.02,23.06,23.02,23.05,482610.0,23.02,23.06,23.02,23.05,482610.0
2018-02-22 14:35:00,23.06,23.09,23.02,23.08,602865.0,23.06,23.09,23.02,23.08,602865.0
2018-02-22 14:40:00,23.08,23.08,23.03,23.05,496665.0,23.08,23.08,23.03,23.05,496665.0
2018-02-22 14:45:00,23.05,23.06,23.03,23.05,375975.0,23.05,23.06,23.03,23.05,375975.0
2018-02-22 14:50:00,23.05,23.07,23.05,23.05,372510.0,23.05,23.07,23.05,23.05,372510.0
2018-02-22 14:55:00,23.06,23.06,22.96,22.98,840660.0,23.06,23.06,22.96,22.98,840660.0
2018-02-22 15:00:00,22.98,23.01,22.9,22.94,960960.0,22.98,23.01,22.9,22.94,960960.0
2018-02-22 15:05:00,22.93,22.97,22.9,22.94,544470.0,22.93,22.97,22.9,22.94,544470.0
2018-02-22 15:10:00,22.95,23.01,22.94,23.01,555150.0,22.95,23.01,22.94,23.01,555150.0
2018-02-22 15:15:00,23.01,23.01,22.97,23.0,534765.0,23.01,23.01,22.97,23.0,534765.0
2018-02-22 15:20:00,23.01,23.06,23.0,23.0,625185.0,23.01,23.06,23.0,23.0,625185.0
2018-02-22 15:25:00,23.0,23.03,22.98,23.0,560355.0,23.0,23.03,22.98,23.0,560355.0
2018-02-22 15:30:00,23.0,23.02,22.96,23.0,463395.0,23.0,23.02,22.96,23.0,463395.0
2018-02-22 15:35:00,23.0,23.06,22.97,23.06,659355.0,23.0,23.06,22.97,23.06,659355.0
2018-02-22 15:40:00,23.06,23.09,23.05,23.07,1317855.0,23.06,23.09,23.05,23.07,1317855.0
2018-02-22 15:45:00,23.07,23.09,23.0,23.05,1655595.0,23.07,23.09,23.0,23.05,1655595.0
2018-02-22 15:50:00,23.04,23.14,23.0,23.12,2741130.0,23.04,23.14,23.0,23.12,2741130.0
2018-02-22 15:55:00,23.11,23.13,23.08,23.09,2957865.0,23.11,23.13,23.08,23.09,2957865.0
2018-02-23 09:30:00,23.19,23.41,23.14,23.4,5293590.0,23.19,23.41,23.14,23.4,5293590.0
2018-02-23 09:35:00,23.39,23.53,23.35,23.51,3173265.0,23.39,23.53,23.35,23.51,3173265.0
2018-02-23 09:40:00,23.51,23.63,23.44,23.46,3711090.0,23.51,23.63,23.44,23.46,3711090.0
2018-02-23 09:45:00,23.46,23.53,23.45,23.52,1217700.0,23.46,23.53,23.45,23.52,1217700.0
2018-02-23 09:50:00,23.51,23.55,23.47,23.49,1515690.0,23.51,23.55,23.47,23.49,1515690.0
2018-02-23 09:55:00,23.49,23.5,23.37,23.39,1623975.0,23.49,23.5,23.37,23.39,1623975.0
2018-02-23 10:00:00,23.38,23.43,23.31,23.43,1734090.0,23.38,23.43,23.31,23.43,1734090.0
2018-02-23 10:05:00,23.42,23.48,23.4,23.44,1276875.0,23.42,23.48,23.4,23.44,1276875.0
2018-02-23 10:10:00,23.44,23.48,23.42,23.43,904845.0,23.44,23.48,23.42,23.43,904845.0
2018-02-23 10:15:00,23.43,23.44,23.32,23.33,1086555.0,23.43,23.44,23.32,23.33,1086555.0
2018-02-23 10:20:00,23.32,23.37,23.29,23.37,798750.0,23.32,23.37,23.29,23.37,798750.0
2018-02-23 10:25:00,23.37,23.39,23.33,23.34,655320.0,23.37,23.39,23.33,23.34,655320.0
2018-02-23 10:30:00,23.33,23.46,23.3,23.42,1029600.0,23.33,23.46,23.3,23.42,1029600.0
2018-02-23 10:35:00,23.42,23.47,23.4,23.44,1152000.0,23.42,23.47,23.4,23.44,1152000.0
2018-02-23 10:40:00,23.44,23.49,23.43,23.45,747675.0,23.44,23.49,23.43,23.45,747675.0
2018-02-23 10:45:00,23.46,23.5,23.4,23.41,943245.0,23.46,23.5,23.4,23.41,943245.0
2018-02-23 10:50:00,23.42,23.46,23.41,23.46,373695.0,23.42,23.46,23.41,23.46,373695.0
2018-02-23 10:55:00,23.46,23.46,23.39,23.4,677580.0,23.46,23.46,23.39,23.4,677580.0
2018-02-23 11:00:00,23.41,23.47,23.39,23.46,652395.0,23.41,23.47,23.39,23.46,652395.0
2018-02-23 11:05:00,23.45,23.52,23.44,23.52,865320.0,23.45,23.52,23.44,23.52,865320.0
2018-02-23 11:10:00,23.51,23.52,23.47,23.48,751515.0,23.51,23.52,23.47,23.48,751515.0
2018-02-23 11:15:00,23.49,23.52,23.43,23.45,859260.0,23.49,23.52,23.43,23.45,859260.0
2018-02-23 11:20:00,23.45,23.51,23.45,23.49,788055.0,23.45,23.51,23.45,23.49,788055.0
2018-02-23 11:25:00,23.49,23.53,23.49,23.51,603375.0,23.49,23.53,23.49,23.51,603375.0
2018-02-23 11:30:00,23.51,23.52,23.47,23.47,470715.0,23.51,23.52,23.47,23.47,470715.0
2018-02-23 11:35:00,23.48,23.52,23.47,23.48,461520.0,23.48,23.52,23.47,23.48,461520.0
2018-02-23 11:40:00,23.5,23.53,23.49,23.49,662115.0,23.5,23.53,23.49,23.49,662115.0
2018-02-23 11:45:00,23.51,23.51,23.44,23.47,492030.0,23.51,23.51,23.44,23.47,492030.0
2018-02-23 11:50:00,23.47,23.49,23.42,23.43,659850.0,23.47,23.49,23.42,23.43,659850.0
2018-02-23 11:55:00,23.42,23.48,23.41,23.47,487485.0,23.42,23.48,23.41,23.47,487485.0
2018-02-23 12:00:00,23.46,23.54,23.45,23.53,1212990.0,23.46,23.54,23.45,23.53,1212990.0
2018-02-23 12:05:00,23.54,23.54,23.47,23.48,567315.0,23.54,23.54,23.47,23.48,567315.0
2018-02-23 12:10:00,23.48,23.51,23.48,23.5,371895.0,23.48,23.51,23.48,23.5,371895.0
2018-02-23 12:15:00,23.5,23.54,23.5,23.53,572745.0,23.5,23.54,23.5,23.53,572745.0
2018-02-23 12:20:00,23.53,23.53,23.48,23.49,285615.0,23.53,23.53,23.48,23.49,285615.0
2018-02-23 12:25:00,23.49,23.49,23.46,23.48,384420.0,23.49,23.49,23.46,23.48,384420.0
2018-02-23 12:30:00,23.48,23.51,23.48,23.51,353850.0,23.48,23.51,23.48,23.51,353850.0
2018-02-23 12:35:00,23.51,23.54,23.5,23.51,275940.0,23.51,23.54,23.5,23.51,275940.0
2018-02-23 12:40:00,23.52,23.52,23.48,23.49,426840.0,23.52,23.52,23.48,23.49,426840.0
2018-02-23 12:45:00,23.49,23.52,23.49,23.52,382560.0,23.49,23.52,23.49,23.52,382560.0
2018-02-23 12:50:00,23.51,23.52,23.45,23.48,410715.0,23.51,23.52,23.45,23.48,410715.0
2018-02-23 12:55:00,23.48,23.48,23.42,23.43,529020.0,23.48,23.48,23.42,23.43,529020.0
2018-02-23 13:00:00,23.43,23.47,23.43,23.46,274215.0,23.43,23.47,23.43,23.46,274215.0
2018-02-23 13:05:00,23.45,23.46,23.42,23.42,322320.0,23.45,23.46,23.42,23.42,322320.0
2018-02-23 13:10:00,23.42,23.46,23.41,23.44,341460.0,23.42,23.46,23.41,23.44,341460.0
2018-02-23 13:15:00,23.43,23.44,23.39,23.43,316005.0,23.43,23.44,23.39,23.43,316005.0
2018-02-23 13:20:00,23.44,23.47,23.42,23.46,363375.0,23.44,23.47,23.42,23.46,363375.0
2018-02-23 13:25:00,23.47,23.5,23.45,23.5,228855.0,23.47,23.5,23.45,23.5,228855.0
2018-02-23 13:30:00,23.5,23.51,23.49,23.49,463155.0,23.5,23.51,23.49,23.49,463155.0
2018-02-23 13:35:00,23.49,23.5,23.48,23.49,153570.0,23.49,23.5,23.48,23.49,153570.0
2018-02-23 13:40:00,23.49,23.51,23.47,23.48,311535.0,23.49,23.51,23.47,23.48,311535.0
2018-02-23 13:45:00,23.48,23.51,23.48,23.5,228405.0,23.48,23.51,23.48,23.5,228405.0
2018-02-23 13:50:00,23.51,23.55,23.5,23.5,919335.0,23.51,23.55,23.5,23.5,919335.0
2018-02-23 13:55:00,23.51,23.55,23.51,23.55,402195.0,23.51,23.55,23.51,23.55,402195.0
2018-02-23 14:00:00,23.54,23.55,23.53,23.54,249165.0,23.54,23.55,23.53,23.54,249165.0
2018-02-23 14:05:00,23.54,23.55,23.51,23.54,764985.0,23.54,23.55,23.51,23.54,764985.0
2018-02-23 14:10:00,23.54,23.55,23.51,23.55,366675.0,23.54,23.55,23.51,23.55,366675.0
2018-02-23 14:15:00,23.55,23.55,23.53,23.54,392250.0,23.55,23.55,23.53,23.54,392250.0
2018-02-23 14:20:00,23.53,23.59,23.53,23.59,920220.0,23.53,23.59,23.53,23.59,920220.0
2018-02-23 14:25:00,23.59,23.59,23.57,23.59,852660.0,23.59,23.59,23.57,23.59,852660.0
2018-02-23 14:30:00,23.58,23.63,23.58,23.62,1368225.0,23.58,23.63,23.58,23.62,1368225.0
2018-02-23 14:35:00,23.62,23.63,23.6,23.6,524265.0,23.62,23.63,23.6,23.6,524265.0
2018-02-23 14:40:00,23.6,23.6,23.56,23.57,530670.0,23.6,23.6,23.56,23.57,530670.0
2018-02-23 14:45:00,23.58,23.61,23.56,23.59,592995.0,23.58,23.61,23.56,23.59,592995.0
2018-02-23 14:50:00,23.6,23.63,23.6,23.61,409995.0,23.6,23.63,23.6,23.61,409995.0
2018-02-23 14:55:00,23.62,23.64,23.61,23.62,585210.0,23.62,23.64,23.61,23.62,585210.0
2018-02-23 15:00:00,23.62,23.66,23.62,23.65,445005.0,23.62,23.66,23.62,23.65,445005.0
2018-02-23 15:05:00,23.65,23.67,23.63,23.66,1216395.0,23.65,23.67,23.63,23.66,1216395.0
2018-02-23 15:10:00,23.65,23.67,23.62,23.62,381255.0,23.65,23.67,23.62,23.62,381255.0
2018-02-23 15:15:00,23.61,23.63,23.58,23.6,844260.0,23.61,23.63,23.58,23.6,844260.0
2018-02-23 15:20:00,23.6,23.63,23.59,23.61,800655.0,23.6,23.63,23.59,23.61,800655.0
2018-02-23 15:25:00,23.6,23.61,23.59,23.6,663240.0,23.6,23.61,23.59,23.6,663240.0
2018-02-23 15:30:00,23.6,23.61,23.55,23.56,933705.0,23.6,23.61,23.55,23.56,933705.0
2018-02-23 15:35:00,23.56,23.56,23.52,23.54,1204095.0,23.56,23.56,23.52,23.54,1204095.0
2018-02-23 15:40:00,23.54,23.55,23.5,23.52,922035.0,23.54,23.55,23.5,23.52,922035.0
2018-02-23 15:45:00,23.52,23.54,23.47,23.47,1461675.0,23.52,23.54,23.47,23.47,1461675.0
2018-02-23 15:50:00,23.47,23.5,23.47,23.47,1407120.0,23.47,23.5,23.47,23.47,1407120.0
2018-02-23 15:55:00,23.48,23.49,23.43,23.47,3838320.0,23.48,23.49,23.43,23.47,3838320.0
2018-02-26 09:30:00,23.57,23.82,23.49,23.78,3863205.0,23.57,23.82,23.49,23.78,3863205.0
2018-02-26 09:35:00,23.78,23.87,23.74,23.85,1791180.0,23.78,23.87,23.74,23.85,1791180.0
2018-02-26 09:40:00,23.84,23.85,23.75,23.79,1171275.0,23.84,23.85,23.75,23.79,1171275.0
2018-02-26 09:45:00,23.8,23.84,23.72,23.81,1256280.0,23.8,23.84,23.72,23.81,1256280.0
2018-02-26 09:50:00,23.82,23.93,23.81,23.87,2562960.0,23.82,23.93,23.81,23.87,2562960.0
2018-02-26 09:55:00,23.88,23.92,23.84,23.9,1075980.0,23.88,23.92,23.84,23.9,1075980.0
2018-02-26 10:00:00,23.91,23.91,23.83,23.86,952155.0,23.91,23.91,23.83,23.86,952155.0
2018-02-26 10:05:00,23.87,23.87,23.77,23.79,1312545.0,23.87,23.87,23.77,23.79,1312545.0
2018-02-26 10:10:00,23.79,23.81,23.76,23.79,988350.0,23.79,23.81,23.76,23.79,988350.0
2018-02-26 10:15:00,23.78,23.82,23.74,23.81,840150.0,23.78,23.82,23.74,23.81,840150.0
2018-02-26 10:20:00,23.81,23.82,23.78,23.79,551580.0,23.81,23.82,23.78,23.79,551580.0
2018-02-26 10:25:00,23.8,23.81,23.66,23.67,1179345.0,23.8,23.81,23.66,23.67,1179345.0
2018-02-26 10:30:00,23.68,23.72,23.67,23.67,711285.0,23.68,23.72,23.67,23.67,711285.0
2018-02-26 10:35:00,23.67,23.75,23.64,23.74,788490.0,23.67,23.75,23.64,23.74,788490.0
2018-02-26 10:40:00,23.73,23.78,23.71,23.78,509745.0,23.73,23.78,23.71,23.78,509745.0
2018-02-26 10:45:00,23.78,23.82,23.73,23.77,806640.0,23.78,23.82,23.73,23.77,806640.0
2018-02-26 10:50:00,23.77,23.81,23.75,23.8,459750.0,23.77,23.81,23.75,23.8,459750.0
2018-02-26 10:55:00,23.79,23.86,23.78,23.82,602610.0,23.79,23.86,23.78,23.82,602610.0
2018-02-26 11:00:00,23.83,23.87,23.78,23.86,1119960.0,23.83,23.87,23.78,23.86,1119960.0
2018-02-26 11:05:00,23.86,23.89,23.85,23.88,645990.0,23.86,23.89,23.85,23.88,645990.0
2018-02-26 11:10:00,23.88,23.9,23.88,23.88,636330.0,23.88,23.9,23.88,23.88,636330.0
2018-02-26 11:15:00,23.89,23.9,23.83,23.86,698430.0,23.89,23.9,23.83,23.86,698430.0
2018-02-26 11:20:00,23.87,23.89,23.86,23.88,447765.0,23.87,23.89,23.86,23.88,447765.0
2018-02-26 11:25:00,23.88,23.88,23.82,23.84,585540.0,23.88,23.88,23.82,23.84,585540.0
2018-02-26 11:30:00,23.84,23.87,23.83,23.83,463935.0,23.84,23.87,23.83,23.83,463935.0
2018-02-26 11:35:00,23.83,23.84,23.78,23.78,479400.0,23.83,23.84,23.78,23.78,479400.0
2018-02-26 11:40:00,23.78,23.86,23.77,23.84,683640.0,23.78,23.86,23.77,23.84,683640.0
2018-02-26 11:45:00,23.85,23.88,23.82,23.82,636465.0,23.85,23.88,23.82,23.82,636465.0
2018-02-26 11:50:00,23.82,23.86,23.8,23.84,691140.0,23.82,23.86,23.8,23.84,691140.0
2018-02-26 11:55:00,23.84,23.85,23.81,23.82,328530.0,23.84,23.85,23.81,23.82,328530.0
2018-02-26 12:00:00,23.82,23.83,23.81,23.83,175110.0,23.82,23.83,23.81,23.83,175110.0
2018-02-26 12:05:00,23.83,23.86,23.82,23.83,371880.0,23.83,23.86,23.82,23.83,371880.0
2018-02-26 12:10:00,23.83,23.84,23.81,23.83,281850.0,23.83,23.84,23.81,23.83,281850.0
2018-02-26 12:15:00,23.82,23.83,23.78,23.78,219210.0,23.82,23.83,23.78,23.78,219210.0
2018-02-26 12:20:00,23.78,23.81,23.76,23.81,750300.0,23.78,23.81,23.76,23.81,750300.0
2018-02-26 12:25:00,23.81,23.82,23.8,23.81,366765.0,23.81,23.82,23.8,23.81,366765.0
2018-02-26 12:30:00,23.81,23.82,23.77,23.78,216690.0,23.81,23.82,23.77,23.78,216690.0
2018-02-26 12:35:00,23.78,23.78,23.72,23.74,665655.0,23.78,23.78,23.72,23.74,665655.0
2018-02-26 12:40:00,23.74,23.75,23.7,23.74,655095.0,23.74,23.75,23.7,23.74,655095.0
2018-02-26 12:45:00,23.73,23.76,23.71,23.76,410955.0,23.73,23.76,23.71,23.76,410955.0
2018-02-26 12:50:00,23.77,23.79,23.76,23.79,532500.0,23.77,23.79,23.76,23.79,532500.0
2018-02-26 12:55:00,23.78,23.79,23.75,23.77,277440.0,23.78,23.79,23.75,23.77,277440.0
2018-02-26 13:00:00,23.77,23.8,23.76,23.79,227775.0,23.77,23.8,23.76,23.79,227775.0
2018-02-26 13:05:00,23.79,23.8,23.78,23.78,238515.0,23.79,23.8,23.78,23.78,238515.0
2018-02-26 13:10:00,23.79,23.79,23.73,23.73,483150.0,23.79,23.79,23.73,23.73,483150.0
2018-02-26 13:15:00,23.74,23.74,23.69,23.7,658335.0,23.74,23.74,23.69,23.7,658335.0
2018-02-26 13:20:00,23.7,23.77,23.7,23.76,275460.0,23.7,23.77,23.7,23.76,275460.0
2018-02-26 13:25:00,23.77,23.8,23.75,23.79,297495.0,23.77,23.8,23.75,23.79,297495.0
2018-02-26 13:30:00,23.8,23.8,23.75,23.77,282750.0,23.8,23.8,23.75,23.77,282750.0
2018-02-26 13:35:00,23.76,23.79,23.75,23.76,310665.0,23.76,23.79,23.75,23.76,310665.0
2018-02-26 13:40:00,23.76,23.79,23.73,23.74,445215.0,23.76,23.79,23.73,23.74,445215.0
2018-02-26 13:45:00,23.75,23.76,23.73,23.76,256785.0,23.75,23.76,23.73,23.76,256785.0
2018-02-26 13:50:00,23.76,23.79,23.76,23.77,259425.0,23.76,23.79,23.76,23.77,259425.0
2018-02-26 13:55:00,23.77,23.8,23.76,23.76,363075.0,23.77,23.8,23.76,23.76,363075.0
2018-02-26 14:00:00,23.77,23.83,23.76,23.81,623805.0,23.77,23.83,23.76,23.81,623805.0
2018-02-26 14:05:00,23.82,23.84,23.81,23.84,381075.0,23.82,23.84,23.81,23.84,381075.0
2018-02-26 14:10:00,23.83,23.86,23.83,23.85,507360.0,23.83,23.86,23.83,23.85,507360.0
2018-02-26 14:15:00,23.85,23.87,23.83,23.85,267945.0,23.85,23.87,23.83,23.85,267945.0
2018-02-26 14:20:00,23.85,23.86,23.82,23.82,349770.0,23.85,23.86,23.82,23.82,349770.0
2018-02-26 14:25:00,23.82,23.83,23.79,23.81,339420.0,23.82,23.83,23.79,23.81,339420.0
2018-02-26 14:30:00,23.81,23.88,23.81,23.88,678105.0,23.81,23.88,23.81,23.88,678105.0
2018-02-26 14:35:00,23.88,23.89,23.85,23.86,502245.0,23.88,23.89,23.85,23.86,502245.0
2018-02-26 14:40:00,23.86,23.89,23.86,23.86,435480.0,23.86,23.89,23.86,23.86,435480.0
2018-02-26 14:45:00,23.86,23.87,23.81,23.82,446700.0,23.86,23.87,23.81,23.82,446700.0
2018-02-26 14:50:00,23.83,23.85,23.81,23.85,503760.0,23.83,23.85,23.81,23.85,503760.0
2018-02-26 14:55:00,23.86,23.88,23.84,23.87,299775.0,23.86,23.88,23.84,23.87,299775.0
2018-02-26 15:00:00,23.86,23.89,23.84,23.89,429825.0,23.86,23.89,23.84,23.89,429825.0
2018-02-26 15:05:00,23.88,23.9,23.87,23.89,344715.0,23.88,23.9,23.87,23.89,344715.0
2018-02-26 15:10:00,23.89,23.89,23.87,23.87,332805.0,23.89,23.89,23.87,23.87,332805.0
2018-02-26 15:15:00,23.87,23.91,23.86,23.89,672945.0,23.87,23.91,23.86,23.89,672945.0
2018-02-26 15:20:00,23.89,23.91,23.85,23.86,449205.0,23.89,23.91,23.85,23.86,449205.0
2018-02-26 15:25:00,23.86,23.88,23.84,23.87,428460.0,23.86,23.88,23.84,23.87,428460.0
2018-02-26 15:30:00,23.87,23.9,23.85,23.86,556575.0,23.87,23.9,23.85,23.86,556575.0
2018-02-26 15:35:00,23.87,23.87,23.8,23.83,1093155.0,23.87,23.87,23.8,23.83,1093155.0
2018-02-26 15:40:00,23.83,23.86,23.82,23.82,466875.0,23.83,23.86,23.82,23.82,466875.0
2018-02-26 15:45:00,23.83,23.85,23.78,23.79,844935.0,23.83,23.85,23.78,23.79,844935.0
2018-02-26 15:50:00,23.79,23.83,23.79,23.81,796860.0,23.79,23.83,23.79,23.81,796860.0
2018-02-26 15:55:00,23.82,23.83,23.8,23.82,1730370.0,23.82,23.83,23.8,23.82,1730370.0
2018-02-27 09:30:00,23.75,23.86,23.72,23.81,2260410.0,23.75,23.86,23.72,23.81,2260410.0
2018-02-27 09:35:00,23.82,24.0,23.78,24.0,4295700.0,23.82,24.0,23.78,24.0,4295700.0
2018-02-27 09:40:00,23.99,24.0,23.85,23.93,1395345.0,23.99,24.0,23.85,23.93,1395345.0
2018-02-27 09:45:00,23.93,23.96,23.89,23.89,1025370.0,23.93,23.96,23.89,23.89,1025370.0
2018-02-27 09:50:00,23.9,23.9,23.74,23.77,1521765.0,23.9,23.9,23.74,23.77,1521765.0
2018-02-27 09:55:00,23.78,23.83,23.76,23.78,1068435.0,23.78,23.83,23.76,23.78,1068435.0
2018-02-27 10:00:00,23.78,23.79,23.71,23.78,1179600.0,23.78,23.79,23.71,23.78,1179600.0
2018-02-27 10:05:00,23.79,23.84,23.76,23.8,835725.0,23.79,23.84,23.76,23.8,835725.0
2018-02-27 10:10:00,23.8,23.89,23.8,23.88,954630.0,23.8,23.89,23.8,23.88,954630.0
2018-02-27 10:15:00,23.87,23.89,23.81,23.85,657735.0,23.87,23.89,23.81,23.85,657735.0
2018-02-27 10:20:00,23.86,23.87,23.83,23.84,458670.0,23.86,23.87,23.83,23.84,458670.0
2018-02-27 10:25:00,23.84,23.84,23.8,23.82,608760.0,23.84,23.84,23.8,23.82,608760.0
2018-02-27 10:30:00,23.81,23.83,23.75,23.75,595320.0,23.81,23.83,23.75,23.75,595320.0
2018-02-27 10:35:00,23.75,23.75,23.64,23.7,1241505.0,23.75,23.75,23.64,23.7,1241505.0
2018-02-27 10:40:00,23.71,23.73,23.62,23.66,1119180.0,23.71,23.73,23.62,23.66,1119180.0
2018-02-27 10:45:00,23.66,23.74,23.64,23.71,1078890.0,23.66,23.74,23.64,23.71,1078890.0
2018-02-27 10:50:00,23.71,23.72,23.62,23.62,464325.0,23.71,23.72,23.62,23.62,464325.0
2018-02-27 10:55:00,23.63,23.66,23.57,23.64,982740.0,23.63,23.66,23.57,23.64,982740.0
2018-02-27 11:00:00,23.65,23.65,23.58,23.61,991080.0,23.65,23.65,23.58,23.61,991080.0
2018-02-27 11:05:00,23.61,23.63,23.58,23.6,787860.0,23.61,23.63,23.58,23.6,787860.0
2018-02-27 11:10:00,23.6,23.66,23.6,23.62,665895.0,23.6,23.66,23.6,23.62,665895.0
2018-02-27 11:15:00,23.63,23.65,23.55,23.58,820590.0,23.63,23.65,23.55,23.58,820590.0
2018-02-27 11:20:00,23.57,23.6,23.45,23.54,1580610.0,23.57,23.6,23.45,23.54,1580610.0
2018-02-27 11:25:00,23.53,23.56,23.49,23.51,767010.0,23.53,23.56,23.49,23.51,767010.0
2018-02-27 11:30:00,23.51,23.58,23.51,23.56,719700.0,23.51,23.58,23.51,23.56,719700.0
2018-02-27 11:35:00,23.57,23.59,23.5,23.51,608145.0,23.57,23.59,23.5,23.51,608145.0
2018-02-27 11:40:00,23.51,23.53,23.42,23.43,874755.0,23.51,23.53,23.42,23.43,874755.0
2018-02-27 11:45:00,23.43,23.5,23.42,23.48,792840.0,23.43,23.5,23.42,23.48,792840.0
2018-02-27 11:50:00,23.48,23.53,23.45,23.45,374670.0,23.48,23.53,23.45,23.45,374670.0
2018-02-27 11:55:00,23.46,23.51,23.46,23.46,445305.0,23.46,23.51,23.46,23.46,445305.0
2018-02-27 12:00:00,23.46,23.52,23.44,23.5,488250.0,23.46,23.52,23.44,23.5,488250.0
2018-02-27 12:05:00,23.51,23.53,23.49,23.52,325065.0,23.51,23.53,23.49,23.52,325065.0
2018-02-27 12:10:00,23.52,23.54,23.5,23.52,358530.0,23.52,23.54,23.5,23.52,358530.0
2018-02-27 12:15:00,23.52,23.52,23.48,23.5,209760.0,23.52,23.52,23.48,23.5,209760.0
2018-02-27 12:20:00,23.51,23.51,23.43,23.44,646995.0,23.51,23.51,23.43,23.44,646995.0
2018-02-27 12:25:00,23.44,23.52,23.41,23.5,519315.0,23.44,23.52,23.41,23.5,519315.0
2018-02-27 12:30:00,23.51,23.53,23.38,23.41,934590.0,23.51,23.53,23.38,23.41,934590.0
2018-02-27 12:35:00,23.41,23.5,23.39,23.49,467355.0,23.41,23.5,23.39,23.49,467355.0
2018-02-27 12:40:00,23.5,23.51,23.38,23.4,754350.0,23.5,23.51,23.38,23.4,754350.0
2018-02-27 12:45:00,23.4,23.43,23.33,23.38,882135.0,23.4,23.43,23.33,23.38,882135.0
2018-02-27 12:50:00,23.38,23.47,23.37,23.44,696150.0,23.38,23.47,23.37,23.44,696150.0
2018-02-27 12:55:00,23.45,23.5,23.41,23.49,287100.0,23.45,23.5,23.41,23.49,287100.0
2018-02-27 13:00:00,23.49,23.49,23.42,23.43,423570.0,23.49,23.49,23.42,23.43,423570.0
2018-02-27 13:05:00,23.43,23.48,23.41,23.48,504150.0,23.43,23.48,23.41,23.48,504150.0
2018-02-27 13:10:00,23.47,23.52,23.47,23.49,649335.0,23.47,23.52,23.47,23.49,649335.0
2018-02-27 13:15:00,23.48,23.53,23.45,23.51,619695.0,23.48,23.53,23.45,23.51,619695.0
2018-02-27 13:20:00,23.52,23.54,23.49,23.53,393465.0,23.52,23.54,23.49,23.53,393465.0
2018-02-27 13:25:00,23.53,23.56,23.49,23.53,348585.0,23.53,23.56,23.49,23.53,348585.0
2018-02-27 13:30:00,23.53,23.53,23.45,23.47,376365.0,23.53,23.53,23.45,23.47,376365.0
2018-02-27 13:35:00,23.47,23.5,23.45,23.49,367410.0,23.47,23.5,23.45,23.49,367410.0
2018-02-27 13:40:00,23.48,23.55,23.46,23.55,409485.0,23.48,23.55,23.46,23.55,409485.0
2018-02-27 13:45:00,23.55,23.58,23.52,23.53,629730.0,23.55,23.58,23.52,23.53,629730.0
2018-02-27 13:50:00,23.53,23.56,23.51,23.55,270135.0,23.53,23.56,23.51,23.55,270135.0
2018-02-27 13:55:00,23.55,23.55,23.52,23.54,205965.0,23.55,23.55,23.52,23.54,205965.0
2018-02-27 14:00:00,23.55,23.56,23.52,23.52,365700.0,23.55,23.56,23.52,23.52,365700.0
2018-02-27 14:05:00,23.52,23.52,23.47,23.5,505830.0,23.52,23.52,23.47,23.5,505830.0
2018-02-27 14:10:00,23.51,23.52,23.48,23.5,171780.0,23.51,23.52,23.48,23.5,171780.0
2018-02-27 14:15:00,23.5,23.51,23.48,23.49,246600.0,23.5,23.51,23.48,23.49,246600.0
2018-02-27 14:20:00,23.48,23.5,23.47,23.48,200985.0,23.48,23.5,23.47,23.48,200985.0
2018-02-27 14:25:00,23.48,23.53,23.48,23.52,300405.0,23.48,23.53,23.48,23.52,300405.0
2018-02-27 14:30:00,23.52,23.59,23.51,23.58,292200.0,23.52,23.59,23.51,23.58,292200.0
2018-02-27 14:35:00,23.58,23.63,23.58,23.62,592395.0,23.58,23.63,23.58,23.62,592395.0
2018-02-27 14:40:00,23.62,23.63,23.58,23.59,582825.0,23.62,23.63,23.58,23.59,582825.0
2018-02-27 14:45:00,23.6,23.6,23.52,23.57,442875.0,23.6,23.6,23.52,23.57,442875.0
2018-02-27 14:50:00,23.57,23.59,23.54,23.57,227520.0,23.57,23.59,23.54,23.57,227520.0
2018-02-27 14:55:00,23.57,23.61,23.57,23.59,335205.0,23.57,23.61,23.57,23.59,335205.0
2018-02-27 15:00:00,23.59,23.63,23.57,23.57,443190.0,23.59,23.63,23.57,23.57,443190.0
2018-02-27 15:05:00,23.58,23.6,23.55,23.57,426330.0,23.58,23.6,23.55,23.57,426330.0
2018-02-27 15:10:00,23.57,23.6,23.57,23.58,309780.0,23.57,23.6,23.57,23.58,309780.0
2018-02-27 15:15:00,23.58,23.61,23.57,23.57,273105.0,23.58,23.61,23.57,23.57,273105.0
2018-02-27 15:20:00,23.59,23.59,23.51,23.54,482265.0,23.59,23.59,23.51,23.54,482265.0
2018-02-27 15:25:00,23.54,23.55,23.48,23.53,601740.0,23.54,23.55,23.48,23.53,601740.0
2018-02-27 15:30:00,23.53,23.57,23.52,23.53,329460.0,23.53,23.57,23.52,23.53,329460.0
2018-02-27 15:35:00,23.53,23.53,23.5,23.53,430050.0,23.53,23.53,23.5,23.53,430050.0
2018-02-27 15:40:00,23.52,23.52,23.47,23.5,839895.0,23.52,23.52,23.47,23.5,839895.0
2018-02-27 15:45:00,23.5,23.52,23.47,23.51,707205.0,23.5,23.52,23.47,23.51,707205.0
2018-02-27 15:50:00,23.5,23.51,23.41,23.44,1327155.0,23.5,23.51,23.41,23.44,1327155.0
2018-02-27 15:55:00,23.45,23.46,23.39,23.4,1440840.0,23.45,23.46,23.39,23.4,1440840.0
2018-02-28 09:30:00,23.5,23.68,23.5,23.55,2538075.0,23.5,23.68,23.5,23.55,2538075.0
2018-02-28 09:35:00,23.55,23.57,23.44,23.48,1538670.0,23.55,23.57,23.44,23.48,1538670.0
2018-02-28 09:40:00,23.48,23.53,23.41,23.52,1061625.0,23.48,23.53,23.41,23.52,1061625.0
2018-02-28 09:45:00,23.51,23.61,23.49,23.6,1375185.0,23.51,23.61,23.49,23.6,1375185.0
2018-02-28 09:50:00,23.6,23.61,23.51,23.57,977415.0,23.6,23.61,23.51,23.57,977415.0
2018-02-28 09:55:00,23.56,23.6,23.53,23.57,695910.0,23.56,23.6,23.53,23.57,695910.0
2018-02-28 10:00:00,23.55,23.56,23.49,23.5,579210.0,23.55,23.56,23.49,23.5,579210.0
2018-02-28 10:05:00,23.5,23.53,23.45,23.51,714300.0,23.5,23.53,23.45,23.51,714300.0
2018-02-28 10:10:00,23.51,23.51,23.41,23.41,884055.0,23.51,23.51,23.41,23.41,884055.0
2018-02-28 10:15:00,23.41,23.41,23.34,23.4,1737285.0,23.41,23.41,23.34,23.4,1737285.0
2018-02-28 10:20:00,23.41,23.43,23.28,23.29,2141235.0,23.41,23.43,23.28,23.29,2141235.0
2018-02-28 10:25:00,23.29,23.34,23.25,23.32,1318395.0,23.29,23.34,23.25,23.32,1318395.0
2018-02-28 10:30:00,23.31,23.33,23.24,23.28,1076955.0,23.31,23.33,23.24,23.28,1076955.0
2018-02-28 10:35:00,23.29,23.29,23.18,23.22,1535880.0,23.29,23.29,23.18,23.22,1535880.0
2018-02-28 10:40:00,23.22,23.25,23.2,23.21,731310.0,23.22,23.25,23.2,23.21,731310.0
2018-02-28 10:45:00,23.21,23.21,23.12,23.13,1218180.0,23.21,23.21,23.12,23.13,1218180.0
2018-02-28 10:50:00,23.13,23.16,23.03,23.07,2394240.0,23.13,23.16,23.03,23.07,2394240.0
2018-02-28 10:55:00,23.07,23.14,22.99,23.13,2560485.0,23.07,23.14,22.99,23.13,2560485.0
2018-02-28 11:00:00,23.14,23.18,23.09,23.12,1257495.0,23.14,23.18,23.09,23.12,1257495.0
2018-02-28 11:05:00,23.13,23.19,23.11,23.13,713385.0,23.13,23.19,23.11,23.13,713385.0
2018-02-28 11:10:00,23.13,23.14,23.04,23.09,1003290.0,23.13,23.14,23.04,23.09,1003290.0
2018-02-28 11:15:00,23.09,23.11,23.07,23.09,759945.0,23.09,23.11,23.07,23.09,759945.0
2018-02-28 11:20:00,23.09,23.13,23.04,23.04,1442790.0,23.09,23.13,23.04,23.04,1442790.0
2018-02-28 11:25:00,23.05,23.06,22.99,23.03,1327065.0,23.05,23.06,22.99,23.03,1327065.0
2018-02-28 11:30:00,23.03,23.04,22.88,22.9,2095035.0,23.03,23.04,22.88,22.9,2095035.0
2018-02-28 11:35:00,22.88,22.98,22.88,22.9,2218665.0,22.88,22.98,22.88,22.9,2218665.0
2018-02-28 11:40:00,22.9,22.97,22.81,22.95,1675560.0,22.9,22.97,22.81,22.95,1675560.0
2018-02-28 11:45:00,22.95,22.95,22.85,22.91,737340.0,22.95,22.95,22.85,22.91,737340.0
2018-02-28 11:50:00,22.9,22.97,22.87,22.96,603330.0,22.9,22.97,22.87,22.96,603330.0
2018-02-28 11:55:00,22.95,22.98,22.92,22.93,807525.0,22.95,22.98,22.92,22.93,807525.0
2018-02-28 12:00:00,22.94,22.96,22.92,22.93,454155.0,22.94,22.96,22.92,22.93,454155.0
2018-02-28 12:05:00,22.92,22.96,22.91,22.94,544860.0,22.92,22.96,22.91,22.94,544860.0
2018-02-28 12:10:00,22.94,22.98,22.9,22.96,680265.0,22.94,22.98,22.9,22.96,680265.0
2018-02-28 12:15:00,22.96,22.98,22.89,22.91,688515.0,22.96,22.98,22.89,22.91,688515.0
2018-02-28 12:20:00,22.9,22.9,22.85,22.9,516675.0,22.9,22.9,22.85,22.9,516675.0
2018-02-28 12:25:00,22.9,22.92,22.84,22.85,507780.0,22.9,22.92,22.84,22.85,507780.0
2018-02-28 12:30:00,22.85,22.86,22.82,22.84,691290.0,22.85,22.86,22.82,22.84,691290.0
2018-02-28 12:35:00,22.84,22.92,22.83,22.91,651555.0,22.84,22.92,22.83,22.91,651555.0
2018-02-28 12:40:00,22.91,23.0,22.86,22.98,896520.0,22.91,23.0,22.86,22.98,896520.0
2018-02-28 12:45:00,22.97,23.07,22.96,23.06,1237140.0,22.97,23.07,22.96,23.06,1237140.0
2018-02-28 12:50:00,23.06,23.08,23.01,23.04,949320.0,23.06,23.08,23.01,23.04,949320.0
2018-02-28 12:55:00,23.05,23.08,23.05,23.08,727050.0,23.05,23.08,23.05,23.08,727050.0
2018-02-28 13:00:00,23.07,23.12,23.04,23.04,1054140.0,23.07,23.12,23.04,23.04,1054140.0
2018-02-28 13:05:00,23.03,23.09,23.02,23.06,482985.0,23.03,23.09,23.02,23.06,482985.0
2018-02-28 13:10:00,23.06,23.14,23.05,23.12,796125.0,23.06,23.14,23.05,23.12,796125.0
2018-02-28 13:15:00,23.12,23.19,23.12,23.18,1042440.0,23.12,23.19,23.12,23.18,1042440.0
2018-02-28 13:20:00,23.18,23.19,23.12,23.14,710415.0,23.18,23.19,23.12,23.14,710415.0
2018-02-28 13:25:00,23.13,23.17,23.13,23.17,752985.0,23.13,23.17,23.13,23.17,752985.0
2018-02-28 13:30:00,23.16,23.22,23.16,23.22,790215.0,23.16,23.22,23.16,23.22,790215.0
2018-02-28 13:35:00,23.21,23.27,23.21,23.26,630525.0,23.21,23.27,23.21,23.26,630525.0
2018-02-28 13:40:00,23.25,23.27,23.19,23.19,486420.0,23.25,23.27,23.19,23.19,486420.0
2018-02-28 13:45:00,23.2,23.22,23.12,23.16,717750.0,23.2,23.22,23.12,23.16,717750.0
2018-02-28 13:50:00,23.15,23.2,23.12,23.2,353025.0,23.15,23.2,23.12,23.2,353025.0
2018-02-28 13:55:00,23.19,23.23,23.19,23.23,435360.0,23.19,23.23,23.19,23.23,435360.0
2018-02-28 14:00:00,23.22,23.26,23.22,23.24,408840.0,23.22,23.26,23.22,23.24,408840.0
2018-02-28 14:05:00,23.25,23.26,23.23,23.25,394710.0,23.25,23.26,23.23,23.25,394710.0
2018-02-28 14:10:00,23.26,23.26,23.2,23.22,447450.0,23.26,23.26,23.2,23.22,447450.0
2018-02-28 14:15:00,23.21,23.24,23.21,23.23,355125.0,23.21,23.24,23.21,23.23,355125.0
2018-02-28 14:20:00,23.23,23.24,23.21,23.23,274095.0,23.23,23.24,23.21,23.23,274095.0
2018-02-28 14:25:00,23.23,23.25,23.21,23.21,269250.0,23.23,23.25,23.21,23.21,269250.0
2018-02-28 14:30:00,23.21,23.23,23.2,23.2,329160.0,23.21,23.23,23.2,23.2,329160.0
2018-02-28 14:35:00,23.2,23.25,23.2,23.21,372765.0,23.2,23.25,23.2,23.21,372765.0
2018-02-28 14:40:00,23.21,23.23,23.2,23.22,291225.0,23.21,23.23,23.2,23.22,291225.0
2018-02-28 14:45:00,23.21,23.22,23.15,23.18,499125.0,23.21,23.22,23.15,23.18,499125.0
2018-02-28 14:50:00,23.17,23.17,23.09,23.16,714780.0,23.17,23.17,23.09,23.16,714780.0
2018-02-28 14:55:00,23.16,23.18,23.1,23.12,370500.0,23.16,23.18,23.1,23.12,370500.0
2018-02-28 15:00:00,23.12,23.16,23.08,23.11,441030.0,23.12,23.16,23.08,23.11,441030.0
2018-02-28 15:05:00,23.12,23.15,23.09,23.12,571320.0,23.12,23.15,23.09,23.12,571320.0
2018-02-28 15:10:00,23.12,23.13,23.04,23.11,492870.0,23.12,23.13,23.04,23.11,492870.0
2018-02-28 15:15:00,23.1,23.1,23.04,23.06,488685.0,23.1,23.1,23.04,23.06,488685.0
2018-02-28 15:20:00,23.06,23.08,22.99,23.02,1371315.0,23.06,23.08,22.99,23.02,1371315.0
2018-02-28 15:25:00,23.02,23.11,23.01,23.07,1134345.0,23.02,23.11,23.01,23.07,1134345.0
2018-02-28 15:30:00,23.06,23.07,23.01,23.02,658560.0,23.06,23.07,23.01,23.02,658560.0
2018-02-28 15:35:00,23.01,23.02,22.98,23.0,1124190.0,23.01,23.02,22.98,23.0,1124190.0
2018-02-28 15:40:00,23.01,23.02,22.95,22.96,600660.0,23.01,23.02,22.95,22.96,600660.0
2018-02-28 15:45:00,22.96,22.96,22.9,22.9,1022550.0,22.96,22.96,22.9,22.9,1022550.0
2018-02-28 15:50:00,22.86,22.91,22.83,22.86,2014920.0,22.86,22.91,22.83,22.86,2014920.0
2018-02-28 15:55:00,22.86,22.93,22.85,22.87,2496510.0,22.86,22.93,22.85,22.87,2496510.0
2018-03-01 09:30:00,23.0,23.24,22.93,23.04,2758725.0,23.0,23.24,22.93,23.04,2758725.0
2018-03-01 09:35:00,23.06,23.06,22.75,22.83,1800705.0,23.06,23.06,22.75,22.83,1800705.0
2018-03-01 09:40:00,22.82,22.84,22.63,22.64,2335245.0,22.82,22.84,22.63,22.64,2335245.0
2018-03-01 09:45:00,22.66,22.73,22.6,22.65,1723875.0,22.66,22.73,22.6,22.65,1723875.0
2018-03-01 09:50:00,22.65,22.73,22.49,22.51,2274855.0,22.65,22.73,22.49,22.51,2274855.0
2018-03-01 09:55:00,22.51,22.73,22.49,22.67,1743105.0,22.51,22.73,22.49,22.67,1743105.0
2018-03-01 10:00:00,22.68,22.84,22.63,22.81,2323080.0,22.68,22.84,22.63,22.81,2323080.0
2018-03-01 10:05:00,22.81,22.83,22.73,22.75,1268055.0,22.81,22.83,22.73,22.75,1268055.0
2018-03-01 10:10:00,22.75,22.76,22.62,22.66,1207440.0,22.75,22.76,22.62,22.66,1207440.0
2018-03-01 10:15:00,22.65,22.73,22.58,22.68,1282365.0,22.65,22.73,22.58,22.68,1282365.0
2018-03-01 10:20:00,22.68,22.72,22.65,22.69,733590.0,22.68,22.72,22.65,22.69,733590.0
2018-03-01 10:25:00,22.72,22.81,22.67,22.81,1249920.0,22.72,22.81,22.67,22.81,1249920.0
2018-03-01 10:30:00,22.81,22.83,22.76,22.79,994920.0,22.81,22.83,22.76,22.79,994920.0
2018-03-01 10:35:00,22.8,22.86,22.71,22.73,1020120.0,22.8,22.86,22.71,22.73,1020120.0
2018-03-01 10:40:00,22.74,22.83,22.73,22.73,933045.0,22.74,22.83,22.73,22.73,933045.0
2018-03-01 10:45:00,22.73,22.74,22.62,22.69,913710.0,22.73,22.74,22.62,22.69,913710.0
2018-03-01 10:50:00,22.69,22.69,22.55,22.57,1205025.0,22.69,22.69,22.55,22.57,1205025.0
2018-03-01 10:55:00,22.57,22.61,22.54,22.56,759615.0,22.57,22.61,22.54,22.56,759615.0
2018-03-01 11:00:00,22.55,22.61,22.51,22.53,1409445.0,22.55,22.61,22.51,22.53,1409445.0
2018-03-01 11:05:00,22.53,22.63,22.53,22.63,813000.0,22.53,22.63,22.53,22.63,813000.0
2018-03-01 11:10:00,22.62,22.62,22.54,22.61,622995.0,22.62,22.62,22.54,22.61,622995.0
2018-03-01 11:15:00,22.61,22.66,22.6,22.62,651375.0,22.61,22.66,22.6,22.62,651375.0
2018-03-01 11:20:00,22.63,22.64,22.58,22.58,395835.0,22.63,22.64,22.58,22.58,395835.0
2018-03-01 11:25:00,22.59,22.59,22.43,22.47,1486275.0,22.59,22.59,22.43,22.47,1486275.0
2018-03-01 11:30:00,22.46,22.54,22.44,22.53,928425.0,22.46,22.54,22.44,22.53,928425.0
2018-03-01 11:35:00,22.53,22.55,22.45,22.5,692130.0,22.53,22.55,22.45,22.5,692130.0
2018-03-01 11:40:00,22.5,22.53,22.46,22.52,568635.0,22.5,22.53,22.46,22.52,568635.0
2018-03-01 11:45:00,22.52,22.58,22.52,22.54,589200.0,22.52,22.58,22.52,22.54,589200.0
2018-03-01 11:50:00,22.53,22.57,22.52,22.55,457275.0,22.53,22.57,22.52,22.55,457275.0
2018-03-01 11:55:00,22.56,22.57,22.49,22.52,671460.0,22.56,22.57,22.49,22.52,671460.0
2018-03-01 12:00:00,22.52,22.52,22.45,22.48,533220.0,22.52,22.52,22.45,22.48,533220.0
2018-03-01 12:05:00,22.48,22.49,22.44,22.46,694680.0,22.48,22.49,22.44,22.46,694680.0
2018-03-01 12:10:00,22.46,22.49,22.46,22.47,282315.0,22.46,22.49,22.46,22.47,282315.0
2018-03-01 12:15:00,22.47,22.47,22.38,22.39,1287525.0,22.47,22.47,22.38,22.39,1287525.0
2018-03-01 12:20:00,22.38,22.42,22.35,22.37,666660.0,22.38,22.42,22.35,22.37,666660.0
2018-03-01 12:25:00,22.38,22.42,22.36,22.4,422145.0,22.38,22.42,22.36,22.4,422145.0
2018-03-01 12:30:00,22.39,22.39,22.32,22.37,899820.0,22.39,22.39,22.32,22.37,899820.0
2018-03-01 12:35:00,22.37,22.41,22.34,22.41,936030.0,22.37,22.41,22.34,22.41,936030.0
2018-03-01 12:40:00,22.4,22.47,22.38,22.44,569355.0,22.4,22.47,22.38,22.44,569355.0
2018-03-01 12:45:00,22.45,22.48,22.4,22.46,594405.0,22.45,22.48,22.4,22.46,594405.0
2018-03-01 12:50:00,22.46,22.46,22.37,22.39,480405.0,22.46,22.46,22.37,22.39,480405.0
2018-03-01 12:55:00,22.38,22.41,22.32,22.38,744255.0,22.38,22.41,22.32,22.38,744255.0
2018-03-01 13:00:00,22.36,22.37,22.24,22.24,1338570.0,22.36,22.37,22.24,22.24,1338570.0
2018-03-01 13:05:00,22.25,22.31,22.24,22.28,929340.0,22.25,22.31,22.24,22.28,929340.0
2018-03-01 13:10:00,22.28,22.35,22.25,22.33,721305.0,22.28,22.35,22.25,22.33,721305.0
2018-03-01 13:15:00,22.33,22.38,22.31,22.34,629985.0,22.33,22.38,22.31,22.34,629985.0
2018-03-01 13:20:00,22.34,22.35,22.25,22.28,878205.0,22.34,22.35,22.25,22.28,878205.0
2018-03-01 13:25:00,22.29,22.34,22.29,22.3,539400.0,22.29,22.34,22.29,22.3,539400.0
2018-03-01 13:30:00,22.3,22.32,22.25,22.27,280830.0,22.3,22.32,22.25,22.27,280830.0
2018-03-01 13:35:00,22.26,22.3,22.25,22.26,499605.0,22.26,22.3,22.25,22.26,499605.0
2018-03-01 13:40:00,22.26,22.28,22.18,22.19,1010055.0,22.26,22.28,22.18,22.19,1010055.0
2018-03-01 13:45:00,22.18,22.18,22.1,22.12,1758495.0,22.18,22.18,22.1,22.12,1758495.0
2018-03-01 13:50:00,22.13,22.17,22.11,22.12,921705.0,22.13,22.17,22.11,22.12,921705.0
2018-03-01 13:55:00,22.12,22.12,22.03,22.03,1228080.0,22.12,22.12,22.03,22.03,1228080.0
2018-03-01 14:00:00,22.04,22.11,22.0,22.08,1634865.0,22.04,22.11,22.0,22.08,1634865.0
2018-03-01 14:05:00,22.09,22.19,22.07,22.12,728385.0,22.09,22.19,22.07,22.12,728385.0
2018-03-01 14:10:00,22.12,22.14,22.05,22.08,624690.0,22.12,22.14,22.05,22.08,624690.0
2018-03-01 14:15:00,22.07,22.12,22.03,22.12,1210560.0,22.07,22.12,22.03,22.12,1210560.0
2018-03-01 14:20:00,22.11,22.15,22.05,22.08,882165.0,22.11,22.15,22.05,22.08,882165.0
2018-03-01 14:25:00,22.09,22.19,22.07,22.18,725070.0,22.09,22.19,22.07,22.18,725070.0
2018-03-01 14:30:00,22.18,22.2,22.09,22.15,1183335.0,22.18,22.2,22.09,22.15,1183335.0
2018-03-01 14:35:00,22.15,22.2,22.1,22.17,640710.0,22.15,22.2,22.1,22.17,640710.0
2018-03-01 14:40:00,22.19,22.29,22.18,22.23,1376355.0,22.19,22.29,22.18,22.23,1376355.0
2018-03-01 14:45:00,22.23,22.3,22.19,22.22,738435.0,22.23,22.3,22.19,22.22,738435.0
2018-03-01 14:50:00,22.22,22.32,22.2,22.26,817965.0,22.22,22.32,22.2,22.26,817965.0
2018-03-01 14:55:00,22.28,22.31,22.21,22.26,669645.0,22.28,22.31,22.21,22.26,669645.0
2018-03-01 15:00:00,22.24,22.26,22.15,22.19,692010.0,22.24,22.26,22.15,22.19,692010.0
2018-03-01 15:05:00,22.18,22.31,22.16,22.29,744255.0,22.18,22.31,22.16,22.29,744255.0
2018-03-01 15:10:00,22.3,22.39,22.27,22.33,941235.0,22.3,22.39,22.27,22.33,941235.0
2018-03-01 15:15:00,22.33,22.39,22.31,22.38,548430.0,22.33,22.39,22.31,22.38,548430.0
2018-03-01 15:20:00,22.38,22.39,22.26,22.27,1119330.0,22.38,22.39,22.26,22.27,1119330.0
2018-03-01 15:25:00,22.27,22.32,22.24,22.28,620055.0,22.27,22.32,22.24,22.28,620055.0
2018-03-01 15:30:00,22.28,22.28,22.12,22.16,1406595.0,22.28,22.28,22.12,22.16,1406595.0
2018-03-01 15:35:00,22.16,22.17,22.06,22.06,1140675.0,22.16,22.17,22.06,22.06,1140675.0
2018-03-01 15:40:00,22.06,22.13,22.04,22.06,1047000.0,22.06,22.13,22.04,22.06,1047000.0
2018-03-01 15:45:00,22.07,22.13,22.04,22.1,1113390.0,22.07,22.13,22.04,22.1,1113390.0
2018-03-01 15:50:00,22.1,22.1,22.04,22.05,2214375.0,22.1,22.1,22.04,22.05,2214375.0
2018-03-01 15:55:00,22.05,22.11,22.04,22.06,3431220.0,22.05,22.11,22.04,22.06,3431220.0
2018-03-02 09:30:00,21.8,21.97,21.73,21.82,3245865.0,21.8,21.97,21.73,21.82,3245865.0
2018-03-02 09:35:00,21.81,21.84,21.63,21.69,2322495.0,21.81,21.84,21.63,21.69,2322495.0
2018-03-02 09:40:00,21.66,21.81,21.56,21.57,2909670.0,21.66,21.81,21.56,21.57,2909670.0
2018-03-02 09:45:00,21.57,21.7,21.53,21.62,1743555.0,21.57,21.7,21.53,21.62,1743555.0
2018-03-02 09:50:00,21.62,21.68,21.59,21.62,1151040.0,21.62,21.68,21.59,21.62,1151040.0
2018-03-02 09:55:00,21.62,21.76,21.61,21.76,1618095.0,21.62,21.76,21.61,21.76,1618095.0
2018-03-02 10:00:00,21.75,21.86,21.7,21.77,1933095.0,21.75,21.86,21.7,21.77,1933095.0
2018-03-02 10:05:00,21.77,21.79,21.7,21.76,958590.0,21.77,21.79,21.7,21.76,958590.0
2018-03-02 10:10:00,21.77,21.9,21.72,21.84,1205025.0,21.77,21.9,21.72,21.84,1205025.0
2018-03-02 10:15:00,21.83,21.84,21.76,21.77,767700.0,21.83,21.84,21.76,21.77,767700.0
2018-03-02 10:20:00,21.78,21.81,21.71,21.71,812040.0,21.78,21.81,21.71,21.71,812040.0
2018-03-02 10:25:00,21.73,21.8,21.72,21.77,513330.0,21.73,21.8,21.72,21.77,513330.0
2018-03-02 10:30:00,21.77,21.93,21.74,21.92,1030395.0,21.77,21.93,21.74,21.92,1030395.0
2018-03-02 10:35:00,21.9,21.93,21.85,21.92,1237785.0,21.9,21.93,21.85,21.92,1237785.0
2018-03-02 10:40:00,21.92,21.99,21.91,21.93,1195635.0,21.92,21.99,21.91,21.93,1195635.0
2018-03-02 10:45:00,21.93,21.93,21.85,21.85,886230.0,21.93,21.93,21.85,21.85,886230.0
2018-03-02 10:50:00,21.86,21.9,21.82,21.88,862110.0,21.86,21.9,21.82,21.88,862110.0
2018-03-02 10:55:00,21.89,21.93,21.84,21.85,787500.0,21.89,21.93,21.84,21.85,787500.0
2018-03-02 11:00:00,21.84,21.9,21.83,21.89,655560.0,21.84,21.9,21.83,21.89,655560.0
2018-03-02 11:05:00,21.88,21.91,21.85,21.87,591735.0,21.88,21.91,21.85,21.87,591735.0
2018-03-02 11:10:00,21.87,21.89,21.83,21.89,520080.0,21.87,21.89,21.83,21.89,520080.0
2018-03-02 11:15:00,21.89,21.89,21.77,21.79,837720.0,21.89,21.89,21.77,21.79,837720.0
2018-03-02 11:20:00,21.79,21.86,21.77,21.86,445740.0,21.79,21.86,21.77,21.86,445740.0
2018-03-02 11:25:00,21.85,21.94,21.85,21.93,632775.0,21.85,21.94,21.85,21.93,632775.0
2018-03-02 11:30:00,21.91,21.93,21.85,21.87,485460.0,21.91,21.93,21.85,21.87,485460.0
2018-03-02 11:35:00,21.87,21.92,21.85,21.9,322725.0,21.87,21.92,21.85,21.9,322725.0
2018-03-02 11:40:00,21.91,22.04,21.91,22.04,1284195.0,21.91,22.04,21.91,22.04,1284195.0
2018-03-02 11:45:00,22.03,22.12,22.0,22.07,1582875.0,22.03,22.12,22.0,22.07,1582875.0
2018-03-02 11:50:00,22.07,22.13,22.05,22.07,943590.0,22.07,22.13,22.05,22.07,943590.0
2018-03-02 11:55:00,22.07,22.09,22.04,22.09,374445.0,22.07,22.09,22.04,22.09,374445.0
2018-03-02 12:00:00,22.09,22.16,22.07,22.09,987480.0,22.09,22.16,22.07,22.09,987480.0
2018-03-02 12:05:00,22.09,22.11,22.04,22.08,614685.0,22.09,22.11,22.04,22.08,614685.0
2018-03-02 12:10:00,22.07,22.08,22.01,22.04,468465.0,22.07,22.08,22.01,22.04,468465.0
2018-03-02 12:15:00,22.04,22.09,22.01,22.04,352050.0,22.04,22.09,22.01,22.04,352050.0
2018-03-02 12:20:00,22.04,22.11,22.03,22.1,443010.0,22.04,22.11,22.03,22.1,443010.0
2018-03-02 12:25:00,22.11,22.15,22.07,22.12,766620.0,22.11,22.15,22.07,22.12,766620.0
2018-03-02 12:30:00,22.12,22.13,22.08,22.09,380715.0,22.12,22.13,22.08,22.09,380715.0
2018-03-02 12:35:00,22.1,22.11,22.07,22.07,332730.0,22.1,22.11,22.07,22.07,332730.0
2018-03-02 12:40:00,22.08,22.16,22.06,22.15,582525.0,22.08,22.16,22.06,22.15,582525.0
2018-03-02 12:45:00,22.14,22.19,22.13,22.17,361215.0,22.14,22.19,22.13,22.17,361215.0
2018-03-02 12:50:00,22.18,22.18,22.14,22.15,499920.0,22.18,22.18,22.14,22.15,499920.0
2018-03-02 12:55:00,22.15,22.16,22.13,22.14,397065.0,22.15,22.16,22.13,22.14,397065.0
2018-03-02 13:00:00,22.16,22.16,22.08,22.11,412800.0,22.16,22.16,22.08,22.11,412800.0
2018-03-02 13:05:00,22.09,22.1,22.04,22.04,421110.0,22.09,22.1,22.04,22.04,421110.0
2018-03-02 13:10:00,22.03,22.04,21.93,21.96,1180875.0,22.03,22.04,21.93,21.96,1180875.0
2018-03-02 13:15:00,21.96,22.05,21.96,22.04,587175.0,21.96,22.05,21.96,22.04,587175.0
2018-03-02 13:20:00,22.04,22.05,21.98,21.99,378735.0,22.04,22.05,21.98,21.99,378735.0
2018-03-02 13:25:00,21.98,22.03,21.96,22.0,366120.0,21.98,22.03,21.96,22.0,366120.0
2018-03-02 13:30:00,21.99,22.03,21.97,21.99,327645.0,21.99,22.03,21.97,21.99,327645.0
2018-03-02 13:35:00,21.98,22.01,21.94,21.99,345855.0,21.98,22.01,21.94,21.99,345855.0
2018-03-02 13:40:00,22.0,22.05,21.99,22.01,424695.0,22.0,22.05,21.99,22.01,424695.0
2018-03-02 13:45:00,22.04,22.09,22.04,22.07,687465.0,22.04,22.09,22.04,22.07,687465.0
2018-03-02 13:50:00,22.07,22.08,22.04,22.04,177270.0,22.07,22.08,22.04,22.04,177270.0
2018-03-02 13:55:00,22.04,22.06,22.0,22.04,380985.0,22.04,22.06,22.0,22.04,380985.0
2018-03-02 14:00:00,22.04,22.1,22.02,22.09,330675.0,22.04,22.1,22.02,22.09,330675.0
2018-03-02 14:05:00,22.09,22.15,22.08,22.13,435180.0,22.09,22.15,22.08,22.13,435180.0
2018-03-02 14:10:00,22.13,22.21,22.13,22.17,495885.0,22.13,22.21,22.13,22.17,495885.0
2018-03-02 14:15:00,22.18,22.2,22.14,22.17,425580.0,22.18,22.2,22.14,22.17,425580.0
2018-03-02 14:20:00,22.17,22.18,22.12,22.13,276735.0,22.17,22.18,22.12,22.13,276735.0
2018-03-02 14:25:00,22.14,22.17,22.12,22.16,351300.0,22.14,22.17,22.12,22.16,351300.0
2018-03-02 14:30:00,22.16,22.18,22.12,22.12,304395.0,22.16,22.18,22.12,22.12,304395.0
2018-03-02 14:35:00,22.12,22.17,22.12,22.16,437160.0,22.12,22.17,22.12,22.16,437160.0
2018-03-02 14:40:00,22.17,22.18,22.14,22.16,466230.0,22.17,22.18,22.14,22.16,466230.0
2018-03-02 14:45:00,22.17,22.19,22.13,22.18,327615.0,22.17,22.19,22.13,22.18,327615.0
2018-03-02 14:50:00,22.18,22.21,22.15,22.15,417750.0,22.18,22.21,22.15,22.15,417750.0
2018-03-02 14:55:00,22.14,22.14,22.09,22.09,296970.0,22.14,22.14,22.09,22.09,296970.0
2018-03-02 15:00:00,22.09,22.11,22.04,22.1,418665.0,22.09,22.11,22.04,22.1,418665.0
2018-03-02 15:05:00,22.1,22.11,22.06,22.1,404340.0,22.1,22.11,22.06,22.1,404340.0
2018-03-02 15:10:00,22.11,22.15,22.08,22.15,440460.0,22.11,22.15,22.08,22.15,440460.0
2018-03-02 15:15:00,22.14,22.15,22.1,22.11,363600.0,22.14,22.15,22.1,22.11,363600.0
2018-03-02 15:20:00,22.11,22.14,22.11,22.11,349200.0,22.11,22.14,22.11,22.11,349200.0
2018-03-02 15:25:00,22.11,22.18,22.1,22.17,435105.0,22.11,22.18,22.1,22.17,435105.0
2018-03-02 15:30:00,22.17,22.23,22.16,22.19,665175.0,22.17,22.23,22.16,22.19,665175.0
2018-03-02 15:35:00,22.2,22.25,22.17,22.24,568590.0,22.2,22.25,22.17,22.24,568590.0
2018-03-02 15:40:00,22.24,22.25,22.2,22.25,703050.0,22.24,22.25,22.2,22.25,703050.0
2018-03-02 15:45:00,22.25,22.29,22.23,22.29,1008315.0,22.25,22.29,22.23,22.29,1008315.0
2018-03-02 15:50:00,22.32,22.34,22.3,22.32,1275915.0,22.32,22.34,22.3,22.32,1275915.0
2018-03-02 15:55:00,22.32,22.35,22.3,22.34,2012040.0,22.32,22.35,22.3,22.34,2012040.0
2018-03-05 09:30:00,22.16,22.34,22.16,22.29,2023740.0,22.16,22.34,22.16,22.29,2023740.0
2018-03-05 09:35:00,22.31,22.31,22.04,22.15,1673745.0,22.31,22.31,22.04,22.15,1673745.0
2018-03-05 09:40:00,22.13,22.13,21.95,22.03,1148310.0,22.13,22.13,21.95,22.03,1148310.0
2018-03-05 09:45:00,22.04,22.09,21.95,21.99,1219935.0,22.04,22.09,21.95,21.99,1219935.0
2018-03-05 09:50:00,22.0,22.07,21.95,21.96,830490.0,22.0,22.07,21.95,21.96,830490.0
2018-03-05 09:55:00,21.97,22.06,21.97,22.05,589875.0,21.97,22.06,21.97,22.05,589875.0
2018-03-05 10:00:00,22.06,22.11,22.01,22.1,740385.0,22.06,22.11,22.01,22.1,740385.0
2018-03-05 10:05:00,22.09,22.11,22.04,22.08,629595.0,22.09,22.11,22.04,22.08,629595.0
2018-03-05 10:10:00,22.09,22.09,21.99,22.01,840345.0,22.09,22.09,21.99,22.01,840345.0
2018-03-05 10:15:00,22.02,22.07,22.01,22.06,399240.0,22.02,22.07,22.01,22.06,399240.0
2018-03-05 10:20:00,22.06,22.22,22.04,22.17,1183725.0,22.06,22.22,22.04,22.17,1183725.0
2018-03-05 10:25:00,22.17,22.29,22.15,22.27,1060965.0,22.17,22.29,22.15,22.27,1060965.0
2018-03-05 10:30:00,22.26,22.31,22.24,22.25,571170.0,22.26,22.31,22.24,22.25,571170.0
2018-03-05 10:35:00,22.25,22.28,22.22,22.28,844335.0,22.25,22.28,22.22,22.28,844335.0
2018-03-05 10:40:00,22.28,22.28,22.21,22.26,516930.0,22.28,22.28,22.21,22.26,516930.0
2018-03-05 10:45:00,22.27,22.31,22.25,22.31,628365.0,22.27,22.31,22.25,22.31,628365.0
2018-03-05 10:50:00,22.31,22.4,22.31,22.38,1410210.0,22.31,22.4,22.31,22.38,1410210.0
2018-03-05 10:55:00,22.39,22.44,22.38,22.4,970875.0,22.39,22.44,22.38,22.4,970875.0
2018-03-05 11:00:00,22.39,22.42,22.37,22.42,554460.0,22.39,22.42,22.37,22.42,554460.0
2018-03-05 11:05:00,22.42,22.42,22.31,22.31,881625.0,22.42,22.42,22.31,22.31,881625.0
2018-03-05 11:10:00,22.31,22.34,22.29,22.32,620355.0,22.31,22.34,22.29,22.32,620355.0
2018-03-05 11:15:00,22.31,22.34,22.29,22.33,451065.0,22.31,22.34,22.29,22.33,451065.0
2018-03-05 11:20:00,22.33,22.42,22.33,22.41,797985.0,22.33,22.42,22.33,22.41,797985.0
2018-03-05 11:25:00,22.4,22.42,22.37,22.4,400500.0,22.4,22.42,22.37,22.4,400500.0
2018-03-05 11:30:00,22.4,22.44,22.39,22.44,507345.0,22.4,22.44,22.39,22.44,507345.0
2018-03-05 11:35:00,22.44,22.48,22.43,22.48,1105560.0,22.44,22.48,22.43,22.48,1105560.0
2018-03-05 11:40:00,22.48,22.52,22.46,22.48,769665.0,22.48,22.52,22.46,22.48,769665.0
2018-03-05 11:45:00,22.48,22.51,22.47,22.48,606795.0,22.48,22.51,22.47,22.48,606795.0
2018-03-05 11:50:00,22.47,22.47,22.41,22.42,734700.0,22.47,22.47,22.41,22.42,734700.0
2018-03-05 11:55:00,22.43,22.43,22.39,22.4,815790.0,22.43,22.43,22.39,22.4,815790.0
2018-03-05 12:00:00,22.4,22.43,22.37,22.41,389115.0,22.4,22.43,22.37,22.41,389115.0
2018-03-05 12:05:00,22.4,22.42,22.38,22.38,513375.0,22.4,22.42,22.38,22.38,513375.0
2018-03-05 12:10:00,22.39,22.41,22.34,22.36,361260.0,22.39,22.41,22.34,22.36,361260.0
2018-03-05 12:15:00,22.36,22.38,22.32,22.33,520680.0,22.36,22.38,22.32,22.33,520680.0
2018-03-05 12:20:00,22.32,22.33,22.28,22.3,499215.0,22.32,22.33,22.28,22.3,499215.0
2018-03-05 12:25:00,22.28,22.39,22.28,22.36,265335.0,22.28,22.39,22.28,22.36,265335.0
2018-03-05 12:30:00,22.37,22.4,22.34,22.35,279615.0,22.37,22.4,22.34,22.35,279615.0
2018-03-05 12:35:00,22.36,22.39,22.35,22.38,555075.0,22.36,22.39,22.35,22.38,555075.0
2018-03-05 12:40:00,22.39,22.43,22.38,22.39,565590.0,22.39,22.43,22.38,22.39,565590.0
2018-03-05 12:45:00,22.4,22.42,22.38,22.4,170055.0,22.4,22.42,22.38,22.4,170055.0
2018-03-05 12:50:00,22.4,22.41,22.38,22.38,225675.0,22.4,22.41,22.38,22.38,225675.0
2018-03-05 12:55:00,22.39,22.41,22.35,22.41,184815.0,22.39,22.41,22.35,22.41,184815.0
2018-03-05 13:00:00,22.41,22.45,22.41,22.42,436830.0,22.41,22.45,22.41,22.42,436830.0
2018-03-05 13:05:00,22.41,22.43,22.37,22.39,322545.0,22.41,22.43,22.37,22.39,322545.0
2018-03-05 13:10:00,22.39,22.44,22.39,22.41,175725.0,22.39,22.44,22.39,22.41,175725.0
2018-03-05 13:15:00,22.42,22.43,22.39,22.41,168075.0,22.42,22.43,22.39,22.41,168075.0
2018-03-05 13:20:00,22.41,22.43,22.38,22.39,274845.0,22.41,22.43,22.38,22.39,274845.0
2018-03-05 13:25:00,22.39,22.39,22.3,22.31,573615.0,22.39,22.39,22.3,22.31,573615.0
2018-03-05 13:30:00,22.31,22.33,22.24,22.26,739350.0,22.31,22.33,22.24,22.26,739350.0
2018-03-05 13:35:00,22.27,22.33,22.27,22.28,340650.0,22.27,22.33,22.27,22.28,340650.0
2018-03-05 13:40:00,22.31,22.35,22.29,22.29,168000.0,22.31,22.35,22.29,22.29,168000.0
2018-03-05 13:45:00,22.29,22.31,22.23,22.28,271470.0,22.29,22.31,22.23,22.28,271470.0
2018-03-05 13:50:00,22.28,22.29,22.22,22.23,404580.0,22.28,22.29,22.22,22.23,404580.0
2018-03-05 13:55:00,22.23,22.29,22.23,22.28,274800.0,22.23,22.29,22.23,22.28,274800.0
2018-03-05 14:00:00,22.27,22.31,22.27,22.28,255285.0,22.27,22.31,22.27,22.28,255285.0
2018-03-05 14:05:00,22.28,22.29,22.25,22.28,305070.0,22.28,22.29,22.25,22.28,305070.0
2018-03-05 14:10:00,22.29,22.29,22.22,22.23,240600.0,22.29,22.29,22.22,22.23,240600.0
2018-03-05 14:15:00,22.24,22.25,22.19,22.2,257445.0,22.24,22.25,22.19,22.2,257445.0
2018-03-05 14:20:00,22.2,22.24,22.2,22.24,113010.0,22.2,22.24,22.2,22.24,113010.0
2018-03-05 14:25:00,22.25,22.27,22.22,22.23,389850.0,22.25,22.27,22.22,22.23,389850.0
2018-03-05 14:30:00,22.23,22.27,22.21,22.22,320910.0,22.23,22.27,22.21,22.22,320910.0
2018-03-05 14:35:00,22.21,22.24,22.21,22.22,302055.0,22.21,22.24,22.21,22.22,302055.0
2018-03-05 14:40:00,22.23,22.26,22.22,22.25,400185.0,22.23,22.26,22.22,22.25,400185.0
2018-03-05 14:45:00,22.25,22.26,22.22,22.23,224835.0,22.25,22.26,22.22,22.23,224835.0
2018-03-05 14:50:00,22.23,22.26,22.22,22.23,286590.0,22.23,22.26,22.22,22.23,286590.0
2018-03-05 14:55:00,22.24,22.26,22.22,22.23,256410.0,22.24,22.26,22.22,22.23,256410.0
2018-03-05 15:00:00,22.24,22.27,22.22,22.25,230910.0,22.24,22.27,22.22,22.25,230910.0
2018-03-05 15:05:00,22.25,22.29,22.23,22.24,496725.0,22.25,22.29,22.23,22.24,496725.0
2018-03-05 15:10:00,22.24,22.25,22.23,22.23,378150.0,22.24,22.25,22.23,22.23,378150.0
2018-03-05 15:15:00,22.23,22.24,22.19,22.23,480270.0,22.23,22.24,22.19,22.23,480270.0
2018-03-05 15:20:00,22.23,22.23,22.2,22.21,295050.0,22.23,22.23,22.2,22.21,295050.0
2018-03-05 15:25:00,22.22,22.23,22.19,22.22,394425.0,22.22,22.23,22.19,22.22,394425.0
2018-03-05 15:30:00,22.22,22.26,22.21,22.24,433080.0,22.22,22.26,22.21,22.24,433080.0
2018-03-05 15:35:00,22.23,22.26,22.21,22.23,334680.0,22.23,22.26,22.21,22.23,334680.0
2018-03-05 15:40:00,22.23,22.29,22.23,22.27,770760.0,22.23,22.29,22.23,22.27,770760.0
2018-03-05 15:45:00,22.27,22.3,22.26,22.28,505125.0,22.27,22.3,22.26,22.28,505125.0
2018-03-05 15:50:00,22.28,22.28,22.21,22.24,834720.0,22.28,22.28,22.21,22.24,834720.0
2018-03-05 15:55:00,22.24,22.27,22.22,22.22,1413675.0,22.24,22.27,22.22,22.22,1413675.0
2018-03-06 09:30:00,22.25,22.42,22.24,22.38,4613925.0,22.25,22.42,22.24,22.38,4613925.0
2018-03-06 09:35:00,22.38,22.42,22.27,22.27,1025715.0,22.38,22.42,22.27,22.27,1025715.0
2018-03-06 09:40:00,22.27,22.35,22.26,22.26,718140.0,22.27,22.35,22.26,22.26,718140.0
2018-03-06 09:45:00,22.27,22.29,22.13,22.17,1464210.0,22.27,22.29,22.13,22.17,1464210.0
2018-03-06 09:50:00,22.18,22.3,22.17,22.29,1402410.0,22.18,22.3,22.17,22.29,1402410.0
2018-03-06 09:55:00,22.3,22.37,22.29,22.31,1059615.0,22.3,22.37,22.29,22.31,1059615.0
2018-03-06 10:00:00,22.31,22.36,22.21,22.21,924735.0,22.31,22.36,22.21,22.21,924735.0
2018-03-06 10:05:00,22.22,22.28,22.17,22.18,940020.0,22.22,22.28,22.17,22.18,940020.0
2018-03-06 10:10:00,22.18,22.25,22.15,22.23,839550.0,22.18,22.25,22.15,22.23,839550.0
2018-03-06 10:15:00,22.23,22.25,22.19,22.22,704910.0,22.23,22.25,22.19,22.22,704910.0
2018-03-06 10:20:00,22.22,22.25,22.18,22.23,669105.0,22.22,22.25,22.18,22.23,669105.0
2018-03-06 10:25:00,22.22,22.24,22.2,22.22,239820.0,22.22,22.24,22.2,22.22,239820.0
2018-03-06 10:30:00,22.24,22.29,22.23,22.27,753345.0,22.24,22.29,22.23,22.27,753345.0
2018-03-06 10:35:00,22.28,22.29,22.24,22.28,572565.0,22.28,22.29,22.24,22.28,572565.0
2018-03-06 10:40:00,22.27,22.28,22.25,22.27,325710.0,22.27,22.28,22.25,22.27,325710.0
2018-03-06 10:45:00,22.28,22.28,22.18,22.19,501990.0,22.28,22.28,22.18,22.19,501990.0
2018-03-06 10:50:00,22.19,22.23,22.17,22.19,505425.0,22.19,22.23,22.17,22.19,505425.0
2018-03-06 10:55:00,22.18,22.2,22.09,22.11,983205.0,22.18,22.2,22.09,22.11,983205.0
2018-03-06 11:00:00,22.12,22.12,22.05,22.08,1182720.0,22.12,22.12,22.05,22.08,1182720.0
2018-03-06 11:05:00,22.08,22.15,22.05,22.05,684330.0,22.08,22.15,22.05,22.05,684330.0
2018-03-06 11:10:00,22.05,22.05,21.92,21.98,1730130.0,22.05,22.05,21.92,21.98,1730130.0
2018-03-06 11:15:00,21.98,22.0,21.97,21.98,480465.0,21.98,22.0,21.97,21.98,480465.0
2018-03-06 11:20:00,21.99,21.99,21.88,21.89,816705.0,21.99,21.99,21.88,21.89,816705.0
2018-03-06 11:25:00,21.88,21.91,21.82,21.88,1413855.0,21.88,21.91,21.82,21.88,1413855.0
2018-03-06 11:30:00,21.89,21.89,21.8,21.85,709020.0,21.89,21.89,21.8,21.85,709020.0
2018-03-06 11:35:00,21.86,21.91,21.85,21.87,557970.0,21.86,21.91,21.85,21.87,557970.0
2018-03-06 11:40:00,21.88,21.95,21.87,21.92,691395.0,21.88,21.95,21.87,21.92,691395.0
2018-03-06 11:45:00,21.93,21.96,21.92,21.94,549120.0,21.93,21.96,21.92,21.94,549120.0
2018-03-06 11:50:00,21.94,21.94,21.91,21.93,404145.0,21.94,21.94,21.91,21.93,404145.0
2018-03-06 11:55:00,21.92,21.95,21.88,21.94,270255.0,21.92,21.95,21.88,21.94,270255.0
2018-03-06 12:00:00,21.94,21.97,21.94,21.95,287040.0,21.94,21.97,21.94,21.95,287040.0
2018-03-06 12:05:00,21.96,21.98,21.9,21.93,386445.0,21.96,21.98,21.9,21.93,386445.0
2018-03-06 12:10:00,21.93,21.96,21.92,21.95,136950.0,21.93,21.96,21.92,21.95,136950.0
2018-03-06 12:15:00,21.94,21.98,21.93,21.95,314805.0,21.94,21.98,21.93,21.95,314805.0
2018-03-06 12:20:00,21.96,21.97,21.9,21.92,277935.0,21.96,21.97,21.9,21.92,277935.0
2018-03-06 12:25:00,21.92,21.92,21.88,21.9,550230.0,21.92,21.92,21.88,21.9,550230.0
2018-03-06 12:30:00,21.91,21.93,21.89,21.9,257370.0,21.91,21.93,21.89,21.9,257370.0
2018-03-06 12:35:00,21.91,21.93,21.88,21.93,318105.0,21.91,21.93,21.88,21.93,318105.0
2018-03-06 12:40:00,21.94,22.03,21.92,22.02,782580.0,21.94,22.03,21.92,22.02,782580.0
2018-03-06 12:45:00,22.02,22.06,22.0,22.05,432690.0,22.02,22.06,22.0,22.05,432690.0
2018-03-06 12:50:00,22.05,22.06,22.01,22.01,239265.0,22.05,22.06,22.01,22.01,239265.0
2018-03-06 12:55:00,22.01,22.07,22.01,22.07,443595.0,22.01,22.07,22.01,22.07,443595.0
2018-03-06 13:00:00,22.06,22.11,22.06,22.07,559290.0,22.06,22.11,22.06,22.07,559290.0
2018-03-06 13:05:00,22.08,22.11,22.08,22.1,208230.0,22.08,22.11,22.08,22.1,208230.0
2018-03-06 13:10:00,22.11,22.13,22.1,22.12,245340.0,22.11,22.13,22.1,22.12,245340.0
2018-03-06 13:15:00,22.11,22.13,22.1,22.12,310740.0,22.11,22.13,22.1,22.12,310740.0
2018-03-06 13:20:00,22.1,22.11,22.07,22.09,252105.0,22.1,22.11,22.07,22.09,252105.0
2018-03-06 13:25:00,22.09,22.09,22.05,22.06,311535.0,22.09,22.09,22.05,22.06,311535.0
2018-03-06 13:30:00,22.06,22.07,22.03,22.04,315405.0,22.06,22.07,22.03,22.04,315405.0
2018-03-06 13:35:00,22.03,22.04,22.0,22.01,236925.0,22.03,22.04,22.0,22.01,236925.0
2018-03-06 13:40:00,22.01,22.03,22.0,22.03,222075.0,22.01,22.03,22.0,22.03,222075.0
2018-03-06 13:45:00,22.03,22.04,21.93,21.93,645960.0,22.03,22.04,21.93,21.93,645960.0
2018-03-06 13:50:00,21.94,21.98,21.93,21.96,499140.0,21.94,21.98,21.93,21.96,499140.0
2018-03-06 13:55:00,21.96,21.96,21.89,21.91,760125.0,21.96,21.96,21.89,21.91,760125.0
2018-03-06 14:00:00,21.9,21.94,21.9,21.94,394110.0,21.9,21.94,21.9,21.94,394110.0
2018-03-06 14:05:00,21.94,21.95,21.87,21.94,526545.0,21.94,21.95,21.87,21.94,526545.0
2018-03-06 14:10:00,21.94,21.96,21.92,21.93,296670.0,21.94,21.96,21.92,21.93,296670.0
2018-03-06 14:15:00,21.92,21.94,21.89,21.93,201915.0,21.92,21.94,21.89,21.93,201915.0
2018-03-06 14:20:00,21.93,21.96,21.91,21.96,253125.0,21.93,21.96,21.91,21.96,253125.0
2018-03-06 14:25:00,21.96,21.97,21.92,21.92,225210.0,21.96,21.97,21.92,21.92,225210.0
2018-03-06 14:30:00,21.93,21.96,21.93,21.95,153705.0,21.93,21.96,21.93,21.95,153705.0
2018-03-06 14:35:00,21.96,21.99,21.95,21.98,459135.0,21.96,21.99,21.95,21.98,459135.0
2018-03-06 14:40:00,21.98,21.99,21.95,21.98,383505.0,21.98,21.99,21.95,21.98,383505.0
2018-03-06 14:45:00,21.98,21.99,21.95,21.99,349755.0,21.98,21.99,21.95,21.99,349755.0
2018-03-06 14:50:00,22.0,22.0,21.96,21.96,204495.0,22.0,22.0,21.96,21.96,204495.0
2018-03-06 14:55:00,21.95,21.97,21.9,21.91,572595.0,21.95,21.97,21.9,21.91,572595.0
2018-03-06 15:00:00,21.9,21.96,21.89,21.9,638505.0,21.9,21.96,21.89,21.9,638505.0
2018-03-06 15:05:00,21.9,21.91,21.87,21.87,496350.0,21.9,21.91,21.87,21.87,496350.0
2018-03-06 15:10:00,21.88,21.9,21.87,21.88,376905.0,21.88,21.9,21.87,21.88,376905.0
2018-03-06 15:15:00,21.87,21.89,21.84,21.86,842700.0,21.87,21.89,21.84,21.86,842700.0
2018-03-06 15:20:00,21.86,21.93,21.86,21.92,483390.0,21.86,21.93,21.86,21.92,483390.0
2018-03-06 15:25:00,21.92,21.95,21.91,21.91,763080.0,21.92,21.95,21.91,21.91,763080.0
2018-03-06 15:30:00,21.92,21.95,21.91,21.94,580095.0,21.92,21.95,21.91,21.94,580095.0
2018-03-06 15:35:00,21.94,21.95,21.91,21.92,503010.0,21.94,21.95,21.91,21.92,503010.0
2018-03-06 15:40:00,21.92,21.93,21.9,21.91,674550.0,21.92,21.93,21.9,21.91,674550.0
2018-03-06 15:45:00,21.9,21.92,21.86,21.87,814530.0,21.9,21.92,21.86,21.87,814530.0
2018-03-06 15:50:00,21.87,21.89,21.83,21.87,1006215.0,21.87,21.89,21.83,21.87,1006215.0
2018-03-06 15:55:00,21.86,21.89,21.85,21.88,1615320.0,21.86,21.89,21.85,21.88,1615320.0
2018-03-07 09:30:00,21.7,21.84,21.68,21.82,2011665.0,21.7,21.84,21.68,21.82,2011665.0
2018-03-07 09:35:00,21.83,21.9,21.69,21.72,1968735.0,21.83,21.9,21.69,21.72,1968735.0
2018-03-07 09:40:00,21.71,21.75,21.61,21.73,1700955.0,21.71,21.75,21.61,21.73,1700955.0
2018-03-07 09:45:00,21.72,21.74,21.66,21.67,837885.0,21.72,21.74,21.66,21.67,837885.0
2018-03-07 09:50:00,21.67,21.69,21.55,21.57,1567830.0,21.67,21.69,21.55,21.57,1567830.0
2018-03-07 09:55:00,21.57,21.64,21.53,21.61,2168160.0,21.57,21.64,21.53,21.61,2168160.0
2018-03-07 10:00:00,21.6,21.63,21.54,21.57,956700.0,21.6,21.63,21.54,21.57,956700.0
2018-03-07 10:05:00,21.57,21.57,21.46,21.47,1684395.0,21.57,21.57,21.46,21.47,1684395.0
2018-03-07 10:10:00,21.46,21.55,21.45,21.49,1484565.0,21.46,21.55,21.45,21.49,1484565.0
2018-03-07 10:15:00,21.49,21.58,21.49,21.57,1097880.0,21.49,21.58,21.49,21.57,1097880.0
2018-03-07 10:20:00,21.58,21.64,21.55,21.64,1551900.0,21.58,21.64,21.55,21.64,1551900.0
2018-03-07 10:25:00,21.65,21.7,21.59,21.69,1178235.0,21.65,21.7,21.59,21.69,1178235.0
2018-03-07 10:30:00,21.68,21.73,21.65,21.7,1231665.0,21.68,21.73,21.65,21.7,1231665.0
2018-03-07 10:35:00,21.71,21.73,21.69,21.7,740025.0,21.71,21.73,21.69,21.7,740025.0
2018-03-07 10:40:00,21.7,21.72,21.65,21.68,652875.0,21.7,21.72,21.65,21.68,652875.0
2018-03-07 10:45:00,21.68,21.73,21.67,21.71,787485.0,21.68,21.73,21.67,21.71,787485.0
2018-03-07 10:50:00,21.71,21.77,21.69,21.71,454020.0,21.71,21.77,21.69,21.71,454020.0
2018-03-07 10:55:00,21.71,21.72,21.65,21.7,421515.0,21.71,21.72,21.65,21.7,421515.0
2018-03-07 11:00:00,21.69,21.71,21.64,21.64,302160.0,21.69,21.71,21.64,21.64,302160.0
2018-03-07 11:05:00,21.64,21.68,21.62,21.65,507570.0,21.64,21.68,21.62,21.65,507570.0
2018-03-07 11:10:00,21.65,21.65,21.6,21.64,528060.0,21.65,21.65,21.6,21.64,528060.0
2018-03-07 11:15:00,21.64,21.64,21.57,21.57,469425.0,21.64,21.64,21.57,21.57,469425.0
2018-03-07 11:20:00,21.57,21.59,21.56,21.58,283440.0,21.57,21.59,21.56,21.58,283440.0
2018-03-07 11:25:00,21.58,21.63,21.58,21.61,349290.0,21.58,21.63,21.58,21.61,349290.0
2018-03-07 11:30:00,21.62,21.63,21.57,21.59,288750.0,21.62,21.63,21.57,21.59,288750.0
2018-03-07 11:35:00,21.61,21.61,21.57,21.57,261240.0,21.61,21.61,21.57,21.57,261240.0
2018-03-07 11:40:00,21.58,21.63,21.56,21.63,266595.0,21.58,21.63,21.56,21.63,266595.0
2018-03-07 11:45:00,21.62,21.62,21.56,21.56,332265.0,21.62,21.62,21.56,21.56,332265.0
2018-03-07 11:50:00,21.56,21.58,21.55,21.56,357480.0,21.56,21.58,21.55,21.56,357480.0
2018-03-07 11:55:00,21.57,21.57,21.48,21.48,756210.0,21.57,21.57,21.48,21.48,756210.0
2018-03-07 12:00:00,21.49,21.53,21.48,21.5,533865.0,21.49,21.53,21.48,21.5,533865.0
2018-03-07 12:05:00,21.51,21.54,21.5,21.51,504900.0,21.51,21.54,21.5,21.51,504900.0
2018-03-07 12:10:00,21.51,21.52,21.48,21.5,620220.0,21.51,21.52,21.48,21.5,620220.0
2018-03-07 12:15:00,21.5,21.52,21.46,21.5,726900.0,21.5,21.52,21.46,21.5,726900.0
2018-03-07 12:20:00,21.5,21.5,21.45,21.48,443550.0,21.5,21.5,21.45,21.48,443550.0
2018-03-07 12:25:00,21.47,21.51,21.47,21.5,431190.0,21.47,21.51,21.47,21.5,431190.0
2018-03-07 12:30:00,21.51,21.56,21.5,21.54,405780.0,21.51,21.56,21.5,21.54,405780.0
2018-03-07 12:35:00,21.55,21.61,21.53,21.57,444360.0,21.55,21.61,21.53,21.57,444360.0
2018-03-07 12:40:00,21.57,21.57,21.53,21.56,194925.0,21.57,21.57,21.53,21.56,194925.0
2018-03-07 12:45:00,21.57,21.6,21.57,21.59,327855.0,21.57,21.6,21.57,21.59,327855.0
2018-03-07 12:50:00,21.59,21.61,21.57,21.58,201930.0,21.59,21.61,21.57,21.58,201930.0
2018-03-07 12:55:00,21.58,21.61,21.58,21.59,386910.0,21.58,21.61,21.58,21.59,386910.0
2018-03-07 13:00:00,21.58,21.59,21.53,21.53,421380.0,21.58,21.59,21.53,21.53,421380.0
2018-03-07 13:05:00,21.55,21.55,21.5,21.51,312675.0,21.55,21.55,21.5,21.51,312675.0
2018-03-07 13:10:00,21.51,21.53,21.5,21.5,203085.0,21.51,21.53,21.5,21.5,203085.0
2018-03-07 13:15:00,21.5,21.55,21.47,21.55,269760.0,21.5,21.55,21.47,21.55,269760.0
2018-03-07 13:20:00,21.54,21.56,21.53,21.55,333300.0,21.54,21.56,21.53,21.55,333300.0
2018-03-07 13:25:00,21.55,21.6,21.54,21.58,503565.0,21.55,21.6,21.54,21.58,503565.0
2018-03-07 13:30:00,21.59,21.62,21.57,21.58,363210.0,21.59,21.62,21.57,21.58,363210.0
2018-03-07 13:35:00,21.57,21.59,21.56,21.57,417795.0,21.57,21.59,21.56,21.57,417795.0
2018-03-07 13:40:00,21.57,21.58,21.54,21.54,179985.0,21.57,21.58,21.54,21.54,179985.0
2018-03-07 13:45:00,21.55,21.58,21.53,21.57,440085.0,21.55,21.58,21.53,21.57,440085.0
2018-03-07 13:50:00,21.57,21.61,21.57,21.6,416220.0,21.57,21.61,21.57,21.6,416220.0
2018-03-07 13:55:00,21.6,21.63,21.59,21.59,229875.0,21.6,21.63,21.59,21.59,229875.0
2018-03-07 14:00:00,21.6,21.61,21.55,21.59,424065.0,21.6,21.61,21.55,21.59,424065.0
2018-03-07 14:05:00,21.59,21.61,21.57,21.6,220275.0,21.59,21.61,21.57,21.6,220275.0
2018-03-07 14:10:00,21.6,21.69,21.6,21.67,461235.0,21.6,21.69,21.6,21.67,461235.0
2018-03-07 14:15:00,21.67,21.69,21.63,21.65,613335.0,21.67,21.69,21.63,21.65,613335.0
2018-03-07 14:20:00,21.64,21.66,21.61,21.66,404295.0,21.64,21.66,21.61,21.66,404295.0
2018-03-07 14:25:00,21.66,21.67,21.62,21.63,435540.0,21.66,21.67,21.62,21.63,435540.0
2018-03-07 14:30:00,21.64,21.67,21.63,21.66,280920.0,21.64,21.67,21.63,21.66,280920.0
2018-03-07 14:35:00,21.67,21.7,21.67,21.68,408765.0,21.67,21.7,21.67,21.68,408765.0
2018-03-07 14:40:00,21.68,21.71,21.67,21.7,519990.0,21.68,21.71,21.67,21.7,519990.0
2018-03-07 14:45:00,21.69,21.72,21.67,21.68,501285.0,21.69,21.72,21.67,21.68,501285.0
2018-03-07 14:50:00,21.69,21.7,21.6,21.62,692325.0,21.69,21.7,21.6,21.62,692325.0
2018-03-07 14:55:00,21.62,21.66,21.62,21.63,205290.0,21.62,21.66,21.62,21.63,205290.0
2018-03-07 15:00:00,21.65,21.67,21.63,21.66,213645.0,21.65,21.67,21.63,21.66,213645.0
2018-03-07 15:05:00,21.67,21.72,21.66,21.7,637965.0,21.67,21.72,21.66,21.7,637965.0
2018-03-07 15:10:00,21.7,21.75,21.7,21.71,712275.0,21.7,21.75,21.7,21.71,712275.0
2018-03-07 15:15:00,21.72,21.72,21.67,21.71,436140.0,21.72,21.72,21.67,21.71,436140.0
2018-03-07 15:20:00,21.71,21.77,21.69,21.75,531465.0,21.71,21.77,21.69,21.75,531465.0
2018-03-07 15:25:00,21.75,21.85,21.75,21.85,1180005.0,21.75,21.85,21.75,21.85,1180005.0
2018-03-07 15:30:00,21.84,22.09,21.84,22.07,2741400.0,21.84,22.09,21.84,22.07,2741400.0
2018-03-07 15:35:00,22.07,22.07,21.98,22.02,1709760.0,22.07,22.07,21.98,22.02,1709760.0
2018-03-07 15:40:00,22.02,22.12,22.01,22.09,1826115.0,22.02,22.12,22.01,22.09,1826115.0
2018-03-07 15:45:00,22.09,22.12,22.06,22.1,1624650.0,22.09,22.12,22.06,22.1,1624650.0
2018-03-07 15:50:00,22.11,22.16,22.07,22.07,2117925.0,22.11,22.16,22.07,22.07,2117925.0
2018-03-07 15:55:00,22.08,22.17,22.08,22.15,2445750.0,22.08,22.17,22.08,22.15,2445750.0
2018-03-08 09:30:00,22.19,22.22,22.05,22.19,2032155.0,22.19,22.22,22.05,22.19,2032155.0
2018-03-08 09:35:00,22.2,22.22,21.97,22.06,1545330.0,22.2,22.22,21.97,22.06,1545330.0
2018-03-08 09:40:00,22.07,22.14,22.04,22.07,1233690.0,22.07,22.14,22.04,22.07,1233690.0
2018-03-08 09:45:00,22.07,22.08,22.02,22.07,728565.0,22.07,22.08,22.02,22.07,728565.0
2018-03-08 09:50:00,22.06,22.1,22.04,22.07,681570.0,22.06,22.1,22.04,22.07,681570.0
2018-03-08 09:55:00,22.07,22.07,21.97,21.99,1168545.0,22.07,22.07,21.97,21.99,1168545.0
2018-03-08 10:00:00,21.98,22.0,21.91,21.92,887730.0,21.98,22.0,21.91,21.92,887730.0
2018-03-08 10:05:00,21.93,21.94,21.87,21.93,807405.0,21.93,21.94,21.87,21.93,807405.0
2018-03-08 10:10:00,21.94,22.02,21.91,22.0,892395.0,21.94,22.02,21.91,22.0,892395.0
2018-03-08 10:15:00,22.0,22.05,21.98,22.0,855300.0,22.0,22.05,21.98,22.0,855300.0
2018-03-08 10:20:00,21.99,22.06,21.98,22.02,606465.0,21.99,22.06,21.98,22.02,606465.0
2018-03-08 10:25:00,22.02,22.03,21.95,21.97,326235.0,22.02,22.03,21.95,21.97,326235.0
2018-03-08 10:30:00,21.97,22.02,21.94,21.98,436215.0,21.97,22.02,21.94,21.98,436215.0
2018-03-08 10:35:00,21.98,21.99,21.91,21.93,547800.0,21.98,21.99,21.91,21.93,547800.0
2018-03-08 10:40:00,21.91,22.0,21.89,21.98,796200.0,21.91,22.0,21.89,21.98,796200.0
2018-03-08 10:45:00,21.98,22.05,21.96,22.03,542445.0,21.98,22.05,21.96,22.03,542445.0
2018-03-08 10:50:00,22.03,22.04,22.0,22.0,177315.0,22.03,22.04,22.0,22.0,177315.0
2018-03-08 10:55:00,22.0,22.0,21.95,21.98,544425.0,22.0,22.0,21.95,21.98,544425.0
2018-03-08 11:00:00,21.97,22.02,21.95,21.99,335880.0,21.97,22.02,21.95,21.99,335880.0
2018-03-08 11:05:00,21.99,22.02,21.98,21.99,390825.0,21.99,22.02,21.98,21.99,390825.0
2018-03-08 11:10:00,21.98,22.04,21.98,22.0,543600.0,21.98,22.04,21.98,22.0,543600.0
2018-03-08 11:15:00,22.0,22.03,21.97,21.98,264870.0,22.0,22.03,21.97,21.98,264870.0
2018-03-08 11:20:00,21.98,22.03,21.98,22.0,190800.0,21.98,22.03,21.98,22.0,190800.0
2018-03-08 11:25:00,22.0,22.01,21.97,21.98,436185.0,22.0,22.01,21.97,21.98,436185.0
2018-03-08 11:30:00,21.98,22.0,21.93,21.94,502845.0,21.98,22.0,21.93,21.94,502845.0
2018-03-08 11:35:00,21.94,21.96,21.92,21.93,227895.0,21.94,21.96,21.92,21.93,227895.0
2018-03-08 11:40:00,21.93,21.96,21.85,21.85,588555.0,21.93,21.96,21.85,21.85,588555.0
2018-03-08 11:45:00,21.86,21.86,21.8,21.82,969870.0,21.86,21.86,21.8,21.82,969870.0
2018-03-08 11:50:00,21.83,21.86,21.78,21.85,781380.0,21.83,21.86,21.78,21.85,781380.0
2018-03-08 11:55:00,21.84,21.89,21.84,21.89,459945.0,21.84,21.89,21.84,21.89,459945.0
2018-03-08 12:00:00,21.89,21.92,21.87,21.87,517020.0,21.89,21.92,21.87,21.87,517020.0
2018-03-08 12:05:00,21.87,21.89,21.86,21.86,245955.0,21.87,21.89,21.86,21.86,245955.0
2018-03-08 12:10:00,21.86,21.86,21.8,21.82,368700.0,21.86,21.86,21.8,21.82,368700.0
2018-03-08 12:15:00,21.81,21.87,21.8,21.87,292740.0,21.81,21.87,21.8,21.87,292740.0
2018-03-08 12:20:00,21.87,21.9,21.86,21.86,242775.0,21.87,21.9,21.86,21.86,242775.0
2018-03-08 12:25:00,21.86,21.93,21.85,21.89,411570.0,21.86,21.93,21.85,21.89,411570.0
2018-03-08 12:30:00,21.89,21.93,21.89,21.9,405855.0,21.89,21.93,21.89,21.9,405855.0
2018-03-08 12:35:00,21.89,21.94,21.88,21.93,316155.0,21.89,21.94,21.88,21.93,316155.0
2018-03-08 12:40:00,21.93,21.94,21.91,21.91,223095.0,21.93,21.94,21.91,21.91,223095.0
2018-03-08 12:45:00,21.92,21.99,21.92,21.98,357990.0,21.92,21.99,21.92,21.98,357990.0
2018-03-08 12:50:00,21.98,22.0,21.94,21.94,428745.0,21.98,22.0,21.94,21.94,428745.0
2018-03-08 12:55:00,21.95,22.0,21.95,21.99,267795.0,21.95,22.0,21.95,21.99,267795.0
2018-03-08 13:00:00,21.99,22.0,21.95,21.96,247050.0,21.99,22.0,21.95,21.96,247050.0
2018-03-08 13:05:00,21.96,21.97,21.95,21.97,130200.0,21.96,21.97,21.95,21.97,130200.0
2018-03-08 13:10:00,21.98,22.0,21.97,21.99,115245.0,21.98,22.0,21.97,21.99,115245.0
2018-03-08 13:15:00,21.98,22.0,21.96,21.96,148875.0,21.98,22.0,21.96,21.96,148875.0
2018-03-08 13:20:00,21.96,21.97,21.91,21.92,261720.0,21.96,21.97,21.91,21.92,261720.0
2018-03-08 13:25:00,21.93,21.94,21.88,21.89,304050.0,21.93,21.94,21.88,21.89,304050.0
2018-03-08 13:30:00,21.9,21.91,21.88,21.89,312030.0,21.9,21.91,21.88,21.89,312030.0
2018-03-08 13:35:00,21.9,21.93,21.89,21.89,242085.0,21.9,21.93,21.89,21.89,242085.0
2018-03-08 13:40:00,21.89,21.92,21.88,21.89,135825.0,21.89,21.92,21.88,21.89,135825.0
2018-03-08 13:45:00,21.87,21.9,21.86,21.9,224145.0,21.87,21.9,21.86,21.9,224145.0
2018-03-08 13:50:00,21.88,21.92,21.88,21.89,196320.0,21.88,21.92,21.88,21.89,196320.0
2018-03-08 13:55:00,21.89,21.91,21.88,21.88,445515.0,21.89,21.91,21.88,21.88,445515.0
2018-03-08 14:00:00,21.88,21.9,21.87,21.89,79305.0,21.88,21.9,21.87,21.89,79305.0
2018-03-08 14:05:00,21.89,21.89,21.79,21.8,656250.0,21.89,21.89,21.79,21.8,656250.0
2018-03-08 14:10:00,21.8,21.83,21.75,21.81,544005.0,21.8,21.83,21.75,21.81,544005.0
2018-03-08 14:15:00,21.81,21.85,21.8,21.84,358530.0,21.81,21.85,21.8,21.84,358530.0
2018-03-08 14:20:00,21.85,21.87,21.83,21.83,560925.0,21.85,21.87,21.83,21.83,560925.0
2018-03-08 14:25:00,21.83,21.89,21.82,21.88,313815.0,21.83,21.89,21.82,21.88,313815.0
2018-03-08 14:30:00,21.88,21.91,21.86,21.91,197970.0,21.88,21.91,21.86,21.91,197970.0
2018-03-08 14:35:00,21.91,21.94,21.89,21.92,544635.0,21.91,21.94,21.89,21.92,544635.0
2018-03-08 14:40:00,21.92,21.95,21.92,21.94,291135.0,21.92,21.95,21.92,21.94,291135.0
2018-03-08 14:45:00,21.94,22.01,21.94,21.98,569115.0,21.94,22.01,21.94,21.98,569115.0
2018-03-08 14:50:00,21.98,22.03,21.97,22.03,496080.0,21.98,22.03,21.97,22.03,496080.0
2018-03-08 14:55:00,22.03,22.03,21.97,22.0,365850.0,22.03,22.03,21.97,22.0,365850.0
2018-03-08 15:00:00,22.0,22.03,21.98,22.0,333945.0,22.0,22.03,21.98,22.0,333945.0
2018-03-08 15:05:00,22.0,22.02,21.99,21.99,541095.0,22.0,22.02,21.99,21.99,541095.0
2018-03-08 15:10:00,21.99,22.0,21.96,21.98,420900.0,21.99,22.0,21.96,21.98,420900.0
2018-03-08 15:15:00,21.98,22.05,21.98,22.04,988590.0,21.98,22.05,21.98,22.04,988590.0
2018-03-08 15:20:00,22.04,22.05,22.0,22.01,361230.0,22.04,22.05,22.0,22.01,361230.0
2018-03-08 15:25:00,22.01,22.01,21.96,21.98,346530.0,22.01,22.01,21.96,21.98,346530.0
2018-03-08 15:30:00,21.98,21.98,21.91,21.94,397470.0,21.98,21.98,21.91,21.94,397470.0
2018-03-08 15:35:00,21.95,21.99,21.93,21.94,347385.0,21.95,21.99,21.93,21.94,347385.0
2018-03-08 15:40:00,21.93,21.93,21.88,21.92,671295.0,21.93,21.93,21.88,21.92,671295.0
2018-03-08 15:45:00,21.92,21.92,21.87,21.91,455940.0,21.92,21.92,21.87,21.91,455940.0
2018-03-08 15:50:00,21.92,22.0,21.9,21.95,1598940.0,21.92,22.0,21.9,21.95,1598940.0
2018-03-08 15:55:00,21.95,21.97,21.9,21.93,1218060.0,21.95,21.97,21.9,21.93,1218060.0
2018-03-09 09:30:00,21.61,21.82,21.6,21.69,4346235.0,21.61,21.82,21.6,21.69,4346235.0
2018-03-09 09:35:00,21.68,21.7,21.5,21.53,3272505.0,21.68,21.7,21.5,21.53,3272505.0
2018-03-09 09:40:00,21.53,21.65,21.49,21.62,2324910.0,21.53,21.65,21.49,21.62,2324910.0
2018-03-09 09:45:00,21.63,21.65,21.6,21.65,1225965.0,21.63,21.65,21.6,21.65,1225965.0
2018-03-09 09:50:00,21.64,21.76,21.64,21.73,2734125.0,21.64,21.76,21.64,21.73,2734125.0
2018-03-09 09:55:00,21.73,21.75,21.71,21.73,1058775.0,21.73,21.75,21.71,21.73,1058775.0
2018-03-09 10:00:00,21.73,21.86,21.72,21.84,1830915.0,21.73,21.86,21.72,21.84,1830915.0
2018-03-09 10:05:00,21.83,21.87,21.78,21.79,1564395.0,21.83,21.87,21.78,21.79,1564395.0
2018-03-09 10:10:00,21.79,21.81,21.75,21.76,1224855.0,21.79,21.81,21.75,21.76,1224855.0
2018-03-09 10:15:00,21.77,21.79,21.68,21.71,1117710.0,21.77,21.79,21.68,21.71,1117710.0
2018-03-09 10:20:00,21.71,21.75,21.69,21.71,665955.0,21.71,21.75,21.69,21.71,665955.0
2018-03-09 10:25:00,21.7,21.73,21.66,21.67,971070.0,21.7,21.73,21.66,21.67,971070.0
2018-03-09 10:30:00,21.68,21.76,21.66,21.75,815490.0,21.68,21.76,21.66,21.75,815490.0
2018-03-09 10:35:00,21.75,21.75,21.68,21.7,796770.0,21.75,21.75,21.68,21.7,796770.0
2018-03-09 10:40:00,21.7,21.74,21.66,21.67,716490.0,21.7,21.74,21.66,21.67,716490.0
2018-03-09 10:45:00,21.68,21.7,21.63,21.63,1015410.0,21.68,21.7,21.63,21.63,1015410.0
2018-03-09 10:50:00,21.64,21.66,21.55,21.6,1590165.0,21.64,21.66,21.55,21.6,1590165.0
2018-03-09 10:55:00,21.59,21.63,21.58,21.63,495780.0,21.59,21.63,21.58,21.63,495780.0
2018-03-09 11:00:00,21.62,21.69,21.62,21.63,671295.0,21.62,21.69,21.62,21.63,671295.0
2018-03-09 11:05:00,21.62,21.66,21.62,21.64,348765.0,21.62,21.66,21.62,21.64,348765.0
2018-03-09 11:10:00,21.65,21.69,21.62,21.64,431760.0,21.65,21.69,21.62,21.64,431760.0
2018-03-09 11:15:00,21.65,21.7,21.63,21.7,570405.0,21.65,21.7,21.63,21.7,570405.0
2018-03-09 11:20:00,21.71,21.73,21.67,21.68,786090.0,21.71,21.73,21.67,21.68,786090.0
2018-03-09 11:25:00,21.68,21.72,21.67,21.71,351900.0,21.68,21.72,21.67,21.71,351900.0
2018-03-09 11:30:00,21.71,21.72,21.67,21.7,319815.0,21.71,21.72,21.67,21.7,319815.0
2018-03-09 11:35:00,21.7,21.7,21.66,21.68,544365.0,21.7,21.7,21.66,21.68,544365.0
2018-03-09 11:40:00,21.68,21.69,21.66,21.69,414345.0,21.68,21.69,21.66,21.69,414345.0
2018-03-09 11:45:00,21.69,21.72,21.68,21.72,457725.0,21.69,21.72,21.68,21.72,457725.0
2018-03-09 11:50:00,21.72,21.84,21.72,21.8,1259550.0,21.72,21.84,21.72,21.8,1259550.0
2018-03-09 11:55:00,21.79,21.81,21.75,21.78,600015.0,21.79,21.81,21.75,21.78,600015.0
2018-03-09 12:00:00,21.79,21.87,21.79,21.87,1336785.0,21.79,21.87,21.79,21.87,1336785.0
2018-03-09 12:05:00,21.87,21.88,21.78,21.8,659760.0,21.87,21.88,21.78,21.8,659760.0
2018-03-09 12:10:00,21.8,21.8,21.76,21.78,357990.0,21.8,21.8,21.76,21.78,357990.0
2018-03-09 12:15:00,21.77,21.78,21.76,21.77,463395.0,21.77,21.78,21.76,21.77,463395.0
2018-03-09 12:20:00,21.79,21.81,21.77,21.79,289410.0,21.79,21.81,21.77,21.79,289410.0
2018-03-09 12:25:00,21.79,21.79,21.76,21.78,263040.0,21.79,21.79,21.76,21.78,263040.0
2018-03-09 12:30:00,21.78,21.8,21.77,21.8,197235.0,21.78,21.8,21.77,21.8,197235.0
2018-03-09 12:35:00,21.8,21.82,21.77,21.77,315390.0,21.8,21.82,21.77,21.77,315390.0
2018-03-09 12:40:00,21.78,21.83,21.78,21.82,364395.0,21.78,21.83,21.78,21.82,364395.0
2018-03-09 12:45:00,21.82,21.83,21.79,21.81,295275.0,21.82,21.83,21.79,21.81,295275.0
2018-03-09 12:50:00,21.81,21.81,21.76,21.78,450555.0,21.81,21.81,21.76,21.78,450555.0
2018-03-09 12:55:00,21.78,21.81,21.77,21.79,243795.0,21.78,21.81,21.77,21.79,243795.0
2018-03-09 13:00:00,21.79,21.83,21.79,21.83,421485.0,21.79,21.83,21.79,21.83,421485.0
2018-03-09 13:05:00,21.83,21.85,21.8,21.81,392385.0,21.83,21.85,21.8,21.81,392385.0
2018-03-09 13:10:00,21.81,21.82,21.77,21.79,285915.0,21.81,21.82,21.77,21.79,285915.0
2018-03-09 13:15:00,21.79,21.8,21.75,21.77,247575.0,21.79,21.8,21.75,21.77,247575.0
2018-03-09 13:20:00,21.77,21.78,21.74,21.77,241635.0,21.77,21.78,21.74,21.77,241635.0
2018-03-09 13:25:00,21.76,21.76,21.7,21.7,434325.0,21.76,21.76,21.7,21.7,434325.0
2018-03-09 13:30:00,21.7,21.74,21.69,21.72,185325.0,21.7,21.74,21.69,21.72,185325.0
2018-03-09 13:35:00,21.73,21.74,21.72,21.73,260895.0,21.73,21.74,21.72,21.73,260895.0
2018-03-09 13:40:00,21.73,21.77,21.73,21.75,333315.0,21.73,21.77,21.73,21.75,333315.0
2018-03-09 13:45:00,21.75,21.75,21.69,21.71,333210.0,21.75,21.75,21.69,21.71,333210.0
2018-03-09 13:50:00,21.7,21.71,21.67,21.7,519375.0,21.7,21.71,21.67,21.7,519375.0
2018-03-09 13:55:00,21.7,21.74,21.7,21.73,204075.0,21.7,21.74,21.7,21.73,204075.0
2018-03-09 14:00:00,21.73,21.73,21.7,21.7,220035.0,21.73,21.73,21.7,21.7,220035.0
2018-03-09 14:05:00,21.71,21.71,21.68,21.69,259740.0,21.71,21.71,21.68,21.69,259740.0
2018-03-09 14:10:00,21.7,21.78,21.7,21.77,690225.0,21.7,21.78,21.7,21.77,690225.0
2018-03-09 14:15:00,21.76,21.8,21.76,21.79,575505.0,21.76,21.8,21.76,21.79,575505.0
2018-03-09 14:20:00,21.79,21.79,21.74,21.78,448410.0,21.79,21.79,21.74,21.78,448410.0
2018-03-09 14:25:00,21.76,21.79,21.76,21.78,333435.0,21.76,21.79,21.76,21.78,333435.0
2018-03-09 14:30:00,21.79,21.81,21.77,21.78,500640.0,21.79,21.81,21.77,21.78,500640.0
2018-03-09 14:35:00,21.78,21.78,21.75,21.77,232020.0,21.78,21.78,21.75,21.77,232020.0
2018-03-09 14:40:00,21.76,21.79,21.75,21.77,240480.0,21.76,21.79,21.75,21.77,240480.0
2018-03-09 14:45:00,21.77,21.79,21.76,21.77,285600.0,21.77,21.79,21.76,21.77,285600.0
2018-03-09 14:50:00,21.77,21.78,21.74,21.77,396810.0,21.77,21.78,21.74,21.77,396810.0
2018-03-09 14:55:00,21.77,21.79,21.76,21.78,805905.0,21.77,21.79,21.76,21.78,805905.0
2018-03-09 15:00:00,21.78,21.79,21.74,21.79,845670.0,21.78,21.79,21.74,21.79,845670.0
2018-03-09 15:05:00,21.78,21.78,21.74,21.78,300300.0,21.78,21.78,21.74,21.78,300300.0
2018-03-09 15:10:00,21.78,21.87,21.77,21.83,795495.0,21.78,21.87,21.77,21.83,795495.0
2018-03-09 15:15:00,21.82,21.85,21.8,21.85,1563765.0,21.82,21.85,21.8,21.85,1563765.0
2018-03-09 15:20:00,21.85,21.87,21.82,21.84,1303710.0,21.85,21.87,21.82,21.84,1303710.0
2018-03-09 15:25:00,21.84,21.87,21.83,21.86,453180.0,21.84,21.87,21.83,21.86,453180.0
2018-03-09 15:30:00,21.87,21.9,21.85,21.85,884805.0,21.87,21.9,21.85,21.85,884805.0
2018-03-09 15:35:00,21.86,21.86,21.8,21.82,798660.0,21.86,21.86,21.8,21.82,798660.0
2018-03-09 15:40:00,21.82,21.84,21.77,21.8,1057935.0,21.82,21.84,21.77,21.8,1057935.0
2018-03-09 15:45:00,21.8,21.82,21.78,21.78,752175.0,21.8,21.82,21.78,21.78,752175.0
2018-03-09 15:50:00,21.78,21.83,21.78,21.82,1394520.0,21.78,21.83,21.78,21.82,1394520.0
2018-03-09 15:55:00,21.82,21.82,21.79,21.81,2530830.0,21.82,21.82,21.79,21.81,2530830.0
2018-03-12 09:30:00,21.91,21.93,21.77,21.78,2109390.0,21.91,21.93,21.77,21.78,2109390.0
2018-03-12 09:35:00,21.78,22.07,21.78,22.06,2152830.0,21.78,22.07,21.78,22.06,2152830.0
2018-03-12 09:40:00,22.05,22.29,22.05,22.28,3532185.0,22.05,22.29,22.05,22.28,3532185.0
2018-03-12 09:45:00,22.28,22.31,22.22,22.25,2291175.0,22.28,22.31,22.22,22.25,2291175.0
2018-03-12 09:50:00,22.25,22.38,22.24,22.34,2976255.0,22.25,22.38,22.24,22.34,2976255.0
2018-03-12 09:55:00,22.35,22.42,22.34,22.38,1919055.0,22.35,22.42,22.34,22.38,1919055.0
2018-03-12 10:00:00,22.38,22.48,22.37,22.47,2448585.0,22.38,22.48,22.37,22.47,2448585.0
2018-03-12 10:05:00,22.47,22.49,22.37,22.44,1717560.0,22.47,22.49,22.37,22.44,1717560.0
2018-03-12 10:10:00,22.44,22.53,22.41,22.51,1379415.0,22.44,22.53,22.41,22.51,1379415.0
2018-03-12 10:15:00,22.52,22.52,22.43,22.48,1160910.0,22.52,22.52,22.43,22.48,1160910.0
2018-03-12 10:20:00,22.48,22.62,22.48,22.61,3092955.0,22.48,22.62,22.48,22.61,3092955.0
2018-03-12 10:25:00,22.62,22.63,22.55,22.57,2304585.0,22.62,22.63,22.55,22.57,2304585.0
2018-03-12 10:30:00,22.58,22.66,22.54,22.59,1774950.0,22.58,22.66,22.54,22.59,1774950.0
2018-03-12 10:35:00,22.59,22.61,22.53,22.59,1247235.0,22.59,22.61,22.53,22.59,1247235.0
2018-03-12 10:40:00,22.59,22.63,22.54,22.55,1058010.0,22.59,22.63,22.54,22.55,1058010.0
2018-03-12 10:45:00,22.55,22.63,22.54,22.63,1140405.0,22.55,22.63,22.54,22.63,1140405.0
2018-03-12 10:50:00,22.63,22.68,22.62,22.66,1939230.0,22.63,22.68,22.62,22.66,1939230.0
2018-03-12 10:55:00,22.66,22.74,22.65,22.67,2179605.0,22.66,22.74,22.65,22.67,2179605.0
2018-03-12 11:00:00,22.66,22.67,22.61,22.65,924990.0,22.66,22.67,22.61,22.65,924990.0
2018-03-12 11:05:00,22.65,22.65,22.55,22.57,992235.0,22.65,22.65,22.55,22.57,992235.0
2018-03-12 11:10:00,22.56,22.59,22.51,22.55,1519440.0,22.56,22.59,22.51,22.55,1519440.0
2018-03-12 11:15:00,22.54,22.62,22.51,22.62,856785.0,22.54,22.62,22.51,22.62,856785.0
2018-03-12 11:20:00,22.62,22.65,22.6,22.62,585960.0,22.62,22.65,22.6,22.62,585960.0
2018-03-12 11:25:00,22.62,22.68,22.6,22.64,947160.0,22.62,22.68,22.6,22.64,947160.0
2018-03-12 11:30:00,22.65,22.71,22.61,22.7,1125765.0,22.65,22.71,22.61,22.7,1125765.0
2018-03-12 11:35:00,22.69,22.7,22.64,22.65,697230.0,22.69,22.7,22.64,22.65,697230.0
2018-03-12 11:40:00,22.65,22.7,22.64,22.65,699840.0,22.65,22.7,22.64,22.65,699840.0
2018-03-12 11:45:00,22.66,22.76,22.66,22.76,1422420.0,22.66,22.76,22.66,22.76,1422420.0
2018-03-12 11:50:00,22.76,22.79,22.72,22.78,1137570.0,22.76,22.79,22.72,22.78,1137570.0
2018-03-12 11:55:00,22.79,22.81,22.77,22.81,1273680.0,22.79,22.81,22.77,22.81,1273680.0
2018-03-12 12:00:00,22.8,22.86,22.77,22.78,1258245.0,22.8,22.86,22.77,22.78,1258245.0
2018-03-12 12:05:00,22.78,22.85,22.77,22.85,1016820.0,22.78,22.85,22.77,22.85,1016820.0
2018-03-12 12:10:00,22.85,22.87,22.8,22.81,1066110.0,22.85,22.87,22.8,22.81,1066110.0
2018-03-12 12:15:00,22.82,22.86,22.82,22.83,776175.0,22.82,22.86,22.82,22.83,776175.0
2018-03-12 12:20:00,22.83,22.84,22.77,22.79,773235.0,22.83,22.84,22.77,22.79,773235.0
2018-03-12 12:25:00,22.79,22.81,22.72,22.74,644055.0,22.79,22.81,22.72,22.74,644055.0
2018-03-12 12:30:00,22.74,22.79,22.73,22.79,576435.0,22.74,22.79,22.73,22.79,576435.0
2018-03-12 12:35:00,22.79,22.84,22.78,22.82,900420.0,22.79,22.84,22.78,22.82,900420.0
2018-03-12 12:40:00,22.83,22.83,22.8,22.83,591720.0,22.83,22.83,22.8,22.83,591720.0
2018-03-12 12:45:00,22.83,22.92,22.81,22.9,1081755.0,22.83,22.92,22.81,22.9,1081755.0
2018-03-12 12:50:00,22.91,22.92,22.88,22.91,841650.0,22.91,22.92,22.88,22.91,841650.0
2018-03-12 12:55:00,22.91,22.92,22.87,22.88,593745.0,22.91,22.92,22.87,22.88,593745.0
2018-03-12 13:00:00,22.88,22.92,22.87,22.91,529305.0,22.88,22.92,22.87,22.91,529305.0
2018-03-12 13:05:00,22.92,23.01,22.91,23.0,1766310.0,22.92,23.01,22.91,23.0,1766310.0
2018-03-12 13:10:00,23.01,23.02,22.98,22.98,1246215.0,23.01,23.02,22.98,22.98,1246215.0
2018-03-12 13:15:00,22.98,23.04,22.97,23.04,1043610.0,22.98,23.04,22.97,23.04,1043610.0
2018-03-12 13:20:00,23.04,23.07,23.01,23.05,1000815.0,23.04,23.07,23.01,23.05,1000815.0
2018-03-12 13:25:00,23.05,23.15,23.04,23.14,1872720.0,23.05,23.15,23.04,23.14,1872720.0
2018-03-12 13:30:00,23.14,23.14,23.05,23.05,1296420.0,23.14,23.14,23.05,23.05,1296420.0
2018-03-12 13:35:00,23.05,23.06,23.0,23.03,853995.0,23.05,23.06,23.0,23.03,853995.0
2018-03-12 13:40:00,23.03,23.08,23.01,23.01,1123560.0,23.03,23.08,23.01,23.01,1123560.0
2018-03-12 13:45:00,23.01,23.03,22.98,23.01,1013265.0,23.01,23.03,22.98,23.01,1013265.0
2018-03-12 13:50:00,23.02,23.03,22.97,22.99,902880.0,23.02,23.03,22.97,22.99,902880.0
2018-03-12 13:55:00,22.98,23.03,22.94,22.97,1182825.0,22.98,23.03,22.94,22.97,1182825.0
2018-03-12 14:00:00,22.98,23.06,22.97,23.02,801825.0,22.98,23.06,22.97,23.02,801825.0
2018-03-12 14:05:00,23.02,23.02,22.95,22.95,683940.0,23.02,23.02,22.95,22.95,683940.0
2018-03-12 14:10:00,22.95,22.97,22.88,22.9,1136835.0,22.95,22.97,22.88,22.9,1136835.0
2018-03-12 14:15:00,22.9,22.93,22.83,22.89,1082730.0,22.9,22.93,22.83,22.89,1082730.0
2018-03-12 14:20:00,22.89,22.95,22.88,22.9,800235.0,22.89,22.95,22.88,22.9,800235.0
2018-03-12 14:25:00,22.91,22.94,22.91,22.91,462930.0,22.91,22.94,22.91,22.91,462930.0
2018-03-12 14:30:00,22.91,22.93,22.85,22.88,381765.0,22.91,22.93,22.85,22.88,381765.0
2018-03-12 14:35:00,22.88,22.96,22.85,22.95,665550.0,22.88,22.96,22.85,22.95,665550.0
2018-03-12 14:40:00,22.95,22.97,22.88,22.91,612855.0,22.95,22.97,22.88,22.91,612855.0
2018-03-12 14:45:00,22.91,22.97,22.91,22.96,448545.0,22.91,22.97,22.91,22.96,448545.0
2018-03-12 14:50:00,22.96,23.04,22.96,23.01,927045.0,22.96,23.04,22.96,23.01,927045.0
2018-03-12 14:55:00,23.02,23.05,22.97,23.0,669690.0,23.02,23.05,22.97,23.0,669690.0
2018-03-12 15:00:00,23.0,23.02,22.98,23.0,610215.0,23.0,23.02,22.98,23.0,610215.0
2018-03-12 15:05:00,23.0,23.08,23.0,23.06,1056435.0,23.0,23.08,23.0,23.06,1056435.0
2018-03-12 15:10:00,23.06,23.07,23.04,23.06,717495.0,23.06,23.07,23.04,23.06,717495.0
2018-03-12 15:15:00,23.05,23.05,22.99,23.01,495735.0,23.05,23.05,22.99,23.01,495735.0
2018-03-12 15:20:00,23.0,23.03,22.96,23.0,999945.0,23.0,23.03,22.96,23.0,999945.0
2018-03-12 15:25:00,23.01,23.05,22.98,23.02,726150.0,23.01,23.05,22.98,23.02,726150.0
2018-03-12 15:30:00,23.02,23.03,23.01,23.03,456030.0,23.02,23.03,23.01,23.03,456030.0
2018-03-12 15:35:00,23.03,23.04,23.0,23.02,639465.0,23.03,23.04,23.0,23.02,639465.0
2018-03-12 15:40:00,23.02,23.07,23.01,23.06,1173555.0,23.02,23.07,23.01,23.06,1173555.0
2018-03-12 15:45:00,23.06,23.08,23.03,23.04,1284945.0,23.06,23.08,23.03,23.04,1284945.0
2018-03-12 15:50:00,23.04,23.08,23.02,23.03,1966785.0,23.04,23.08,23.02,23.03,1966785.0
2018-03-12 15:55:00,23.03,23.06,23.02,23.03,2680260.0,23.03,23.06,23.02,23.03,2680260.0
2018-03-13 09:30:00,22.99,23.01,22.53,22.76,5525490.0,22.99,23.01,22.53,22.76,5525490.0
2018-03-13 09:35:00,22.76,22.78,22.64,22.7,2261100.0,22.76,22.78,22.64,22.7,2261100.0
2018-03-13 09:40:00,22.69,22.87,22.69,22.78,2519595.0,22.69,22.87,22.69,22.78,2519595.0
2018-03-13 09:45:00,22.79,22.79,22.64,22.67,1654260.0,22.79,22.79,22.64,22.67,1654260.0
2018-03-13 09:50:00,22.67,22.71,22.55,22.56,2008560.0,22.67,22.71,22.55,22.56,2008560.0
2018-03-13 09:55:00,22.56,22.66,22.55,22.65,1610070.0,22.56,22.66,22.55,22.65,1610070.0
2018-03-13 10:00:00,22.65,22.68,22.58,22.62,1454445.0,22.65,22.68,22.58,22.62,1454445.0
2018-03-13 10:05:00,22.64,22.64,22.55,22.61,1241655.0,22.64,22.64,22.55,22.61,1241655.0
2018-03-13 10:10:00,22.61,22.79,22.59,22.77,1687095.0,22.61,22.79,22.59,22.77,1687095.0
2018-03-13 10:15:00,22.77,22.77,22.71,22.77,581745.0,22.77,22.77,22.71,22.77,581745.0
2018-03-13 10:20:00,22.76,22.77,22.7,22.75,651120.0,22.76,22.77,22.7,22.75,651120.0
2018-03-13 10:25:00,22.74,22.75,22.67,22.7,661095.0,22.74,22.75,22.67,22.7,661095.0
2018-03-13 10:30:00,22.7,22.72,22.62,22.64,795495.0,22.7,22.72,22.62,22.64,795495.0
2018-03-13 10:35:00,22.63,22.64,22.55,22.56,946080.0,22.63,22.64,22.55,22.56,946080.0
2018-03-13 10:40:00,22.55,22.68,22.55,22.65,768585.0,22.55,22.68,22.55,22.65,768585.0
2018-03-13 10:45:00,22.64,22.64,22.57,22.58,463350.0,22.64,22.64,22.57,22.58,463350.0
2018-03-13 10:50:00,22.58,22.58,22.47,22.48,2038845.0,22.58,22.58,22.47,22.48,2038845.0
2018-03-13 10:55:00,22.49,22.53,22.45,22.46,1466250.0,22.49,22.53,22.45,22.46,1466250.0
2018-03-13 11:00:00,22.47,22.52,22.44,22.46,1060350.0,22.47,22.52,22.44,22.46,1060350.0
2018-03-13 11:05:00,22.46,22.49,22.42,22.43,1050690.0,22.46,22.49,22.42,22.43,1050690.0
2018-03-13 11:10:00,22.43,22.49,22.42,22.48,1122330.0,22.43,22.49,22.42,22.48,1122330.0
2018-03-13 11:15:00,22.48,22.52,22.46,22.51,873660.0,22.48,22.52,22.46,22.51,873660.0
2018-03-13 11:20:00,22.52,22.6,22.51,22.59,1508475.0,22.52,22.6,22.51,22.59,1508475.0
2018-03-13 11:25:00,22.59,22.62,22.51,22.56,887445.0,22.59,22.62,22.51,22.56,887445.0
2018-03-13 11:30:00,22.56,22.62,22.56,22.56,936000.0,22.56,22.62,22.56,22.56,936000.0
2018-03-13 11:35:00,22.56,22.65,22.56,22.61,1259835.0,22.56,22.65,22.56,22.61,1259835.0
2018-03-13 11:40:00,22.62,22.67,22.6,22.64,920160.0,22.62,22.67,22.6,22.64,920160.0
2018-03-13 11:45:00,22.64,22.72,22.62,22.71,1061265.0,22.64,22.72,22.62,22.71,1061265.0
2018-03-13 11:50:00,22.71,22.73,22.68,22.69,656970.0,22.71,22.73,22.68,22.69,656970.0
2018-03-13 11:55:00,22.69,22.71,22.65,22.68,539925.0,22.69,22.71,22.65,22.68,539925.0
2018-03-13 12:00:00,22.68,22.68,22.54,22.56,714315.0,22.68,22.68,22.54,22.56,714315.0
2018-03-13 12:05:00,22.56,22.61,22.52,22.53,1050705.0,22.56,22.61,22.52,22.53,1050705.0
2018-03-13 12:10:00,22.53,22.62,22.52,22.58,587115.0,22.53,22.62,22.52,22.58,587115.0
2018-03-13 12:15:00,22.6,22.63,22.58,22.62,444885.0,22.6,22.63,22.58,22.62,444885.0
2018-03-13 12:20:00,22.61,22.61,22.55,22.57,439965.0,22.61,22.61,22.55,22.57,439965.0
2018-03-13 12:25:00,22.57,22.59,22.54,22.59,288030.0,22.57,22.59,22.54,22.59,288030.0
2018-03-13 12:30:00,22.59,22.69,22.59,22.66,835125.0,22.59,22.69,22.59,22.66,835125.0
2018-03-13 12:35:00,22.66,22.69,22.64,22.64,547110.0,22.66,22.69,22.64,22.64,547110.0
2018-03-13 12:40:00,22.65,22.65,22.62,22.62,268455.0,22.65,22.65,22.62,22.62,268455.0
2018-03-13 12:45:00,22.6,22.66,22.59,22.64,284430.0,22.6,22.66,22.59,22.64,284430.0
2018-03-13 12:50:00,22.64,22.73,22.64,22.71,861375.0,22.64,22.73,22.64,22.71,861375.0
2018-03-13 12:55:00,22.72,22.77,22.7,22.72,714660.0,22.72,22.77,22.7,22.72,714660.0
2018-03-13 13:00:00,22.72,22.77,22.71,22.76,513360.0,22.72,22.77,22.71,22.76,513360.0
2018-03-13 13:05:00,22.76,22.76,22.71,22.71,379335.0,22.76,22.76,22.71,22.71,379335.0
2018-03-13 13:10:00,22.73,22.81,22.73,22.8,783840.0,22.73,22.81,22.73,22.8,783840.0
2018-03-13 13:15:00,22.79,22.84,22.78,22.82,598560.0,22.79,22.84,22.78,22.82,598560.0
2018-03-13 13:20:00,22.82,22.87,22.81,22.82,962295.0,22.82,22.87,22.81,22.82,962295.0
2018-03-13 13:25:00,22.81,22.86,22.8,22.86,550245.0,22.81,22.86,22.8,22.86,550245.0
2018-03-13 13:30:00,22.87,22.94,22.86,22.89,1100250.0,22.87,22.94,22.86,22.89,1100250.0
2018-03-13 13:35:00,22.88,22.91,22.88,22.89,433050.0,22.88,22.91,22.88,22.89,433050.0
2018-03-13 13:40:00,22.9,22.9,22.86,22.86,460575.0,22.9,22.9,22.86,22.86,460575.0
2018-03-13 13:45:00,22.86,22.86,22.8,22.83,478485.0,22.86,22.86,22.8,22.83,478485.0
2018-03-13 13:50:00,22.83,22.83,22.78,22.79,511305.0,22.83,22.83,22.78,22.79,511305.0
2018-03-13 13:55:00,22.8,22.84,22.77,22.82,377925.0,22.8,22.84,22.77,22.82,377925.0
2018-03-13 14:00:00,22.83,22.89,22.82,22.88,402255.0,22.83,22.89,22.82,22.88,402255.0
2018-03-13 14:05:00,22.88,22.89,22.85,22.85,575655.0,22.88,22.89,22.85,22.85,575655.0
2018-03-13 14:10:00,22.85,22.87,22.76,22.77,412380.0,22.85,22.87,22.76,22.77,412380.0
2018-03-13 14:15:00,22.77,22.82,22.75,22.81,949155.0,22.77,22.82,22.75,22.81,949155.0
2018-03-13 14:20:00,22.82,22.83,22.77,22.8,447555.0,22.82,22.83,22.77,22.8,447555.0
2018-03-13 14:25:00,22.82,22.84,22.8,22.8,154380.0,22.82,22.84,22.8,22.8,154380.0
2018-03-13 14:30:00,22.8,22.92,22.77,22.9,618030.0,22.8,22.92,22.77,22.9,618030.0
2018-03-13 14:35:00,22.9,22.92,22.83,22.87,346725.0,22.9,22.92,22.83,22.87,346725.0
2018-03-13 14:40:00,22.86,22.9,22.84,22.89,447315.0,22.86,22.9,22.84,22.89,447315.0
2018-03-13 14:45:00,22.88,22.96,22.88,22.94,1031445.0,22.88,22.96,22.88,22.94,1031445.0
2018-03-13 14:50:00,22.94,22.95,22.8,22.85,952095.0,22.94,22.95,22.8,22.85,952095.0
2018-03-13 14:55:00,22.85,22.88,22.82,22.84,651960.0,22.85,22.88,22.82,22.84,651960.0
2018-03-13 15:00:00,22.86,22.88,22.77,22.81,718065.0,22.86,22.88,22.77,22.81,718065.0
2018-03-13 15:05:00,22.81,22.87,22.79,22.86,445560.0,22.81,22.87,22.79,22.86,445560.0
2018-03-13 15:10:00,22.86,22.86,22.8,22.84,216570.0,22.86,22.86,22.8,22.84,216570.0
2018-03-13 15:15:00,22.82,22.87,22.8,22.83,725355.0,22.82,22.87,22.8,22.83,725355.0
2018-03-13 15:20:00,22.81,22.85,22.8,22.85,758895.0,22.81,22.85,22.8,22.85,758895.0
2018-03-13 15:25:00,22.85,22.86,22.82,22.83,351600.0,22.85,22.86,22.82,22.83,351600.0
2018-03-13 15:30:00,22.83,22.86,22.81,22.83,492750.0,22.83,22.86,22.81,22.83,492750.0
2018-03-13 15:35:00,22.84,22.87,22.82,22.82,509070.0,22.84,22.87,22.82,22.82,509070.0
2018-03-13 15:40:00,22.83,22.86,22.8,22.85,594930.0,22.83,22.86,22.8,22.85,594930.0
2018-03-13 15:45:00,22.85,22.85,22.81,22.82,643815.0,22.85,22.85,22.81,22.82,643815.0
2018-03-13 15:50:00,22.83,22.85,22.79,22.82,1142100.0,22.83,22.85,22.79,22.82,1142100.0
2018-03-13 15:55:00,22.81,22.82,22.78,22.79,1541535.0,22.81,22.82,22.78,22.79,1541535.0
2018-03-14 09:30:00,22.45,22.65,22.45,22.64,2662710.0,22.45,22.65,22.45,22.64,2662710.0
2018-03-14 09:35:00,22.65,22.65,22.49,22.52,1382190.0,22.65,22.65,22.49,22.52,1382190.0
2018-03-14 09:40:00,22.52,22.56,22.35,22.36,2974260.0,22.52,22.56,22.35,22.36,2974260.0
2018-03-14 09:45:00,22.37,22.41,22.32,22.34,3063855.0,22.37,22.41,22.32,22.34,3063855.0
2018-03-14 09:50:00,22.35,22.45,22.31,22.41,2150445.0,22.35,22.45,22.31,22.41,2150445.0
2018-03-14 09:55:00,22.41,22.45,22.34,22.39,1446315.0,22.41,22.45,22.34,22.39,1446315.0
2018-03-14 10:00:00,22.4,22.44,22.35,22.42,1197930.0,22.4,22.44,22.35,22.42,1197930.0
2018-03-14 10:05:00,22.41,22.43,22.35,22.38,746595.0,22.41,22.43,22.35,22.38,746595.0
2018-03-14 10:10:00,22.38,22.39,22.25,22.27,1897020.0,22.38,22.39,22.25,22.27,1897020.0
2018-03-14 10:15:00,22.29,22.3,22.2,22.23,1360620.0,22.29,22.3,22.2,22.23,1360620.0
2018-03-14 10:20:00,22.23,22.3,22.23,22.27,1339050.0,22.23,22.3,22.23,22.27,1339050.0
2018-03-14 10:25:00,22.27,22.36,22.26,22.36,975225.0,22.27,22.36,22.26,22.36,975225.0
2018-03-14 10:30:00,22.36,22.42,22.33,22.39,837720.0,22.36,22.42,22.33,22.39,837720.0
2018-03-14 10:35:00,22.39,22.39,22.31,22.34,680505.0,22.39,22.39,22.31,22.34,680505.0
2018-03-14 10:40:00,22.34,22.39,22.34,22.39,445425.0,22.34,22.39,22.34,22.39,445425.0
2018-03-14 10:45:00,22.39,22.45,22.38,22.39,746775.0,22.39,22.45,22.38,22.39,746775.0
2018-03-14 10:50:00,22.38,22.38,22.33,22.38,875565.0,22.38,22.38,22.33,22.38,875565.0
2018-03-14 10:55:00,22.38,22.38,22.31,22.33,602280.0,22.38,22.38,22.31,22.33,602280.0
2018-03-14 11:00:00,22.32,22.35,22.26,22.28,980160.0,22.32,22.35,22.26,22.28,980160.0
2018-03-14 11:05:00,22.28,22.32,22.27,22.3,527895.0,22.28,22.32,22.27,22.3,527895.0
2018-03-14 11:10:00,22.3,22.31,22.27,22.29,663465.0,22.3,22.31,22.27,22.29,663465.0
2018-03-14 11:15:00,22.29,22.29,22.24,22.26,905805.0,22.29,22.29,22.24,22.26,905805.0
2018-03-14 11:20:00,22.26,22.29,22.22,22.28,862950.0,22.26,22.29,22.22,22.28,862950.0
2018-03-14 11:25:00,22.28,22.31,22.25,22.26,1069875.0,22.28,22.31,22.25,22.26,1069875.0
2018-03-14 11:30:00,22.26,22.33,22.26,22.26,842625.0,22.26,22.33,22.26,22.26,842625.0
2018-03-14 11:35:00,22.26,22.26,22.19,22.23,1163385.0,22.26,22.26,22.19,22.23,1163385.0
2018-03-14 11:40:00,22.24,22.27,22.22,22.26,447405.0,22.24,22.27,22.22,22.26,447405.0
2018-03-14 11:45:00,22.25,22.27,22.21,22.23,335265.0,22.25,22.27,22.21,22.23,335265.0
2018-03-14 11:50:00,22.23,22.28,22.22,22.22,445260.0,22.23,22.28,22.22,22.22,445260.0
2018-03-14 11:55:00,22.22,22.23,22.13,22.16,1497750.0,22.22,22.23,22.13,22.16,1497750.0
2018-03-14 12:00:00,22.15,22.17,22.11,22.15,853185.0,22.15,22.17,22.11,22.15,853185.0
2018-03-14 12:05:00,22.16,22.16,22.1,22.1,821565.0,22.16,22.16,22.1,22.1,821565.0
2018-03-14 12:10:00,22.1,22.13,22.09,22.1,702090.0,22.1,22.13,22.09,22.1,702090.0
2018-03-14 12:15:00,22.1,22.24,22.1,22.22,1025955.0,22.1,22.24,22.1,22.22,1025955.0
2018-03-14 12:20:00,22.23,22.28,22.2,22.25,784320.0,22.23,22.28,22.2,22.25,784320.0
2018-03-14 12:25:00,22.25,22.26,22.22,22.25,451620.0,22.25,22.26,22.22,22.25,451620.0
2018-03-14 12:30:00,22.25,22.28,22.24,22.26,454845.0,22.25,22.28,22.24,22.26,454845.0
2018-03-14 12:35:00,22.26,22.29,22.26,22.26,555015.0,22.26,22.29,22.26,22.26,555015.0
2018-03-14 12:40:00,22.26,22.27,22.23,22.25,217890.0,22.26,22.27,22.23,22.25,217890.0
2018-03-14 12:45:00,22.25,22.26,22.22,22.24,357870.0,22.25,22.26,22.22,22.24,357870.0
2018-03-14 12:50:00,22.23,22.26,22.22,22.26,179595.0,22.23,22.26,22.22,22.26,179595.0
2018-03-14 12:55:00,22.26,22.27,22.23,22.25,554985.0,22.26,22.27,22.23,22.25,554985.0
2018-03-14 13:00:00,22.24,22.25,22.21,22.24,363585.0,22.24,22.25,22.21,22.24,363585.0
2018-03-14 13:05:00,22.24,22.24,22.19,22.21,207375.0,22.24,22.24,22.19,22.21,207375.0
2018-03-14 13:10:00,22.21,22.22,22.19,22.19,134625.0,22.21,22.22,22.19,22.19,134625.0
2018-03-14 13:15:00,22.18,22.23,22.16,22.22,271020.0,22.18,22.23,22.16,22.22,271020.0
2018-03-14 13:20:00,22.22,22.27,22.21,22.26,436530.0,22.22,22.27,22.21,22.26,436530.0
2018-03-14 13:25:00,22.26,22.27,22.24,22.25,216645.0,22.26,22.27,22.24,22.25,216645.0
2018-03-14 13:30:00,22.26,22.29,22.24,22.28,411330.0,22.26,22.29,22.24,22.28,411330.0
2018-03-14 13:35:00,22.28,22.32,22.25,22.31,519705.0,22.28,22.32,22.25,22.31,519705.0
2018-03-14 13:40:00,22.31,22.33,22.24,22.25,565845.0,22.31,22.33,22.24,22.25,565845.0
2018-03-14 13:45:00,22.26,22.29,22.25,22.26,351810.0,22.26,22.29,22.25,22.26,351810.0
2018-03-14 13:50:00,22.26,22.29,22.26,22.27,256095.0,22.26,22.29,22.26,22.27,256095.0
2018-03-14 13:55:00,22.27,22.27,22.23,22.24,272220.0,22.27,22.27,22.23,22.24,272220.0
2018-03-14 14:00:00,22.24,22.26,22.21,22.22,422160.0,22.24,22.26,22.21,22.22,422160.0
2018-03-14 14:05:00,22.22,22.25,22.21,22.24,282090.0,22.22,22.25,22.21,22.24,282090.0
2018-03-14 14:10:00,22.24,22.25,22.21,22.21,137460.0,22.24,22.25,22.21,22.21,137460.0
2018-03-14 14:15:00,22.21,22.23,22.01,22.1,3612135.0,22.21,22.23,22.01,22.1,3612135.0
2018-03-14 14:20:00,22.09,22.13,22.03,22.09,1978740.0,22.09,22.13,22.03,22.09,1978740.0
2018-03-14 14:25:00,22.09,22.15,22.07,22.13,1178040.0,22.09,22.15,22.07,22.13,1178040.0
2018-03-14 14:30:00,22.13,22.19,22.13,22.17,875115.0,22.13,22.19,22.13,22.17,875115.0
2018-03-14 14:35:00,22.17,22.17,22.02,22.03,1258770.0,22.17,22.17,22.02,22.03,1258770.0
2018-03-14 14:40:00,22.03,22.07,21.97,21.98,1561485.0,22.03,22.07,21.97,21.98,1561485.0
2018-03-14 14:45:00,21.99,22.02,21.92,21.93,1274430.0,21.99,22.02,21.92,21.93,1274430.0
2018-03-14 14:50:00,21.93,21.97,21.78,21.8,2463585.0,21.93,21.97,21.78,21.8,2463585.0
2018-03-14 14:55:00,21.8,21.89,21.78,21.79,1859955.0,21.8,21.89,21.78,21.79,1859955.0
2018-03-14 15:00:00,21.79,21.81,21.67,21.72,2702895.0,21.79,21.81,21.67,21.72,2702895.0
2018-03-14 15:05:00,21.72,21.8,21.69,21.78,2331000.0,21.72,21.8,21.69,21.78,2331000.0
2018-03-14 15:10:00,21.78,21.78,21.68,21.72,1870485.0,21.78,21.78,21.68,21.72,1870485.0
2018-03-14 15:15:00,21.72,21.73,21.62,21.63,2431320.0,21.72,21.73,21.62,21.63,2431320.0
2018-03-14 15:20:00,21.64,21.69,21.6,21.65,1867530.0,21.64,21.69,21.6,21.65,1867530.0
2018-03-14 15:25:00,21.65,21.71,21.62,21.69,2578110.0,21.65,21.71,21.62,21.69,2578110.0
2018-03-14 15:30:00,21.69,21.72,21.63,21.63,1975860.0,21.69,21.72,21.63,21.63,1975860.0
2018-03-14 15:35:00,21.64,21.68,21.62,21.63,1927365.0,21.64,21.68,21.62,21.63,1927365.0
2018-03-14 15:40:00,21.63,21.67,21.63,21.66,1475415.0,21.63,21.67,21.63,21.66,1475415.0
2018-03-14 15:45:00,21.66,21.74,21.63,21.74,2834565.0,21.66,21.74,21.63,21.74,2834565.0
2018-03-14 15:50:00,21.74,21.75,21.65,21.74,2975325.0,21.74,21.75,21.65,21.74,2975325.0
2018-03-14 15:55:00,21.73,21.82,21.7,21.78,3857760.0,21.73,21.82,21.7,21.78,3857760.0
2018-03-15 09:30:00,21.96,22.17,21.93,22.11,4194405.0,21.96,22.17,21.93,22.11,4194405.0
2018-03-15 09:35:00,22.11,22.14,22.02,22.14,2411925.0,22.11,22.14,22.02,22.14,2411925.0
2018-03-15 09:40:00,22.13,22.19,21.9,21.92,3027900.0,22.13,22.19,21.9,21.92,3027900.0
2018-03-15 09:45:00,21.92,21.92,21.8,21.82,2490555.0,21.92,21.92,21.8,21.82,2490555.0
2018-03-15 09:50:00,21.8,21.86,21.73,21.81,2093850.0,21.8,21.86,21.73,21.81,2093850.0
2018-03-15 09:55:00,21.79,21.84,21.76,21.82,1030155.0,21.79,21.84,21.76,21.82,1030155.0
2018-03-15 10:00:00,21.84,21.98,21.84,21.96,1571940.0,21.84,21.98,21.84,21.96,1571940.0
2018-03-15 10:05:00,21.97,22.03,21.9,21.99,1452075.0,21.97,22.03,21.9,21.99,1452075.0
2018-03-15 10:10:00,21.99,22.01,21.88,21.88,1121355.0,21.99,22.01,21.88,21.88,1121355.0
2018-03-15 10:15:00,21.88,21.94,21.79,21.8,1372530.0,21.88,21.94,21.79,21.8,1372530.0
2018-03-15 10:20:00,21.8,21.83,21.74,21.77,1525125.0,21.8,21.83,21.74,21.77,1525125.0
2018-03-15 10:25:00,21.77,21.84,21.74,21.83,766395.0,21.77,21.84,21.74,21.83,766395.0
2018-03-15 10:30:00,21.84,21.89,21.81,21.83,895005.0,21.84,21.89,21.81,21.83,895005.0
2018-03-15 10:35:00,21.84,21.9,21.83,21.84,538740.0,21.84,21.9,21.83,21.84,538740.0
2018-03-15 10:40:00,21.83,21.87,21.78,21.82,563760.0,21.83,21.87,21.78,21.82,563760.0
2018-03-15 10:45:00,21.85,21.85,21.82,21.82,384345.0,21.85,21.85,21.82,21.82,384345.0
2018-03-15 10:50:00,21.82,21.82,21.74,21.75,557295.0,21.82,21.82,21.74,21.75,557295.0
2018-03-15 10:55:00,21.76,21.77,21.67,21.67,1187415.0,21.76,21.77,21.67,21.67,1187415.0
2018-03-15 11:00:00,21.68,21.72,21.65,21.68,1838955.0,21.68,21.72,21.65,21.68,1838955.0
2018-03-15 11:05:00,21.67,21.77,21.66,21.75,1226025.0,21.67,21.77,21.66,21.75,1226025.0
2018-03-15 11:10:00,21.77,21.83,21.74,21.8,1160820.0,21.77,21.83,21.74,21.8,1160820.0
2018-03-15 11:15:00,21.81,21.82,21.74,21.76,986070.0,21.81,21.82,21.74,21.76,986070.0
2018-03-15 11:20:00,21.76,21.83,21.74,21.82,735435.0,21.76,21.83,21.74,21.82,735435.0
2018-03-15 11:25:00,21.82,21.84,21.75,21.76,641520.0,21.82,21.84,21.75,21.76,641520.0
2018-03-15 11:30:00,21.76,21.76,21.67,21.68,1091160.0,21.76,21.76,21.67,21.68,1091160.0
2018-03-15 11:35:00,21.68,21.75,21.67,21.74,663135.0,21.68,21.75,21.67,21.74,663135.0
2018-03-15 11:40:00,21.74,21.75,21.7,21.73,661005.0,21.74,21.75,21.7,21.73,661005.0
2018-03-15 11:45:00,21.73,21.75,21.71,21.71,577005.0,21.73,21.75,21.71,21.71,577005.0
2018-03-15 11:50:00,21.71,21.77,21.69,21.69,1086345.0,21.71,21.77,21.69,21.69,1086345.0
2018-03-15 11:55:00,21.7,21.78,21.68,21.76,1148610.0,21.7,21.78,21.68,21.76,1148610.0
2018-03-15 12:00:00,21.75,21.76,21.71,21.73,846825.0,21.75,21.76,21.71,21.73,846825.0
2018-03-15 12:05:00,21.72,21.78,21.71,21.76,748755.0,21.72,21.78,21.71,21.76,748755.0
2018-03-15 12:10:00,21.75,21.78,21.72,21.78,592680.0,21.75,21.78,21.72,21.78,592680.0
2018-03-15 12:15:00,21.77,21.82,21.77,21.78,665310.0,21.77,21.82,21.77,21.78,665310.0
2018-03-15 12:20:00,21.78,21.81,21.76,21.8,386805.0,21.78,21.81,21.76,21.8,386805.0
2018-03-15 12:25:00,21.79,21.82,21.77,21.79,695610.0,21.79,21.82,21.77,21.79,695610.0
2018-03-15 12:30:00,21.79,21.82,21.76,21.79,935370.0,21.79,21.82,21.76,21.79,935370.0
2018-03-15 12:35:00,21.77,21.78,21.75,21.75,347760.0,21.77,21.78,21.75,21.75,347760.0
2018-03-15 12:40:00,21.75,21.76,21.68,21.69,977190.0,21.75,21.76,21.68,21.69,977190.0
2018-03-15 12:45:00,21.69,21.69,21.59,21.6,1386255.0,21.69,21.69,21.59,21.6,1386255.0
2018-03-15 12:50:00,21.6,21.68,21.6,21.62,551520.0,21.6,21.68,21.6,21.62,551520.0
2018-03-15 12:55:00,21.62,21.63,21.59,21.6,415860.0,21.62,21.63,21.59,21.6,415860.0
2018-03-15 13:00:00,21.61,21.65,21.59,21.65,302970.0,21.61,21.65,21.59,21.65,302970.0
2018-03-15 13:05:00,21.65,21.66,21.63,21.64,199605.0,21.65,21.66,21.63,21.64,199605.0
2018-03-15 13:10:00,21.64,21.64,21.54,21.56,871620.0,21.64,21.64,21.54,21.56,871620.0
2018-03-15 13:15:00,21.57,21.57,21.5,21.52,1072425.0,21.57,21.57,21.5,21.52,1072425.0
2018-03-15 13:20:00,21.53,21.55,21.52,21.53,404040.0,21.53,21.55,21.52,21.53,404040.0
2018-03-15 13:25:00,21.52,21.56,21.52,21.55,351870.0,21.52,21.56,21.52,21.55,351870.0
2018-03-15 13:30:00,21.55,21.59,21.55,21.55,289170.0,21.55,21.59,21.55,21.55,289170.0
2018-03-15 13:35:00,21.55,21.55,21.52,21.55,429225.0,21.55,21.55,21.52,21.55,429225.0
2018-03-15 13:40:00,21.54,21.59,21.54,21.56,376470.0,21.54,21.59,21.54,21.56,376470.0
2018-03-15 13:45:00,21.56,21.56,21.52,21.53,348345.0,21.56,21.56,21.52,21.53,348345.0
2018-03-15 13:50:00,21.53,21.53,21.48,21.49,745680.0,21.53,21.53,21.48,21.49,745680.0
2018-03-15 13:55:00,21.49,21.49,21.42,21.43,1393950.0,21.49,21.49,21.42,21.43,1393950.0
2018-03-15 14:00:00,21.43,21.51,21.41,21.49,1120695.0,21.43,21.51,21.41,21.49,1120695.0
2018-03-15 14:05:00,21.49,21.59,21.49,21.59,920025.0,21.49,21.59,21.49,21.59,920025.0
2018-03-15 14:10:00,21.59,21.63,21.58,21.62,1210935.0,21.59,21.63,21.58,21.62,1210935.0
2018-03-15 14:15:00,21.63,21.68,21.62,21.65,1394040.0,21.63,21.68,21.62,21.65,1394040.0
2018-03-15 14:20:00,21.66,21.66,21.61,21.62,491145.0,21.66,21.66,21.61,21.62,491145.0
2018-03-15 14:25:00,21.61,21.63,21.54,21.55,655875.0,21.61,21.63,21.54,21.55,655875.0
2018-03-15 14:30:00,21.55,21.58,21.54,21.56,454005.0,21.55,21.58,21.54,21.56,454005.0
2018-03-15 14:35:00,21.56,21.58,21.51,21.52,558150.0,21.56,21.58,21.51,21.52,558150.0
2018-03-15 14:40:00,21.53,21.55,21.48,21.5,414870.0,21.53,21.55,21.48,21.5,414870.0
2018-03-15 14:45:00,21.49,21.56,21.49,21.52,239670.0,21.49,21.56,21.49,21.52,239670.0
2018-03-15 14:50:00,21.53,21.62,21.53,21.61,407115.0,21.53,21.62,21.53,21.61,407115.0
2018-03-15 14:55:00,21.61,21.64,21.58,21.62,637575.0,21.61,21.64,21.58,21.62,637575.0
2018-03-15 15:00:00,21.61,21.63,21.58,21.59,779040.0,21.61,21.63,21.58,21.59,779040.0
2018-03-15 15:05:00,21.59,21.7,21.58,21.69,859530.0,21.59,21.7,21.58,21.69,859530.0
2018-03-15 15:10:00,21.69,21.8,21.67,21.78,1473390.0,21.69,21.8,21.67,21.78,1473390.0
2018-03-15 15:15:00,21.77,21.79,21.7,21.74,933270.0,21.77,21.79,21.7,21.74,933270.0
2018-03-15 15:20:00,21.74,21.74,21.68,21.72,607140.0,21.74,21.74,21.68,21.72,607140.0
2018-03-15 15:25:00,21.71,21.77,21.71,21.77,409155.0,21.71,21.77,21.71,21.77,409155.0
2018-03-15 15:30:00,21.76,21.81,21.75,21.76,853950.0,21.76,21.81,21.75,21.76,853950.0
2018-03-15 15:35:00,21.76,21.76,21.72,21.72,542880.0,21.76,21.76,21.72,21.72,542880.0
2018-03-15 15:40:00,21.72,21.75,21.72,21.74,449895.0,21.72,21.75,21.72,21.74,449895.0
2018-03-15 15:45:00,21.74,21.75,21.71,21.75,720270.0,21.74,21.75,21.71,21.75,720270.0
2018-03-15 15:50:00,21.75,21.75,21.69,21.71,951540.0,21.75,21.75,21.69,21.71,951540.0
2018-03-15 15:55:00,21.7,21.73,21.69,21.71,1937850.0,21.7,21.73,21.69,21.71,1937850.0
2018-03-16 09:30:00,21.73,21.83,21.63,21.67,3837495.0,21.73,21.83,21.63,21.67,3837495.0
2018-03-16 09:35:00,21.66,21.69,21.6,21.65,1193565.0,21.66,21.69,21.6,21.65,1193565.0
2018-03-16 09:40:00,21.65,21.78,21.65,21.72,1030980.0,21.65,21.78,21.65,21.72,1030980.0
2018-03-16 09:45:00,21.71,21.74,21.65,21.67,1100490.0,21.71,21.74,21.65,21.67,1100490.0
2018-03-16 09:50:00,21.67,21.7,21.56,21.57,1187790.0,21.67,21.7,21.56,21.57,1187790.0
2018-03-16 09:55:00,21.58,21.61,21.55,21.57,953265.0,21.58,21.61,21.55,21.57,953265.0
2018-03-16 10:00:00,21.57,21.61,21.47,21.48,1992585.0,21.57,21.61,21.47,21.48,1992585.0
2018-03-16 10:05:00,21.48,21.56,21.47,21.47,1187820.0,21.48,21.56,21.47,21.47,1187820.0
2018-03-16 10:10:00,21.47,21.49,21.39,21.42,1983045.0,21.47,21.49,21.39,21.42,1983045.0
2018-03-16 10:15:00,21.42,21.51,21.41,21.49,1289595.0,21.42,21.51,21.41,21.49,1289595.0
2018-03-16 10:20:00,21.49,21.5,21.41,21.44,1115595.0,21.49,21.5,21.41,21.44,1115595.0
2018-03-16 10:25:00,21.44,21.48,21.42,21.45,717570.0,21.44,21.48,21.42,21.45,717570.0
2018-03-16 10:30:00,21.45,21.54,21.45,21.5,997230.0,21.45,21.54,21.45,21.5,997230.0
2018-03-16 10:35:00,21.5,21.51,21.43,21.43,1297605.0,21.5,21.51,21.43,21.43,1297605.0
2018-03-16 10:40:00,21.43,21.43,21.34,21.37,2396325.0,21.43,21.43,21.34,21.37,2396325.0
2018-03-16 10:45:00,21.37,21.38,21.3,21.36,2523435.0,21.37,21.38,21.3,21.36,2523435.0
2018-03-16 10:50:00,21.36,21.38,21.28,21.38,1895025.0,21.36,21.38,21.28,21.38,1895025.0
2018-03-16 10:55:00,21.37,21.41,21.3,21.34,1461330.0,21.37,21.41,21.3,21.34,1461330.0
2018-03-16 11:00:00,21.35,21.39,21.33,21.39,983250.0,21.35,21.39,21.33,21.39,983250.0
2018-03-16 11:05:00,21.38,21.44,21.35,21.41,1208910.0,21.38,21.44,21.35,21.41,1208910.0
2018-03-16 11:10:00,21.41,21.43,21.37,21.4,569715.0,21.41,21.43,21.37,21.4,569715.0
2018-03-16 11:15:00,21.39,21.39,21.35,21.36,612855.0,21.39,21.39,21.35,21.36,612855.0
2018-03-16 11:20:00,21.35,21.36,21.33,21.34,729225.0,21.35,21.36,21.33,21.34,729225.0
2018-03-16 11:25:00,21.36,21.37,21.33,21.35,1019460.0,21.36,21.37,21.33,21.35,1019460.0
2018-03-16 11:30:00,21.36,21.37,21.3,21.31,739380.0,21.36,21.37,21.3,21.31,739380.0
2018-03-16 11:35:00,21.3,21.35,21.27,21.34,1456305.0,21.3,21.35,21.27,21.34,1456305.0
2018-03-16 11:40:00,21.34,21.38,21.32,21.35,938670.0,21.34,21.38,21.32,21.35,938670.0
2018-03-16 11:45:00,21.36,21.4,21.34,21.37,477255.0,21.36,21.4,21.34,21.37,477255.0
2018-03-16 11:50:00,21.37,21.44,21.36,21.41,585840.0,21.37,21.44,21.36,21.41,585840.0
2018-03-16 11:55:00,21.43,21.43,21.35,21.38,443385.0,21.43,21.43,21.35,21.38,443385.0
2018-03-16 12:00:00,21.38,21.44,21.36,21.42,618285.0,21.38,21.44,21.36,21.42,618285.0
2018-03-16 12:05:00,21.43,21.5,21.41,21.49,1320255.0,21.43,21.5,21.41,21.49,1320255.0
2018-03-16 12:10:00,21.49,21.53,21.47,21.52,627900.0,21.49,21.53,21.47,21.52,627900.0
2018-03-16 12:15:00,21.53,21.54,21.47,21.47,892905.0,21.53,21.54,21.47,21.47,892905.0
2018-03-16 12:20:00,21.47,21.53,21.47,21.5,390330.0,21.47,21.53,21.47,21.5,390330.0
2018-03-16 12:25:00,21.51,21.53,21.5,21.52,277065.0,21.51,21.53,21.5,21.52,277065.0
2018-03-16 12:30:00,21.52,21.54,21.48,21.51,410415.0,21.52,21.54,21.48,21.51,410415.0
2018-03-16 12:35:00,21.5,21.54,21.5,21.52,395535.0,21.5,21.54,21.5,21.52,395535.0
2018-03-16 12:40:00,21.51,21.52,21.46,21.46,535890.0,21.51,21.52,21.46,21.46,535890.0
2018-03-16 12:45:00,21.48,21.49,21.44,21.49,281490.0,21.48,21.49,21.44,21.49,281490.0
2018-03-16 12:50:00,21.49,21.49,21.44,21.45,349785.0,21.49,21.49,21.44,21.45,349785.0
2018-03-16 12:55:00,21.45,21.48,21.45,21.48,246240.0,21.45,21.48,21.45,21.48,246240.0
2018-03-16 13:00:00,21.47,21.53,21.47,21.52,333105.0,21.47,21.53,21.47,21.52,333105.0
2018-03-16 13:05:00,21.53,21.54,21.46,21.48,423930.0,21.53,21.54,21.46,21.48,423930.0
2018-03-16 13:10:00,21.48,21.5,21.44,21.45,221730.0,21.48,21.5,21.44,21.45,221730.0
2018-03-16 13:15:00,21.46,21.46,21.42,21.43,593820.0,21.46,21.46,21.42,21.43,593820.0
2018-03-16 13:20:00,21.43,21.48,21.42,21.46,448290.0,21.43,21.48,21.42,21.46,448290.0
2018-03-16 13:25:00,21.46,21.49,21.44,21.48,306720.0,21.46,21.49,21.44,21.48,306720.0
2018-03-16 13:30:00,21.49,21.5,21.47,21.48,339255.0,21.49,21.5,21.47,21.48,339255.0
2018-03-16 13:35:00,21.48,21.49,21.47,21.48,157950.0,21.48,21.49,21.47,21.48,157950.0
2018-03-16 13:40:00,21.48,21.5,21.48,21.49,384540.0,21.48,21.5,21.48,21.49,384540.0
2018-03-16 13:45:00,21.49,21.5,21.46,21.47,539340.0,21.49,21.5,21.46,21.47,539340.0
2018-03-16 13:50:00,21.46,21.47,21.44,21.46,275490.0,21.46,21.47,21.44,21.46,275490.0
2018-03-16 13:55:00,21.46,21.49,21.46,21.48,402150.0,21.46,21.49,21.46,21.48,402150.0
2018-03-16 14:00:00,21.48,21.49,21.46,21.48,276555.0,21.48,21.49,21.46,21.48,276555.0
2018-03-16 14:05:00,21.47,21.48,21.44,21.44,173835.0,21.47,21.48,21.44,21.44,173835.0
2018-03-16 14:10:00,21.44,21.46,21.43,21.46,358530.0,21.44,21.46,21.43,21.46,358530.0
2018-03-16 14:15:00,21.46,21.48,21.45,21.48,250965.0,21.46,21.48,21.45,21.48,250965.0
2018-03-16 14:20:00,21.48,21.53,21.48,21.53,581670.0,21.48,21.53,21.48,21.53,581670.0
2018-03-16 14:25:00,21.52,21.54,21.49,21.5,647145.0,21.52,21.54,21.49,21.5,647145.0
2018-03-16 14:30:00,21.5,21.51,21.45,21.47,594420.0,21.5,21.51,21.45,21.47,594420.0
2018-03-16 14:35:00,21.47,21.51,21.47,21.49,548790.0,21.47,21.51,21.47,21.49,548790.0
2018-03-16 14:40:00,21.49,21.51,21.47,21.51,499830.0,21.49,21.51,21.47,21.51,499830.0
2018-03-16 14:45:00,21.52,21.57,21.51,21.54,961245.0,21.52,21.57,21.51,21.54,961245.0
2018-03-16 14:50:00,21.54,21.59,21.54,21.57,617460.0,21.54,21.59,21.54,21.57,617460.0
2018-03-16 14:55:00,21.58,21.62,21.57,21.61,1115535.0,21.58,21.62,21.57,21.61,1115535.0
2018-03-16 15:00:00,21.61,21.68,21.61,21.62,1956435.0,21.61,21.68,21.61,21.62,1956435.0
2018-03-16 15:05:00,21.62,21.63,21.55,21.55,1006965.0,21.62,21.63,21.55,21.55,1006965.0
2018-03-16 15:10:00,21.56,21.6,21.55,21.58,952650.0,21.56,21.6,21.55,21.58,952650.0
2018-03-16 15:15:00,21.58,21.58,21.5,21.54,852150.0,21.58,21.58,21.5,21.54,852150.0
2018-03-16 15:20:00,21.53,21.54,21.44,21.44,886170.0,21.53,21.54,21.44,21.44,886170.0
2018-03-16 15:25:00,21.45,21.49,21.44,21.47,1112640.0,21.45,21.49,21.44,21.47,1112640.0
2018-03-16 15:30:00,21.47,21.47,21.4,21.41,1226220.0,21.47,21.47,21.4,21.41,1226220.0
2018-03-16 15:35:00,21.41,21.41,21.35,21.37,1279155.0,21.41,21.41,21.35,21.37,1279155.0
2018-03-16 15:40:00,21.36,21.49,21.36,21.44,1565310.0,21.36,21.49,21.36,21.44,1565310.0
2018-03-16 15:45:00,21.46,21.46,21.4,21.43,864015.0,21.46,21.46,21.4,21.43,864015.0
2018-03-16 15:50:00,21.43,21.45,21.41,21.44,1799040.0,21.43,21.45,21.41,21.44,1799040.0
2018-03-16 15:55:00,21.43,21.44,21.41,21.42,3053355.0,21.43,21.44,21.41,21.42,3053355.0
2018-03-19 09:30:00,21.1,21.18,21.02,21.08,4187760.0,21.1,21.18,21.02,21.08,4187760.0
2018-03-19 09:35:00,21.06,21.11,20.94,20.99,3020295.0,21.06,21.11,20.94,20.99,3020295.0
2018-03-19 09:40:00,20.99,21.09,20.96,21.05,2407110.0,20.99,21.09,20.96,21.05,2407110.0
2018-03-19 09:45:00,21.04,21.07,20.94,20.98,2519115.0,21.04,21.07,20.94,20.98,2519115.0
2018-03-19 09:50:00,20.99,21.14,20.98,21.04,2403750.0,20.99,21.14,20.98,21.04,2403750.0
2018-03-19 09:55:00,21.04,21.12,21.04,21.09,1451445.0,21.04,21.12,21.04,21.09,1451445.0
2018-03-19 10:00:00,21.1,21.16,21.08,21.1,1266705.0,21.1,21.16,21.08,21.1,1266705.0
2018-03-19 10:05:00,21.1,21.12,21.08,21.08,1195095.0,21.1,21.12,21.08,21.08,1195095.0
2018-03-19 10:10:00,21.08,21.11,21.07,21.09,1301265.0,21.08,21.11,21.07,21.09,1301265.0
2018-03-19 10:15:00,21.09,21.15,21.08,21.14,1226175.0,21.09,21.15,21.08,21.14,1226175.0
2018-03-19 10:20:00,21.15,21.23,21.11,21.22,1188390.0,21.15,21.23,21.11,21.22,1188390.0
2018-03-19 10:25:00,21.22,21.38,21.22,21.33,1722480.0,21.22,21.38,21.22,21.33,1722480.0
2018-03-19 10:30:00,21.32,21.33,21.23,21.27,971355.0,21.32,21.33,21.23,21.27,971355.0
2018-03-19 10:35:00,21.27,21.28,21.17,21.19,1062030.0,21.27,21.28,21.17,21.19,1062030.0
2018-03-19 10:40:00,21.2,21.2,21.09,21.1,994635.0,21.2,21.2,21.09,21.1,994635.0
2018-03-19 10:45:00,21.11,21.16,21.1,21.12,689670.0,21.11,21.16,21.1,21.12,689670.0
2018-03-19 10:50:00,21.11,21.18,21.09,21.12,1196670.0,21.11,21.18,21.09,21.12,1196670.0
2018-03-19 10:55:00,21.11,21.13,21.06,21.1,905865.0,21.11,21.13,21.06,21.1,905865.0
2018-03-19 11:00:00,21.11,21.15,21.06,21.07,794310.0,21.11,21.15,21.06,21.07,794310.0
2018-03-19 11:05:00,21.07,21.15,21.06,21.1,611175.0,21.07,21.15,21.06,21.1,611175.0
2018-03-19 11:10:00,21.11,21.11,21.07,21.09,683730.0,21.11,21.11,21.07,21.09,683730.0
2018-03-19 11:15:00,21.09,21.09,20.98,21.05,1361400.0,21.09,21.09,20.98,21.05,1361400.0
2018-03-19 11:20:00,21.04,21.08,21.0,21.01,1080570.0,21.04,21.08,21.0,21.01,1080570.0
2018-03-19 11:25:00,21.0,21.05,20.99,20.99,1042200.0,21.0,21.05,20.99,20.99,1042200.0
2018-03-19 11:30:00,20.99,21.01,20.97,21.0,1196775.0,20.99,21.01,20.97,21.0,1196775.0
2018-03-19 11:35:00,21.0,21.05,20.99,21.03,1223685.0,21.0,21.05,20.99,21.03,1223685.0
2018-03-19 11:40:00,21.03,21.07,21.02,21.04,708630.0,21.03,21.07,21.02,21.04,708630.0
2018-03-19 11:45:00,21.04,21.06,21.03,21.05,649620.0,21.04,21.06,21.03,21.05,649620.0
2018-03-19 11:50:00,21.05,21.07,21.04,21.05,471945.0,21.05,21.07,21.04,21.05,471945.0
2018-03-19 11:55:00,21.04,21.06,21.0,21.03,551730.0,21.04,21.06,21.0,21.03,551730.0
2018-03-19 12:00:00,21.03,21.04,20.99,20.99,507495.0,21.03,21.04,20.99,20.99,507495.0
2018-03-19 12:05:00,20.99,21.02,20.93,20.93,1221645.0,20.99,21.02,20.93,20.93,1221645.0
2018-03-19 12:10:00,20.93,20.94,20.88,20.94,1491585.0,20.93,20.94,20.88,20.94,1491585.0
2018-03-19 12:15:00,20.93,20.94,20.83,20.84,1667235.0,20.93,20.94,20.83,20.84,1667235.0
2018-03-19 12:20:00,20.84,20.9,20.81,20.9,1424895.0,20.84,20.9,20.81,20.9,1424895.0
2018-03-19 12:25:00,20.89,20.9,20.85,20.88,768480.0,20.89,20.9,20.85,20.88,768480.0
2018-03-19 12:30:00,20.89,20.89,20.78,20.79,1488900.0,20.89,20.89,20.78,20.79,1488900.0
2018-03-19 12:35:00,20.79,20.85,20.79,20.83,1169190.0,20.79,20.85,20.79,20.83,1169190.0
2018-03-19 12:40:00,20.82,20.82,20.72,20.72,1022220.0,20.82,20.82,20.72,20.72,1022220.0
2018-03-19 12:45:00,20.72,20.73,20.67,20.68,1553010.0,20.72,20.73,20.67,20.68,1553010.0
2018-03-19 12:50:00,20.69,20.79,20.67,20.77,1081800.0,20.69,20.79,20.67,20.77,1081800.0
2018-03-19 12:55:00,20.77,20.82,20.75,20.8,1211085.0,20.77,20.82,20.75,20.8,1211085.0
2018-03-19 13:00:00,20.8,20.82,20.77,20.78,854205.0,20.8,20.82,20.77,20.78,854205.0
2018-03-19 13:05:00,20.78,20.79,20.67,20.67,1360635.0,20.78,20.79,20.67,20.67,1360635.0
2018-03-19 13:10:00,20.67,20.76,20.67,20.75,1057065.0,20.67,20.76,20.67,20.75,1057065.0
2018-03-19 13:15:00,20.74,20.83,20.74,20.78,797565.0,20.74,20.83,20.74,20.78,797565.0
2018-03-19 13:20:00,20.78,20.8,20.74,20.77,745095.0,20.78,20.8,20.74,20.77,745095.0
2018-03-19 13:25:00,20.76,20.77,20.68,20.72,668310.0,20.76,20.77,20.68,20.72,668310.0
2018-03-19 13:30:00,20.71,20.75,20.7,20.73,528930.0,20.71,20.75,20.7,20.73,528930.0
2018-03-19 13:35:00,20.72,20.79,20.7,20.78,580215.0,20.72,20.79,20.7,20.78,580215.0
2018-03-19 13:40:00,20.78,20.84,20.78,20.82,1051020.0,20.78,20.84,20.78,20.82,1051020.0
2018-03-19 13:45:00,20.81,20.86,20.79,20.83,737370.0,20.81,20.86,20.79,20.83,737370.0
2018-03-19 13:50:00,20.81,20.81,20.73,20.74,651225.0,20.81,20.81,20.73,20.74,651225.0
2018-03-19 13:55:00,20.73,20.75,20.69,20.71,726870.0,20.73,20.75,20.69,20.71,726870.0
2018-03-19 14:00:00,20.71,20.73,20.67,20.72,1286745.0,20.71,20.73,20.67,20.72,1286745.0
2018-03-19 14:05:00,20.72,20.74,20.69,20.69,685935.0,20.72,20.74,20.69,20.69,685935.0
2018-03-19 14:10:00,20.7,20.73,20.68,20.71,488460.0,20.7,20.73,20.68,20.71,488460.0
2018-03-19 14:15:00,20.71,20.75,20.71,20.72,594195.0,20.71,20.75,20.71,20.72,594195.0
2018-03-19 14:20:00,20.71,20.71,20.67,20.67,1192725.0,20.71,20.71,20.67,20.67,1192725.0
2018-03-19 14:25:00,20.67,20.72,20.67,20.71,451680.0,20.67,20.72,20.67,20.71,451680.0
2018-03-19 14:30:00,20.7,20.71,20.67,20.67,346755.0,20.7,20.71,20.67,20.67,346755.0
2018-03-19 14:35:00,20.67,20.7,20.67,20.67,1479990.0,20.67,20.7,20.67,20.67,1479990.0
2018-03-19 14:40:00,20.67,20.79,20.64,20.78,1614555.0,20.67,20.79,20.64,20.78,1614555.0
2018-03-19 14:45:00,20.78,20.79,20.73,20.76,745890.0,20.78,20.79,20.73,20.76,745890.0
2018-03-19 14:50:00,20.74,20.79,20.72,20.78,312765.0,20.74,20.79,20.72,20.78,312765.0
2018-03-19 14:55:00,20.79,20.82,20.74,20.74,600735.0,20.79,20.82,20.74,20.74,600735.0
2018-03-19 15:00:00,20.74,20.75,20.69,20.73,515835.0,20.74,20.75,20.69,20.73,515835.0
2018-03-19 15:05:00,20.74,20.78,20.72,20.74,396000.0,20.74,20.78,20.72,20.74,396000.0
2018-03-19 15:10:00,20.73,20.76,20.69,20.71,420750.0,20.73,20.76,20.69,20.71,420750.0
2018-03-19 15:15:00,20.71,20.79,20.71,20.79,605460.0,20.71,20.79,20.71,20.79,605460.0
2018-03-19 15:20:00,20.79,20.8,20.73,20.75,420675.0,20.79,20.8,20.73,20.75,420675.0
2018-03-19 15:25:00,20.75,20.77,20.73,20.76,839505.0,20.75,20.77,20.73,20.76,839505.0
2018-03-19 15:30:00,20.75,20.8,20.74,20.79,1282980.0,20.75,20.8,20.74,20.79,1282980.0
2018-03-19 15:35:00,20.79,20.81,20.77,20.79,1488480.0,20.79,20.81,20.77,20.79,1488480.0
2018-03-19 15:40:00,20.79,20.82,20.78,20.78,1337670.0,20.79,20.82,20.78,20.78,1337670.0
2018-03-19 15:45:00,20.79,20.87,20.79,20.86,1718145.0,20.79,20.87,20.79,20.86,1718145.0
2018-03-19 15:50:00,20.86,20.92,20.83,20.89,1482090.0,20.86,20.92,20.83,20.89,1482090.0
2018-03-19 15:55:00,20.89,20.93,20.87,20.9,2365035.0,20.89,20.93,20.87,20.9,2365035.0
2018-03-20 09:30:00,20.99,21.08,20.95,20.99,2202540.0,20.99,21.08,20.95,20.99,2202540.0
2018-03-20 09:35:00,20.98,21.0,20.86,20.9,1210455.0,20.98,21.0,20.86,20.9,1210455.0
2018-03-20 09:40:00,20.9,21.04,20.9,21.04,946320.0,20.9,21.04,20.9,21.04,946320.0
2018-03-20 09:45:00,21.04,21.07,20.95,20.97,1151970.0,21.04,21.07,20.95,20.97,1151970.0
2018-03-20 09:50:00,20.98,20.98,20.8,20.85,1804170.0,20.98,20.98,20.8,20.85,1804170.0
2018-03-20 09:55:00,20.83,20.84,20.74,20.76,1945560.0,20.83,20.84,20.74,20.76,1945560.0
2018-03-20 10:00:00,20.75,20.8,20.7,20.73,1726665.0,20.75,20.8,20.7,20.73,1726665.0
2018-03-20 10:05:00,20.75,20.8,20.72,20.78,937920.0,20.75,20.8,20.72,20.78,937920.0
2018-03-20 10:10:00,20.76,20.77,20.67,20.72,1164270.0,20.76,20.77,20.67,20.72,1164270.0
2018-03-20 10:15:00,20.72,20.76,20.71,20.74,752295.0,20.72,20.76,20.71,20.74,752295.0
2018-03-20 10:20:00,20.73,20.8,20.72,20.79,601890.0,20.73,20.8,20.72,20.79,601890.0
2018-03-20 10:25:00,20.78,20.85,20.74,20.82,799485.0,20.78,20.85,20.74,20.82,799485.0
2018-03-20 10:30:00,20.83,20.86,20.78,20.82,692820.0,20.83,20.86,20.78,20.82,692820.0
2018-03-20 10:35:00,20.82,20.83,20.77,20.78,577845.0,20.82,20.83,20.77,20.78,577845.0
2018-03-20 10:40:00,20.77,20.79,20.72,20.72,606945.0,20.77,20.79,20.72,20.72,606945.0
2018-03-20 10:45:00,20.72,20.76,20.71,20.71,302715.0,20.72,20.76,20.71,20.71,302715.0
2018-03-20 10:50:00,20.71,20.77,20.7,20.76,506805.0,20.71,20.77,20.7,20.76,506805.0
2018-03-20 10:55:00,20.75,20.81,20.74,20.8,855945.0,20.75,20.81,20.74,20.8,855945.0
2018-03-20 11:00:00,20.81,20.82,20.73,20.74,607515.0,20.81,20.82,20.73,20.74,607515.0
2018-03-20 11:05:00,20.74,20.76,20.71,20.72,869850.0,20.74,20.76,20.71,20.72,869850.0
2018-03-20 11:10:00,20.73,20.78,20.72,20.73,469620.0,20.73,20.78,20.72,20.73,469620.0
2018-03-20 11:15:00,20.74,20.74,20.68,20.71,550455.0,20.74,20.74,20.68,20.71,550455.0
2018-03-20 11:20:00,20.7,20.74,20.68,20.73,608190.0,20.7,20.74,20.68,20.73,608190.0
2018-03-20 11:25:00,20.73,20.85,20.73,20.83,1292865.0,20.73,20.85,20.73,20.83,1292865.0
2018-03-20 11:30:00,20.83,20.86,20.73,20.73,1441770.0,20.83,20.86,20.73,20.73,1441770.0
2018-03-20 11:35:00,20.75,20.77,20.7,20.76,617265.0,20.75,20.77,20.7,20.76,617265.0
2018-03-20 11:40:00,20.75,20.75,20.68,20.68,569415.0,20.75,20.75,20.68,20.68,569415.0
2018-03-20 11:45:00,20.68,20.7,20.58,20.59,1701285.0,20.68,20.7,20.58,20.59,1701285.0
2018-03-20 11:50:00,20.6,20.66,20.58,20.66,586140.0,20.6,20.66,20.58,20.66,586140.0
2018-03-20 11:55:00,20.66,20.7,20.63,20.68,544170.0,20.66,20.7,20.63,20.68,544170.0
2018-03-20 12:00:00,20.68,20.73,20.66,20.72,827850.0,20.68,20.73,20.66,20.72,827850.0
2018-03-20 12:05:00,20.72,20.78,20.69,20.73,686715.0,20.72,20.78,20.69,20.73,686715.0
2018-03-20 12:10:00,20.73,20.81,20.72,20.77,792825.0,20.73,20.81,20.72,20.77,792825.0
2018-03-20 12:15:00,20.76,20.79,20.75,20.78,708960.0,20.76,20.79,20.75,20.78,708960.0
2018-03-20 12:20:00,20.78,20.9,20.78,20.9,1085580.0,20.78,20.9,20.78,20.9,1085580.0
2018-03-20 12:25:00,20.9,20.99,20.9,20.91,1561350.0,20.9,20.99,20.9,20.91,1561350.0
2018-03-20 12:30:00,20.9,20.96,20.9,20.93,705225.0,20.9,20.96,20.9,20.93,705225.0
2018-03-20 12:35:00,20.93,20.94,20.89,20.89,612285.0,20.93,20.94,20.89,20.89,612285.0
2018-03-20 12:40:00,20.89,20.94,20.89,20.92,565500.0,20.89,20.94,20.89,20.92,565500.0
2018-03-20 12:45:00,20.93,20.95,20.9,20.92,226050.0,20.93,20.95,20.9,20.92,226050.0
2018-03-20 12:50:00,20.92,20.94,20.87,20.88,402210.0,20.92,20.94,20.87,20.88,402210.0
2018-03-20 12:55:00,20.89,20.92,20.86,20.92,633675.0,20.89,20.92,20.86,20.92,633675.0
2018-03-20 13:00:00,20.92,20.93,20.89,20.92,300795.0,20.92,20.93,20.89,20.92,300795.0
2018-03-20 13:05:00,20.92,20.92,20.84,20.85,560580.0,20.92,20.92,20.84,20.85,560580.0
2018-03-20 13:10:00,20.86,20.89,20.82,20.84,354135.0,20.86,20.89,20.82,20.84,354135.0
2018-03-20 13:15:00,20.84,20.86,20.81,20.81,205815.0,20.84,20.86,20.81,20.81,205815.0
2018-03-20 13:20:00,20.81,20.84,20.8,20.82,241770.0,20.81,20.84,20.8,20.82,241770.0
2018-03-20 13:25:00,20.82,20.83,20.79,20.81,200580.0,20.82,20.83,20.79,20.81,200580.0
2018-03-20 13:30:00,20.8,20.81,20.76,20.76,470040.0,20.8,20.81,20.76,20.76,470040.0
2018-03-20 13:35:00,20.76,20.79,20.75,20.78,265215.0,20.76,20.79,20.75,20.78,265215.0
2018-03-20 13:40:00,20.79,20.79,20.74,20.75,267780.0,20.79,20.79,20.74,20.75,267780.0
2018-03-20 13:45:00,20.76,20.76,20.73,20.76,347685.0,20.76,20.76,20.73,20.76,347685.0
2018-03-20 13:50:00,20.76,20.76,20.72,20.73,195645.0,20.76,20.76,20.72,20.73,195645.0
2018-03-20 13:55:00,20.73,20.75,20.7,20.71,528315.0,20.73,20.75,20.7,20.71,528315.0
2018-03-20 14:00:00,20.71,20.75,20.68,20.73,702105.0,20.71,20.75,20.68,20.73,702105.0
2018-03-20 14:05:00,20.74,20.79,20.74,20.78,543555.0,20.74,20.79,20.74,20.78,543555.0
2018-03-20 14:10:00,20.79,20.79,20.75,20.76,183030.0,20.79,20.79,20.75,20.76,183030.0
2018-03-20 14:15:00,20.77,20.81,20.76,20.77,269850.0,20.77,20.81,20.76,20.77,269850.0
2018-03-20 14:20:00,20.76,20.78,20.75,20.76,181140.0,20.76,20.78,20.75,20.76,181140.0
2018-03-20 14:25:00,20.77,20.81,20.73,20.75,352815.0,20.77,20.81,20.73,20.75,352815.0
2018-03-20 14:30:00,20.74,20.76,20.72,20.73,473640.0,20.74,20.76,20.72,20.73,473640.0
2018-03-20 14:35:00,20.73,20.74,20.67,20.68,448515.0,20.73,20.74,20.67,20.68,448515.0
2018-03-20 14:40:00,20.7,20.73,20.68,20.73,262725.0,20.7,20.73,20.68,20.73,262725.0
2018-03-20 14:45:00,20.73,20.74,20.71,20.73,200475.0,20.73,20.74,20.71,20.73,200475.0
2018-03-20 14:50:00,20.73,20.75,20.7,20.7,257280.0,20.73,20.75,20.7,20.7,257280.0
2018-03-20 14:55:00,20.72,20.72,20.68,20.71,226140.0,20.72,20.72,20.68,20.71,226140.0
2018-03-20 15:00:00,20.71,20.76,20.71,20.75,243015.0,20.71,20.76,20.71,20.75,243015.0
2018-03-20 15:05:00,20.76,20.8,20.76,20.79,471930.0,20.76,20.8,20.76,20.79,471930.0
2018-03-20 15:10:00,20.79,20.79,20.76,20.79,227535.0,20.79,20.79,20.76,20.79,227535.0
2018-03-20 15:15:00,20.79,20.79,20.76,20.77,114435.0,20.79,20.79,20.76,20.77,114435.0
2018-03-20 15:20:00,20.77,20.78,20.74,20.75,345075.0,20.77,20.78,20.74,20.75,345075.0
2018-03-20 15:25:00,20.75,20.75,20.72,20.74,329190.0,20.75,20.75,20.72,20.74,329190.0
2018-03-20 15:30:00,20.75,20.76,20.7,20.71,570675.0,20.75,20.76,20.7,20.71,570675.0
2018-03-20 15:35:00,20.72,20.72,20.68,20.69,589830.0,20.72,20.72,20.68,20.69,589830.0
2018-03-20 15:40:00,20.7,20.71,20.66,20.68,629340.0,20.7,20.71,20.66,20.68,629340.0
2018-03-20 15:45:00,20.68,20.69,20.67,20.68,718005.0,20.68,20.69,20.67,20.68,718005.0
2018-03-20 15:50:00,20.68,20.69,20.65,20.68,979830.0,20.68,20.69,20.65,20.68,979830.0
2018-03-20 15:55:00,20.68,20.72,20.67,20.7,1952625.0,20.68,20.72,20.67,20.7,1952625.0
2018-03-21 09:30:00,20.68,20.76,20.68,20.72,2154465.0,20.68,20.76,20.68,20.72,2154465.0
2018-03-21 09:35:00,20.72,20.74,20.68,20.71,1284870.0,20.72,20.74,20.68,20.71,1284870.0
2018-03-21 09:40:00,20.72,20.95,20.7,20.91,2238900.0,20.72,20.95,20.7,20.91,2238900.0
2018-03-21 09:45:00,20.91,21.11,20.91,21.07,2562825.0,20.91,21.11,20.91,21.07,2562825.0
2018-03-21 09:50:00,21.09,21.12,21.07,21.08,1561410.0,21.09,21.12,21.07,21.08,1561410.0
2018-03-21 09:55:00,21.09,21.18,21.07,21.16,1749765.0,21.09,21.18,21.07,21.16,1749765.0
2018-03-21 10:00:00,21.17,21.31,21.17,21.28,3138705.0,21.17,21.31,21.17,21.28,3138705.0
2018-03-21 10:05:00,21.27,21.27,21.16,21.23,2196120.0,21.27,21.27,21.16,21.23,2196120.0
2018-03-21 10:10:00,21.22,21.3,21.21,21.29,1654770.0,21.22,21.3,21.21,21.29,1654770.0
2018-03-21 10:15:00,21.29,21.36,21.28,21.3,2317215.0,21.29,21.36,21.28,21.3,2317215.0
2018-03-21 10:20:00,21.31,21.33,21.2,21.22,1526055.0,21.31,21.33,21.2,21.22,1526055.0
2018-03-21 10:25:00,21.22,21.26,21.18,21.21,1129695.0,21.22,21.26,21.18,21.21,1129695.0
2018-03-21 10:30:00,21.2,21.22,21.16,21.16,1438590.0,21.2,21.22,21.16,21.16,1438590.0
2018-03-21 10:35:00,21.16,21.18,21.13,21.17,841200.0,21.16,21.18,21.13,21.17,841200.0
2018-03-21 10:40:00,21.17,21.18,21.1,21.12,1004625.0,21.17,21.18,21.1,21.12,1004625.0
2018-03-21 10:45:00,21.12,21.19,21.11,21.12,812820.0,21.12,21.19,21.11,21.12,812820.0
2018-03-21 10:50:00,21.12,21.15,21.05,21.07,1170795.0,21.12,21.15,21.05,21.07,1170795.0
2018-03-21 10:55:00,21.08,21.12,21.07,21.09,715125.0,21.08,21.12,21.07,21.09,715125.0
2018-03-21 11:00:00,21.09,21.11,21.07,21.09,429075.0,21.09,21.11,21.07,21.09,429075.0
2018-03-21 11:05:00,21.09,21.18,21.07,21.17,1156005.0,21.09,21.18,21.07,21.17,1156005.0
2018-03-21 11:10:00,21.18,21.22,21.15,21.17,1052415.0,21.18,21.22,21.15,21.17,1052415.0
2018-03-21 11:15:00,21.18,21.24,21.17,21.23,790770.0,21.18,21.24,21.17,21.23,790770.0
2018-03-21 11:20:00,21.23,21.26,21.21,21.26,465555.0,21.23,21.26,21.21,21.26,465555.0
2018-03-21 11:25:00,21.26,21.26,21.22,21.23,373845.0,21.26,21.26,21.22,21.23,373845.0
2018-03-21 11:30:00,21.23,21.27,21.22,21.26,491100.0,21.23,21.27,21.22,21.26,491100.0
2018-03-21 11:35:00,21.26,21.26,21.18,21.21,848040.0,21.26,21.26,21.18,21.21,848040.0
2018-03-21 11:40:00,21.21,21.22,21.16,21.17,443340.0,21.21,21.22,21.16,21.17,443340.0
2018-03-21 11:45:00,21.17,21.23,21.15,21.22,168915.0,21.17,21.23,21.15,21.22,168915.0
2018-03-21 11:50:00,21.23,21.24,21.19,21.23,392445.0,21.23,21.24,21.19,21.23,392445.0
2018-03-21 11:55:00,21.24,21.26,21.21,21.21,557655.0,21.24,21.26,21.21,21.21,557655.0
2018-03-21 12:00:00,21.21,21.24,21.18,21.23,675135.0,21.21,21.24,21.18,21.23,675135.0
2018-03-21 12:05:00,21.22,21.24,21.21,21.22,365355.0,21.22,21.24,21.21,21.22,365355.0
2018-03-21 12:10:00,21.22,21.23,21.19,21.2,312900.0,21.22,21.23,21.19,21.2,312900.0
2018-03-21 12:15:00,21.19,21.41,21.19,21.41,2182065.0,21.19,21.41,21.19,21.41,2182065.0
2018-03-21 12:20:00,21.41,21.46,21.37,21.39,2222385.0,21.41,21.46,21.37,21.39,2222385.0
2018-03-21 12:25:00,21.39,21.49,21.37,21.48,2066115.0,21.39,21.49,21.37,21.48,2066115.0
2018-03-21 12:30:00,21.48,21.49,21.4,21.4,1428540.0,21.48,21.49,21.4,21.4,1428540.0
2018-03-21 12:35:00,21.41,21.47,21.39,21.41,849645.0,21.41,21.47,21.39,21.41,849645.0
2018-03-21 12:40:00,21.42,21.45,21.39,21.42,326730.0,21.42,21.45,21.39,21.42,326730.0
2018-03-21 12:45:00,21.42,21.46,21.42,21.45,544035.0,21.42,21.46,21.42,21.45,544035.0
2018-03-21 12:50:00,21.45,21.48,21.44,21.45,473550.0,21.45,21.48,21.44,21.45,473550.0
2018-03-21 12:55:00,21.46,21.5,21.45,21.47,487110.0,21.46,21.5,21.45,21.47,487110.0
2018-03-21 13:00:00,21.47,21.48,21.43,21.44,384555.0,21.47,21.48,21.43,21.44,384555.0
2018-03-21 13:05:00,21.44,21.44,21.37,21.38,561300.0,21.44,21.44,21.37,21.38,561300.0
2018-03-21 13:10:00,21.38,21.38,21.3,21.33,1130985.0,21.38,21.38,21.3,21.33,1130985.0
2018-03-21 13:15:00,21.34,21.34,21.29,21.33,349365.0,21.34,21.34,21.29,21.33,349365.0
2018-03-21 13:20:00,21.32,21.34,21.29,21.3,340740.0,21.32,21.34,21.29,21.3,340740.0
2018-03-21 13:25:00,21.3,21.31,21.28,21.29,319695.0,21.3,21.31,21.28,21.29,319695.0
2018-03-21 13:30:00,21.29,21.3,21.26,21.29,494970.0,21.29,21.3,21.26,21.29,494970.0
2018-03-21 13:35:00,21.3,21.32,21.28,21.28,295320.0,21.3,21.32,21.28,21.28,295320.0
2018-03-21 13:40:00,21.28,21.3,21.27,21.27,320055.0,21.28,21.3,21.27,21.27,320055.0
2018-03-21 13:45:00,21.28,21.36,21.28,21.34,1469760.0,21.28,21.36,21.28,21.34,1469760.0
2018-03-21 13:50:00,21.34,21.39,21.33,21.38,601005.0,21.34,21.39,21.33,21.38,601005.0
2018-03-21 13:55:00,21.39,21.4,21.36,21.39,303150.0,21.39,21.4,21.36,21.39,303150.0
2018-03-21 14:00:00,21.38,21.44,21.27,21.33,1017255.0,21.38,21.44,21.27,21.33,1017255.0
2018-03-21 14:05:00,21.34,21.41,21.33,21.36,497505.0,21.34,21.41,21.33,21.36,497505.0
2018-03-21 14:10:00,21.34,21.37,21.32,21.37,390525.0,21.34,21.37,21.32,21.37,390525.0
2018-03-21 14:15:00,21.36,21.43,21.34,21.35,450210.0,21.36,21.43,21.34,21.35,450210.0
2018-03-21 14:20:00,21.36,21.37,21.3,21.32,468405.0,21.36,21.37,21.3,21.32,468405.0
2018-03-21 14:25:00,21.32,21.32,21.19,21.24,1302030.0,21.32,21.32,21.19,21.24,1302030.0
2018-03-21 14:30:00,21.25,21.29,21.22,21.27,586920.0,21.25,21.29,21.22,21.27,586920.0
2018-03-21 14:35:00,21.28,21.28,21.17,21.17,619185.0,21.28,21.28,21.17,21.17,619185.0
2018-03-21 14:40:00,21.17,21.21,21.11,21.17,1052715.0,21.17,21.21,21.11,21.17,1052715.0
2018-03-21 14:45:00,21.18,21.18,21.11,21.11,421695.0,21.18,21.18,21.11,21.11,421695.0
2018-03-21 14:50:00,21.12,21.12,21.03,21.08,969720.0,21.12,21.12,21.03,21.08,969720.0
2018-03-21 14:55:00,21.09,21.12,21.07,21.11,538005.0,21.09,21.12,21.07,21.11,538005.0
2018-03-21 15:00:00,21.11,21.19,21.1,21.17,723465.0,21.11,21.19,21.1,21.17,723465.0
2018-03-21 15:05:00,21.16,21.19,21.12,21.17,465000.0,21.16,21.19,21.12,21.17,465000.0
2018-03-21 15:10:00,21.18,21.22,21.14,21.22,397995.0,21.18,21.22,21.14,21.22,397995.0
2018-03-21 15:15:00,21.22,21.22,21.17,21.19,461160.0,21.22,21.22,21.17,21.19,461160.0
2018-03-21 15:20:00,21.19,21.24,21.19,21.21,395505.0,21.19,21.24,21.19,21.21,395505.0
2018-03-21 15:25:00,21.21,21.22,21.12,21.14,407340.0,21.21,21.22,21.12,21.14,407340.0
2018-03-21 15:30:00,21.13,21.16,21.1,21.12,446685.0,21.13,21.16,21.1,21.12,446685.0
2018-03-21 15:35:00,21.11,21.21,21.11,21.16,459840.0,21.11,21.21,21.11,21.16,459840.0
2018-03-21 15:40:00,21.15,21.17,21.11,21.12,436230.0,21.15,21.17,21.11,21.12,436230.0
2018-03-21 15:45:00,21.11,21.2,21.11,21.18,440520.0,21.11,21.2,21.11,21.18,440520.0
2018-03-21 15:50:00,21.17,21.18,21.14,21.15,708810.0,21.17,21.18,21.14,21.15,708810.0
2018-03-21 15:55:00,21.14,21.17,21.09,21.1,1732470.0,21.14,21.17,21.09,21.1,1732470.0
2018-03-22 09:30:00,20.93,21.02,20.85,21.01,1942470.0,20.93,21.02,20.85,21.01,1942470.0
2018-03-22 09:35:00,21.01,21.09,20.98,21.06,1631490.0,21.01,21.09,20.98,21.06,1631490.0
2018-03-22 09:40:00,21.06,21.08,20.97,20.98,1083645.0,21.06,21.08,20.97,20.98,1083645.0
2018-03-22 09:45:00,20.99,21.17,20.97,21.15,1308450.0,20.99,21.17,20.97,21.15,1308450.0
2018-03-22 09:50:00,21.17,21.25,21.05,21.07,2591850.0,21.17,21.25,21.05,21.07,2591850.0
2018-03-22 09:55:00,21.07,21.13,21.03,21.09,1572975.0,21.07,21.13,21.03,21.09,1572975.0
2018-03-22 10:00:00,21.1,21.1,20.99,21.03,852015.0,21.1,21.1,20.99,21.03,852015.0
2018-03-22 10:05:00,21.04,21.04,20.99,21.04,591705.0,21.04,21.04,20.99,21.04,591705.0
2018-03-22 10:10:00,21.03,21.06,21.0,21.03,336555.0,21.03,21.06,21.0,21.03,336555.0
2018-03-22 10:15:00,21.02,21.08,20.99,21.06,751590.0,21.02,21.08,20.99,21.06,751590.0
2018-03-22 10:20:00,21.06,21.06,20.91,20.94,936555.0,21.06,21.06,20.91,20.94,936555.0
2018-03-22 10:25:00,20.92,20.97,20.89,20.89,578625.0,20.92,20.97,20.89,20.89,578625.0
2018-03-22 10:30:00,20.89,20.89,20.82,20.85,1330230.0,20.89,20.89,20.82,20.85,1330230.0
2018-03-22 10:35:00,20.85,20.91,20.84,20.89,603390.0,20.85,20.91,20.84,20.89,603390.0
2018-03-22 10:40:00,20.89,20.9,20.78,20.78,1116030.0,20.89,20.9,20.78,20.78,1116030.0
2018-03-22 10:45:00,20.78,20.82,20.69,20.7,1632990.0,20.78,20.82,20.69,20.7,1632990.0
2018-03-22 10:50:00,20.69,20.73,20.68,20.7,1131405.0,20.69,20.73,20.68,20.7,1131405.0
2018-03-22 10:55:00,20.69,20.7,20.55,20.58,2979720.0,20.69,20.7,20.55,20.58,2979720.0
2018-03-22 11:00:00,20.58,20.7,20.56,20.68,1385790.0,20.58,20.7,20.56,20.68,1385790.0
2018-03-22 11:05:00,20.68,20.73,20.67,20.69,892575.0,20.68,20.73,20.67,20.69,892575.0
2018-03-22 11:10:00,20.69,20.77,20.69,20.72,1069695.0,20.69,20.77,20.69,20.72,1069695.0
2018-03-22 11:15:00,20.72,20.78,20.69,20.75,801270.0,20.72,20.78,20.69,20.75,801270.0
2018-03-22 11:20:00,20.74,20.77,20.65,20.66,1343025.0,20.74,20.77,20.65,20.66,1343025.0
2018-03-22 11:25:00,20.65,20.67,20.6,20.63,684270.0,20.65,20.67,20.6,20.63,684270.0
2018-03-22 11:30:00,20.63,20.64,20.57,20.62,713820.0,20.63,20.64,20.57,20.62,713820.0
2018-03-22 11:35:00,20.62,20.64,20.59,20.62,402180.0,20.62,20.64,20.59,20.62,402180.0
2018-03-22 11:40:00,20.63,20.63,20.55,20.6,913590.0,20.63,20.63,20.55,20.6,913590.0
2018-03-22 11:45:00,20.6,20.64,20.55,20.63,699435.0,20.6,20.64,20.55,20.63,699435.0
2018-03-22 11:50:00,20.62,20.66,20.61,20.63,483780.0,20.62,20.66,20.61,20.63,483780.0
2018-03-22 11:55:00,20.65,20.71,20.63,20.65,487350.0,20.65,20.71,20.63,20.65,487350.0
2018-03-22 12:00:00,20.66,20.68,20.63,20.67,326175.0,20.66,20.68,20.63,20.67,326175.0
2018-03-22 12:05:00,20.67,20.75,20.67,20.73,608895.0,20.67,20.75,20.67,20.73,608895.0
2018-03-22 12:10:00,20.73,20.8,20.69,20.71,786900.0,20.73,20.8,20.69,20.71,786900.0
2018-03-22 12:15:00,20.7,20.88,20.69,20.83,1136460.0,20.7,20.88,20.69,20.83,1136460.0
2018-03-22 12:20:00,20.81,20.87,20.8,20.82,615780.0,20.81,20.87,20.8,20.82,615780.0
2018-03-22 12:25:00,20.82,20.88,20.81,20.87,483525.0,20.82,20.88,20.81,20.87,483525.0
2018-03-22 12:30:00,20.87,20.88,20.83,20.86,262080.0,20.87,20.88,20.83,20.86,262080.0
2018-03-22 12:35:00,20.88,20.91,20.81,20.83,507015.0,20.88,20.91,20.81,20.83,507015.0
2018-03-22 12:40:00,20.81,20.82,20.77,20.79,332130.0,20.81,20.82,20.77,20.79,332130.0
2018-03-22 12:45:00,20.78,20.84,20.75,20.82,291345.0,20.78,20.84,20.75,20.82,291345.0
2018-03-22 12:50:00,20.84,20.87,20.8,20.8,269085.0,20.84,20.87,20.8,20.8,269085.0
2018-03-22 12:55:00,20.81,20.83,20.8,20.81,184575.0,20.81,20.83,20.8,20.81,184575.0
2018-03-22 13:00:00,20.81,20.81,20.74,20.77,320115.0,20.81,20.81,20.74,20.77,320115.0
2018-03-22 13:05:00,20.75,20.79,20.73,20.79,323235.0,20.75,20.79,20.73,20.79,323235.0
2018-03-22 13:10:00,20.79,20.83,20.77,20.82,145020.0,20.79,20.83,20.77,20.82,145020.0
2018-03-22 13:15:00,20.82,20.85,20.81,20.82,198450.0,20.82,20.85,20.81,20.82,198450.0
2018-03-22 13:20:00,20.8,20.88,20.79,20.84,525540.0,20.8,20.88,20.79,20.84,525540.0
2018-03-22 13:25:00,20.86,20.9,20.84,20.88,345660.0,20.86,20.9,20.84,20.88,345660.0
2018-03-22 13:30:00,20.9,20.93,20.86,20.91,400680.0,20.9,20.93,20.86,20.91,400680.0
2018-03-22 13:35:00,20.92,20.93,20.9,20.91,341775.0,20.92,20.93,20.9,20.91,341775.0
2018-03-22 13:40:00,20.92,20.92,20.88,20.9,116175.0,20.92,20.92,20.88,20.9,116175.0
2018-03-22 13:45:00,20.91,20.91,20.86,20.86,158715.0,20.91,20.91,20.86,20.86,158715.0
2018-03-22 13:50:00,20.85,20.86,20.82,20.84,216720.0,20.85,20.86,20.82,20.84,216720.0
2018-03-22 13:55:00,20.82,20.85,20.79,20.84,208275.0,20.82,20.85,20.79,20.84,208275.0
2018-03-22 14:00:00,20.84,20.86,20.82,20.85,93030.0,20.84,20.86,20.82,20.85,93030.0
2018-03-22 14:05:00,20.84,20.84,20.8,20.8,203460.0,20.84,20.84,20.8,20.8,203460.0
2018-03-22 14:10:00,20.8,20.83,20.78,20.82,172770.0,20.8,20.83,20.78,20.82,172770.0
2018-03-22 14:15:00,20.82,20.84,20.81,20.83,184755.0,20.82,20.84,20.81,20.83,184755.0
2018-03-22 14:20:00,20.81,20.82,20.75,20.78,322710.0,20.81,20.82,20.75,20.78,322710.0
2018-03-22 14:25:00,20.78,20.78,20.7,20.72,358845.0,20.78,20.78,20.7,20.72,358845.0
2018-03-22 14:30:00,20.72,20.75,20.72,20.73,277185.0,20.72,20.75,20.72,20.73,277185.0
2018-03-22 14:35:00,20.73,20.8,20.72,20.79,204900.0,20.73,20.8,20.72,20.79,204900.0
2018-03-22 14:40:00,20.79,20.81,20.77,20.77,189120.0,20.79,20.81,20.77,20.77,189120.0
2018-03-22 14:45:00,20.79,20.81,20.75,20.79,112545.0,20.79,20.81,20.75,20.79,112545.0
2018-03-22 14:50:00,20.78,20.79,20.75,20.76,125295.0,20.78,20.79,20.75,20.76,125295.0
2018-03-22 14:55:00,20.75,20.75,20.68,20.7,434025.0,20.75,20.75,20.68,20.7,434025.0
2018-03-22 15:00:00,20.7,20.78,20.68,20.76,372120.0,20.7,20.78,20.68,20.76,372120.0
2018-03-22 15:05:00,20.75,20.77,20.69,20.7,307575.0,20.75,20.77,20.69,20.7,307575.0
2018-03-22 15:10:00,20.69,20.73,20.67,20.7,357180.0,20.69,20.73,20.67,20.7,357180.0
2018-03-22 15:15:00,20.69,20.7,20.66,20.69,572205.0,20.69,20.7,20.66,20.69,572205.0
2018-03-22 15:20:00,20.69,20.78,20.69,20.76,454380.0,20.69,20.78,20.69,20.76,454380.0
2018-03-22 15:25:00,20.76,20.78,20.71,20.71,343125.0,20.76,20.78,20.71,20.71,343125.0
2018-03-22 15:30:00,20.71,20.74,20.68,20.71,428415.0,20.71,20.74,20.68,20.71,428415.0
2018-03-22 15:35:00,20.71,20.72,20.66,20.67,376695.0,20.71,20.72,20.66,20.67,376695.0
2018-03-22 15:40:00,20.67,20.7,20.64,20.69,385125.0,20.67,20.7,20.64,20.69,385125.0
2018-03-22 15:45:00,20.69,20.69,20.62,20.63,1011930.0,20.69,20.69,20.62,20.63,1011930.0
2018-03-22 15:50:00,20.62,20.67,20.61,20.62,1080720.0,20.62,20.67,20.61,20.62,1080720.0
2018-03-22 15:55:00,20.61,20.64,20.6,20.61,1733610.0,20.61,20.64,20.6,20.61,1733610.0
2018-03-23 09:30:00,20.75,20.77,20.65,20.66,2177595.0,20.75,20.77,20.65,20.66,2177595.0
2018-03-23 09:35:00,20.65,20.66,20.29,20.3,3134730.0,20.65,20.66,20.29,20.3,3134730.0
2018-03-23 09:40:00,20.3,20.38,20.22,20.31,2370030.0,20.3,20.38,20.22,20.31,2370030.0
2018-03-23 09:45:00,20.3,20.31,20.17,20.24,2578935.0,20.3,20.31,20.17,20.24,2578935.0
2018-03-23 09:50:00,20.23,20.38,20.23,20.37,2048775.0,20.23,20.38,20.23,20.37,2048775.0
2018-03-23 09:55:00,20.37,20.41,20.28,20.31,2148000.0,20.37,20.41,20.28,20.31,2148000.0
2018-03-23 10:00:00,20.3,20.39,20.3,20.38,1096305.0,20.3,20.39,20.3,20.38,1096305.0
2018-03-23 10:05:00,20.38,20.39,20.2,20.22,1669680.0,20.38,20.39,20.2,20.22,1669680.0
2018-03-23 10:10:00,20.21,20.3,20.19,20.25,1297275.0,20.21,20.3,20.19,20.25,1297275.0
2018-03-23 10:15:00,20.24,20.33,20.23,20.26,954915.0,20.24,20.33,20.23,20.26,954915.0
2018-03-23 10:20:00,20.26,20.3,20.23,20.27,406725.0,20.26,20.3,20.23,20.27,406725.0
2018-03-23 10:25:00,20.27,20.39,20.27,20.38,1127475.0,20.27,20.39,20.27,20.38,1127475.0
2018-03-23 10:30:00,20.39,20.44,20.34,20.44,1074465.0,20.39,20.44,20.34,20.44,1074465.0
2018-03-23 10:35:00,20.44,20.44,20.34,20.35,646290.0,20.44,20.44,20.34,20.35,646290.0
2018-03-23 10:40:00,20.34,20.42,20.31,20.36,641280.0,20.34,20.42,20.31,20.36,641280.0
2018-03-23 10:45:00,20.35,20.4,20.34,20.34,748455.0,20.35,20.4,20.34,20.34,748455.0
2018-03-23 10:50:00,20.35,20.36,20.28,20.33,712950.0,20.35,20.36,20.28,20.33,712950.0
2018-03-23 10:55:00,20.35,20.43,20.34,20.4,567315.0,20.35,20.43,20.34,20.4,567315.0
2018-03-23 11:00:00,20.4,20.44,20.34,20.34,1030455.0,20.4,20.44,20.34,20.34,1030455.0
2018-03-23 11:05:00,20.35,20.35,20.3,20.3,756765.0,20.35,20.35,20.3,20.3,756765.0
2018-03-23 11:10:00,20.3,20.33,20.22,20.25,1152465.0,20.3,20.33,20.22,20.25,1152465.0
2018-03-23 11:15:00,20.25,20.29,20.22,20.29,826800.0,20.25,20.29,20.22,20.29,826800.0
2018-03-23 11:20:00,20.28,20.31,20.23,20.24,813465.0,20.28,20.31,20.23,20.24,813465.0
2018-03-23 11:25:00,20.23,20.24,20.2,20.21,940410.0,20.23,20.24,20.2,20.21,940410.0
2018-03-23 11:30:00,20.2,20.29,20.2,20.29,823635.0,20.2,20.29,20.2,20.29,823635.0
2018-03-23 11:35:00,20.29,20.3,20.24,20.25,818310.0,20.29,20.3,20.24,20.25,818310.0
2018-03-23 11:40:00,20.24,20.25,20.13,20.17,1522875.0,20.24,20.25,20.13,20.17,1522875.0
2018-03-23 11:45:00,20.18,20.19,20.13,20.14,1450110.0,20.18,20.19,20.13,20.14,1450110.0
2018-03-23 11:50:00,20.15,20.15,20.03,20.07,1625040.0,20.15,20.15,20.03,20.07,1625040.0
2018-03-23 11:55:00,20.08,20.12,20.04,20.11,1190730.0,20.08,20.12,20.04,20.11,1190730.0
2018-03-23 12:00:00,20.11,20.22,20.1,20.12,1259955.0,20.11,20.22,20.1,20.12,1259955.0
2018-03-23 12:05:00,20.12,20.17,20.07,20.15,677430.0,20.12,20.17,20.07,20.15,677430.0
2018-03-23 12:10:00,20.15,20.15,20.1,20.15,293070.0,20.15,20.15,20.1,20.15,293070.0
2018-03-23 12:15:00,20.15,20.19,20.13,20.14,930015.0,20.15,20.19,20.13,20.14,930015.0
2018-03-23 12:20:00,20.14,20.25,20.13,20.24,925455.0,20.14,20.25,20.13,20.24,925455.0
2018-03-23 12:25:00,20.24,20.31,20.24,20.29,1100565.0,20.24,20.31,20.24,20.29,1100565.0
2018-03-23 12:30:00,20.29,20.29,20.22,20.23,518580.0,20.29,20.29,20.22,20.23,518580.0
2018-03-23 12:35:00,20.23,20.23,20.15,20.2,710145.0,20.23,20.23,20.15,20.2,710145.0
2018-03-23 12:40:00,20.21,20.23,20.19,20.19,385215.0,20.21,20.23,20.19,20.19,385215.0
2018-03-23 12:45:00,20.18,20.22,20.16,20.18,354165.0,20.18,20.22,20.16,20.18,354165.0
2018-03-23 12:50:00,20.19,20.23,20.19,20.21,687210.0,20.19,20.23,20.19,20.21,687210.0
2018-03-23 12:55:00,20.2,20.2,20.1,20.12,726810.0,20.2,20.2,20.1,20.12,726810.0
2018-03-23 13:00:00,20.12,20.21,20.08,20.19,601665.0,20.12,20.21,20.08,20.19,601665.0
2018-03-23 13:05:00,20.19,20.26,20.18,20.25,437715.0,20.19,20.26,20.18,20.25,437715.0
2018-03-23 13:10:00,20.25,20.28,20.23,20.26,564045.0,20.25,20.28,20.23,20.26,564045.0
2018-03-23 13:15:00,20.26,20.29,20.23,20.23,422880.0,20.26,20.29,20.23,20.23,422880.0
2018-03-23 13:20:00,20.24,20.34,20.24,20.33,484665.0,20.24,20.34,20.24,20.33,484665.0
2018-03-23 13:25:00,20.33,20.35,20.29,20.32,634380.0,20.33,20.35,20.29,20.32,634380.0
2018-03-23 13:30:00,20.32,20.35,20.3,20.32,442860.0,20.32,20.35,20.3,20.32,442860.0
2018-03-23 13:35:00,20.32,20.33,20.25,20.26,871245.0,20.32,20.33,20.25,20.26,871245.0
2018-03-23 13:40:00,20.27,20.36,20.25,20.34,1058430.0,20.27,20.36,20.25,20.34,1058430.0
2018-03-23 13:45:00,20.35,20.41,20.33,20.4,868185.0,20.35,20.41,20.33,20.4,868185.0
2018-03-23 13:50:00,20.4,20.48,20.4,20.47,1104165.0,20.4,20.48,20.4,20.47,1104165.0
2018-03-23 13:55:00,20.46,20.46,20.42,20.43,791025.0,20.46,20.46,20.42,20.43,791025.0
2018-03-23 14:00:00,20.43,20.48,20.42,20.43,744945.0,20.43,20.48,20.42,20.43,744945.0
2018-03-23 14:05:00,20.43,20.47,20.42,20.43,952710.0,20.43,20.47,20.42,20.43,952710.0
2018-03-23 14:10:00,20.42,20.43,20.36,20.39,655155.0,20.42,20.43,20.36,20.39,655155.0
2018-03-23 14:15:00,20.38,20.39,20.35,20.37,563340.0,20.38,20.39,20.35,20.37,563340.0
2018-03-23 14:20:00,20.36,20.39,20.31,20.36,629130.0,20.36,20.39,20.31,20.36,629130.0
2018-03-23 14:25:00,20.36,20.38,20.29,20.3,514950.0,20.36,20.38,20.29,20.3,514950.0
2018-03-23 14:30:00,20.3,20.32,20.25,20.31,434670.0,20.3,20.32,20.25,20.31,434670.0
2018-03-23 14:35:00,20.3,20.37,20.28,20.34,342810.0,20.3,20.37,20.28,20.34,342810.0
2018-03-23 14:40:00,20.34,20.37,20.29,20.31,264555.0,20.34,20.37,20.29,20.31,264555.0
2018-03-23 14:45:00,20.31,20.32,20.25,20.26,498360.0,20.31,20.32,20.25,20.26,498360.0
2018-03-23 14:50:00,20.25,20.3,20.22,20.27,708765.0,20.25,20.3,20.22,20.27,708765.0
2018-03-23 14:55:00,20.27,20.3,20.2,20.21,743535.0,20.27,20.3,20.2,20.21,743535.0
2018-03-23 15:00:00,20.21,20.24,20.18,20.2,513720.0,20.21,20.24,20.18,20.2,513720.0
2018-03-23 15:05:00,20.2,20.23,20.17,20.17,773520.0,20.2,20.23,20.17,20.17,773520.0
2018-03-23 15:10:00,20.18,20.25,20.15,20.2,634680.0,20.18,20.25,20.15,20.2,634680.0
2018-03-23 15:15:00,20.2,20.31,20.19,20.27,803115.0,20.2,20.31,20.19,20.27,803115.0
2018-03-23 15:20:00,20.28,20.28,20.15,20.15,864195.0,20.28,20.28,20.15,20.15,864195.0
2018-03-23 15:25:00,20.15,20.24,20.14,20.21,635715.0,20.15,20.24,20.14,20.21,635715.0
2018-03-23 15:30:00,20.2,20.21,20.15,20.16,873870.0,20.2,20.21,20.15,20.16,873870.0
2018-03-23 15:35:00,20.16,20.17,20.12,20.17,704400.0,20.16,20.17,20.12,20.17,704400.0
2018-03-23 15:40:00,20.16,20.26,20.14,20.18,1276545.0,20.16,20.26,20.14,20.18,1276545.0
2018-03-23 15:45:00,20.18,20.19,20.13,20.15,1248525.0,20.18,20.19,20.13,20.15,1248525.0
2018-03-23 15:50:00,20.15,20.15,20.1,20.1,1434300.0,20.15,20.15,20.1,20.1,1434300.0
2018-03-23 15:55:00,20.1,20.15,20.09,20.1,2615535.0,20.1,20.15,20.09,20.1,2615535.0
2018-03-26 09:30:00,20.49,20.51,20.35,20.39,3274350.0,20.49,20.51,20.35,20.39,3274350.0
2018-03-26 09:35:00,20.4,20.4,20.29,20.33,2113995.0,20.4,20.4,20.29,20.33,2113995.0
2018-03-26 09:40:00,20.32,20.46,20.31,20.41,2270820.0,20.32,20.46,20.31,20.41,2270820.0
2018-03-26 09:45:00,20.4,20.49,20.37,20.47,1559115.0,20.4,20.49,20.37,20.47,1559115.0
2018-03-26 09:50:00,20.46,20.47,20.3,20.34,1725270.0,20.46,20.47,20.3,20.34,1725270.0
2018-03-26 09:55:00,20.36,20.37,20.23,20.24,1278510.0,20.36,20.37,20.23,20.24,1278510.0
2018-03-26 10:00:00,20.25,20.32,20.24,20.27,952125.0,20.25,20.32,20.24,20.27,952125.0
2018-03-26 10:05:00,20.27,20.33,20.24,20.29,1174035.0,20.27,20.33,20.24,20.29,1174035.0
2018-03-26 10:10:00,20.29,20.31,20.22,20.29,903675.0,20.29,20.31,20.22,20.29,903675.0
2018-03-26 10:15:00,20.29,20.3,20.25,20.26,1068360.0,20.29,20.3,20.25,20.26,1068360.0
2018-03-26 10:20:00,20.27,20.29,20.23,20.27,589140.0,20.27,20.29,20.23,20.27,589140.0
2018-03-26 10:25:00,20.27,20.28,20.17,20.18,1743690.0,20.27,20.28,20.17,20.18,1743690.0
2018-03-26 10:30:00,20.18,20.18,20.1,20.17,2019075.0,20.18,20.18,20.1,20.17,2019075.0
2018-03-26 10:35:00,20.17,20.21,20.13,20.19,833145.0,20.17,20.21,20.13,20.19,833145.0
2018-03-26 10:40:00,20.2,20.2,20.08,20.11,832965.0,20.2,20.2,20.08,20.11,832965.0
2018-03-26 10:45:00,20.11,20.15,20.08,20.13,791760.0,20.11,20.15,20.08,20.13,791760.0
2018-03-26 10:50:00,20.13,20.13,20.05,20.06,1162680.0,20.13,20.13,20.05,20.06,1162680.0
2018-03-26 10:55:00,20.07,20.08,20.0,20.02,2246745.0,20.07,20.08,20.0,20.02,2246745.0
2018-03-26 11:00:00,20.02,20.02,19.76,19.79,3808155.0,20.02,20.02,19.76,19.79,3808155.0
2018-03-26 11:05:00,19.78,19.8,19.54,19.54,4348110.0,19.78,19.8,19.54,19.54,4348110.0
2018-03-26 11:10:00,19.54,19.76,19.53,19.62,3212220.0,19.54,19.76,19.53,19.62,3212220.0
2018-03-26 11:15:00,19.63,19.65,19.42,19.44,2990880.0,19.63,19.65,19.42,19.44,2990880.0
2018-03-26 11:20:00,19.45,19.7,19.43,19.67,2750625.0,19.45,19.7,19.43,19.67,2750625.0
2018-03-26 11:25:00,19.65,19.72,19.58,19.59,1534050.0,19.65,19.72,19.58,19.59,1534050.0
2018-03-26 11:30:00,19.58,19.7,19.57,19.66,1800510.0,19.58,19.7,19.57,19.66,1800510.0
2018-03-26 11:35:00,19.66,19.68,19.57,19.62,1207020.0,19.66,19.68,19.57,19.62,1207020.0
2018-03-26 11:40:00,19.62,19.76,19.6,19.72,1509165.0,19.62,19.76,19.6,19.72,1509165.0
2018-03-26 11:45:00,19.71,19.76,19.69,19.71,999345.0,19.71,19.76,19.69,19.71,999345.0
2018-03-26 11:50:00,19.7,19.82,19.69,19.82,1668105.0,19.7,19.82,19.69,19.82,1668105.0
2018-03-26 11:55:00,19.82,19.84,19.77,19.79,1157310.0,19.82,19.84,19.77,19.79,1157310.0
2018-03-26 12:00:00,19.79,19.79,19.67,19.7,1071780.0,19.79,19.79,19.67,19.7,1071780.0
2018-03-26 12:05:00,19.7,19.76,19.65,19.76,1011600.0,19.7,19.76,19.65,19.76,1011600.0
2018-03-26 12:10:00,19.76,19.84,19.71,19.82,673455.0,19.76,19.84,19.71,19.82,673455.0
2018-03-26 12:15:00,19.82,19.82,19.73,19.73,752685.0,19.82,19.82,19.73,19.73,752685.0
2018-03-26 12:20:00,19.74,19.76,19.58,19.63,1255080.0,19.74,19.76,19.58,19.63,1255080.0
2018-03-26 12:25:00,19.64,19.67,19.53,19.53,1145835.0,19.64,19.67,19.53,19.53,1145835.0
2018-03-26 12:30:00,19.53,19.62,19.53,19.61,1113690.0,19.53,19.62,19.53,19.61,1113690.0
2018-03-26 12:35:00,19.61,19.67,19.61,19.63,1086195.0,19.61,19.67,19.61,19.63,1086195.0
2018-03-26 12:40:00,19.64,19.64,19.57,19.59,434520.0,19.64,19.64,19.57,19.59,434520.0
2018-03-26 12:45:00,19.59,19.66,19.59,19.65,580935.0,19.59,19.66,19.59,19.65,580935.0
2018-03-26 12:50:00,19.66,19.68,19.6,19.6,557685.0,19.66,19.68,19.6,19.6,557685.0
2018-03-26 12:55:00,19.6,19.64,19.59,19.63,752010.0,19.6,19.64,19.59,19.63,752010.0
2018-03-26 13:00:00,19.63,19.68,19.63,19.66,1192155.0,19.63,19.68,19.63,19.66,1192155.0
2018-03-26 13:05:00,19.67,19.71,19.65,19.67,681390.0,19.67,19.71,19.65,19.67,681390.0
2018-03-26 13:10:00,19.67,19.75,19.65,19.74,926820.0,19.67,19.75,19.65,19.74,926820.0
2018-03-26 13:15:00,19.74,19.83,19.74,19.83,990555.0,19.74,19.83,19.74,19.83,990555.0
2018-03-26 13:20:00,19.83,19.85,19.76,19.77,813870.0,19.83,19.85,19.76,19.77,813870.0
2018-03-26 13:25:00,19.77,19.85,19.75,19.8,696840.0,19.77,19.85,19.75,19.8,696840.0
2018-03-26 13:30:00,19.82,19.83,19.78,19.79,395070.0,19.82,19.83,19.78,19.79,395070.0
2018-03-26 13:35:00,19.8,19.82,19.78,19.79,530895.0,19.8,19.82,19.78,19.79,530895.0
2018-03-26 13:40:00,19.8,19.87,19.79,19.84,589080.0,19.8,19.87,19.79,19.84,589080.0
2018-03-26 13:45:00,19.85,19.95,19.82,19.84,726060.0,19.85,19.95,19.82,19.84,726060.0
2018-03-26 13:50:00,19.83,19.91,19.8,19.81,407175.0,19.83,19.91,19.8,19.81,407175.0
2018-03-26 13:55:00,19.81,19.85,19.8,19.84,509790.0,19.81,19.85,19.8,19.84,509790.0
2018-03-26 14:00:00,19.85,19.87,19.82,19.87,422235.0,19.85,19.87,19.82,19.87,422235.0
2018-03-26 14:05:00,19.88,19.93,19.85,19.89,412695.0,19.88,19.93,19.85,19.89,412695.0
2018-03-26 14:10:00,19.89,19.99,19.89,19.97,657495.0,19.89,19.99,19.89,19.97,657495.0
2018-03-26 14:15:00,19.98,20.02,19.93,20.02,824220.0,19.98,20.02,19.93,20.02,824220.0
2018-03-26 14:20:00,20.02,20.04,19.95,19.96,1182105.0,20.02,20.04,19.95,19.96,1182105.0
2018-03-26 14:25:00,19.95,20.02,19.92,20.02,713370.0,19.95,20.02,19.92,20.02,713370.0
2018-03-26 14:30:00,20.02,20.03,19.97,19.98,400980.0,20.02,20.03,19.97,19.98,400980.0
2018-03-26 14:35:00,19.97,20.01,19.96,19.97,275985.0,19.97,20.01,19.96,19.97,275985.0
2018-03-26 14:40:00,19.97,20.0,19.95,19.95,446715.0,19.97,20.0,19.95,19.95,446715.0
2018-03-26 14:45:00,19.96,19.97,19.9,19.91,574335.0,19.96,19.97,19.9,19.91,574335.0
2018-03-26 14:50:00,19.92,19.99,19.91,19.99,769260.0,19.92,19.99,19.91,19.99,769260.0
2018-03-26 14:55:00,19.99,20.0,19.89,19.9,294705.0,19.99,20.0,19.89,19.9,294705.0
2018-03-26 15:00:00,19.91,19.96,19.88,19.91,754470.0,19.91,19.96,19.88,19.91,754470.0
2018-03-26 15:05:00,19.9,19.96,19.9,19.96,658605.0,19.9,19.96,19.9,19.96,658605.0
2018-03-26 15:10:00,19.96,20.0,19.93,19.99,486210.0,19.96,20.0,19.93,19.99,486210.0
2018-03-26 15:15:00,19.99,20.13,19.98,20.12,1459740.0,19.99,20.13,19.98,20.12,1459740.0
2018-03-26 15:20:00,20.12,20.13,20.07,20.09,811170.0,20.12,20.13,20.07,20.09,811170.0
2018-03-26 15:25:00,20.1,20.27,20.1,20.26,1686150.0,20.1,20.27,20.1,20.26,1686150.0
2018-03-26 15:30:00,20.26,20.3,20.24,20.25,1427775.0,20.26,20.3,20.24,20.25,1427775.0
2018-03-26 15:35:00,20.25,20.25,20.18,20.23,1175580.0,20.25,20.25,20.18,20.23,1175580.0
2018-03-26 15:40:00,20.22,20.32,20.21,20.28,1375710.0,20.22,20.32,20.21,20.28,1375710.0
2018-03-26 15:45:00,20.28,20.32,20.27,20.29,1116435.0,20.28,20.32,20.27,20.29,1116435.0
2018-03-26 15:50:00,20.3,20.33,20.24,20.27,1406175.0,20.3,20.33,20.24,20.27,1406175.0
2018-03-26 15:55:00,20.27,20.3,20.26,20.28,2972295.0,20.27,20.3,20.26,20.28,2972295.0
2018-03-27 09:30:00,20.27,20.28,20.04,20.04,3539355.0,20.27,20.28,20.04,20.04,3539355.0
2018-03-27 09:35:00,20.03,20.13,19.95,20.01,2700795.0,20.03,20.13,19.95,20.01,2700795.0
2018-03-27 09:40:00,20.01,20.1,19.94,20.08,2076120.0,20.01,20.1,19.94,20.08,2076120.0
2018-03-27 09:45:00,20.08,20.09,19.85,19.86,1922490.0,20.08,20.09,19.85,19.86,1922490.0
2018-03-27 09:50:00,19.87,19.95,19.83,19.91,1790190.0,19.87,19.95,19.83,19.91,1790190.0
2018-03-27 09:55:00,19.92,20.01,19.92,19.96,1615290.0,19.92,20.01,19.92,19.96,1615290.0
2018-03-27 10:00:00,19.97,19.97,19.85,19.87,1815960.0,19.97,19.97,19.85,19.87,1815960.0
2018-03-27 10:05:00,19.87,19.91,19.8,19.82,1645725.0,19.87,19.91,19.8,19.82,1645725.0
2018-03-27 10:10:00,19.83,19.84,19.68,19.69,2944395.0,19.83,19.84,19.68,19.69,2944395.0
2018-03-27 10:15:00,19.68,19.73,19.67,19.7,1863210.0,19.68,19.73,19.67,19.7,1863210.0
2018-03-27 10:20:00,19.7,19.77,19.68,19.68,1426350.0,19.7,19.77,19.68,19.68,1426350.0
2018-03-27 10:25:00,19.69,19.79,19.68,19.73,1747710.0,19.69,19.79,19.68,19.73,1747710.0
2018-03-27 10:30:00,19.73,19.84,19.73,19.84,1856550.0,19.73,19.84,19.73,19.84,1856550.0
2018-03-27 10:35:00,19.83,19.85,19.74,19.8,1610610.0,19.83,19.85,19.74,19.8,1610610.0
2018-03-27 10:40:00,19.79,19.87,19.77,19.85,1384155.0,19.79,19.87,19.77,19.85,1384155.0
2018-03-27 10:45:00,19.85,19.86,19.77,19.77,910935.0,19.85,19.86,19.77,19.77,910935.0
2018-03-27 10:50:00,19.77,19.79,19.73,19.77,933540.0,19.77,19.79,19.73,19.77,933540.0
2018-03-27 10:55:00,19.77,19.83,19.77,19.79,1007295.0,19.77,19.83,19.77,19.79,1007295.0
2018-03-27 11:00:00,19.8,19.83,19.75,19.82,878625.0,19.8,19.83,19.75,19.82,878625.0
2018-03-27 11:05:00,19.82,19.84,19.78,19.83,752475.0,19.82,19.84,19.78,19.83,752475.0
2018-03-27 11:10:00,19.84,19.84,19.73,19.74,680175.0,19.84,19.84,19.73,19.74,680175.0
2018-03-27 11:15:00,19.75,19.81,19.72,19.76,1049430.0,19.75,19.81,19.72,19.76,1049430.0
2018-03-27 11:20:00,19.76,19.76,19.68,19.7,1060740.0,19.76,19.76,19.68,19.7,1060740.0
2018-03-27 11:25:00,19.71,19.75,19.69,19.72,621495.0,19.71,19.75,19.69,19.72,621495.0
2018-03-27 11:30:00,19.72,19.8,19.72,19.78,723105.0,19.72,19.8,19.72,19.78,723105.0
2018-03-27 11:35:00,19.79,19.82,19.78,19.8,638325.0,19.79,19.82,19.78,19.8,638325.0
2018-03-27 11:40:00,19.81,19.81,19.76,19.8,533115.0,19.81,19.81,19.76,19.8,533115.0
2018-03-27 11:45:00,19.79,19.8,19.72,19.77,492015.0,19.79,19.8,19.72,19.77,492015.0
2018-03-27 11:50:00,19.77,19.79,19.75,19.75,409995.0,19.77,19.79,19.75,19.75,409995.0
2018-03-27 11:55:00,19.76,19.76,19.68,19.71,956040.0,19.76,19.76,19.68,19.71,956040.0
2018-03-27 12:00:00,19.7,19.71,19.67,19.68,1691880.0,19.7,19.71,19.67,19.68,1691880.0
2018-03-27 12:05:00,19.67,19.68,19.47,19.56,4489695.0,19.67,19.68,19.47,19.56,4489695.0
2018-03-27 12:10:00,19.56,19.58,19.43,19.44,2765310.0,19.56,19.58,19.43,19.44,2765310.0
2018-03-27 12:15:00,19.45,19.46,19.33,19.35,3967950.0,19.45,19.46,19.33,19.35,3967950.0
2018-03-27 12:20:00,19.36,19.46,19.34,19.46,2861655.0,19.36,19.46,19.34,19.46,2861655.0
2018-03-27 12:25:00,19.45,19.49,19.26,19.27,5123745.0,19.45,19.49,19.26,19.27,5123745.0
2018-03-27 12:30:00,19.27,19.28,19.2,19.26,3432075.0,19.27,19.28,19.2,19.26,3432075.0
2018-03-27 12:35:00,19.26,19.39,19.25,19.3,3012645.0,19.26,19.39,19.25,19.3,3012645.0
2018-03-27 12:40:00,19.31,19.31,19.21,19.28,3332625.0,19.31,19.31,19.21,19.28,3332625.0
2018-03-27 12:45:00,19.28,19.46,19.28,19.41,2794545.0,19.28,19.46,19.28,19.41,2794545.0
2018-03-27 12:50:00,19.41,19.43,19.3,19.41,1425915.0,19.41,19.43,19.3,19.41,1425915.0
2018-03-27 12:55:00,19.42,19.53,19.38,19.47,1759755.0,19.42,19.53,19.38,19.47,1759755.0
2018-03-27 13:00:00,19.47,19.5,19.43,19.46,1157100.0,19.47,19.5,19.43,19.46,1157100.0
2018-03-27 13:05:00,19.46,19.49,19.43,19.48,794550.0,19.46,19.49,19.43,19.48,794550.0
2018-03-27 13:10:00,19.48,19.48,19.37,19.41,1059135.0,19.48,19.48,19.37,19.41,1059135.0
2018-03-27 13:15:00,19.41,19.45,19.35,19.37,564135.0,19.41,19.45,19.35,19.37,564135.0
2018-03-27 13:20:00,19.37,19.38,19.26,19.27,1240140.0,19.37,19.38,19.26,19.27,1240140.0
2018-03-27 13:25:00,19.26,19.32,19.2,19.21,1361400.0,19.26,19.32,19.2,19.21,1361400.0
2018-03-27 13:30:00,19.21,19.29,19.21,19.25,1189230.0,19.21,19.29,19.21,19.25,1189230.0
2018-03-27 13:35:00,19.25,19.32,19.21,19.3,1255050.0,19.25,19.32,19.21,19.3,1255050.0
2018-03-27 13:40:00,19.3,19.39,19.28,19.35,1202790.0,19.3,19.39,19.28,19.35,1202790.0
2018-03-27 13:45:00,19.34,19.35,19.17,19.18,2067090.0,19.34,19.35,19.17,19.18,2067090.0
2018-03-27 13:50:00,19.18,19.18,19.07,19.13,3270015.0,19.18,19.18,19.07,19.13,3270015.0
2018-03-27 13:55:00,19.14,19.16,19.08,19.13,1618740.0,19.14,19.16,19.08,19.13,1618740.0
2018-03-27 14:00:00,19.13,19.13,19.01,19.03,2852055.0,19.13,19.13,19.01,19.03,2852055.0
2018-03-27 14:05:00,19.03,19.1,19.02,19.03,1574460.0,19.03,19.1,19.02,19.03,1574460.0
2018-03-27 14:10:00,19.03,19.13,19.01,19.06,2398005.0,19.03,19.13,19.01,19.06,2398005.0
2018-03-27 14:15:00,19.06,19.11,19.05,19.1,1439985.0,19.06,19.11,19.05,19.1,1439985.0
2018-03-27 14:20:00,19.09,19.18,19.06,19.15,1875285.0,19.09,19.18,19.06,19.15,1875285.0
2018-03-27 14:25:00,19.15,19.15,19.0,19.01,1993020.0,19.15,19.15,19.0,19.01,1993020.0
2018-03-27 14:30:00,19.0,19.05,18.95,19.01,2392800.0,19.0,19.05,18.95,19.01,2392800.0
2018-03-27 14:35:00,19.01,19.02,18.93,19.0,1821630.0,19.01,19.02,18.93,19.0,1821630.0
2018-03-27 14:40:00,19.01,19.05,18.94,18.96,1964730.0,19.01,19.05,18.94,18.96,1964730.0
2018-03-27 14:45:00,18.96,18.98,18.81,18.81,2476425.0,18.96,18.98,18.81,18.81,2476425.0
2018-03-27 14:50:00,18.81,18.89,18.8,18.84,2344575.0,18.81,18.89,18.8,18.84,2344575.0
2018-03-27 14:55:00,18.83,18.85,18.78,18.8,2143710.0,18.83,18.85,18.78,18.8,2143710.0
2018-03-27 15:00:00,18.8,18.8,18.64,18.67,3594315.0,18.8,18.8,18.64,18.67,3594315.0
2018-03-27 15:05:00,18.66,18.76,18.64,18.69,2787480.0,18.66,18.76,18.64,18.69,2787480.0
2018-03-27 15:10:00,18.7,18.77,18.64,18.64,2192895.0,18.7,18.77,18.64,18.64,2192895.0
2018-03-27 15:15:00,18.65,18.87,18.64,18.72,3117960.0,18.65,18.87,18.64,18.72,3117960.0
2018-03-27 15:20:00,18.72,18.79,18.65,18.67,1969425.0,18.72,18.79,18.65,18.67,1969425.0
2018-03-27 15:25:00,18.68,18.69,18.55,18.57,1916055.0,18.68,18.69,18.55,18.57,1916055.0
2018-03-27 15:30:00,18.57,18.58,18.49,18.55,3170400.0,18.57,18.58,18.49,18.55,3170400.0
2018-03-27 15:35:00,18.54,18.64,18.53,18.62,2687265.0,18.54,18.64,18.53,18.62,2687265.0
2018-03-27 15:40:00,18.62,18.66,18.52,18.55,2227290.0,18.62,18.66,18.52,18.55,2227290.0
2018-03-27 15:45:00,18.55,18.57,18.48,18.51,3641385.0,18.55,18.57,18.48,18.51,3641385.0
2018-03-27 15:50:00,18.51,18.64,18.48,18.58,4801545.0,18.51,18.64,18.48,18.58,4801545.0
2018-03-27 15:55:00,18.58,18.62,18.54,18.61,4845765.0,18.58,18.62,18.54,18.61,4845765.0
2018-03-28 09:30:00,17.64,17.87,17.39,17.67,16068465.0,17.64,17.87,17.39,17.67,16068465.0
2018-03-28 09:35:00,17.67,17.91,17.64,17.64,8362680.0,17.67,17.91,17.64,17.64,8362680.0
2018-03-28 09:40:00,17.64,17.67,17.41,17.63,6995730.0,17.64,17.67,17.41,17.63,6995730.0
2018-03-28 09:45:00,17.63,17.8,17.5,17.74,5640945.0,17.63,17.8,17.5,17.74,5640945.0
2018-03-28 09:50:00,17.74,17.87,17.64,17.8,3275595.0,17.74,17.87,17.64,17.8,3275595.0
2018-03-28 09:55:00,17.78,17.88,17.78,17.86,4432590.0,17.78,17.88,17.78,17.86,4432590.0
2018-03-28 10:00:00,17.86,17.89,17.72,17.85,4501905.0,17.86,17.89,17.72,17.85,4501905.0
2018-03-28 10:05:00,17.84,17.85,17.7,17.77,3470010.0,17.84,17.85,17.7,17.77,3470010.0
2018-03-28 10:10:00,17.77,17.79,17.64,17.67,3447015.0,17.77,17.79,17.64,17.67,3447015.0
2018-03-28 10:15:00,17.67,17.73,17.54,17.56,2990685.0,17.67,17.73,17.54,17.56,2990685.0
2018-03-28 10:20:00,17.56,17.58,17.49,17.52,3981735.0,17.56,17.58,17.49,17.52,3981735.0
2018-03-28 10:25:00,17.51,17.6,17.39,17.54,4344810.0,17.51,17.6,17.39,17.54,4344810.0
2018-03-28 10:30:00,17.54,17.57,17.33,17.37,3512265.0,17.54,17.57,17.33,17.37,3512265.0
2018-03-28 10:35:00,17.37,17.39,17.23,17.3,5435340.0,17.37,17.39,17.23,17.3,5435340.0
2018-03-28 10:40:00,17.29,17.29,17.09,17.21,4667955.0,17.29,17.29,17.09,17.21,4667955.0
2018-03-28 10:45:00,17.21,17.22,16.99,17.07,5374890.0,17.21,17.22,16.99,17.07,5374890.0
2018-03-28 10:50:00,17.07,17.23,17.05,17.23,5286660.0,17.07,17.23,17.05,17.23,5286660.0
2018-03-28 10:55:00,17.23,17.3,17.14,17.17,4067580.0,17.23,17.3,17.14,17.17,4067580.0
2018-03-28 11:00:00,17.17,17.24,17.02,17.08,4329975.0,17.17,17.24,17.02,17.08,4329975.0
2018-03-28 11:05:00,17.08,17.13,17.02,17.07,3461910.0,17.08,17.13,17.02,17.07,3461910.0
2018-03-28 11:10:00,17.05,17.11,16.88,16.93,3868770.0,17.05,17.11,16.88,16.93,3868770.0
2018-03-28 11:15:00,16.93,16.97,16.86,16.91,3666840.0,16.93,16.97,16.86,16.91,3666840.0
2018-03-28 11:20:00,16.9,16.93,16.81,16.92,3996105.0,16.9,16.93,16.81,16.92,3996105.0
2018-03-28 11:25:00,16.91,17.24,16.87,17.08,5288190.0,16.91,17.24,16.87,17.08,5288190.0
2018-03-28 11:30:00,17.08,17.16,17.01,17.11,3552615.0,17.08,17.16,17.01,17.11,3552615.0
2018-03-28 11:35:00,17.12,17.29,17.11,17.26,3128445.0,17.12,17.29,17.11,17.26,3128445.0
2018-03-28 11:40:00,17.27,17.43,17.26,17.38,4512915.0,17.27,17.43,17.26,17.38,4512915.0
2018-03-28 11:45:00,17.38,17.4,17.3,17.32,3065775.0,17.38,17.4,17.3,17.32,3065775.0
2018-03-28 11:50:00,17.32,17.37,17.22,17.28,2563050.0,17.32,17.37,17.22,17.28,2563050.0
2018-03-28 11:55:00,17.27,17.36,17.27,17.35,2647995.0,17.27,17.36,17.27,17.35,2647995.0
2018-03-28 12:00:00,17.36,17.47,17.35,17.36,2461440.0,17.36,17.47,17.35,17.36,2461440.0
2018-03-28 12:05:00,17.36,17.5,17.36,17.43,2522325.0,17.36,17.5,17.36,17.43,2522325.0
2018-03-28 12:10:00,17.43,17.55,17.42,17.54,2971875.0,17.43,17.55,17.42,17.54,2971875.0
2018-03-28 12:15:00,17.53,17.71,17.52,17.7,4891485.0,17.53,17.71,17.52,17.7,4891485.0
2018-03-28 12:20:00,17.7,17.7,17.6,17.62,2865315.0,17.7,17.7,17.6,17.62,2865315.0
2018-03-28 12:25:00,17.62,17.71,17.48,17.48,2779425.0,17.62,17.71,17.48,17.48,2779425.0
2018-03-28 12:30:00,17.48,17.49,17.37,17.41,2883450.0,17.48,17.49,17.37,17.41,2883450.0
2018-03-28 12:35:00,17.41,17.47,17.34,17.34,2184360.0,17.41,17.47,17.34,17.34,2184360.0
2018-03-28 12:40:00,17.34,17.43,17.28,17.31,2033925.0,17.34,17.43,17.28,17.31,2033925.0
2018-03-28 12:45:00,17.29,17.29,17.17,17.24,2626260.0,17.29,17.29,17.17,17.24,2626260.0
2018-03-28 12:50:00,17.24,17.27,17.14,17.21,1760070.0,17.24,17.27,17.14,17.21,1760070.0
2018-03-28 12:55:00,17.21,17.26,17.16,17.18,1249515.0,17.21,17.26,17.16,17.18,1249515.0
2018-03-28 13:00:00,17.17,17.19,17.09,17.16,1847220.0,17.17,17.19,17.09,17.16,1847220.0
2018-03-28 13:05:00,17.16,17.19,17.06,17.14,1980090.0,17.16,17.19,17.06,17.14,1980090.0
2018-03-28 13:10:00,17.14,17.15,17.05,17.13,1416120.0,17.14,17.15,17.05,17.13,1416120.0
2018-03-28 13:15:00,17.14,17.18,17.07,17.09,1601145.0,17.14,17.18,17.07,17.09,1601145.0
2018-03-28 13:20:00,17.09,17.4,17.09,17.37,2239380.0,17.09,17.4,17.09,17.37,2239380.0
2018-03-28 13:25:00,17.36,17.42,17.25,17.3,1355715.0,17.36,17.42,17.25,17.3,1355715.0
2018-03-28 13:30:00,17.31,17.36,17.2,17.22,838740.0,17.31,17.36,17.2,17.22,838740.0
2018-03-28 13:35:00,17.24,17.31,17.22,17.31,793500.0,17.24,17.31,17.22,17.31,793500.0
2018-03-28 13:40:00,17.29,17.33,17.22,17.3,805890.0,17.29,17.33,17.22,17.3,805890.0
2018-03-28 13:45:00,17.31,17.4,17.3,17.3,1555575.0,17.31,17.4,17.3,17.3,1555575.0
2018-03-28 13:50:00,17.29,17.3,17.17,17.2,1278735.0,17.29,17.3,17.17,17.2,1278735.0
2018-03-28 13:55:00,17.21,17.25,17.17,17.23,1288680.0,17.21,17.25,17.17,17.23,1288680.0
2018-03-28 14:00:00,17.22,17.29,17.02,17.07,2283435.0,17.22,17.29,17.02,17.07,2283435.0
2018-03-28 14:05:00,17.06,17.08,17.03,17.05,1396830.0,17.06,17.08,17.03,17.05,1396830.0
2018-03-28 14:10:00,17.06,17.07,16.98,16.99,2080500.0,17.06,17.07,16.98,16.99,2080500.0
2018-03-28 14:15:00,16.99,17.03,16.96,16.99,1661250.0,16.99,17.03,16.96,16.99,1661250.0
2018-03-28 14:20:00,16.99,17.03,16.93,16.93,1544025.0,16.99,17.03,16.93,16.93,1544025.0
2018-03-28 14:25:00,16.93,16.97,16.87,16.93,2727930.0,16.93,16.97,16.87,16.93,2727930.0
2018-03-28 14:30:00,16.92,17.13,16.9,17.1,2132385.0,16.92,17.13,16.9,17.1,2132385.0
2018-03-28 14:35:00,17.1,17.22,17.05,17.18,2152770.0,17.1,17.22,17.05,17.18,2152770.0
2018-03-28 14:40:00,17.18,17.21,17.04,17.06,1625100.0,17.18,17.21,17.04,17.06,1625100.0
2018-03-28 14:45:00,17.07,17.17,17.03,17.17,1280280.0,17.07,17.17,17.03,17.17,1280280.0
2018-03-28 14:50:00,17.16,17.2,17.12,17.12,1383135.0,17.16,17.2,17.12,17.12,1383135.0
2018-03-28 14:55:00,17.12,17.14,17.03,17.07,1121400.0,17.12,17.14,17.03,17.07,1121400.0
2018-03-28 15:00:00,17.07,17.08,16.97,16.99,1147365.0,17.07,17.08,16.97,16.99,1147365.0
2018-03-28 15:05:00,16.98,17.05,16.94,16.96,1330545.0,16.98,17.05,16.94,16.96,1330545.0
2018-03-28 15:10:00,16.96,17.13,16.95,17.11,2240760.0,16.96,17.13,16.95,17.11,2240760.0
2018-03-28 15:15:00,17.1,17.13,17.04,17.12,1357590.0,17.1,17.13,17.04,17.12,1357590.0
2018-03-28 15:20:00,17.11,17.26,17.05,17.22,2130900.0,17.11,17.26,17.05,17.22,2130900.0
2018-03-28 15:25:00,17.22,17.33,17.16,17.32,2568930.0,17.22,17.33,17.16,17.32,2568930.0
2018-03-28 15:30:00,17.32,17.34,17.2,17.2,2161935.0,17.32,17.34,17.2,17.2,2161935.0
2018-03-28 15:35:00,17.21,17.33,17.21,17.32,2205120.0,17.21,17.33,17.21,17.32,2205120.0
2018-03-28 15:40:00,17.31,17.34,17.28,17.29,2138400.0,17.31,17.34,17.28,17.29,2138400.0
2018-03-28 15:45:00,17.29,17.32,17.27,17.3,2299020.0,17.29,17.32,17.27,17.3,2299020.0
2018-03-28 15:50:00,17.31,17.32,17.23,17.25,3044040.0,17.31,17.32,17.23,17.25,3044040.0
2018-03-28 15:55:00,17.25,17.25,17.17,17.19,4288560.0,17.25,17.25,17.17,17.19,4288560.0
2018-03-29 09:30:00,17.1,17.3,16.85,16.94,7518060.0,17.1,17.3,16.85,16.94,7518060.0
2018-03-29 09:35:00,16.94,17.06,16.9,17.01,3036540.0,16.94,17.06,16.9,17.01,3036540.0
2018-03-29 09:40:00,17.01,17.01,16.72,16.84,5187030.0,17.01,17.01,16.72,16.84,5187030.0
2018-03-29 09:45:00,16.84,16.87,16.76,16.82,2864880.0,16.84,16.87,16.76,16.82,2864880.0
2018-03-29 09:50:00,16.82,16.82,16.56,16.62,6825930.0,16.82,16.82,16.56,16.62,6825930.0
2018-03-29 09:55:00,16.62,16.77,16.55,16.72,4778160.0,16.62,16.77,16.55,16.72,4778160.0
2018-03-29 10:00:00,16.73,16.89,16.7,16.76,4464135.0,16.73,16.89,16.7,16.76,4464135.0
2018-03-29 10:05:00,16.76,16.78,16.66,16.68,3757905.0,16.76,16.78,16.66,16.68,3757905.0
2018-03-29 10:10:00,16.69,16.75,16.66,16.73,2975070.0,16.69,16.75,16.66,16.73,2975070.0
2018-03-29 10:15:00,16.72,16.78,16.62,16.76,2798445.0,16.72,16.78,16.62,16.76,2798445.0
2018-03-29 10:20:00,16.76,16.88,16.73,16.82,2595120.0,16.76,16.88,16.73,16.82,2595120.0
2018-03-29 10:25:00,16.83,16.83,16.71,16.77,2919015.0,16.83,16.83,16.71,16.77,2919015.0
2018-03-29 10:30:00,16.77,16.81,16.73,16.76,1455315.0,16.77,16.81,16.73,16.76,1455315.0
2018-03-29 10:35:00,16.76,16.82,16.72,16.8,1795275.0,16.76,16.82,16.72,16.8,1795275.0
2018-03-29 10:40:00,16.8,16.97,16.78,16.95,2419455.0,16.8,16.97,16.78,16.95,2419455.0
2018-03-29 10:45:00,16.94,16.97,16.9,16.96,1776060.0,16.94,16.97,16.9,16.96,1776060.0
2018-03-29 10:50:00,16.96,17.1,16.95,17.06,2426460.0,16.96,17.1,16.95,17.06,2426460.0
2018-03-29 10:55:00,17.06,17.2,17.04,17.17,3083115.0,17.06,17.2,17.04,17.17,3083115.0
2018-03-29 11:00:00,17.17,17.19,17.04,17.09,1886970.0,17.17,17.19,17.04,17.09,1886970.0
2018-03-29 11:05:00,17.09,17.12,17.02,17.06,1284015.0,17.09,17.12,17.02,17.06,1284015.0
2018-03-29 11:10:00,17.05,17.1,16.93,16.98,2711340.0,17.05,17.1,16.93,16.98,2711340.0
2018-03-29 11:15:00,16.96,17.02,16.9,16.94,2528370.0,16.96,17.02,16.9,16.94,2528370.0
2018-03-29 11:20:00,16.95,17.05,16.91,17.01,1711740.0,16.95,17.05,16.91,17.01,1711740.0
2018-03-29 11:25:00,17.02,17.12,17.02,17.09,1958310.0,17.02,17.12,17.02,17.09,1958310.0
2018-03-29 11:30:00,17.08,17.16,17.05,17.13,1884855.0,17.08,17.16,17.05,17.13,1884855.0
2018-03-29 11:35:00,17.12,17.13,17.01,17.03,1272210.0,17.12,17.13,17.01,17.03,1272210.0
2018-03-29 11:40:00,17.03,17.1,17.02,17.09,807810.0,17.03,17.1,17.02,17.09,807810.0
2018-03-29 11:45:00,17.09,17.18,17.06,17.17,1509060.0,17.09,17.18,17.06,17.17,1509060.0
2018-03-29 11:50:00,17.18,17.51,17.17,17.5,4893540.0,17.18,17.51,17.17,17.5,4893540.0
2018-03-29 11:55:00,17.5,17.51,17.36,17.37,3488550.0,17.5,17.51,17.36,17.37,3488550.0
2018-03-29 12:00:00,17.36,17.5,17.34,17.49,2617170.0,17.36,17.5,17.34,17.49,2617170.0
2018-03-29 12:05:00,17.49,17.67,17.47,17.52,4593090.0,17.49,17.67,17.47,17.52,4593090.0
2018-03-29 12:10:00,17.53,17.61,17.46,17.58,1972185.0,17.53,17.61,17.46,17.58,1972185.0
2018-03-29 12:15:00,17.58,17.84,17.58,17.82,4338285.0,17.58,17.84,17.58,17.82,4338285.0
2018-03-29 12:20:00,17.82,17.9,17.71,17.78,4021905.0,17.82,17.9,17.71,17.78,4021905.0
2018-03-29 12:25:00,17.77,17.95,17.7,17.88,3202155.0,17.77,17.95,17.7,17.88,3202155.0
2018-03-29 12:30:00,17.88,18.06,17.8,17.82,4142475.0,17.88,18.06,17.8,17.82,4142475.0
2018-03-29 12:35:00,17.82,17.83,17.62,17.64,3457635.0,17.82,17.83,17.62,17.64,3457635.0
2018-03-29 12:40:00,17.63,17.71,17.58,17.66,2708040.0,17.63,17.71,17.58,17.66,2708040.0
2018-03-29 12:45:00,17.66,17.72,17.54,17.57,2221935.0,17.66,17.72,17.54,17.57,2221935.0
2018-03-29 12:50:00,17.57,17.64,17.54,17.63,1519110.0,17.57,17.64,17.54,17.63,1519110.0
2018-03-29 12:55:00,17.63,17.72,17.62,17.66,1613985.0,17.63,17.72,17.62,17.66,1613985.0
2018-03-29 13:00:00,17.66,17.7,17.57,17.6,1121175.0,17.66,17.7,17.57,17.6,1121175.0
2018-03-29 13:05:00,17.6,17.61,17.5,17.57,1307265.0,17.6,17.61,17.5,17.57,1307265.0
2018-03-29 13:10:00,17.57,17.63,17.54,17.59,1092360.0,17.57,17.63,17.54,17.59,1092360.0
2018-03-29 13:15:00,17.58,17.65,17.55,17.63,1024695.0,17.58,17.65,17.55,17.63,1024695.0
2018-03-29 13:20:00,17.63,17.63,17.55,17.56,998655.0,17.63,17.63,17.55,17.56,998655.0
2018-03-29 13:25:00,17.56,17.6,17.5,17.59,1300215.0,17.56,17.6,17.5,17.59,1300215.0
2018-03-29 13:30:00,17.59,17.68,17.55,17.6,1289130.0,17.59,17.68,17.55,17.6,1289130.0
2018-03-29 13:35:00,17.61,17.63,17.52,17.57,956385.0,17.61,17.63,17.52,17.57,956385.0
2018-03-29 13:40:00,17.57,17.62,17.53,17.6,853830.0,17.57,17.62,17.53,17.6,853830.0
2018-03-29 13:45:00,17.6,17.62,17.43,17.43,1738800.0,17.6,17.62,17.43,17.43,1738800.0
2018-03-29 13:50:00,17.44,17.47,17.37,17.39,2040630.0,17.44,17.47,17.37,17.39,2040630.0
2018-03-29 13:55:00,17.39,17.56,17.38,17.53,1415700.0,17.39,17.56,17.38,17.53,1415700.0
2018-03-29 14:00:00,17.53,17.61,17.48,17.59,1126800.0,17.53,17.61,17.48,17.59,1126800.0
2018-03-29 14:05:00,17.59,17.62,17.5,17.51,941775.0,17.59,17.62,17.5,17.51,941775.0
2018-03-29 14:10:00,17.5,17.58,17.49,17.51,693240.0,17.5,17.58,17.49,17.51,693240.0
2018-03-29 14:15:00,17.51,17.54,17.46,17.49,1257480.0,17.51,17.54,17.46,17.49,1257480.0
2018-03-29 14:20:00,17.5,17.52,17.45,17.45,487095.0,17.5,17.52,17.45,17.45,487095.0
2018-03-29 14:25:00,17.45,17.52,17.45,17.5,717630.0,17.45,17.52,17.45,17.5,717630.0
2018-03-29 14:30:00,17.49,17.53,17.47,17.51,513480.0,17.49,17.53,17.47,17.51,513480.0
2018-03-29 14:35:00,17.52,17.57,17.5,17.5,856695.0,17.52,17.57,17.5,17.5,856695.0
2018-03-29 14:40:00,17.5,17.52,17.46,17.5,627120.0,17.5,17.52,17.46,17.5,627120.0
2018-03-29 14:45:00,17.51,17.52,17.46,17.51,631830.0,17.51,17.52,17.46,17.51,631830.0
2018-03-29 14:50:00,17.51,17.52,17.46,17.5,780225.0,17.51,17.52,17.46,17.5,780225.0
2018-03-29 14:55:00,17.51,17.53,17.48,17.48,745725.0,17.51,17.53,17.48,17.48,745725.0
2018-03-29 15:00:00,17.48,17.48,17.4,17.47,1428225.0,17.48,17.48,17.4,17.47,1428225.0
2018-03-29 15:05:00,17.47,17.51,17.47,17.5,793410.0,17.47,17.51,17.47,17.5,793410.0
2018-03-29 15:10:00,17.48,17.67,17.48,17.61,2604705.0,17.48,17.67,17.48,17.61,2604705.0
2018-03-29 15:15:00,17.61,17.72,17.57,17.64,2034315.0,17.61,17.72,17.57,17.64,2034315.0
2018-03-29 15:20:00,17.63,17.68,17.54,17.56,1180815.0,17.63,17.68,17.54,17.56,1180815.0
2018-03-29 15:25:00,17.54,17.6,17.5,17.58,888705.0,17.54,17.6,17.5,17.58,888705.0
2018-03-29 15:30:00,17.59,17.63,17.54,17.6,1468185.0,17.59,17.63,17.54,17.6,1468185.0
2018-03-29 15:35:00,17.6,17.66,17.56,17.62,1156380.0,17.6,17.66,17.56,17.62,1156380.0
2018-03-29 15:40:00,17.62,17.68,17.59,17.65,1352940.0,17.62,17.68,17.59,17.65,1352940.0
2018-03-29 15:45:00,17.65,17.77,17.65,17.75,2084925.0,17.65,17.77,17.65,17.75,2084925.0
2018-03-29 15:50:00,17.76,17.79,17.71,17.77,3248040.0,17.76,17.79,17.71,17.77,3248040.0
2018-03-29 15:55:00,17.76,17.8,17.74,17.74,4541520.0,17.76,17.8,17.74,17.74,4541520.0
2018-04-02 09:30:00,17.08,17.1,16.91,16.98,6418755.0,17.08,17.1,16.91,16.98,6418755.0
2018-04-02 09:35:00,16.97,17.02,16.83,16.85,4886715.0,16.97,17.02,16.83,16.85,4886715.0
2018-04-02 09:40:00,16.85,16.89,16.62,16.65,7010520.0,16.85,16.89,16.62,16.65,7010520.0
2018-04-02 09:45:00,16.64,16.67,16.5,16.59,5438970.0,16.64,16.67,16.5,16.59,5438970.0
2018-04-02 09:50:00,16.6,16.63,16.5,16.53,3276315.0,16.6,16.63,16.5,16.53,3276315.0
2018-04-02 09:55:00,16.52,16.69,16.52,16.66,3274920.0,16.52,16.69,16.52,16.66,3274920.0
2018-04-02 10:00:00,16.65,16.66,16.48,16.53,3367380.0,16.65,16.66,16.48,16.53,3367380.0
2018-04-02 10:05:00,16.53,16.68,16.53,16.59,3235035.0,16.53,16.68,16.53,16.59,3235035.0
2018-04-02 10:10:00,16.58,16.6,16.48,16.54,2651835.0,16.58,16.6,16.48,16.54,2651835.0
2018-04-02 10:15:00,16.54,16.63,16.45,16.46,3075330.0,16.54,16.63,16.45,16.46,3075330.0
2018-04-02 10:20:00,16.48,16.56,16.4,16.52,3227970.0,16.48,16.56,16.4,16.52,3227970.0
2018-04-02 10:25:00,16.53,16.61,16.48,16.54,2794920.0,16.53,16.61,16.48,16.54,2794920.0
2018-04-02 10:30:00,16.53,16.59,16.5,16.53,2458020.0,16.53,16.59,16.5,16.53,2458020.0
2018-04-02 10:35:00,16.53,16.61,16.53,16.6,2583990.0,16.53,16.61,16.53,16.6,2583990.0
2018-04-02 10:40:00,16.6,16.7,16.59,16.63,3671520.0,16.6,16.7,16.59,16.63,3671520.0
2018-04-02 10:45:00,16.62,16.68,16.59,16.61,1774020.0,16.62,16.68,16.59,16.61,1774020.0
2018-04-02 10:50:00,16.6,16.61,16.44,16.44,2515875.0,16.6,16.61,16.44,16.44,2515875.0
2018-04-02 10:55:00,16.44,16.44,16.31,16.37,3510735.0,16.44,16.44,16.31,16.37,3510735.0
2018-04-02 11:00:00,16.37,16.42,16.34,16.38,1654485.0,16.37,16.42,16.34,16.38,1654485.0
2018-04-02 11:05:00,16.39,16.49,16.31,16.45,2211060.0,16.39,16.49,16.31,16.45,2211060.0
2018-04-02 11:10:00,16.46,16.58,16.44,16.56,2882565.0,16.46,16.58,16.44,16.56,2882565.0
2018-04-02 11:15:00,16.55,16.57,16.43,16.48,2556075.0,16.55,16.57,16.43,16.48,2556075.0
2018-04-02 11:20:00,16.49,16.55,16.48,16.54,1381140.0,16.49,16.55,16.48,16.54,1381140.0
2018-04-02 11:25:00,16.54,16.7,16.54,16.68,3678960.0,16.54,16.7,16.54,16.68,3678960.0
2018-04-02 11:30:00,16.67,16.7,16.6,16.63,3543285.0,16.67,16.7,16.6,16.63,3543285.0
2018-04-02 11:35:00,16.62,16.64,16.53,16.6,2188665.0,16.62,16.64,16.53,16.6,2188665.0
2018-04-02 11:40:00,16.61,16.87,16.52,16.8,4814985.0,16.61,16.87,16.52,16.8,4814985.0
2018-04-02 11:45:00,16.79,16.87,16.71,16.86,3694365.0,16.79,16.87,16.71,16.86,3694365.0
2018-04-02 11:50:00,16.86,16.93,16.72,16.78,3147885.0,16.86,16.93,16.72,16.78,3147885.0
2018-04-02 11:55:00,16.79,16.99,16.75,16.95,3354195.0,16.79,16.99,16.75,16.95,3354195.0
2018-04-02 12:00:00,16.96,16.99,16.83,16.87,2584560.0,16.96,16.99,16.83,16.87,2584560.0
2018-04-02 12:05:00,16.88,16.94,16.75,16.86,2038650.0,16.88,16.94,16.75,16.86,2038650.0
2018-04-02 12:10:00,16.87,17.05,16.8,17.0,3124620.0,16.87,17.05,16.8,17.0,3124620.0
2018-04-02 12:15:00,17.0,17.25,16.94,17.14,6066555.0,17.0,17.25,16.94,17.14,6066555.0
2018-04-02 12:20:00,17.13,17.33,17.11,17.22,5058690.0,17.13,17.33,17.11,17.22,5058690.0
2018-04-02 12:25:00,17.22,17.36,17.17,17.29,4353030.0,17.22,17.36,17.17,17.29,4353030.0
2018-04-02 12:30:00,17.29,17.33,17.13,17.16,1684320.0,17.29,17.33,17.13,17.16,1684320.0
2018-04-02 12:35:00,17.15,17.19,16.95,16.99,3605655.0,17.15,17.19,16.95,16.99,3605655.0
2018-04-02 12:40:00,16.99,17.11,16.93,17.06,2493870.0,16.99,17.11,16.93,17.06,2493870.0
2018-04-02 12:45:00,17.06,17.13,17.04,17.07,1422435.0,17.06,17.13,17.04,17.07,1422435.0
2018-04-02 12:50:00,17.08,17.08,16.79,16.86,2032920.0,17.08,17.08,16.79,16.86,2032920.0
2018-04-02 12:55:00,16.87,16.92,16.84,16.9,1636080.0,16.87,16.92,16.84,16.9,1636080.0
2018-04-02 13:00:00,16.89,16.97,16.73,16.76,2535555.0,16.89,16.97,16.73,16.76,2535555.0
2018-04-02 13:05:00,16.76,16.79,16.74,16.78,1586235.0,16.76,16.79,16.74,16.78,1586235.0
2018-04-02 13:10:00,16.77,16.9,16.75,16.85,1526940.0,16.77,16.9,16.75,16.85,1526940.0
2018-04-02 13:15:00,16.85,16.93,16.78,16.8,772830.0,16.85,16.93,16.78,16.8,772830.0
2018-04-02 13:20:00,16.78,16.84,16.78,16.81,534135.0,16.78,16.84,16.78,16.81,534135.0
2018-04-02 13:25:00,16.82,16.86,16.76,16.77,916725.0,16.82,16.86,16.76,16.77,916725.0
2018-04-02 13:30:00,16.76,16.89,16.76,16.87,960870.0,16.76,16.89,16.76,16.87,960870.0
2018-04-02 13:35:00,16.89,16.93,16.85,16.87,1191660.0,16.89,16.93,16.85,16.87,1191660.0
2018-04-02 13:40:00,16.87,16.87,16.75,16.77,1068465.0,16.87,16.87,16.75,16.77,1068465.0
2018-04-02 13:45:00,16.77,16.8,16.75,16.78,833805.0,16.77,16.8,16.75,16.78,833805.0
2018-04-02 13:50:00,16.78,16.82,16.75,16.78,753030.0,16.78,16.82,16.75,16.78,753030.0
2018-04-02 13:55:00,16.78,16.79,16.7,16.73,1465050.0,16.78,16.79,16.7,16.73,1465050.0
2018-04-02 14:00:00,16.72,16.77,16.7,16.74,832320.0,16.72,16.77,16.7,16.74,832320.0
2018-04-02 14:05:00,16.74,16.83,16.71,16.78,1232745.0,16.74,16.83,16.71,16.78,1232745.0
2018-04-02 14:10:00,16.77,16.77,16.71,16.76,1416375.0,16.77,16.77,16.71,16.76,1416375.0
2018-04-02 14:15:00,16.75,16.79,16.71,16.77,1149900.0,16.75,16.79,16.71,16.77,1149900.0
2018-04-02 14:20:00,16.77,16.88,16.73,16.87,1671405.0,16.77,16.88,16.73,16.87,1671405.0
2018-04-02 14:25:00,16.88,16.88,16.77,16.8,1680630.0,16.88,16.88,16.77,16.8,1680630.0
2018-04-02 14:30:00,16.8,16.94,16.76,16.92,2092725.0,16.8,16.94,16.76,16.92,2092725.0
2018-04-02 14:35:00,16.93,16.96,16.82,16.84,1425900.0,16.93,16.96,16.82,16.84,1425900.0
2018-04-02 14:40:00,16.86,16.86,16.79,16.84,652635.0,16.86,16.86,16.79,16.84,652635.0
2018-04-02 14:45:00,16.84,16.96,16.81,16.92,1413495.0,16.84,16.96,16.81,16.92,1413495.0
2018-04-02 14:50:00,16.91,17.02,16.89,16.95,2083575.0,16.91,17.02,16.89,16.95,2083575.0
2018-04-02 14:55:00,16.96,16.97,16.82,16.86,1468140.0,16.96,16.97,16.82,16.86,1468140.0
2018-04-02 15:00:00,16.87,16.95,16.84,16.9,1155510.0,16.87,16.95,16.84,16.9,1155510.0
2018-04-02 15:05:00,16.89,16.95,16.86,16.92,1068075.0,16.89,16.95,16.86,16.92,1068075.0
2018-04-02 15:10:00,16.92,16.98,16.88,16.97,1315440.0,16.92,16.98,16.88,16.97,1315440.0
2018-04-02 15:15:00,16.97,17.01,16.92,16.97,1748055.0,16.97,17.01,16.92,16.97,1748055.0
2018-04-02 15:20:00,16.98,17.02,16.81,16.82,2454630.0,16.98,17.02,16.81,16.82,2454630.0
2018-04-02 15:25:00,16.81,16.84,16.73,16.76,1725285.0,16.81,16.84,16.73,16.76,1725285.0
2018-04-02 15:30:00,16.76,16.81,16.71,16.72,1989000.0,16.76,16.81,16.71,16.72,1989000.0
2018-04-02 15:35:00,16.73,16.77,16.72,16.72,1325280.0,16.73,16.77,16.72,16.72,1325280.0
2018-04-02 15:40:00,16.72,16.78,16.71,16.76,1589580.0,16.72,16.78,16.71,16.76,1589580.0
2018-04-02 15:45:00,16.77,16.85,16.77,16.81,2058810.0,16.77,16.85,16.77,16.81,2058810.0
2018-04-02 15:50:00,16.81,16.84,16.77,16.83,1763235.0,16.81,16.84,16.77,16.83,1763235.0
2018-04-02 15:55:00,16.84,16.87,16.8,16.83,3289245.0,16.84,16.87,16.8,16.83,3289245.0
2018-04-03 09:30:00,17.99,17.99,17.52,17.63,14429160.0,17.99,17.99,17.52,17.63,14429160.0
2018-04-03 09:35:00,17.63,17.73,17.5,17.68,7823730.0,17.63,17.73,17.5,17.68,7823730.0
2018-04-03 09:40:00,17.69,17.7,17.37,17.39,6249930.0,17.69,17.7,17.37,17.39,6249930.0
2018-04-03 09:45:00,17.4,17.44,17.18,17.29,8218005.0,17.4,17.44,17.18,17.29,8218005.0
2018-04-03 09:50:00,17.29,17.4,17.16,17.32,5435355.0,17.29,17.4,17.16,17.32,5435355.0
2018-04-03 09:55:00,17.32,17.36,17.17,17.32,3482310.0,17.32,17.36,17.17,17.32,3482310.0
2018-04-03 10:00:00,17.31,17.37,17.21,17.35,3039840.0,17.31,17.37,17.21,17.35,3039840.0
2018-04-03 10:05:00,17.34,17.35,17.05,17.08,5319345.0,17.34,17.35,17.05,17.08,5319345.0
2018-04-03 10:10:00,17.08,17.12,16.97,17.1,5228415.0,17.08,17.12,16.97,17.1,5228415.0
2018-04-03 10:15:00,17.09,17.23,17.04,17.13,3279540.0,17.09,17.23,17.04,17.13,3279540.0
2018-04-03 10:20:00,17.13,17.24,17.09,17.2,2498625.0,17.13,17.24,17.09,17.2,2498625.0
2018-04-03 10:25:00,17.18,17.31,17.11,17.29,3444990.0,17.18,17.31,17.11,17.29,3444990.0
2018-04-03 10:30:00,17.29,17.45,17.26,17.35,4001910.0,17.29,17.45,17.26,17.35,4001910.0
2018-04-03 10:35:00,17.36,17.4,17.24,17.25,2358630.0,17.36,17.4,17.24,17.25,2358630.0
2018-04-03 10:40:00,17.25,17.36,17.25,17.34,2190780.0,17.25,17.36,17.25,17.34,2190780.0
2018-04-03 10:45:00,17.34,17.51,17.31,17.36,3724485.0,17.34,17.51,17.31,17.36,3724485.0
2018-04-03 10:50:00,17.37,17.5,17.37,17.43,3085395.0,17.37,17.5,17.37,17.43,3085395.0
2018-04-03 10:55:00,17.43,17.53,17.43,17.45,2961900.0,17.43,17.53,17.43,17.45,2961900.0
2018-04-03 11:00:00,17.46,17.58,17.45,17.53,2615325.0,17.46,17.58,17.45,17.53,2615325.0
2018-04-03 11:05:00,17.52,17.62,17.48,17.6,2138370.0,17.52,17.62,17.48,17.6,2138370.0
2018-04-03 11:10:00,17.61,17.65,17.55,17.58,2125695.0,17.61,17.65,17.55,17.58,2125695.0
2018-04-03 11:15:00,17.59,17.59,17.47,17.57,1619475.0,17.59,17.59,17.47,17.57,1619475.0
2018-04-03 11:20:00,17.57,17.61,17.53,17.59,1558725.0,17.57,17.61,17.53,17.59,1558725.0
2018-04-03 11:25:00,17.59,17.67,17.55,17.57,2377725.0,17.59,17.67,17.55,17.57,2377725.0
2018-04-03 11:30:00,17.57,17.61,17.49,17.54,1706580.0,17.57,17.61,17.49,17.54,1706580.0
2018-04-03 11:35:00,17.54,17.55,17.42,17.48,2007795.0,17.54,17.55,17.42,17.48,2007795.0
2018-04-03 11:40:00,17.48,17.57,17.48,17.57,1391415.0,17.48,17.57,17.48,17.57,1391415.0
2018-04-03 11:45:00,17.57,17.57,17.45,17.46,1150080.0,17.57,17.57,17.45,17.46,1150080.0
2018-04-03 11:50:00,17.45,17.47,17.36,17.39,1513905.0,17.45,17.47,17.36,17.39,1513905.0
2018-04-03 11:55:00,17.39,17.43,17.35,17.36,876585.0,17.39,17.43,17.35,17.36,876585.0
2018-04-03 12:00:00,17.35,17.52,17.35,17.5,1291380.0,17.35,17.52,17.35,17.5,1291380.0
2018-04-03 12:05:00,17.49,17.57,17.47,17.55,1157460.0,17.49,17.57,17.47,17.55,1157460.0
2018-04-03 12:10:00,17.56,17.56,17.48,17.48,806325.0,17.56,17.56,17.48,17.48,806325.0
2018-04-03 12:15:00,17.48,17.51,17.43,17.44,707670.0,17.48,17.51,17.43,17.44,707670.0
2018-04-03 12:20:00,17.45,17.45,17.31,17.32,1231770.0,17.45,17.45,17.31,17.32,1231770.0
2018-04-03 12:25:00,17.32,17.38,17.31,17.36,1310505.0,17.32,17.38,17.31,17.36,1310505.0
2018-04-03 12:30:00,17.36,17.39,17.3,17.38,897615.0,17.36,17.39,17.3,17.38,897615.0
2018-04-03 12:35:00,17.38,17.4,17.3,17.35,899820.0,17.38,17.4,17.3,17.35,899820.0
2018-04-03 12:40:00,17.36,17.49,17.36,17.44,1465020.0,17.36,17.49,17.36,17.44,1465020.0
2018-04-03 12:45:00,17.45,17.47,17.37,17.38,750210.0,17.45,17.47,17.37,17.38,750210.0
2018-04-03 12:50:00,17.38,17.51,17.37,17.49,1065150.0,17.38,17.51,17.37,17.49,1065150.0
2018-04-03 12:55:00,17.48,17.61,17.47,17.58,2124870.0,17.48,17.61,17.47,17.58,2124870.0
2018-04-03 13:00:00,17.58,17.64,17.56,17.64,2039790.0,17.58,17.64,17.56,17.64,2039790.0
2018-04-03 13:05:00,17.64,17.77,17.63,17.72,3055740.0,17.64,17.77,17.63,17.72,3055740.0
2018-04-03 13:10:00,17.72,17.77,17.67,17.71,2404695.0,17.72,17.77,17.67,17.71,2404695.0
2018-04-03 13:15:00,17.71,17.82,17.68,17.79,2818110.0,17.71,17.82,17.68,17.79,2818110.0
2018-04-03 13:20:00,17.79,17.87,17.78,17.83,2366235.0,17.79,17.87,17.78,17.83,2366235.0
2018-04-03 13:25:00,17.82,17.83,17.71,17.76,1840575.0,17.82,17.83,17.71,17.76,1840575.0
2018-04-03 13:30:00,17.76,17.82,17.75,17.78,1539975.0,17.76,17.82,17.75,17.78,1539975.0
2018-04-03 13:35:00,17.78,17.83,17.74,17.8,1505880.0,17.78,17.83,17.74,17.8,1505880.0
2018-04-03 13:40:00,17.81,17.91,17.78,17.9,2418225.0,17.81,17.91,17.78,17.9,2418225.0
2018-04-03 13:45:00,17.9,17.92,17.84,17.91,1693350.0,17.9,17.92,17.84,17.91,1693350.0
2018-04-03 13:50:00,17.92,18.07,17.91,18.03,4657770.0,17.92,18.07,17.91,18.03,4657770.0
2018-04-03 13:55:00,18.06,18.14,18.02,18.07,3807255.0,18.06,18.14,18.02,18.07,3807255.0
2018-04-03 14:00:00,18.07,18.22,18.06,18.22,5437455.0,18.07,18.22,18.06,18.22,5437455.0
2018-04-03 14:05:00,18.22,18.22,18.03,18.09,3147405.0,18.22,18.22,18.03,18.09,3147405.0
2018-04-03 14:10:00,18.1,18.1,17.97,17.99,2126805.0,18.1,18.1,17.97,17.99,2126805.0
2018-04-03 14:15:00,17.99,17.99,17.89,17.93,2280495.0,17.99,17.99,17.89,17.93,2280495.0
2018-04-03 14:20:00,17.94,18.03,17.93,17.99,1531350.0,17.94,18.03,17.93,17.99,1531350.0
2018-04-03 14:25:00,17.99,18.01,17.79,17.8,3040125.0,17.99,18.01,17.79,17.8,3040125.0
2018-04-03 14:30:00,17.8,17.82,17.71,17.73,2823675.0,17.8,17.82,17.71,17.73,2823675.0
2018-04-03 14:35:00,17.74,17.79,17.72,17.79,1943250.0,17.74,17.79,17.72,17.79,1943250.0
2018-04-03 14:40:00,17.79,17.83,17.71,17.72,3250980.0,17.79,17.83,17.71,17.72,3250980.0
2018-04-03 14:45:00,17.71,17.9,17.71,17.88,2665650.0,17.71,17.9,17.71,17.88,2665650.0
2018-04-03 14:50:00,17.88,17.88,17.76,17.81,1785345.0,17.88,17.88,17.76,17.81,1785345.0
2018-04-03 14:55:00,17.82,17.93,17.82,17.89,1534605.0,17.82,17.93,17.82,17.89,1534605.0
2018-04-03 15:00:00,17.89,18.06,17.87,18.05,2783250.0,17.89,18.06,17.87,18.05,2783250.0
2018-04-03 15:05:00,18.05,18.1,18.01,18.02,2757885.0,18.05,18.1,18.01,18.02,2757885.0
2018-04-03 15:10:00,18.02,18.1,17.88,17.95,2977410.0,18.02,18.1,17.88,17.95,2977410.0
2018-04-03 15:15:00,17.95,18.03,17.91,18.0,2057385.0,17.95,18.03,17.91,18.0,2057385.0
2018-04-03 15:20:00,18.0,18.03,17.94,17.96,1617060.0,18.0,18.03,17.94,17.96,1617060.0
2018-04-03 15:25:00,17.96,18.01,17.9,17.91,2235570.0,17.96,18.01,17.9,17.91,2235570.0
2018-04-03 15:30:00,17.92,17.92,17.76,17.79,3393945.0,17.92,17.92,17.76,17.79,3393945.0
2018-04-03 15:35:00,17.79,17.85,17.76,17.84,2169390.0,17.79,17.85,17.76,17.84,2169390.0
2018-04-03 15:40:00,17.84,17.89,17.77,17.81,2208255.0,17.84,17.89,17.77,17.81,2208255.0
2018-04-03 15:45:00,17.81,17.87,17.8,17.82,2160540.0,17.81,17.87,17.8,17.82,2160540.0
2018-04-03 15:50:00,17.82,17.95,17.82,17.86,3723210.0,17.82,17.95,17.82,17.86,3723210.0
2018-04-03 15:55:00,17.86,17.88,17.8,17.84,3817845.0,17.86,17.88,17.8,17.84,3817845.0
2018-04-04 09:30:00,16.87,17.22,16.8,17.16,10803405.0,16.87,17.22,16.8,17.16,10803405.0
2018-04-04 09:35:00,17.16,17.34,17.13,17.23,6307560.0,17.16,17.34,17.13,17.23,6307560.0
2018-04-04 09:40:00,17.23,17.39,17.22,17.31,4442955.0,17.23,17.39,17.22,17.31,4442955.0
2018-04-04 09:45:00,17.31,17.44,17.25,17.34,4545960.0,17.31,17.44,17.25,17.34,4545960.0
2018-04-04 09:50:00,17.35,17.57,17.32,17.53,3933735.0,17.35,17.57,17.32,17.53,3933735.0
2018-04-04 09:55:00,17.54,17.76,17.5,17.68,6245745.0,17.54,17.76,17.5,17.68,6245745.0
2018-04-04 10:00:00,17.67,17.7,17.51,17.6,4854525.0,17.67,17.7,17.51,17.6,4854525.0
2018-04-04 10:05:00,17.6,17.65,17.48,17.55,2930895.0,17.6,17.65,17.48,17.55,2930895.0
2018-04-04 10:10:00,17.55,17.76,17.55,17.69,4109100.0,17.55,17.76,17.55,17.69,4109100.0
2018-04-04 10:15:00,17.68,17.76,17.63,17.7,2456595.0,17.68,17.76,17.63,17.7,2456595.0
2018-04-04 10:20:00,17.7,17.7,17.54,17.6,2428005.0,17.7,17.7,17.54,17.6,2428005.0
2018-04-04 10:25:00,17.61,17.85,17.61,17.8,3836520.0,17.61,17.85,17.61,17.8,3836520.0
2018-04-04 10:30:00,17.82,17.98,17.81,17.85,5508135.0,17.82,17.98,17.81,17.85,5508135.0
2018-04-04 10:35:00,17.85,17.88,17.74,17.87,3622800.0,17.85,17.88,17.74,17.87,3622800.0
2018-04-04 10:40:00,17.88,18.05,17.84,18.0,4639080.0,17.88,18.05,17.84,18.0,4639080.0
2018-04-04 10:45:00,18.0,18.16,17.98,18.05,4331040.0,18.0,18.16,17.98,18.05,4331040.0
2018-04-04 10:50:00,18.06,18.12,17.99,18.0,2501100.0,18.06,18.12,17.99,18.0,2501100.0
2018-04-04 10:55:00,18.01,18.09,17.98,18.04,1925595.0,18.01,18.09,17.98,18.04,1925595.0
2018-04-04 11:00:00,18.04,18.25,18.03,18.25,4072230.0,18.04,18.25,18.03,18.25,4072230.0
2018-04-04 11:05:00,18.24,18.33,18.16,18.25,6290640.0,18.24,18.33,18.16,18.25,6290640.0
2018-04-04 11:10:00,18.27,18.27,18.14,18.15,2397195.0,18.27,18.27,18.14,18.15,2397195.0
2018-04-04 11:15:00,18.14,18.37,18.14,18.32,4817385.0,18.14,18.37,18.14,18.32,4817385.0
2018-04-04 11:20:00,18.32,18.39,18.28,18.31,3308025.0,18.32,18.39,18.28,18.31,3308025.0
2018-04-04 11:25:00,18.31,18.31,18.21,18.21,1927395.0,18.31,18.31,18.21,18.21,1927395.0
2018-04-04 11:30:00,18.21,18.38,18.19,18.26,2427105.0,18.21,18.38,18.19,18.26,2427105.0
2018-04-04 11:35:00,18.27,18.35,18.25,18.31,2312130.0,18.27,18.35,18.25,18.31,2312130.0
2018-04-04 11:40:00,18.31,18.33,18.21,18.23,1693515.0,18.31,18.33,18.21,18.23,1693515.0
2018-04-04 11:45:00,18.23,18.35,18.22,18.27,2446920.0,18.23,18.35,18.22,18.27,2446920.0
2018-04-04 11:50:00,18.27,18.3,18.2,18.23,1569360.0,18.27,18.3,18.2,18.23,1569360.0
2018-04-04 11:55:00,18.23,18.34,18.21,18.31,2080005.0,18.23,18.34,18.21,18.31,2080005.0
2018-04-04 12:00:00,18.31,18.43,18.3,18.41,3570690.0,18.31,18.43,18.3,18.41,3570690.0
2018-04-04 12:05:00,18.42,18.45,18.36,18.42,2491185.0,18.42,18.45,18.36,18.42,2491185.0
2018-04-04 12:10:00,18.42,18.47,18.41,18.42,2660430.0,18.42,18.47,18.41,18.42,2660430.0
2018-04-04 12:15:00,18.43,18.5,18.38,18.43,2227845.0,18.43,18.5,18.38,18.43,2227845.0
2018-04-04 12:20:00,18.44,18.57,18.44,18.51,2925090.0,18.44,18.57,18.44,18.51,2925090.0
2018-04-04 12:25:00,18.5,18.55,18.49,18.53,1969845.0,18.5,18.55,18.49,18.53,1969845.0
2018-04-04 12:30:00,18.53,18.62,18.52,18.62,3164085.0,18.53,18.62,18.52,18.62,3164085.0
2018-04-04 12:35:00,18.62,18.63,18.55,18.62,2272935.0,18.62,18.63,18.55,18.62,2272935.0
2018-04-04 12:40:00,18.62,18.7,18.57,18.69,3550050.0,18.62,18.7,18.57,18.69,3550050.0
2018-04-04 12:45:00,18.69,18.71,18.64,18.65,2837715.0,18.69,18.71,18.64,18.65,2837715.0
2018-04-04 12:50:00,18.66,18.68,18.54,18.6,3318285.0,18.66,18.68,18.54,18.6,3318285.0
2018-04-04 12:55:00,18.62,18.69,18.6,18.61,2099385.0,18.62,18.69,18.6,18.61,2099385.0
2018-04-04 13:00:00,18.62,18.66,18.58,18.6,2040315.0,18.62,18.66,18.58,18.6,2040315.0
2018-04-04 13:05:00,18.6,18.66,18.55,18.58,2283750.0,18.6,18.66,18.55,18.58,2283750.0
2018-04-04 13:10:00,18.59,18.61,18.52,18.6,2392740.0,18.59,18.61,18.52,18.6,2392740.0
2018-04-04 13:15:00,18.6,18.61,18.44,18.44,2343585.0,18.6,18.61,18.44,18.44,2343585.0
2018-04-04 13:20:00,18.45,18.49,18.35,18.43,3160950.0,18.45,18.49,18.35,18.43,3160950.0
2018-04-04 13:25:00,18.42,18.5,18.36,18.49,1893330.0,18.42,18.5,18.36,18.49,1893330.0
2018-04-04 13:30:00,18.5,18.52,18.43,18.43,1432905.0,18.5,18.52,18.43,18.43,1432905.0
2018-04-04 13:35:00,18.44,18.58,18.43,18.51,1801245.0,18.44,18.58,18.43,18.51,1801245.0
2018-04-04 13:40:00,18.51,18.59,18.51,18.58,2139690.0,18.51,18.59,18.51,18.58,2139690.0
2018-04-04 13:45:00,18.58,18.59,18.49,18.5,1437930.0,18.58,18.59,18.49,18.5,1437930.0
2018-04-04 13:50:00,18.51,18.51,18.41,18.47,1687875.0,18.51,18.51,18.41,18.47,1687875.0
2018-04-04 13:55:00,18.47,18.5,18.44,18.49,993750.0,18.47,18.5,18.44,18.49,993750.0
2018-04-04 14:00:00,18.49,18.59,18.49,18.57,1479015.0,18.49,18.59,18.49,18.57,1479015.0
2018-04-04 14:05:00,18.57,18.71,18.57,18.69,3531165.0,18.57,18.71,18.57,18.69,3531165.0
2018-04-04 14:10:00,18.7,18.82,18.68,18.78,4352955.0,18.7,18.82,18.68,18.78,4352955.0
2018-04-04 14:15:00,18.77,18.87,18.77,18.81,2747100.0,18.77,18.87,18.77,18.81,2747100.0
2018-04-04 14:20:00,18.81,18.9,18.81,18.83,1946955.0,18.81,18.9,18.81,18.83,1946955.0
2018-04-04 14:25:00,18.83,18.88,18.77,18.85,2067960.0,18.83,18.88,18.77,18.85,2067960.0
2018-04-04 14:30:00,18.85,18.94,18.8,18.8,2328615.0,18.85,18.94,18.8,18.8,2328615.0
2018-04-04 14:35:00,18.8,18.86,18.77,18.82,1553145.0,18.8,18.86,18.77,18.82,1553145.0
2018-04-04 14:40:00,18.82,18.91,18.81,18.89,1823235.0,18.82,18.91,18.81,18.89,1823235.0
2018-04-04 14:45:00,18.9,18.92,18.83,18.87,1285470.0,18.9,18.92,18.83,18.87,1285470.0
2018-04-04 14:50:00,18.87,18.88,18.8,18.82,1260330.0,18.87,18.88,18.8,18.82,1260330.0
2018-04-04 14:55:00,18.81,18.92,18.8,18.9,1439025.0,18.81,18.92,18.8,18.9,1439025.0
2018-04-04 15:00:00,18.9,19.02,18.89,18.97,3870120.0,18.9,19.02,18.89,18.97,3870120.0
2018-04-04 15:05:00,18.97,19.03,18.96,19.02,2366400.0,18.97,19.03,18.96,19.02,2366400.0
2018-04-04 15:10:00,19.01,19.02,18.97,18.98,1905360.0,19.01,19.02,18.97,18.98,1905360.0
2018-04-04 15:15:00,18.98,19.01,18.92,18.98,2383260.0,18.98,19.01,18.92,18.98,2383260.0
2018-04-04 15:20:00,18.98,19.02,18.96,18.99,2118705.0,18.98,19.02,18.96,18.99,2118705.0
2018-04-04 15:25:00,18.99,19.12,18.96,19.12,3362895.0,18.99,19.12,18.96,19.12,3362895.0
2018-04-04 15:30:00,19.12,19.2,19.12,19.13,3177720.0,19.12,19.2,19.12,19.13,3177720.0
2018-04-04 15:35:00,19.13,19.19,19.11,19.15,2559480.0,19.13,19.19,19.11,19.15,2559480.0
2018-04-04 15:40:00,19.14,19.22,19.11,19.12,4218720.0,19.14,19.22,19.11,19.12,4218720.0
2018-04-04 15:45:00,19.12,19.14,19.05,19.12,4614345.0,19.12,19.14,19.05,19.12,4614345.0
2018-04-04 15:50:00,19.12,19.15,19.11,19.13,3628935.0,19.12,19.15,19.11,19.13,3628935.0
2018-04-04 15:55:00,19.13,19.19,19.1,19.13,6213300.0,19.13,19.19,19.1,19.13,6213300.0
2018-04-05 09:30:00,19.23,19.5,19.21,19.5,10558335.0,19.23,19.5,19.21,19.5,10558335.0
2018-04-05 09:35:00,19.49,19.69,19.44,19.63,10422990.0,19.49,19.69,19.44,19.63,10422990.0
2018-04-05 09:40:00,19.62,19.66,19.46,19.47,7320435.0,19.62,19.66,19.46,19.47,7320435.0
2018-04-05 09:45:00,19.48,19.53,19.35,19.38,5744595.0,19.48,19.53,19.35,19.38,5744595.0
2018-04-05 09:50:00,19.38,19.53,19.32,19.5,4792725.0,19.38,19.53,19.32,19.5,4792725.0
2018-04-05 09:55:00,19.5,19.55,19.45,19.53,2110665.0,19.5,19.55,19.45,19.53,2110665.0
2018-04-05 10:00:00,19.53,19.61,19.5,19.6,3858960.0,19.53,19.61,19.5,19.6,3858960.0
2018-04-05 10:05:00,19.59,19.75,19.57,19.72,6513330.0,19.59,19.75,19.57,19.72,6513330.0
2018-04-05 10:10:00,19.72,19.75,19.64,19.75,5800380.0,19.72,19.75,19.64,19.75,5800380.0
2018-04-05 10:15:00,19.74,19.76,19.6,19.63,4836405.0,19.74,19.76,19.6,19.63,4836405.0
2018-04-05 10:20:00,19.62,19.64,19.51,19.61,3932430.0,19.62,19.64,19.51,19.61,3932430.0
2018-04-05 10:25:00,19.61,19.65,19.52,19.64,3026550.0,19.61,19.65,19.52,19.64,3026550.0
2018-04-05 10:30:00,19.64,19.71,19.57,19.61,3331425.0,19.64,19.71,19.57,19.61,3331425.0
2018-04-05 10:35:00,19.61,19.63,19.56,19.62,1968420.0,19.61,19.63,19.56,19.62,1968420.0
2018-04-05 10:40:00,19.62,19.65,19.52,19.65,2799525.0,19.62,19.65,19.52,19.65,2799525.0
2018-04-05 10:45:00,19.66,19.68,19.59,19.68,2171715.0,19.66,19.68,19.59,19.68,2171715.0
2018-04-05 10:50:00,19.69,19.74,19.65,19.68,2319915.0,19.69,19.74,19.65,19.68,2319915.0
2018-04-05 10:55:00,19.69,19.8,19.65,19.77,2222790.0,19.69,19.8,19.65,19.77,2222790.0
2018-04-05 11:00:00,19.78,19.9,19.77,19.87,4940040.0,19.78,19.9,19.77,19.87,4940040.0
2018-04-05 11:05:00,19.87,19.95,19.84,19.92,4161585.0,19.87,19.95,19.84,19.92,4161585.0
2018-04-05 11:10:00,19.93,19.96,19.88,19.88,3085650.0,19.93,19.96,19.88,19.88,3085650.0
2018-04-05 11:15:00,19.88,19.97,19.85,19.95,2765310.0,19.88,19.97,19.85,19.95,2765310.0
2018-04-05 11:20:00,19.95,20.0,19.91,19.97,3766290.0,19.95,20.0,19.91,19.97,3766290.0
2018-04-05 11:25:00,19.96,20.0,19.86,19.88,3244515.0,19.96,20.0,19.86,19.88,3244515.0
2018-04-05 11:30:00,19.88,20.0,19.86,19.99,2495040.0,19.88,20.0,19.86,19.99,2495040.0
2018-04-05 11:35:00,19.98,20.09,19.98,20.08,4037385.0,19.98,20.09,19.98,20.08,4037385.0
2018-04-05 11:40:00,20.08,20.15,20.02,20.07,5351310.0,20.08,20.15,20.02,20.07,5351310.0
2018-04-05 11:45:00,20.07,20.13,19.98,20.08,4555320.0,20.07,20.13,19.98,20.08,4555320.0
2018-04-05 11:50:00,20.08,20.1,20.01,20.07,2550885.0,20.08,20.1,20.01,20.07,2550885.0
2018-04-05 11:55:00,20.07,20.07,19.91,20.05,3649590.0,20.07,20.07,19.91,20.05,3649590.0
2018-04-05 12:00:00,20.05,20.18,20.05,20.09,3506925.0,20.05,20.18,20.05,20.09,3506925.0
2018-04-05 12:05:00,20.09,20.14,20.0,20.01,1682580.0,20.09,20.14,20.0,20.01,1682580.0
2018-04-05 12:10:00,20.01,20.05,19.97,20.0,2243760.0,20.01,20.05,19.97,20.0,2243760.0
2018-04-05 12:15:00,19.98,20.02,19.89,19.95,2476875.0,19.98,20.02,19.89,19.95,2476875.0
2018-04-05 12:20:00,19.95,19.97,19.88,19.88,1430910.0,19.95,19.97,19.88,19.88,1430910.0
2018-04-05 12:25:00,19.88,20.0,19.85,19.98,2785035.0,19.88,20.0,19.85,19.98,2785035.0
2018-04-05 12:30:00,19.99,20.05,19.94,20.02,1497630.0,19.99,20.05,19.94,20.02,1497630.0
2018-04-05 12:35:00,20.02,20.06,19.97,20.05,1902000.0,20.02,20.06,19.97,20.05,1902000.0
2018-04-05 12:40:00,20.04,20.05,19.95,19.97,804105.0,20.04,20.05,19.95,19.97,804105.0
2018-04-05 12:45:00,19.98,20.03,19.97,20.03,887880.0,19.98,20.03,19.97,20.03,887880.0
2018-04-05 12:50:00,20.02,20.02,19.97,20.0,1264620.0,20.02,20.02,19.97,20.0,1264620.0
2018-04-05 12:55:00,20.0,20.01,19.98,19.99,979845.0,20.0,20.01,19.98,19.99,979845.0
2018-04-05 13:00:00,20.0,20.03,19.95,19.97,1222125.0,20.0,20.03,19.95,19.97,1222125.0
2018-04-05 13:05:00,19.97,20.0,19.91,19.94,1103010.0,19.97,20.0,19.91,19.94,1103010.0
2018-04-05 13:10:00,19.94,19.98,19.92,19.97,1133535.0,19.94,19.98,19.92,19.97,1133535.0
2018-04-05 13:15:00,19.98,20.09,19.95,20.02,2641965.0,19.98,20.09,19.95,20.02,2641965.0
2018-04-05 13:20:00,20.01,20.04,19.89,19.9,1941750.0,20.01,20.04,19.89,19.9,1941750.0
2018-04-05 13:25:00,19.92,19.98,19.85,19.98,1903230.0,19.92,19.98,19.85,19.98,1903230.0
2018-04-05 13:30:00,19.97,19.97,19.88,19.96,1740090.0,19.97,19.97,19.88,19.96,1740090.0
2018-04-05 13:35:00,19.95,20.01,19.82,19.86,2403075.0,19.95,20.01,19.82,19.86,2403075.0
2018-04-05 13:40:00,19.85,19.9,19.75,19.83,2815035.0,19.85,19.9,19.75,19.83,2815035.0
2018-04-05 13:45:00,19.82,19.95,19.79,19.92,1397985.0,19.82,19.95,19.79,19.92,1397985.0
2018-04-05 13:50:00,19.93,19.98,19.9,19.97,1026660.0,19.93,19.98,19.9,19.97,1026660.0
2018-04-05 13:55:00,19.98,20.02,19.93,20.02,1352325.0,19.98,20.02,19.93,20.02,1352325.0
2018-04-05 14:00:00,20.02,20.07,20.0,20.01,1605240.0,20.02,20.07,20.0,20.01,1605240.0
2018-04-05 14:05:00,20.01,20.04,19.9,19.98,1464915.0,20.01,20.04,19.9,19.98,1464915.0
2018-04-05 14:10:00,19.98,20.04,19.97,20.02,874935.0,19.98,20.04,19.97,20.02,874935.0
2018-04-05 14:15:00,20.01,20.09,19.98,20.08,1277250.0,20.01,20.09,19.98,20.08,1277250.0
2018-04-05 14:20:00,20.09,20.16,20.07,20.15,2026770.0,20.09,20.16,20.07,20.15,2026770.0
2018-04-05 14:25:00,20.16,20.22,20.11,20.18,2200410.0,20.16,20.22,20.11,20.18,2200410.0
2018-04-05 14:30:00,20.19,20.28,20.18,20.28,2254500.0,20.19,20.28,20.18,20.28,2254500.0
2018-04-05 14:35:00,20.27,20.32,20.25,20.3,3594285.0,20.27,20.32,20.25,20.3,3594285.0
2018-04-05 14:40:00,20.31,20.34,20.23,20.31,3216915.0,20.31,20.34,20.23,20.31,3216915.0
2018-04-05 14:45:00,20.32,20.37,20.25,20.33,2813070.0,20.32,20.37,20.25,20.33,2813070.0
2018-04-05 14:50:00,20.33,20.33,20.23,20.27,1472265.0,20.33,20.33,20.23,20.27,1472265.0
2018-04-05 14:55:00,20.27,20.28,20.24,20.27,1571445.0,20.27,20.28,20.24,20.27,1571445.0
2018-04-05 15:00:00,20.27,20.35,20.27,20.31,3433320.0,20.27,20.35,20.27,20.31,3433320.0
2018-04-05 15:05:00,20.31,20.35,20.27,20.32,1766790.0,20.31,20.35,20.27,20.32,1766790.0
2018-04-05 15:10:00,20.32,20.38,20.28,20.34,2595945.0,20.32,20.38,20.28,20.34,2595945.0
2018-04-05 15:15:00,20.34,20.36,20.25,20.27,973635.0,20.34,20.36,20.25,20.27,973635.0
2018-04-05 15:20:00,20.28,20.29,20.25,20.27,980400.0,20.28,20.29,20.25,20.27,980400.0
2018-04-05 15:25:00,20.28,20.34,20.21,20.34,1950465.0,20.28,20.34,20.21,20.34,1950465.0
2018-04-05 15:30:00,20.33,20.34,20.28,20.28,1429770.0,20.33,20.34,20.28,20.28,1429770.0
2018-04-05 15:35:00,20.29,20.33,20.26,20.29,1599510.0,20.29,20.33,20.26,20.29,1599510.0
2018-04-05 15:40:00,20.3,20.33,20.26,20.32,2041530.0,20.3,20.33,20.26,20.32,2041530.0
2018-04-05 15:45:00,20.32,20.33,20.29,20.31,2303310.0,20.32,20.33,20.29,20.31,2303310.0
2018-04-05 15:50:00,20.32,20.35,20.31,20.34,3475545.0,20.32,20.35,20.31,20.34,3475545.0
2018-04-05 15:55:00,20.34,20.42,20.33,20.38,6119625.0,20.34,20.42,20.33,20.38,6119625.0
2018-04-06 09:30:00,20.07,20.24,19.9,20.21,6557280.0,20.07,20.24,19.9,20.21,6557280.0
2018-04-06 09:35:00,20.21,20.34,20.21,20.26,5198190.0,20.21,20.34,20.21,20.26,5198190.0
2018-04-06 09:40:00,20.26,20.27,20.02,20.15,3576135.0,20.26,20.27,20.02,20.15,3576135.0
2018-04-06 09:45:00,20.15,20.23,20.08,20.23,2838270.0,20.15,20.23,20.08,20.23,2838270.0
2018-04-06 09:50:00,20.23,20.36,20.22,20.35,4147005.0,20.23,20.36,20.22,20.35,4147005.0
2018-04-06 09:55:00,20.35,20.44,20.31,20.43,3488100.0,20.35,20.44,20.31,20.43,3488100.0
2018-04-06 10:00:00,20.43,20.62,20.4,20.61,4858440.0,20.43,20.62,20.4,20.61,4858440.0
2018-04-06 10:05:00,20.61,20.62,20.45,20.49,3152955.0,20.61,20.62,20.45,20.49,3152955.0
2018-04-06 10:10:00,20.49,20.5,20.37,20.41,3288090.0,20.49,20.5,20.37,20.41,3288090.0
2018-04-06 10:15:00,20.41,20.41,20.18,20.27,3688965.0,20.41,20.41,20.18,20.27,3688965.0
2018-04-06 10:20:00,20.28,20.32,20.21,20.27,2206230.0,20.28,20.32,20.21,20.27,2206230.0
2018-04-06 10:25:00,20.27,20.32,20.19,20.2,2294805.0,20.27,20.32,20.19,20.2,2294805.0
2018-04-06 10:30:00,20.19,20.2,19.97,20.02,3735045.0,20.19,20.2,19.97,20.02,3735045.0
2018-04-06 10:35:00,20.0,20.15,19.99,20.06,3487950.0,20.0,20.15,19.99,20.06,3487950.0
2018-04-06 10:40:00,20.07,20.09,19.92,19.93,2246070.0,20.07,20.09,19.92,19.93,2246070.0
2018-04-06 10:45:00,19.93,19.93,19.76,19.81,2942550.0,19.93,19.93,19.76,19.81,2942550.0
2018-04-06 10:50:00,19.81,19.91,19.78,19.83,2257815.0,19.81,19.91,19.78,19.83,2257815.0
2018-04-06 10:55:00,19.84,19.96,19.84,19.88,2245740.0,19.84,19.96,19.84,19.88,2245740.0
2018-04-06 11:00:00,19.88,19.91,19.75,19.84,2192535.0,19.88,19.91,19.75,19.84,2192535.0
2018-04-06 11:05:00,19.85,20.07,19.83,20.06,2818740.0,19.85,20.07,19.83,20.06,2818740.0
2018-04-06 11:10:00,20.07,20.12,19.99,20.02,2312700.0,20.07,20.12,19.99,20.02,2312700.0
2018-04-06 11:15:00,20.03,20.04,19.88,19.92,1589160.0,20.03,20.04,19.88,19.92,1589160.0
2018-04-06 11:20:00,19.91,19.93,19.81,19.82,1827435.0,19.91,19.93,19.81,19.82,1827435.0
2018-04-06 11:25:00,19.83,20.03,19.82,20.01,1893585.0,19.83,20.03,19.82,20.01,1893585.0
2018-04-06 11:30:00,20.03,20.04,19.93,20.04,1551225.0,20.03,20.04,19.93,20.04,1551225.0
2018-04-06 11:35:00,20.03,20.18,20.03,20.18,1904355.0,20.03,20.18,20.03,20.18,1904355.0
2018-04-06 11:40:00,20.18,20.23,20.13,20.13,2145735.0,20.18,20.23,20.13,20.13,2145735.0
2018-04-06 11:45:00,20.13,20.2,20.09,20.12,1595085.0,20.13,20.2,20.09,20.12,1595085.0
2018-04-06 11:50:00,20.1,20.23,20.07,20.18,1462050.0,20.1,20.23,20.07,20.18,1462050.0
2018-04-06 11:55:00,20.19,20.38,20.19,20.3,2360220.0,20.19,20.38,20.19,20.3,2360220.0
2018-04-06 12:00:00,20.32,20.34,20.29,20.32,1854600.0,20.32,20.34,20.29,20.32,1854600.0
2018-04-06 12:05:00,20.33,20.48,20.31,20.39,2443680.0,20.33,20.48,20.31,20.39,2443680.0
2018-04-06 12:10:00,20.39,20.47,20.29,20.31,2161095.0,20.39,20.47,20.29,20.31,2161095.0
2018-04-06 12:15:00,20.31,20.41,20.31,20.32,1286265.0,20.31,20.41,20.31,20.32,1286265.0
2018-04-06 12:20:00,20.31,20.33,20.26,20.26,1170795.0,20.31,20.33,20.26,20.26,1170795.0
2018-04-06 12:25:00,20.26,20.26,20.19,20.23,1093710.0,20.26,20.26,20.19,20.23,1093710.0
2018-04-06 12:30:00,20.23,20.4,20.22,20.31,1452195.0,20.23,20.4,20.22,20.31,1452195.0
2018-04-06 12:35:00,20.32,20.43,20.27,20.39,1923000.0,20.32,20.43,20.27,20.39,1923000.0
2018-04-06 12:40:00,20.4,20.51,20.4,20.41,2403000.0,20.4,20.51,20.4,20.41,2403000.0
2018-04-06 12:45:00,20.41,20.48,20.4,20.42,1534635.0,20.41,20.48,20.4,20.42,1534635.0
2018-04-06 12:50:00,20.42,20.43,20.34,20.41,1200525.0,20.42,20.43,20.34,20.41,1200525.0
2018-04-06 12:55:00,20.4,20.42,20.28,20.31,1055880.0,20.4,20.42,20.28,20.31,1055880.0
2018-04-06 13:00:00,20.31,20.36,20.27,20.36,1238460.0,20.31,20.36,20.27,20.36,1238460.0
2018-04-06 13:05:00,20.36,20.36,20.28,20.28,641730.0,20.36,20.36,20.28,20.28,641730.0
2018-04-06 13:10:00,20.28,20.29,20.21,20.21,1094535.0,20.28,20.29,20.21,20.21,1094535.0
2018-04-06 13:15:00,20.22,20.25,20.19,20.22,783735.0,20.22,20.25,20.19,20.22,783735.0
2018-04-06 13:20:00,20.21,20.23,20.09,20.1,1024635.0,20.21,20.23,20.09,20.1,1024635.0
2018-04-06 13:25:00,20.1,20.22,20.1,20.16,1331610.0,20.1,20.22,20.1,20.16,1331610.0
2018-04-06 13:30:00,20.17,20.21,20.06,20.08,1127010.0,20.17,20.21,20.06,20.08,1127010.0
2018-04-06 13:35:00,20.07,20.15,20.01,20.01,1261770.0,20.07,20.15,20.01,20.01,1261770.0
2018-04-06 13:40:00,20.02,20.05,19.97,20.05,1204665.0,20.02,20.05,19.97,20.05,1204665.0
2018-04-06 13:45:00,20.04,20.06,19.93,19.94,936945.0,20.04,20.06,19.93,19.94,936945.0
2018-04-06 13:50:00,19.95,19.95,19.87,19.88,1360260.0,19.95,19.95,19.87,19.88,1360260.0
2018-04-06 13:55:00,19.88,20.01,19.88,19.97,1487340.0,19.88,20.01,19.88,19.97,1487340.0
2018-04-06 14:00:00,19.95,20.13,19.94,20.04,1504035.0,19.95,20.13,19.94,20.04,1504035.0
2018-04-06 14:05:00,20.05,20.07,19.91,19.93,1186260.0,20.05,20.07,19.91,19.93,1186260.0
2018-04-06 14:10:00,19.94,20.03,19.92,20.02,1556790.0,19.94,20.03,19.92,20.02,1556790.0
2018-04-06 14:15:00,20.01,20.04,19.81,19.83,1963020.0,20.01,20.04,19.81,19.83,1963020.0
2018-04-06 14:20:00,19.83,19.92,19.77,19.78,2441775.0,19.83,19.92,19.77,19.78,2441775.0
2018-04-06 14:25:00,19.78,19.88,19.77,19.84,1377285.0,19.78,19.88,19.77,19.84,1377285.0
2018-04-06 14:30:00,19.83,19.93,19.76,19.77,1193475.0,19.83,19.93,19.76,19.77,1193475.0
2018-04-06 14:35:00,19.77,19.82,19.76,19.78,1601370.0,19.77,19.82,19.76,19.78,1601370.0
2018-04-06 14:40:00,19.78,19.86,19.71,19.8,2448075.0,19.78,19.86,19.71,19.8,2448075.0
2018-04-06 14:45:00,19.81,19.9,19.79,19.86,1008735.0,19.81,19.9,19.79,19.86,1008735.0
2018-04-06 14:50:00,19.87,19.87,19.77,19.81,1040820.0,19.87,19.87,19.77,19.81,1040820.0
2018-04-06 14:55:00,19.81,19.81,19.7,19.74,1644015.0,19.81,19.81,19.7,19.74,1644015.0
2018-04-06 15:00:00,19.76,19.81,19.73,19.73,1138335.0,19.76,19.81,19.73,19.73,1138335.0
2018-04-06 15:05:00,19.74,19.8,19.73,19.77,1000905.0,19.74,19.8,19.73,19.77,1000905.0
2018-04-06 15:10:00,19.78,19.87,19.77,19.87,1613040.0,19.78,19.87,19.77,19.87,1613040.0
2018-04-06 15:15:00,19.87,19.92,19.78,19.81,1633560.0,19.87,19.92,19.78,19.81,1633560.0
2018-04-06 15:20:00,19.83,19.97,19.81,19.97,1601655.0,19.83,19.97,19.81,19.97,1601655.0
2018-04-06 15:25:00,19.97,19.99,19.83,19.83,1507020.0,19.97,19.99,19.83,19.83,1507020.0
2018-04-06 15:30:00,19.83,19.94,19.77,19.91,1554915.0,19.83,19.94,19.77,19.91,1554915.0
2018-04-06 15:35:00,19.92,20.02,19.9,20.0,1899480.0,19.92,20.02,19.9,20.0,1899480.0
2018-04-06 15:40:00,20.0,20.03,19.94,19.99,1539240.0,20.0,20.03,19.94,19.99,1539240.0
2018-04-06 15:45:00,20.0,20.01,19.91,19.91,1559850.0,20.0,20.01,19.91,19.91,1559850.0
2018-04-06 15:50:00,19.92,20.01,19.9,20.0,2241615.0,19.92,20.01,19.9,20.0,2241615.0
2018-04-06 15:55:00,19.99,20.0,19.96,19.97,3083400.0,19.99,20.0,19.96,19.97,3083400.0
2018-04-09 09:30:00,20.06,20.32,20.02,20.27,5448255.0,20.06,20.32,20.02,20.27,5448255.0
2018-04-09 09:35:00,20.27,20.32,20.09,20.11,3212775.0,20.27,20.32,20.09,20.11,3212775.0
2018-04-09 09:40:00,20.12,20.22,20.09,20.17,1778550.0,20.12,20.22,20.09,20.17,1778550.0
2018-04-09 09:45:00,20.19,20.46,20.19,20.39,4081845.0,20.19,20.46,20.19,20.39,4081845.0
2018-04-09 09:50:00,20.39,20.46,20.35,20.4,1966515.0,20.39,20.46,20.35,20.4,1966515.0
2018-04-09 09:55:00,20.4,20.46,20.33,20.34,1875000.0,20.4,20.46,20.33,20.34,1875000.0
2018-04-09 10:00:00,20.35,20.4,20.27,20.34,1704765.0,20.35,20.4,20.27,20.34,1704765.0
2018-04-09 10:05:00,20.33,20.37,20.24,20.28,2726760.0,20.33,20.37,20.24,20.28,2726760.0
2018-04-09 10:10:00,20.25,20.29,20.2,20.24,1353480.0,20.25,20.29,20.2,20.24,1353480.0
2018-04-09 10:15:00,20.24,20.38,20.23,20.34,1809915.0,20.24,20.38,20.23,20.34,1809915.0
2018-04-09 10:20:00,20.34,20.56,20.33,20.52,3626370.0,20.34,20.56,20.33,20.52,3626370.0
2018-04-09 10:25:00,20.53,20.55,20.43,20.55,1678875.0,20.53,20.55,20.43,20.55,1678875.0
2018-04-09 10:30:00,20.55,20.63,20.52,20.55,2914875.0,20.55,20.63,20.52,20.55,2914875.0
2018-04-09 10:35:00,20.55,20.57,20.46,20.5,1401120.0,20.55,20.57,20.46,20.5,1401120.0
2018-04-09 10:40:00,20.5,20.52,20.37,20.38,1477080.0,20.5,20.52,20.37,20.38,1477080.0
2018-04-09 10:45:00,20.37,20.46,20.37,20.44,1196340.0,20.37,20.46,20.37,20.44,1196340.0
2018-04-09 10:50:00,20.44,20.48,20.41,20.44,939840.0,20.44,20.48,20.41,20.44,939840.0
2018-04-09 10:55:00,20.41,20.42,20.32,20.33,1705875.0,20.41,20.42,20.32,20.33,1705875.0
2018-04-09 11:00:00,20.33,20.33,20.25,20.29,2278170.0,20.33,20.33,20.25,20.29,2278170.0
2018-04-09 11:05:00,20.28,20.37,20.25,20.37,1745700.0,20.28,20.37,20.25,20.37,1745700.0
2018-04-09 11:10:00,20.37,20.4,20.23,20.26,1321380.0,20.37,20.4,20.23,20.26,1321380.0
2018-04-09 11:15:00,20.25,20.35,20.24,20.34,1269255.0,20.25,20.35,20.24,20.34,1269255.0
2018-04-09 11:20:00,20.34,20.35,20.28,20.31,529095.0,20.34,20.35,20.28,20.31,529095.0
2018-04-09 11:25:00,20.32,20.33,20.22,20.26,787035.0,20.32,20.33,20.22,20.26,787035.0
2018-04-09 11:30:00,20.27,20.3,20.21,20.21,1159050.0,20.27,20.3,20.21,20.21,1159050.0
2018-04-09 11:35:00,20.22,20.27,20.21,20.23,497250.0,20.22,20.27,20.21,20.23,497250.0
2018-04-09 11:40:00,20.23,20.28,20.23,20.25,832620.0,20.23,20.28,20.23,20.25,832620.0
2018-04-09 11:45:00,20.24,20.32,20.23,20.27,801780.0,20.24,20.32,20.23,20.27,801780.0
2018-04-09 11:50:00,20.27,20.29,20.22,20.22,679560.0,20.27,20.29,20.22,20.22,679560.0
2018-04-09 11:55:00,20.23,20.23,20.1,20.13,1849575.0,20.23,20.23,20.1,20.13,1849575.0
2018-04-09 12:00:00,20.14,20.16,20.1,20.12,1200765.0,20.14,20.16,20.1,20.12,1200765.0
2018-04-09 12:05:00,20.12,20.16,20.08,20.15,854745.0,20.12,20.16,20.08,20.15,854745.0
2018-04-09 12:10:00,20.14,20.17,20.1,20.11,915615.0,20.14,20.17,20.1,20.11,915615.0
2018-04-09 12:15:00,20.12,20.14,20.09,20.11,756105.0,20.12,20.14,20.09,20.11,756105.0
2018-04-09 12:20:00,20.11,20.15,20.1,20.13,668010.0,20.11,20.15,20.1,20.13,668010.0
2018-04-09 12:25:00,20.13,20.13,20.03,20.05,1174170.0,20.13,20.13,20.03,20.05,1174170.0
2018-04-09 12:30:00,20.04,20.06,19.77,19.84,3088410.0,20.04,20.06,19.77,19.84,3088410.0
2018-04-09 12:35:00,19.83,19.98,19.82,19.92,2240820.0,19.83,19.98,19.82,19.92,2240820.0
2018-04-09 12:40:00,19.93,19.96,19.89,19.95,996195.0,19.93,19.96,19.89,19.95,996195.0
2018-04-09 12:45:00,19.96,20.06,19.96,19.99,1268850.0,19.96,20.06,19.96,19.99,1268850.0
2018-04-09 12:50:00,19.98,20.08,19.97,20.0,971910.0,19.98,20.08,19.97,20.0,971910.0
2018-04-09 12:55:00,20.0,20.02,19.92,19.94,829140.0,20.0,20.02,19.92,19.94,829140.0
2018-04-09 13:00:00,19.93,20.0,19.93,19.96,560325.0,19.93,20.0,19.93,19.96,560325.0
2018-04-09 13:05:00,19.95,20.01,19.95,20.01,664365.0,19.95,20.01,19.95,20.01,664365.0
2018-04-09 13:10:00,20.0,20.0,19.89,19.91,850695.0,20.0,20.0,19.89,19.91,850695.0
2018-04-09 13:15:00,19.91,19.97,19.9,19.95,407760.0,19.91,19.97,19.9,19.95,407760.0
2018-04-09 13:20:00,19.94,19.95,19.83,19.85,1302300.0,19.94,19.95,19.83,19.85,1302300.0
2018-04-09 13:25:00,19.84,19.88,19.81,19.86,1182720.0,19.84,19.88,19.81,19.86,1182720.0
2018-04-09 13:30:00,19.86,19.88,19.76,19.78,1305405.0,19.86,19.88,19.76,19.78,1305405.0
2018-04-09 13:35:00,19.77,19.78,19.67,19.73,1973250.0,19.77,19.78,19.67,19.73,1973250.0
2018-04-09 13:40:00,19.73,19.74,19.55,19.6,2637825.0,19.73,19.74,19.55,19.6,2637825.0
2018-04-09 13:45:00,19.61,19.68,19.58,19.67,1347510.0,19.61,19.68,19.58,19.67,1347510.0
2018-04-09 13:50:00,19.67,19.76,19.65,19.73,1608675.0,19.67,19.76,19.65,19.73,1608675.0
2018-04-09 13:55:00,19.74,19.79,19.7,19.77,1646970.0,19.74,19.79,19.7,19.77,1646970.0
2018-04-09 14:00:00,19.77,19.89,19.74,19.84,2187690.0,19.77,19.89,19.74,19.84,2187690.0
2018-04-09 14:05:00,19.84,19.85,19.76,19.78,1986090.0,19.84,19.85,19.76,19.78,1986090.0
2018-04-09 14:10:00,19.77,19.85,19.75,19.81,1067625.0,19.77,19.85,19.75,19.81,1067625.0
2018-04-09 14:15:00,19.81,19.86,19.77,19.79,1081395.0,19.81,19.86,19.77,19.79,1081395.0
2018-04-09 14:20:00,19.78,19.85,19.7,19.7,1096845.0,19.78,19.85,19.7,19.7,1096845.0
2018-04-09 14:25:00,19.71,19.8,19.69,19.8,944655.0,19.71,19.8,19.69,19.8,944655.0
2018-04-09 14:30:00,19.79,19.93,19.77,19.92,1359405.0,19.79,19.93,19.77,19.92,1359405.0
2018-04-09 14:35:00,19.92,19.92,19.82,19.84,932715.0,19.92,19.92,19.82,19.84,932715.0
2018-04-09 14:40:00,19.84,19.84,19.72,19.77,1018350.0,19.84,19.84,19.72,19.77,1018350.0
2018-04-09 14:45:00,19.77,19.84,19.76,19.8,718125.0,19.77,19.84,19.76,19.8,718125.0
2018-04-09 14:50:00,19.79,19.84,19.75,19.82,717030.0,19.79,19.84,19.75,19.82,717030.0
2018-04-09 14:55:00,19.81,19.83,19.76,19.8,413235.0,19.81,19.83,19.76,19.8,413235.0
2018-04-09 15:00:00,19.81,19.81,19.77,19.79,413220.0,19.81,19.81,19.77,19.79,413220.0
2018-04-09 15:05:00,19.79,19.79,19.74,19.76,451230.0,19.79,19.79,19.74,19.76,451230.0
2018-04-09 15:10:00,19.75,19.77,19.68,19.68,573435.0,19.75,19.77,19.68,19.68,573435.0
2018-04-09 15:15:00,19.7,19.7,19.6,19.63,1439025.0,19.7,19.7,19.6,19.63,1439025.0
2018-04-09 15:20:00,19.63,19.63,19.51,19.54,2150205.0,19.63,19.63,19.51,19.54,2150205.0
2018-04-09 15:25:00,19.54,19.61,19.5,19.53,2284260.0,19.54,19.61,19.5,19.53,2284260.0
2018-04-09 15:30:00,19.53,19.53,19.37,19.39,2132475.0,19.53,19.53,19.37,19.39,2132475.0
2018-04-09 15:35:00,19.4,19.47,19.34,19.45,1828335.0,19.4,19.47,19.34,19.45,1828335.0
2018-04-09 15:40:00,19.44,19.46,19.32,19.41,2417340.0,19.44,19.46,19.32,19.41,2417340.0
2018-04-09 15:45:00,19.4,19.43,19.33,19.36,2158740.0,19.4,19.43,19.33,19.36,2158740.0
2018-04-09 15:50:00,19.34,19.39,19.29,19.34,2258865.0,19.34,19.39,19.29,19.34,2258865.0
2018-04-09 15:55:00,19.34,19.35,19.28,19.31,3489105.0,19.34,19.35,19.28,19.31,3489105.0
2018-04-10 09:30:00,19.92,19.93,19.58,19.7,6778185.0,19.92,19.93,19.58,19.7,6778185.0
2018-04-10 09:35:00,19.71,19.91,19.65,19.83,4170435.0,19.71,19.91,19.65,19.83,4170435.0
2018-04-10 09:40:00,19.84,19.97,19.76,19.9,3455745.0,19.84,19.97,19.76,19.9,3455745.0
2018-04-10 09:45:00,19.88,19.96,19.79,19.91,3063120.0,19.88,19.96,19.79,19.91,3063120.0
2018-04-10 09:50:00,19.89,20.0,19.84,19.89,3731055.0,19.89,20.0,19.84,19.89,3731055.0
2018-04-10 09:55:00,19.89,19.94,19.83,19.92,2326125.0,19.89,19.94,19.83,19.92,2326125.0
2018-04-10 10:00:00,19.93,20.06,19.92,20.01,3846840.0,19.93,20.06,19.92,20.01,3846840.0
2018-04-10 10:05:00,20.0,20.15,19.98,20.11,4324065.0,20.0,20.15,19.98,20.11,4324065.0
2018-04-10 10:10:00,20.1,20.2,20.05,20.17,2547240.0,20.1,20.2,20.05,20.17,2547240.0
2018-04-10 10:15:00,20.18,20.29,20.14,20.18,3785565.0,20.18,20.29,20.14,20.18,3785565.0
2018-04-10 10:20:00,20.18,20.25,20.1,20.2,2764920.0,20.18,20.25,20.1,20.2,2764920.0
2018-04-10 10:25:00,20.2,20.23,20.08,20.09,1851660.0,20.2,20.23,20.08,20.09,1851660.0
2018-04-10 10:30:00,20.08,20.17,20.08,20.13,1297620.0,20.08,20.17,20.08,20.13,1297620.0
2018-04-10 10:35:00,20.14,20.15,20.03,20.07,1515600.0,20.14,20.15,20.03,20.07,1515600.0
2018-04-10 10:40:00,20.07,20.12,20.04,20.05,1292040.0,20.07,20.12,20.04,20.05,1292040.0
2018-04-10 10:45:00,20.04,20.15,20.04,20.09,1079355.0,20.04,20.15,20.04,20.09,1079355.0
2018-04-10 10:50:00,20.1,20.15,20.03,20.13,1120140.0,20.1,20.15,20.03,20.13,1120140.0
2018-04-10 10:55:00,20.14,20.14,20.07,20.13,1099545.0,20.14,20.14,20.07,20.13,1099545.0
2018-04-10 11:00:00,20.13,20.18,20.12,20.16,1241640.0,20.13,20.18,20.12,20.16,1241640.0
2018-04-10 11:05:00,20.15,20.18,20.08,20.17,943695.0,20.15,20.18,20.08,20.17,943695.0
2018-04-10 11:10:00,20.18,20.22,20.16,20.21,1575360.0,20.18,20.22,20.16,20.21,1575360.0
2018-04-10 11:15:00,20.21,20.26,20.18,20.26,1795380.0,20.21,20.26,20.18,20.26,1795380.0
2018-04-10 11:20:00,20.26,20.27,20.21,20.26,1681395.0,20.26,20.27,20.21,20.26,1681395.0
2018-04-10 11:25:00,20.25,20.27,20.19,20.27,1713900.0,20.25,20.27,20.19,20.27,1713900.0
2018-04-10 11:30:00,20.27,20.33,20.26,20.31,2182560.0,20.27,20.33,20.26,20.31,2182560.0
2018-04-10 11:35:00,20.32,20.4,20.31,20.38,2197140.0,20.32,20.4,20.31,20.38,2197140.0
2018-04-10 11:40:00,20.38,20.41,20.25,20.26,2416200.0,20.38,20.41,20.25,20.26,2416200.0
2018-04-10 11:45:00,20.25,20.26,20.13,20.19,2677005.0,20.25,20.26,20.13,20.19,2677005.0
2018-04-10 11:50:00,20.2,20.24,20.18,20.23,1442400.0,20.2,20.24,20.18,20.23,1442400.0
2018-04-10 11:55:00,20.23,20.33,20.22,20.33,1704315.0,20.23,20.33,20.22,20.33,1704315.0
2018-04-10 12:00:00,20.33,20.35,20.24,20.3,1562040.0,20.33,20.35,20.24,20.3,1562040.0
2018-04-10 12:05:00,20.31,20.34,20.3,20.34,757725.0,20.31,20.34,20.3,20.34,757725.0
2018-04-10 12:10:00,20.33,20.38,20.28,20.32,1206030.0,20.33,20.38,20.28,20.32,1206030.0
2018-04-10 12:15:00,20.3,20.3,20.23,20.23,1228455.0,20.3,20.3,20.23,20.23,1228455.0
2018-04-10 12:20:00,20.23,20.32,20.22,20.28,867000.0,20.23,20.32,20.22,20.28,867000.0
2018-04-10 12:25:00,20.28,20.28,20.13,20.24,1321980.0,20.28,20.28,20.13,20.24,1321980.0
2018-04-10 12:30:00,20.24,20.27,20.19,20.25,1003605.0,20.24,20.27,20.19,20.25,1003605.0
2018-04-10 12:35:00,20.25,20.26,20.17,20.22,778665.0,20.25,20.26,20.17,20.22,778665.0
2018-04-10 12:40:00,20.22,20.24,20.18,20.22,659085.0,20.22,20.24,20.18,20.22,659085.0
2018-04-10 12:45:00,20.22,20.29,20.18,20.27,814485.0,20.22,20.29,20.18,20.27,814485.0
2018-04-10 12:50:00,20.29,20.33,20.27,20.27,952950.0,20.29,20.33,20.27,20.27,952950.0
2018-04-10 12:55:00,20.27,20.31,20.23,20.27,861750.0,20.27,20.31,20.23,20.27,861750.0
2018-04-10 13:00:00,20.27,20.34,20.23,20.31,1286925.0,20.27,20.34,20.23,20.31,1286925.0
2018-04-10 13:05:00,20.31,20.36,20.27,20.35,856920.0,20.31,20.36,20.27,20.35,856920.0
2018-04-10 13:10:00,20.33,20.39,20.33,20.35,1336755.0,20.33,20.39,20.33,20.35,1336755.0
2018-04-10 13:15:00,20.36,20.38,20.32,20.32,927495.0,20.36,20.38,20.32,20.32,927495.0
2018-04-10 13:20:00,20.33,20.35,20.3,20.31,638280.0,20.33,20.35,20.3,20.31,638280.0
2018-04-10 13:25:00,20.31,20.32,20.24,20.31,1041165.0,20.31,20.32,20.24,20.31,1041165.0
2018-04-10 13:30:00,20.32,20.36,20.28,20.36,892665.0,20.32,20.36,20.28,20.36,892665.0
2018-04-10 13:35:00,20.36,20.37,20.32,20.34,708060.0,20.36,20.37,20.32,20.34,708060.0
2018-04-10 13:40:00,20.34,20.34,20.27,20.3,703575.0,20.34,20.34,20.27,20.3,703575.0
2018-04-10 13:45:00,20.31,20.34,20.24,20.34,862785.0,20.31,20.34,20.24,20.34,862785.0
2018-04-10 13:50:00,20.34,20.37,20.32,20.36,841920.0,20.34,20.37,20.32,20.36,841920.0
2018-04-10 13:55:00,20.36,20.4,20.34,20.38,1191480.0,20.36,20.4,20.34,20.38,1191480.0
2018-04-10 14:00:00,20.4,20.4,20.32,20.37,1180935.0,20.4,20.4,20.32,20.37,1180935.0
2018-04-10 14:05:00,20.37,20.4,20.33,20.35,1360125.0,20.37,20.4,20.33,20.35,1360125.0
2018-04-10 14:10:00,20.36,20.39,20.34,20.35,598320.0,20.36,20.39,20.34,20.35,598320.0
2018-04-10 14:15:00,20.35,20.39,20.32,20.37,929445.0,20.35,20.39,20.32,20.37,929445.0
2018-04-10 14:20:00,20.38,20.41,20.36,20.38,1035930.0,20.38,20.41,20.36,20.38,1035930.0
2018-04-10 14:25:00,20.38,20.38,20.29,20.29,978915.0,20.38,20.38,20.29,20.29,978915.0
2018-04-10 14:30:00,20.29,20.37,20.29,20.33,699855.0,20.29,20.37,20.29,20.33,699855.0
2018-04-10 14:35:00,20.34,20.34,20.26,20.3,760080.0,20.34,20.34,20.26,20.3,760080.0
2018-04-10 14:40:00,20.29,20.33,20.18,20.32,1218720.0,20.29,20.33,20.18,20.32,1218720.0
2018-04-10 14:45:00,20.32,20.35,20.31,20.32,864270.0,20.32,20.35,20.31,20.32,864270.0
2018-04-10 14:50:00,20.32,20.4,20.32,20.37,1030320.0,20.32,20.4,20.32,20.37,1030320.0
2018-04-10 14:55:00,20.37,20.4,20.36,20.4,674160.0,20.37,20.4,20.36,20.4,674160.0
2018-04-10 15:00:00,20.4,20.41,20.31,20.33,1252170.0,20.4,20.41,20.31,20.33,1252170.0
2018-04-10 15:05:00,20.32,20.47,20.32,20.45,2103780.0,20.32,20.47,20.32,20.45,2103780.0
2018-04-10 15:10:00,20.45,20.47,20.38,20.38,1126830.0,20.45,20.47,20.38,20.38,1126830.0
2018-04-10 15:15:00,20.39,20.43,20.35,20.39,1150725.0,20.39,20.43,20.35,20.39,1150725.0
2018-04-10 15:20:00,20.39,20.4,20.3,20.32,1260345.0,20.39,20.4,20.3,20.32,1260345.0
2018-04-10 15:25:00,20.33,20.33,20.25,20.32,1503345.0,20.33,20.33,20.25,20.32,1503345.0
2018-04-10 15:30:00,20.32,20.32,20.18,20.21,2034105.0,20.32,20.32,20.18,20.21,2034105.0
2018-04-10 15:35:00,20.21,20.25,20.2,20.2,1258545.0,20.21,20.25,20.2,20.2,1258545.0
2018-04-10 15:40:00,20.2,20.22,20.18,20.21,1277085.0,20.2,20.22,20.18,20.21,1277085.0
2018-04-10 15:45:00,20.22,20.29,20.21,20.26,1637145.0,20.22,20.29,20.21,20.26,1637145.0
2018-04-10 15:50:00,20.27,20.33,20.27,20.31,2076165.0,20.27,20.33,20.27,20.31,2076165.0
2018-04-10 15:55:00,20.31,20.33,20.28,20.31,3283440.0,20.31,20.33,20.28,20.31,3283440.0
2018-04-11 09:30:00,20.05,20.25,19.98,20.21,4211295.0,20.05,20.25,19.98,20.21,4211295.0
2018-04-11 09:35:00,20.2,20.3,20.06,20.08,1513320.0,20.2,20.3,20.06,20.08,1513320.0
2018-04-11 09:40:00,20.08,20.15,20.0,20.09,1611915.0,20.08,20.15,20.0,20.09,1611915.0
2018-04-11 09:45:00,20.09,20.21,20.02,20.21,1537335.0,20.09,20.21,20.02,20.21,1537335.0
2018-04-11 09:50:00,20.2,20.41,20.2,20.39,3128025.0,20.2,20.41,20.2,20.39,3128025.0
2018-04-11 09:55:00,20.4,20.48,20.33,20.43,2277465.0,20.4,20.48,20.33,20.43,2277465.0
2018-04-11 10:00:00,20.43,20.49,20.37,20.46,1810875.0,20.43,20.49,20.37,20.46,1810875.0
2018-04-11 10:05:00,20.45,20.49,20.39,20.46,1642245.0,20.45,20.49,20.39,20.46,1642245.0
2018-04-11 10:10:00,20.46,20.6,20.46,20.58,3191625.0,20.46,20.6,20.46,20.58,3191625.0
2018-04-11 10:15:00,20.57,20.59,20.42,20.43,1906380.0,20.57,20.59,20.42,20.43,1906380.0
2018-04-11 10:20:00,20.44,20.44,20.3,20.42,2071800.0,20.44,20.44,20.3,20.42,2071800.0
2018-04-11 10:25:00,20.42,20.47,20.37,20.38,1677525.0,20.42,20.47,20.37,20.38,1677525.0
2018-04-11 10:30:00,20.38,20.44,20.37,20.41,1266195.0,20.38,20.44,20.37,20.41,1266195.0
2018-04-11 10:35:00,20.4,20.52,20.37,20.52,1894215.0,20.4,20.52,20.37,20.52,1894215.0
2018-04-11 10:40:00,20.52,20.55,20.47,20.5,1479855.0,20.52,20.55,20.47,20.5,1479855.0
2018-04-11 10:45:00,20.5,20.5,20.35,20.36,1435995.0,20.5,20.5,20.35,20.36,1435995.0
2018-04-11 10:50:00,20.36,20.4,20.32,20.33,1509105.0,20.36,20.4,20.32,20.33,1509105.0
2018-04-11 10:55:00,20.33,20.35,20.17,20.17,1563495.0,20.33,20.35,20.17,20.17,1563495.0
2018-04-11 11:00:00,20.19,20.3,20.18,20.28,1329225.0,20.19,20.3,20.18,20.28,1329225.0
2018-04-11 11:05:00,20.27,20.32,20.23,20.29,716835.0,20.27,20.32,20.23,20.29,716835.0
2018-04-11 11:10:00,20.3,20.36,20.26,20.35,729465.0,20.3,20.36,20.26,20.35,729465.0
2018-04-11 11:15:00,20.34,20.38,20.28,20.29,903435.0,20.34,20.38,20.28,20.29,903435.0
2018-04-11 11:20:00,20.3,20.33,20.25,20.31,733215.0,20.3,20.33,20.25,20.31,733215.0
2018-04-11 11:25:00,20.3,20.37,20.3,20.32,690705.0,20.3,20.37,20.3,20.32,690705.0
2018-04-11 11:30:00,20.33,20.38,20.32,20.35,573645.0,20.33,20.38,20.32,20.35,573645.0
2018-04-11 11:35:00,20.35,20.4,20.31,20.39,718905.0,20.35,20.4,20.31,20.39,718905.0
2018-04-11 11:40:00,20.39,20.4,20.35,20.37,607260.0,20.39,20.4,20.35,20.37,607260.0
2018-04-11 11:45:00,20.36,20.42,20.34,20.41,779670.0,20.36,20.42,20.34,20.41,779670.0
2018-04-11 11:50:00,20.4,20.45,20.38,20.44,977475.0,20.4,20.45,20.38,20.44,977475.0
2018-04-11 11:55:00,20.44,20.44,20.38,20.4,700005.0,20.44,20.44,20.38,20.4,700005.0
2018-04-11 12:00:00,20.39,20.47,20.38,20.43,1095420.0,20.39,20.47,20.38,20.43,1095420.0
2018-04-11 12:05:00,20.43,20.45,20.38,20.39,836580.0,20.43,20.45,20.38,20.39,836580.0
2018-04-11 12:10:00,20.4,20.44,20.4,20.41,655845.0,20.4,20.44,20.4,20.41,655845.0
2018-04-11 12:15:00,20.41,20.41,20.31,20.32,835245.0,20.41,20.41,20.31,20.32,835245.0
2018-04-11 12:20:00,20.32,20.37,20.32,20.37,582705.0,20.32,20.37,20.32,20.37,582705.0
2018-04-11 12:25:00,20.36,20.36,20.32,20.35,289680.0,20.36,20.36,20.32,20.35,289680.0
2018-04-11 12:30:00,20.35,20.36,20.24,20.26,824895.0,20.35,20.36,20.24,20.26,824895.0
2018-04-11 12:35:00,20.26,20.26,20.18,20.21,939195.0,20.26,20.26,20.18,20.21,939195.0
2018-04-11 12:40:00,20.21,20.26,20.21,20.25,535680.0,20.21,20.26,20.21,20.25,535680.0
2018-04-11 12:45:00,20.25,20.25,20.16,20.23,874560.0,20.25,20.25,20.16,20.23,874560.0
2018-04-11 12:50:00,20.22,20.24,20.19,20.21,371445.0,20.22,20.24,20.19,20.21,371445.0
2018-04-11 12:55:00,20.2,20.25,20.2,20.23,664545.0,20.2,20.25,20.2,20.23,664545.0
2018-04-11 13:00:00,20.24,20.32,20.24,20.31,616695.0,20.24,20.32,20.24,20.31,616695.0
2018-04-11 13:05:00,20.31,20.34,20.26,20.26,1070625.0,20.31,20.34,20.26,20.26,1070625.0
2018-04-11 13:10:00,20.26,20.31,20.25,20.3,328530.0,20.26,20.31,20.25,20.3,328530.0
2018-04-11 13:15:00,20.3,20.4,20.3,20.39,831420.0,20.3,20.4,20.3,20.39,831420.0
2018-04-11 13:20:00,20.38,20.39,20.31,20.34,457230.0,20.38,20.39,20.31,20.34,457230.0
2018-04-11 13:25:00,20.34,20.35,20.28,20.3,312255.0,20.34,20.35,20.28,20.3,312255.0
2018-04-11 13:30:00,20.3,20.3,20.19,20.28,621465.0,20.3,20.3,20.19,20.28,621465.0
2018-04-11 13:35:00,20.28,20.31,20.26,20.31,181425.0,20.28,20.31,20.26,20.31,181425.0
2018-04-11 13:40:00,20.3,20.3,20.25,20.26,375315.0,20.3,20.3,20.25,20.26,375315.0
2018-04-11 13:45:00,20.26,20.32,20.25,20.32,357600.0,20.26,20.32,20.25,20.32,357600.0
2018-04-11 13:50:00,20.32,20.32,20.27,20.28,294090.0,20.32,20.32,20.27,20.28,294090.0
2018-04-11 13:55:00,20.28,20.33,20.27,20.31,384750.0,20.28,20.33,20.27,20.31,384750.0
2018-04-11 14:00:00,20.32,20.36,20.29,20.32,679935.0,20.32,20.36,20.29,20.32,679935.0
2018-04-11 14:05:00,20.32,20.35,20.24,20.25,594525.0,20.32,20.35,20.24,20.25,594525.0
2018-04-11 14:10:00,20.26,20.32,20.24,20.3,469605.0,20.26,20.32,20.24,20.3,469605.0
2018-04-11 14:15:00,20.3,20.32,20.28,20.31,300195.0,20.3,20.32,20.28,20.31,300195.0
2018-04-11 14:20:00,20.32,20.32,20.29,20.3,312960.0,20.32,20.32,20.29,20.3,312960.0
2018-04-11 14:25:00,20.3,20.33,20.23,20.23,456375.0,20.3,20.33,20.23,20.23,456375.0
2018-04-11 14:30:00,20.24,20.28,20.21,20.27,617430.0,20.24,20.28,20.21,20.27,617430.0
2018-04-11 14:35:00,20.27,20.28,20.19,20.19,781650.0,20.27,20.28,20.19,20.19,781650.0
2018-04-11 14:40:00,20.19,20.22,20.15,20.16,566235.0,20.19,20.22,20.15,20.16,566235.0
2018-04-11 14:45:00,20.17,20.17,20.09,20.13,1339200.0,20.17,20.17,20.09,20.13,1339200.0
2018-04-11 14:50:00,20.12,20.13,20.08,20.13,1006065.0,20.12,20.13,20.08,20.13,1006065.0
2018-04-11 14:55:00,20.13,20.31,20.13,20.23,2052855.0,20.13,20.31,20.13,20.23,2052855.0
2018-04-11 15:00:00,20.22,20.26,20.17,20.2,931635.0,20.22,20.26,20.17,20.2,931635.0
2018-04-11 15:05:00,20.2,20.22,20.12,20.14,782910.0,20.2,20.22,20.12,20.14,782910.0
2018-04-11 15:10:00,20.14,20.17,20.11,20.14,678255.0,20.14,20.17,20.11,20.14,678255.0
2018-04-11 15:15:00,20.14,20.19,20.1,20.17,744285.0,20.14,20.19,20.1,20.17,744285.0
2018-04-11 15:20:00,20.19,20.2,20.13,20.16,517965.0,20.19,20.2,20.13,20.16,517965.0
2018-04-11 15:25:00,20.16,20.17,20.09,20.12,875385.0,20.16,20.17,20.09,20.12,875385.0
2018-04-11 15:30:00,20.11,20.13,20.09,20.1,802065.0,20.11,20.13,20.09,20.1,802065.0
2018-04-11 15:35:00,20.11,20.13,20.09,20.12,725925.0,20.11,20.13,20.09,20.12,725925.0
2018-04-11 15:40:00,20.12,20.13,20.07,20.09,910425.0,20.12,20.13,20.07,20.09,910425.0
2018-04-11 15:45:00,20.09,20.09,20.02,20.02,1325610.0,20.09,20.09,20.02,20.02,1325610.0
2018-04-11 15:50:00,20.02,20.03,19.99,20.02,1721715.0,20.02,20.03,19.99,20.02,1721715.0
2018-04-11 15:55:00,20.03,20.07,20.01,20.07,2181165.0,20.03,20.07,20.01,20.07,2181165.0
2018-04-12 09:30:00,20.15,20.26,20.09,20.11,2848140.0,20.15,20.26,20.09,20.11,2848140.0
2018-04-12 09:35:00,20.11,20.18,19.94,19.98,2321745.0,20.11,20.18,19.94,19.98,2321745.0
2018-04-12 09:40:00,19.97,20.07,19.89,20.02,2273340.0,19.97,20.07,19.89,20.02,2273340.0
2018-04-12 09:45:00,20.04,20.05,19.82,19.86,2358390.0,20.04,20.05,19.82,19.86,2358390.0
2018-04-12 09:50:00,19.86,19.91,19.75,19.75,2808975.0,19.86,19.91,19.75,19.75,2808975.0
2018-04-12 09:55:00,19.77,19.82,19.68,19.81,3453645.0,19.77,19.82,19.68,19.81,3453645.0
2018-04-12 10:00:00,19.81,19.9,19.75,19.77,1933050.0,19.81,19.9,19.75,19.77,1933050.0
2018-04-12 10:05:00,19.77,19.99,19.76,19.99,3230310.0,19.77,19.99,19.76,19.99,3230310.0
2018-04-12 10:10:00,19.96,20.0,19.83,19.86,2069955.0,19.96,20.0,19.83,19.86,2069955.0
2018-04-12 10:15:00,19.85,19.92,19.79,19.82,1548885.0,19.85,19.92,19.79,19.82,1548885.0
2018-04-12 10:20:00,19.82,19.82,19.71,19.75,1347270.0,19.82,19.82,19.71,19.75,1347270.0
2018-04-12 10:25:00,19.76,19.76,19.6,19.63,3283440.0,19.76,19.76,19.6,19.63,3283440.0
2018-04-12 10:30:00,19.62,19.72,19.58,19.69,2100270.0,19.62,19.72,19.58,19.69,2100270.0
2018-04-12 10:35:00,19.69,19.75,19.67,19.69,944430.0,19.69,19.75,19.67,19.69,944430.0
2018-04-12 10:40:00,19.7,19.76,19.68,19.74,660915.0,19.7,19.76,19.68,19.74,660915.0
2018-04-12 10:45:00,19.73,19.77,19.67,19.77,763380.0,19.73,19.77,19.67,19.77,763380.0
2018-04-12 10:50:00,19.77,19.83,19.71,19.73,927690.0,19.77,19.83,19.71,19.73,927690.0
2018-04-12 10:55:00,19.75,19.75,19.64,19.66,1133190.0,19.75,19.75,19.64,19.66,1133190.0
2018-04-12 11:00:00,19.66,19.7,19.6,19.65,1113255.0,19.66,19.7,19.6,19.65,1113255.0
2018-04-12 11:05:00,19.67,19.71,19.65,19.71,628005.0,19.67,19.71,19.65,19.71,628005.0
2018-04-12 11:10:00,19.71,19.75,19.7,19.73,888255.0,19.71,19.75,19.7,19.73,888255.0
2018-04-12 11:15:00,19.72,19.81,19.71,19.81,787995.0,19.72,19.81,19.71,19.81,787995.0
2018-04-12 11:20:00,19.81,19.86,19.78,19.86,1025220.0,19.81,19.86,19.78,19.86,1025220.0
2018-04-12 11:25:00,19.86,19.93,19.85,19.88,2276700.0,19.86,19.93,19.85,19.88,2276700.0
2018-04-12 11:30:00,19.87,19.89,19.84,19.84,951945.0,19.87,19.89,19.84,19.84,951945.0
2018-04-12 11:35:00,19.84,19.88,19.81,19.87,756255.0,19.84,19.88,19.81,19.87,756255.0
2018-04-12 11:40:00,19.87,19.95,19.86,19.94,1159965.0,19.87,19.95,19.86,19.94,1159965.0
2018-04-12 11:45:00,19.93,19.94,19.82,19.86,844275.0,19.93,19.94,19.82,19.86,844275.0
2018-04-12 11:50:00,19.85,19.86,19.76,19.8,950430.0,19.85,19.86,19.76,19.8,950430.0
2018-04-12 11:55:00,19.79,19.84,19.77,19.84,599910.0,19.79,19.84,19.77,19.84,599910.0
2018-04-12 12:00:00,19.84,19.87,19.82,19.82,634350.0,19.84,19.87,19.82,19.82,634350.0
2018-04-12 12:05:00,19.82,19.84,19.75,19.75,530325.0,19.82,19.84,19.75,19.75,530325.0
2018-04-12 12:10:00,19.75,19.8,19.73,19.76,606645.0,19.75,19.8,19.73,19.76,606645.0
2018-04-12 12:15:00,19.76,19.81,19.73,19.79,514035.0,19.76,19.81,19.73,19.79,514035.0
2018-04-12 12:20:00,19.78,19.79,19.76,19.77,304215.0,19.78,19.79,19.76,19.77,304215.0
2018-04-12 12:25:00,19.76,19.8,19.76,19.8,462270.0,19.76,19.8,19.76,19.8,462270.0
2018-04-12 12:30:00,19.79,19.8,19.75,19.75,426690.0,19.79,19.8,19.75,19.75,426690.0
2018-04-12 12:35:00,19.75,19.77,19.68,19.71,554655.0,19.75,19.77,19.68,19.71,554655.0
2018-04-12 12:40:00,19.7,19.76,19.69,19.76,502470.0,19.7,19.76,19.69,19.76,502470.0
2018-04-12 12:45:00,19.76,19.78,19.75,19.78,376290.0,19.76,19.78,19.75,19.78,376290.0
2018-04-12 12:50:00,19.78,19.79,19.74,19.79,506415.0,19.78,19.79,19.74,19.79,506415.0
2018-04-12 12:55:00,19.78,19.85,19.78,19.83,445200.0,19.78,19.85,19.78,19.83,445200.0
2018-04-12 13:00:00,19.82,19.88,19.82,19.88,462390.0,19.82,19.88,19.82,19.88,462390.0
2018-04-12 13:05:00,19.87,19.88,19.8,19.82,656655.0,19.87,19.88,19.8,19.82,656655.0
2018-04-12 13:10:00,19.81,19.82,19.77,19.81,616545.0,19.81,19.82,19.77,19.81,616545.0
2018-04-12 13:15:00,19.81,19.83,19.77,19.79,568020.0,19.81,19.83,19.77,19.79,568020.0
2018-04-12 13:20:00,19.8,19.82,19.79,19.81,263205.0,19.8,19.82,19.79,19.81,263205.0
2018-04-12 13:25:00,19.81,19.83,19.78,19.8,650745.0,19.81,19.83,19.78,19.8,650745.0
2018-04-12 13:30:00,19.8,19.89,19.79,19.87,883590.0,19.8,19.89,19.79,19.87,883590.0
2018-04-12 13:35:00,19.87,19.95,19.87,19.93,951825.0,19.87,19.95,19.87,19.93,951825.0
2018-04-12 13:40:00,19.93,19.93,19.88,19.88,551625.0,19.93,19.93,19.88,19.88,551625.0
2018-04-12 13:45:00,19.88,19.89,19.84,19.84,423075.0,19.88,19.89,19.84,19.84,423075.0
2018-04-12 13:50:00,19.83,19.86,19.8,19.83,533385.0,19.83,19.86,19.8,19.83,533385.0
2018-04-12 13:55:00,19.84,19.85,19.79,19.81,674535.0,19.84,19.85,19.79,19.81,674535.0
2018-04-12 14:00:00,19.82,19.83,19.81,19.82,241770.0,19.82,19.83,19.81,19.82,241770.0
2018-04-12 14:05:00,19.81,19.84,19.79,19.82,471315.0,19.81,19.84,19.79,19.82,471315.0
2018-04-12 14:10:00,19.83,19.87,19.83,19.85,423300.0,19.83,19.87,19.83,19.85,423300.0
2018-04-12 14:15:00,19.86,19.87,19.84,19.86,303510.0,19.86,19.87,19.84,19.86,303510.0
2018-04-12 14:20:00,19.86,19.91,19.86,19.9,456060.0,19.86,19.91,19.86,19.9,456060.0
2018-04-12 14:25:00,19.9,19.95,19.88,19.94,1464720.0,19.9,19.95,19.88,19.94,1464720.0
2018-04-12 14:30:00,19.94,19.97,19.86,19.86,947205.0,19.94,19.97,19.86,19.86,947205.0
2018-04-12 14:35:00,19.86,19.88,19.82,19.86,382380.0,19.86,19.88,19.82,19.86,382380.0
2018-04-12 14:40:00,19.85,19.86,19.82,19.85,417540.0,19.85,19.86,19.82,19.85,417540.0
2018-04-12 14:45:00,19.85,19.85,19.8,19.83,303855.0,19.85,19.85,19.8,19.83,303855.0
2018-04-12 14:50:00,19.82,19.85,19.81,19.81,202455.0,19.82,19.85,19.81,19.81,202455.0
2018-04-12 14:55:00,19.82,19.87,19.82,19.87,448500.0,19.82,19.87,19.82,19.87,448500.0
2018-04-12 15:00:00,19.87,19.89,19.85,19.87,350355.0,19.87,19.89,19.85,19.87,350355.0
2018-04-12 15:05:00,19.88,19.89,19.84,19.84,366090.0,19.88,19.89,19.84,19.84,366090.0
2018-04-12 15:10:00,19.85,19.92,19.85,19.91,440205.0,19.85,19.92,19.85,19.91,440205.0
2018-04-12 15:15:00,19.92,19.97,19.9,19.95,888840.0,19.92,19.97,19.9,19.95,888840.0
2018-04-12 15:20:00,19.94,20.0,19.92,19.93,1491585.0,19.94,20.0,19.92,19.93,1491585.0
2018-04-12 15:25:00,19.92,19.95,19.85,19.87,1039710.0,19.92,19.95,19.85,19.87,1039710.0
2018-04-12 15:30:00,19.87,19.9,19.85,19.89,978870.0,19.87,19.9,19.85,19.89,978870.0
2018-04-12 15:35:00,19.89,19.89,19.87,19.87,1008555.0,19.89,19.89,19.87,19.87,1008555.0
2018-04-12 15:40:00,19.87,19.87,19.79,19.8,1712880.0,19.87,19.87,19.79,19.8,1712880.0
2018-04-12 15:45:00,19.8,19.8,19.75,19.79,1128015.0,19.8,19.8,19.75,19.79,1128015.0
2018-04-12 15:50:00,19.8,19.82,19.75,19.75,1128555.0,19.8,19.82,19.75,19.75,1128555.0
2018-04-12 15:55:00,19.75,19.75,19.59,19.6,5390940.0,19.75,19.75,19.59,19.6,5390940.0
2018-04-13 09:30:00,20.24,20.26,19.9,20.05,6068370.0,20.24,20.26,19.9,20.05,6068370.0
2018-04-13 09:35:00,20.05,20.17,20.01,20.02,2879100.0,20.05,20.17,20.01,20.02,2879100.0
2018-04-13 09:40:00,20.02,20.1,19.9,19.91,1625235.0,20.02,20.1,19.9,19.91,1625235.0
2018-04-13 09:45:00,19.91,20.02,19.91,19.99,1957020.0,19.91,20.02,19.91,19.99,1957020.0
2018-04-13 09:50:00,19.99,20.02,19.82,19.84,2039445.0,19.99,20.02,19.82,19.84,2039445.0
2018-04-13 09:55:00,19.86,20.01,19.85,19.98,1501695.0,19.86,20.01,19.85,19.98,1501695.0
2018-04-13 10:00:00,19.97,19.99,19.86,19.87,1129980.0,19.97,19.99,19.86,19.87,1129980.0
2018-04-13 10:05:00,19.86,19.91,19.84,19.85,1131435.0,19.86,19.91,19.84,19.85,1131435.0
2018-04-13 10:10:00,19.85,19.87,19.73,19.81,2414880.0,19.85,19.87,19.73,19.81,2414880.0
2018-04-13 10:15:00,19.81,19.89,19.8,19.86,1185435.0,19.81,19.89,19.8,19.86,1185435.0
2018-04-13 10:20:00,19.86,19.98,19.85,19.93,1316895.0,19.86,19.98,19.85,19.93,1316895.0
2018-04-13 10:25:00,19.93,19.93,19.83,19.89,763305.0,19.93,19.93,19.83,19.89,763305.0
2018-04-13 10:30:00,19.89,20.0,19.82,19.98,1516725.0,19.89,20.0,19.82,19.98,1516725.0
2018-04-13 10:35:00,19.99,20.0,19.93,19.97,798855.0,19.99,20.0,19.93,19.97,798855.0
2018-04-13 10:40:00,19.96,20.07,19.96,20.02,1793025.0,19.96,20.07,19.96,20.02,1793025.0
2018-04-13 10:45:00,20.01,20.11,20.01,20.09,1403790.0,20.01,20.11,20.01,20.09,1403790.0
2018-04-13 10:50:00,20.08,20.12,20.02,20.04,907425.0,20.08,20.12,20.02,20.04,907425.0
2018-04-13 10:55:00,20.03,20.06,19.97,20.03,1198560.0,20.03,20.06,19.97,20.03,1198560.0
2018-04-13 11:00:00,20.03,20.03,19.88,19.91,1061700.0,20.03,20.03,19.88,19.91,1061700.0
2018-04-13 11:05:00,19.9,19.94,19.84,19.9,1144170.0,19.9,19.94,19.84,19.9,1144170.0
2018-04-13 11:10:00,19.9,19.95,19.88,19.9,534840.0,19.9,19.95,19.88,19.9,534840.0
2018-04-13 11:15:00,19.9,20.02,19.9,19.93,999870.0,19.9,20.02,19.9,19.93,999870.0
2018-04-13 11:20:00,19.93,20.05,19.93,20.02,542385.0,19.93,20.05,19.93,20.02,542385.0
2018-04-13 11:25:00,20.02,20.03,19.97,19.97,422655.0,20.02,20.03,19.97,19.97,422655.0
2018-04-13 11:30:00,19.98,20.07,19.97,20.03,571665.0,19.98,20.07,19.97,20.03,571665.0
2018-04-13 11:35:00,20.03,20.08,20.02,20.06,690405.0,20.03,20.08,20.02,20.06,690405.0
2018-04-13 11:40:00,20.05,20.08,20.0,20.08,536460.0,20.05,20.08,20.0,20.08,536460.0
2018-04-13 11:45:00,20.08,20.1,20.03,20.05,605385.0,20.08,20.1,20.03,20.05,605385.0
2018-04-13 11:50:00,20.03,20.07,19.98,19.99,596400.0,20.03,20.07,19.98,19.99,596400.0
2018-04-13 11:55:00,19.99,20.04,19.95,20.0,534030.0,19.99,20.04,19.95,20.0,534030.0
2018-04-13 12:00:00,20.01,20.05,20.0,20.03,373815.0,20.01,20.05,20.0,20.03,373815.0
2018-04-13 12:05:00,20.03,20.06,19.99,20.02,417690.0,20.03,20.06,19.99,20.02,417690.0
2018-04-13 12:10:00,20.02,20.04,19.99,20.04,240360.0,20.02,20.04,19.99,20.04,240360.0
2018-04-13 12:15:00,20.04,20.05,20.0,20.01,441585.0,20.04,20.05,20.0,20.01,441585.0
2018-04-13 12:20:00,20.01,20.09,20.01,20.07,637305.0,20.01,20.09,20.01,20.07,637305.0
2018-04-13 12:25:00,20.08,20.09,20.03,20.08,686145.0,20.08,20.09,20.03,20.08,686145.0
2018-04-13 12:30:00,20.09,20.09,20.06,20.06,639885.0,20.09,20.09,20.06,20.06,639885.0
2018-04-13 12:35:00,20.07,20.09,20.03,20.03,495270.0,20.07,20.09,20.03,20.03,495270.0
2018-04-13 12:40:00,20.04,20.08,20.04,20.07,316200.0,20.04,20.08,20.04,20.07,316200.0
2018-04-13 12:45:00,20.06,20.07,20.04,20.05,331380.0,20.06,20.07,20.04,20.05,331380.0
2018-04-13 12:50:00,20.06,20.08,20.05,20.06,331080.0,20.06,20.08,20.05,20.06,331080.0
2018-04-13 12:55:00,20.07,20.11,20.06,20.11,691950.0,20.07,20.11,20.06,20.11,691950.0
2018-04-13 13:00:00,20.1,20.15,20.08,20.09,1157715.0,20.1,20.15,20.08,20.09,1157715.0
2018-04-13 13:05:00,20.08,20.13,20.08,20.08,441930.0,20.08,20.13,20.08,20.08,441930.0
2018-04-13 13:10:00,20.1,20.13,20.04,20.07,556065.0,20.1,20.13,20.04,20.07,556065.0
2018-04-13 13:15:00,20.07,20.1,20.01,20.03,495225.0,20.07,20.1,20.01,20.03,495225.0
2018-04-13 13:20:00,20.02,20.09,20.02,20.09,447330.0,20.02,20.09,20.02,20.09,447330.0
2018-04-13 13:25:00,20.1,20.1,20.07,20.07,209910.0,20.1,20.1,20.07,20.07,209910.0
2018-04-13 13:30:00,20.08,20.08,20.05,20.07,204855.0,20.08,20.08,20.05,20.07,204855.0
2018-04-13 13:35:00,20.07,20.09,20.04,20.09,383370.0,20.07,20.09,20.04,20.09,383370.0
2018-04-13 13:40:00,20.08,20.11,20.08,20.1,299550.0,20.08,20.11,20.08,20.1,299550.0
2018-04-13 13:45:00,20.11,20.13,20.1,20.11,698715.0,20.11,20.13,20.1,20.11,698715.0
2018-04-13 13:50:00,20.11,20.14,20.11,20.13,650730.0,20.11,20.14,20.11,20.13,650730.0
2018-04-13 13:55:00,20.14,20.16,20.12,20.16,773340.0,20.14,20.16,20.12,20.16,773340.0
2018-04-13 14:00:00,20.15,20.23,20.15,20.2,1568235.0,20.15,20.23,20.15,20.2,1568235.0
2018-04-13 14:05:00,20.21,20.22,20.15,20.18,930540.0,20.21,20.22,20.15,20.18,930540.0
2018-04-13 14:10:00,20.18,20.21,20.15,20.16,811125.0,20.18,20.21,20.15,20.16,811125.0
2018-04-13 14:15:00,20.15,20.17,20.1,20.1,685635.0,20.15,20.17,20.1,20.1,685635.0
2018-04-13 14:20:00,20.11,20.16,20.11,20.14,604425.0,20.11,20.16,20.11,20.14,604425.0
2018-04-13 14:25:00,20.14,20.15,20.1,20.11,396000.0,20.14,20.15,20.1,20.11,396000.0
2018-04-13 14:30:00,20.1,20.11,20.04,20.07,1008795.0,20.1,20.11,20.04,20.07,1008795.0
2018-04-13 14:35:00,20.08,20.09,20.02,20.04,845190.0,20.08,20.09,20.02,20.04,845190.0
2018-04-13 14:40:00,20.04,20.04,19.98,20.0,934575.0,20.04,20.04,19.98,20.0,934575.0
2018-04-13 14:45:00,20.01,20.04,19.98,19.98,413070.0,20.01,20.04,19.98,19.98,413070.0
2018-04-13 14:50:00,19.99,19.99,19.95,19.99,593175.0,19.99,19.99,19.95,19.99,593175.0
2018-04-13 14:55:00,19.99,20.01,19.96,20.0,450840.0,19.99,20.01,19.96,20.0,450840.0
2018-04-13 15:00:00,20.0,20.0,19.93,19.93,1079115.0,20.0,20.0,19.93,19.93,1079115.0
2018-04-13 15:05:00,19.93,19.94,19.88,19.88,1887900.0,19.93,19.94,19.88,19.88,1887900.0
2018-04-13 15:10:00,19.88,19.95,19.87,19.92,1598205.0,19.88,19.95,19.87,19.92,1598205.0
2018-04-13 15:15:00,19.92,19.92,19.76,19.76,2099220.0,19.92,19.92,19.76,19.76,2099220.0
2018-04-13 15:20:00,19.76,19.89,19.73,19.87,2395545.0,19.76,19.89,19.73,19.87,2395545.0
2018-04-13 15:25:00,19.86,19.94,19.84,19.94,1380690.0,19.86,19.94,19.84,19.94,1380690.0
2018-04-13 15:30:00,19.93,19.97,19.88,19.94,1040700.0,19.93,19.97,19.88,19.94,1040700.0
2018-04-13 15:35:00,19.94,19.99,19.92,19.98,852030.0,19.94,19.99,19.92,19.98,852030.0
2018-04-13 15:40:00,19.97,20.03,19.95,19.98,1519155.0,19.97,20.03,19.95,19.98,1519155.0
2018-04-13 15:45:00,19.98,20.01,19.95,20.0,739215.0,19.98,20.01,19.95,20.0,739215.0
2018-04-13 15:50:00,20.0,20.04,19.99,20.02,1479195.0,20.0,20.04,19.99,20.02,1479195.0
2018-04-13 15:55:00,20.02,20.03,20.0,20.02,2811975.0,20.02,20.03,20.0,20.02,2811975.0
2018-04-16 09:30:00,19.93,19.98,19.76,19.81,2553105.0,19.93,19.98,19.76,19.81,2553105.0
2018-04-16 09:35:00,19.81,19.85,19.56,19.58,3260865.0,19.81,19.85,19.56,19.58,3260865.0
2018-04-16 09:40:00,19.57,19.66,19.46,19.58,3901425.0,19.57,19.66,19.46,19.58,3901425.0
2018-04-16 09:45:00,19.58,19.62,19.5,19.54,1719855.0,19.58,19.62,19.5,19.54,1719855.0
2018-04-16 09:50:00,19.54,19.55,19.38,19.43,2213475.0,19.54,19.55,19.38,19.43,2213475.0
2018-04-16 09:55:00,19.43,19.45,19.32,19.34,2547315.0,19.43,19.45,19.32,19.34,2547315.0
2018-04-16 10:00:00,19.33,19.45,19.29,19.39,3345810.0,19.33,19.45,19.29,19.39,3345810.0
2018-04-16 10:05:00,19.39,19.49,19.37,19.46,2361570.0,19.39,19.49,19.37,19.46,2361570.0
2018-04-16 10:10:00,19.46,19.48,19.4,19.42,1326705.0,19.46,19.48,19.4,19.42,1326705.0
2018-04-16 10:15:00,19.43,19.44,19.37,19.4,1232040.0,19.43,19.44,19.37,19.4,1232040.0
2018-04-16 10:20:00,19.4,19.51,19.4,19.48,1215915.0,19.4,19.51,19.4,19.48,1215915.0
2018-04-16 10:25:00,19.48,19.56,19.44,19.55,1112625.0,19.48,19.56,19.44,19.55,1112625.0
2018-04-16 10:30:00,19.54,19.58,19.48,19.48,1237095.0,19.54,19.58,19.48,19.48,1237095.0
2018-04-16 10:35:00,19.48,19.49,19.43,19.49,987810.0,19.48,19.49,19.43,19.49,987810.0
2018-04-16 10:40:00,19.49,19.52,19.46,19.47,588390.0,19.49,19.52,19.46,19.47,588390.0
2018-04-16 10:45:00,19.47,19.47,19.35,19.36,943560.0,19.47,19.47,19.35,19.36,943560.0
2018-04-16 10:50:00,19.36,19.43,19.34,19.43,866565.0,19.36,19.43,19.34,19.43,866565.0
2018-04-16 10:55:00,19.43,19.46,19.41,19.44,548460.0,19.43,19.46,19.41,19.44,548460.0
2018-04-16 11:00:00,19.45,19.5,19.43,19.43,833475.0,19.45,19.5,19.43,19.43,833475.0
2018-04-16 11:05:00,19.43,19.44,19.38,19.39,856650.0,19.43,19.44,19.38,19.39,856650.0
2018-04-16 11:10:00,19.38,19.39,19.32,19.34,1107915.0,19.38,19.39,19.32,19.34,1107915.0
2018-04-16 11:15:00,19.34,19.39,19.27,19.37,1189965.0,19.34,19.39,19.27,19.37,1189965.0
2018-04-16 11:20:00,19.37,19.39,19.34,19.36,521925.0,19.37,19.39,19.34,19.36,521925.0
2018-04-16 11:25:00,19.35,19.37,19.31,19.36,780645.0,19.35,19.37,19.31,19.36,780645.0
2018-04-16 11:30:00,19.36,19.37,19.31,19.34,714015.0,19.36,19.37,19.31,19.34,714015.0
2018-04-16 11:35:00,19.35,19.43,19.32,19.41,825975.0,19.35,19.43,19.32,19.41,825975.0
2018-04-16 11:40:00,19.4,19.45,19.37,19.4,814275.0,19.4,19.45,19.37,19.4,814275.0
2018-04-16 11:45:00,19.4,19.41,19.35,19.37,445095.0,19.4,19.41,19.35,19.37,445095.0
2018-04-16 11:50:00,19.37,19.39,19.33,19.33,455370.0,19.37,19.39,19.33,19.33,455370.0
2018-04-16 11:55:00,19.33,19.36,19.3,19.33,807525.0,19.33,19.36,19.3,19.33,807525.0
2018-04-16 12:00:00,19.33,19.42,19.33,19.38,799245.0,19.33,19.42,19.33,19.38,799245.0
2018-04-16 12:05:00,19.38,19.45,19.38,19.44,678045.0,19.38,19.45,19.38,19.44,678045.0
2018-04-16 12:10:00,19.45,19.5,19.44,19.46,1110045.0,19.45,19.5,19.44,19.46,1110045.0
2018-04-16 12:15:00,19.46,19.51,19.42,19.5,925320.0,19.46,19.51,19.42,19.5,925320.0
2018-04-16 12:20:00,19.49,19.55,19.48,19.55,1094370.0,19.49,19.55,19.48,19.55,1094370.0
2018-04-16 12:25:00,19.54,19.54,19.46,19.46,639495.0,19.54,19.54,19.46,19.46,639495.0
2018-04-16 12:30:00,19.46,19.49,19.45,19.46,382095.0,19.46,19.49,19.45,19.46,382095.0
2018-04-16 12:35:00,19.45,19.49,19.43,19.49,275430.0,19.45,19.49,19.43,19.49,275430.0
2018-04-16 12:40:00,19.49,19.53,19.49,19.53,506220.0,19.49,19.53,19.49,19.53,506220.0
2018-04-16 12:45:00,19.53,19.65,19.53,19.65,1824885.0,19.53,19.65,19.53,19.65,1824885.0
2018-04-16 12:50:00,19.65,19.69,19.59,19.63,1345935.0,19.65,19.69,19.59,19.63,1345935.0
2018-04-16 12:55:00,19.62,19.69,19.61,19.68,847320.0,19.62,19.69,19.61,19.68,847320.0
2018-04-16 13:00:00,19.68,19.72,19.59,19.59,1044360.0,19.68,19.72,19.59,19.59,1044360.0
2018-04-16 13:05:00,19.6,19.61,19.56,19.59,715740.0,19.6,19.61,19.56,19.59,715740.0
2018-04-16 13:10:00,19.6,19.6,19.54,19.56,449655.0,19.6,19.6,19.54,19.56,449655.0
2018-04-16 13:15:00,19.57,19.57,19.5,19.53,498480.0,19.57,19.57,19.5,19.53,498480.0
2018-04-16 13:20:00,19.53,19.56,19.5,19.51,391635.0,19.53,19.56,19.5,19.51,391635.0
2018-04-16 13:25:00,19.51,19.52,19.48,19.5,424755.0,19.51,19.52,19.48,19.5,424755.0
2018-04-16 13:30:00,19.49,19.55,19.48,19.53,575265.0,19.49,19.55,19.48,19.53,575265.0
2018-04-16 13:35:00,19.52,19.53,19.47,19.52,374790.0,19.52,19.53,19.47,19.52,374790.0
2018-04-16 13:40:00,19.52,19.54,19.5,19.54,421065.0,19.52,19.54,19.5,19.54,421065.0
2018-04-16 13:45:00,19.54,19.57,19.52,19.57,382845.0,19.54,19.57,19.52,19.57,382845.0
2018-04-16 13:50:00,19.56,19.57,19.5,19.54,296010.0,19.56,19.57,19.5,19.54,296010.0
2018-04-16 13:55:00,19.54,19.54,19.5,19.53,207060.0,19.54,19.54,19.5,19.53,207060.0
2018-04-16 14:00:00,19.54,19.55,19.47,19.51,467940.0,19.54,19.55,19.47,19.51,467940.0
2018-04-16 14:05:00,19.5,19.54,19.5,19.54,372105.0,19.5,19.54,19.5,19.54,372105.0
2018-04-16 14:10:00,19.54,19.57,19.52,19.52,439095.0,19.54,19.57,19.52,19.52,439095.0
2018-04-16 14:15:00,19.52,19.54,19.5,19.54,327840.0,19.52,19.54,19.5,19.54,327840.0
2018-04-16 14:20:00,19.53,19.57,19.52,19.54,217020.0,19.53,19.57,19.52,19.54,217020.0
2018-04-16 14:25:00,19.55,19.55,19.47,19.49,507150.0,19.55,19.55,19.47,19.49,507150.0
2018-04-16 14:30:00,19.49,19.55,19.48,19.54,695220.0,19.49,19.55,19.48,19.54,695220.0
2018-04-16 14:35:00,19.55,19.56,19.51,19.53,431550.0,19.55,19.56,19.51,19.53,431550.0
2018-04-16 14:40:00,19.53,19.55,19.49,19.5,649260.0,19.53,19.55,19.49,19.5,649260.0
2018-04-16 14:45:00,19.49,19.54,19.49,19.5,510060.0,19.49,19.54,19.49,19.5,510060.0
2018-04-16 14:50:00,19.51,19.51,19.35,19.36,1721985.0,19.51,19.51,19.35,19.36,1721985.0
2018-04-16 14:55:00,19.37,19.4,19.34,19.38,1133025.0,19.37,19.4,19.34,19.38,1133025.0
2018-04-16 15:00:00,19.38,19.41,19.37,19.39,574545.0,19.38,19.41,19.37,19.39,574545.0
2018-04-16 15:05:00,19.39,19.4,19.35,19.39,691620.0,19.39,19.4,19.35,19.39,691620.0
2018-04-16 15:10:00,19.39,19.43,19.39,19.41,368460.0,19.39,19.43,19.39,19.41,368460.0
2018-04-16 15:15:00,19.41,19.47,19.4,19.46,457665.0,19.41,19.47,19.4,19.46,457665.0
2018-04-16 15:20:00,19.46,19.46,19.4,19.41,279855.0,19.46,19.46,19.4,19.41,279855.0
2018-04-16 15:25:00,19.41,19.46,19.41,19.44,622425.0,19.41,19.46,19.41,19.44,622425.0
2018-04-16 15:30:00,19.44,19.45,19.43,19.43,257130.0,19.44,19.45,19.43,19.43,257130.0
2018-04-16 15:35:00,19.43,19.43,19.42,19.43,413370.0,19.43,19.43,19.42,19.43,413370.0
2018-04-16 15:40:00,19.43,19.45,19.4,19.44,627360.0,19.43,19.45,19.4,19.44,627360.0
2018-04-16 15:45:00,19.44,19.44,19.39,19.4,968085.0,19.44,19.44,19.39,19.4,968085.0
2018-04-16 15:50:00,19.41,19.44,19.4,19.42,1033395.0,19.41,19.44,19.4,19.42,1033395.0
2018-04-16 15:55:00,19.42,19.45,19.4,19.42,2514960.0,19.42,19.45,19.4,19.42,2514960.0
2018-04-17 09:30:00,19.26,19.27,19.05,19.05,6561015.0,19.26,19.27,19.05,19.05,6561015.0
2018-04-17 09:35:00,19.04,19.05,18.9,19.0,4476525.0,19.04,19.05,18.9,19.0,4476525.0
2018-04-17 09:40:00,19.0,19.02,18.85,18.85,3477960.0,19.0,19.02,18.85,18.85,3477960.0
2018-04-17 09:45:00,18.85,19.03,18.83,18.97,4785210.0,18.85,19.03,18.83,18.97,4785210.0
2018-04-17 09:50:00,18.96,18.97,18.88,18.94,1959750.0,18.96,18.97,18.88,18.94,1959750.0
2018-04-17 09:55:00,18.94,18.95,18.85,18.89,1962540.0,18.94,18.95,18.85,18.89,1962540.0
2018-04-17 10:00:00,18.92,19.01,18.9,19.01,1596375.0,18.92,19.01,18.9,19.01,1596375.0
2018-04-17 10:05:00,19.01,19.2,19.0,19.16,2971890.0,19.01,19.2,19.0,19.16,2971890.0
2018-04-17 10:10:00,19.16,19.23,19.08,19.18,1755450.0,19.16,19.23,19.08,19.18,1755450.0
2018-04-17 10:15:00,19.17,19.25,19.15,19.18,1626870.0,19.17,19.25,19.15,19.18,1626870.0
2018-04-17 10:20:00,19.17,19.3,19.17,19.27,2081550.0,19.17,19.3,19.17,19.27,2081550.0
2018-04-17 10:25:00,19.26,19.27,19.15,19.19,1686810.0,19.26,19.27,19.15,19.19,1686810.0
2018-04-17 10:30:00,19.19,19.19,19.08,19.15,1514160.0,19.19,19.19,19.08,19.15,1514160.0
2018-04-17 10:35:00,19.15,19.19,19.12,19.14,747345.0,19.15,19.19,19.12,19.14,747345.0
2018-04-17 10:40:00,19.15,19.16,19.1,19.1,742785.0,19.15,19.16,19.1,19.1,742785.0
2018-04-17 10:45:00,19.1,19.12,19.02,19.04,1007535.0,19.1,19.12,19.02,19.04,1007535.0
2018-04-17 10:50:00,19.05,19.14,19.04,19.13,1005750.0,19.05,19.14,19.04,19.13,1005750.0
2018-04-17 10:55:00,19.12,19.21,19.12,19.16,754095.0,19.12,19.21,19.12,19.16,754095.0
2018-04-17 11:00:00,19.15,19.21,19.15,19.19,752805.0,19.15,19.21,19.15,19.19,752805.0
2018-04-17 11:05:00,19.18,19.21,19.17,19.18,814470.0,19.18,19.21,19.17,19.18,814470.0
2018-04-17 11:10:00,19.19,19.28,19.19,19.27,1183920.0,19.19,19.28,19.19,19.27,1183920.0
2018-04-17 11:15:00,19.26,19.26,19.21,19.26,705675.0,19.26,19.26,19.21,19.26,705675.0
2018-04-17 11:20:00,19.26,19.35,19.26,19.34,1674855.0,19.26,19.35,19.26,19.34,1674855.0
2018-04-17 11:25:00,19.34,19.39,19.27,19.38,1070175.0,19.34,19.39,19.27,19.38,1070175.0
2018-04-17 11:30:00,19.37,19.39,19.3,19.38,803100.0,19.37,19.39,19.3,19.38,803100.0
2018-04-17 11:35:00,19.38,19.41,19.33,19.36,1093320.0,19.38,19.41,19.33,19.36,1093320.0
2018-04-17 11:40:00,19.35,19.41,19.35,19.37,938415.0,19.35,19.41,19.35,19.37,938415.0
2018-04-17 11:45:00,19.38,19.42,19.36,19.41,869385.0,19.38,19.42,19.36,19.41,869385.0
2018-04-17 11:50:00,19.4,19.48,19.4,19.46,1717845.0,19.4,19.48,19.4,19.46,1717845.0
2018-04-17 11:55:00,19.46,19.46,19.34,19.36,1468110.0,19.46,19.46,19.34,19.36,1468110.0
2018-04-17 12:00:00,19.36,19.38,19.3,19.34,892410.0,19.36,19.38,19.3,19.34,892410.0
2018-04-17 12:05:00,19.35,19.38,19.31,19.33,512430.0,19.35,19.38,19.31,19.33,512430.0
2018-04-17 12:10:00,19.34,19.35,19.31,19.33,425565.0,19.34,19.35,19.31,19.33,425565.0
2018-04-17 12:15:00,19.33,19.34,19.27,19.3,640890.0,19.33,19.34,19.27,19.3,640890.0
2018-04-17 12:20:00,19.31,19.34,19.28,19.33,453735.0,19.31,19.34,19.28,19.33,453735.0
2018-04-17 12:25:00,19.33,19.34,19.28,19.29,400035.0,19.33,19.34,19.28,19.29,400035.0
2018-04-17 12:30:00,19.29,19.32,19.29,19.29,368235.0,19.29,19.32,19.29,19.29,368235.0
2018-04-17 12:35:00,19.29,19.29,19.22,19.24,763410.0,19.29,19.29,19.22,19.24,763410.0
2018-04-17 12:40:00,19.24,19.3,19.24,19.27,247770.0,19.24,19.3,19.24,19.27,247770.0
2018-04-17 12:45:00,19.27,19.28,19.25,19.26,194115.0,19.27,19.28,19.25,19.26,194115.0
2018-04-17 12:50:00,19.26,19.32,19.24,19.29,435405.0,19.26,19.32,19.24,19.29,435405.0
2018-04-17 12:55:00,19.3,19.31,19.28,19.3,285195.0,19.3,19.31,19.28,19.3,285195.0
2018-04-17 13:00:00,19.3,19.34,19.29,19.32,498930.0,19.3,19.34,19.29,19.32,498930.0
2018-04-17 13:05:00,19.33,19.39,19.32,19.39,448785.0,19.33,19.39,19.32,19.39,448785.0
2018-04-17 13:10:00,19.39,19.4,19.37,19.39,840915.0,19.39,19.4,19.37,19.39,840915.0
2018-04-17 13:15:00,19.39,19.39,19.29,19.31,587595.0,19.39,19.39,19.29,19.31,587595.0
2018-04-17 13:20:00,19.31,19.35,19.29,19.34,405390.0,19.31,19.35,19.29,19.34,405390.0
2018-04-17 13:25:00,19.35,19.35,19.29,19.33,378555.0,19.35,19.35,19.29,19.33,378555.0
2018-04-17 13:30:00,19.33,19.34,19.31,19.33,191190.0,19.33,19.34,19.31,19.33,191190.0
2018-04-17 13:35:00,19.33,19.35,19.3,19.31,349170.0,19.33,19.35,19.3,19.31,349170.0
2018-04-17 13:40:00,19.31,19.33,19.3,19.31,95850.0,19.31,19.33,19.3,19.31,95850.0
2018-04-17 13:45:00,19.32,19.33,19.25,19.27,466800.0,19.32,19.33,19.25,19.27,466800.0
2018-04-17 13:50:00,19.27,19.3,19.23,19.28,466770.0,19.27,19.3,19.23,19.28,466770.0
2018-04-17 13:55:00,19.29,19.3,19.25,19.29,213120.0,19.29,19.3,19.25,19.29,213120.0
2018-04-17 14:00:00,19.28,19.32,19.26,19.26,286185.0,19.28,19.32,19.26,19.26,286185.0
2018-04-17 14:05:00,19.27,19.32,19.26,19.28,272745.0,19.27,19.32,19.26,19.28,272745.0
2018-04-17 14:10:00,19.28,19.31,19.25,19.29,258720.0,19.28,19.31,19.25,19.29,258720.0
2018-04-17 14:15:00,19.27,19.29,19.23,19.27,452760.0,19.27,19.29,19.23,19.27,452760.0
2018-04-17 14:20:00,19.26,19.26,19.21,19.21,588510.0,19.26,19.26,19.21,19.21,588510.0
2018-04-17 14:25:00,19.21,19.27,19.21,19.22,447570.0,19.21,19.27,19.21,19.22,447570.0
2018-04-17 14:30:00,19.23,19.27,19.23,19.26,313500.0,19.23,19.27,19.23,19.26,313500.0
2018-04-17 14:35:00,19.26,19.27,19.25,19.27,217485.0,19.26,19.27,19.25,19.27,217485.0
2018-04-17 14:40:00,19.27,19.28,19.26,19.28,277710.0,19.27,19.28,19.26,19.28,277710.0
2018-04-17 14:45:00,19.28,19.28,19.23,19.25,404565.0,19.28,19.28,19.23,19.25,404565.0
2018-04-17 14:50:00,19.24,19.24,19.21,19.21,369465.0,19.24,19.24,19.21,19.21,369465.0
2018-04-17 14:55:00,19.22,19.24,19.17,19.22,841470.0,19.22,19.24,19.17,19.22,841470.0
2018-04-17 15:00:00,19.21,19.22,19.18,19.2,426645.0,19.21,19.22,19.18,19.2,426645.0
2018-04-17 15:05:00,19.19,19.24,19.19,19.2,354600.0,19.19,19.24,19.19,19.2,354600.0
2018-04-17 15:10:00,19.21,19.23,19.19,19.19,604095.0,19.21,19.23,19.19,19.19,604095.0
2018-04-17 15:15:00,19.18,19.21,19.18,19.2,434970.0,19.18,19.21,19.18,19.2,434970.0
2018-04-17 15:20:00,19.21,19.22,19.14,19.14,539340.0,19.21,19.22,19.14,19.14,539340.0
2018-04-17 15:25:00,19.14,19.17,19.12,19.13,811020.0,19.14,19.17,19.12,19.13,811020.0
2018-04-17 15:30:00,19.13,19.15,19.06,19.12,1464405.0,19.13,19.15,19.06,19.12,1464405.0
2018-04-17 15:35:00,19.11,19.16,19.11,19.12,866310.0,19.11,19.16,19.11,19.12,866310.0
2018-04-17 15:40:00,19.13,19.15,19.1,19.13,949275.0,19.13,19.15,19.1,19.13,949275.0
2018-04-17 15:45:00,19.14,19.17,19.12,19.17,782775.0,19.14,19.17,19.12,19.17,782775.0
2018-04-17 15:50:00,19.17,19.23,19.15,19.2,1368510.0,19.17,19.23,19.15,19.2,1368510.0
2018-04-17 15:55:00,19.2,19.21,19.16,19.18,2118435.0,19.2,19.21,19.16,19.18,2118435.0
2018-04-18 09:30:00,19.41,19.46,19.21,19.37,6353490.0,19.41,19.46,19.21,19.37,6353490.0
2018-04-18 09:35:00,19.37,19.62,19.33,19.54,3972855.0,19.37,19.62,19.33,19.54,3972855.0
2018-04-18 09:40:00,19.55,19.59,19.49,19.55,2006580.0,19.55,19.59,19.49,19.55,2006580.0
2018-04-18 09:45:00,19.54,19.8,19.54,19.79,4615080.0,19.54,19.8,19.54,19.79,4615080.0
2018-04-18 09:50:00,19.8,19.94,19.79,19.87,5642670.0,19.8,19.94,19.79,19.87,5642670.0
2018-04-18 09:55:00,19.88,20.02,19.83,19.85,3953850.0,19.88,20.02,19.83,19.85,3953850.0
2018-04-18 10:00:00,19.84,19.95,19.81,19.83,2564760.0,19.84,19.95,19.81,19.83,2564760.0
2018-04-18 10:05:00,19.83,19.85,19.74,19.8,1705980.0,19.83,19.85,19.74,19.8,1705980.0
2018-04-18 10:10:00,19.79,19.8,19.68,19.72,1710765.0,19.79,19.8,19.68,19.72,1710765.0
2018-04-18 10:15:00,19.72,19.83,19.72,19.82,1761000.0,19.72,19.83,19.72,19.82,1761000.0
2018-04-18 10:20:00,19.82,19.85,19.78,19.79,835050.0,19.82,19.85,19.78,19.79,835050.0
2018-04-18 10:25:00,19.79,19.83,19.77,19.81,552045.0,19.79,19.83,19.77,19.81,552045.0
2018-04-18 10:30:00,19.81,19.88,19.8,19.81,925590.0,19.81,19.88,19.8,19.81,925590.0
2018-04-18 10:35:00,19.82,19.84,19.78,19.82,530925.0,19.82,19.84,19.78,19.82,530925.0
2018-04-18 10:40:00,19.81,19.82,19.72,19.74,1877415.0,19.81,19.82,19.72,19.74,1877415.0
2018-04-18 10:45:00,19.75,19.78,19.74,19.76,409800.0,19.75,19.78,19.74,19.76,409800.0
2018-04-18 10:50:00,19.76,19.78,19.69,19.7,776055.0,19.76,19.78,19.69,19.7,776055.0
2018-04-18 10:55:00,19.7,19.71,19.63,19.66,1317090.0,19.7,19.71,19.63,19.66,1317090.0
2018-04-18 11:00:00,19.66,19.72,19.64,19.66,872430.0,19.66,19.72,19.64,19.66,872430.0
2018-04-18 11:05:00,19.66,19.69,19.65,19.66,780765.0,19.66,19.69,19.65,19.66,780765.0
2018-04-18 11:10:00,19.66,19.73,19.65,19.68,1257870.0,19.66,19.73,19.65,19.68,1257870.0
2018-04-18 11:15:00,19.68,19.74,19.66,19.7,855510.0,19.68,19.74,19.66,19.7,855510.0
2018-04-18 11:20:00,19.71,19.77,19.7,19.7,1184070.0,19.71,19.77,19.7,19.7,1184070.0
2018-04-18 11:25:00,19.7,19.77,19.69,19.76,609150.0,19.7,19.77,19.69,19.76,609150.0
2018-04-18 11:30:00,19.76,19.81,19.75,19.81,1215255.0,19.76,19.81,19.75,19.81,1215255.0
2018-04-18 11:35:00,19.81,19.81,19.75,19.75,555600.0,19.81,19.81,19.75,19.75,555600.0
2018-04-18 11:40:00,19.75,19.76,19.7,19.71,617610.0,19.75,19.76,19.7,19.71,617610.0
2018-04-18 11:45:00,19.71,19.72,19.63,19.66,824445.0,19.71,19.72,19.63,19.66,824445.0
2018-04-18 11:50:00,19.66,19.68,19.65,19.67,803655.0,19.66,19.68,19.65,19.67,803655.0
2018-04-18 11:55:00,19.67,19.72,19.66,19.66,380745.0,19.67,19.72,19.66,19.66,380745.0
2018-04-18 12:00:00,19.66,19.72,19.66,19.68,386175.0,19.66,19.72,19.66,19.68,386175.0
2018-04-18 12:05:00,19.68,19.69,19.66,19.67,205665.0,19.68,19.69,19.66,19.67,205665.0
2018-04-18 12:10:00,19.67,19.7,19.65,19.65,319920.0,19.67,19.7,19.65,19.65,319920.0
2018-04-18 12:15:00,19.65,19.66,19.65,19.65,306825.0,19.65,19.66,19.65,19.65,306825.0
2018-04-18 12:20:00,19.65,19.65,19.58,19.62,1227915.0,19.65,19.65,19.58,19.62,1227915.0
2018-04-18 12:25:00,19.61,19.62,19.59,19.6,382770.0,19.61,19.62,19.59,19.6,382770.0
2018-04-18 12:30:00,19.6,19.6,19.56,19.57,585510.0,19.6,19.6,19.56,19.57,585510.0
2018-04-18 12:35:00,19.56,19.57,19.5,19.51,634140.0,19.56,19.57,19.5,19.51,634140.0
2018-04-18 12:40:00,19.5,19.54,19.48,19.54,769725.0,19.5,19.54,19.48,19.54,769725.0
2018-04-18 12:45:00,19.53,19.57,19.51,19.51,550170.0,19.53,19.57,19.51,19.51,550170.0
2018-04-18 12:50:00,19.52,19.57,19.52,19.56,437190.0,19.52,19.57,19.52,19.56,437190.0
2018-04-18 12:55:00,19.57,19.58,19.54,19.54,309540.0,19.57,19.58,19.54,19.54,309540.0
2018-04-18 13:00:00,19.55,19.57,19.53,19.55,194070.0,19.55,19.57,19.53,19.55,194070.0
2018-04-18 13:05:00,19.55,19.56,19.54,19.54,164100.0,19.55,19.56,19.54,19.54,164100.0
2018-04-18 13:10:00,19.54,19.61,19.53,19.61,444705.0,19.54,19.61,19.53,19.61,444705.0
2018-04-18 13:15:00,19.6,19.61,19.56,19.59,259410.0,19.6,19.61,19.56,19.59,259410.0
2018-04-18 13:20:00,19.59,19.62,19.58,19.59,380385.0,19.59,19.62,19.58,19.59,380385.0
2018-04-18 13:25:00,19.58,19.62,19.58,19.6,188265.0,19.58,19.62,19.58,19.6,188265.0
2018-04-18 13:30:00,19.61,19.62,19.58,19.59,285900.0,19.61,19.62,19.58,19.59,285900.0
2018-04-18 13:35:00,19.59,19.61,19.57,19.6,172635.0,19.59,19.61,19.57,19.6,172635.0
2018-04-18 13:40:00,19.6,19.6,19.57,19.57,213330.0,19.6,19.6,19.57,19.57,213330.0
2018-04-18 13:45:00,19.58,19.58,19.53,19.57,262080.0,19.58,19.58,19.53,19.57,262080.0
2018-04-18 13:50:00,19.56,19.59,19.56,19.57,185100.0,19.56,19.59,19.56,19.57,185100.0
2018-04-18 13:55:00,19.58,19.63,19.57,19.6,597045.0,19.58,19.63,19.57,19.6,597045.0
2018-04-18 14:00:00,19.59,19.59,19.53,19.55,371295.0,19.59,19.59,19.53,19.55,371295.0
2018-04-18 14:05:00,19.56,19.62,19.46,19.49,2097105.0,19.56,19.62,19.46,19.49,2097105.0
2018-04-18 14:10:00,19.5,19.58,19.49,19.52,745695.0,19.5,19.58,19.49,19.52,745695.0
2018-04-18 14:15:00,19.52,19.54,19.49,19.5,336285.0,19.52,19.54,19.49,19.5,336285.0
2018-04-18 14:20:00,19.51,19.57,19.5,19.51,393075.0,19.51,19.57,19.5,19.51,393075.0
2018-04-18 14:25:00,19.5,19.52,19.46,19.48,552585.0,19.5,19.52,19.46,19.48,552585.0
2018-04-18 14:30:00,19.5,19.52,19.47,19.48,517830.0,19.5,19.52,19.47,19.48,517830.0
2018-04-18 14:35:00,19.49,19.5,19.43,19.43,657165.0,19.49,19.5,19.43,19.43,657165.0
2018-04-18 14:40:00,19.44,19.46,19.41,19.44,698775.0,19.44,19.46,19.41,19.44,698775.0
2018-04-18 14:45:00,19.44,19.49,19.44,19.48,396060.0,19.44,19.49,19.44,19.48,396060.0
2018-04-18 14:50:00,19.47,19.49,19.45,19.46,438825.0,19.47,19.49,19.45,19.46,438825.0
2018-04-18 14:55:00,19.46,19.46,19.41,19.41,312420.0,19.46,19.46,19.41,19.41,312420.0
2018-04-18 15:00:00,19.43,19.46,19.42,19.44,435630.0,19.43,19.46,19.42,19.44,435630.0
2018-04-18 15:05:00,19.44,19.51,19.44,19.5,731295.0,19.44,19.51,19.44,19.5,731295.0
2018-04-18 15:10:00,19.5,19.56,19.49,19.51,512115.0,19.5,19.56,19.49,19.51,512115.0
2018-04-18 15:15:00,19.51,19.53,19.51,19.53,295260.0,19.51,19.53,19.51,19.53,295260.0
2018-04-18 15:20:00,19.53,19.57,19.52,19.54,761445.0,19.53,19.57,19.52,19.54,761445.0
2018-04-18 15:25:00,19.54,19.55,19.48,19.51,504090.0,19.54,19.55,19.48,19.51,504090.0
2018-04-18 15:30:00,19.51,19.54,19.49,19.54,363255.0,19.51,19.54,19.49,19.54,363255.0
2018-04-18 15:35:00,19.53,19.53,19.51,19.52,466725.0,19.53,19.53,19.51,19.52,466725.0
2018-04-18 15:40:00,19.52,19.54,19.5,19.54,672555.0,19.52,19.54,19.5,19.54,672555.0
2018-04-18 15:45:00,19.54,19.59,19.54,19.56,1036965.0,19.54,19.59,19.54,19.56,1036965.0
2018-04-18 15:50:00,19.56,19.58,19.52,19.56,1048245.0,19.56,19.58,19.52,19.56,1048245.0
2018-04-18 15:55:00,19.56,19.58,19.54,19.56,1910460.0,19.56,19.58,19.54,19.56,1910460.0
2018-04-19 09:30:00,19.41,19.47,19.31,19.32,2587095.0,19.41,19.47,19.31,19.32,2587095.0
2018-04-19 09:35:00,19.32,19.42,19.3,19.37,1151100.0,19.32,19.42,19.3,19.37,1151100.0
2018-04-19 09:40:00,19.37,19.38,19.24,19.31,1489020.0,19.37,19.38,19.24,19.31,1489020.0
2018-04-19 09:45:00,19.29,19.31,19.24,19.3,1076445.0,19.29,19.31,19.24,19.3,1076445.0
2018-04-19 09:50:00,19.29,19.43,19.27,19.38,1557690.0,19.29,19.43,19.27,19.38,1557690.0
2018-04-19 09:55:00,19.38,19.48,19.36,19.46,1124775.0,19.38,19.48,19.36,19.46,1124775.0
2018-04-19 10:00:00,19.47,19.48,19.38,19.4,1319670.0,19.47,19.48,19.38,19.4,1319670.0
2018-04-19 10:05:00,19.4,19.42,19.34,19.36,457575.0,19.4,19.42,19.34,19.36,457575.0
2018-04-19 10:10:00,19.36,19.48,19.35,19.47,1034745.0,19.36,19.48,19.35,19.47,1034745.0
2018-04-19 10:15:00,19.47,19.47,19.43,19.44,672270.0,19.47,19.47,19.43,19.44,672270.0
2018-04-19 10:20:00,19.45,19.46,19.41,19.43,455370.0,19.45,19.46,19.41,19.43,455370.0
2018-04-19 10:25:00,19.43,19.47,19.34,19.35,695145.0,19.43,19.47,19.34,19.35,695145.0
2018-04-19 10:30:00,19.35,19.41,19.31,19.4,1021320.0,19.35,19.41,19.31,19.4,1021320.0
2018-04-19 10:35:00,19.4,19.54,19.4,19.54,1041390.0,19.4,19.54,19.4,19.54,1041390.0
2018-04-19 10:40:00,19.53,19.59,19.49,19.55,1558905.0,19.53,19.59,19.49,19.55,1558905.0
2018-04-19 10:45:00,19.55,19.66,19.55,19.61,1992495.0,19.55,19.66,19.55,19.61,1992495.0
2018-04-19 10:50:00,19.62,19.62,19.55,19.57,1003020.0,19.62,19.62,19.55,19.57,1003020.0
2018-04-19 10:55:00,19.58,19.67,19.56,19.61,1296105.0,19.58,19.67,19.56,19.61,1296105.0
2018-04-19 11:00:00,19.61,19.68,19.56,19.62,1027515.0,19.61,19.68,19.56,19.62,1027515.0
2018-04-19 11:05:00,19.63,19.64,19.55,19.6,709590.0,19.63,19.64,19.55,19.6,709590.0
2018-04-19 11:10:00,19.61,19.63,19.59,19.61,573210.0,19.61,19.63,19.59,19.61,573210.0
2018-04-19 11:15:00,19.61,19.68,19.59,19.68,779865.0,19.61,19.68,19.59,19.68,779865.0
2018-04-19 11:20:00,19.68,19.69,19.6,19.64,573075.0,19.68,19.69,19.6,19.64,573075.0
2018-04-19 11:25:00,19.65,19.73,19.63,19.7,1108725.0,19.65,19.73,19.63,19.7,1108725.0
2018-04-19 11:30:00,19.69,19.71,19.64,19.64,582480.0,19.69,19.71,19.64,19.64,582480.0
2018-04-19 11:35:00,19.64,19.66,19.59,19.65,853350.0,19.64,19.66,19.59,19.65,853350.0
2018-04-19 11:40:00,19.64,19.67,19.64,19.65,454215.0,19.64,19.67,19.64,19.65,454215.0
2018-04-19 11:45:00,19.65,19.67,19.6,19.62,641040.0,19.65,19.67,19.6,19.62,641040.0
2018-04-19 11:50:00,19.63,19.65,19.57,19.63,922650.0,19.63,19.65,19.57,19.63,922650.0
2018-04-19 11:55:00,19.65,19.67,19.61,19.63,649380.0,19.65,19.67,19.61,19.63,649380.0
2018-04-19 12:00:00,19.63,19.64,19.58,19.64,421050.0,19.63,19.64,19.58,19.64,421050.0
2018-04-19 12:05:00,19.63,19.64,19.56,19.6,399750.0,19.63,19.64,19.56,19.6,399750.0
2018-04-19 12:10:00,19.59,19.62,19.59,19.6,214515.0,19.59,19.62,19.59,19.6,214515.0
2018-04-19 12:15:00,19.59,19.62,19.58,19.59,226995.0,19.59,19.62,19.58,19.59,226995.0
2018-04-19 12:20:00,19.6,19.61,19.57,19.58,374775.0,19.6,19.61,19.57,19.58,374775.0
2018-04-19 12:25:00,19.58,19.64,19.57,19.61,433710.0,19.58,19.64,19.57,19.61,433710.0
2018-04-19 12:30:00,19.61,19.65,19.61,19.63,472095.0,19.61,19.65,19.61,19.63,472095.0
2018-04-19 12:35:00,19.64,19.77,19.62,19.73,1422450.0,19.64,19.77,19.62,19.73,1422450.0
2018-04-19 12:40:00,19.74,19.74,19.69,19.72,450720.0,19.74,19.74,19.69,19.72,450720.0
2018-04-19 12:45:00,19.72,19.77,19.67,19.77,539790.0,19.72,19.77,19.67,19.77,539790.0
2018-04-19 12:50:00,19.77,19.81,19.74,19.74,1035210.0,19.77,19.81,19.74,19.74,1035210.0
2018-04-19 12:55:00,19.74,19.82,19.74,19.8,817680.0,19.74,19.82,19.74,19.8,817680.0
2018-04-19 13:00:00,19.8,19.81,19.76,19.8,906600.0,19.8,19.81,19.76,19.8,906600.0
2018-04-19 13:05:00,19.8,19.8,19.76,19.76,646065.0,19.8,19.8,19.76,19.76,646065.0
2018-04-19 13:10:00,19.76,19.76,19.67,19.72,750795.0,19.76,19.76,19.67,19.72,750795.0
2018-04-19 13:15:00,19.72,19.74,19.7,19.72,335790.0,19.72,19.74,19.7,19.72,335790.0
2018-04-19 13:20:00,19.71,19.73,19.68,19.7,363360.0,19.71,19.73,19.68,19.7,363360.0
2018-04-19 13:25:00,19.7,19.71,19.66,19.68,439890.0,19.7,19.71,19.66,19.68,439890.0
2018-04-19 13:30:00,19.68,19.75,19.67,19.74,423900.0,19.68,19.75,19.67,19.74,423900.0
2018-04-19 13:35:00,19.73,19.8,19.72,19.78,625050.0,19.73,19.8,19.72,19.78,625050.0
2018-04-19 13:40:00,19.78,19.81,19.77,19.81,617910.0,19.78,19.81,19.77,19.81,617910.0
2018-04-19 13:45:00,19.81,19.84,19.79,19.82,917385.0,19.81,19.84,19.79,19.82,917385.0
2018-04-19 13:50:00,19.82,19.95,19.82,19.94,2157795.0,19.82,19.95,19.82,19.94,2157795.0
2018-04-19 13:55:00,19.95,19.95,19.89,19.91,853095.0,19.95,19.95,19.89,19.91,853095.0
2018-04-19 14:00:00,19.9,19.94,19.87,19.93,913140.0,19.9,19.94,19.87,19.93,913140.0
2018-04-19 14:05:00,19.93,19.94,19.88,19.93,923430.0,19.93,19.94,19.88,19.93,923430.0
2018-04-19 14:10:00,19.93,19.94,19.89,19.9,581835.0,19.93,19.94,19.89,19.9,581835.0
2018-04-19 14:15:00,19.9,19.92,19.84,19.85,721410.0,19.9,19.92,19.84,19.85,721410.0
2018-04-19 14:20:00,19.85,19.9,19.82,19.9,567795.0,19.85,19.9,19.82,19.9,567795.0
2018-04-19 14:25:00,19.89,19.91,19.85,19.91,498135.0,19.89,19.91,19.85,19.91,498135.0
2018-04-19 14:30:00,19.91,19.91,19.85,19.86,495780.0,19.91,19.91,19.85,19.86,495780.0
2018-04-19 14:35:00,19.87,19.89,19.84,19.88,527250.0,19.87,19.89,19.84,19.88,527250.0
2018-04-19 14:40:00,19.88,19.95,19.88,19.94,781995.0,19.88,19.95,19.88,19.94,781995.0
2018-04-19 14:45:00,19.94,19.94,19.9,19.91,457815.0,19.94,19.94,19.9,19.91,457815.0
2018-04-19 14:50:00,19.91,19.93,19.89,19.92,516420.0,19.91,19.93,19.89,19.92,516420.0
2018-04-19 14:55:00,19.92,20.0,19.92,19.99,1355535.0,19.92,20.0,19.92,19.99,1355535.0
2018-04-19 15:00:00,19.99,19.99,19.89,19.92,1118880.0,19.99,19.99,19.89,19.92,1118880.0
2018-04-19 15:05:00,19.91,19.93,19.88,19.91,547290.0,19.91,19.93,19.88,19.91,547290.0
2018-04-19 15:10:00,19.92,19.96,19.9,19.96,734055.0,19.92,19.96,19.9,19.96,734055.0
2018-04-19 15:15:00,19.96,19.98,19.91,19.98,869565.0,19.96,19.98,19.91,19.98,869565.0
2018-04-19 15:20:00,19.97,20.0,19.97,19.99,972060.0,19.97,20.0,19.97,19.99,972060.0
2018-04-19 15:25:00,19.99,20.0,19.95,19.99,744435.0,19.99,20.0,19.95,19.99,744435.0
2018-04-19 15:30:00,19.98,20.0,19.96,20.0,1446855.0,19.98,20.0,19.96,20.0,1446855.0
2018-04-19 15:35:00,20.01,20.07,20.0,20.06,1677030.0,20.01,20.07,20.0,20.06,1677030.0
2018-04-19 15:40:00,20.05,20.07,20.0,20.02,1153365.0,20.05,20.07,20.0,20.02,1153365.0
2018-04-19 15:45:00,20.03,20.03,19.97,19.98,1360740.0,20.03,20.03,19.97,19.98,1360740.0
2018-04-19 15:50:00,19.98,20.02,19.98,20.01,1351740.0,19.98,20.02,19.98,20.01,1351740.0
2018-04-19 15:55:00,20.01,20.03,19.98,20.01,2257185.0,20.01,20.03,19.98,20.01,2257185.0
2018-04-20 09:30:00,19.66,19.87,19.66,19.77,4554375.0,19.66,19.87,19.66,19.77,4554375.0
2018-04-20 09:35:00,19.75,19.77,19.69,19.74,2010855.0,19.75,19.77,19.69,19.74,2010855.0
2018-04-20 09:40:00,19.72,19.85,19.71,19.8,1623930.0,19.72,19.85,19.71,19.8,1623930.0
2018-04-20 09:45:00,19.79,19.85,19.76,19.83,1067265.0,19.79,19.85,19.76,19.83,1067265.0
2018-04-20 09:50:00,19.84,19.86,19.75,19.79,877845.0,19.84,19.86,19.75,19.79,877845.0
2018-04-20 09:55:00,19.79,19.93,19.78,19.91,1223580.0,19.79,19.93,19.78,19.91,1223580.0
2018-04-20 10:00:00,19.92,19.96,19.84,19.94,1803480.0,19.92,19.96,19.84,19.94,1803480.0
2018-04-20 10:05:00,19.93,20.0,19.92,19.96,1680135.0,19.93,20.0,19.92,19.96,1680135.0
2018-04-20 10:10:00,19.97,19.97,19.85,19.88,1162590.0,19.97,19.97,19.85,19.88,1162590.0
2018-04-20 10:15:00,19.89,19.98,19.87,19.94,784860.0,19.89,19.98,19.87,19.94,784860.0
2018-04-20 10:20:00,19.94,20.0,19.93,19.96,850095.0,19.94,20.0,19.93,19.96,850095.0
2018-04-20 10:25:00,19.96,19.97,19.89,19.9,614460.0,19.96,19.97,19.89,19.9,614460.0
2018-04-20 10:30:00,19.9,19.96,19.9,19.92,720270.0,19.9,19.96,19.9,19.92,720270.0
2018-04-20 10:35:00,19.92,19.93,19.85,19.9,671835.0,19.92,19.93,19.85,19.9,671835.0
2018-04-20 10:40:00,19.89,19.9,19.86,19.87,933540.0,19.89,19.9,19.86,19.87,933540.0
2018-04-20 10:45:00,19.88,19.88,19.81,19.83,591060.0,19.88,19.88,19.81,19.83,591060.0
2018-04-20 10:50:00,19.83,19.86,19.72,19.77,1550115.0,19.83,19.86,19.72,19.77,1550115.0
2018-04-20 10:55:00,19.77,19.81,19.75,19.78,437835.0,19.77,19.81,19.75,19.78,437835.0
2018-04-20 11:00:00,19.77,19.8,19.7,19.73,829320.0,19.77,19.8,19.7,19.73,829320.0
2018-04-20 11:05:00,19.73,19.76,19.7,19.7,661395.0,19.73,19.76,19.7,19.7,661395.0
2018-04-20 11:10:00,19.7,19.72,19.66,19.7,867090.0,19.7,19.72,19.66,19.7,867090.0
2018-04-20 11:15:00,19.7,19.73,19.68,19.71,1051740.0,19.7,19.73,19.68,19.71,1051740.0
2018-04-20 11:20:00,19.71,19.72,19.62,19.65,1140570.0,19.71,19.72,19.62,19.65,1140570.0
2018-04-20 11:25:00,19.65,19.67,19.62,19.63,545280.0,19.65,19.67,19.62,19.63,545280.0
2018-04-20 11:30:00,19.63,19.73,19.62,19.71,876180.0,19.63,19.73,19.62,19.71,876180.0
2018-04-20 11:35:00,19.72,19.74,19.67,19.7,630300.0,19.72,19.74,19.67,19.7,630300.0
2018-04-20 11:40:00,19.69,19.71,19.66,19.66,469845.0,19.69,19.71,19.66,19.66,469845.0
2018-04-20 11:45:00,19.66,19.71,19.66,19.69,355395.0,19.66,19.71,19.66,19.69,355395.0
2018-04-20 11:50:00,19.69,19.73,19.68,19.7,366525.0,19.69,19.73,19.68,19.7,366525.0
2018-04-20 11:55:00,19.7,19.72,19.66,19.69,491370.0,19.7,19.72,19.66,19.69,491370.0
2018-04-20 12:00:00,19.69,19.7,19.67,19.67,252765.0,19.69,19.7,19.67,19.67,252765.0
2018-04-20 12:05:00,19.67,19.69,19.63,19.65,883860.0,19.67,19.69,19.63,19.65,883860.0
2018-04-20 12:10:00,19.65,19.67,19.62,19.63,380595.0,19.65,19.67,19.62,19.63,380595.0
2018-04-20 12:15:00,19.62,19.66,19.59,19.59,516225.0,19.62,19.66,19.59,19.59,516225.0
2018-04-20 12:20:00,19.59,19.63,19.57,19.57,558435.0,19.59,19.63,19.57,19.57,558435.0
2018-04-20 12:25:00,19.58,19.63,19.57,19.61,584775.0,19.58,19.63,19.57,19.61,584775.0
2018-04-20 12:30:00,19.6,19.6,19.54,19.56,414570.0,19.6,19.6,19.54,19.56,414570.0
2018-04-20 12:35:00,19.56,19.59,19.51,19.52,489510.0,19.56,19.59,19.51,19.52,489510.0
2018-04-20 12:40:00,19.52,19.54,19.5,19.51,617355.0,19.52,19.54,19.5,19.51,617355.0
2018-04-20 12:45:00,19.51,19.56,19.49,19.51,624645.0,19.51,19.56,19.49,19.51,624645.0
2018-04-20 12:50:00,19.51,19.57,19.5,19.56,602310.0,19.51,19.57,19.5,19.56,602310.0
2018-04-20 12:55:00,19.56,19.58,19.52,19.55,394110.0,19.56,19.58,19.52,19.55,394110.0
2018-04-20 13:00:00,19.54,19.59,19.53,19.57,559095.0,19.54,19.59,19.53,19.57,559095.0
2018-04-20 13:05:00,19.56,19.57,19.54,19.57,195330.0,19.56,19.57,19.54,19.57,195330.0
2018-04-20 13:10:00,19.57,19.63,19.57,19.6,574545.0,19.57,19.63,19.57,19.6,574545.0
2018-04-20 13:15:00,19.62,19.65,19.6,19.61,384120.0,19.62,19.65,19.6,19.61,384120.0
2018-04-20 13:20:00,19.61,19.62,19.57,19.6,279360.0,19.61,19.62,19.57,19.6,279360.0
2018-04-20 13:25:00,19.6,19.64,19.59,19.63,329505.0,19.6,19.64,19.59,19.63,329505.0
2018-04-20 13:30:00,19.62,19.62,19.57,19.59,210450.0,19.62,19.62,19.57,19.59,210450.0
2018-04-20 13:35:00,19.59,19.6,19.53,19.58,557235.0,19.59,19.6,19.53,19.58,557235.0
2018-04-20 13:40:00,19.59,19.62,19.59,19.61,416685.0,19.59,19.62,19.59,19.61,416685.0
2018-04-20 13:45:00,19.62,19.62,19.59,19.6,252630.0,19.62,19.62,19.59,19.6,252630.0
2018-04-20 13:50:00,19.59,19.6,19.56,19.58,273300.0,19.59,19.6,19.56,19.58,273300.0
2018-04-20 13:55:00,19.57,19.6,19.54,19.54,185940.0,19.57,19.6,19.54,19.54,185940.0
2018-04-20 14:00:00,19.53,19.55,19.5,19.51,415365.0,19.53,19.55,19.5,19.51,415365.0
2018-04-20 14:05:00,19.51,19.54,19.49,19.5,529245.0,19.51,19.54,19.49,19.5,529245.0
2018-04-20 14:10:00,19.5,19.51,19.48,19.5,694230.0,19.5,19.51,19.48,19.5,694230.0
2018-04-20 14:15:00,19.5,19.5,19.46,19.48,540555.0,19.5,19.5,19.46,19.48,540555.0
2018-04-20 14:20:00,19.48,19.48,19.44,19.44,484875.0,19.48,19.48,19.44,19.44,484875.0
2018-04-20 14:25:00,19.45,19.47,19.42,19.46,515670.0,19.45,19.47,19.42,19.46,515670.0
2018-04-20 14:30:00,19.46,19.48,19.41,19.43,433170.0,19.46,19.48,19.41,19.43,433170.0
2018-04-20 14:35:00,19.43,19.46,19.42,19.43,410490.0,19.43,19.46,19.42,19.43,410490.0
2018-04-20 14:40:00,19.44,19.51,19.44,19.48,548220.0,19.44,19.51,19.44,19.48,548220.0
2018-04-20 14:45:00,19.48,19.51,19.47,19.48,438345.0,19.48,19.51,19.47,19.48,438345.0
2018-04-20 14:50:00,19.49,19.5,19.45,19.45,329580.0,19.49,19.5,19.45,19.45,329580.0
2018-04-20 14:55:00,19.45,19.47,19.43,19.45,389940.0,19.45,19.47,19.43,19.45,389940.0
2018-04-20 15:00:00,19.45,19.45,19.39,19.39,677880.0,19.45,19.45,19.39,19.39,677880.0
2018-04-20 15:05:00,19.4,19.4,19.36,19.37,832335.0,19.4,19.4,19.36,19.37,832335.0
2018-04-20 15:10:00,19.37,19.41,19.36,19.4,772980.0,19.37,19.41,19.36,19.4,772980.0
2018-04-20 15:15:00,19.4,19.4,19.35,19.36,739215.0,19.4,19.4,19.35,19.36,739215.0
2018-04-20 15:20:00,19.36,19.42,19.36,19.41,566010.0,19.36,19.42,19.36,19.41,566010.0
2018-04-20 15:25:00,19.41,19.43,19.37,19.39,496275.0,19.41,19.43,19.37,19.39,496275.0
2018-04-20 15:30:00,19.39,19.4,19.37,19.39,430065.0,19.39,19.4,19.37,19.39,430065.0
2018-04-20 15:35:00,19.39,19.4,19.36,19.38,1049970.0,19.39,19.4,19.36,19.38,1049970.0
2018-04-20 15:40:00,19.38,19.4,19.37,19.38,704100.0,19.38,19.4,19.37,19.38,704100.0
2018-04-20 15:45:00,19.38,19.39,19.36,19.36,1008735.0,19.38,19.39,19.36,19.36,1008735.0
2018-04-20 15:50:00,19.36,19.38,19.33,19.37,1747035.0,19.36,19.38,19.33,19.37,1747035.0
2018-04-20 15:55:00,19.38,19.39,19.32,19.35,3717900.0,19.38,19.39,19.32,19.35,3717900.0
2018-04-23 09:30:00,19.42,19.44,19.15,19.23,2758740.0,19.42,19.44,19.15,19.23,2758740.0
2018-04-23 09:35:00,19.24,19.3,19.2,19.25,1040775.0,19.24,19.3,19.2,19.25,1040775.0
2018-04-23 09:40:00,19.24,19.25,19.03,19.1,1989015.0,19.24,19.25,19.03,19.1,1989015.0
2018-04-23 09:45:00,19.09,19.12,18.97,19.03,2246745.0,19.09,19.12,18.97,19.03,2246745.0
2018-04-23 09:50:00,19.02,19.1,18.99,19.08,1317330.0,19.02,19.1,18.99,19.08,1317330.0
2018-04-23 09:55:00,19.08,19.18,19.08,19.18,1163430.0,19.08,19.18,19.08,19.18,1163430.0
2018-04-23 10:00:00,19.18,19.18,19.11,19.13,740355.0,19.18,19.18,19.11,19.13,740355.0
2018-04-23 10:05:00,19.14,19.17,19.05,19.1,993300.0,19.14,19.17,19.05,19.1,993300.0
2018-04-23 10:10:00,19.09,19.23,19.08,19.13,1065210.0,19.09,19.23,19.08,19.13,1065210.0
2018-04-23 10:15:00,19.13,19.19,19.12,19.13,408600.0,19.13,19.19,19.12,19.13,408600.0
2018-04-23 10:20:00,19.13,19.14,19.05,19.07,735405.0,19.13,19.14,19.05,19.07,735405.0
2018-04-23 10:25:00,19.08,19.13,19.06,19.06,941580.0,19.08,19.13,19.06,19.06,941580.0
2018-04-23 10:30:00,19.07,19.11,19.02,19.08,751590.0,19.07,19.11,19.02,19.08,751590.0
2018-04-23 10:35:00,19.08,19.09,19.01,19.06,724920.0,19.08,19.09,19.01,19.06,724920.0
2018-04-23 10:40:00,19.06,19.11,19.03,19.08,778275.0,19.06,19.11,19.03,19.08,778275.0
2018-04-23 10:45:00,19.09,19.21,19.09,19.17,1224975.0,19.09,19.21,19.09,19.17,1224975.0
2018-04-23 10:50:00,19.18,19.25,19.17,19.21,1020855.0,19.18,19.25,19.17,19.21,1020855.0
2018-04-23 10:55:00,19.21,19.24,19.19,19.2,389910.0,19.21,19.24,19.19,19.2,389910.0
2018-04-23 11:00:00,19.19,19.25,19.14,19.24,557895.0,19.19,19.25,19.14,19.24,557895.0
2018-04-23 11:05:00,19.25,19.29,19.24,19.25,872160.0,19.25,19.29,19.24,19.25,872160.0
2018-04-23 11:10:00,19.25,19.27,19.22,19.24,506235.0,19.25,19.27,19.22,19.24,506235.0
2018-04-23 11:15:00,19.24,19.24,19.2,19.23,694455.0,19.24,19.24,19.2,19.23,694455.0
2018-04-23 11:20:00,19.23,19.24,19.17,19.19,589290.0,19.23,19.24,19.17,19.19,589290.0
2018-04-23 11:25:00,19.18,19.22,19.15,19.2,451320.0,19.18,19.22,19.15,19.2,451320.0
2018-04-23 11:30:00,19.21,19.28,19.19,19.27,596220.0,19.21,19.28,19.19,19.27,596220.0
2018-04-23 11:35:00,19.27,19.38,19.27,19.32,1336290.0,19.27,19.38,19.27,19.32,1336290.0
2018-04-23 11:40:00,19.32,19.35,19.3,19.32,376305.0,19.32,19.35,19.3,19.32,376305.0
2018-04-23 11:45:00,19.32,19.37,19.3,19.3,507675.0,19.32,19.37,19.3,19.3,507675.0
2018-04-23 11:50:00,19.3,19.38,19.29,19.35,355200.0,19.3,19.38,19.29,19.35,355200.0
2018-04-23 11:55:00,19.37,19.37,19.31,19.34,283935.0,19.37,19.37,19.31,19.34,283935.0
2018-04-23 12:00:00,19.33,19.34,19.25,19.28,475785.0,19.33,19.34,19.25,19.28,475785.0
2018-04-23 12:05:00,19.27,19.3,19.26,19.28,144510.0,19.27,19.3,19.26,19.28,144510.0
2018-04-23 12:10:00,19.28,19.28,19.22,19.23,509130.0,19.28,19.28,19.22,19.23,509130.0
2018-04-23 12:15:00,19.23,19.25,19.18,19.19,401040.0,19.23,19.25,19.18,19.19,401040.0
2018-04-23 12:20:00,19.2,19.21,19.15,19.15,426285.0,19.2,19.21,19.15,19.15,426285.0
2018-04-23 12:25:00,19.16,19.2,19.16,19.19,229500.0,19.16,19.2,19.16,19.19,229500.0
2018-04-23 12:30:00,19.19,19.21,19.17,19.18,319185.0,19.19,19.21,19.17,19.18,319185.0
2018-04-23 12:35:00,19.19,19.2,19.15,19.19,493155.0,19.19,19.2,19.15,19.19,493155.0
2018-04-23 12:40:00,19.19,19.2,19.14,19.16,682065.0,19.19,19.2,19.14,19.16,682065.0
2018-04-23 12:45:00,19.15,19.19,19.11,19.12,407070.0,19.15,19.19,19.11,19.12,407070.0
2018-04-23 12:50:00,19.12,19.18,19.11,19.15,316500.0,19.12,19.18,19.11,19.15,316500.0
2018-04-23 12:55:00,19.15,19.18,19.14,19.16,300090.0,19.15,19.18,19.14,19.16,300090.0
2018-04-23 13:00:00,19.16,19.19,19.15,19.18,380925.0,19.16,19.19,19.15,19.18,380925.0
2018-04-23 13:05:00,19.17,19.2,19.16,19.18,296460.0,19.17,19.2,19.16,19.18,296460.0
2018-04-23 13:10:00,19.18,19.21,19.16,19.18,261345.0,19.18,19.21,19.16,19.18,261345.0
2018-04-23 13:15:00,19.18,19.18,19.14,19.17,354615.0,19.18,19.18,19.14,19.17,354615.0
2018-04-23 13:20:00,19.17,19.18,19.15,19.16,261675.0,19.17,19.18,19.15,19.16,261675.0
2018-04-23 13:25:00,19.16,19.18,19.15,19.15,324090.0,19.16,19.18,19.15,19.15,324090.0
2018-04-23 13:30:00,19.15,19.18,19.11,19.12,355725.0,19.15,19.18,19.11,19.12,355725.0
2018-04-23 13:35:00,19.11,19.14,19.06,19.06,424185.0,19.11,19.14,19.06,19.06,424185.0
2018-04-23 13:40:00,19.06,19.08,19.0,19.01,796440.0,19.06,19.08,19.0,19.01,796440.0
2018-04-23 13:45:00,19.02,19.05,18.95,18.96,1527330.0,19.02,19.05,18.95,18.96,1527330.0
2018-04-23 13:50:00,18.96,19.01,18.92,18.94,1333590.0,18.96,19.01,18.92,18.94,1333590.0
2018-04-23 13:55:00,18.94,19.0,18.92,19.0,899820.0,18.94,19.0,18.92,19.0,899820.0
2018-04-23 14:00:00,18.99,19.0,18.94,18.95,815295.0,18.99,19.0,18.94,18.95,815295.0
2018-04-23 14:05:00,18.94,18.95,18.84,18.86,1298745.0,18.94,18.95,18.84,18.86,1298745.0
2018-04-23 14:10:00,18.85,18.91,18.85,18.88,464250.0,18.85,18.91,18.85,18.88,464250.0
2018-04-23 14:15:00,18.88,18.92,18.87,18.92,358935.0,18.88,18.92,18.87,18.92,358935.0
2018-04-23 14:20:00,18.92,18.95,18.84,18.85,751425.0,18.92,18.95,18.84,18.85,751425.0
2018-04-23 14:25:00,18.84,18.88,18.84,18.88,559365.0,18.84,18.88,18.84,18.88,559365.0
2018-04-23 14:30:00,18.87,18.91,18.86,18.89,569145.0,18.87,18.91,18.86,18.89,569145.0
2018-04-23 14:35:00,18.89,18.92,18.85,18.88,554220.0,18.89,18.92,18.85,18.88,554220.0
2018-04-23 14:40:00,18.88,18.92,18.88,18.89,389925.0,18.88,18.92,18.88,18.89,389925.0
2018-04-23 14:45:00,18.89,18.9,18.86,18.9,538590.0,18.89,18.9,18.86,18.9,538590.0
2018-04-23 14:50:00,18.9,18.91,18.82,18.83,614745.0,18.9,18.91,18.82,18.83,614745.0
2018-04-23 14:55:00,18.84,18.9,18.82,18.88,532455.0,18.84,18.9,18.82,18.88,532455.0
2018-04-23 15:00:00,18.88,18.96,18.87,18.94,590895.0,18.88,18.96,18.87,18.94,590895.0
2018-04-23 15:05:00,18.94,18.95,18.9,18.92,246915.0,18.94,18.95,18.9,18.92,246915.0
2018-04-23 15:10:00,18.93,18.97,18.92,18.94,330600.0,18.93,18.97,18.92,18.94,330600.0
2018-04-23 15:15:00,18.94,18.95,18.88,18.95,562950.0,18.94,18.95,18.88,18.95,562950.0
2018-04-23 15:20:00,18.95,18.96,18.92,18.93,441870.0,18.95,18.96,18.92,18.93,441870.0
2018-04-23 15:25:00,18.93,18.97,18.93,18.96,347970.0,18.93,18.97,18.93,18.96,347970.0
2018-04-23 15:30:00,18.97,18.99,18.93,18.93,604065.0,18.97,18.99,18.93,18.93,604065.0
2018-04-23 15:35:00,18.93,18.94,18.84,18.9,960960.0,18.93,18.94,18.84,18.9,960960.0
2018-04-23 15:40:00,18.91,18.91,18.87,18.89,664440.0,18.91,18.91,18.87,18.89,664440.0
2018-04-23 15:45:00,18.89,18.9,18.83,18.85,1111485.0,18.89,18.9,18.83,18.85,1111485.0
2018-04-23 15:50:00,18.85,18.91,18.85,18.88,1558665.0,18.85,18.91,18.85,18.88,1558665.0
2018-04-23 15:55:00,18.88,18.93,18.88,18.89,2265750.0,18.88,18.93,18.88,18.89,2265750.0
2018-04-24 09:30:00,19.0,19.03,18.85,18.86,2341920.0,19.0,19.03,18.85,18.86,2341920.0
2018-04-24 09:35:00,18.85,18.94,18.74,18.9,1693185.0,18.85,18.94,18.74,18.9,1693185.0
2018-04-24 09:40:00,18.9,18.92,18.81,18.91,841485.0,18.9,18.92,18.81,18.91,841485.0
2018-04-24 09:45:00,18.92,19.05,18.9,19.01,1651560.0,18.92,19.05,18.9,19.01,1651560.0
2018-04-24 09:50:00,19.02,19.05,18.88,18.92,872625.0,19.02,19.05,18.88,18.92,872625.0
2018-04-24 09:55:00,18.92,19.03,18.92,19.01,804960.0,18.92,19.03,18.92,19.01,804960.0
2018-04-24 10:00:00,19.0,19.14,18.98,19.1,1736520.0,19.0,19.14,18.98,19.1,1736520.0
2018-04-24 10:05:00,19.11,19.11,19.05,19.07,733830.0,19.11,19.11,19.05,19.07,733830.0
2018-04-24 10:10:00,19.07,19.11,19.02,19.03,614025.0,19.07,19.11,19.02,19.03,614025.0
2018-04-24 10:15:00,19.03,19.03,18.88,18.89,1522845.0,19.03,19.03,18.88,18.89,1522845.0
2018-04-24 10:20:00,18.88,18.92,18.83,18.89,681180.0,18.88,18.92,18.83,18.89,681180.0
2018-04-24 10:25:00,18.89,18.92,18.8,18.8,917595.0,18.89,18.92,18.8,18.8,917595.0
2018-04-24 10:30:00,18.8,18.88,18.78,18.86,948555.0,18.8,18.88,18.78,18.86,948555.0
2018-04-24 10:35:00,18.86,18.93,18.85,18.89,732885.0,18.86,18.93,18.85,18.89,732885.0
2018-04-24 10:40:00,18.89,18.98,18.84,18.98,603600.0,18.89,18.98,18.84,18.98,603600.0
2018-04-24 10:45:00,18.98,18.99,18.91,18.96,446490.0,18.98,18.99,18.91,18.96,446490.0
2018-04-24 10:50:00,18.96,18.99,18.91,18.92,552555.0,18.96,18.99,18.91,18.92,552555.0
2018-04-24 10:55:00,18.91,18.93,18.85,18.87,830775.0,18.91,18.93,18.85,18.87,830775.0
2018-04-24 11:00:00,18.86,18.89,18.76,18.76,1283685.0,18.86,18.89,18.76,18.76,1283685.0
2018-04-24 11:05:00,18.76,18.82,18.73,18.79,1406520.0,18.76,18.82,18.73,18.79,1406520.0
2018-04-24 11:10:00,18.79,18.8,18.67,18.73,1887075.0,18.79,18.8,18.67,18.73,1887075.0
2018-04-24 11:15:00,18.73,18.77,18.59,18.64,1674105.0,18.73,18.77,18.59,18.64,1674105.0
2018-04-24 11:20:00,18.69,18.74,18.64,18.7,702075.0,18.69,18.74,18.64,18.7,702075.0
2018-04-24 11:25:00,18.68,18.77,18.64,18.75,837945.0,18.68,18.77,18.64,18.75,837945.0
2018-04-24 11:30:00,18.75,18.83,18.72,18.82,957675.0,18.75,18.83,18.72,18.82,957675.0
2018-04-24 11:35:00,18.81,18.86,18.79,18.84,607785.0,18.81,18.86,18.79,18.84,607785.0
2018-04-24 11:40:00,18.84,18.87,18.81,18.84,622845.0,18.84,18.87,18.81,18.84,622845.0
2018-04-24 11:45:00,18.85,18.87,18.77,18.79,527070.0,18.85,18.87,18.77,18.79,527070.0
2018-04-24 11:50:00,18.8,18.82,18.74,18.76,443955.0,18.8,18.82,18.74,18.76,443955.0
2018-04-24 11:55:00,18.76,18.82,18.72,18.73,533805.0,18.76,18.82,18.72,18.73,533805.0
2018-04-24 12:00:00,18.74,18.82,18.74,18.81,714660.0,18.74,18.82,18.74,18.81,714660.0
2018-04-24 12:05:00,18.81,18.85,18.79,18.82,575685.0,18.81,18.85,18.79,18.82,575685.0
2018-04-24 12:10:00,18.81,18.83,18.77,18.78,449370.0,18.81,18.83,18.77,18.78,449370.0
2018-04-24 12:15:00,18.78,18.78,18.7,18.74,452310.0,18.78,18.78,18.7,18.74,452310.0
2018-04-24 12:20:00,18.74,18.77,18.71,18.75,466830.0,18.74,18.77,18.71,18.75,466830.0
2018-04-24 12:25:00,18.75,18.76,18.67,18.72,655740.0,18.75,18.76,18.67,18.72,655740.0
2018-04-24 12:30:00,18.71,18.75,18.7,18.71,577230.0,18.71,18.75,18.7,18.71,577230.0
2018-04-24 12:35:00,18.69,18.76,18.67,18.76,776820.0,18.69,18.76,18.67,18.76,776820.0
2018-04-24 12:40:00,18.75,18.77,18.72,18.74,358950.0,18.75,18.77,18.72,18.74,358950.0
2018-04-24 12:45:00,18.75,18.78,18.73,18.77,284340.0,18.75,18.78,18.73,18.77,284340.0
2018-04-24 12:50:00,18.78,18.78,18.72,18.73,323595.0,18.78,18.78,18.72,18.73,323595.0
2018-04-24 12:55:00,18.72,18.72,18.6,18.61,812190.0,18.72,18.72,18.6,18.61,812190.0
2018-04-24 13:00:00,18.6,18.64,18.56,18.59,1126275.0,18.6,18.64,18.56,18.59,1126275.0
2018-04-24 13:05:00,18.61,18.72,18.58,18.69,809265.0,18.61,18.72,18.58,18.69,809265.0
2018-04-24 13:10:00,18.69,18.71,18.67,18.7,442140.0,18.69,18.71,18.67,18.7,442140.0
2018-04-24 13:15:00,18.7,18.74,18.64,18.69,620715.0,18.7,18.74,18.64,18.69,620715.0
2018-04-24 13:20:00,18.7,18.71,18.65,18.65,327945.0,18.7,18.71,18.65,18.65,327945.0
2018-04-24 13:25:00,18.66,18.71,18.66,18.69,281655.0,18.66,18.71,18.66,18.69,281655.0
2018-04-24 13:30:00,18.7,18.78,18.68,18.77,556215.0,18.7,18.78,18.68,18.77,556215.0
2018-04-24 13:35:00,18.76,18.77,18.73,18.75,287835.0,18.76,18.77,18.73,18.75,287835.0
2018-04-24 13:40:00,18.76,18.79,18.75,18.77,358185.0,18.76,18.79,18.75,18.77,358185.0
2018-04-24 13:45:00,18.79,18.93,18.77,18.89,1419645.0,18.79,18.93,18.77,18.89,1419645.0
2018-04-24 13:50:00,18.89,18.91,18.79,18.85,706650.0,18.89,18.91,18.79,18.85,706650.0
2018-04-24 13:55:00,18.85,18.85,18.79,18.85,377835.0,18.85,18.85,18.79,18.85,377835.0
2018-04-24 14:00:00,18.85,18.85,18.69,18.69,715860.0,18.85,18.85,18.69,18.69,715860.0
2018-04-24 14:05:00,18.69,18.75,18.64,18.71,662685.0,18.69,18.75,18.64,18.71,662685.0
2018-04-24 14:10:00,18.7,18.8,18.7,18.76,479910.0,18.7,18.8,18.7,18.76,479910.0
2018-04-24 14:15:00,18.77,18.77,18.69,18.74,299175.0,18.77,18.77,18.69,18.74,299175.0
2018-04-24 14:20:00,18.75,18.88,18.74,18.87,666165.0,18.75,18.88,18.74,18.87,666165.0
2018-04-24 14:25:00,18.87,18.88,18.76,18.76,357165.0,18.87,18.88,18.76,18.76,357165.0
2018-04-24 14:30:00,18.76,18.78,18.71,18.78,528030.0,18.76,18.78,18.71,18.78,528030.0
2018-04-24 14:35:00,18.78,18.82,18.7,18.71,640935.0,18.78,18.82,18.7,18.71,640935.0
2018-04-24 14:40:00,18.71,18.83,18.7,18.82,566025.0,18.71,18.83,18.7,18.82,566025.0
2018-04-24 14:45:00,18.82,18.85,18.8,18.82,506850.0,18.82,18.85,18.8,18.82,506850.0
2018-04-24 14:50:00,18.83,18.92,18.83,18.87,972465.0,18.83,18.92,18.83,18.87,972465.0
2018-04-24 14:55:00,18.89,19.04,18.88,18.97,1835925.0,18.89,19.04,18.88,18.97,1835925.0
2018-04-24 15:00:00,18.99,18.99,18.92,18.98,760605.0,18.99,18.99,18.92,18.98,760605.0
2018-04-24 15:05:00,18.98,19.03,18.96,18.97,741345.0,18.98,19.03,18.96,18.97,741345.0
2018-04-24 15:10:00,18.98,19.02,18.97,19.02,966270.0,18.98,19.02,18.97,19.02,966270.0
2018-04-24 15:15:00,19.02,19.05,18.97,18.99,786750.0,19.02,19.05,18.97,18.99,786750.0
2018-04-24 15:20:00,18.99,19.09,18.99,19.06,961860.0,18.99,19.09,18.99,19.06,961860.0
2018-04-24 15:25:00,19.05,19.09,18.99,19.05,694155.0,19.05,19.09,18.99,19.05,694155.0
2018-04-24 15:30:00,19.05,19.06,18.93,18.93,638790.0,19.05,19.06,18.93,18.93,638790.0
2018-04-24 15:35:00,18.95,18.98,18.93,18.94,737400.0,18.95,18.98,18.93,18.94,737400.0
2018-04-24 15:40:00,18.93,18.94,18.86,18.88,677430.0,18.93,18.94,18.86,18.88,677430.0
2018-04-24 15:45:00,18.89,18.95,18.87,18.93,794580.0,18.89,18.95,18.87,18.93,794580.0
2018-04-24 15:50:00,18.93,18.94,18.88,18.89,930030.0,18.93,18.94,18.88,18.89,930030.0
2018-04-24 15:55:00,18.9,18.93,18.83,18.91,2504415.0,18.9,18.93,18.83,18.91,2504415.0
2018-04-25 09:30:00,18.9,18.92,18.76,18.84,1552710.0,18.9,18.92,18.76,18.84,1552710.0
2018-04-25 09:35:00,18.83,18.86,18.73,18.8,784125.0,18.83,18.86,18.73,18.8,784125.0
2018-04-25 09:40:00,18.79,18.86,18.74,18.76,846405.0,18.79,18.86,18.74,18.76,846405.0
2018-04-25 09:45:00,18.76,19.01,18.74,18.97,1605480.0,18.76,19.01,18.74,18.97,1605480.0
2018-04-25 09:50:00,18.97,18.98,18.86,18.9,1030470.0,18.97,18.98,18.86,18.9,1030470.0
2018-04-25 09:55:00,18.9,18.9,18.64,18.65,1348335.0,18.9,18.9,18.64,18.65,1348335.0
2018-04-25 10:00:00,18.63,18.69,18.52,18.62,1759185.0,18.63,18.69,18.52,18.62,1759185.0
2018-04-25 10:05:00,18.64,18.66,18.57,18.61,1307175.0,18.64,18.66,18.57,18.61,1307175.0
2018-04-25 10:10:00,18.62,18.65,18.53,18.54,883740.0,18.62,18.65,18.53,18.54,883740.0
2018-04-25 10:15:00,18.55,18.62,18.51,18.53,1379025.0,18.55,18.62,18.51,18.53,1379025.0
2018-04-25 10:20:00,18.53,18.61,18.48,18.6,819075.0,18.53,18.61,18.48,18.6,819075.0
2018-04-25 10:25:00,18.62,18.7,18.6,18.64,1371570.0,18.62,18.7,18.6,18.64,1371570.0
2018-04-25 10:30:00,18.66,18.8,18.65,18.76,961665.0,18.66,18.8,18.65,18.76,961665.0
2018-04-25 10:35:00,18.75,18.8,18.71,18.73,608205.0,18.75,18.8,18.71,18.73,608205.0
2018-04-25 10:40:00,18.73,18.76,18.67,18.74,549705.0,18.73,18.76,18.67,18.74,549705.0
2018-04-25 10:45:00,18.74,18.84,18.74,18.79,976470.0,18.74,18.84,18.74,18.79,976470.0
2018-04-25 10:50:00,18.79,18.81,18.74,18.77,677370.0,18.79,18.81,18.74,18.77,677370.0
2018-04-25 10:55:00,18.79,18.83,18.75,18.83,392730.0,18.79,18.83,18.75,18.83,392730.0
2018-04-25 11:00:00,18.83,18.95,18.81,18.92,1022475.0,18.83,18.95,18.81,18.92,1022475.0
2018-04-25 11:05:00,18.94,18.98,18.83,18.87,1109880.0,18.94,18.98,18.83,18.87,1109880.0
2018-04-25 11:10:00,18.89,18.92,18.84,18.89,461070.0,18.89,18.92,18.84,18.89,461070.0
2018-04-25 11:15:00,18.89,18.9,18.72,18.75,666090.0,18.89,18.9,18.72,18.75,666090.0
2018-04-25 11:20:00,18.75,18.83,18.73,18.77,404985.0,18.75,18.83,18.73,18.77,404985.0
2018-04-25 11:25:00,18.77,18.85,18.75,18.82,338445.0,18.77,18.85,18.75,18.82,338445.0
2018-04-25 11:30:00,18.81,18.85,18.79,18.8,291585.0,18.81,18.85,18.79,18.8,291585.0
2018-04-25 11:35:00,18.79,18.79,18.71,18.71,439110.0,18.79,18.79,18.71,18.71,439110.0
2018-04-25 11:40:00,18.71,18.77,18.69,18.77,205935.0,18.71,18.77,18.69,18.77,205935.0
2018-04-25 11:45:00,18.75,18.8,18.69,18.7,350865.0,18.75,18.8,18.69,18.7,350865.0
2018-04-25 11:50:00,18.69,18.75,18.68,18.71,217095.0,18.69,18.75,18.68,18.71,217095.0
2018-04-25 11:55:00,18.71,18.73,18.65,18.67,297795.0,18.71,18.73,18.65,18.67,297795.0
2018-04-25 12:00:00,18.67,18.69,18.66,18.67,327975.0,18.67,18.69,18.66,18.67,327975.0
2018-04-25 12:05:00,18.67,18.68,18.63,18.66,399345.0,18.67,18.68,18.63,18.66,399345.0
2018-04-25 12:10:00,18.66,18.67,18.64,18.67,251295.0,18.66,18.67,18.64,18.67,251295.0
2018-04-25 12:15:00,18.66,18.7,18.65,18.69,265110.0,18.66,18.7,18.65,18.69,265110.0
2018-04-25 12:20:00,18.7,18.71,18.67,18.71,264390.0,18.7,18.71,18.67,18.71,264390.0
2018-04-25 12:25:00,18.71,18.77,18.7,18.76,379665.0,18.71,18.77,18.7,18.76,379665.0
2018-04-25 12:30:00,18.74,18.79,18.71,18.78,203520.0,18.74,18.79,18.71,18.78,203520.0
2018-04-25 12:35:00,18.79,18.84,18.78,18.82,345885.0,18.79,18.84,18.78,18.82,345885.0
2018-04-25 12:40:00,18.82,18.82,18.75,18.77,321780.0,18.82,18.82,18.75,18.77,321780.0
2018-04-25 12:45:00,18.77,18.81,18.75,18.75,206655.0,18.77,18.81,18.75,18.75,206655.0
2018-04-25 12:50:00,18.76,18.79,18.74,18.74,120930.0,18.76,18.79,18.74,18.74,120930.0
2018-04-25 12:55:00,18.75,18.77,18.73,18.75,199890.0,18.75,18.77,18.73,18.75,199890.0
2018-04-25 13:00:00,18.76,18.79,18.75,18.77,161610.0,18.76,18.79,18.75,18.77,161610.0
2018-04-25 13:05:00,18.77,18.81,18.74,18.78,328800.0,18.77,18.81,18.74,18.78,328800.0
2018-04-25 13:10:00,18.78,18.8,18.75,18.77,228705.0,18.78,18.8,18.75,18.77,228705.0
2018-04-25 13:15:00,18.77,18.78,18.68,18.7,453555.0,18.77,18.78,18.68,18.7,453555.0
2018-04-25 13:20:00,18.69,18.7,18.66,18.69,426000.0,18.69,18.7,18.66,18.69,426000.0
2018-04-25 13:25:00,18.68,18.71,18.63,18.67,446100.0,18.68,18.71,18.63,18.67,446100.0
2018-04-25 13:30:00,18.67,18.68,18.63,18.67,506070.0,18.67,18.68,18.63,18.67,506070.0
2018-04-25 13:35:00,18.66,18.67,18.64,18.65,251490.0,18.66,18.67,18.64,18.65,251490.0
2018-04-25 13:40:00,18.64,18.67,18.62,18.62,379695.0,18.64,18.67,18.62,18.62,379695.0
2018-04-25 13:45:00,18.62,18.62,18.56,18.57,979845.0,18.62,18.62,18.56,18.57,979845.0
2018-04-25 13:50:00,18.57,18.64,18.53,18.6,918150.0,18.57,18.64,18.53,18.6,918150.0
2018-04-25 13:55:00,18.6,18.63,18.58,18.59,458745.0,18.6,18.63,18.58,18.59,458745.0
2018-04-25 14:00:00,18.6,18.62,18.58,18.59,427485.0,18.6,18.62,18.58,18.59,427485.0
2018-04-25 14:05:00,18.59,18.64,18.59,18.61,442605.0,18.59,18.64,18.59,18.61,442605.0
2018-04-25 14:10:00,18.61,18.64,18.56,18.59,507150.0,18.61,18.64,18.56,18.59,507150.0
2018-04-25 14:15:00,18.6,18.65,18.59,18.63,276000.0,18.6,18.65,18.59,18.63,276000.0
2018-04-25 14:20:00,18.61,18.63,18.59,18.6,282675.0,18.61,18.63,18.59,18.6,282675.0
2018-04-25 14:25:00,18.59,18.66,18.59,18.62,339705.0,18.59,18.66,18.59,18.62,339705.0
2018-04-25 14:30:00,18.61,18.68,18.61,18.66,497535.0,18.61,18.68,18.61,18.66,497535.0
2018-04-25 14:35:00,18.66,18.67,18.64,18.64,246690.0,18.66,18.67,18.64,18.64,246690.0
2018-04-25 14:40:00,18.65,18.67,18.63,18.64,273795.0,18.65,18.67,18.63,18.64,273795.0
2018-04-25 14:45:00,18.64,18.68,18.63,18.67,385500.0,18.64,18.68,18.63,18.67,385500.0
2018-04-25 14:50:00,18.67,18.69,18.65,18.66,729540.0,18.67,18.69,18.65,18.66,729540.0
2018-04-25 14:55:00,18.67,18.71,18.63,18.69,537210.0,18.67,18.71,18.63,18.69,537210.0
2018-04-25 15:00:00,18.7,18.74,18.69,18.72,371460.0,18.7,18.74,18.69,18.72,371460.0
2018-04-25 15:05:00,18.72,18.73,18.69,18.7,281970.0,18.72,18.73,18.69,18.7,281970.0
2018-04-25 15:10:00,18.7,18.72,18.68,18.72,331680.0,18.7,18.72,18.68,18.72,331680.0
2018-04-25 15:15:00,18.72,18.73,18.69,18.69,248550.0,18.72,18.73,18.69,18.69,248550.0
2018-04-25 15:20:00,18.69,18.72,18.67,18.7,321660.0,18.69,18.72,18.67,18.7,321660.0
2018-04-25 15:25:00,18.7,18.72,18.65,18.67,475560.0,18.7,18.72,18.65,18.67,475560.0
2018-04-25 15:30:00,18.66,18.7,18.66,18.68,404520.0,18.66,18.7,18.66,18.68,404520.0
2018-04-25 15:35:00,18.68,18.69,18.63,18.63,383175.0,18.68,18.69,18.63,18.63,383175.0
2018-04-25 15:40:00,18.64,18.67,18.63,18.65,442065.0,18.64,18.67,18.63,18.65,442065.0
2018-04-25 15:45:00,18.65,18.66,18.61,18.62,663360.0,18.65,18.66,18.61,18.62,663360.0
2018-04-25 15:50:00,18.62,18.68,18.61,18.67,615015.0,18.62,18.68,18.61,18.67,615015.0
2018-04-25 15:55:00,18.66,18.74,18.66,18.72,1453920.0,18.66,18.74,18.66,18.72,1453920.0
2018-04-26 09:30:00,18.58,18.66,18.53,18.6,2020395.0,18.58,18.66,18.53,18.6,2020395.0
2018-04-26 09:35:00,18.59,18.61,18.48,18.53,1413015.0,18.59,18.61,18.48,18.53,1413015.0
2018-04-26 09:40:00,18.53,18.54,18.43,18.51,1140105.0,18.53,18.54,18.43,18.51,1140105.0
2018-04-26 09:45:00,18.51,18.54,18.46,18.47,864810.0,18.51,18.54,18.46,18.47,864810.0
2018-04-26 09:50:00,18.48,18.53,18.46,18.51,721110.0,18.48,18.53,18.46,18.51,721110.0
2018-04-26 09:55:00,18.51,18.68,18.51,18.63,1556865.0,18.51,18.68,18.51,18.63,1556865.0
2018-04-26 10:00:00,18.63,18.7,18.59,18.7,964905.0,18.63,18.7,18.59,18.7,964905.0
2018-04-26 10:05:00,18.69,18.86,18.68,18.86,1760295.0,18.69,18.86,18.68,18.86,1760295.0
2018-04-26 10:10:00,18.86,18.99,18.84,18.97,2040840.0,18.86,18.99,18.84,18.97,2040840.0
2018-04-26 10:15:00,18.98,19.0,18.91,18.95,1517820.0,18.98,19.0,18.91,18.95,1517820.0
2018-04-26 10:20:00,18.94,18.99,18.86,18.89,1509900.0,18.94,18.99,18.86,18.89,1509900.0
2018-04-26 10:25:00,18.88,18.94,18.87,18.88,852870.0,18.88,18.94,18.87,18.88,852870.0
2018-04-26 10:30:00,18.9,18.91,18.86,18.88,715560.0,18.9,18.91,18.86,18.88,715560.0
2018-04-26 10:35:00,18.88,18.94,18.88,18.91,560520.0,18.88,18.94,18.88,18.91,560520.0
2018-04-26 10:40:00,18.92,18.92,18.79,18.8,1005090.0,18.92,18.92,18.79,18.8,1005090.0
2018-04-26 10:45:00,18.81,18.84,18.77,18.8,771990.0,18.81,18.84,18.77,18.8,771990.0
2018-04-26 10:50:00,18.8,18.83,18.77,18.81,803610.0,18.8,18.83,18.77,18.81,803610.0
2018-04-26 10:55:00,18.81,18.84,18.78,18.8,669315.0,18.81,18.84,18.78,18.8,669315.0
2018-04-26 11:00:00,18.8,18.8,18.72,18.75,608490.0,18.8,18.8,18.72,18.75,608490.0
2018-04-26 11:05:00,18.73,18.8,18.71,18.74,682350.0,18.73,18.8,18.71,18.74,682350.0
2018-04-26 11:10:00,18.74,18.81,18.74,18.79,557235.0,18.74,18.81,18.74,18.79,557235.0
2018-04-26 11:15:00,18.79,18.82,18.76,18.82,381270.0,18.79,18.82,18.76,18.82,381270.0
2018-04-26 11:20:00,18.82,18.82,18.7,18.7,805170.0,18.82,18.82,18.7,18.7,805170.0
2018-04-26 11:25:00,18.69,18.77,18.67,18.76,546795.0,18.69,18.77,18.67,18.76,546795.0
2018-04-26 11:30:00,18.75,18.77,18.71,18.71,406890.0,18.75,18.77,18.71,18.71,406890.0
2018-04-26 11:35:00,18.72,18.74,18.68,18.7,306960.0,18.72,18.74,18.68,18.7,306960.0
2018-04-26 11:40:00,18.7,18.7,18.66,18.7,472680.0,18.7,18.7,18.66,18.7,472680.0
2018-04-26 11:45:00,18.71,18.72,18.68,18.72,400395.0,18.71,18.72,18.68,18.72,400395.0
2018-04-26 11:50:00,18.71,18.76,18.69,18.69,339510.0,18.71,18.76,18.69,18.69,339510.0
2018-04-26 11:55:00,18.7,18.72,18.67,18.71,358575.0,18.7,18.72,18.67,18.71,358575.0
2018-04-26 12:00:00,18.71,18.71,18.67,18.68,478305.0,18.71,18.71,18.67,18.68,478305.0
2018-04-26 12:05:00,18.69,18.7,18.67,18.69,349110.0,18.69,18.7,18.67,18.69,349110.0
2018-04-26 12:10:00,18.69,18.7,18.67,18.68,444540.0,18.69,18.7,18.67,18.68,444540.0
2018-04-26 12:15:00,18.68,18.76,18.66,18.74,539490.0,18.68,18.76,18.66,18.74,539490.0
2018-04-26 12:20:00,18.75,18.79,18.74,18.75,468255.0,18.75,18.79,18.74,18.75,468255.0
2018-04-26 12:25:00,18.75,18.79,18.75,18.79,327165.0,18.75,18.79,18.75,18.79,327165.0
2018-04-26 12:30:00,18.8,18.8,18.77,18.77,656355.0,18.8,18.8,18.77,18.77,656355.0
2018-04-26 12:35:00,18.78,18.81,18.77,18.78,779355.0,18.78,18.81,18.77,18.78,779355.0
2018-04-26 12:40:00,18.78,18.81,18.77,18.81,460215.0,18.78,18.81,18.77,18.81,460215.0
2018-04-26 12:45:00,18.81,18.84,18.77,18.84,651165.0,18.81,18.84,18.77,18.84,651165.0
2018-04-26 12:50:00,18.83,18.87,18.83,18.87,432045.0,18.83,18.87,18.83,18.87,432045.0
2018-04-26 12:55:00,18.87,18.87,18.83,18.84,322635.0,18.87,18.87,18.83,18.84,322635.0
2018-04-26 13:00:00,18.85,18.86,18.79,18.8,523185.0,18.85,18.86,18.79,18.8,523185.0
2018-04-26 13:05:00,18.8,18.8,18.75,18.79,223125.0,18.8,18.8,18.75,18.79,223125.0
2018-04-26 13:10:00,18.78,18.81,18.76,18.77,199200.0,18.78,18.81,18.76,18.77,199200.0
2018-04-26 13:15:00,18.77,18.81,18.77,18.8,289755.0,18.77,18.81,18.77,18.8,289755.0
2018-04-26 13:20:00,18.81,18.82,18.8,18.82,213885.0,18.81,18.82,18.8,18.82,213885.0
2018-04-26 13:25:00,18.82,18.82,18.77,18.79,234195.0,18.82,18.82,18.77,18.79,234195.0
2018-04-26 13:30:00,18.8,18.81,18.76,18.81,294480.0,18.8,18.81,18.76,18.81,294480.0
2018-04-26 13:35:00,18.79,18.8,18.76,18.78,116175.0,18.79,18.8,18.76,18.78,116175.0
2018-04-26 13:40:00,18.79,18.81,18.77,18.78,174285.0,18.79,18.81,18.77,18.78,174285.0
2018-04-26 13:45:00,18.77,18.79,18.74,18.77,461010.0,18.77,18.79,18.74,18.77,461010.0
2018-04-26 13:50:00,18.77,18.81,18.76,18.81,557430.0,18.77,18.81,18.76,18.81,557430.0
2018-04-26 13:55:00,18.81,18.84,18.8,18.83,449565.0,18.81,18.84,18.8,18.83,449565.0
2018-04-26 14:00:00,18.82,18.86,18.81,18.84,402915.0,18.82,18.86,18.81,18.84,402915.0
2018-04-26 14:05:00,18.85,18.85,18.82,18.84,349905.0,18.85,18.85,18.82,18.84,349905.0
2018-04-26 14:10:00,18.85,18.89,18.85,18.89,691740.0,18.85,18.89,18.85,18.89,691740.0
2018-04-26 14:15:00,18.89,18.91,18.87,18.91,769605.0,18.89,18.91,18.87,18.91,769605.0
2018-04-26 14:20:00,18.91,18.97,18.9,18.92,708735.0,18.91,18.97,18.9,18.92,708735.0
2018-04-26 14:25:00,18.92,18.92,18.88,18.9,314850.0,18.92,18.92,18.88,18.9,314850.0
2018-04-26 14:30:00,18.9,18.94,18.9,18.94,315300.0,18.9,18.94,18.9,18.94,315300.0
2018-04-26 14:35:00,18.94,18.95,18.91,18.94,405615.0,18.94,18.95,18.91,18.94,405615.0
2018-04-26 14:40:00,18.93,18.97,18.92,18.96,542040.0,18.93,18.97,18.92,18.96,542040.0
2018-04-26 14:45:00,18.96,18.97,18.92,18.94,400830.0,18.96,18.97,18.92,18.94,400830.0
2018-04-26 14:50:00,18.94,18.94,18.89,18.9,331365.0,18.94,18.94,18.89,18.9,331365.0
2018-04-26 14:55:00,18.9,18.91,18.88,18.89,209085.0,18.9,18.91,18.88,18.89,209085.0
2018-04-26 15:00:00,18.89,18.91,18.88,18.89,324705.0,18.89,18.91,18.88,18.89,324705.0
2018-04-26 15:05:00,18.89,18.9,18.86,18.9,540525.0,18.89,18.9,18.86,18.9,540525.0
2018-04-26 15:10:00,18.89,18.92,18.88,18.92,307305.0,18.89,18.92,18.88,18.92,307305.0
2018-04-26 15:15:00,18.91,18.92,18.89,18.9,217710.0,18.91,18.92,18.89,18.9,217710.0
2018-04-26 15:20:00,18.91,18.93,18.9,18.93,373965.0,18.91,18.93,18.9,18.93,373965.0
2018-04-26 15:25:00,18.93,18.95,18.92,18.93,443610.0,18.93,18.95,18.92,18.93,443610.0
2018-04-26 15:30:00,18.94,18.97,18.92,18.96,635385.0,18.94,18.97,18.92,18.96,635385.0
2018-04-26 15:35:00,18.97,18.98,18.96,18.97,405420.0,18.97,18.98,18.96,18.97,405420.0
2018-04-26 15:40:00,18.97,19.02,18.96,19.02,866505.0,18.97,19.02,18.96,19.02,866505.0
2018-04-26 15:45:00,19.01,19.01,18.98,19.0,780135.0,19.01,19.01,18.98,19.0,780135.0
2018-04-26 15:50:00,18.99,19.01,18.98,19.0,827430.0,18.99,19.01,18.98,19.0,827430.0
2018-04-26 15:55:00,19.01,19.05,19.0,19.03,1761075.0,19.01,19.05,19.0,19.03,1761075.0
2018-04-27 09:30:00,19.02,19.23,18.97,19.12,2269890.0,19.02,19.23,18.97,19.12,2269890.0
2018-04-27 09:35:00,19.13,19.18,19.02,19.15,1639605.0,19.13,19.18,19.02,19.15,1639605.0
2018-04-27 09:40:00,19.13,19.15,19.03,19.1,1079880.0,19.13,19.15,19.03,19.1,1079880.0
2018-04-27 09:45:00,19.1,19.13,18.94,18.99,1306800.0,19.1,19.13,18.94,18.99,1306800.0
2018-04-27 09:50:00,19.0,19.06,18.92,19.05,1046595.0,19.0,19.06,18.92,19.05,1046595.0
2018-04-27 09:55:00,19.05,19.15,19.05,19.12,1093710.0,19.05,19.15,19.05,19.12,1093710.0
2018-04-27 10:00:00,19.14,19.24,19.12,19.24,1039770.0,19.14,19.24,19.12,19.24,1039770.0
2018-04-27 10:05:00,19.23,19.24,19.13,19.17,691065.0,19.23,19.24,19.13,19.17,691065.0
2018-04-27 10:10:00,19.16,19.18,19.12,19.17,505785.0,19.16,19.18,19.12,19.17,505785.0
2018-04-27 10:15:00,19.17,19.23,19.15,19.17,763665.0,19.17,19.23,19.15,19.17,763665.0
2018-04-27 10:20:00,19.18,19.22,19.14,19.15,577155.0,19.18,19.22,19.14,19.15,577155.0
2018-04-27 10:25:00,19.14,19.16,19.09,19.13,433140.0,19.14,19.16,19.09,19.13,433140.0
2018-04-27 10:30:00,19.11,19.13,19.06,19.07,465495.0,19.11,19.13,19.06,19.07,465495.0
2018-04-27 10:35:00,19.08,19.1,19.04,19.08,250950.0,19.08,19.1,19.04,19.08,250950.0
2018-04-27 10:40:00,19.08,19.18,19.06,19.15,556575.0,19.08,19.18,19.06,19.15,556575.0
2018-04-27 10:45:00,19.17,19.17,19.07,19.1,271755.0,19.17,19.17,19.07,19.1,271755.0
2018-04-27 10:50:00,19.11,19.12,18.94,18.96,1047870.0,19.11,19.12,18.94,18.96,1047870.0
2018-04-27 10:55:00,18.95,19.03,18.93,19.03,686730.0,18.95,19.03,18.93,19.03,686730.0
2018-04-27 11:00:00,19.03,19.06,19.0,19.03,480915.0,19.03,19.06,19.0,19.03,480915.0
2018-04-27 11:05:00,19.04,19.12,19.02,19.11,471285.0,19.04,19.12,19.02,19.11,471285.0
2018-04-27 11:10:00,19.1,19.13,19.06,19.09,380700.0,19.1,19.13,19.06,19.09,380700.0
2018-04-27 11:15:00,19.08,19.16,19.08,19.13,387900.0,19.08,19.16,19.08,19.13,387900.0
2018-04-27 11:20:00,19.13,19.17,19.09,19.12,342555.0,19.13,19.17,19.09,19.12,342555.0
2018-04-27 11:25:00,19.11,19.19,19.11,19.17,326730.0,19.11,19.19,19.11,19.17,326730.0
2018-04-27 11:30:00,19.17,19.17,19.14,19.14,193860.0,19.17,19.17,19.14,19.14,193860.0
2018-04-27 11:35:00,19.13,19.2,19.1,19.2,334965.0,19.13,19.2,19.1,19.2,334965.0
2018-04-27 11:40:00,19.19,19.2,19.14,19.15,153960.0,19.19,19.2,19.14,19.15,153960.0
2018-04-27 11:45:00,19.15,19.18,19.12,19.12,359895.0,19.15,19.18,19.12,19.12,359895.0
2018-04-27 11:50:00,19.12,19.13,19.06,19.08,305115.0,19.12,19.13,19.06,19.08,305115.0
2018-04-27 11:55:00,19.08,19.1,19.06,19.08,279765.0,19.08,19.1,19.06,19.08,279765.0
2018-04-27 12:00:00,19.09,19.17,19.08,19.16,396990.0,19.09,19.17,19.08,19.16,396990.0
2018-04-27 12:05:00,19.16,19.22,19.15,19.2,393930.0,19.16,19.22,19.15,19.2,393930.0
2018-04-27 12:10:00,19.2,19.27,19.19,19.25,725280.0,19.2,19.27,19.19,19.25,725280.0
2018-04-27 12:15:00,19.25,19.25,19.17,19.19,509760.0,19.25,19.25,19.17,19.19,509760.0
2018-04-27 12:20:00,19.19,19.21,19.18,19.21,320655.0,19.19,19.21,19.18,19.21,320655.0
2018-04-27 12:25:00,19.21,19.25,19.2,19.23,653145.0,19.21,19.25,19.2,19.23,653145.0
2018-04-27 12:30:00,19.22,19.27,19.2,19.21,537705.0,19.22,19.27,19.2,19.21,537705.0
2018-04-27 12:35:00,19.19,19.22,19.19,19.22,435735.0,19.19,19.22,19.19,19.22,435735.0
2018-04-27 12:40:00,19.22,19.26,19.21,19.24,505110.0,19.22,19.26,19.21,19.24,505110.0
2018-04-27 12:45:00,19.23,19.32,19.23,19.29,807540.0,19.23,19.32,19.23,19.29,807540.0
2018-04-27 12:50:00,19.29,19.32,19.28,19.32,392175.0,19.29,19.32,19.28,19.32,392175.0
2018-04-27 12:55:00,19.32,19.39,19.3,19.35,872475.0,19.32,19.39,19.3,19.35,872475.0
2018-04-27 13:00:00,19.33,19.41,19.33,19.38,689670.0,19.33,19.41,19.33,19.38,689670.0
2018-04-27 13:05:00,19.38,19.4,19.36,19.37,427140.0,19.38,19.4,19.36,19.37,427140.0
2018-04-27 13:10:00,19.38,19.43,19.35,19.42,573540.0,19.38,19.43,19.35,19.42,573540.0
2018-04-27 13:15:00,19.42,19.47,19.42,19.47,695520.0,19.42,19.47,19.42,19.47,695520.0
2018-04-27 13:20:00,19.47,19.49,19.43,19.47,798165.0,19.47,19.49,19.43,19.47,798165.0
2018-04-27 13:25:00,19.47,19.51,19.44,19.47,632865.0,19.47,19.51,19.44,19.47,632865.0
2018-04-27 13:30:00,19.48,19.49,19.42,19.43,621825.0,19.48,19.49,19.42,19.43,621825.0
2018-04-27 13:35:00,19.43,19.43,19.37,19.41,564495.0,19.43,19.43,19.37,19.41,564495.0
2018-04-27 13:40:00,19.41,19.43,19.34,19.37,342690.0,19.41,19.43,19.34,19.37,342690.0
2018-04-27 13:45:00,19.37,19.4,19.37,19.4,431160.0,19.37,19.4,19.37,19.4,431160.0
2018-04-27 13:50:00,19.42,19.45,19.41,19.43,311040.0,19.42,19.45,19.41,19.43,311040.0
2018-04-27 13:55:00,19.43,19.45,19.41,19.45,275700.0,19.43,19.45,19.41,19.45,275700.0
2018-04-27 14:00:00,19.44,19.48,19.42,19.47,364845.0,19.44,19.48,19.42,19.47,364845.0
2018-04-27 14:05:00,19.47,19.48,19.43,19.44,260040.0,19.47,19.48,19.43,19.44,260040.0
2018-04-27 14:10:00,19.43,19.47,19.43,19.45,472275.0,19.43,19.47,19.43,19.45,472275.0
2018-04-27 14:15:00,19.46,19.49,19.44,19.45,366525.0,19.46,19.49,19.44,19.45,366525.0
2018-04-27 14:20:00,19.45,19.47,19.43,19.43,225555.0,19.45,19.47,19.43,19.43,225555.0
2018-04-27 14:25:00,19.44,19.47,19.44,19.46,371190.0,19.44,19.47,19.44,19.46,371190.0
2018-04-27 14:30:00,19.46,19.51,19.44,19.5,550020.0,19.46,19.51,19.44,19.5,550020.0
2018-04-27 14:35:00,19.51,19.51,19.46,19.47,567495.0,19.51,19.51,19.46,19.47,567495.0
2018-04-27 14:40:00,19.47,19.52,19.45,19.51,360810.0,19.47,19.52,19.45,19.51,360810.0
2018-04-27 14:45:00,19.52,19.56,19.51,19.54,618960.0,19.52,19.56,19.51,19.54,618960.0
2018-04-27 14:50:00,19.55,19.59,19.52,19.59,700920.0,19.55,19.59,19.52,19.59,700920.0
2018-04-27 14:55:00,19.6,19.6,19.55,19.55,655215.0,19.6,19.6,19.55,19.55,655215.0
2018-04-27 15:00:00,19.56,19.6,19.54,19.59,582045.0,19.56,19.6,19.54,19.59,582045.0
2018-04-27 15:05:00,19.59,19.61,19.54,19.55,725475.0,19.59,19.61,19.54,19.55,725475.0
2018-04-27 15:10:00,19.54,19.56,19.5,19.51,545505.0,19.54,19.56,19.5,19.51,545505.0
2018-04-27 15:15:00,19.53,19.57,19.52,19.56,426705.0,19.53,19.57,19.52,19.56,426705.0
2018-04-27 15:20:00,19.54,19.54,19.48,19.53,505035.0,19.54,19.54,19.48,19.53,505035.0
2018-04-27 15:25:00,19.52,19.52,19.47,19.49,498180.0,19.52,19.52,19.47,19.49,498180.0
2018-04-27 15:30:00,19.49,19.6,19.49,19.59,967665.0,19.49,19.6,19.49,19.59,967665.0
2018-04-27 15:35:00,19.59,19.61,19.58,19.6,1105410.0,19.59,19.61,19.58,19.6,1105410.0
2018-04-27 15:40:00,19.59,19.62,19.57,19.6,1239915.0,19.59,19.62,19.57,19.6,1239915.0
2018-04-27 15:45:00,19.59,19.63,19.58,19.58,856980.0,19.59,19.63,19.58,19.58,856980.0
2018-04-27 15:50:00,19.58,19.61,19.57,19.6,917880.0,19.58,19.61,19.57,19.6,917880.0
2018-04-27 15:55:00,19.6,19.62,19.58,19.61,2323365.0,19.6,19.62,19.58,19.61,2323365.0
2018-04-30 09:30:00,19.57,19.76,19.52,19.67,3010245.0,19.57,19.76,19.52,19.67,3010245.0
2018-04-30 09:35:00,19.65,19.75,19.62,19.74,1203330.0,19.65,19.75,19.62,19.74,1203330.0
2018-04-30 09:40:00,19.75,19.8,19.69,19.71,1268595.0,19.75,19.8,19.69,19.71,1268595.0
2018-04-30 09:45:00,19.7,19.86,19.7,19.82,1833045.0,19.7,19.86,19.7,19.82,1833045.0
2018-04-30 09:50:00,19.83,19.92,19.82,19.9,2120070.0,19.83,19.92,19.82,19.9,2120070.0
2018-04-30 09:55:00,19.9,19.91,19.83,19.85,1401990.0,19.9,19.91,19.83,19.85,1401990.0
2018-04-30 10:00:00,19.84,19.86,19.78,19.85,1288380.0,19.84,19.86,19.78,19.85,1288380.0
2018-04-30 10:05:00,19.84,19.85,19.73,19.73,953310.0,19.84,19.85,19.73,19.73,953310.0
2018-04-30 10:10:00,19.73,19.8,19.71,19.78,950535.0,19.73,19.8,19.71,19.78,950535.0
2018-04-30 10:15:00,19.77,19.78,19.69,19.7,936825.0,19.77,19.78,19.69,19.7,936825.0
2018-04-30 10:20:00,19.69,19.76,19.65,19.7,1012635.0,19.69,19.76,19.65,19.7,1012635.0
2018-04-30 10:25:00,19.69,19.79,19.66,19.76,828675.0,19.69,19.79,19.66,19.76,828675.0
2018-04-30 10:30:00,19.76,19.84,19.76,19.8,624195.0,19.76,19.84,19.76,19.8,624195.0
2018-04-30 10:35:00,19.8,19.8,19.75,19.79,406935.0,19.8,19.8,19.75,19.79,406935.0
2018-04-30 10:40:00,19.79,19.82,19.72,19.73,681600.0,19.79,19.82,19.72,19.73,681600.0
2018-04-30 10:45:00,19.72,19.77,19.7,19.74,446955.0,19.72,19.77,19.7,19.74,446955.0
2018-04-30 10:50:00,19.75,19.76,19.67,19.7,455610.0,19.75,19.76,19.67,19.7,455610.0
2018-04-30 10:55:00,19.69,19.72,19.66,19.7,455910.0,19.69,19.72,19.66,19.7,455910.0
2018-04-30 11:00:00,19.7,19.73,19.66,19.66,546450.0,19.7,19.73,19.66,19.66,546450.0
2018-04-30 11:05:00,19.66,19.69,19.66,19.69,293835.0,19.66,19.69,19.66,19.69,293835.0
2018-04-30 11:10:00,19.69,19.75,19.67,19.75,464160.0,19.69,19.75,19.67,19.75,464160.0
2018-04-30 11:15:00,19.75,19.76,19.71,19.72,400950.0,19.75,19.76,19.71,19.72,400950.0
2018-04-30 11:20:00,19.72,19.77,19.72,19.75,263910.0,19.72,19.77,19.72,19.75,263910.0
2018-04-30 11:25:00,19.73,19.76,19.73,19.75,269805.0,19.73,19.76,19.73,19.75,269805.0
2018-04-30 11:30:00,19.75,19.79,19.74,19.79,412440.0,19.75,19.79,19.74,19.79,412440.0
2018-04-30 11:35:00,19.79,19.8,19.77,19.79,685110.0,19.79,19.8,19.77,19.79,685110.0
2018-04-30 11:40:00,19.79,19.84,19.79,19.8,1360920.0,19.79,19.84,19.79,19.8,1360920.0
2018-04-30 11:45:00,19.8,19.8,19.71,19.71,464955.0,19.8,19.8,19.71,19.71,464955.0
2018-04-30 11:50:00,19.72,19.75,19.67,19.69,470580.0,19.72,19.75,19.67,19.69,470580.0
2018-04-30 11:55:00,19.7,19.73,19.67,19.69,423255.0,19.7,19.73,19.67,19.69,423255.0
2018-04-30 12:00:00,19.69,19.73,19.69,19.7,453825.0,19.69,19.73,19.69,19.7,453825.0
2018-04-30 12:05:00,19.69,19.73,19.69,19.69,359145.0,19.69,19.73,19.69,19.69,359145.0
2018-04-30 12:10:00,19.69,19.7,19.59,19.65,739530.0,19.69,19.7,19.59,19.65,739530.0
2018-04-30 12:15:00,19.66,19.67,19.55,19.58,706350.0,19.66,19.67,19.55,19.58,706350.0
2018-04-30 12:20:00,19.58,19.63,19.56,19.62,310365.0,19.58,19.63,19.56,19.62,310365.0
2018-04-30 12:25:00,19.63,19.66,19.62,19.65,335055.0,19.63,19.66,19.62,19.65,335055.0
2018-04-30 12:30:00,19.65,19.65,19.62,19.65,177930.0,19.65,19.65,19.62,19.65,177930.0
2018-04-30 12:35:00,19.64,19.67,19.63,19.65,337605.0,19.64,19.67,19.63,19.65,337605.0
2018-04-30 12:40:00,19.64,19.66,19.62,19.64,300945.0,19.64,19.66,19.62,19.64,300945.0
2018-04-30 12:45:00,19.63,19.65,19.6,19.63,423570.0,19.63,19.65,19.6,19.63,423570.0
2018-04-30 12:50:00,19.63,19.63,19.6,19.63,180690.0,19.63,19.63,19.6,19.63,180690.0
2018-04-30 12:55:00,19.63,19.63,19.6,19.63,276300.0,19.63,19.63,19.6,19.63,276300.0
2018-04-30 13:00:00,19.63,19.73,19.63,19.7,889050.0,19.63,19.73,19.63,19.7,889050.0
2018-04-30 13:05:00,19.7,19.75,19.68,19.75,630525.0,19.7,19.75,19.68,19.75,630525.0
2018-04-30 13:10:00,19.75,19.76,19.71,19.73,672540.0,19.75,19.76,19.71,19.73,672540.0
2018-04-30 13:15:00,19.73,19.75,19.72,19.73,335460.0,19.73,19.75,19.72,19.73,335460.0
2018-04-30 13:20:00,19.73,19.78,19.69,19.69,662940.0,19.73,19.78,19.69,19.69,662940.0
2018-04-30 13:25:00,19.7,19.73,19.69,19.71,241080.0,19.7,19.73,19.69,19.71,241080.0
2018-04-30 13:30:00,19.71,19.71,19.65,19.71,373845.0,19.71,19.71,19.65,19.71,373845.0
2018-04-30 13:35:00,19.7,19.71,19.67,19.68,314280.0,19.7,19.71,19.67,19.68,314280.0
2018-04-30 13:40:00,19.68,19.74,19.68,19.73,269160.0,19.68,19.74,19.68,19.73,269160.0
2018-04-30 13:45:00,19.74,19.75,19.71,19.73,302295.0,19.74,19.75,19.71,19.73,302295.0
2018-04-30 13:50:00,19.73,19.75,19.67,19.68,268950.0,19.73,19.75,19.67,19.68,268950.0
2018-04-30 13:55:00,19.68,19.74,19.66,19.73,247950.0,19.68,19.74,19.66,19.73,247950.0
2018-04-30 14:00:00,19.74,19.74,19.67,19.67,275910.0,19.74,19.74,19.67,19.67,275910.0
2018-04-30 14:05:00,19.67,19.68,19.64,19.65,313755.0,19.67,19.68,19.64,19.65,313755.0
2018-04-30 14:10:00,19.65,19.65,19.63,19.64,326280.0,19.65,19.65,19.63,19.64,326280.0
2018-04-30 14:15:00,19.65,19.69,19.65,19.66,402075.0,19.65,19.69,19.65,19.66,402075.0
2018-04-30 14:20:00,19.67,19.72,19.67,19.71,419340.0,19.67,19.72,19.67,19.71,419340.0
2018-04-30 14:25:00,19.71,19.77,19.7,19.75,541005.0,19.71,19.77,19.7,19.75,541005.0
2018-04-30 14:30:00,19.74,19.76,19.72,19.73,289080.0,19.74,19.76,19.72,19.73,289080.0
2018-04-30 14:35:00,19.73,19.73,19.69,19.71,135390.0,19.73,19.73,19.69,19.71,135390.0
2018-04-30 14:40:00,19.72,19.73,19.7,19.71,88830.0,19.72,19.73,19.7,19.71,88830.0
2018-04-30 14:45:00,19.71,19.76,19.7,19.75,223920.0,19.71,19.76,19.7,19.75,223920.0
2018-04-30 14:50:00,19.75,19.77,19.72,19.75,343185.0,19.75,19.77,19.72,19.75,343185.0
2018-04-30 14:55:00,19.75,19.77,19.72,19.75,282615.0,19.75,19.77,19.72,19.75,282615.0
2018-04-30 15:00:00,19.74,19.78,19.73,19.74,259290.0,19.74,19.78,19.73,19.74,259290.0
2018-04-30 15:05:00,19.74,19.74,19.68,19.7,443895.0,19.74,19.74,19.68,19.7,443895.0
2018-04-30 15:10:00,19.7,19.71,19.68,19.68,192750.0,19.7,19.71,19.68,19.68,192750.0
2018-04-30 15:15:00,19.68,19.7,19.64,19.65,411825.0,19.68,19.7,19.64,19.65,411825.0
2018-04-30 15:20:00,19.64,19.67,19.58,19.59,546555.0,19.64,19.67,19.58,19.59,546555.0
2018-04-30 15:25:00,19.58,19.61,19.55,19.58,536805.0,19.58,19.61,19.55,19.58,536805.0
2018-04-30 15:30:00,19.58,19.63,19.57,19.59,689865.0,19.58,19.63,19.57,19.59,689865.0
2018-04-30 15:35:00,19.58,19.6,19.55,19.57,599475.0,19.58,19.6,19.55,19.57,599475.0
2018-04-30 15:40:00,19.57,19.58,19.5,19.51,953130.0,19.57,19.58,19.5,19.51,953130.0
2018-04-30 15:45:00,19.51,19.56,19.51,19.55,815595.0,19.51,19.56,19.51,19.55,815595.0
2018-04-30 15:50:00,19.55,19.61,19.55,19.6,1070775.0,19.55,19.61,19.55,19.6,1070775.0
2018-04-30 15:55:00,19.6,19.63,19.59,19.59,1676295.0,19.6,19.63,19.59,19.59,1676295.0
2018-05-01 09:30:00,19.57,19.8,19.55,19.69,1845105.0,19.57,19.8,19.55,19.69,1845105.0
2018-05-01 09:35:00,19.7,19.72,19.59,19.69,975225.0,19.7,19.72,19.59,19.69,975225.0
2018-05-01 09:40:00,19.7,19.73,19.64,19.67,1022970.0,19.7,19.73,19.64,19.67,1022970.0
2018-05-01 09:45:00,19.67,19.75,19.65,19.71,882630.0,19.67,19.75,19.65,19.71,882630.0
2018-05-01 09:50:00,19.72,19.81,19.71,19.74,1429005.0,19.72,19.81,19.71,19.74,1429005.0
2018-05-01 09:55:00,19.75,19.89,19.75,19.88,1488000.0,19.75,19.89,19.75,19.88,1488000.0
2018-05-01 10:00:00,19.87,19.91,19.82,19.85,1447470.0,19.87,19.91,19.82,19.85,1447470.0
2018-05-01 10:05:00,19.84,19.85,19.78,19.83,1204110.0,19.84,19.85,19.78,19.83,1204110.0
2018-05-01 10:10:00,19.82,19.83,19.77,19.8,505800.0,19.82,19.83,19.77,19.8,505800.0
2018-05-01 10:15:00,19.79,19.81,19.74,19.79,605280.0,19.79,19.81,19.74,19.79,605280.0
2018-05-01 10:20:00,19.8,19.87,19.79,19.86,901305.0,19.8,19.87,19.79,19.86,901305.0
2018-05-01 10:25:00,19.85,19.88,19.81,19.84,540555.0,19.85,19.88,19.81,19.84,540555.0
2018-05-01 10:30:00,19.83,19.86,19.8,19.84,347250.0,19.83,19.86,19.8,19.84,347250.0
2018-05-01 10:35:00,19.84,19.84,19.78,19.8,357885.0,19.84,19.84,19.78,19.8,357885.0
2018-05-01 10:40:00,19.81,19.83,19.75,19.8,493215.0,19.81,19.83,19.75,19.8,493215.0
2018-05-01 10:45:00,19.81,19.82,19.71,19.73,510285.0,19.81,19.82,19.71,19.73,510285.0
2018-05-01 10:50:00,19.73,19.76,19.65,19.68,694125.0,19.73,19.76,19.65,19.68,694125.0
2018-05-01 10:55:00,19.67,19.71,19.63,19.66,546810.0,19.67,19.71,19.63,19.66,546810.0
2018-05-01 11:00:00,19.64,19.66,19.59,19.6,954420.0,19.64,19.66,19.59,19.6,954420.0
2018-05-01 11:05:00,19.6,19.62,19.56,19.62,671955.0,19.6,19.62,19.56,19.62,671955.0
2018-05-01 11:10:00,19.6,19.64,19.57,19.6,351990.0,19.6,19.64,19.57,19.6,351990.0
2018-05-01 11:15:00,19.6,19.63,19.56,19.57,416445.0,19.6,19.63,19.56,19.57,416445.0
2018-05-01 11:20:00,19.58,19.7,19.58,19.66,709020.0,19.58,19.7,19.58,19.66,709020.0
2018-05-01 11:25:00,19.63,19.7,19.61,19.68,530355.0,19.63,19.7,19.61,19.68,530355.0
2018-05-01 11:30:00,19.68,19.73,19.65,19.68,311130.0,19.68,19.73,19.65,19.68,311130.0
2018-05-01 11:35:00,19.68,19.7,19.66,19.69,216135.0,19.68,19.7,19.66,19.69,216135.0
2018-05-01 11:40:00,19.69,19.73,19.68,19.7,479400.0,19.69,19.73,19.68,19.7,479400.0
2018-05-01 11:45:00,19.7,19.71,19.66,19.68,231090.0,19.7,19.71,19.66,19.68,231090.0
2018-05-01 11:50:00,19.66,19.68,19.64,19.67,250440.0,19.66,19.68,19.64,19.67,250440.0
2018-05-01 11:55:00,19.66,19.67,19.63,19.64,213855.0,19.66,19.67,19.63,19.64,213855.0
2018-05-01 12:00:00,19.65,19.73,19.65,19.71,387015.0,19.65,19.73,19.65,19.71,387015.0
2018-05-01 12:05:00,19.72,19.75,19.7,19.72,253830.0,19.72,19.75,19.7,19.72,253830.0
2018-05-01 12:10:00,19.72,19.73,19.71,19.71,245880.0,19.72,19.73,19.71,19.71,245880.0
2018-05-01 12:15:00,19.71,19.74,19.7,19.73,242250.0,19.71,19.74,19.7,19.73,242250.0
2018-05-01 12:20:00,19.73,19.77,19.73,19.75,585465.0,19.73,19.77,19.73,19.75,585465.0
2018-05-01 12:25:00,19.75,19.78,19.73,19.75,342180.0,19.75,19.78,19.73,19.75,342180.0
2018-05-01 12:30:00,19.77,19.77,19.73,19.77,406245.0,19.77,19.77,19.73,19.77,406245.0
2018-05-01 12:35:00,19.77,19.78,19.74,19.77,226095.0,19.77,19.78,19.74,19.77,226095.0
2018-05-01 12:40:00,19.77,19.79,19.74,19.74,403875.0,19.77,19.79,19.74,19.74,403875.0
2018-05-01 12:45:00,19.74,19.75,19.71,19.73,223410.0,19.74,19.75,19.71,19.73,223410.0
2018-05-01 12:50:00,19.74,19.74,19.71,19.72,154290.0,19.74,19.74,19.71,19.72,154290.0
2018-05-01 12:55:00,19.7,19.71,19.68,19.7,149910.0,19.7,19.71,19.68,19.7,149910.0
2018-05-01 13:00:00,19.71,19.71,19.66,19.67,113115.0,19.71,19.71,19.66,19.67,113115.0
2018-05-01 13:05:00,19.66,19.68,19.61,19.63,347100.0,19.66,19.68,19.61,19.63,347100.0
2018-05-01 13:10:00,19.63,19.7,19.63,19.68,364485.0,19.63,19.7,19.63,19.68,364485.0
2018-05-01 13:15:00,19.65,19.68,19.64,19.67,160920.0,19.65,19.68,19.64,19.67,160920.0
2018-05-01 13:20:00,19.67,19.67,19.64,19.65,217200.0,19.67,19.67,19.64,19.65,217200.0
2018-05-01 13:25:00,19.64,19.67,19.64,19.65,154275.0,19.64,19.67,19.64,19.65,154275.0
2018-05-01 13:30:00,19.65,19.66,19.64,19.64,311700.0,19.65,19.66,19.64,19.64,311700.0
2018-05-01 13:35:00,19.65,19.65,19.63,19.63,384045.0,19.65,19.65,19.63,19.63,384045.0
2018-05-01 13:40:00,19.63,19.65,19.63,19.65,371835.0,19.63,19.65,19.63,19.65,371835.0
2018-05-01 13:45:00,19.65,19.71,19.64,19.69,390900.0,19.65,19.71,19.64,19.69,390900.0
2018-05-01 13:50:00,19.69,19.7,19.66,19.68,276405.0,19.69,19.7,19.66,19.68,276405.0
2018-05-01 13:55:00,19.68,19.71,19.67,19.71,348525.0,19.68,19.71,19.67,19.71,348525.0
2018-05-01 14:00:00,19.71,19.74,19.7,19.72,446070.0,19.71,19.74,19.7,19.72,446070.0
2018-05-01 14:05:00,19.71,19.71,19.67,19.68,472365.0,19.71,19.71,19.67,19.68,472365.0
2018-05-01 14:10:00,19.68,19.71,19.67,19.69,403455.0,19.68,19.71,19.67,19.69,403455.0
2018-05-01 14:15:00,19.69,19.69,19.65,19.69,337275.0,19.69,19.69,19.65,19.69,337275.0
2018-05-01 14:20:00,19.69,19.73,19.68,19.73,238725.0,19.69,19.73,19.68,19.73,238725.0
2018-05-01 14:25:00,19.73,19.75,19.73,19.74,359565.0,19.73,19.75,19.73,19.74,359565.0
2018-05-01 14:30:00,19.75,19.76,19.72,19.72,225585.0,19.75,19.76,19.72,19.72,225585.0
2018-05-01 14:35:00,19.73,19.75,19.71,19.74,232200.0,19.73,19.75,19.71,19.74,232200.0
2018-05-01 14:40:00,19.73,19.78,19.71,19.77,454965.0,19.73,19.78,19.71,19.77,454965.0
2018-05-01 14:45:00,19.78,19.8,19.76,19.79,400185.0,19.78,19.8,19.76,19.79,400185.0
2018-05-01 14:50:00,19.78,19.78,19.72,19.73,421695.0,19.78,19.78,19.72,19.73,421695.0
2018-05-01 14:55:00,19.73,19.79,19.73,19.79,443940.0,19.73,19.79,19.73,19.79,443940.0
2018-05-01 15:00:00,19.79,19.82,19.78,19.79,566070.0,19.79,19.82,19.78,19.79,566070.0
2018-05-01 15:05:00,19.79,19.8,19.77,19.79,254250.0,19.79,19.8,19.77,19.79,254250.0
2018-05-01 15:10:00,19.79,19.83,19.77,19.81,463785.0,19.79,19.83,19.77,19.81,463785.0
2018-05-01 15:15:00,19.81,19.82,19.79,19.8,499005.0,19.81,19.82,19.79,19.8,499005.0
2018-05-01 15:20:00,19.81,19.87,19.81,19.87,816735.0,19.81,19.87,19.81,19.87,816735.0
2018-05-01 15:25:00,19.87,19.87,19.81,19.84,987000.0,19.87,19.87,19.81,19.84,987000.0
2018-05-01 15:30:00,19.84,19.88,19.82,19.86,609495.0,19.84,19.88,19.82,19.86,609495.0
2018-05-01 15:35:00,19.85,19.92,19.85,19.9,907020.0,19.85,19.92,19.85,19.9,907020.0
2018-05-01 15:40:00,19.91,20.0,19.9,19.97,1658160.0,19.91,20.0,19.9,19.97,1658160.0
2018-05-01 15:45:00,19.97,20.0,19.96,19.98,1141365.0,19.97,20.0,19.96,19.98,1141365.0
2018-05-01 15:50:00,19.99,20.05,19.99,20.02,2676555.0,19.99,20.05,19.99,20.02,2676555.0
2018-05-01 15:55:00,20.03,20.04,19.95,19.95,3142080.0,20.03,20.04,19.95,19.95,3142080.0
2018-05-02 09:30:00,19.9,20.17,19.85,20.15,3057105.0,19.9,20.17,19.85,20.15,3057105.0
2018-05-02 09:35:00,20.14,20.16,20.02,20.05,1818300.0,20.14,20.16,20.02,20.05,1818300.0
2018-05-02 09:40:00,20.06,20.17,20.03,20.13,1971780.0,20.06,20.17,20.03,20.13,1971780.0
2018-05-02 09:45:00,20.14,20.15,19.97,19.99,1784430.0,20.14,20.15,19.97,19.99,1784430.0
2018-05-02 09:50:00,19.98,20.04,19.94,20.04,930945.0,19.98,20.04,19.94,20.04,930945.0
2018-05-02 09:55:00,20.04,20.05,19.95,19.95,1057830.0,20.04,20.05,19.95,19.95,1057830.0
2018-05-02 10:00:00,19.97,20.04,19.96,20.03,674490.0,19.97,20.04,19.96,20.03,674490.0
2018-05-02 10:05:00,20.03,20.11,20.01,20.09,1300545.0,20.03,20.11,20.01,20.09,1300545.0
2018-05-02 10:10:00,20.09,20.11,20.06,20.08,699180.0,20.09,20.11,20.06,20.08,699180.0
2018-05-02 10:15:00,20.07,20.08,19.99,20.02,767040.0,20.07,20.08,19.99,20.02,767040.0
2018-05-02 10:20:00,20.01,20.04,19.98,19.99,740685.0,20.01,20.04,19.98,19.99,740685.0
2018-05-02 10:25:00,20.0,20.02,19.98,20.0,610230.0,20.0,20.02,19.98,20.0,610230.0
2018-05-02 10:30:00,20.01,20.02,19.98,20.02,360600.0,20.01,20.02,19.98,20.02,360600.0
2018-05-02 10:35:00,20.02,20.02,19.99,20.0,666075.0,20.02,20.02,19.99,20.0,666075.0
2018-05-02 10:40:00,20.0,20.01,19.96,19.96,583410.0,20.0,20.01,19.96,19.96,583410.0
2018-05-02 10:45:00,19.97,20.01,19.96,20.0,542175.0,19.97,20.01,19.96,20.0,542175.0
2018-05-02 10:50:00,20.0,20.01,19.97,20.0,543435.0,20.0,20.01,19.97,20.0,543435.0
2018-05-02 10:55:00,20.01,20.03,19.98,20.0,852570.0,20.01,20.03,19.98,20.0,852570.0
2018-05-02 11:00:00,20.0,20.02,19.98,20.0,299025.0,20.0,20.02,19.98,20.0,299025.0
2018-05-02 11:05:00,19.99,20.01,19.98,19.98,309885.0,19.99,20.01,19.98,19.98,309885.0
2018-05-02 11:10:00,19.99,20.02,19.98,20.0,406815.0,19.99,20.02,19.98,20.0,406815.0
2018-05-02 11:15:00,20.0,20.0,19.94,19.97,585810.0,20.0,20.0,19.94,19.97,585810.0
2018-05-02 11:20:00,19.98,20.1,19.98,20.1,1846035.0,19.98,20.1,19.98,20.1,1846035.0
2018-05-02 11:25:00,20.1,20.12,20.03,20.04,977850.0,20.1,20.12,20.03,20.04,977850.0
2018-05-02 11:30:00,20.04,20.08,20.04,20.06,803295.0,20.04,20.08,20.04,20.06,803295.0
2018-05-02 11:35:00,20.06,20.1,20.05,20.08,466020.0,20.06,20.1,20.05,20.08,466020.0
2018-05-02 11:40:00,20.08,20.08,20.01,20.02,372645.0,20.08,20.08,20.01,20.02,372645.0
2018-05-02 11:45:00,20.03,20.04,19.99,20.01,524250.0,20.03,20.04,19.99,20.01,524250.0
2018-05-02 11:50:00,20.01,20.04,19.99,20.03,420240.0,20.01,20.04,19.99,20.03,420240.0
2018-05-02 11:55:00,20.03,20.05,20.02,20.03,455025.0,20.03,20.05,20.02,20.03,455025.0
2018-05-02 12:00:00,20.04,20.04,20.01,20.01,415185.0,20.04,20.04,20.01,20.01,415185.0
2018-05-02 12:05:00,20.01,20.04,20.0,20.04,243585.0,20.01,20.04,20.0,20.04,243585.0
2018-05-02 12:10:00,20.03,20.05,20.01,20.01,323535.0,20.03,20.05,20.01,20.01,323535.0
2018-05-02 12:15:00,20.01,20.03,20.0,20.02,600000.0,20.01,20.03,20.0,20.02,600000.0
2018-05-02 12:20:00,20.03,20.06,20.03,20.05,576690.0,20.03,20.06,20.03,20.05,576690.0
2018-05-02 12:25:00,20.05,20.07,20.03,20.04,445470.0,20.05,20.07,20.03,20.04,445470.0
2018-05-02 12:30:00,20.04,20.04,20.0,20.0,580695.0,20.04,20.04,20.0,20.0,580695.0
2018-05-02 12:35:00,20.0,20.0,19.91,19.94,1563300.0,20.0,20.0,19.91,19.94,1563300.0
2018-05-02 12:40:00,19.93,19.96,19.9,19.9,822930.0,19.93,19.96,19.9,19.9,822930.0
2018-05-02 12:45:00,19.9,19.94,19.87,19.92,755955.0,19.9,19.94,19.87,19.92,755955.0
2018-05-02 12:50:00,19.92,19.95,19.92,19.95,524940.0,19.92,19.95,19.92,19.95,524940.0
2018-05-02 12:55:00,19.94,19.97,19.93,19.95,419115.0,19.94,19.97,19.93,19.95,419115.0
2018-05-02 13:00:00,19.95,19.96,19.93,19.94,405150.0,19.95,19.96,19.93,19.94,405150.0
2018-05-02 13:05:00,19.94,19.94,19.92,19.93,475680.0,19.94,19.94,19.92,19.93,475680.0
2018-05-02 13:10:00,19.93,19.94,19.92,19.93,1244430.0,19.93,19.94,19.92,19.93,1244430.0
2018-05-02 13:15:00,19.93,19.95,19.91,19.94,281085.0,19.93,19.95,19.91,19.94,281085.0
2018-05-02 13:20:00,19.95,19.97,19.95,19.97,421155.0,19.95,19.97,19.95,19.97,421155.0
2018-05-02 13:25:00,19.97,19.99,19.97,19.97,728940.0,19.97,19.99,19.97,19.97,728940.0
2018-05-02 13:30:00,19.98,20.0,19.97,19.99,954510.0,19.98,20.0,19.97,19.99,954510.0
2018-05-02 13:35:00,19.99,20.01,19.95,20.0,692400.0,19.99,20.01,19.95,20.0,692400.0
2018-05-02 13:40:00,20.01,20.05,20.0,20.02,953025.0,20.01,20.05,20.0,20.02,953025.0
2018-05-02 13:45:00,20.02,20.1,20.01,20.08,1257240.0,20.02,20.1,20.01,20.08,1257240.0
2018-05-02 13:50:00,20.09,20.13,20.08,20.1,956910.0,20.09,20.13,20.08,20.1,956910.0
2018-05-02 13:55:00,20.1,20.16,20.1,20.16,1408905.0,20.1,20.16,20.1,20.16,1408905.0
2018-05-02 14:00:00,20.16,20.33,20.15,20.33,3867720.0,20.16,20.33,20.15,20.33,3867720.0
2018-05-02 14:05:00,20.33,20.33,20.22,20.31,2221140.0,20.33,20.33,20.22,20.31,2221140.0
2018-05-02 14:10:00,20.31,20.34,20.28,20.31,2228220.0,20.31,20.34,20.28,20.31,2228220.0
2018-05-02 14:15:00,20.31,20.33,20.25,20.3,1256730.0,20.31,20.33,20.25,20.3,1256730.0
2018-05-02 14:20:00,20.29,20.34,20.26,20.31,1090350.0,20.29,20.34,20.26,20.31,1090350.0
2018-05-02 14:25:00,20.31,20.38,20.28,20.37,1298325.0,20.31,20.38,20.28,20.37,1298325.0
2018-05-02 14:30:00,20.36,20.39,20.32,20.35,1686510.0,20.36,20.39,20.32,20.35,1686510.0
2018-05-02 14:35:00,20.34,20.41,20.32,20.41,1609470.0,20.34,20.41,20.32,20.41,1609470.0
2018-05-02 14:40:00,20.41,20.46,20.39,20.43,1645785.0,20.41,20.46,20.39,20.43,1645785.0
2018-05-02 14:45:00,20.42,20.45,20.39,20.42,1193280.0,20.42,20.45,20.39,20.42,1193280.0
2018-05-02 14:50:00,20.43,20.44,20.35,20.38,640605.0,20.43,20.44,20.35,20.38,640605.0
2018-05-02 14:55:00,20.37,20.39,20.33,20.33,772590.0,20.37,20.39,20.33,20.33,772590.0
2018-05-02 15:00:00,20.34,20.35,20.31,20.34,814155.0,20.34,20.35,20.31,20.34,814155.0
2018-05-02 15:05:00,20.35,20.39,20.33,20.38,1008150.0,20.35,20.39,20.33,20.38,1008150.0
2018-05-02 15:10:00,20.38,20.38,20.3,20.32,1039560.0,20.38,20.38,20.3,20.32,1039560.0
2018-05-02 15:15:00,20.31,20.32,20.24,20.28,1632645.0,20.31,20.32,20.24,20.28,1632645.0
2018-05-02 15:20:00,20.27,20.28,20.16,20.16,1474635.0,20.27,20.28,20.16,20.16,1474635.0
2018-05-02 15:25:00,20.16,20.2,20.16,20.18,1205985.0,20.16,20.2,20.16,20.18,1205985.0
2018-05-02 15:30:00,20.18,20.21,20.1,20.21,1388940.0,20.18,20.21,20.1,20.21,1388940.0
2018-05-02 15:35:00,20.2,20.2,20.13,20.14,1154820.0,20.2,20.2,20.13,20.14,1154820.0
2018-05-02 15:40:00,20.14,20.2,20.11,20.18,1668630.0,20.14,20.2,20.11,20.18,1668630.0
2018-05-02 15:45:00,20.18,20.24,20.13,20.19,1880610.0,20.18,20.24,20.13,20.19,1880610.0
2018-05-02 15:50:00,20.19,20.19,20.11,20.12,1978905.0,20.19,20.19,20.11,20.12,1978905.0
2018-05-02 15:55:00,20.11,20.16,20.06,20.08,4188030.0,20.11,20.16,20.06,20.08,4188030.0
2018-05-03 09:30:00,18.59,18.73,18.52,18.58,14934900.0,18.59,18.73,18.52,18.58,14934900.0
2018-05-03 09:35:00,18.58,18.89,18.45,18.86,12335610.0,18.58,18.89,18.45,18.86,12335610.0
2018-05-03 09:40:00,18.86,19.2,18.77,18.95,10998780.0,18.86,19.2,18.77,18.95,10998780.0
2018-05-03 09:45:00,18.95,19.03,18.78,18.81,5506965.0,18.95,19.03,18.78,18.81,5506965.0
2018-05-03 09:50:00,18.82,19.0,18.77,18.92,4688085.0,18.82,19.0,18.77,18.92,4688085.0
2018-05-03 09:55:00,18.91,19.01,18.82,18.83,3348885.0,18.91,19.01,18.82,18.83,3348885.0
2018-05-03 10:00:00,18.83,18.83,18.64,18.65,5744070.0,18.83,18.83,18.64,18.65,5744070.0
2018-05-03 10:05:00,18.66,18.97,18.65,18.96,4660050.0,18.66,18.97,18.65,18.96,4660050.0
2018-05-03 10:10:00,18.95,18.97,18.79,18.83,3108435.0,18.95,18.97,18.79,18.83,3108435.0
2018-05-03 10:15:00,18.83,18.92,18.78,18.78,2956920.0,18.83,18.92,18.78,18.78,2956920.0
2018-05-03 10:20:00,18.78,18.83,18.71,18.79,2764710.0,18.78,18.83,18.71,18.79,2764710.0
2018-05-03 10:25:00,18.8,18.85,18.79,18.83,1631280.0,18.8,18.85,18.79,18.83,1631280.0
2018-05-03 10:30:00,18.83,18.83,18.73,18.74,1624680.0,18.83,18.83,18.73,18.74,1624680.0
2018-05-03 10:35:00,18.73,18.75,18.62,18.63,3847170.0,18.73,18.75,18.62,18.63,3847170.0
2018-05-03 10:40:00,18.64,18.74,18.6,18.66,2986500.0,18.64,18.74,18.6,18.66,2986500.0
2018-05-03 10:45:00,18.67,18.68,18.6,18.61,1981680.0,18.67,18.68,18.6,18.61,1981680.0
2018-05-03 10:50:00,18.6,18.65,18.53,18.63,2605395.0,18.6,18.65,18.53,18.63,2605395.0
2018-05-03 10:55:00,18.63,18.64,18.55,18.61,1730940.0,18.63,18.64,18.55,18.61,1730940.0
2018-05-03 11:00:00,18.62,18.72,18.58,18.59,2282115.0,18.62,18.72,18.58,18.59,2282115.0
2018-05-03 11:05:00,18.59,18.63,18.55,18.56,1872345.0,18.59,18.63,18.55,18.56,1872345.0
2018-05-03 11:10:00,18.55,18.6,18.47,18.49,3327750.0,18.55,18.6,18.47,18.49,3327750.0
2018-05-03 11:15:00,18.49,18.59,18.47,18.48,2101560.0,18.49,18.59,18.47,18.48,2101560.0
2018-05-03 11:20:00,18.48,18.56,18.47,18.47,2620620.0,18.48,18.56,18.47,18.47,2620620.0
2018-05-03 11:25:00,18.48,18.52,18.36,18.41,4208250.0,18.48,18.52,18.36,18.41,4208250.0
2018-05-03 11:30:00,18.41,18.45,18.36,18.45,2363475.0,18.41,18.45,18.36,18.45,2363475.0
2018-05-03 11:35:00,18.44,18.45,18.35,18.38,2559645.0,18.44,18.45,18.35,18.38,2559645.0
2018-05-03 11:40:00,18.38,18.44,18.37,18.4,1461975.0,18.38,18.44,18.37,18.4,1461975.0
2018-05-03 11:45:00,18.41,18.59,18.4,18.55,3431850.0,18.41,18.59,18.4,18.55,3431850.0
2018-05-03 11:50:00,18.55,18.55,18.47,18.48,1446705.0,18.55,18.55,18.47,18.48,1446705.0
2018-05-03 11:55:00,18.48,18.5,18.41,18.43,2281425.0,18.48,18.5,18.41,18.43,2281425.0
2018-05-03 12:00:00,18.45,18.58,18.44,18.52,1746240.0,18.45,18.58,18.44,18.52,1746240.0
2018-05-03 12:05:00,18.53,18.59,18.5,18.53,1123380.0,18.53,18.59,18.5,18.53,1123380.0
2018-05-03 12:10:00,18.53,18.55,18.46,18.51,701580.0,18.53,18.55,18.46,18.51,701580.0
2018-05-03 12:15:00,18.52,18.53,18.43,18.45,888345.0,18.52,18.53,18.43,18.45,888345.0
2018-05-03 12:20:00,18.46,18.48,18.4,18.43,1137315.0,18.46,18.48,18.4,18.43,1137315.0
2018-05-03 12:25:00,18.42,18.52,18.41,18.48,1113840.0,18.42,18.52,18.41,18.48,1113840.0
2018-05-03 12:30:00,18.48,18.58,18.44,18.58,2036880.0,18.48,18.58,18.44,18.58,2036880.0
2018-05-03 12:35:00,18.58,18.63,18.53,18.62,1496700.0,18.58,18.63,18.53,18.62,1496700.0
2018-05-03 12:40:00,18.63,18.65,18.57,18.58,1827255.0,18.63,18.65,18.57,18.58,1827255.0
2018-05-03 12:45:00,18.58,18.59,18.51,18.52,1312380.0,18.58,18.59,18.51,18.52,1312380.0
2018-05-03 12:50:00,18.53,18.62,18.49,18.62,1222860.0,18.53,18.62,18.49,18.62,1222860.0
2018-05-03 12:55:00,18.61,18.77,18.59,18.76,3576390.0,18.61,18.77,18.59,18.76,3576390.0
2018-05-03 13:00:00,18.76,18.77,18.67,18.71,1472070.0,18.76,18.77,18.67,18.71,1472070.0
2018-05-03 13:05:00,18.71,18.73,18.69,18.69,890895.0,18.71,18.73,18.69,18.69,890895.0
2018-05-03 13:10:00,18.69,18.82,18.69,18.81,1965285.0,18.69,18.82,18.69,18.81,1965285.0
2018-05-03 13:15:00,18.8,18.87,18.74,18.76,1684050.0,18.8,18.87,18.74,18.76,1684050.0
2018-05-03 13:20:00,18.76,18.83,18.76,18.78,772605.0,18.76,18.83,18.76,18.78,772605.0
2018-05-03 13:25:00,18.78,18.8,18.71,18.74,859905.0,18.78,18.8,18.71,18.74,859905.0
2018-05-03 13:30:00,18.74,18.85,18.74,18.84,1068195.0,18.74,18.85,18.74,18.84,1068195.0
2018-05-03 13:35:00,18.84,18.88,18.8,18.85,1190685.0,18.84,18.88,18.8,18.85,1190685.0
2018-05-03 13:40:00,18.84,18.87,18.82,18.83,1239495.0,18.84,18.87,18.82,18.83,1239495.0
2018-05-03 13:45:00,18.83,18.85,18.75,18.76,816180.0,18.83,18.85,18.75,18.76,816180.0
2018-05-03 13:50:00,18.76,18.83,18.73,18.83,800655.0,18.76,18.83,18.73,18.83,800655.0
2018-05-03 13:55:00,18.83,18.93,18.83,18.85,1939320.0,18.83,18.93,18.83,18.85,1939320.0
2018-05-03 14:00:00,18.86,18.89,18.81,18.81,1196220.0,18.86,18.89,18.81,18.81,1196220.0
2018-05-03 14:05:00,18.81,18.93,18.8,18.88,1078935.0,18.81,18.93,18.8,18.88,1078935.0
2018-05-03 14:10:00,18.88,18.91,18.84,18.89,915960.0,18.88,18.91,18.84,18.89,915960.0
2018-05-03 14:15:00,18.89,18.94,18.8,18.81,1840590.0,18.89,18.94,18.8,18.81,1840590.0
2018-05-03 14:20:00,18.81,18.81,18.72,18.77,1387650.0,18.81,18.81,18.72,18.77,1387650.0
2018-05-03 14:25:00,18.77,18.83,18.76,18.82,749460.0,18.77,18.83,18.76,18.82,749460.0
2018-05-03 14:30:00,18.82,18.88,18.82,18.82,1042770.0,18.82,18.88,18.82,18.82,1042770.0
2018-05-03 14:35:00,18.82,18.98,18.8,18.96,1696980.0,18.82,18.98,18.8,18.96,1696980.0
2018-05-03 14:40:00,18.97,18.98,18.84,18.86,1711905.0,18.97,18.98,18.84,18.86,1711905.0
2018-05-03 14:45:00,18.86,18.91,18.83,18.88,1258275.0,18.86,18.91,18.83,18.88,1258275.0
2018-05-03 14:50:00,18.88,18.89,18.85,18.88,776115.0,18.88,18.89,18.85,18.88,776115.0
2018-05-03 14:55:00,18.88,18.95,18.88,18.95,1064190.0,18.88,18.95,18.88,18.95,1064190.0
2018-05-03 15:00:00,18.94,19.01,18.94,18.97,2113365.0,18.94,19.01,18.94,18.97,2113365.0
2018-05-03 15:05:00,18.97,18.98,18.9,18.91,1322925.0,18.97,18.98,18.9,18.91,1322925.0
2018-05-03 15:10:00,18.91,18.95,18.9,18.94,993420.0,18.91,18.95,18.9,18.94,993420.0
2018-05-03 15:15:00,18.93,19.02,18.93,18.99,2076750.0,18.93,19.02,18.93,18.99,2076750.0
2018-05-03 15:20:00,18.98,19.03,18.97,19.03,1475220.0,18.98,19.03,18.97,19.03,1475220.0
2018-05-03 15:25:00,19.03,19.07,19.0,19.04,2024835.0,19.03,19.07,19.0,19.04,2024835.0
2018-05-03 15:30:00,19.04,19.07,19.01,19.04,1346145.0,19.04,19.07,19.01,19.04,1346145.0
2018-05-03 15:35:00,19.03,19.05,18.92,18.93,1428255.0,19.03,19.05,18.92,18.93,1428255.0
2018-05-03 15:40:00,18.93,18.99,18.88,18.92,1717890.0,18.93,18.99,18.88,18.92,1717890.0
2018-05-03 15:45:00,18.92,18.96,18.9,18.94,1802745.0,18.92,18.96,18.9,18.94,1802745.0
2018-05-03 15:50:00,18.93,18.99,18.93,18.96,1865940.0,18.93,18.99,18.93,18.96,1865940.0
2018-05-03 15:55:00,18.96,18.98,18.93,18.96,3403305.0,18.96,18.98,18.93,18.96,3403305.0
2018-05-04 09:30:00,18.87,18.9,18.74,18.8,3158775.0,18.87,18.9,18.74,18.8,3158775.0
2018-05-04 09:35:00,18.79,18.84,18.74,18.77,1752690.0,18.79,18.84,18.74,18.77,1752690.0
2018-05-04 09:40:00,18.77,18.78,18.63,18.75,2894745.0,18.77,18.78,18.63,18.75,2894745.0
2018-05-04 09:45:00,18.74,18.89,18.73,18.86,2319780.0,18.74,18.89,18.73,18.86,2319780.0
2018-05-04 09:50:00,18.87,18.89,18.77,18.87,1625595.0,18.87,18.89,18.77,18.87,1625595.0
2018-05-04 09:55:00,18.86,18.91,18.8,18.85,1169505.0,18.86,18.91,18.8,18.85,1169505.0
2018-05-04 10:00:00,18.86,18.88,18.79,18.87,1095570.0,18.86,18.88,18.79,18.87,1095570.0
2018-05-04 10:05:00,18.87,19.01,18.83,18.99,1973460.0,18.87,19.01,18.83,18.99,1973460.0
2018-05-04 10:10:00,18.99,19.05,18.94,19.03,2666130.0,18.99,19.05,18.94,19.03,2666130.0
2018-05-04 10:15:00,19.03,19.04,18.96,19.02,1033710.0,19.03,19.04,18.96,19.02,1033710.0
2018-05-04 10:20:00,19.03,19.17,19.02,19.16,3095820.0,19.03,19.17,19.02,19.16,3095820.0
2018-05-04 10:25:00,19.15,19.26,19.12,19.25,2660175.0,19.15,19.26,19.12,19.25,2660175.0
2018-05-04 10:30:00,19.25,19.29,19.18,19.18,2379555.0,19.25,19.29,19.18,19.18,2379555.0
2018-05-04 10:35:00,19.18,19.25,19.16,19.23,1243350.0,19.18,19.25,19.16,19.23,1243350.0
2018-05-04 10:40:00,19.24,19.27,19.18,19.22,1307085.0,19.24,19.27,19.18,19.22,1307085.0
2018-05-04 10:45:00,19.22,19.23,19.13,19.2,1015245.0,19.22,19.23,19.13,19.2,1015245.0
2018-05-04 10:50:00,19.21,19.21,19.18,19.2,669105.0,19.21,19.21,19.18,19.2,669105.0
2018-05-04 10:55:00,19.19,19.23,19.18,19.18,948285.0,19.19,19.23,19.18,19.18,948285.0
2018-05-04 11:00:00,19.19,19.22,19.16,19.18,695025.0,19.19,19.22,19.16,19.18,695025.0
2018-05-04 11:05:00,19.18,19.21,19.14,19.16,344670.0,19.18,19.21,19.14,19.16,344670.0
2018-05-04 11:10:00,19.17,19.17,19.09,19.13,847650.0,19.17,19.17,19.09,19.13,847650.0
2018-05-04 11:15:00,19.12,19.13,19.07,19.08,1006560.0,19.12,19.13,19.07,19.08,1006560.0
2018-05-04 11:20:00,19.09,19.13,19.08,19.12,507165.0,19.09,19.13,19.08,19.12,507165.0
2018-05-04 11:25:00,19.12,19.16,19.1,19.1,722910.0,19.12,19.16,19.1,19.1,722910.0
2018-05-04 11:30:00,19.1,19.13,19.07,19.1,637545.0,19.1,19.13,19.07,19.1,637545.0
2018-05-04 11:35:00,19.1,19.14,19.09,19.12,582420.0,19.1,19.14,19.09,19.12,582420.0
2018-05-04 11:40:00,19.12,19.12,19.1,19.11,340590.0,19.12,19.12,19.1,19.11,340590.0
2018-05-04 11:45:00,19.11,19.17,19.11,19.12,691965.0,19.11,19.17,19.11,19.12,691965.0
2018-05-04 11:50:00,19.11,19.14,19.04,19.09,1215840.0,19.11,19.14,19.04,19.09,1215840.0
2018-05-04 11:55:00,19.08,19.11,19.06,19.09,476415.0,19.08,19.11,19.06,19.09,476415.0
2018-05-04 12:00:00,19.11,19.11,19.09,19.1,351000.0,19.11,19.11,19.09,19.1,351000.0
2018-05-04 12:05:00,19.11,19.11,19.05,19.06,724335.0,19.11,19.11,19.05,19.06,724335.0
2018-05-04 12:10:00,19.06,19.08,19.04,19.05,693600.0,19.06,19.08,19.04,19.05,693600.0
2018-05-04 12:15:00,19.05,19.07,19.02,19.06,578340.0,19.05,19.07,19.02,19.06,578340.0
2018-05-04 12:20:00,19.06,19.09,19.05,19.09,395415.0,19.06,19.09,19.05,19.09,395415.0
2018-05-04 12:25:00,19.09,19.11,19.08,19.09,543870.0,19.09,19.11,19.08,19.09,543870.0
2018-05-04 12:30:00,19.09,19.18,19.09,19.18,879285.0,19.09,19.18,19.09,19.18,879285.0
2018-05-04 12:35:00,19.18,19.21,19.17,19.19,842160.0,19.18,19.21,19.17,19.19,842160.0
2018-05-04 12:40:00,19.19,19.21,19.18,19.2,616200.0,19.19,19.21,19.18,19.2,616200.0
2018-05-04 12:45:00,19.21,19.25,19.17,19.24,923970.0,19.21,19.25,19.17,19.24,923970.0
2018-05-04 12:50:00,19.24,19.26,19.2,19.21,754140.0,19.24,19.26,19.2,19.21,754140.0
2018-05-04 12:55:00,19.21,19.22,19.18,19.21,680310.0,19.21,19.22,19.18,19.21,680310.0
2018-05-04 13:00:00,19.2,19.23,19.19,19.21,539565.0,19.2,19.23,19.19,19.21,539565.0
2018-05-04 13:05:00,19.21,19.27,19.2,19.26,782715.0,19.21,19.27,19.2,19.26,782715.0
2018-05-04 13:10:00,19.27,19.32,19.23,19.23,1539810.0,19.27,19.32,19.23,19.23,1539810.0
2018-05-04 13:15:00,19.24,19.27,19.24,19.27,365760.0,19.24,19.27,19.24,19.27,365760.0
2018-05-04 13:20:00,19.27,19.29,19.25,19.29,289485.0,19.27,19.29,19.25,19.29,289485.0
2018-05-04 13:25:00,19.29,19.3,19.27,19.29,437610.0,19.29,19.3,19.27,19.29,437610.0
2018-05-04 13:30:00,19.29,19.33,19.29,19.32,579315.0,19.29,19.33,19.29,19.32,579315.0
2018-05-04 13:35:00,19.32,19.33,19.28,19.28,585345.0,19.32,19.33,19.28,19.28,585345.0
2018-05-04 13:40:00,19.29,19.35,19.29,19.35,1753935.0,19.29,19.35,19.29,19.35,1753935.0
2018-05-04 13:45:00,19.35,19.44,19.35,19.42,1530630.0,19.35,19.44,19.35,19.42,1530630.0
2018-05-04 13:50:00,19.43,19.46,19.38,19.38,999675.0,19.43,19.46,19.38,19.38,999675.0
2018-05-04 13:55:00,19.38,19.42,19.37,19.4,648105.0,19.38,19.42,19.37,19.4,648105.0
2018-05-04 14:00:00,19.4,19.42,19.37,19.41,620775.0,19.4,19.42,19.37,19.41,620775.0
2018-05-04 14:05:00,19.41,19.49,19.4,19.48,1425540.0,19.41,19.49,19.4,19.48,1425540.0
2018-05-04 14:10:00,19.49,19.5,19.45,19.47,937560.0,19.49,19.5,19.45,19.47,937560.0
2018-05-04 14:15:00,19.47,19.5,19.45,19.49,921465.0,19.47,19.5,19.45,19.49,921465.0
2018-05-04 14:20:00,19.5,19.53,19.48,19.5,1156560.0,19.5,19.53,19.48,19.5,1156560.0
2018-05-04 14:25:00,19.49,19.53,19.49,19.52,1431630.0,19.49,19.53,19.49,19.52,1431630.0
2018-05-04 14:30:00,19.52,19.58,19.51,19.58,1475055.0,19.52,19.58,19.51,19.58,1475055.0
2018-05-04 14:35:00,19.58,19.61,19.56,19.58,1472820.0,19.58,19.61,19.56,19.58,1472820.0
2018-05-04 14:40:00,19.59,19.67,19.59,19.63,1663920.0,19.59,19.67,19.59,19.63,1663920.0
2018-05-04 14:45:00,19.62,19.68,19.61,19.67,1859940.0,19.62,19.68,19.61,19.67,1859940.0
2018-05-04 14:50:00,19.67,19.79,19.67,19.73,3329325.0,19.67,19.79,19.67,19.73,3329325.0
2018-05-04 14:55:00,19.74,19.76,19.62,19.73,2260800.0,19.74,19.76,19.62,19.73,2260800.0
2018-05-04 15:00:00,19.73,19.79,19.72,19.76,1694085.0,19.73,19.79,19.72,19.76,1694085.0
2018-05-04 15:05:00,19.76,19.77,19.67,19.68,1323015.0,19.76,19.77,19.67,19.68,1323015.0
2018-05-04 15:10:00,19.68,19.68,19.61,19.61,1309770.0,19.68,19.68,19.61,19.61,1309770.0
2018-05-04 15:15:00,19.61,19.65,19.58,19.64,1855005.0,19.61,19.65,19.58,19.64,1855005.0
2018-05-04 15:20:00,19.64,19.67,19.6,19.67,904170.0,19.64,19.67,19.6,19.67,904170.0
2018-05-04 15:25:00,19.67,19.7,19.64,19.67,1154025.0,19.67,19.7,19.64,19.67,1154025.0
2018-05-04 15:30:00,19.67,19.68,19.64,19.66,1056075.0,19.67,19.68,19.64,19.66,1056075.0
2018-05-04 15:35:00,19.67,19.69,19.65,19.67,1020900.0,19.67,19.69,19.65,19.67,1020900.0
2018-05-04 15:40:00,19.67,19.67,19.64,19.66,879450.0,19.67,19.67,19.64,19.66,879450.0
2018-05-04 15:45:00,19.66,19.68,19.62,19.62,1605510.0,19.66,19.68,19.62,19.62,1605510.0
2018-05-04 15:50:00,19.61,19.65,19.59,19.61,1777335.0,19.61,19.65,19.59,19.61,1777335.0
2018-05-04 15:55:00,19.6,19.61,19.55,19.6,4018755.0,19.6,19.61,19.55,19.6,4018755.0
2018-05-07 09:30:00,19.83,19.87,19.68,19.87,4747890.0,19.83,19.87,19.68,19.87,4747890.0
2018-05-07 09:35:00,19.86,19.98,19.86,19.94,4037025.0,19.86,19.98,19.86,19.94,4037025.0
2018-05-07 09:40:00,19.95,19.96,19.8,19.82,2215860.0,19.95,19.96,19.8,19.82,2215860.0
2018-05-07 09:45:00,19.82,19.89,19.81,19.85,1650150.0,19.82,19.89,19.81,19.85,1650150.0
2018-05-07 09:50:00,19.86,19.87,19.78,19.79,1284480.0,19.86,19.87,19.78,19.79,1284480.0
2018-05-07 09:55:00,19.79,19.83,19.74,19.81,1384740.0,19.79,19.83,19.74,19.81,1384740.0
2018-05-07 10:00:00,19.81,19.86,19.77,19.83,1043775.0,19.81,19.86,19.77,19.83,1043775.0
2018-05-07 10:05:00,19.84,19.84,19.78,19.79,748275.0,19.84,19.84,19.78,19.79,748275.0
2018-05-07 10:10:00,19.79,19.8,19.7,19.71,1384155.0,19.79,19.8,19.7,19.71,1384155.0
2018-05-07 10:15:00,19.71,19.77,19.7,19.75,859035.0,19.71,19.77,19.7,19.75,859035.0
2018-05-07 10:20:00,19.74,19.85,19.72,19.85,1840755.0,19.74,19.85,19.72,19.85,1840755.0
2018-05-07 10:25:00,19.85,19.99,19.85,19.98,2207775.0,19.85,19.99,19.85,19.98,2207775.0
2018-05-07 10:30:00,19.97,20.15,19.97,20.14,4975290.0,19.97,20.15,19.97,20.14,4975290.0
2018-05-07 10:35:00,20.14,20.14,19.98,19.99,1797090.0,20.14,20.14,19.98,19.99,1797090.0
2018-05-07 10:40:00,20.0,20.01,19.94,20.0,1911945.0,20.0,20.01,19.94,20.0,1911945.0
2018-05-07 10:45:00,20.0,20.01,19.97,19.98,700440.0,20.0,20.01,19.97,19.98,700440.0
2018-05-07 10:50:00,19.98,20.04,19.98,20.04,1048485.0,19.98,20.04,19.98,20.04,1048485.0
2018-05-07 10:55:00,20.04,20.1,20.04,20.04,1457025.0,20.04,20.1,20.04,20.04,1457025.0
2018-05-07 11:00:00,20.04,20.13,20.01,20.12,1313940.0,20.04,20.13,20.01,20.12,1313940.0
2018-05-07 11:05:00,20.12,20.18,20.09,20.16,1776855.0,20.12,20.18,20.09,20.16,1776855.0
2018-05-07 11:10:00,20.16,20.2,20.11,20.2,1807995.0,20.16,20.2,20.11,20.2,1807995.0
2018-05-07 11:15:00,20.19,20.25,20.17,20.23,1689825.0,20.19,20.25,20.17,20.23,1689825.0
2018-05-07 11:20:00,20.22,20.32,20.22,20.28,2034870.0,20.22,20.32,20.22,20.28,2034870.0
2018-05-07 11:25:00,20.28,20.34,20.27,20.32,2442045.0,20.28,20.34,20.27,20.32,2442045.0
2018-05-07 11:30:00,20.31,20.33,20.3,20.32,1191480.0,20.31,20.33,20.3,20.32,1191480.0
2018-05-07 11:35:00,20.32,20.32,20.25,20.26,1049820.0,20.32,20.32,20.25,20.26,1049820.0
2018-05-07 11:40:00,20.27,20.28,20.23,20.25,740145.0,20.27,20.28,20.23,20.25,740145.0
2018-05-07 11:45:00,20.25,20.3,20.25,20.28,978315.0,20.25,20.3,20.25,20.28,978315.0
2018-05-07 11:50:00,20.27,20.31,20.26,20.28,978480.0,20.27,20.31,20.26,20.28,978480.0
2018-05-07 11:55:00,20.28,20.32,20.28,20.28,921270.0,20.28,20.32,20.28,20.28,921270.0
2018-05-07 12:00:00,20.29,20.38,20.26,20.37,1467450.0,20.29,20.38,20.26,20.37,1467450.0
2018-05-07 12:05:00,20.37,20.4,20.33,20.39,1417545.0,20.37,20.4,20.33,20.39,1417545.0
2018-05-07 12:10:00,20.38,20.39,20.32,20.34,903540.0,20.38,20.39,20.32,20.34,903540.0
2018-05-07 12:15:00,20.34,20.37,20.31,20.33,578805.0,20.34,20.37,20.31,20.33,578805.0
2018-05-07 12:20:00,20.34,20.35,20.3,20.32,465570.0,20.34,20.35,20.3,20.32,465570.0
2018-05-07 12:25:00,20.33,20.33,20.31,20.33,317100.0,20.33,20.33,20.31,20.33,317100.0
2018-05-07 12:30:00,20.32,20.33,20.3,20.31,548115.0,20.32,20.33,20.3,20.31,548115.0
2018-05-07 12:35:00,20.31,20.32,20.23,20.25,886950.0,20.31,20.32,20.23,20.25,886950.0
2018-05-07 12:40:00,20.24,20.27,20.2,20.24,815820.0,20.24,20.27,20.2,20.24,815820.0
2018-05-07 12:45:00,20.24,20.24,20.19,20.22,558225.0,20.24,20.24,20.19,20.22,558225.0
2018-05-07 12:50:00,20.22,20.29,20.22,20.26,1027395.0,20.22,20.29,20.22,20.26,1027395.0
2018-05-07 12:55:00,20.25,20.25,20.21,20.23,417750.0,20.25,20.25,20.21,20.23,417750.0
2018-05-07 13:00:00,20.23,20.24,20.17,20.19,813885.0,20.23,20.24,20.17,20.19,813885.0
2018-05-07 13:05:00,20.2,20.22,20.15,20.17,716820.0,20.2,20.22,20.15,20.17,716820.0
2018-05-07 13:10:00,20.16,20.18,20.14,20.15,525900.0,20.16,20.18,20.14,20.15,525900.0
2018-05-07 13:15:00,20.16,20.19,20.14,20.17,586380.0,20.16,20.19,20.14,20.17,586380.0
2018-05-07 13:20:00,20.17,20.22,20.16,20.2,328620.0,20.17,20.22,20.16,20.2,328620.0
2018-05-07 13:25:00,20.19,20.22,20.18,20.2,473220.0,20.19,20.22,20.18,20.2,473220.0
2018-05-07 13:30:00,20.2,20.25,20.19,20.25,601575.0,20.2,20.25,20.19,20.25,601575.0
2018-05-07 13:35:00,20.25,20.26,20.15,20.16,776190.0,20.25,20.26,20.15,20.16,776190.0
2018-05-07 13:40:00,20.16,20.22,20.16,20.2,475155.0,20.16,20.22,20.16,20.2,475155.0
2018-05-07 13:45:00,20.2,20.2,20.15,20.15,396225.0,20.2,20.2,20.15,20.15,396225.0
2018-05-07 13:50:00,20.15,20.16,20.15,20.16,261480.0,20.15,20.16,20.15,20.16,261480.0
2018-05-07 13:55:00,20.16,20.17,20.12,20.16,704685.0,20.16,20.17,20.12,20.16,704685.0
2018-05-07 14:00:00,20.17,20.21,20.16,20.19,817155.0,20.17,20.21,20.16,20.19,817155.0
2018-05-07 14:05:00,20.2,20.21,20.15,20.16,351255.0,20.2,20.21,20.15,20.16,351255.0
2018-05-07 14:10:00,20.15,20.17,20.14,20.16,412890.0,20.15,20.17,20.14,20.16,412890.0
2018-05-07 14:15:00,20.15,20.19,20.15,20.19,271125.0,20.15,20.19,20.15,20.19,271125.0
2018-05-07 14:20:00,20.19,20.21,20.16,20.16,609045.0,20.19,20.21,20.16,20.16,609045.0
2018-05-07 14:25:00,20.17,20.18,20.13,20.15,332955.0,20.17,20.18,20.13,20.15,332955.0
2018-05-07 14:30:00,20.15,20.16,20.11,20.14,641265.0,20.15,20.16,20.11,20.14,641265.0
2018-05-07 14:35:00,20.13,20.15,20.09,20.09,415770.0,20.13,20.15,20.09,20.09,415770.0
2018-05-07 14:40:00,20.08,20.1,20.02,20.04,1088715.0,20.08,20.1,20.02,20.04,1088715.0
2018-05-07 14:45:00,20.05,20.06,20.01,20.04,915855.0,20.05,20.06,20.01,20.04,915855.0
2018-05-07 14:50:00,20.04,20.04,19.97,20.0,1016535.0,20.04,20.04,19.97,20.0,1016535.0
2018-05-07 14:55:00,20.01,20.01,19.95,19.98,770550.0,20.01,20.01,19.95,19.98,770550.0
2018-05-07 15:00:00,19.98,19.99,19.95,19.98,558630.0,19.98,19.99,19.95,19.98,558630.0
2018-05-07 15:05:00,19.99,20.04,19.98,20.0,844545.0,19.99,20.04,19.98,20.0,844545.0
2018-05-07 15:10:00,20.01,20.09,19.96,20.05,1624215.0,20.01,20.09,19.96,20.05,1624215.0
2018-05-07 15:15:00,20.06,20.14,19.97,19.98,3845160.0,20.06,20.14,19.97,19.98,3845160.0
2018-05-07 15:20:00,19.97,20.01,19.95,19.98,1206570.0,19.97,20.01,19.95,19.98,1206570.0
2018-05-07 15:25:00,19.98,20.03,19.96,20.01,764280.0,19.98,20.03,19.96,20.01,764280.0
2018-05-07 15:30:00,20.01,20.12,20.0,20.12,1499490.0,20.01,20.12,20.0,20.12,1499490.0
2018-05-07 15:35:00,20.12,20.25,20.12,20.19,3450090.0,20.12,20.25,20.12,20.19,3450090.0
2018-05-07 15:40:00,20.2,20.24,20.18,20.2,1520550.0,20.2,20.24,20.18,20.2,1520550.0
2018-05-07 15:45:00,20.2,20.22,20.15,20.21,1804905.0,20.2,20.22,20.15,20.21,1804905.0
2018-05-07 15:50:00,20.21,20.23,20.17,20.19,1474185.0,20.21,20.23,20.17,20.19,1474185.0
2018-05-07 15:55:00,20.19,20.22,20.17,20.18,2906565.0,20.19,20.22,20.17,20.18,2906565.0
2018-05-08 09:30:00,20.05,20.24,20.04,20.23,3513840.0,20.05,20.24,20.04,20.23,3513840.0
2018-05-08 09:35:00,20.23,20.31,20.16,20.3,2612205.0,20.23,20.31,20.16,20.3,2612205.0
2018-05-08 09:40:00,20.3,20.48,20.27,20.37,4481025.0,20.3,20.48,20.27,20.37,4481025.0
2018-05-08 09:45:00,20.38,20.45,20.36,20.38,1811970.0,20.38,20.45,20.36,20.38,1811970.0
2018-05-08 09:50:00,20.38,20.43,20.29,20.32,1870290.0,20.38,20.43,20.29,20.32,1870290.0
2018-05-08 09:55:00,20.31,20.38,20.3,20.36,1523805.0,20.31,20.38,20.3,20.36,1523805.0
2018-05-08 10:00:00,20.36,20.41,20.34,20.36,1108980.0,20.36,20.41,20.34,20.36,1108980.0
2018-05-08 10:05:00,20.37,20.46,20.34,20.44,1302780.0,20.37,20.46,20.34,20.44,1302780.0
2018-05-08 10:10:00,20.44,20.52,20.43,20.48,2361075.0,20.44,20.52,20.43,20.48,2361075.0
2018-05-08 10:15:00,20.48,20.5,20.44,20.45,1939650.0,20.48,20.5,20.44,20.45,1939650.0
2018-05-08 10:20:00,20.45,20.48,20.41,20.43,971715.0,20.45,20.48,20.41,20.43,971715.0
2018-05-08 10:25:00,20.44,20.48,20.41,20.43,847125.0,20.44,20.48,20.41,20.43,847125.0
2018-05-08 10:30:00,20.44,20.48,20.43,20.47,942600.0,20.44,20.48,20.43,20.47,942600.0
2018-05-08 10:35:00,20.46,20.47,20.38,20.38,758025.0,20.46,20.47,20.38,20.38,758025.0
2018-05-08 10:40:00,20.38,20.39,20.34,20.35,932955.0,20.38,20.39,20.34,20.35,932955.0
2018-05-08 10:45:00,20.35,20.41,20.35,20.4,561780.0,20.35,20.41,20.35,20.4,561780.0
2018-05-08 10:50:00,20.4,20.43,20.38,20.42,524025.0,20.4,20.43,20.38,20.42,524025.0
2018-05-08 10:55:00,20.42,20.43,20.37,20.38,621750.0,20.42,20.43,20.37,20.38,621750.0
2018-05-08 11:00:00,20.38,20.39,20.36,20.37,375270.0,20.38,20.39,20.36,20.37,375270.0
2018-05-08 11:05:00,20.37,20.37,20.31,20.32,682830.0,20.37,20.37,20.31,20.32,682830.0
2018-05-08 11:10:00,20.32,20.42,20.31,20.42,677385.0,20.32,20.42,20.31,20.42,677385.0
2018-05-08 11:15:00,20.42,20.47,20.41,20.41,883050.0,20.42,20.47,20.41,20.41,883050.0
2018-05-08 11:20:00,20.42,20.44,20.38,20.39,444705.0,20.42,20.44,20.38,20.39,444705.0
2018-05-08 11:25:00,20.39,20.43,20.39,20.41,406515.0,20.39,20.43,20.39,20.41,406515.0
2018-05-08 11:30:00,20.4,20.41,20.37,20.39,196005.0,20.4,20.41,20.37,20.39,196005.0
2018-05-08 11:35:00,20.38,20.38,20.27,20.29,980055.0,20.38,20.38,20.27,20.29,980055.0
2018-05-08 11:40:00,20.3,20.31,20.28,20.31,425355.0,20.3,20.31,20.28,20.31,425355.0
2018-05-08 11:45:00,20.32,20.35,20.3,20.3,573540.0,20.32,20.35,20.3,20.3,573540.0
2018-05-08 11:50:00,20.3,20.3,20.23,20.27,709425.0,20.3,20.3,20.23,20.27,709425.0
2018-05-08 11:55:00,20.28,20.29,20.21,20.22,630600.0,20.28,20.29,20.21,20.22,630600.0
2018-05-08 12:00:00,20.22,20.24,20.16,20.17,915870.0,20.22,20.24,20.16,20.17,915870.0
2018-05-08 12:05:00,20.17,20.22,20.13,20.2,1316955.0,20.17,20.22,20.13,20.2,1316955.0
2018-05-08 12:10:00,20.2,20.21,20.11,20.12,785475.0,20.2,20.21,20.11,20.12,785475.0
2018-05-08 12:15:00,20.12,20.12,20.05,20.08,1130970.0,20.12,20.12,20.05,20.08,1130970.0
2018-05-08 12:20:00,20.08,20.1,20.04,20.1,892305.0,20.08,20.1,20.04,20.1,892305.0
2018-05-08 12:25:00,20.09,20.12,20.07,20.07,499170.0,20.09,20.12,20.07,20.07,499170.0
2018-05-08 12:30:00,20.07,20.12,20.06,20.1,560775.0,20.07,20.12,20.06,20.1,560775.0
2018-05-08 12:35:00,20.1,20.22,20.08,20.18,2081175.0,20.1,20.22,20.08,20.18,2081175.0
2018-05-08 12:40:00,20.18,20.21,20.08,20.08,1208730.0,20.18,20.21,20.08,20.08,1208730.0
2018-05-08 12:45:00,20.08,20.11,20.04,20.07,593205.0,20.08,20.11,20.04,20.07,593205.0
2018-05-08 12:50:00,20.07,20.07,19.98,20.01,1232415.0,20.07,20.07,19.98,20.01,1232415.0
2018-05-08 12:55:00,20.01,20.05,19.93,20.05,1099725.0,20.01,20.05,19.93,20.05,1099725.0
2018-05-08 13:00:00,20.04,20.1,20.04,20.05,715290.0,20.04,20.1,20.04,20.05,715290.0
2018-05-08 13:05:00,20.05,20.09,20.05,20.06,365670.0,20.05,20.09,20.05,20.06,365670.0
2018-05-08 13:10:00,20.05,20.09,20.02,20.05,543585.0,20.05,20.09,20.02,20.05,543585.0
2018-05-08 13:15:00,20.05,20.06,20.02,20.02,390870.0,20.05,20.06,20.02,20.02,390870.0
2018-05-08 13:20:00,20.03,20.06,20.03,20.05,325635.0,20.03,20.06,20.03,20.05,325635.0
2018-05-08 13:25:00,20.05,20.08,20.03,20.07,350190.0,20.05,20.08,20.03,20.07,350190.0
2018-05-08 13:30:00,20.08,20.11,20.06,20.09,435510.0,20.08,20.11,20.06,20.09,435510.0
2018-05-08 13:35:00,20.09,20.1,20.07,20.08,266595.0,20.09,20.1,20.07,20.08,266595.0
2018-05-08 13:40:00,20.09,20.15,20.08,20.12,536775.0,20.09,20.15,20.08,20.12,536775.0
2018-05-08 13:45:00,20.13,20.16,20.12,20.14,528390.0,20.13,20.16,20.12,20.14,528390.0
2018-05-08 13:50:00,20.14,20.14,20.1,20.1,318570.0,20.14,20.14,20.1,20.1,318570.0
2018-05-08 13:55:00,20.09,20.1,20.04,20.04,355710.0,20.09,20.1,20.04,20.04,355710.0
2018-05-08 14:00:00,20.05,20.15,20.05,20.11,473415.0,20.05,20.15,20.05,20.11,473415.0
2018-05-08 14:05:00,20.1,20.12,20.09,20.1,177855.0,20.1,20.12,20.09,20.1,177855.0
2018-05-08 14:10:00,20.09,20.12,20.07,20.09,336870.0,20.09,20.12,20.07,20.09,336870.0
2018-05-08 14:15:00,20.08,20.15,20.08,20.13,510330.0,20.08,20.15,20.08,20.13,510330.0
2018-05-08 14:20:00,20.14,20.2,20.11,20.15,592230.0,20.14,20.2,20.11,20.15,592230.0
2018-05-08 14:25:00,20.16,20.17,20.08,20.1,549075.0,20.16,20.17,20.08,20.1,549075.0
2018-05-08 14:30:00,20.1,20.13,20.09,20.11,334875.0,20.1,20.13,20.09,20.11,334875.0
2018-05-08 14:35:00,20.11,20.12,20.06,20.06,507315.0,20.11,20.12,20.06,20.06,507315.0
2018-05-08 14:40:00,20.06,20.06,19.98,20.02,1122060.0,20.06,20.06,19.98,20.02,1122060.0
2018-05-08 14:45:00,20.02,20.04,20.0,20.04,536880.0,20.02,20.04,20.0,20.04,536880.0
2018-05-08 14:50:00,20.03,20.04,19.99,20.01,574935.0,20.03,20.04,19.99,20.01,574935.0
2018-05-08 14:55:00,20.01,20.02,19.99,20.0,271725.0,20.01,20.02,19.99,20.0,271725.0
2018-05-08 15:00:00,20.0,20.04,19.97,20.04,655770.0,20.0,20.04,19.97,20.04,655770.0
2018-05-08 15:05:00,20.04,20.08,20.03,20.05,690765.0,20.04,20.08,20.03,20.05,690765.0
2018-05-08 15:10:00,20.05,20.46,20.04,20.09,537690.0,20.05,20.46,20.04,20.09,537690.0
2018-05-08 15:15:00,20.1,20.1,20.06,20.08,276150.0,20.1,20.1,20.06,20.08,276150.0
2018-05-08 15:20:00,20.08,20.15,20.08,20.13,688725.0,20.08,20.15,20.08,20.13,688725.0
2018-05-08 15:25:00,20.13,20.18,20.12,20.17,932055.0,20.13,20.18,20.12,20.17,932055.0
2018-05-08 15:30:00,20.17,20.21,20.17,20.17,1180995.0,20.17,20.21,20.17,20.17,1180995.0
2018-05-08 15:35:00,20.17,20.23,20.17,20.2,666645.0,20.17,20.23,20.17,20.2,666645.0
2018-05-08 15:40:00,20.2,20.24,20.18,20.2,744840.0,20.2,20.24,20.18,20.2,744840.0
2018-05-08 15:45:00,20.2,20.21,20.16,20.16,945225.0,20.2,20.21,20.16,20.16,945225.0
2018-05-08 15:50:00,20.17,20.19,20.14,20.14,616935.0,20.17,20.19,20.14,20.14,616935.0
2018-05-08 15:55:00,20.14,20.15,20.1,20.13,2033940.0,20.14,20.15,20.1,20.13,2033940.0
2018-05-09 09:30:00,20.03,20.25,20.02,20.22,3230670.0,20.03,20.25,20.02,20.22,3230670.0
2018-05-09 09:35:00,20.22,20.28,20.15,20.21,1563930.0,20.22,20.28,20.15,20.21,1563930.0
2018-05-09 09:40:00,20.2,20.3,20.19,20.27,1638750.0,20.2,20.3,20.19,20.27,1638750.0
2018-05-09 09:45:00,20.27,20.32,20.23,20.27,1398990.0,20.27,20.32,20.23,20.27,1398990.0
2018-05-09 09:50:00,20.26,20.34,20.23,20.31,1400610.0,20.26,20.34,20.23,20.31,1400610.0
2018-05-09 09:55:00,20.32,20.32,20.15,20.17,1031970.0,20.32,20.32,20.15,20.17,1031970.0
2018-05-09 10:00:00,20.17,20.21,20.11,20.18,1321845.0,20.17,20.21,20.11,20.18,1321845.0
2018-05-09 10:05:00,20.17,20.22,20.15,20.16,846915.0,20.17,20.22,20.15,20.16,846915.0
2018-05-09 10:10:00,20.16,20.19,20.13,20.18,887220.0,20.16,20.19,20.13,20.18,887220.0
2018-05-09 10:15:00,20.16,20.21,20.14,20.19,1026210.0,20.16,20.21,20.14,20.19,1026210.0
2018-05-09 10:20:00,20.18,20.19,20.14,20.15,676530.0,20.18,20.19,20.14,20.15,676530.0
2018-05-09 10:25:00,20.15,20.19,20.15,20.17,668745.0,20.15,20.19,20.15,20.17,668745.0
2018-05-09 10:30:00,20.16,20.25,20.15,20.17,1183560.0,20.16,20.25,20.15,20.17,1183560.0
2018-05-09 10:35:00,20.16,20.23,20.16,20.22,634320.0,20.16,20.23,20.16,20.22,634320.0
2018-05-09 10:40:00,20.22,20.24,20.2,20.24,414360.0,20.22,20.24,20.2,20.24,414360.0
2018-05-09 10:45:00,20.24,20.24,20.2,20.21,432840.0,20.24,20.24,20.2,20.21,432840.0
2018-05-09 10:50:00,20.21,20.21,20.1,20.12,978045.0,20.21,20.21,20.1,20.12,978045.0
2018-05-09 10:55:00,20.12,20.15,20.07,20.08,924600.0,20.12,20.15,20.07,20.08,924600.0
2018-05-09 11:00:00,20.09,20.15,20.09,20.1,626475.0,20.09,20.15,20.09,20.1,626475.0
2018-05-09 11:05:00,20.11,20.17,20.08,20.17,553050.0,20.11,20.17,20.08,20.17,553050.0
2018-05-09 11:10:00,20.15,20.16,20.09,20.12,537195.0,20.15,20.16,20.09,20.12,537195.0
2018-05-09 11:15:00,20.12,20.12,20.05,20.05,621030.0,20.12,20.12,20.05,20.05,621030.0
2018-05-09 11:20:00,20.06,20.09,20.03,20.07,537660.0,20.06,20.09,20.03,20.07,537660.0
2018-05-09 11:25:00,20.08,20.08,20.02,20.02,701295.0,20.08,20.08,20.02,20.02,701295.0
2018-05-09 11:30:00,20.02,20.08,20.0,20.08,609795.0,20.02,20.08,20.0,20.08,609795.0
2018-05-09 11:35:00,20.07,20.12,20.07,20.12,637110.0,20.07,20.12,20.07,20.12,637110.0
2018-05-09 11:40:00,20.12,20.19,20.12,20.17,681075.0,20.12,20.19,20.12,20.17,681075.0
2018-05-09 11:45:00,20.17,20.18,20.13,20.16,295845.0,20.17,20.18,20.13,20.16,295845.0
2018-05-09 11:50:00,20.16,20.16,20.12,20.14,481965.0,20.16,20.16,20.12,20.14,481965.0
2018-05-09 11:55:00,20.14,20.17,20.14,20.14,594735.0,20.14,20.17,20.14,20.14,594735.0
2018-05-09 12:00:00,20.15,20.2,20.14,20.19,732660.0,20.15,20.2,20.14,20.19,732660.0
2018-05-09 12:05:00,20.19,20.2,20.13,20.14,550560.0,20.19,20.2,20.13,20.14,550560.0
2018-05-09 12:10:00,20.14,20.15,20.1,20.13,345405.0,20.14,20.15,20.1,20.13,345405.0
2018-05-09 12:15:00,20.12,20.12,20.09,20.1,309030.0,20.12,20.12,20.09,20.1,309030.0
2018-05-09 12:20:00,20.1,20.14,20.09,20.14,401445.0,20.1,20.14,20.09,20.14,401445.0
2018-05-09 12:25:00,20.13,20.16,20.13,20.15,352125.0,20.13,20.16,20.13,20.15,352125.0
2018-05-09 12:30:00,20.15,20.16,20.14,20.14,302910.0,20.15,20.16,20.14,20.14,302910.0
2018-05-09 12:35:00,20.15,20.15,20.11,20.12,704925.0,20.15,20.15,20.11,20.12,704925.0
2018-05-09 12:40:00,20.12,20.15,20.11,20.13,314595.0,20.12,20.15,20.11,20.13,314595.0
2018-05-09 12:45:00,20.13,20.14,20.12,20.12,293445.0,20.13,20.14,20.12,20.12,293445.0
2018-05-09 12:50:00,20.13,20.13,20.1,20.11,476775.0,20.13,20.13,20.1,20.11,476775.0
2018-05-09 12:55:00,20.11,20.12,20.09,20.11,215610.0,20.11,20.12,20.09,20.11,215610.0
2018-05-09 13:00:00,20.11,20.15,20.11,20.13,523305.0,20.11,20.15,20.11,20.13,523305.0
2018-05-09 13:05:00,20.13,20.14,20.11,20.13,313545.0,20.13,20.14,20.11,20.13,313545.0
2018-05-09 13:10:00,20.12,20.13,20.09,20.1,281745.0,20.12,20.13,20.09,20.1,281745.0
2018-05-09 13:15:00,20.1,20.11,20.06,20.09,491280.0,20.1,20.11,20.06,20.09,491280.0
2018-05-09 13:20:00,20.09,20.09,20.07,20.09,342270.0,20.09,20.09,20.07,20.09,342270.0
2018-05-09 13:25:00,20.09,20.1,20.07,20.07,369885.0,20.09,20.1,20.07,20.07,369885.0
2018-05-09 13:30:00,20.08,20.08,20.06,20.06,168210.0,20.08,20.08,20.06,20.06,168210.0
2018-05-09 13:35:00,20.07,20.07,20.03,20.03,516915.0,20.07,20.07,20.03,20.03,516915.0
2018-05-09 13:40:00,20.03,20.08,20.03,20.08,535470.0,20.03,20.08,20.03,20.08,535470.0
2018-05-09 13:45:00,20.08,20.1,20.07,20.1,567795.0,20.08,20.1,20.07,20.1,567795.0
2018-05-09 13:50:00,20.1,20.12,20.08,20.1,340950.0,20.1,20.12,20.08,20.1,340950.0
2018-05-09 13:55:00,20.1,20.12,20.08,20.12,423375.0,20.1,20.12,20.08,20.12,423375.0
2018-05-09 14:00:00,20.12,20.13,20.1,20.13,465450.0,20.12,20.13,20.1,20.13,465450.0
2018-05-09 14:05:00,20.12,20.15,20.11,20.15,577650.0,20.12,20.15,20.11,20.15,577650.0
2018-05-09 14:10:00,20.15,20.18,20.14,20.17,722880.0,20.15,20.18,20.14,20.17,722880.0
2018-05-09 14:15:00,20.17,20.18,20.11,20.12,365685.0,20.17,20.18,20.11,20.12,365685.0
2018-05-09 14:20:00,20.13,20.13,20.09,20.12,282855.0,20.13,20.13,20.09,20.12,282855.0
2018-05-09 14:25:00,20.12,20.13,20.08,20.1,360045.0,20.12,20.13,20.08,20.1,360045.0
2018-05-09 14:30:00,20.1,20.12,20.09,20.1,237810.0,20.1,20.12,20.09,20.1,237810.0
2018-05-09 14:35:00,20.1,20.13,20.09,20.13,353970.0,20.1,20.13,20.09,20.13,353970.0
2018-05-09 14:40:00,20.13,20.15,20.12,20.12,472965.0,20.13,20.15,20.12,20.12,472965.0
2018-05-09 14:45:00,20.12,20.14,20.12,20.13,331110.0,20.12,20.14,20.12,20.13,331110.0
2018-05-09 14:50:00,20.13,20.23,20.11,20.2,1943085.0,20.13,20.23,20.11,20.2,1943085.0
2018-05-09 14:55:00,20.2,20.24,20.17,20.23,2605545.0,20.2,20.24,20.17,20.23,2605545.0
2018-05-09 15:00:00,20.22,20.26,20.2,20.22,990060.0,20.22,20.26,20.2,20.22,990060.0
2018-05-09 15:05:00,20.23,20.27,20.21,20.26,860205.0,20.23,20.27,20.21,20.26,860205.0
2018-05-09 15:10:00,20.26,20.28,20.24,20.28,774465.0,20.26,20.28,20.24,20.28,774465.0
2018-05-09 15:15:00,20.28,20.38,20.28,20.35,2780910.0,20.28,20.38,20.28,20.35,2780910.0
2018-05-09 15:20:00,20.35,20.38,20.3,20.37,1467960.0,20.35,20.38,20.3,20.37,1467960.0
2018-05-09 15:25:00,20.38,20.41,20.36,20.39,1843245.0,20.38,20.41,20.36,20.39,1843245.0
2018-05-09 15:30:00,20.39,20.41,20.37,20.41,1683540.0,20.39,20.41,20.37,20.41,1683540.0
2018-05-09 15:35:00,20.41,20.43,20.39,20.43,1925925.0,20.41,20.43,20.39,20.43,1925925.0
2018-05-09 15:40:00,20.42,20.43,20.39,20.41,1109970.0,20.42,20.43,20.39,20.41,1109970.0
2018-05-09 15:45:00,20.41,20.43,20.41,20.41,974880.0,20.41,20.43,20.41,20.41,974880.0
2018-05-09 15:50:00,20.42,20.47,20.41,20.45,1834095.0,20.42,20.47,20.41,20.45,1834095.0
2018-05-09 15:55:00,20.46,20.47,20.43,20.46,2890335.0,20.46,20.47,20.43,20.46,2890335.0
2018-05-10 09:30:00,20.5,20.65,20.42,20.63,4706025.0,20.5,20.65,20.42,20.63,4706025.0
2018-05-10 09:35:00,20.63,20.81,20.62,20.75,5692125.0,20.63,20.81,20.62,20.75,5692125.0
2018-05-10 09:40:00,20.75,20.87,20.75,20.82,3707520.0,20.75,20.87,20.75,20.82,3707520.0
2018-05-10 09:45:00,20.82,20.84,20.7,20.7,2867715.0,20.82,20.84,20.7,20.7,2867715.0
2018-05-10 09:50:00,20.71,20.75,20.65,20.68,3014625.0,20.71,20.75,20.65,20.68,3014625.0
2018-05-10 09:55:00,20.68,20.69,20.59,20.6,1616040.0,20.68,20.69,20.59,20.6,1616040.0
2018-05-10 10:00:00,20.6,20.63,20.45,20.5,2536650.0,20.6,20.63,20.45,20.5,2536650.0
2018-05-10 10:05:00,20.51,20.59,20.5,20.54,1730715.0,20.51,20.59,20.5,20.54,1730715.0
2018-05-10 10:10:00,20.53,20.57,20.44,20.48,1654215.0,20.53,20.57,20.44,20.48,1654215.0
2018-05-10 10:15:00,20.49,20.59,20.48,20.59,1303725.0,20.49,20.59,20.48,20.59,1303725.0
2018-05-10 10:20:00,20.59,20.6,20.5,20.55,831540.0,20.59,20.6,20.5,20.55,831540.0
2018-05-10 10:25:00,20.55,20.6,20.52,20.6,799665.0,20.55,20.6,20.52,20.6,799665.0
2018-05-10 10:30:00,20.6,20.6,20.5,20.52,806175.0,20.6,20.6,20.5,20.52,806175.0
2018-05-10 10:35:00,20.52,20.53,20.43,20.45,1103565.0,20.52,20.53,20.43,20.45,1103565.0
2018-05-10 10:40:00,20.44,20.47,20.41,20.46,993705.0,20.44,20.47,20.41,20.46,993705.0
2018-05-10 10:45:00,20.46,20.49,20.44,20.47,630315.0,20.46,20.49,20.44,20.47,630315.0
2018-05-10 10:50:00,20.48,20.52,20.44,20.5,466470.0,20.48,20.52,20.44,20.5,466470.0
2018-05-10 10:55:00,20.5,20.53,20.48,20.48,531360.0,20.5,20.53,20.48,20.48,531360.0
2018-05-10 11:00:00,20.48,20.56,20.48,20.51,529770.0,20.48,20.56,20.48,20.51,529770.0
2018-05-10 11:05:00,20.51,20.51,20.46,20.47,503685.0,20.51,20.51,20.46,20.47,503685.0
2018-05-10 11:10:00,20.47,20.55,20.46,20.52,541215.0,20.47,20.55,20.46,20.52,541215.0
2018-05-10 11:15:00,20.53,20.57,20.52,20.53,902835.0,20.53,20.57,20.52,20.53,902835.0
2018-05-10 11:20:00,20.53,20.56,20.51,20.52,251610.0,20.53,20.56,20.51,20.52,251610.0
2018-05-10 11:25:00,20.52,20.54,20.5,20.51,380100.0,20.52,20.54,20.5,20.51,380100.0
2018-05-10 11:30:00,20.51,20.51,20.47,20.48,427725.0,20.51,20.51,20.47,20.48,427725.0
2018-05-10 11:35:00,20.47,20.51,20.46,20.47,484080.0,20.47,20.51,20.46,20.47,484080.0
2018-05-10 11:40:00,20.47,20.55,20.47,20.54,604215.0,20.47,20.55,20.47,20.54,604215.0
2018-05-10 11:45:00,20.54,20.57,20.53,20.54,534405.0,20.54,20.57,20.53,20.54,534405.0
2018-05-10 11:50:00,20.54,20.55,20.5,20.51,368715.0,20.54,20.55,20.5,20.51,368715.0
2018-05-10 11:55:00,20.51,20.54,20.5,20.53,157320.0,20.51,20.54,20.5,20.53,157320.0
2018-05-10 12:00:00,20.52,20.55,20.5,20.54,314940.0,20.52,20.55,20.5,20.54,314940.0
2018-05-10 12:05:00,20.54,20.58,20.53,20.56,772830.0,20.54,20.58,20.53,20.56,772830.0
2018-05-10 12:10:00,20.57,20.61,20.56,20.6,725400.0,20.57,20.61,20.56,20.6,725400.0
2018-05-10 12:15:00,20.6,20.63,20.57,20.57,731790.0,20.6,20.63,20.57,20.57,731790.0
2018-05-10 12:20:00,20.58,20.6,20.56,20.56,505245.0,20.58,20.6,20.56,20.56,505245.0
2018-05-10 12:25:00,20.56,20.58,20.55,20.56,381735.0,20.56,20.58,20.55,20.56,381735.0
2018-05-10 12:30:00,20.55,20.57,20.53,20.56,589710.0,20.55,20.57,20.53,20.56,589710.0
2018-05-10 12:35:00,20.56,20.56,20.52,20.54,356115.0,20.56,20.56,20.52,20.54,356115.0
2018-05-10 12:40:00,20.55,20.56,20.52,20.54,394755.0,20.55,20.56,20.52,20.54,394755.0
2018-05-10 12:45:00,20.55,20.55,20.54,20.54,206310.0,20.55,20.55,20.54,20.54,206310.0
2018-05-10 12:50:00,20.54,20.54,20.51,20.51,185520.0,20.54,20.54,20.51,20.51,185520.0
2018-05-10 12:55:00,20.52,20.53,20.51,20.51,284505.0,20.52,20.53,20.51,20.51,284505.0
2018-05-10 13:00:00,20.51,20.56,20.51,20.55,294480.0,20.51,20.56,20.51,20.55,294480.0
2018-05-10 13:05:00,20.56,20.59,20.55,20.58,501285.0,20.56,20.59,20.55,20.58,501285.0
2018-05-10 13:10:00,20.59,20.59,20.55,20.56,322215.0,20.59,20.59,20.55,20.56,322215.0
2018-05-10 13:15:00,20.57,20.58,20.55,20.57,266190.0,20.57,20.58,20.55,20.57,266190.0
2018-05-10 13:20:00,20.57,20.58,20.56,20.56,144255.0,20.57,20.58,20.56,20.56,144255.0
2018-05-10 13:25:00,20.56,20.56,20.54,20.55,437550.0,20.56,20.56,20.54,20.55,437550.0
2018-05-10 13:30:00,20.55,20.57,20.55,20.56,392685.0,20.55,20.57,20.55,20.56,392685.0
2018-05-10 13:35:00,20.56,20.57,20.55,20.56,252570.0,20.56,20.57,20.55,20.56,252570.0
2018-05-10 13:40:00,20.56,20.57,20.53,20.54,346410.0,20.56,20.57,20.53,20.54,346410.0
2018-05-10 13:45:00,20.53,20.53,20.49,20.52,409590.0,20.53,20.53,20.49,20.52,409590.0
2018-05-10 13:50:00,20.51,20.51,20.48,20.48,270690.0,20.51,20.51,20.48,20.48,270690.0
2018-05-10 13:55:00,20.48,20.51,20.47,20.51,389070.0,20.48,20.51,20.47,20.51,389070.0
2018-05-10 14:00:00,20.51,20.52,20.47,20.48,291810.0,20.51,20.52,20.47,20.48,291810.0
2018-05-10 14:05:00,20.48,20.5,20.46,20.5,409695.0,20.48,20.5,20.46,20.5,409695.0
2018-05-10 14:10:00,20.49,20.5,20.47,20.49,291495.0,20.49,20.5,20.47,20.49,291495.0
2018-05-10 14:15:00,20.49,20.49,20.43,20.45,588570.0,20.49,20.49,20.43,20.45,588570.0
2018-05-10 14:20:00,20.44,20.47,20.36,20.4,1075860.0,20.44,20.47,20.36,20.4,1075860.0
2018-05-10 14:25:00,20.4,20.41,20.36,20.37,732735.0,20.4,20.41,20.36,20.37,732735.0
2018-05-10 14:30:00,20.37,20.38,20.33,20.34,641265.0,20.37,20.38,20.33,20.34,641265.0
2018-05-10 14:35:00,20.34,20.35,20.28,20.31,922860.0,20.34,20.35,20.28,20.31,922860.0
2018-05-10 14:40:00,20.31,20.35,20.27,20.34,562290.0,20.31,20.35,20.27,20.34,562290.0
2018-05-10 14:45:00,20.35,20.45,20.35,20.44,897060.0,20.35,20.45,20.35,20.44,897060.0
2018-05-10 14:50:00,20.43,20.45,20.4,20.43,425490.0,20.43,20.45,20.4,20.43,425490.0
2018-05-10 14:55:00,20.42,20.43,20.39,20.42,363465.0,20.42,20.43,20.39,20.42,363465.0
2018-05-10 15:00:00,20.42,20.43,20.36,20.37,396060.0,20.42,20.43,20.36,20.37,396060.0
2018-05-10 15:05:00,20.36,20.42,20.36,20.42,365355.0,20.36,20.42,20.36,20.42,365355.0
2018-05-10 15:10:00,20.42,20.43,20.36,20.37,401550.0,20.42,20.43,20.36,20.37,401550.0
2018-05-10 15:15:00,20.39,20.4,20.38,20.39,231120.0,20.39,20.4,20.38,20.39,231120.0
2018-05-10 15:20:00,20.39,20.42,20.38,20.39,264000.0,20.39,20.42,20.38,20.39,264000.0
2018-05-10 15:25:00,20.39,20.4,20.36,20.38,587535.0,20.39,20.4,20.36,20.38,587535.0
2018-05-10 15:30:00,20.38,20.4,20.38,20.38,242175.0,20.38,20.4,20.38,20.38,242175.0
2018-05-10 15:35:00,20.38,20.38,20.3,20.34,577365.0,20.38,20.38,20.3,20.34,577365.0
2018-05-10 15:40:00,20.33,20.38,20.33,20.37,505350.0,20.33,20.38,20.33,20.37,505350.0
2018-05-10 15:45:00,20.37,20.38,20.34,20.35,878820.0,20.37,20.38,20.34,20.35,878820.0
2018-05-10 15:50:00,20.35,20.41,20.35,20.36,980955.0,20.35,20.41,20.35,20.36,980955.0
2018-05-10 15:55:00,20.36,20.37,20.31,20.33,2082480.0,20.36,20.37,20.31,20.33,2082480.0
2018-05-11 09:30:00,20.51,20.59,20.4,20.42,3370440.0,20.51,20.59,20.4,20.42,3370440.0
2018-05-11 09:35:00,20.41,20.43,20.18,20.23,2537190.0,20.41,20.43,20.18,20.23,2537190.0
2018-05-11 09:40:00,20.24,20.25,20.19,20.25,1282065.0,20.24,20.25,20.19,20.25,1282065.0
2018-05-11 09:45:00,20.24,20.26,20.15,20.17,955125.0,20.24,20.26,20.15,20.17,955125.0
2018-05-11 09:50:00,20.16,20.3,20.15,20.26,1285635.0,20.16,20.3,20.15,20.26,1285635.0
2018-05-11 09:55:00,20.25,20.33,20.24,20.25,1118340.0,20.25,20.33,20.24,20.25,1118340.0
2018-05-11 10:00:00,20.26,20.27,20.22,20.25,647055.0,20.26,20.27,20.22,20.25,647055.0
2018-05-11 10:05:00,20.25,20.29,20.2,20.22,732255.0,20.25,20.29,20.2,20.22,732255.0
2018-05-11 10:10:00,20.22,20.23,20.17,20.18,701385.0,20.22,20.23,20.17,20.18,701385.0
2018-05-11 10:15:00,20.18,20.24,20.16,20.2,571005.0,20.18,20.24,20.16,20.2,571005.0
2018-05-11 10:20:00,20.19,20.27,20.19,20.23,614865.0,20.19,20.27,20.19,20.23,614865.0
2018-05-11 10:25:00,20.23,20.33,20.22,20.31,1060620.0,20.23,20.33,20.22,20.31,1060620.0
2018-05-11 10:30:00,20.31,20.31,20.25,20.26,598455.0,20.31,20.31,20.25,20.26,598455.0
2018-05-11 10:35:00,20.26,20.32,20.25,20.29,533565.0,20.26,20.32,20.25,20.29,533565.0
2018-05-11 10:40:00,20.29,20.35,20.27,20.32,714045.0,20.29,20.35,20.27,20.32,714045.0
2018-05-11 10:45:00,20.33,20.34,20.28,20.29,551205.0,20.33,20.34,20.28,20.29,551205.0
2018-05-11 10:50:00,20.29,20.37,20.29,20.35,438555.0,20.29,20.37,20.29,20.35,438555.0
2018-05-11 10:55:00,20.35,20.36,20.31,20.32,576645.0,20.35,20.36,20.31,20.32,576645.0
2018-05-11 11:00:00,20.33,20.33,20.27,20.29,441825.0,20.33,20.33,20.27,20.29,441825.0
2018-05-11 11:05:00,20.29,20.29,20.2,20.21,556890.0,20.29,20.29,20.2,20.21,556890.0
2018-05-11 11:10:00,20.2,20.21,20.11,20.12,1548090.0,20.2,20.21,20.11,20.12,1548090.0
2018-05-11 11:15:00,20.13,20.18,20.12,20.13,737895.0,20.13,20.18,20.12,20.13,737895.0
2018-05-11 11:20:00,20.13,20.13,20.06,20.11,1738695.0,20.13,20.13,20.06,20.11,1738695.0
2018-05-11 11:25:00,20.11,20.12,20.08,20.11,699960.0,20.11,20.12,20.08,20.11,699960.0
2018-05-11 11:30:00,20.12,20.12,20.07,20.07,547125.0,20.12,20.12,20.07,20.07,547125.0
2018-05-11 11:35:00,20.07,20.08,20.02,20.03,1047690.0,20.07,20.08,20.02,20.03,1047690.0
2018-05-11 11:40:00,20.03,20.06,19.99,20.02,1756755.0,20.03,20.06,19.99,20.02,1756755.0
2018-05-11 11:45:00,20.02,20.07,20.01,20.06,1214565.0,20.02,20.07,20.01,20.06,1214565.0
2018-05-11 11:50:00,20.06,20.1,20.04,20.1,764445.0,20.06,20.1,20.04,20.1,764445.0
2018-05-11 11:55:00,20.09,20.11,20.07,20.09,556965.0,20.09,20.11,20.07,20.09,556965.0
2018-05-11 12:00:00,20.09,20.11,20.08,20.11,472845.0,20.09,20.11,20.08,20.11,472845.0
2018-05-11 12:05:00,20.11,20.11,20.06,20.06,363375.0,20.11,20.11,20.06,20.06,363375.0
2018-05-11 12:10:00,20.06,20.06,20.01,20.02,535815.0,20.06,20.06,20.01,20.02,535815.0
2018-05-11 12:15:00,20.02,20.05,20.01,20.05,270240.0,20.02,20.05,20.01,20.05,270240.0
2018-05-11 12:20:00,20.05,20.05,19.99,20.0,525480.0,20.05,20.05,19.99,20.0,525480.0
2018-05-11 12:25:00,20.0,20.02,19.96,20.0,1299375.0,20.0,20.02,19.96,20.0,1299375.0
2018-05-11 12:30:00,20.0,20.01,19.97,19.99,624210.0,20.0,20.01,19.97,19.99,624210.0
2018-05-11 12:35:00,19.99,20.01,19.99,20.0,409935.0,19.99,20.01,19.99,20.0,409935.0
2018-05-11 12:40:00,19.99,20.0,19.94,19.96,817530.0,19.99,20.0,19.94,19.96,817530.0
2018-05-11 12:45:00,19.96,19.98,19.95,19.96,460980.0,19.96,19.98,19.95,19.96,460980.0
2018-05-11 12:50:00,19.96,20.02,19.96,20.0,594540.0,19.96,20.02,19.96,20.0,594540.0
2018-05-11 12:55:00,19.99,20.02,19.98,20.0,572685.0,19.99,20.02,19.98,20.0,572685.0
2018-05-11 13:00:00,19.99,20.0,19.98,20.0,231870.0,19.99,20.0,19.98,20.0,231870.0
2018-05-11 13:05:00,19.99,20.03,19.99,20.02,323700.0,19.99,20.03,19.99,20.02,323700.0
2018-05-11 13:10:00,20.01,20.02,19.99,20.01,328365.0,20.01,20.02,19.99,20.01,328365.0
2018-05-11 13:15:00,20.01,20.04,20.0,20.01,376230.0,20.01,20.04,20.0,20.01,376230.0
2018-05-11 13:20:00,20.01,20.05,20.0,20.03,411705.0,20.01,20.05,20.0,20.03,411705.0
2018-05-11 13:25:00,20.03,20.08,20.03,20.07,406740.0,20.03,20.08,20.03,20.07,406740.0
2018-05-11 13:30:00,20.07,20.08,20.05,20.06,245160.0,20.07,20.08,20.05,20.06,245160.0
2018-05-11 13:35:00,20.07,20.07,20.04,20.04,88230.0,20.07,20.07,20.04,20.04,88230.0
2018-05-11 13:40:00,20.04,20.04,19.98,20.01,613905.0,20.04,20.04,19.98,20.01,613905.0
2018-05-11 13:45:00,20.0,20.03,19.99,20.01,300060.0,20.0,20.03,19.99,20.01,300060.0
2018-05-11 13:50:00,20.0,20.01,19.99,19.99,271410.0,20.0,20.01,19.99,19.99,271410.0
2018-05-11 13:55:00,20.0,20.04,19.99,20.03,299805.0,20.0,20.04,19.99,20.03,299805.0
2018-05-11 14:00:00,20.03,20.05,20.01,20.02,275685.0,20.03,20.05,20.01,20.02,275685.0
2018-05-11 14:05:00,20.02,20.04,19.99,19.99,315195.0,20.02,20.04,19.99,19.99,315195.0
2018-05-11 14:10:00,19.99,20.01,19.98,19.99,288840.0,19.99,20.01,19.98,19.99,288840.0
2018-05-11 14:15:00,19.99,20.02,19.99,20.0,323715.0,19.99,20.02,19.99,20.0,323715.0
2018-05-11 14:20:00,20.0,20.02,19.99,20.0,353730.0,20.0,20.02,19.99,20.0,353730.0
2018-05-11 14:25:00,20.0,20.01,19.99,20.0,133305.0,20.0,20.01,19.99,20.0,133305.0
2018-05-11 14:30:00,20.0,20.02,20.0,20.0,292260.0,20.0,20.02,20.0,20.0,292260.0
2018-05-11 14:35:00,20.0,20.02,19.99,20.02,320160.0,20.0,20.02,19.99,20.02,320160.0
2018-05-11 14:40:00,20.01,20.03,20.0,20.02,299100.0,20.01,20.03,20.0,20.02,299100.0
2018-05-11 14:45:00,20.01,20.08,20.01,20.06,437190.0,20.01,20.08,20.01,20.06,437190.0
2018-05-11 14:50:00,20.05,20.08,20.05,20.06,350070.0,20.05,20.08,20.05,20.06,350070.0
2018-05-11 14:55:00,20.06,20.09,20.05,20.09,367710.0,20.06,20.09,20.05,20.09,367710.0
2018-05-11 15:00:00,20.09,20.15,20.08,20.13,854715.0,20.09,20.15,20.08,20.13,854715.0
2018-05-11 15:05:00,20.13,20.13,20.07,20.09,557115.0,20.13,20.13,20.07,20.09,557115.0
2018-05-11 15:10:00,20.09,20.11,20.08,20.09,288210.0,20.09,20.11,20.08,20.09,288210.0
2018-05-11 15:15:00,20.09,20.1,20.05,20.06,333480.0,20.09,20.1,20.05,20.06,333480.0
2018-05-11 15:20:00,20.06,20.08,20.05,20.08,281820.0,20.06,20.08,20.05,20.08,281820.0
2018-05-11 15:25:00,20.07,20.07,20.03,20.03,300225.0,20.07,20.07,20.03,20.03,300225.0
2018-05-11 15:30:00,20.03,20.06,20.02,20.06,275130.0,20.03,20.06,20.02,20.06,275130.0
2018-05-11 15:35:00,20.05,20.1,20.05,20.09,350385.0,20.05,20.1,20.05,20.09,350385.0
2018-05-11 15:40:00,20.09,20.09,20.07,20.07,317685.0,20.09,20.09,20.07,20.07,317685.0
2018-05-11 15:45:00,20.06,20.1,20.06,20.09,401250.0,20.06,20.1,20.06,20.09,401250.0
2018-05-11 15:50:00,20.09,20.09,20.06,20.06,951435.0,20.09,20.09,20.06,20.06,951435.0
2018-05-11 15:55:00,20.06,20.08,20.06,20.07,1520700.0,20.06,20.08,20.06,20.07,1520700.0
2018-05-14 09:30:00,20.22,20.33,20.17,20.18,3513195.0,20.22,20.33,20.17,20.18,3513195.0
2018-05-14 09:35:00,20.18,20.3,20.13,20.25,1701045.0,20.18,20.3,20.13,20.25,1701045.0
2018-05-14 09:40:00,20.24,20.24,20.15,20.19,1051035.0,20.24,20.24,20.15,20.19,1051035.0
2018-05-14 09:45:00,20.2,20.21,20.05,20.09,1507020.0,20.2,20.21,20.05,20.09,1507020.0
2018-05-14 09:50:00,20.08,20.1,20.01,20.08,1900605.0,20.08,20.1,20.01,20.08,1900605.0
2018-05-14 09:55:00,20.08,20.08,20.01,20.02,1235760.0,20.08,20.08,20.01,20.02,1235760.0
2018-05-14 10:00:00,20.01,20.04,19.95,19.99,1826775.0,20.01,20.04,19.95,19.99,1826775.0
2018-05-14 10:05:00,19.98,20.0,19.89,19.97,1476135.0,19.98,20.0,19.89,19.97,1476135.0
2018-05-14 10:10:00,19.97,20.08,19.95,20.07,1141530.0,19.97,20.08,19.95,20.07,1141530.0
2018-05-14 10:15:00,20.08,20.14,20.01,20.09,1849485.0,20.08,20.14,20.01,20.09,1849485.0
2018-05-14 10:20:00,20.09,20.12,20.04,20.07,671565.0,20.09,20.12,20.04,20.07,671565.0
2018-05-14 10:25:00,20.08,20.17,20.07,20.15,1118835.0,20.08,20.17,20.07,20.15,1118835.0
2018-05-14 10:30:00,20.14,20.21,20.13,20.17,1085130.0,20.14,20.21,20.13,20.17,1085130.0
2018-05-14 10:35:00,20.18,20.18,20.09,20.09,730875.0,20.18,20.18,20.09,20.09,730875.0
2018-05-14 10:40:00,20.1,20.18,20.1,20.17,643530.0,20.1,20.18,20.1,20.17,643530.0
2018-05-14 10:45:00,20.18,20.29,20.17,20.24,2004570.0,20.18,20.29,20.17,20.24,2004570.0
2018-05-14 10:50:00,20.24,20.26,20.21,20.25,841125.0,20.24,20.26,20.21,20.25,841125.0
2018-05-14 10:55:00,20.24,20.26,20.19,20.21,726030.0,20.24,20.26,20.19,20.21,726030.0
2018-05-14 11:00:00,20.2,20.21,20.16,20.19,554955.0,20.2,20.21,20.16,20.19,554955.0
2018-05-14 11:05:00,20.2,20.21,20.12,20.13,588705.0,20.2,20.21,20.12,20.13,588705.0
2018-05-14 11:10:00,20.13,20.14,20.06,20.09,1115775.0,20.13,20.14,20.06,20.09,1115775.0
2018-05-14 11:15:00,20.08,20.12,20.06,20.11,974040.0,20.08,20.12,20.06,20.11,974040.0
2018-05-14 11:20:00,20.1,20.1,20.04,20.04,621900.0,20.1,20.1,20.04,20.04,621900.0
2018-05-14 11:25:00,20.04,20.06,20.0,20.0,785490.0,20.04,20.06,20.0,20.0,785490.0
2018-05-14 11:30:00,20.0,20.03,19.95,20.0,949380.0,20.0,20.03,19.95,20.0,949380.0
2018-05-14 11:35:00,20.0,20.03,20.0,20.01,846300.0,20.0,20.03,20.0,20.01,846300.0
2018-05-14 11:40:00,20.0,20.02,19.96,19.97,603480.0,20.0,20.02,19.96,19.97,603480.0
2018-05-14 11:45:00,19.98,20.0,19.94,20.0,1090485.0,19.98,20.0,19.94,20.0,1090485.0
2018-05-14 11:50:00,19.99,19.99,19.95,19.95,535500.0,19.99,19.99,19.95,19.95,535500.0
2018-05-14 11:55:00,19.96,19.99,19.95,19.97,693645.0,19.96,19.99,19.95,19.97,693645.0
2018-05-14 12:00:00,19.98,20.03,19.97,20.01,1214610.0,19.98,20.03,19.97,20.01,1214610.0
2018-05-14 12:05:00,20.01,20.03,19.99,19.99,745140.0,20.01,20.03,19.99,19.99,745140.0
2018-05-14 12:10:00,19.99,20.0,19.97,19.99,417585.0,19.99,20.0,19.97,19.99,417585.0
2018-05-14 12:15:00,19.99,19.99,19.96,19.97,367845.0,19.99,19.99,19.96,19.97,367845.0
2018-05-14 12:20:00,19.98,19.99,19.96,19.98,436785.0,19.98,19.99,19.96,19.98,436785.0
2018-05-14 12:25:00,19.98,19.99,19.96,19.97,488055.0,19.98,19.99,19.96,19.97,488055.0
2018-05-14 12:30:00,19.98,19.99,19.95,19.95,430455.0,19.98,19.99,19.95,19.95,430455.0
2018-05-14 12:35:00,19.96,19.99,19.94,19.96,485910.0,19.96,19.99,19.94,19.96,485910.0
2018-05-14 12:40:00,19.96,19.97,19.91,19.93,1031730.0,19.96,19.97,19.91,19.93,1031730.0
2018-05-14 12:45:00,19.93,19.96,19.9,19.91,849750.0,19.93,19.96,19.9,19.91,849750.0
2018-05-14 12:50:00,19.91,19.92,19.85,19.86,1007910.0,19.91,19.92,19.85,19.86,1007910.0
2018-05-14 12:55:00,19.85,19.88,19.79,19.8,1817790.0,19.85,19.88,19.79,19.8,1817790.0
2018-05-14 13:00:00,19.8,19.8,19.71,19.76,1995540.0,19.8,19.8,19.71,19.76,1995540.0
2018-05-14 13:05:00,19.76,19.8,19.75,19.78,760320.0,19.76,19.8,19.75,19.78,760320.0
2018-05-14 13:10:00,19.77,19.81,19.75,19.79,565890.0,19.77,19.81,19.75,19.79,565890.0
2018-05-14 13:15:00,19.79,19.79,19.67,19.67,1058190.0,19.79,19.79,19.67,19.67,1058190.0
2018-05-14 13:20:00,19.67,19.76,19.67,19.75,1225800.0,19.67,19.76,19.67,19.75,1225800.0
2018-05-14 13:25:00,19.75,19.75,19.7,19.71,688095.0,19.75,19.75,19.7,19.71,688095.0
2018-05-14 13:30:00,19.71,19.79,19.7,19.77,806805.0,19.71,19.79,19.7,19.77,806805.0
2018-05-14 13:35:00,19.78,19.79,19.75,19.77,501465.0,19.78,19.79,19.75,19.77,501465.0
2018-05-14 13:40:00,19.77,19.79,19.74,19.78,602430.0,19.77,19.79,19.74,19.78,602430.0
2018-05-14 13:45:00,19.78,19.79,19.73,19.74,803115.0,19.78,19.79,19.73,19.74,803115.0
2018-05-14 13:50:00,19.75,19.76,19.71,19.73,725235.0,19.75,19.76,19.71,19.73,725235.0
2018-05-14 13:55:00,19.72,19.72,19.68,19.69,745095.0,19.72,19.72,19.68,19.69,745095.0
2018-05-14 14:00:00,19.7,19.71,19.66,19.66,917700.0,19.7,19.71,19.66,19.66,917700.0
2018-05-14 14:05:00,19.66,19.68,19.62,19.64,1101735.0,19.66,19.68,19.62,19.64,1101735.0
2018-05-14 14:10:00,19.64,19.69,19.64,19.65,555960.0,19.64,19.69,19.64,19.65,555960.0
2018-05-14 14:15:00,19.66,19.67,19.57,19.61,1490430.0,19.66,19.67,19.57,19.61,1490430.0
2018-05-14 14:20:00,19.62,19.67,19.59,19.67,841170.0,19.62,19.67,19.59,19.67,841170.0
2018-05-14 14:25:00,19.67,19.7,19.65,19.66,1090965.0,19.67,19.7,19.65,19.66,1090965.0
2018-05-14 14:30:00,19.66,19.67,19.64,19.66,459315.0,19.66,19.67,19.64,19.66,459315.0
2018-05-14 14:35:00,19.66,19.66,19.63,19.65,326055.0,19.66,19.66,19.63,19.65,326055.0
2018-05-14 14:40:00,19.65,19.67,19.64,19.65,506730.0,19.65,19.67,19.64,19.65,506730.0
2018-05-14 14:45:00,19.65,19.66,19.63,19.64,388125.0,19.65,19.66,19.63,19.64,388125.0
2018-05-14 14:50:00,19.63,19.64,19.61,19.63,400935.0,19.63,19.64,19.61,19.63,400935.0
2018-05-14 14:55:00,19.63,19.63,19.58,19.61,945855.0,19.63,19.63,19.58,19.61,945855.0
2018-05-14 15:00:00,19.61,19.65,19.61,19.65,688095.0,19.61,19.65,19.61,19.65,688095.0
2018-05-14 15:05:00,19.65,19.67,19.61,19.62,691185.0,19.65,19.67,19.61,19.62,691185.0
2018-05-14 15:10:00,19.62,19.62,19.55,19.55,1413480.0,19.62,19.62,19.55,19.55,1413480.0
2018-05-14 15:15:00,19.55,19.56,19.53,19.54,1204725.0,19.55,19.56,19.53,19.54,1204725.0
2018-05-14 15:20:00,19.54,19.56,19.51,19.55,1180050.0,19.54,19.56,19.51,19.55,1180050.0
2018-05-14 15:25:00,19.54,19.57,19.52,19.54,938295.0,19.54,19.57,19.52,19.54,938295.0
2018-05-14 15:30:00,19.54,19.57,19.52,19.52,1289250.0,19.54,19.57,19.52,19.52,1289250.0
2018-05-14 15:35:00,19.52,19.52,19.47,19.49,1310715.0,19.52,19.52,19.47,19.49,1310715.0
2018-05-14 15:40:00,19.49,19.5,19.47,19.5,1439055.0,19.49,19.5,19.47,19.5,1439055.0
2018-05-14 15:45:00,19.5,19.52,19.47,19.51,1757055.0,19.5,19.52,19.47,19.51,1757055.0
2018-05-14 15:50:00,19.5,19.51,19.45,19.45,2375295.0,19.5,19.51,19.45,19.45,2375295.0
2018-05-14 15:55:00,19.45,19.49,19.44,19.46,3603075.0,19.45,19.49,19.44,19.46,3603075.0
2018-05-15 09:30:00,19.0,19.07,18.7,18.85,11283090.0,19.0,19.07,18.7,18.85,11283090.0
2018-05-15 09:35:00,18.85,18.93,18.78,18.84,4477110.0,18.85,18.93,18.78,18.84,4477110.0
2018-05-15 09:40:00,18.83,18.88,18.75,18.86,3683280.0,18.83,18.88,18.75,18.86,3683280.0
2018-05-15 09:45:00,18.86,19.05,18.83,19.04,4662435.0,18.86,19.05,18.83,19.04,4662435.0
2018-05-15 09:50:00,19.04,19.05,18.89,18.98,2711565.0,19.04,19.05,18.89,18.98,2711565.0
2018-05-15 09:55:00,18.98,19.03,18.89,18.9,2166960.0,18.98,19.03,18.89,18.9,2166960.0
2018-05-15 10:00:00,18.91,19.02,18.89,18.98,1644585.0,18.91,19.02,18.89,18.98,1644585.0
2018-05-15 10:05:00,18.98,19.13,18.97,19.06,2478150.0,18.98,19.13,18.97,19.06,2478150.0
2018-05-15 10:10:00,19.05,19.12,19.04,19.06,1545225.0,19.05,19.12,19.04,19.06,1545225.0
2018-05-15 10:15:00,19.05,19.12,19.03,19.07,1840005.0,19.05,19.12,19.03,19.07,1840005.0
2018-05-15 10:20:00,19.07,19.1,19.01,19.04,1139580.0,19.07,19.1,19.01,19.04,1139580.0
2018-05-15 10:25:00,19.04,19.05,19.0,19.05,970770.0,19.04,19.05,19.0,19.05,970770.0
2018-05-15 10:30:00,19.05,19.1,19.03,19.1,1031040.0,19.05,19.1,19.03,19.1,1031040.0
2018-05-15 10:35:00,19.1,19.12,19.03,19.03,1411440.0,19.1,19.12,19.03,19.03,1411440.0
2018-05-15 10:40:00,19.03,19.07,18.97,18.98,1300530.0,19.03,19.07,18.97,18.98,1300530.0
2018-05-15 10:45:00,18.98,18.98,18.91,18.95,1439250.0,18.98,18.98,18.91,18.95,1439250.0
2018-05-15 10:50:00,18.94,18.96,18.92,18.95,724995.0,18.94,18.96,18.92,18.95,724995.0
2018-05-15 10:55:00,18.95,19.01,18.92,18.99,1774755.0,18.95,19.01,18.92,18.99,1774755.0
2018-05-15 11:00:00,18.99,19.01,18.94,18.95,414795.0,18.99,19.01,18.94,18.95,414795.0
2018-05-15 11:05:00,18.95,18.96,18.93,18.95,960975.0,18.95,18.96,18.93,18.95,960975.0
2018-05-15 11:10:00,18.96,18.96,18.87,18.89,1514235.0,18.96,18.96,18.87,18.89,1514235.0
2018-05-15 11:15:00,18.89,18.93,18.88,18.89,772080.0,18.89,18.93,18.88,18.89,772080.0
2018-05-15 11:20:00,18.88,18.91,18.86,18.89,1115295.0,18.88,18.91,18.86,18.89,1115295.0
2018-05-15 11:25:00,18.89,18.91,18.87,18.9,1402560.0,18.89,18.91,18.87,18.9,1402560.0
2018-05-15 11:30:00,18.9,18.92,18.85,18.86,921240.0,18.9,18.92,18.85,18.86,921240.0
2018-05-15 11:35:00,18.86,18.88,18.79,18.82,1467330.0,18.86,18.88,18.79,18.82,1467330.0
2018-05-15 11:40:00,18.81,18.85,18.78,18.78,947190.0,18.81,18.85,18.78,18.78,947190.0
2018-05-15 11:45:00,18.79,18.86,18.77,18.86,974520.0,18.79,18.86,18.77,18.86,974520.0
2018-05-15 11:50:00,18.86,18.86,18.79,18.8,809610.0,18.86,18.86,18.79,18.8,809610.0
2018-05-15 11:55:00,18.81,18.82,18.75,18.78,1003650.0,18.81,18.82,18.75,18.78,1003650.0
2018-05-15 12:00:00,18.78,18.81,18.76,18.77,725085.0,18.78,18.81,18.76,18.77,725085.0
2018-05-15 12:05:00,18.77,18.85,18.76,18.85,1277820.0,18.77,18.85,18.76,18.85,1277820.0
2018-05-15 12:10:00,18.84,18.85,18.81,18.84,750825.0,18.84,18.85,18.81,18.84,750825.0
2018-05-15 12:15:00,18.84,18.91,18.83,18.9,1216575.0,18.84,18.91,18.83,18.9,1216575.0
2018-05-15 12:20:00,18.89,18.95,18.88,18.88,1004790.0,18.89,18.95,18.88,18.88,1004790.0
2018-05-15 12:25:00,18.88,18.92,18.87,18.89,490980.0,18.88,18.92,18.87,18.89,490980.0
2018-05-15 12:30:00,18.89,18.91,18.88,18.91,678240.0,18.89,18.91,18.88,18.91,678240.0
2018-05-15 12:35:00,18.91,18.96,18.9,18.94,1066815.0,18.91,18.96,18.9,18.94,1066815.0
2018-05-15 12:40:00,18.95,18.96,18.91,18.96,639090.0,18.95,18.96,18.91,18.96,639090.0
2018-05-15 12:45:00,18.96,18.96,18.92,18.92,438855.0,18.96,18.96,18.92,18.92,438855.0
2018-05-15 12:50:00,18.93,18.93,18.91,18.92,412215.0,18.93,18.93,18.91,18.92,412215.0
2018-05-15 12:55:00,18.92,18.95,18.9,18.9,654060.0,18.92,18.95,18.9,18.9,654060.0
2018-05-15 13:00:00,18.89,18.92,18.86,18.88,418890.0,18.89,18.92,18.86,18.88,418890.0
2018-05-15 13:05:00,18.87,18.88,18.85,18.86,246735.0,18.87,18.88,18.85,18.86,246735.0
2018-05-15 13:10:00,18.87,18.88,18.84,18.87,395445.0,18.87,18.88,18.84,18.87,395445.0
2018-05-15 13:15:00,18.87,18.89,18.85,18.88,368010.0,18.87,18.89,18.85,18.88,368010.0
2018-05-15 13:20:00,18.89,18.91,18.88,18.9,593790.0,18.89,18.91,18.88,18.9,593790.0
2018-05-15 13:25:00,18.9,18.91,18.88,18.89,299130.0,18.9,18.91,18.88,18.89,299130.0
2018-05-15 13:30:00,18.88,18.89,18.83,18.84,519255.0,18.88,18.89,18.83,18.84,519255.0
2018-05-15 13:35:00,18.85,18.85,18.82,18.82,530640.0,18.85,18.85,18.82,18.82,530640.0
2018-05-15 13:40:00,18.82,18.84,18.81,18.84,691155.0,18.82,18.84,18.81,18.84,691155.0
2018-05-15 13:45:00,18.83,18.88,18.83,18.88,909840.0,18.83,18.88,18.83,18.88,909840.0
2018-05-15 13:50:00,18.88,18.88,18.82,18.83,502515.0,18.88,18.88,18.82,18.83,502515.0
2018-05-15 13:55:00,18.82,18.84,18.8,18.8,919620.0,18.82,18.84,18.8,18.8,919620.0
2018-05-15 14:00:00,18.81,18.83,18.8,18.83,350535.0,18.81,18.83,18.8,18.83,350535.0
2018-05-15 14:05:00,18.82,18.84,18.81,18.83,555630.0,18.82,18.84,18.81,18.83,555630.0
2018-05-15 14:10:00,18.83,18.85,18.82,18.83,430230.0,18.83,18.85,18.82,18.83,430230.0
2018-05-15 14:15:00,18.84,18.89,18.83,18.89,791610.0,18.84,18.89,18.83,18.89,791610.0
2018-05-15 14:20:00,18.89,18.91,18.87,18.89,498435.0,18.89,18.91,18.87,18.89,498435.0
2018-05-15 14:25:00,18.89,18.93,18.85,18.91,590415.0,18.89,18.93,18.85,18.91,590415.0
2018-05-15 14:30:00,18.91,18.95,18.91,18.93,709560.0,18.91,18.95,18.91,18.93,709560.0
2018-05-15 14:35:00,18.92,18.98,18.92,18.95,854145.0,18.92,18.98,18.92,18.95,854145.0
2018-05-15 14:40:00,18.94,18.96,18.77,18.86,5519430.0,18.94,18.96,18.77,18.86,5519430.0
2018-05-15 14:45:00,18.86,18.86,18.75,18.76,2369295.0,18.86,18.86,18.75,18.76,2369295.0
2018-05-15 14:50:00,18.76,18.87,18.75,18.8,2513730.0,18.76,18.87,18.75,18.8,2513730.0
2018-05-15 14:55:00,18.8,18.81,18.74,18.75,1515930.0,18.8,18.81,18.74,18.75,1515930.0
2018-05-15 15:00:00,18.76,18.8,18.73,18.78,1212510.0,18.76,18.8,18.73,18.78,1212510.0
2018-05-15 15:05:00,18.78,18.81,18.77,18.78,843150.0,18.78,18.81,18.77,18.78,843150.0
2018-05-15 15:10:00,18.79,18.85,18.76,18.83,1786680.0,18.79,18.85,18.76,18.83,1786680.0
2018-05-15 15:15:00,18.83,18.87,18.8,18.82,1076325.0,18.83,18.87,18.8,18.82,1076325.0
2018-05-15 15:20:00,18.82,18.84,18.79,18.79,633495.0,18.82,18.84,18.79,18.79,633495.0
2018-05-15 15:25:00,18.79,18.83,18.79,18.8,522165.0,18.79,18.83,18.79,18.8,522165.0
2018-05-15 15:30:00,18.79,18.83,18.79,18.82,725250.0,18.79,18.83,18.79,18.82,725250.0
2018-05-15 15:35:00,18.82,18.83,18.8,18.81,857985.0,18.82,18.83,18.8,18.81,857985.0
2018-05-15 15:40:00,18.81,18.89,18.8,18.86,1605135.0,18.81,18.89,18.8,18.86,1605135.0
2018-05-15 15:45:00,18.86,18.88,18.84,18.88,1238430.0,18.86,18.88,18.84,18.88,1238430.0
2018-05-15 15:50:00,18.88,18.95,18.87,18.92,1927500.0,18.88,18.95,18.87,18.92,1927500.0
2018-05-15 15:55:00,18.92,18.96,18.92,18.95,3043950.0,18.92,18.96,18.92,18.95,3043950.0
2018-05-16 09:30:00,18.92,19.1,18.92,18.95,3131475.0,18.92,19.1,18.92,18.95,3131475.0
2018-05-16 09:35:00,18.94,18.94,18.79,18.86,2305125.0,18.94,18.94,18.79,18.86,2305125.0
2018-05-16 09:40:00,18.86,18.91,18.77,18.88,1785090.0,18.86,18.91,18.77,18.88,1785090.0
2018-05-16 09:45:00,18.88,18.93,18.81,18.9,1523940.0,18.88,18.93,18.81,18.9,1523940.0
2018-05-16 09:50:00,18.9,19.06,18.9,19.03,2247600.0,18.9,19.06,18.9,19.03,2247600.0
2018-05-16 09:55:00,19.03,19.09,18.97,19.07,1774035.0,19.03,19.09,18.97,19.07,1774035.0
2018-05-16 10:00:00,19.07,19.11,18.98,18.98,1955970.0,19.07,19.11,18.98,18.98,1955970.0
2018-05-16 10:05:00,18.99,19.07,18.97,19.07,1353285.0,18.99,19.07,18.97,19.07,1353285.0
2018-05-16 10:10:00,19.06,19.09,19.01,19.05,938595.0,19.06,19.09,19.01,19.05,938595.0
2018-05-16 10:15:00,19.06,19.08,19.02,19.05,712935.0,19.06,19.08,19.02,19.05,712935.0
2018-05-16 10:20:00,19.04,19.05,19.0,19.03,892560.0,19.04,19.05,19.0,19.03,892560.0
2018-05-16 10:25:00,19.02,19.05,19.02,19.04,443070.0,19.02,19.05,19.02,19.04,443070.0
2018-05-16 10:30:00,19.04,19.12,19.03,19.1,890520.0,19.04,19.12,19.03,19.1,890520.0
2018-05-16 10:35:00,19.09,19.09,19.03,19.03,713070.0,19.09,19.09,19.03,19.03,713070.0
2018-05-16 10:40:00,19.04,19.04,18.9,18.92,1417260.0,19.04,19.04,18.9,18.92,1417260.0
2018-05-16 10:45:00,18.92,18.97,18.89,18.9,834630.0,18.92,18.97,18.89,18.9,834630.0
2018-05-16 10:50:00,18.89,18.93,18.85,18.87,1191645.0,18.89,18.93,18.85,18.87,1191645.0
2018-05-16 10:55:00,18.87,18.89,18.84,18.86,1169925.0,18.87,18.89,18.84,18.86,1169925.0
2018-05-16 11:00:00,18.85,18.86,18.78,18.8,1474665.0,18.85,18.86,18.78,18.8,1474665.0
2018-05-16 11:05:00,18.81,18.84,18.8,18.84,752700.0,18.81,18.84,18.8,18.84,752700.0
2018-05-16 11:10:00,18.84,18.84,18.79,18.79,1066425.0,18.84,18.84,18.79,18.79,1066425.0
2018-05-16 11:15:00,18.8,18.88,18.8,18.85,722955.0,18.8,18.88,18.8,18.85,722955.0
2018-05-16 11:20:00,18.86,18.89,18.83,18.85,609270.0,18.86,18.89,18.83,18.85,609270.0
2018-05-16 11:25:00,18.85,18.88,18.84,18.88,401505.0,18.85,18.88,18.84,18.88,401505.0
2018-05-16 11:30:00,18.88,18.9,18.86,18.87,421290.0,18.88,18.9,18.86,18.87,421290.0
2018-05-16 11:35:00,18.87,18.88,18.84,18.88,379470.0,18.87,18.88,18.84,18.88,379470.0
2018-05-16 11:40:00,18.88,18.9,18.85,18.86,615270.0,18.88,18.9,18.85,18.86,615270.0
2018-05-16 11:45:00,18.87,18.88,18.85,18.86,316770.0,18.87,18.88,18.85,18.86,316770.0
2018-05-16 11:50:00,18.86,18.91,18.86,18.9,615210.0,18.86,18.91,18.86,18.9,615210.0
2018-05-16 11:55:00,18.91,18.97,18.9,18.97,1107915.0,18.91,18.97,18.9,18.97,1107915.0
2018-05-16 12:00:00,18.96,18.98,18.94,18.96,509430.0,18.96,18.98,18.94,18.96,509430.0
2018-05-16 12:05:00,18.96,19.0,18.95,18.98,749595.0,18.96,19.0,18.95,18.98,749595.0
2018-05-16 12:10:00,18.98,19.0,18.94,18.96,640395.0,18.98,19.0,18.94,18.96,640395.0
2018-05-16 12:15:00,18.97,18.97,18.92,18.94,554025.0,18.97,18.97,18.92,18.94,554025.0
2018-05-16 12:20:00,18.94,18.98,18.94,18.97,253185.0,18.94,18.98,18.94,18.97,253185.0
2018-05-16 12:25:00,18.97,18.99,18.96,18.97,326370.0,18.97,18.99,18.96,18.97,326370.0
2018-05-16 12:30:00,18.97,18.99,18.96,18.98,351015.0,18.97,18.99,18.96,18.98,351015.0
2018-05-16 12:35:00,18.98,18.98,18.93,18.96,265305.0,18.98,18.98,18.93,18.96,265305.0
2018-05-16 12:40:00,18.96,18.98,18.95,18.95,243330.0,18.96,18.98,18.95,18.95,243330.0
2018-05-16 12:45:00,18.94,18.97,18.92,18.95,259575.0,18.94,18.97,18.92,18.95,259575.0
2018-05-16 12:50:00,18.95,19.0,18.95,18.98,669330.0,18.95,19.0,18.95,18.98,669330.0
2018-05-16 12:55:00,18.98,18.98,18.93,18.96,620610.0,18.98,18.98,18.93,18.96,620610.0
2018-05-16 13:00:00,18.95,19.0,18.95,18.97,411615.0,18.95,19.0,18.95,18.97,411615.0
2018-05-16 13:05:00,18.98,18.99,18.93,18.96,235590.0,18.98,18.99,18.93,18.96,235590.0
2018-05-16 13:10:00,18.96,18.97,18.93,18.94,316770.0,18.96,18.97,18.93,18.94,316770.0
2018-05-16 13:15:00,18.94,18.97,18.94,18.95,264840.0,18.94,18.97,18.94,18.95,264840.0
2018-05-16 13:20:00,18.96,18.97,18.94,18.95,256050.0,18.96,18.97,18.94,18.95,256050.0
2018-05-16 13:25:00,18.94,18.95,18.93,18.94,246825.0,18.94,18.95,18.93,18.94,246825.0
2018-05-16 13:30:00,18.93,18.94,18.92,18.93,209250.0,18.93,18.94,18.92,18.93,209250.0
2018-05-16 13:35:00,18.92,18.93,18.87,18.88,452670.0,18.92,18.93,18.87,18.88,452670.0
2018-05-16 13:40:00,18.88,18.9,18.85,18.86,337050.0,18.88,18.9,18.85,18.86,337050.0
2018-05-16 13:45:00,18.86,18.93,18.86,18.92,288765.0,18.86,18.93,18.86,18.92,288765.0
2018-05-16 13:50:00,18.91,18.94,18.91,18.92,261285.0,18.91,18.94,18.91,18.92,261285.0
2018-05-16 13:55:00,18.93,18.94,18.91,18.92,235920.0,18.93,18.94,18.91,18.92,235920.0
2018-05-16 14:00:00,18.92,18.93,18.9,18.92,156300.0,18.92,18.93,18.9,18.92,156300.0
2018-05-16 14:05:00,18.93,18.94,18.91,18.93,237075.0,18.93,18.94,18.91,18.93,237075.0
2018-05-16 14:10:00,18.93,18.96,18.93,18.94,367305.0,18.93,18.96,18.93,18.94,367305.0
2018-05-16 14:15:00,18.94,18.95,18.93,18.94,110460.0,18.94,18.95,18.93,18.94,110460.0
2018-05-16 14:20:00,18.94,19.02,18.94,19.0,1636080.0,18.94,19.02,18.94,19.0,1636080.0
2018-05-16 14:25:00,19.01,19.08,19.01,19.07,1002600.0,19.01,19.08,19.01,19.07,1002600.0
2018-05-16 14:30:00,19.07,19.1,19.04,19.1,993870.0,19.07,19.1,19.04,19.1,993870.0
2018-05-16 14:35:00,19.09,19.12,19.06,19.07,882765.0,19.09,19.12,19.06,19.07,882765.0
2018-05-16 14:40:00,19.08,19.17,19.08,19.13,1630665.0,19.08,19.17,19.08,19.13,1630665.0
2018-05-16 14:45:00,19.13,19.21,19.13,19.16,1340445.0,19.13,19.21,19.13,19.16,1340445.0
2018-05-16 14:50:00,19.17,19.21,19.16,19.19,1218165.0,19.17,19.21,19.16,19.19,1218165.0
2018-05-16 14:55:00,19.2,19.25,19.19,19.25,1337760.0,19.2,19.25,19.19,19.25,1337760.0
2018-05-16 15:00:00,19.25,19.25,19.15,19.17,1000305.0,19.25,19.25,19.15,19.17,1000305.0
2018-05-16 15:05:00,19.16,19.22,19.15,19.19,709410.0,19.16,19.22,19.15,19.19,709410.0
2018-05-16 15:10:00,19.19,19.19,19.07,19.07,757005.0,19.19,19.19,19.07,19.07,757005.0
2018-05-16 15:15:00,19.07,19.14,19.07,19.13,616185.0,19.07,19.14,19.07,19.13,616185.0
2018-05-16 15:20:00,19.12,19.16,19.12,19.13,494580.0,19.12,19.16,19.12,19.13,494580.0
2018-05-16 15:25:00,19.13,19.14,19.12,19.13,538470.0,19.13,19.14,19.12,19.13,538470.0
2018-05-16 15:30:00,19.13,19.14,19.09,19.12,704355.0,19.13,19.14,19.09,19.12,704355.0
2018-05-16 15:35:00,19.13,19.13,19.1,19.12,310170.0,19.13,19.13,19.1,19.12,310170.0
2018-05-16 15:40:00,19.12,19.14,19.11,19.12,468735.0,19.12,19.14,19.11,19.12,468735.0
2018-05-16 15:45:00,19.12,19.12,19.09,19.1,943470.0,19.12,19.12,19.09,19.1,943470.0
2018-05-16 15:50:00,19.11,19.15,19.11,19.13,838020.0,19.11,19.15,19.11,19.13,838020.0
2018-05-16 15:55:00,19.13,19.13,19.05,19.1,3401685.0,19.13,19.13,19.05,19.1,3401685.0
2018-05-17 09:30:00,19.08,19.11,18.99,19.11,1902885.0,19.08,19.11,18.99,19.11,1902885.0
2018-05-17 09:35:00,19.1,19.2,19.08,19.12,1407435.0,19.1,19.2,19.08,19.12,1407435.0
2018-05-17 09:40:00,19.13,19.13,19.03,19.06,762945.0,19.13,19.13,19.03,19.06,762945.0
2018-05-17 09:45:00,19.07,19.16,19.07,19.12,958440.0,19.07,19.16,19.07,19.12,958440.0
2018-05-17 09:50:00,19.13,19.16,19.05,19.05,1114515.0,19.13,19.16,19.05,19.05,1114515.0
2018-05-17 09:55:00,19.05,19.1,19.04,19.06,1020525.0,19.05,19.1,19.04,19.06,1020525.0
2018-05-17 10:00:00,19.06,19.11,19.05,19.1,672360.0,19.06,19.11,19.05,19.1,672360.0
2018-05-17 10:05:00,19.09,19.12,19.06,19.12,617475.0,19.09,19.12,19.06,19.12,617475.0
2018-05-17 10:10:00,19.12,19.15,19.1,19.14,753840.0,19.12,19.15,19.1,19.14,753840.0
2018-05-17 10:15:00,19.14,19.19,19.13,19.15,941730.0,19.14,19.19,19.13,19.15,941730.0
2018-05-17 10:20:00,19.16,19.22,19.15,19.19,798435.0,19.16,19.22,19.15,19.19,798435.0
2018-05-17 10:25:00,19.2,19.2,19.13,19.18,523320.0,19.2,19.2,19.13,19.18,523320.0
2018-05-17 10:30:00,19.19,19.24,19.16,19.22,1002855.0,19.19,19.24,19.16,19.22,1002855.0
2018-05-17 10:35:00,19.22,19.25,19.21,19.23,850125.0,19.22,19.25,19.21,19.23,850125.0
2018-05-17 10:40:00,19.24,19.26,19.22,19.24,744975.0,19.24,19.26,19.22,19.24,744975.0
2018-05-17 10:45:00,19.24,19.25,19.17,19.18,1194945.0,19.24,19.25,19.17,19.18,1194945.0
2018-05-17 10:50:00,19.17,19.19,19.15,19.18,717090.0,19.17,19.19,19.15,19.18,717090.0
2018-05-17 10:55:00,19.18,19.19,19.15,19.16,478785.0,19.18,19.19,19.15,19.16,478785.0
2018-05-17 11:00:00,19.16,19.17,19.13,19.14,379740.0,19.16,19.17,19.13,19.14,379740.0
2018-05-17 11:05:00,19.14,19.18,19.11,19.17,579390.0,19.14,19.18,19.11,19.17,579390.0
2018-05-17 11:10:00,19.17,19.2,19.15,19.19,308085.0,19.17,19.2,19.15,19.19,308085.0
2018-05-17 11:15:00,19.18,19.22,19.16,19.19,525945.0,19.18,19.22,19.16,19.19,525945.0
2018-05-17 11:20:00,19.19,19.23,19.19,19.2,412260.0,19.19,19.23,19.19,19.2,412260.0
2018-05-17 11:25:00,19.21,19.26,19.2,19.26,759285.0,19.21,19.26,19.2,19.26,759285.0
2018-05-17 11:30:00,19.26,19.28,19.22,19.24,701355.0,19.26,19.28,19.22,19.24,701355.0
2018-05-17 11:35:00,19.24,19.28,19.24,19.25,735825.0,19.24,19.28,19.24,19.25,735825.0
2018-05-17 11:40:00,19.25,19.26,19.21,19.22,528075.0,19.25,19.26,19.21,19.22,528075.0
2018-05-17 11:45:00,19.22,19.24,19.17,19.17,420675.0,19.22,19.24,19.17,19.17,420675.0
2018-05-17 11:50:00,19.17,19.19,19.14,19.14,561150.0,19.17,19.19,19.14,19.14,561150.0
2018-05-17 11:55:00,19.14,19.15,19.12,19.14,489300.0,19.14,19.15,19.12,19.14,489300.0
2018-05-17 12:00:00,19.14,19.16,19.14,19.15,203070.0,19.14,19.16,19.14,19.15,203070.0
2018-05-17 12:05:00,19.14,19.16,19.11,19.12,481440.0,19.14,19.16,19.11,19.12,481440.0
2018-05-17 12:10:00,19.11,19.16,19.09,19.15,578100.0,19.11,19.16,19.09,19.15,578100.0
2018-05-17 12:15:00,19.16,19.18,19.16,19.17,283350.0,19.16,19.18,19.16,19.17,283350.0
2018-05-17 12:20:00,19.16,19.17,19.13,19.14,115905.0,19.16,19.17,19.13,19.14,115905.0
2018-05-17 12:25:00,19.13,19.14,19.12,19.13,256140.0,19.13,19.14,19.12,19.13,256140.0
2018-05-17 12:30:00,19.13,19.14,19.11,19.11,185595.0,19.13,19.14,19.11,19.11,185595.0
2018-05-17 12:35:00,19.11,19.11,19.06,19.06,474480.0,19.11,19.11,19.06,19.06,474480.0
2018-05-17 12:40:00,19.07,19.08,19.03,19.07,675180.0,19.07,19.08,19.03,19.07,675180.0
2018-05-17 12:45:00,19.07,19.08,19.04,19.06,378210.0,19.07,19.08,19.04,19.06,378210.0
2018-05-17 12:50:00,19.04,19.05,19.03,19.04,456030.0,19.04,19.05,19.03,19.04,456030.0
2018-05-17 12:55:00,19.04,19.05,19.01,19.05,537720.0,19.04,19.05,19.01,19.05,537720.0
2018-05-17 13:00:00,19.05,19.07,19.03,19.05,580995.0,19.05,19.07,19.03,19.05,580995.0
2018-05-17 13:05:00,19.05,19.05,19.04,19.04,220650.0,19.05,19.05,19.04,19.04,220650.0
2018-05-17 13:10:00,19.05,19.07,19.02,19.06,392895.0,19.05,19.07,19.02,19.06,392895.0
2018-05-17 13:15:00,19.05,19.1,19.05,19.09,368385.0,19.05,19.1,19.05,19.09,368385.0
2018-05-17 13:20:00,19.09,19.13,19.09,19.11,363015.0,19.09,19.13,19.09,19.11,363015.0
2018-05-17 13:25:00,19.1,19.11,19.06,19.07,806175.0,19.1,19.11,19.06,19.07,806175.0
2018-05-17 13:30:00,19.07,19.08,19.01,19.05,628980.0,19.07,19.08,19.01,19.05,628980.0
2018-05-17 13:35:00,19.04,19.05,19.01,19.01,614145.0,19.04,19.05,19.01,19.01,614145.0
2018-05-17 13:40:00,19.01,19.03,18.99,19.01,984105.0,19.01,19.03,18.99,19.01,984105.0
2018-05-17 13:45:00,19.0,19.02,19.0,19.01,293655.0,19.0,19.02,19.0,19.01,293655.0
2018-05-17 13:50:00,19.01,19.03,18.99,19.0,425145.0,19.01,19.03,18.99,19.0,425145.0
2018-05-17 13:55:00,19.0,19.01,18.97,18.97,711990.0,19.0,19.01,18.97,18.97,711990.0
2018-05-17 14:00:00,18.97,19.0,18.94,18.97,698715.0,18.97,19.0,18.94,18.97,698715.0
2018-05-17 14:05:00,18.98,19.01,18.96,19.0,575925.0,18.98,19.01,18.96,19.0,575925.0
2018-05-17 14:10:00,19.01,19.02,18.96,18.97,581550.0,19.01,19.02,18.96,18.97,581550.0
2018-05-17 14:15:00,18.97,18.99,18.94,18.96,669495.0,18.97,18.99,18.94,18.96,669495.0
2018-05-17 14:20:00,18.97,18.98,18.93,18.96,665220.0,18.97,18.98,18.93,18.96,665220.0
2018-05-17 14:25:00,18.96,18.99,18.95,18.96,502650.0,18.96,18.99,18.95,18.96,502650.0
2018-05-17 14:30:00,18.97,19.03,18.97,19.03,627255.0,18.97,19.03,18.97,19.03,627255.0
2018-05-17 14:35:00,19.02,19.04,19.0,19.03,444720.0,19.02,19.04,19.0,19.03,444720.0
2018-05-17 14:40:00,19.03,19.06,19.02,19.04,346320.0,19.03,19.06,19.02,19.04,346320.0
2018-05-17 14:45:00,19.04,19.05,19.03,19.04,970620.0,19.04,19.05,19.03,19.04,970620.0
2018-05-17 14:50:00,19.04,19.04,19.02,19.03,198570.0,19.04,19.04,19.02,19.03,198570.0
2018-05-17 14:55:00,19.03,19.05,19.02,19.04,262935.0,19.03,19.05,19.02,19.04,262935.0
2018-05-17 15:00:00,19.03,19.12,19.03,19.1,954165.0,19.03,19.12,19.03,19.1,954165.0
2018-05-17 15:05:00,19.09,19.12,19.09,19.12,484650.0,19.09,19.12,19.09,19.12,484650.0
2018-05-17 15:10:00,19.11,19.11,19.07,19.09,414420.0,19.11,19.11,19.07,19.09,414420.0
2018-05-17 15:15:00,19.09,19.09,19.04,19.05,346680.0,19.09,19.09,19.04,19.05,346680.0
2018-05-17 15:20:00,19.05,19.06,19.02,19.03,383070.0,19.05,19.06,19.02,19.03,383070.0
2018-05-17 15:25:00,19.03,19.05,19.02,19.05,480960.0,19.03,19.05,19.02,19.05,480960.0
2018-05-17 15:30:00,19.05,19.05,19.03,19.05,499425.0,19.05,19.05,19.03,19.05,499425.0
2018-05-17 15:35:00,19.05,19.05,19.02,19.03,385155.0,19.05,19.05,19.02,19.03,385155.0
2018-05-17 15:40:00,19.03,19.03,18.99,18.99,734100.0,19.03,19.03,18.99,18.99,734100.0
2018-05-17 15:45:00,18.99,19.0,18.97,18.98,922005.0,18.99,19.0,18.97,18.98,922005.0
2018-05-17 15:50:00,18.98,19.0,18.94,18.95,1789245.0,18.98,19.0,18.94,18.95,1789245.0
2018-05-17 15:55:00,18.95,18.97,18.93,18.96,2447760.0,18.95,18.97,18.93,18.96,2447760.0
2018-05-18 09:30:00,18.98,18.98,18.86,18.86,2399535.0,18.98,18.98,18.86,18.86,2399535.0
2018-05-18 09:35:00,18.85,18.86,18.8,18.83,1813530.0,18.85,18.86,18.8,18.83,1813530.0
2018-05-18 09:40:00,18.83,18.87,18.81,18.83,1348965.0,18.83,18.87,18.81,18.83,1348965.0
2018-05-18 09:45:00,18.82,18.89,18.8,18.85,1038000.0,18.82,18.89,18.8,18.85,1038000.0
2018-05-18 09:50:00,18.85,18.86,18.79,18.85,992775.0,18.85,18.86,18.79,18.85,992775.0
2018-05-18 09:55:00,18.84,18.85,18.79,18.82,772635.0,18.84,18.85,18.79,18.82,772635.0
2018-05-18 10:00:00,18.84,18.88,18.8,18.84,662475.0,18.84,18.88,18.8,18.84,662475.0
2018-05-18 10:05:00,18.83,18.84,18.78,18.79,1181400.0,18.83,18.84,18.78,18.79,1181400.0
2018-05-18 10:10:00,18.81,18.85,18.78,18.8,667830.0,18.81,18.85,18.78,18.8,667830.0
2018-05-18 10:15:00,18.8,18.8,18.71,18.73,1801770.0,18.8,18.8,18.71,18.73,1801770.0
2018-05-18 10:20:00,18.74,18.76,18.68,18.71,1452390.0,18.74,18.76,18.68,18.71,1452390.0
2018-05-18 10:25:00,18.7,18.71,18.64,18.7,2511540.0,18.7,18.71,18.64,18.7,2511540.0
2018-05-18 10:30:00,18.7,18.73,18.62,18.67,1416750.0,18.7,18.73,18.62,18.67,1416750.0
2018-05-18 10:35:00,18.67,18.69,18.62,18.68,1343940.0,18.67,18.69,18.62,18.68,1343940.0
2018-05-18 10:40:00,18.69,18.7,18.66,18.66,655005.0,18.69,18.7,18.66,18.66,655005.0
2018-05-18 10:45:00,18.67,18.67,18.63,18.63,668670.0,18.67,18.67,18.63,18.63,668670.0
2018-05-18 10:50:00,18.63,18.72,18.63,18.66,952785.0,18.63,18.72,18.63,18.66,952785.0
2018-05-18 10:55:00,18.66,18.68,18.63,18.68,1210470.0,18.66,18.68,18.63,18.68,1210470.0
2018-05-18 11:00:00,18.68,18.7,18.65,18.67,615885.0,18.68,18.7,18.65,18.67,615885.0
2018-05-18 11:05:00,18.67,18.71,18.65,18.68,626070.0,18.67,18.71,18.65,18.68,626070.0
2018-05-18 11:10:00,18.68,18.69,18.66,18.68,487785.0,18.68,18.69,18.66,18.68,487785.0
2018-05-18 11:15:00,18.67,18.68,18.63,18.65,511380.0,18.67,18.68,18.63,18.65,511380.0
2018-05-18 11:20:00,18.65,18.66,18.62,18.62,702750.0,18.65,18.66,18.62,18.62,702750.0
2018-05-18 11:25:00,18.63,18.63,18.57,18.57,1782435.0,18.63,18.63,18.57,18.57,1782435.0
2018-05-18 11:30:00,18.57,18.58,18.51,18.51,2075190.0,18.57,18.58,18.51,18.51,2075190.0
2018-05-18 11:35:00,18.52,18.56,18.49,18.54,1993650.0,18.52,18.56,18.49,18.54,1993650.0
2018-05-18 11:40:00,18.54,18.56,18.5,18.52,1130280.0,18.54,18.56,18.5,18.52,1130280.0
2018-05-18 11:45:00,18.51,18.54,18.48,18.51,1699185.0,18.51,18.54,18.48,18.51,1699185.0
2018-05-18 11:50:00,18.51,18.56,18.48,18.49,1473300.0,18.51,18.56,18.48,18.49,1473300.0
2018-05-18 11:55:00,18.49,18.49,18.43,18.47,1914975.0,18.49,18.49,18.43,18.47,1914975.0
2018-05-18 12:00:00,18.46,18.47,18.42,18.45,1800240.0,18.46,18.47,18.42,18.45,1800240.0
2018-05-18 12:05:00,18.44,18.46,18.39,18.39,1905135.0,18.44,18.46,18.39,18.39,1905135.0
2018-05-18 12:10:00,18.39,18.4,18.28,18.29,4026315.0,18.39,18.4,18.28,18.29,4026315.0
2018-05-18 12:15:00,18.29,18.36,18.27,18.35,2504970.0,18.29,18.36,18.27,18.35,2504970.0
2018-05-18 12:20:00,18.34,18.46,18.32,18.42,2077035.0,18.34,18.46,18.32,18.42,2077035.0
2018-05-18 12:25:00,18.4,18.43,18.36,18.36,796410.0,18.4,18.43,18.36,18.36,796410.0
2018-05-18 12:30:00,18.37,18.39,18.33,18.38,848580.0,18.37,18.39,18.33,18.38,848580.0
2018-05-18 12:35:00,18.39,18.4,18.37,18.38,454845.0,18.39,18.4,18.37,18.38,454845.0
2018-05-18 12:40:00,18.38,18.42,18.36,18.42,899415.0,18.38,18.42,18.36,18.42,899415.0
2018-05-18 12:45:00,18.42,18.47,18.41,18.45,729885.0,18.42,18.47,18.41,18.45,729885.0
2018-05-18 12:50:00,18.45,18.49,18.44,18.44,1600890.0,18.45,18.49,18.44,18.44,1600890.0
2018-05-18 12:55:00,18.46,18.51,18.45,18.48,926175.0,18.46,18.51,18.45,18.48,926175.0
2018-05-18 13:00:00,18.47,18.5,18.4,18.43,899430.0,18.47,18.5,18.4,18.43,899430.0
2018-05-18 13:05:00,18.43,18.43,18.39,18.4,469560.0,18.43,18.43,18.39,18.4,469560.0
2018-05-18 13:10:00,18.41,18.42,18.38,18.38,657420.0,18.41,18.42,18.38,18.38,657420.0
2018-05-18 13:15:00,18.39,18.41,18.38,18.41,516390.0,18.39,18.41,18.38,18.41,516390.0
2018-05-18 13:20:00,18.4,18.44,18.39,18.43,460650.0,18.4,18.44,18.39,18.43,460650.0
2018-05-18 13:25:00,18.42,18.43,18.4,18.41,292635.0,18.42,18.43,18.4,18.41,292635.0
2018-05-18 13:30:00,18.41,18.43,18.4,18.4,409320.0,18.41,18.43,18.4,18.4,409320.0
2018-05-18 13:35:00,18.4,18.42,18.39,18.42,414765.0,18.4,18.42,18.39,18.42,414765.0
2018-05-18 13:40:00,18.4,18.43,18.4,18.4,532095.0,18.4,18.43,18.4,18.4,532095.0
2018-05-18 13:45:00,18.4,18.41,18.37,18.39,739005.0,18.4,18.41,18.37,18.39,739005.0
2018-05-18 13:50:00,18.39,18.41,18.37,18.39,383130.0,18.39,18.41,18.37,18.39,383130.0
2018-05-18 13:55:00,18.39,18.4,18.38,18.39,508860.0,18.39,18.4,18.38,18.39,508860.0
2018-05-18 14:00:00,18.39,18.4,18.37,18.37,616260.0,18.39,18.4,18.37,18.37,616260.0
2018-05-18 14:05:00,18.37,18.46,18.37,18.44,971640.0,18.37,18.46,18.37,18.44,971640.0
2018-05-18 14:10:00,18.44,18.48,18.44,18.46,1028280.0,18.44,18.48,18.44,18.46,1028280.0
2018-05-18 14:15:00,18.45,18.47,18.44,18.45,277110.0,18.45,18.47,18.44,18.45,277110.0
2018-05-18 14:20:00,18.46,18.46,18.39,18.41,649290.0,18.46,18.46,18.39,18.41,649290.0
2018-05-18 14:25:00,18.4,18.42,18.37,18.4,424650.0,18.4,18.42,18.37,18.4,424650.0
2018-05-18 14:30:00,18.4,18.43,18.39,18.43,390210.0,18.4,18.43,18.39,18.43,390210.0
2018-05-18 14:35:00,18.42,18.45,18.42,18.44,521430.0,18.42,18.45,18.42,18.44,521430.0
2018-05-18 14:40:00,18.43,18.44,18.39,18.42,466410.0,18.43,18.44,18.39,18.42,466410.0
2018-05-18 14:45:00,18.41,18.44,18.41,18.44,289350.0,18.41,18.44,18.41,18.44,289350.0
2018-05-18 14:50:00,18.44,18.45,18.43,18.44,340290.0,18.44,18.45,18.43,18.44,340290.0
2018-05-18 14:55:00,18.45,18.45,18.43,18.44,494670.0,18.45,18.45,18.43,18.44,494670.0
2018-05-18 15:00:00,18.44,18.44,18.42,18.43,501150.0,18.44,18.44,18.42,18.43,501150.0
2018-05-18 15:05:00,18.43,18.43,18.42,18.42,237585.0,18.43,18.43,18.42,18.42,237585.0
2018-05-18 15:10:00,18.43,18.45,18.42,18.44,596025.0,18.43,18.45,18.42,18.44,596025.0
2018-05-18 15:15:00,18.44,18.47,18.43,18.47,510915.0,18.44,18.47,18.43,18.47,510915.0
2018-05-18 15:20:00,18.47,18.48,18.45,18.47,946335.0,18.47,18.48,18.45,18.47,946335.0
2018-05-18 15:25:00,18.47,18.48,18.44,18.47,599955.0,18.47,18.48,18.44,18.47,599955.0
2018-05-18 15:30:00,18.47,18.48,18.46,18.47,726990.0,18.47,18.48,18.46,18.47,726990.0
2018-05-18 15:35:00,18.47,18.48,18.46,18.48,757500.0,18.47,18.48,18.46,18.48,757500.0
2018-05-18 15:40:00,18.48,18.48,18.43,18.44,960690.0,18.48,18.48,18.43,18.44,960690.0
2018-05-18 15:45:00,18.44,18.47,18.43,18.46,2478525.0,18.44,18.47,18.43,18.46,2478525.0
2018-05-18 15:50:00,18.46,18.46,18.43,18.43,1556295.0,18.46,18.46,18.43,18.43,1556295.0
2018-05-18 15:55:00,18.44,18.47,18.43,18.46,2934975.0,18.44,18.47,18.43,18.46,2934975.0
2018-05-21 09:30:00,18.76,19.04,18.75,19.03,8386815.0,18.76,19.04,18.75,19.03,8386815.0
2018-05-21 09:35:00,19.03,19.05,18.88,19.01,4698945.0,19.03,19.05,18.88,19.01,4698945.0
2018-05-21 09:40:00,19.02,19.06,18.95,19.01,3539280.0,19.02,19.06,18.95,19.01,3539280.0
2018-05-21 09:45:00,19.01,19.03,18.96,19.01,2114490.0,19.01,19.03,18.96,19.01,2114490.0
2018-05-21 09:50:00,19.01,19.14,18.99,19.09,3779430.0,19.01,19.14,18.99,19.09,3779430.0
2018-05-21 09:55:00,19.1,19.18,19.08,19.14,2173965.0,19.1,19.18,19.08,19.14,2173965.0
2018-05-21 10:00:00,19.13,19.23,19.13,19.22,2826120.0,19.13,19.23,19.13,19.22,2826120.0
2018-05-21 10:05:00,19.21,19.22,19.14,19.2,2097915.0,19.21,19.22,19.14,19.2,2097915.0
2018-05-21 10:10:00,19.2,19.21,19.12,19.13,1459200.0,19.2,19.21,19.12,19.13,1459200.0
2018-05-21 10:15:00,19.13,19.16,19.06,19.07,2221020.0,19.13,19.16,19.06,19.07,2221020.0
2018-05-21 10:20:00,19.08,19.16,19.06,19.16,1411290.0,19.08,19.16,19.06,19.16,1411290.0
2018-05-21 10:25:00,19.16,19.27,19.16,19.26,2271825.0,19.16,19.27,19.16,19.26,2271825.0
2018-05-21 10:30:00,19.25,19.32,19.24,19.31,1863330.0,19.25,19.32,19.24,19.31,1863330.0
2018-05-21 10:35:00,19.31,19.38,19.27,19.32,3013305.0,19.31,19.38,19.27,19.32,3013305.0
2018-05-21 10:40:00,19.32,19.32,19.27,19.28,1538175.0,19.32,19.32,19.27,19.28,1538175.0
2018-05-21 10:45:00,19.27,19.33,19.25,19.32,1348560.0,19.27,19.33,19.25,19.32,1348560.0
2018-05-21 10:50:00,19.33,19.43,19.3,19.43,2628735.0,19.33,19.43,19.3,19.43,2628735.0
2018-05-21 10:55:00,19.42,19.43,19.35,19.39,1563165.0,19.42,19.43,19.35,19.39,1563165.0
2018-05-21 11:00:00,19.38,19.43,19.33,19.38,1311960.0,19.38,19.43,19.33,19.38,1311960.0
2018-05-21 11:05:00,19.38,19.4,19.24,19.25,1909500.0,19.38,19.4,19.24,19.25,1909500.0
2018-05-21 11:10:00,19.26,19.28,19.23,19.24,1186110.0,19.26,19.28,19.23,19.24,1186110.0
2018-05-21 11:15:00,19.25,19.25,19.2,19.21,890745.0,19.25,19.25,19.2,19.21,890745.0
2018-05-21 11:20:00,19.21,19.24,19.17,19.2,810825.0,19.21,19.24,19.17,19.2,810825.0
2018-05-21 11:25:00,19.19,19.19,19.11,19.15,1467330.0,19.19,19.19,19.11,19.15,1467330.0
2018-05-21 11:30:00,19.16,19.21,19.15,19.16,852345.0,19.16,19.21,19.15,19.16,852345.0
2018-05-21 11:35:00,19.17,19.22,19.16,19.21,678330.0,19.17,19.22,19.16,19.21,678330.0
2018-05-21 11:40:00,19.22,19.23,19.19,19.22,564750.0,19.22,19.23,19.19,19.22,564750.0
2018-05-21 11:45:00,19.23,19.27,19.19,19.25,821040.0,19.23,19.27,19.19,19.25,821040.0
2018-05-21 11:50:00,19.25,19.27,19.21,19.23,438600.0,19.25,19.27,19.21,19.23,438600.0
2018-05-21 11:55:00,19.24,19.25,19.2,19.22,457830.0,19.24,19.25,19.2,19.22,457830.0
2018-05-21 12:00:00,19.21,19.23,19.19,19.21,381690.0,19.21,19.23,19.19,19.21,381690.0
2018-05-21 12:05:00,19.21,19.23,19.15,19.17,635175.0,19.21,19.23,19.15,19.17,635175.0
2018-05-21 12:10:00,19.18,19.18,19.13,19.16,725940.0,19.18,19.18,19.13,19.16,725940.0
2018-05-21 12:15:00,19.15,19.17,18.97,18.98,2926065.0,19.15,19.17,18.97,18.98,2926065.0
2018-05-21 12:20:00,18.98,19.08,18.96,19.04,1962480.0,18.98,19.08,18.96,19.04,1962480.0
2018-05-21 12:25:00,19.03,19.11,19.03,19.07,1228050.0,19.03,19.11,19.03,19.07,1228050.0
2018-05-21 12:30:00,19.08,19.08,19.01,19.02,870195.0,19.08,19.08,19.01,19.02,870195.0
2018-05-21 12:35:00,19.03,19.05,18.96,18.99,1363035.0,19.03,19.05,18.96,18.99,1363035.0
2018-05-21 12:40:00,19.0,19.01,18.93,19.0,1158765.0,19.0,19.01,18.93,19.0,1158765.0
2018-05-21 12:45:00,19.01,19.02,18.96,18.96,813825.0,19.01,19.02,18.96,18.96,813825.0
2018-05-21 12:50:00,18.97,19.01,18.92,18.92,1075080.0,18.97,19.01,18.92,18.92,1075080.0
2018-05-21 12:55:00,18.92,18.95,18.91,18.93,624570.0,18.92,18.95,18.91,18.93,624570.0
2018-05-21 13:00:00,18.93,18.98,18.93,18.98,754770.0,18.93,18.98,18.93,18.98,754770.0
2018-05-21 13:05:00,18.98,18.98,18.92,18.96,529260.0,18.98,18.98,18.92,18.96,529260.0
2018-05-21 13:10:00,18.96,19.01,18.95,18.96,714900.0,18.96,19.01,18.95,18.96,714900.0
2018-05-21 13:15:00,18.96,18.98,18.95,18.97,393075.0,18.96,18.98,18.95,18.97,393075.0
2018-05-21 13:20:00,18.97,18.98,18.94,18.94,435720.0,18.97,18.98,18.94,18.94,435720.0
2018-05-21 13:25:00,18.95,18.96,18.91,18.93,571620.0,18.95,18.96,18.91,18.93,571620.0
2018-05-21 13:30:00,18.93,18.98,18.92,18.97,741375.0,18.93,18.98,18.92,18.97,741375.0
2018-05-21 13:35:00,18.96,19.02,18.95,19.01,592815.0,18.96,19.02,18.95,19.01,592815.0
2018-05-21 13:40:00,18.99,19.01,18.98,19.0,306870.0,18.99,19.01,18.98,19.0,306870.0
2018-05-21 13:45:00,19.0,19.0,18.94,18.95,506670.0,19.0,19.0,18.94,18.95,506670.0
2018-05-21 13:50:00,18.94,18.95,18.91,18.94,494010.0,18.94,18.95,18.91,18.94,494010.0
2018-05-21 13:55:00,18.94,18.94,18.91,18.93,561960.0,18.94,18.94,18.91,18.93,561960.0
2018-05-21 14:00:00,18.92,18.93,18.89,18.93,680475.0,18.92,18.93,18.89,18.93,680475.0
2018-05-21 14:05:00,18.92,18.97,18.92,18.95,628755.0,18.92,18.97,18.92,18.95,628755.0
2018-05-21 14:10:00,18.95,18.98,18.94,18.96,531345.0,18.95,18.98,18.94,18.96,531345.0
2018-05-21 14:15:00,18.96,18.96,18.91,18.91,566265.0,18.96,18.96,18.91,18.91,566265.0
2018-05-21 14:20:00,18.92,18.94,18.9,18.93,612630.0,18.92,18.94,18.9,18.93,612630.0
2018-05-21 14:25:00,18.92,18.93,18.88,18.88,765675.0,18.92,18.93,18.88,18.88,765675.0
2018-05-21 14:30:00,18.88,18.89,18.81,18.85,1353630.0,18.88,18.89,18.81,18.85,1353630.0
2018-05-21 14:35:00,18.85,18.89,18.83,18.89,582180.0,18.85,18.89,18.83,18.89,582180.0
2018-05-21 14:40:00,18.88,18.9,18.85,18.86,525660.0,18.88,18.9,18.85,18.86,525660.0
2018-05-21 14:45:00,18.86,18.86,18.83,18.84,791010.0,18.86,18.86,18.83,18.84,791010.0
2018-05-21 14:50:00,18.85,18.87,18.83,18.85,542505.0,18.85,18.87,18.83,18.85,542505.0
2018-05-21 14:55:00,18.85,18.88,18.82,18.82,450075.0,18.85,18.88,18.82,18.82,450075.0
2018-05-21 15:00:00,18.82,18.83,18.79,18.82,1127640.0,18.82,18.83,18.79,18.82,1127640.0
2018-05-21 15:05:00,18.83,18.91,18.82,18.9,698400.0,18.83,18.91,18.82,18.9,698400.0
2018-05-21 15:10:00,18.9,18.96,18.89,18.93,1110555.0,18.9,18.96,18.89,18.93,1110555.0
2018-05-21 15:15:00,18.93,18.94,18.88,18.88,564690.0,18.93,18.94,18.88,18.88,564690.0
2018-05-21 15:20:00,18.89,18.92,18.88,18.91,442530.0,18.89,18.92,18.88,18.91,442530.0
2018-05-21 15:25:00,18.9,18.92,18.89,18.9,550905.0,18.9,18.92,18.89,18.9,550905.0
2018-05-21 15:30:00,18.91,18.95,18.9,18.92,908685.0,18.91,18.95,18.9,18.92,908685.0
2018-05-21 15:35:00,18.92,18.94,18.87,18.9,996210.0,18.92,18.94,18.87,18.9,996210.0
2018-05-21 15:40:00,18.9,18.93,18.89,18.93,778710.0,18.9,18.93,18.89,18.93,778710.0
2018-05-21 15:45:00,18.92,18.93,18.9,18.92,1166955.0,18.92,18.93,18.9,18.92,1166955.0
2018-05-21 15:50:00,18.93,18.97,18.92,18.93,1497630.0,18.93,18.97,18.92,18.93,1497630.0
2018-05-21 15:55:00,18.94,18.97,18.93,18.96,2439615.0,18.94,18.97,18.93,18.96,2439615.0
2018-05-22 09:30:00,19.18,19.2,18.93,18.94,3379875.0,19.18,19.2,18.93,18.94,3379875.0
2018-05-22 09:35:00,18.94,19.03,18.88,18.98,2419845.0,18.94,19.03,18.88,18.98,2419845.0
2018-05-22 09:40:00,18.98,18.99,18.83,18.85,2019240.0,18.98,18.99,18.83,18.85,2019240.0
2018-05-22 09:45:00,18.84,18.9,18.73,18.73,2292255.0,18.84,18.9,18.73,18.73,2292255.0
2018-05-22 09:50:00,18.74,18.78,18.69,18.7,2591370.0,18.74,18.78,18.69,18.7,2591370.0
2018-05-22 09:55:00,18.71,18.79,18.69,18.69,2054295.0,18.71,18.79,18.69,18.69,2054295.0
2018-05-22 10:00:00,18.68,18.74,18.68,18.74,1477740.0,18.68,18.74,18.68,18.74,1477740.0
2018-05-22 10:05:00,18.74,18.74,18.57,18.6,3048960.0,18.74,18.74,18.57,18.6,3048960.0
2018-05-22 10:10:00,18.6,18.67,18.57,18.61,1945995.0,18.6,18.67,18.57,18.61,1945995.0
2018-05-22 10:15:00,18.61,18.65,18.58,18.59,1511160.0,18.61,18.65,18.58,18.59,1511160.0
2018-05-22 10:20:00,18.59,18.6,18.48,18.5,2924385.0,18.59,18.6,18.48,18.5,2924385.0
2018-05-22 10:25:00,18.5,18.5,18.38,18.4,3621945.0,18.5,18.5,18.38,18.4,3621945.0
2018-05-22 10:30:00,18.4,18.49,18.4,18.49,2160975.0,18.4,18.49,18.4,18.49,2160975.0
2018-05-22 10:35:00,18.47,18.49,18.43,18.45,1678035.0,18.47,18.49,18.43,18.45,1678035.0
2018-05-22 10:40:00,18.45,18.49,18.43,18.49,1694250.0,18.45,18.49,18.43,18.49,1694250.0
2018-05-22 10:45:00,18.49,18.52,18.45,18.49,1138485.0,18.49,18.52,18.45,18.49,1138485.0
2018-05-22 10:50:00,18.5,18.56,18.47,18.56,1699275.0,18.5,18.56,18.47,18.56,1699275.0
2018-05-22 10:55:00,18.55,18.61,18.53,18.59,1799355.0,18.55,18.61,18.53,18.59,1799355.0
2018-05-22 11:00:00,18.59,18.6,18.51,18.52,1375470.0,18.59,18.6,18.51,18.52,1375470.0
2018-05-22 11:05:00,18.51,18.55,18.49,18.5,715050.0,18.51,18.55,18.49,18.5,715050.0
2018-05-22 11:10:00,18.5,18.51,18.45,18.45,1232745.0,18.5,18.51,18.45,18.45,1232745.0
2018-05-22 11:15:00,18.45,18.49,18.45,18.46,883995.0,18.45,18.49,18.45,18.46,883995.0
2018-05-22 11:20:00,18.46,18.47,18.43,18.47,1042740.0,18.46,18.47,18.43,18.47,1042740.0
2018-05-22 11:25:00,18.47,18.49,18.43,18.44,662475.0,18.47,18.49,18.43,18.44,662475.0
2018-05-22 11:30:00,18.44,18.45,18.37,18.4,2094600.0,18.44,18.45,18.37,18.4,2094600.0
2018-05-22 11:35:00,18.4,18.4,18.34,18.35,1783725.0,18.4,18.4,18.34,18.35,1783725.0
2018-05-22 11:40:00,18.36,18.43,18.34,18.34,1169055.0,18.36,18.43,18.34,18.34,1169055.0
2018-05-22 11:45:00,18.35,18.38,18.33,18.35,1679670.0,18.35,18.38,18.33,18.35,1679670.0
2018-05-22 11:50:00,18.34,18.43,18.32,18.43,2370135.0,18.34,18.43,18.32,18.43,2370135.0
2018-05-22 11:55:00,18.42,18.48,18.42,18.47,1340595.0,18.42,18.48,18.42,18.47,1340595.0
2018-05-22 12:00:00,18.47,18.48,18.41,18.42,1195695.0,18.47,18.48,18.41,18.42,1195695.0
2018-05-22 12:05:00,18.42,18.46,18.42,18.43,601830.0,18.42,18.46,18.42,18.43,601830.0
2018-05-22 12:10:00,18.43,18.45,18.37,18.4,1049430.0,18.43,18.45,18.37,18.4,1049430.0
2018-05-22 12:15:00,18.4,18.45,18.39,18.45,492750.0,18.4,18.45,18.39,18.45,492750.0
2018-05-22 12:20:00,18.44,18.48,18.43,18.45,760230.0,18.44,18.48,18.43,18.45,760230.0
2018-05-22 12:25:00,18.45,18.45,18.4,18.42,558465.0,18.45,18.45,18.4,18.42,558465.0
2018-05-22 12:30:00,18.42,18.42,18.38,18.4,560265.0,18.42,18.42,18.38,18.4,560265.0
2018-05-22 12:35:00,18.4,18.41,18.38,18.39,540960.0,18.4,18.41,18.38,18.39,540960.0
2018-05-22 12:40:00,18.4,18.4,18.32,18.33,1573650.0,18.4,18.4,18.32,18.33,1573650.0
2018-05-22 12:45:00,18.33,18.37,18.33,18.35,558465.0,18.33,18.37,18.33,18.35,558465.0
2018-05-22 12:50:00,18.35,18.4,18.35,18.4,486810.0,18.35,18.4,18.35,18.4,486810.0
2018-05-22 12:55:00,18.39,18.4,18.37,18.37,420600.0,18.39,18.4,18.37,18.37,420600.0
2018-05-22 13:00:00,18.37,18.41,18.37,18.38,557610.0,18.37,18.41,18.37,18.38,557610.0
2018-05-22 13:05:00,18.37,18.39,18.35,18.39,501150.0,18.37,18.39,18.35,18.39,501150.0
2018-05-22 13:10:00,18.38,18.4,18.36,18.37,470865.0,18.38,18.4,18.36,18.37,470865.0
2018-05-22 13:15:00,18.37,18.38,18.35,18.36,731475.0,18.37,18.38,18.35,18.36,731475.0
2018-05-22 13:20:00,18.36,18.39,18.36,18.39,347040.0,18.36,18.39,18.36,18.39,347040.0
2018-05-22 13:25:00,18.39,18.4,18.36,18.38,376410.0,18.39,18.4,18.36,18.38,376410.0
2018-05-22 13:30:00,18.38,18.41,18.37,18.4,603570.0,18.38,18.41,18.37,18.4,603570.0
2018-05-22 13:35:00,18.4,18.41,18.39,18.41,635400.0,18.4,18.41,18.39,18.41,635400.0
2018-05-22 13:40:00,18.4,18.42,18.38,18.4,457020.0,18.4,18.42,18.38,18.4,457020.0
2018-05-22 13:45:00,18.4,18.41,18.37,18.39,893430.0,18.4,18.41,18.37,18.39,893430.0
2018-05-22 13:50:00,18.39,18.41,18.36,18.39,1057755.0,18.39,18.41,18.36,18.39,1057755.0
2018-05-22 13:55:00,18.39,18.39,18.33,18.34,860865.0,18.39,18.39,18.33,18.34,860865.0
2018-05-22 14:00:00,18.36,18.36,18.32,18.34,1533630.0,18.36,18.36,18.32,18.34,1533630.0
2018-05-22 14:05:00,18.34,18.34,18.27,18.27,2615805.0,18.34,18.34,18.27,18.27,2615805.0
2018-05-22 14:10:00,18.27,18.3,18.27,18.28,1240680.0,18.27,18.3,18.27,18.28,1240680.0
2018-05-22 14:15:00,18.29,18.33,18.27,18.32,1590495.0,18.29,18.33,18.27,18.32,1590495.0
2018-05-22 14:20:00,18.32,18.35,18.27,18.27,1135950.0,18.32,18.35,18.27,18.27,1135950.0
2018-05-22 14:25:00,18.27,18.3,18.23,18.26,1625235.0,18.27,18.3,18.23,18.26,1625235.0
2018-05-22 14:30:00,18.26,18.29,18.25,18.28,652485.0,18.26,18.29,18.25,18.28,652485.0
2018-05-22 14:35:00,18.29,18.29,18.27,18.27,661440.0,18.29,18.29,18.27,18.27,661440.0
2018-05-22 14:40:00,18.27,18.33,18.25,18.32,1208355.0,18.27,18.33,18.25,18.32,1208355.0
2018-05-22 14:45:00,18.32,18.37,18.32,18.35,1517100.0,18.32,18.37,18.32,18.35,1517100.0
2018-05-22 14:50:00,18.35,18.38,18.34,18.37,901140.0,18.35,18.38,18.34,18.37,901140.0
2018-05-22 14:55:00,18.38,18.4,18.37,18.38,1213800.0,18.38,18.4,18.37,18.38,1213800.0
2018-05-22 15:00:00,18.38,18.38,18.32,18.35,788205.0,18.38,18.38,18.32,18.35,788205.0
2018-05-22 15:05:00,18.35,18.37,18.34,18.37,509595.0,18.35,18.37,18.34,18.37,509595.0
2018-05-22 15:10:00,18.37,18.4,18.36,18.4,1040520.0,18.37,18.4,18.36,18.4,1040520.0
2018-05-22 15:15:00,18.4,18.44,18.39,18.42,1566015.0,18.4,18.44,18.39,18.42,1566015.0
2018-05-22 15:20:00,18.41,18.42,18.38,18.41,1048560.0,18.41,18.42,18.38,18.41,1048560.0
2018-05-22 15:25:00,18.41,18.44,18.41,18.43,631260.0,18.41,18.44,18.41,18.43,631260.0
2018-05-22 15:30:00,18.43,18.44,18.4,18.41,779100.0,18.43,18.44,18.4,18.41,779100.0
2018-05-22 15:35:00,18.41,18.42,18.35,18.38,1194030.0,18.41,18.42,18.35,18.38,1194030.0
2018-05-22 15:40:00,18.37,18.38,18.33,18.35,880815.0,18.37,18.38,18.33,18.35,880815.0
2018-05-22 15:45:00,18.35,18.39,18.35,18.36,962325.0,18.35,18.39,18.35,18.36,962325.0
2018-05-22 15:50:00,18.36,18.36,18.3,18.35,1873365.0,18.36,18.36,18.3,18.35,1873365.0
2018-05-22 15:55:00,18.35,18.36,18.31,18.33,3546450.0,18.35,18.36,18.31,18.33,3546450.0
2018-05-23 09:30:00,18.52,18.66,18.47,18.53,6191550.0,18.52,18.66,18.47,18.53,6191550.0
2018-05-23 09:35:00,18.53,18.63,18.42,18.47,3340455.0,18.53,18.63,18.42,18.47,3340455.0
2018-05-23 09:40:00,18.47,18.48,18.36,18.42,2603820.0,18.47,18.48,18.36,18.42,2603820.0
2018-05-23 09:45:00,18.42,18.47,18.37,18.37,1514460.0,18.42,18.47,18.37,18.37,1514460.0
2018-05-23 09:50:00,18.37,18.49,18.34,18.44,1702020.0,18.37,18.49,18.34,18.44,1702020.0
2018-05-23 09:55:00,18.44,18.49,18.37,18.39,1413885.0,18.44,18.49,18.37,18.39,1413885.0
2018-05-23 10:00:00,18.4,18.43,18.36,18.42,931815.0,18.4,18.43,18.36,18.42,931815.0
2018-05-23 10:05:00,18.42,18.46,18.4,18.44,996495.0,18.42,18.46,18.4,18.44,996495.0
2018-05-23 10:10:00,18.44,18.46,18.42,18.44,916905.0,18.44,18.46,18.42,18.44,916905.0
2018-05-23 10:15:00,18.43,18.43,18.37,18.4,901815.0,18.43,18.43,18.37,18.4,901815.0
2018-05-23 10:20:00,18.4,18.42,18.39,18.4,854370.0,18.4,18.42,18.39,18.4,854370.0
2018-05-23 10:25:00,18.39,18.46,18.35,18.45,1599930.0,18.39,18.46,18.35,18.45,1599930.0
2018-05-23 10:30:00,18.44,18.44,18.39,18.43,684510.0,18.44,18.44,18.39,18.43,684510.0
2018-05-23 10:35:00,18.43,18.49,18.41,18.43,1363095.0,18.43,18.49,18.41,18.43,1363095.0
2018-05-23 10:40:00,18.42,18.44,18.41,18.43,478425.0,18.42,18.44,18.41,18.43,478425.0
2018-05-23 10:45:00,18.43,18.47,18.42,18.46,868230.0,18.43,18.47,18.42,18.46,868230.0
2018-05-23 10:50:00,18.46,18.47,18.4,18.43,917205.0,18.46,18.47,18.4,18.43,917205.0
2018-05-23 10:55:00,18.42,18.46,18.42,18.43,473925.0,18.42,18.46,18.42,18.43,473925.0
2018-05-23 11:00:00,18.42,18.47,18.42,18.44,594300.0,18.42,18.47,18.42,18.44,594300.0
2018-05-23 11:05:00,18.44,18.45,18.4,18.43,560625.0,18.44,18.45,18.4,18.43,560625.0
2018-05-23 11:10:00,18.42,18.42,18.38,18.38,611850.0,18.42,18.42,18.38,18.38,611850.0
2018-05-23 11:15:00,18.39,18.41,18.37,18.37,454995.0,18.39,18.41,18.37,18.37,454995.0
2018-05-23 11:20:00,18.37,18.41,18.37,18.38,323730.0,18.37,18.41,18.37,18.38,323730.0
2018-05-23 11:25:00,18.38,18.4,18.38,18.38,258705.0,18.38,18.4,18.38,18.38,258705.0
2018-05-23 11:30:00,18.38,18.41,18.37,18.4,478755.0,18.38,18.41,18.37,18.4,478755.0
2018-05-23 11:35:00,18.4,18.41,18.37,18.37,592890.0,18.4,18.41,18.37,18.37,592890.0
2018-05-23 11:40:00,18.37,18.42,18.37,18.42,474540.0,18.37,18.42,18.37,18.42,474540.0
2018-05-23 11:45:00,18.41,18.44,18.41,18.42,445170.0,18.41,18.44,18.41,18.42,445170.0
2018-05-23 11:50:00,18.41,18.42,18.38,18.38,376515.0,18.41,18.42,18.38,18.38,376515.0
2018-05-23 11:55:00,18.37,18.41,18.36,18.37,432360.0,18.37,18.41,18.36,18.37,432360.0
2018-05-23 12:00:00,18.37,18.39,18.35,18.39,600780.0,18.37,18.39,18.35,18.39,600780.0
2018-05-23 12:05:00,18.38,18.39,18.35,18.38,347370.0,18.38,18.39,18.35,18.38,347370.0
2018-05-23 12:10:00,18.37,18.37,18.33,18.34,1315545.0,18.37,18.37,18.33,18.34,1315545.0
2018-05-23 12:15:00,18.35,18.36,18.31,18.33,971040.0,18.35,18.36,18.31,18.33,971040.0
2018-05-23 12:20:00,18.32,18.33,18.29,18.31,536640.0,18.32,18.33,18.29,18.31,536640.0
2018-05-23 12:25:00,18.31,18.31,18.27,18.28,832365.0,18.31,18.31,18.27,18.28,832365.0
2018-05-23 12:30:00,18.28,18.3,18.27,18.3,701910.0,18.28,18.3,18.27,18.3,701910.0
2018-05-23 12:35:00,18.3,18.32,18.27,18.32,446370.0,18.3,18.32,18.27,18.32,446370.0
2018-05-23 12:40:00,18.31,18.36,18.31,18.35,607935.0,18.31,18.36,18.31,18.35,607935.0
2018-05-23 12:45:00,18.36,18.38,18.33,18.34,644385.0,18.36,18.38,18.33,18.34,644385.0
2018-05-23 12:50:00,18.34,18.36,18.32,18.32,314325.0,18.34,18.36,18.32,18.32,314325.0
2018-05-23 12:55:00,18.33,18.37,18.32,18.34,289545.0,18.33,18.37,18.32,18.34,289545.0
2018-05-23 13:00:00,18.33,18.34,18.3,18.31,499065.0,18.33,18.34,18.3,18.31,499065.0
2018-05-23 13:05:00,18.3,18.34,18.3,18.32,209475.0,18.3,18.34,18.3,18.32,209475.0
2018-05-23 13:10:00,18.33,18.33,18.28,18.3,351270.0,18.33,18.33,18.28,18.3,351270.0
2018-05-23 13:15:00,18.3,18.32,18.29,18.3,243690.0,18.3,18.32,18.29,18.3,243690.0
2018-05-23 13:20:00,18.3,18.34,18.3,18.33,312465.0,18.3,18.34,18.3,18.33,312465.0
2018-05-23 13:25:00,18.33,18.33,18.31,18.32,224115.0,18.33,18.33,18.31,18.32,224115.0
2018-05-23 13:30:00,18.33,18.33,18.31,18.32,116565.0,18.33,18.33,18.31,18.32,116565.0
2018-05-23 13:35:00,18.33,18.33,18.31,18.31,190095.0,18.33,18.33,18.31,18.31,190095.0
2018-05-23 13:40:00,18.31,18.32,18.29,18.32,402810.0,18.31,18.32,18.29,18.32,402810.0
2018-05-23 13:45:00,18.32,18.32,18.3,18.31,129780.0,18.32,18.32,18.3,18.31,129780.0
2018-05-23 13:50:00,18.31,18.34,18.3,18.33,480300.0,18.31,18.34,18.3,18.33,480300.0
2018-05-23 13:55:00,18.33,18.34,18.31,18.32,338205.0,18.33,18.34,18.31,18.32,338205.0
2018-05-23 14:00:00,18.31,18.37,18.31,18.36,638475.0,18.31,18.37,18.31,18.36,638475.0
2018-05-23 14:05:00,18.37,18.46,18.36,18.44,1419855.0,18.37,18.46,18.36,18.44,1419855.0
2018-05-23 14:10:00,18.43,18.45,18.41,18.43,669285.0,18.43,18.45,18.41,18.43,669285.0
2018-05-23 14:15:00,18.44,18.51,18.44,18.48,1605870.0,18.44,18.51,18.44,18.48,1605870.0
2018-05-23 14:20:00,18.49,18.51,18.45,18.48,537210.0,18.49,18.51,18.45,18.48,537210.0
2018-05-23 14:25:00,18.48,18.51,18.45,18.46,747945.0,18.48,18.51,18.45,18.46,747945.0
2018-05-23 14:30:00,18.46,18.48,18.45,18.47,514425.0,18.46,18.48,18.45,18.47,514425.0
2018-05-23 14:35:00,18.46,18.47,18.45,18.45,602535.0,18.46,18.47,18.45,18.45,602535.0
2018-05-23 14:40:00,18.46,18.48,18.45,18.47,523500.0,18.46,18.48,18.45,18.47,523500.0
2018-05-23 14:45:00,18.47,18.5,18.47,18.48,658260.0,18.47,18.5,18.47,18.48,658260.0
2018-05-23 14:50:00,18.48,18.53,18.48,18.52,765975.0,18.48,18.53,18.48,18.52,765975.0
2018-05-23 14:55:00,18.53,18.53,18.49,18.51,891270.0,18.53,18.53,18.49,18.51,891270.0
2018-05-23 15:00:00,18.51,18.51,18.48,18.49,496890.0,18.51,18.51,18.48,18.49,496890.0
2018-05-23 15:05:00,18.49,18.5,18.45,18.46,659985.0,18.49,18.5,18.45,18.46,659985.0
2018-05-23 15:10:00,18.46,18.48,18.43,18.48,644940.0,18.46,18.48,18.43,18.48,644940.0
2018-05-23 15:15:00,18.48,18.49,18.45,18.47,541680.0,18.48,18.49,18.45,18.47,541680.0
2018-05-23 15:20:00,18.47,18.47,18.44,18.47,437910.0,18.47,18.47,18.44,18.47,437910.0
2018-05-23 15:25:00,18.47,18.52,18.47,18.52,629475.0,18.47,18.52,18.47,18.52,629475.0
2018-05-23 15:30:00,18.52,18.52,18.45,18.48,974190.0,18.52,18.52,18.45,18.48,974190.0
2018-05-23 15:35:00,18.48,18.52,18.48,18.51,675930.0,18.48,18.52,18.48,18.51,675930.0
2018-05-23 15:40:00,18.51,18.54,18.51,18.53,1181100.0,18.51,18.54,18.51,18.53,1181100.0
2018-05-23 15:45:00,18.53,18.55,18.51,18.51,1021470.0,18.53,18.55,18.51,18.51,1021470.0
2018-05-23 15:50:00,18.52,18.58,18.52,18.56,1980960.0,18.52,18.58,18.52,18.56,1980960.0
2018-05-23 15:55:00,18.56,18.61,18.56,18.6,2940045.0,18.56,18.61,18.56,18.6,2940045.0
2018-05-24 09:30:00,18.56,18.57,18.4,18.45,2788185.0,18.56,18.57,18.4,18.45,2788185.0
2018-05-24 09:35:00,18.46,18.48,18.4,18.47,1393830.0,18.46,18.48,18.4,18.47,1393830.0
2018-05-24 09:40:00,18.47,18.47,18.37,18.4,1876380.0,18.47,18.47,18.37,18.4,1876380.0
2018-05-24 09:45:00,18.41,18.41,18.33,18.35,1679175.0,18.41,18.41,18.33,18.35,1679175.0
2018-05-24 09:50:00,18.35,18.42,18.33,18.39,1816350.0,18.35,18.42,18.33,18.39,1816350.0
2018-05-24 09:55:00,18.39,18.41,18.37,18.4,712215.0,18.39,18.41,18.37,18.4,712215.0
2018-05-24 10:00:00,18.39,18.48,18.38,18.47,1150680.0,18.39,18.48,18.38,18.47,1150680.0
2018-05-24 10:05:00,18.46,18.51,18.43,18.44,1325325.0,18.46,18.51,18.43,18.44,1325325.0
2018-05-24 10:10:00,18.45,18.45,18.39,18.41,767250.0,18.45,18.45,18.39,18.41,767250.0
2018-05-24 10:15:00,18.4,18.46,18.39,18.4,631350.0,18.4,18.46,18.39,18.4,631350.0
2018-05-24 10:20:00,18.4,18.45,18.4,18.41,745365.0,18.4,18.45,18.4,18.41,745365.0
2018-05-24 10:25:00,18.42,18.44,18.39,18.41,625950.0,18.42,18.44,18.39,18.41,625950.0
2018-05-24 10:30:00,18.41,18.42,18.39,18.4,557445.0,18.41,18.42,18.39,18.4,557445.0
2018-05-24 10:35:00,18.41,18.44,18.4,18.44,502470.0,18.41,18.44,18.4,18.44,502470.0
2018-05-24 10:40:00,18.44,18.48,18.42,18.45,669525.0,18.44,18.48,18.42,18.45,669525.0
2018-05-24 10:45:00,18.45,18.46,18.43,18.46,421590.0,18.45,18.46,18.43,18.46,421590.0
2018-05-24 10:50:00,18.46,18.46,18.44,18.45,303375.0,18.46,18.46,18.44,18.45,303375.0
2018-05-24 10:55:00,18.44,18.49,18.43,18.47,983865.0,18.44,18.49,18.43,18.47,983865.0
2018-05-24 11:00:00,18.47,18.51,18.46,18.5,577320.0,18.47,18.51,18.46,18.5,577320.0
2018-05-24 11:05:00,18.5,18.52,18.47,18.48,744675.0,18.5,18.52,18.47,18.48,744675.0
2018-05-24 11:10:00,18.48,18.49,18.46,18.48,365940.0,18.48,18.49,18.46,18.48,365940.0
2018-05-24 11:15:00,18.47,18.51,18.46,18.48,653310.0,18.47,18.51,18.46,18.48,653310.0
2018-05-24 11:20:00,18.47,18.51,18.47,18.5,485295.0,18.47,18.51,18.47,18.5,485295.0
2018-05-24 11:25:00,18.5,18.63,18.5,18.6,1871205.0,18.5,18.63,18.5,18.6,1871205.0
2018-05-24 11:30:00,18.6,18.62,18.59,18.6,550815.0,18.6,18.62,18.59,18.6,550815.0
2018-05-24 11:35:00,18.6,18.61,18.54,18.58,674115.0,18.6,18.61,18.54,18.58,674115.0
2018-05-24 11:40:00,18.56,18.58,18.52,18.55,429795.0,18.56,18.58,18.52,18.55,429795.0
2018-05-24 11:45:00,18.55,18.57,18.55,18.55,348930.0,18.55,18.57,18.55,18.55,348930.0
2018-05-24 11:50:00,18.54,18.59,18.53,18.58,452880.0,18.54,18.59,18.53,18.58,452880.0
2018-05-24 11:55:00,18.59,18.59,18.57,18.57,396180.0,18.59,18.59,18.57,18.57,396180.0
2018-05-24 12:00:00,18.57,18.62,18.55,18.6,739560.0,18.57,18.62,18.55,18.6,739560.0
2018-05-24 12:05:00,18.61,18.63,18.6,18.62,559845.0,18.61,18.63,18.6,18.62,559845.0
2018-05-24 12:10:00,18.63,18.68,18.62,18.68,1272090.0,18.63,18.68,18.62,18.68,1272090.0
2018-05-24 12:15:00,18.68,18.72,18.65,18.72,995850.0,18.68,18.72,18.65,18.72,995850.0
2018-05-24 12:20:00,18.71,18.73,18.68,18.73,976440.0,18.71,18.73,18.68,18.73,976440.0
2018-05-24 12:25:00,18.73,18.74,18.69,18.7,496350.0,18.73,18.74,18.69,18.7,496350.0
2018-05-24 12:30:00,18.7,18.73,18.69,18.69,717990.0,18.7,18.73,18.69,18.69,717990.0
2018-05-24 12:35:00,18.69,18.69,18.63,18.63,495255.0,18.69,18.69,18.63,18.63,495255.0
2018-05-24 12:40:00,18.63,18.65,18.62,18.65,234345.0,18.63,18.65,18.62,18.65,234345.0
2018-05-24 12:45:00,18.64,18.68,18.64,18.68,349005.0,18.64,18.68,18.64,18.68,349005.0
2018-05-24 12:50:00,18.68,18.68,18.63,18.64,207360.0,18.68,18.68,18.63,18.64,207360.0
2018-05-24 12:55:00,18.64,18.68,18.63,18.67,332925.0,18.64,18.68,18.63,18.67,332925.0
2018-05-24 13:00:00,18.67,18.68,18.65,18.66,224055.0,18.67,18.68,18.65,18.66,224055.0
2018-05-24 13:05:00,18.66,18.67,18.64,18.66,218985.0,18.66,18.67,18.64,18.66,218985.0
2018-05-24 13:10:00,18.66,18.66,18.64,18.64,157335.0,18.66,18.66,18.64,18.64,157335.0
2018-05-24 13:15:00,18.64,18.65,18.61,18.61,351225.0,18.64,18.65,18.61,18.61,351225.0
2018-05-24 13:20:00,18.61,18.63,18.57,18.63,749430.0,18.61,18.63,18.57,18.63,749430.0
2018-05-24 13:25:00,18.63,18.64,18.61,18.63,188760.0,18.63,18.64,18.61,18.63,188760.0
2018-05-24 13:30:00,18.63,18.63,18.59,18.6,222420.0,18.63,18.63,18.59,18.6,222420.0
2018-05-24 13:35:00,18.6,18.6,18.54,18.54,582435.0,18.6,18.6,18.54,18.54,582435.0
2018-05-24 13:40:00,18.55,18.58,18.54,18.57,209175.0,18.55,18.58,18.54,18.57,209175.0
2018-05-24 13:45:00,18.57,18.58,18.54,18.54,190050.0,18.57,18.58,18.54,18.54,190050.0
2018-05-24 13:50:00,18.55,18.55,18.53,18.55,327870.0,18.55,18.55,18.53,18.55,327870.0
2018-05-24 13:55:00,18.55,18.59,18.54,18.59,300165.0,18.55,18.59,18.54,18.59,300165.0
2018-05-24 14:00:00,18.58,18.58,18.56,18.58,299580.0,18.58,18.58,18.56,18.58,299580.0
2018-05-24 14:05:00,18.58,18.6,18.57,18.59,233220.0,18.58,18.6,18.57,18.59,233220.0
2018-05-24 14:10:00,18.59,18.59,18.57,18.57,340110.0,18.59,18.59,18.57,18.57,340110.0
2018-05-24 14:15:00,18.57,18.58,18.56,18.58,189615.0,18.57,18.58,18.56,18.58,189615.0
2018-05-24 14:20:00,18.58,18.59,18.57,18.57,271980.0,18.58,18.59,18.57,18.57,271980.0
2018-05-24 14:25:00,18.57,18.58,18.5,18.52,743580.0,18.57,18.58,18.5,18.52,743580.0
2018-05-24 14:30:00,18.51,18.56,18.51,18.56,332010.0,18.51,18.56,18.51,18.56,332010.0
2018-05-24 14:35:00,18.56,18.58,18.54,18.58,258225.0,18.56,18.58,18.54,18.58,258225.0
2018-05-24 14:40:00,18.58,18.58,18.57,18.57,83610.0,18.58,18.58,18.57,18.57,83610.0
2018-05-24 14:45:00,18.57,18.58,18.56,18.58,198795.0,18.57,18.58,18.56,18.58,198795.0
2018-05-24 14:50:00,18.57,18.58,18.55,18.55,183000.0,18.57,18.58,18.55,18.55,183000.0
2018-05-24 14:55:00,18.56,18.57,18.55,18.56,108120.0,18.56,18.57,18.55,18.56,108120.0
2018-05-24 15:00:00,18.56,18.56,18.54,18.56,270780.0,18.56,18.56,18.54,18.56,270780.0
2018-05-24 15:05:00,18.56,18.56,18.53,18.56,281070.0,18.56,18.56,18.53,18.56,281070.0
2018-05-24 15:10:00,18.56,18.57,18.54,18.55,214050.0,18.56,18.57,18.54,18.55,214050.0
2018-05-24 15:15:00,18.55,18.57,18.54,18.56,230700.0,18.55,18.57,18.54,18.56,230700.0
2018-05-24 15:20:00,18.56,18.59,18.55,18.57,457710.0,18.56,18.59,18.55,18.57,457710.0
2018-05-24 15:25:00,18.58,18.61,18.58,18.61,666045.0,18.58,18.61,18.58,18.61,666045.0
2018-05-24 15:30:00,18.61,18.61,18.57,18.57,356970.0,18.61,18.61,18.57,18.57,356970.0
2018-05-24 15:35:00,18.58,18.58,18.54,18.54,551550.0,18.58,18.58,18.54,18.54,551550.0
2018-05-24 15:40:00,18.55,18.55,18.51,18.52,486690.0,18.55,18.55,18.51,18.52,486690.0
2018-05-24 15:45:00,18.52,18.56,18.5,18.55,804285.0,18.52,18.56,18.5,18.55,804285.0
2018-05-24 15:50:00,18.55,18.56,18.53,18.53,612990.0,18.55,18.56,18.53,18.53,612990.0
2018-05-24 15:55:00,18.53,18.54,18.51,18.52,1790715.0,18.53,18.54,18.51,18.52,1790715.0
2018-05-25 09:30:00,18.51,18.52,18.37,18.44,2660130.0,18.51,18.52,18.37,18.44,2660130.0
2018-05-25 09:35:00,18.43,18.5,18.43,18.49,1218825.0,18.43,18.5,18.43,18.49,1218825.0
2018-05-25 09:40:00,18.48,18.5,18.44,18.46,1064505.0,18.48,18.5,18.44,18.46,1064505.0
2018-05-25 09:45:00,18.46,18.53,18.45,18.51,985005.0,18.46,18.53,18.45,18.51,985005.0
2018-05-25 09:50:00,18.52,18.59,18.52,18.53,1154235.0,18.52,18.59,18.52,18.53,1154235.0
2018-05-25 09:55:00,18.53,18.56,18.51,18.54,946320.0,18.53,18.56,18.51,18.54,946320.0
2018-05-25 10:00:00,18.53,18.61,18.52,18.59,1338030.0,18.53,18.61,18.52,18.59,1338030.0
2018-05-25 10:05:00,18.58,18.6,18.55,18.55,704940.0,18.58,18.6,18.55,18.55,704940.0
2018-05-25 10:10:00,18.55,18.57,18.48,18.49,835590.0,18.55,18.57,18.48,18.49,835590.0
2018-05-25 10:15:00,18.49,18.53,18.49,18.5,455520.0,18.49,18.53,18.49,18.5,455520.0
2018-05-25 10:20:00,18.49,18.49,18.45,18.48,818130.0,18.49,18.49,18.45,18.48,818130.0
2018-05-25 10:25:00,18.49,18.5,18.47,18.48,422505.0,18.49,18.5,18.47,18.48,422505.0
2018-05-25 10:30:00,18.48,18.5,18.47,18.48,368400.0,18.48,18.5,18.47,18.48,368400.0
2018-05-25 10:35:00,18.48,18.49,18.46,18.47,515820.0,18.48,18.49,18.46,18.47,515820.0
2018-05-25 10:40:00,18.49,18.55,18.48,18.53,794025.0,18.49,18.55,18.48,18.53,794025.0
2018-05-25 10:45:00,18.53,18.53,18.49,18.51,344160.0,18.53,18.53,18.49,18.51,344160.0
2018-05-25 10:50:00,18.52,18.52,18.49,18.52,357225.0,18.52,18.52,18.49,18.52,357225.0
2018-05-25 10:55:00,18.51,18.57,18.51,18.56,512730.0,18.51,18.57,18.51,18.56,512730.0
2018-05-25 11:00:00,18.56,18.56,18.52,18.52,272790.0,18.56,18.56,18.52,18.52,272790.0
2018-05-25 11:05:00,18.52,18.54,18.52,18.53,197355.0,18.52,18.54,18.52,18.53,197355.0
2018-05-25 11:10:00,18.52,18.53,18.5,18.5,348180.0,18.52,18.53,18.5,18.5,348180.0
2018-05-25 11:15:00,18.51,18.53,18.5,18.51,263715.0,18.51,18.53,18.5,18.51,263715.0
2018-05-25 11:20:00,18.51,18.53,18.51,18.53,232245.0,18.51,18.53,18.51,18.53,232245.0
2018-05-25 11:25:00,18.52,18.55,18.52,18.54,434070.0,18.52,18.55,18.52,18.54,434070.0
2018-05-25 11:30:00,18.54,18.58,18.53,18.55,610950.0,18.54,18.58,18.53,18.55,610950.0
2018-05-25 11:35:00,18.55,18.56,18.53,18.54,277215.0,18.55,18.56,18.53,18.54,277215.0
2018-05-25 11:40:00,18.54,18.55,18.51,18.51,448275.0,18.54,18.55,18.51,18.51,448275.0
2018-05-25 11:45:00,18.53,18.53,18.49,18.5,393495.0,18.53,18.53,18.49,18.5,393495.0
2018-05-25 11:50:00,18.49,18.52,18.49,18.51,171930.0,18.49,18.52,18.49,18.51,171930.0
2018-05-25 11:55:00,18.51,18.51,18.5,18.51,135000.0,18.51,18.51,18.5,18.51,135000.0
2018-05-25 12:00:00,18.51,18.54,18.51,18.53,484410.0,18.51,18.54,18.51,18.53,484410.0
2018-05-25 12:05:00,18.52,18.55,18.51,18.53,310260.0,18.52,18.55,18.51,18.53,310260.0
2018-05-25 12:10:00,18.52,18.52,18.5,18.51,143235.0,18.52,18.52,18.5,18.51,143235.0
2018-05-25 12:15:00,18.5,18.51,18.49,18.51,185445.0,18.5,18.51,18.49,18.51,185445.0
2018-05-25 12:20:00,18.5,18.52,18.49,18.52,153285.0,18.5,18.52,18.49,18.52,153285.0
2018-05-25 12:25:00,18.51,18.51,18.49,18.51,198765.0,18.51,18.51,18.49,18.51,198765.0
2018-05-25 12:30:00,18.51,18.52,18.51,18.51,289440.0,18.51,18.52,18.51,18.51,289440.0
2018-05-25 12:35:00,18.51,18.52,18.49,18.49,201375.0,18.51,18.52,18.49,18.49,201375.0
2018-05-25 12:40:00,18.49,18.5,18.48,18.49,154860.0,18.49,18.5,18.48,18.49,154860.0
2018-05-25 12:45:00,18.49,18.5,18.48,18.49,98340.0,18.49,18.5,18.48,18.49,98340.0
2018-05-25 12:50:00,18.49,18.49,18.47,18.47,386175.0,18.49,18.49,18.47,18.47,386175.0
2018-05-25 12:55:00,18.48,18.48,18.46,18.47,257040.0,18.48,18.48,18.46,18.47,257040.0
2018-05-25 13:00:00,18.46,18.48,18.46,18.47,145395.0,18.46,18.48,18.46,18.47,145395.0
2018-05-25 13:05:00,18.48,18.48,18.45,18.47,228975.0,18.48,18.48,18.45,18.47,228975.0
2018-05-25 13:10:00,18.47,18.48,18.46,18.46,144585.0,18.47,18.48,18.46,18.46,144585.0
2018-05-25 13:15:00,18.47,18.48,18.46,18.47,417135.0,18.47,18.48,18.46,18.47,417135.0
2018-05-25 13:20:00,18.47,18.48,18.46,18.48,236010.0,18.47,18.48,18.46,18.48,236010.0
2018-05-25 13:25:00,18.47,18.48,18.47,18.48,229305.0,18.47,18.48,18.47,18.48,229305.0
2018-05-25 13:30:00,18.47,18.49,18.47,18.47,985530.0,18.47,18.49,18.47,18.47,985530.0
2018-05-25 13:35:00,18.47,18.47,18.45,18.46,239790.0,18.47,18.47,18.45,18.46,239790.0
2018-05-25 13:40:00,18.46,18.46,18.44,18.46,436725.0,18.46,18.46,18.44,18.46,436725.0
2018-05-25 13:45:00,18.46,18.47,18.44,18.45,195300.0,18.46,18.47,18.44,18.45,195300.0
2018-05-25 13:50:00,18.45,18.49,18.44,18.47,637740.0,18.45,18.49,18.44,18.47,637740.0
2018-05-25 13:55:00,18.45,18.46,18.45,18.46,89010.0,18.45,18.46,18.45,18.46,89010.0
2018-05-25 14:00:00,18.45,18.47,18.45,18.45,216525.0,18.45,18.47,18.45,18.45,216525.0
2018-05-25 14:05:00,18.45,18.45,18.44,18.45,185220.0,18.45,18.45,18.44,18.45,185220.0
2018-05-25 14:10:00,18.45,18.47,18.45,18.47,221595.0,18.45,18.47,18.45,18.47,221595.0
2018-05-25 14:15:00,18.47,18.48,18.45,18.46,355650.0,18.47,18.48,18.45,18.46,355650.0
2018-05-25 14:20:00,18.46,18.5,18.45,18.49,966765.0,18.46,18.5,18.45,18.49,966765.0
2018-05-25 14:25:00,18.49,18.52,18.48,18.52,667290.0,18.49,18.52,18.48,18.52,667290.0
2018-05-25 14:30:00,18.51,18.52,18.47,18.48,223320.0,18.51,18.52,18.47,18.48,223320.0
2018-05-25 14:35:00,18.47,18.48,18.46,18.47,212295.0,18.47,18.48,18.46,18.47,212295.0
2018-05-25 14:40:00,18.46,18.47,18.45,18.46,305190.0,18.46,18.47,18.45,18.46,305190.0
2018-05-25 14:45:00,18.46,18.47,18.45,18.46,179970.0,18.46,18.47,18.45,18.46,179970.0
2018-05-25 14:50:00,18.46,18.47,18.46,18.47,201750.0,18.46,18.47,18.46,18.47,201750.0
2018-05-25 14:55:00,18.47,18.47,18.45,18.46,254415.0,18.47,18.47,18.45,18.46,254415.0
2018-05-25 15:00:00,18.45,18.46,18.44,18.45,231120.0,18.45,18.46,18.44,18.45,231120.0
2018-05-25 15:05:00,18.46,18.51,18.45,18.5,953235.0,18.46,18.51,18.45,18.5,953235.0
2018-05-25 15:10:00,18.5,18.52,18.48,18.49,441195.0,18.5,18.52,18.48,18.49,441195.0
2018-05-25 15:15:00,18.5,18.51,18.48,18.51,400380.0,18.5,18.51,18.48,18.51,400380.0
2018-05-25 15:20:00,18.51,18.53,18.5,18.53,580185.0,18.51,18.53,18.5,18.53,580185.0
2018-05-25 15:25:00,18.52,18.57,18.51,18.56,1077855.0,18.52,18.57,18.51,18.56,1077855.0
2018-05-25 15:30:00,18.57,18.62,18.56,18.59,2249610.0,18.57,18.62,18.56,18.59,2249610.0
2018-05-25 15:35:00,18.59,18.6,18.57,18.59,599355.0,18.59,18.6,18.57,18.59,599355.0
2018-05-25 15:40:00,18.59,18.62,18.58,18.6,1128015.0,18.59,18.62,18.58,18.6,1128015.0
2018-05-25 15:45:00,18.6,18.64,18.55,18.56,1980180.0,18.6,18.64,18.55,18.56,1980180.0
2018-05-25 15:50:00,18.56,18.6,18.54,18.59,1277655.0,18.56,18.6,18.54,18.59,1277655.0
2018-05-25 15:55:00,18.59,18.6,18.57,18.6,1748190.0,18.59,18.6,18.57,18.6,1748190.0
2018-05-29 09:30:00,18.57,18.63,18.47,18.5,2962275.0,18.57,18.63,18.47,18.5,2962275.0
2018-05-29 09:35:00,18.5,18.54,18.41,18.48,1610850.0,18.5,18.54,18.41,18.48,1610850.0
2018-05-29 09:40:00,18.47,18.57,18.47,18.5,1376190.0,18.47,18.57,18.47,18.5,1376190.0
2018-05-29 09:45:00,18.49,18.52,18.46,18.49,878460.0,18.49,18.52,18.46,18.49,878460.0
2018-05-29 09:50:00,18.5,18.58,18.5,18.58,996915.0,18.5,18.58,18.5,18.58,996915.0
2018-05-29 09:55:00,18.58,18.59,18.52,18.58,625350.0,18.58,18.59,18.52,18.58,625350.0
2018-05-29 10:00:00,18.57,18.66,18.57,18.66,1186020.0,18.57,18.66,18.57,18.66,1186020.0
2018-05-29 10:05:00,18.65,18.78,18.65,18.73,3741360.0,18.65,18.78,18.65,18.73,3741360.0
2018-05-29 10:10:00,18.72,18.75,18.67,18.69,887010.0,18.72,18.75,18.67,18.69,887010.0
2018-05-29 10:15:00,18.67,18.79,18.67,18.77,1202925.0,18.67,18.79,18.67,18.77,1202925.0
2018-05-29 10:20:00,18.77,18.9,18.77,18.87,2541780.0,18.77,18.9,18.77,18.87,2541780.0
2018-05-29 10:25:00,18.88,18.88,18.84,18.87,1457520.0,18.88,18.88,18.84,18.87,1457520.0
2018-05-29 10:30:00,18.87,18.91,18.85,18.89,1159605.0,18.87,18.91,18.85,18.89,1159605.0
2018-05-29 10:35:00,18.89,18.95,18.88,18.93,1707225.0,18.89,18.95,18.88,18.93,1707225.0
2018-05-29 10:40:00,18.93,18.97,18.92,18.95,1172175.0,18.93,18.97,18.92,18.95,1172175.0
2018-05-29 10:45:00,18.95,19.02,18.93,19.02,1640025.0,18.95,19.02,18.93,19.02,1640025.0
2018-05-29 10:50:00,19.02,19.1,19.02,19.08,2135280.0,19.02,19.1,19.02,19.08,2135280.0
2018-05-29 10:55:00,19.08,19.08,19.0,19.01,1362465.0,19.08,19.08,19.0,19.01,1362465.0
2018-05-29 11:00:00,19.02,19.02,18.95,19.0,3678810.0,19.02,19.02,18.95,19.0,3678810.0
2018-05-29 11:05:00,19.0,19.03,18.97,18.97,1182660.0,19.0,19.03,18.97,18.97,1182660.0
2018-05-29 11:10:00,18.97,19.03,18.97,19.01,758610.0,18.97,19.03,18.97,19.01,758610.0
2018-05-29 11:15:00,19.0,19.01,18.95,18.96,1031070.0,19.0,19.01,18.95,18.96,1031070.0
2018-05-29 11:20:00,18.96,18.97,18.92,18.93,877125.0,18.96,18.97,18.92,18.93,877125.0
2018-05-29 11:25:00,18.93,18.95,18.9,18.92,653970.0,18.93,18.95,18.9,18.92,653970.0
2018-05-29 11:30:00,18.91,18.93,18.87,18.88,819870.0,18.91,18.93,18.87,18.88,819870.0
2018-05-29 11:35:00,18.89,18.97,18.88,18.94,702345.0,18.89,18.97,18.88,18.94,702345.0
2018-05-29 11:40:00,18.93,18.95,18.87,18.88,576840.0,18.93,18.95,18.87,18.88,576840.0
2018-05-29 11:45:00,18.87,18.88,18.75,18.78,1453440.0,18.87,18.88,18.75,18.78,1453440.0
2018-05-29 11:50:00,18.78,18.81,18.77,18.78,890595.0,18.78,18.81,18.77,18.78,890595.0
2018-05-29 11:55:00,18.79,18.79,18.71,18.71,1909515.0,18.79,18.79,18.71,18.71,1909515.0
2018-05-29 12:00:00,18.72,18.72,18.64,18.66,1333545.0,18.72,18.72,18.64,18.66,1333545.0
2018-05-29 12:05:00,18.66,18.72,18.65,18.69,737175.0,18.66,18.72,18.65,18.69,737175.0
2018-05-29 12:10:00,18.69,18.73,18.69,18.69,886350.0,18.69,18.73,18.69,18.69,886350.0
2018-05-29 12:15:00,18.69,18.79,18.69,18.78,1037265.0,18.69,18.79,18.69,18.78,1037265.0
2018-05-29 12:20:00,18.78,18.81,18.77,18.8,628605.0,18.78,18.81,18.77,18.8,628605.0
2018-05-29 12:25:00,18.8,18.81,18.77,18.78,383370.0,18.8,18.81,18.77,18.78,383370.0
2018-05-29 12:30:00,18.77,18.83,18.77,18.82,426495.0,18.77,18.83,18.77,18.82,426495.0
2018-05-29 12:35:00,18.82,18.85,18.81,18.82,540630.0,18.82,18.85,18.81,18.82,540630.0
2018-05-29 12:40:00,18.83,18.84,18.78,18.78,321795.0,18.83,18.84,18.78,18.78,321795.0
2018-05-29 12:45:00,18.78,18.81,18.77,18.8,235410.0,18.78,18.81,18.77,18.8,235410.0
2018-05-29 12:50:00,18.81,18.85,18.8,18.85,482895.0,18.81,18.85,18.8,18.85,482895.0
2018-05-29 12:55:00,18.86,18.87,18.83,18.85,476385.0,18.86,18.87,18.83,18.85,476385.0
2018-05-29 13:00:00,18.85,18.87,18.83,18.83,418155.0,18.85,18.87,18.83,18.83,418155.0
2018-05-29 13:05:00,18.83,18.83,18.8,18.83,226485.0,18.83,18.83,18.8,18.83,226485.0
2018-05-29 13:10:00,18.83,18.85,18.81,18.83,221775.0,18.83,18.85,18.81,18.83,221775.0
2018-05-29 13:15:00,18.83,18.86,18.81,18.85,268260.0,18.83,18.86,18.81,18.85,268260.0
2018-05-29 13:20:00,18.85,18.89,18.85,18.87,605130.0,18.85,18.89,18.85,18.87,605130.0
2018-05-29 13:25:00,18.88,18.92,18.87,18.92,456165.0,18.88,18.92,18.87,18.92,456165.0
2018-05-29 13:30:00,18.92,18.92,18.84,18.86,365445.0,18.92,18.92,18.84,18.86,365445.0
2018-05-29 13:35:00,18.86,18.87,18.84,18.85,342090.0,18.86,18.87,18.84,18.85,342090.0
2018-05-29 13:40:00,18.85,18.86,18.81,18.81,335820.0,18.85,18.86,18.81,18.81,335820.0
2018-05-29 13:45:00,18.82,18.9,18.82,18.88,322620.0,18.82,18.9,18.82,18.88,322620.0
2018-05-29 13:50:00,18.88,18.91,18.88,18.9,432315.0,18.88,18.91,18.88,18.9,432315.0
2018-05-29 13:55:00,18.91,18.93,18.9,18.91,527355.0,18.91,18.93,18.9,18.91,527355.0
2018-05-29 14:00:00,18.9,18.93,18.87,18.88,662805.0,18.9,18.93,18.87,18.88,662805.0
2018-05-29 14:05:00,18.88,18.92,18.87,18.91,348930.0,18.88,18.92,18.87,18.91,348930.0
2018-05-29 14:10:00,18.9,18.92,18.89,18.91,315765.0,18.9,18.92,18.89,18.91,315765.0
2018-05-29 14:15:00,18.91,18.91,18.88,18.89,297795.0,18.91,18.91,18.88,18.89,297795.0
2018-05-29 14:20:00,18.88,18.88,18.85,18.88,399540.0,18.88,18.88,18.85,18.88,399540.0
2018-05-29 14:25:00,18.88,18.88,18.85,18.88,363900.0,18.88,18.88,18.85,18.88,363900.0
2018-05-29 14:30:00,18.87,18.89,18.87,18.89,134940.0,18.87,18.89,18.87,18.89,134940.0
2018-05-29 14:35:00,18.89,18.92,18.88,18.88,320745.0,18.89,18.92,18.88,18.88,320745.0
2018-05-29 14:40:00,18.88,18.89,18.84,18.84,218610.0,18.88,18.89,18.84,18.84,218610.0
2018-05-29 14:45:00,18.86,18.86,18.81,18.82,258300.0,18.86,18.86,18.81,18.82,258300.0
2018-05-29 14:50:00,18.82,18.82,18.79,18.8,308130.0,18.82,18.82,18.79,18.8,308130.0
2018-05-29 14:55:00,18.8,18.81,18.78,18.8,324045.0,18.8,18.81,18.78,18.8,324045.0
2018-05-29 15:00:00,18.79,18.85,18.79,18.84,412080.0,18.79,18.85,18.79,18.84,412080.0
2018-05-29 15:05:00,18.84,18.86,18.83,18.85,225345.0,18.84,18.86,18.83,18.85,225345.0
2018-05-29 15:10:00,18.85,18.89,18.84,18.88,493080.0,18.85,18.89,18.84,18.88,493080.0
2018-05-29 15:15:00,18.87,18.89,18.86,18.87,333885.0,18.87,18.89,18.86,18.87,333885.0
2018-05-29 15:20:00,18.88,18.88,18.84,18.85,353550.0,18.88,18.88,18.84,18.85,353550.0
2018-05-29 15:25:00,18.85,18.86,18.81,18.85,983175.0,18.85,18.86,18.81,18.85,983175.0
2018-05-29 15:30:00,18.86,18.87,18.84,18.85,488145.0,18.86,18.87,18.84,18.85,488145.0
2018-05-29 15:35:00,18.85,18.92,18.84,18.91,858855.0,18.85,18.92,18.84,18.91,858855.0
2018-05-29 15:40:00,18.9,18.92,18.89,18.9,711810.0,18.9,18.92,18.89,18.9,711810.0
2018-05-29 15:45:00,18.9,18.93,18.9,18.91,791805.0,18.9,18.93,18.9,18.91,791805.0
2018-05-29 15:50:00,18.91,18.94,18.9,18.93,1016430.0,18.91,18.94,18.9,18.93,1016430.0
2018-05-29 15:55:00,18.93,18.93,18.89,18.91,1910835.0,18.93,18.93,18.89,18.91,1910835.0
2018-05-30 09:30:00,18.89,19.06,18.85,18.92,2648685.0,18.89,19.06,18.85,18.92,2648685.0
2018-05-30 09:35:00,18.92,18.92,18.82,18.85,1566675.0,18.92,18.92,18.82,18.85,1566675.0
2018-05-30 09:40:00,18.85,18.9,18.77,18.87,1638225.0,18.85,18.9,18.77,18.87,1638225.0
2018-05-30 09:45:00,18.86,18.97,18.86,18.93,1337310.0,18.86,18.97,18.86,18.93,1337310.0
2018-05-30 09:50:00,18.93,19.03,18.93,18.97,1625040.0,18.93,19.03,18.93,18.97,1625040.0
2018-05-30 09:55:00,18.97,19.04,18.95,19.02,1264065.0,18.97,19.04,18.95,19.02,1264065.0
2018-05-30 10:00:00,19.02,19.03,18.99,19.02,857850.0,19.02,19.03,18.99,19.02,857850.0
2018-05-30 10:05:00,19.02,19.06,18.97,19.03,1285425.0,19.02,19.06,18.97,19.03,1285425.0
2018-05-30 10:10:00,19.02,19.08,19.0,19.01,1403760.0,19.02,19.08,19.0,19.01,1403760.0
2018-05-30 10:15:00,19.02,19.08,18.97,18.98,1306770.0,19.02,19.08,18.97,18.98,1306770.0
2018-05-30 10:20:00,18.99,19.0,18.92,18.99,756825.0,18.99,19.0,18.92,18.99,756825.0
2018-05-30 10:25:00,18.97,19.0,18.95,18.98,405180.0,18.97,19.0,18.95,18.98,405180.0
2018-05-30 10:30:00,18.99,19.07,18.98,19.05,708210.0,18.99,19.07,18.98,19.05,708210.0
2018-05-30 10:35:00,19.05,19.06,19.0,19.01,587115.0,19.05,19.06,19.0,19.01,587115.0
2018-05-30 10:40:00,19.02,19.03,18.98,19.02,448380.0,19.02,19.03,18.98,19.02,448380.0
2018-05-30 10:45:00,19.02,19.03,18.95,18.97,538740.0,19.02,19.03,18.95,18.97,538740.0
2018-05-30 10:50:00,18.97,18.99,18.95,18.96,763725.0,18.97,18.99,18.95,18.96,763725.0
2018-05-30 10:55:00,18.95,18.99,18.95,18.99,539100.0,18.95,18.99,18.95,18.99,539100.0
2018-05-30 11:00:00,18.99,19.02,18.96,18.97,422115.0,18.99,19.02,18.96,18.97,422115.0
2018-05-30 11:05:00,18.96,19.01,18.96,19.0,516165.0,18.96,19.01,18.96,19.0,516165.0
2018-05-30 11:10:00,19.01,19.01,18.98,18.99,318120.0,19.01,19.01,18.98,18.99,318120.0
2018-05-30 11:15:00,18.99,19.03,18.99,19.01,472140.0,18.99,19.03,18.99,19.01,472140.0
2018-05-30 11:20:00,19.01,19.08,19.0,19.08,1496385.0,19.01,19.08,19.0,19.08,1496385.0
2018-05-30 11:25:00,19.08,19.11,19.06,19.09,1078020.0,19.08,19.11,19.06,19.09,1078020.0
2018-05-30 11:30:00,19.09,19.18,19.09,19.18,1771650.0,19.09,19.18,19.09,19.18,1771650.0
2018-05-30 11:35:00,19.18,19.2,19.13,19.14,1071525.0,19.18,19.2,19.13,19.14,1071525.0
2018-05-30 11:40:00,19.13,19.14,19.06,19.11,933480.0,19.13,19.14,19.06,19.11,933480.0
2018-05-30 11:45:00,19.11,19.12,19.07,19.08,293565.0,19.11,19.12,19.07,19.08,293565.0
2018-05-30 11:50:00,19.09,19.12,19.08,19.12,404580.0,19.09,19.12,19.08,19.12,404580.0
2018-05-30 11:55:00,19.12,19.14,19.1,19.11,343110.0,19.12,19.14,19.1,19.11,343110.0
2018-05-30 12:00:00,19.12,19.15,19.1,19.11,525255.0,19.12,19.15,19.1,19.11,525255.0
2018-05-30 12:05:00,19.12,19.17,19.08,19.17,772395.0,19.12,19.17,19.08,19.17,772395.0
2018-05-30 12:10:00,19.17,19.23,19.12,19.23,2389920.0,19.17,19.23,19.12,19.23,2389920.0
2018-05-30 12:15:00,19.22,19.3,19.21,19.25,2820225.0,19.22,19.3,19.21,19.25,2820225.0
2018-05-30 12:20:00,19.24,19.33,19.19,19.32,3266310.0,19.24,19.33,19.19,19.32,3266310.0
2018-05-30 12:25:00,19.32,19.33,19.27,19.31,1445670.0,19.32,19.33,19.27,19.31,1445670.0
2018-05-30 12:30:00,19.3,19.33,19.27,19.33,1892640.0,19.3,19.33,19.27,19.33,1892640.0
2018-05-30 12:35:00,19.33,19.48,19.32,19.43,3550710.0,19.33,19.48,19.32,19.43,3550710.0
2018-05-30 12:40:00,19.44,19.45,19.38,19.41,1506135.0,19.44,19.45,19.38,19.41,1506135.0
2018-05-30 12:45:00,19.41,19.42,19.38,19.39,915450.0,19.41,19.42,19.38,19.39,915450.0
2018-05-30 12:50:00,19.38,19.46,19.38,19.45,1787475.0,19.38,19.46,19.38,19.45,1787475.0
2018-05-30 12:55:00,19.45,19.49,19.44,19.49,1801395.0,19.45,19.49,19.44,19.49,1801395.0
2018-05-30 13:00:00,19.49,19.58,19.47,19.56,2422350.0,19.49,19.58,19.47,19.56,2422350.0
2018-05-30 13:05:00,19.56,19.6,19.53,19.6,1938525.0,19.56,19.6,19.53,19.6,1938525.0
2018-05-30 13:10:00,19.6,19.67,19.55,19.57,2727600.0,19.6,19.67,19.55,19.57,2727600.0
2018-05-30 13:15:00,19.58,19.64,19.57,19.62,1160445.0,19.58,19.64,19.57,19.62,1160445.0
2018-05-30 13:20:00,19.61,19.63,19.49,19.52,1881210.0,19.61,19.63,19.49,19.52,1881210.0
2018-05-30 13:25:00,19.53,19.59,19.51,19.56,1136700.0,19.53,19.59,19.51,19.56,1136700.0
2018-05-30 13:30:00,19.57,19.59,19.53,19.57,556890.0,19.57,19.59,19.53,19.57,556890.0
2018-05-30 13:35:00,19.58,19.58,19.51,19.51,639990.0,19.58,19.58,19.51,19.51,639990.0
2018-05-30 13:40:00,19.51,19.51,19.42,19.45,1314885.0,19.51,19.51,19.42,19.45,1314885.0
2018-05-30 13:45:00,19.45,19.47,19.42,19.47,748455.0,19.45,19.47,19.42,19.47,748455.0
2018-05-30 13:50:00,19.47,19.48,19.4,19.4,1060365.0,19.47,19.48,19.4,19.4,1060365.0
2018-05-30 13:55:00,19.4,19.42,19.38,19.4,1079760.0,19.4,19.42,19.38,19.4,1079760.0
2018-05-30 14:00:00,19.4,19.43,19.39,19.43,484620.0,19.4,19.43,19.39,19.43,484620.0
2018-05-30 14:05:00,19.43,19.46,19.4,19.4,779730.0,19.43,19.46,19.4,19.4,779730.0
2018-05-30 14:10:00,19.4,19.48,19.39,19.47,839340.0,19.4,19.48,19.39,19.47,839340.0
2018-05-30 14:15:00,19.47,19.47,19.38,19.39,832365.0,19.47,19.47,19.38,19.39,832365.0
2018-05-30 14:20:00,19.39,19.41,19.38,19.41,454005.0,19.39,19.41,19.38,19.41,454005.0
2018-05-30 14:25:00,19.41,19.45,19.4,19.45,379665.0,19.41,19.45,19.4,19.45,379665.0
2018-05-30 14:30:00,19.45,19.46,19.42,19.46,519165.0,19.45,19.46,19.42,19.46,519165.0
2018-05-30 14:35:00,19.46,19.46,19.44,19.44,558735.0,19.46,19.46,19.44,19.44,558735.0
2018-05-30 14:40:00,19.43,19.44,19.35,19.39,691245.0,19.43,19.44,19.35,19.39,691245.0
2018-05-30 14:45:00,19.39,19.44,19.38,19.42,456705.0,19.39,19.44,19.38,19.42,456705.0
2018-05-30 14:50:00,19.41,19.44,19.4,19.4,361950.0,19.41,19.44,19.4,19.4,361950.0
2018-05-30 14:55:00,19.39,19.42,19.39,19.41,401655.0,19.39,19.42,19.39,19.41,401655.0
2018-05-30 15:00:00,19.41,19.42,19.39,19.4,272370.0,19.41,19.42,19.39,19.4,272370.0
2018-05-30 15:05:00,19.4,19.43,19.39,19.41,476355.0,19.4,19.43,19.39,19.41,476355.0
2018-05-30 15:10:00,19.41,19.44,19.4,19.4,643620.0,19.41,19.44,19.4,19.4,643620.0
2018-05-30 15:15:00,19.41,19.46,19.4,19.45,642510.0,19.41,19.46,19.4,19.45,642510.0
2018-05-30 15:20:00,19.45,19.51,19.45,19.47,1356000.0,19.45,19.51,19.45,19.47,1356000.0
2018-05-30 15:25:00,19.47,19.49,19.45,19.48,536265.0,19.47,19.49,19.45,19.48,536265.0
2018-05-30 15:30:00,19.49,19.49,19.47,19.47,658875.0,19.49,19.49,19.47,19.47,658875.0
2018-05-30 15:35:00,19.47,19.49,19.46,19.49,771480.0,19.47,19.49,19.46,19.49,771480.0
2018-05-30 15:40:00,19.48,19.49,19.46,19.47,848130.0,19.48,19.49,19.46,19.47,848130.0
2018-05-30 15:45:00,19.46,19.47,19.43,19.45,1005690.0,19.46,19.47,19.43,19.45,1005690.0
2018-05-30 15:50:00,19.46,19.47,19.43,19.44,1460745.0,19.46,19.47,19.43,19.44,1460745.0
2018-05-30 15:55:00,19.44,19.48,19.43,19.45,2486295.0,19.44,19.48,19.43,19.45,2486295.0
2018-05-31 09:30:00,19.15,19.32,19.12,19.25,4430550.0,19.15,19.32,19.12,19.25,4430550.0
2018-05-31 09:35:00,19.23,19.34,19.23,19.33,1694010.0,19.23,19.34,19.23,19.33,1694010.0
2018-05-31 09:40:00,19.32,19.36,19.27,19.33,1991820.0,19.32,19.36,19.27,19.33,1991820.0
2018-05-31 09:45:00,19.32,19.33,19.21,19.23,1398435.0,19.32,19.33,19.21,19.23,1398435.0
2018-05-31 09:50:00,19.23,19.26,19.17,19.25,1675125.0,19.23,19.26,19.17,19.25,1675125.0
2018-05-31 09:55:00,19.25,19.26,19.19,19.21,1030380.0,19.25,19.26,19.19,19.21,1030380.0
2018-05-31 10:00:00,19.23,19.24,19.13,19.14,1948770.0,19.23,19.24,19.13,19.14,1948770.0
2018-05-31 10:05:00,19.15,19.17,19.08,19.1,2071665.0,19.15,19.17,19.08,19.1,2071665.0
2018-05-31 10:10:00,19.1,19.18,19.1,19.15,1269960.0,19.1,19.18,19.1,19.15,1269960.0
2018-05-31 10:15:00,19.15,19.15,19.05,19.06,1478595.0,19.15,19.15,19.05,19.06,1478595.0
2018-05-31 10:20:00,19.07,19.09,19.02,19.02,1024110.0,19.07,19.09,19.02,19.02,1024110.0
2018-05-31 10:25:00,19.03,19.05,19.0,19.03,1158105.0,19.03,19.05,19.0,19.03,1158105.0
2018-05-31 10:30:00,19.03,19.1,19.03,19.07,778350.0,19.03,19.1,19.03,19.07,778350.0
2018-05-31 10:35:00,19.06,19.09,19.04,19.06,572790.0,19.06,19.09,19.04,19.06,572790.0
2018-05-31 10:40:00,19.06,19.07,19.01,19.06,866655.0,19.06,19.07,19.01,19.06,866655.0
2018-05-31 10:45:00,19.06,19.08,18.98,18.99,1496610.0,19.06,19.08,18.98,18.99,1496610.0
2018-05-31 10:50:00,18.99,19.04,18.98,19.01,643965.0,18.99,19.04,18.98,19.01,643965.0
2018-05-31 10:55:00,19.01,19.06,19.01,19.05,611070.0,19.01,19.06,19.01,19.05,611070.0
2018-05-31 11:00:00,19.04,19.06,19.02,19.05,422265.0,19.04,19.06,19.02,19.05,422265.0
2018-05-31 11:05:00,19.05,19.12,19.04,19.11,939000.0,19.05,19.12,19.04,19.11,939000.0
2018-05-31 11:10:00,19.1,19.11,19.04,19.07,710565.0,19.1,19.11,19.04,19.07,710565.0
2018-05-31 11:15:00,19.06,19.07,19.02,19.04,396990.0,19.06,19.07,19.02,19.04,396990.0
2018-05-31 11:20:00,19.03,19.04,19.0,19.02,457725.0,19.03,19.04,19.0,19.02,457725.0
2018-05-31 11:25:00,19.02,19.09,19.02,19.09,622845.0,19.02,19.09,19.02,19.09,622845.0
2018-05-31 11:30:00,19.09,19.09,19.03,19.03,294450.0,19.09,19.09,19.03,19.03,294450.0
2018-05-31 11:35:00,19.02,19.07,19.01,19.05,714825.0,19.02,19.07,19.01,19.05,714825.0
2018-05-31 11:40:00,19.04,19.09,19.04,19.09,772980.0,19.04,19.09,19.04,19.09,772980.0
2018-05-31 11:45:00,19.09,19.13,19.07,19.13,625755.0,19.09,19.13,19.07,19.13,625755.0
2018-05-31 11:50:00,19.12,19.18,19.1,19.15,782415.0,19.12,19.18,19.1,19.15,782415.0
2018-05-31 11:55:00,19.16,19.16,19.13,19.15,505980.0,19.16,19.16,19.13,19.15,505980.0
2018-05-31 12:00:00,19.14,19.14,19.11,19.11,423615.0,19.14,19.14,19.11,19.11,423615.0
2018-05-31 12:05:00,19.11,19.11,19.05,19.05,502650.0,19.11,19.11,19.05,19.05,502650.0
2018-05-31 12:10:00,19.06,19.09,19.04,19.06,476415.0,19.06,19.09,19.04,19.06,476415.0
2018-05-31 12:15:00,19.06,19.07,19.03,19.07,336120.0,19.06,19.07,19.03,19.07,336120.0
2018-05-31 12:20:00,19.06,19.07,19.03,19.06,220290.0,19.06,19.07,19.03,19.06,220290.0
2018-05-31 12:25:00,19.06,19.07,19.05,19.06,308190.0,19.06,19.07,19.05,19.06,308190.0
2018-05-31 12:30:00,19.05,19.06,19.02,19.03,358710.0,19.05,19.06,19.02,19.03,358710.0
2018-05-31 12:35:00,19.04,19.04,19.0,19.01,641625.0,19.04,19.04,19.0,19.01,641625.0
2018-05-31 12:40:00,19.01,19.04,19.0,19.04,396945.0,19.01,19.04,19.0,19.04,396945.0
2018-05-31 12:45:00,19.04,19.04,19.01,19.03,379305.0,19.04,19.04,19.01,19.03,379305.0
2018-05-31 12:50:00,19.03,19.06,19.02,19.06,345870.0,19.03,19.06,19.02,19.06,345870.0
2018-05-31 12:55:00,19.05,19.11,19.05,19.09,609375.0,19.05,19.11,19.05,19.09,609375.0
2018-05-31 13:00:00,19.09,19.1,19.05,19.08,249495.0,19.09,19.1,19.05,19.08,249495.0
2018-05-31 13:05:00,19.07,19.09,19.07,19.07,321540.0,19.07,19.09,19.07,19.07,321540.0
2018-05-31 13:10:00,19.07,19.08,19.05,19.05,161925.0,19.07,19.08,19.05,19.05,161925.0
2018-05-31 13:15:00,19.05,19.07,19.03,19.04,330135.0,19.05,19.07,19.03,19.04,330135.0
2018-05-31 13:20:00,19.03,19.04,19.03,19.04,264720.0,19.03,19.04,19.03,19.04,264720.0
2018-05-31 13:25:00,19.04,19.06,19.04,19.06,166215.0,19.04,19.06,19.04,19.06,166215.0
2018-05-31 13:30:00,19.05,19.05,19.01,19.01,302430.0,19.05,19.05,19.01,19.01,302430.0
2018-05-31 13:35:00,19.01,19.03,19.0,19.02,424485.0,19.01,19.03,19.0,19.02,424485.0
2018-05-31 13:40:00,19.02,19.04,19.0,19.02,665790.0,19.02,19.04,19.0,19.02,665790.0
2018-05-31 13:45:00,19.02,19.02,18.96,18.97,1020675.0,19.02,19.02,18.96,18.97,1020675.0
2018-05-31 13:50:00,18.96,19.0,18.96,19.0,370755.0,18.96,19.0,18.96,19.0,370755.0
2018-05-31 13:55:00,19.0,19.0,18.91,18.91,1161360.0,19.0,19.0,18.91,18.91,1161360.0
2018-05-31 14:00:00,18.91,18.91,18.86,18.88,1085250.0,18.91,18.91,18.86,18.88,1085250.0
2018-05-31 14:05:00,18.89,18.92,18.88,18.91,734790.0,18.89,18.92,18.88,18.91,734790.0
2018-05-31 14:10:00,18.91,18.94,18.88,18.94,723180.0,18.91,18.94,18.88,18.94,723180.0
2018-05-31 14:15:00,18.94,18.98,18.93,18.96,655200.0,18.94,18.98,18.93,18.96,655200.0
2018-05-31 14:20:00,18.97,19.01,18.96,18.98,923235.0,18.97,19.01,18.96,18.98,923235.0
2018-05-31 14:25:00,18.98,19.0,18.97,18.98,372855.0,18.98,19.0,18.97,18.98,372855.0
2018-05-31 14:30:00,18.99,18.99,18.96,18.96,256965.0,18.99,18.99,18.96,18.96,256965.0
2018-05-31 14:35:00,18.95,18.96,18.94,18.95,219105.0,18.95,18.96,18.94,18.95,219105.0
2018-05-31 14:40:00,18.95,19.02,18.95,19.01,532740.0,18.95,19.02,18.95,19.01,532740.0
2018-05-31 14:45:00,19.01,19.02,18.98,18.98,270990.0,19.01,19.02,18.98,18.98,270990.0
2018-05-31 14:50:00,18.98,19.01,18.97,19.01,309975.0,18.98,19.01,18.97,19.01,309975.0
2018-05-31 14:55:00,19.0,19.0,18.93,18.95,686745.0,19.0,19.0,18.93,18.95,686745.0
2018-05-31 15:00:00,18.94,18.95,18.92,18.92,527250.0,18.94,18.95,18.92,18.92,527250.0
2018-05-31 15:05:00,18.92,18.96,18.9,18.96,848415.0,18.92,18.96,18.9,18.96,848415.0
2018-05-31 15:10:00,18.96,18.97,18.94,18.97,453375.0,18.96,18.97,18.94,18.97,453375.0
2018-05-31 15:15:00,18.96,19.01,18.96,19.0,1243335.0,18.96,19.01,18.96,19.0,1243335.0
2018-05-31 15:20:00,19.0,19.01,18.98,19.0,798240.0,19.0,19.01,18.98,19.0,798240.0
2018-05-31 15:25:00,18.99,19.05,18.99,19.01,1345920.0,18.99,19.05,18.99,19.01,1345920.0
2018-05-31 15:30:00,19.01,19.03,19.01,19.02,442005.0,19.01,19.03,19.01,19.02,442005.0
2018-05-31 15:35:00,19.03,19.06,19.03,19.04,1038660.0,19.03,19.06,19.03,19.04,1038660.0
2018-05-31 15:40:00,19.04,19.07,19.03,19.03,1007610.0,19.04,19.07,19.03,19.03,1007610.0
2018-05-31 15:45:00,19.03,19.04,19.01,19.01,1356960.0,19.03,19.04,19.01,19.01,1356960.0
2018-05-31 15:50:00,19.01,19.02,18.96,18.97,1772880.0,19.01,19.02,18.96,18.97,1772880.0
2018-05-31 15:55:00,18.97,19.0,18.96,18.98,2023245.0,18.97,19.0,18.96,18.98,2023245.0
2018-06-01 09:30:00,19.06,19.11,18.92,18.97,3361800.0,19.06,19.11,18.92,18.97,3361800.0
2018-06-01 09:35:00,18.97,19.1,18.95,19.09,1376025.0,18.97,19.1,18.95,19.09,1376025.0
2018-06-01 09:40:00,19.09,19.23,19.09,19.19,2364060.0,19.09,19.23,19.09,19.19,2364060.0
2018-06-01 09:45:00,19.2,19.21,19.11,19.12,1199505.0,19.2,19.21,19.11,19.12,1199505.0
2018-06-01 09:50:00,19.12,19.14,19.09,19.12,1110120.0,19.12,19.14,19.09,19.12,1110120.0
2018-06-01 09:55:00,19.11,19.15,19.11,19.13,1076565.0,19.11,19.15,19.11,19.13,1076565.0
2018-06-01 10:00:00,19.13,19.16,19.1,19.11,617055.0,19.13,19.16,19.1,19.11,617055.0
2018-06-01 10:05:00,19.1,19.12,19.01,19.03,1002645.0,19.1,19.12,19.01,19.03,1002645.0
2018-06-01 10:10:00,19.03,19.1,19.03,19.09,815295.0,19.03,19.1,19.03,19.09,815295.0
2018-06-01 10:15:00,19.1,19.19,19.09,19.18,1027605.0,19.1,19.19,19.09,19.18,1027605.0
2018-06-01 10:20:00,19.19,19.26,19.19,19.23,2260275.0,19.19,19.26,19.19,19.23,2260275.0
2018-06-01 10:25:00,19.23,19.25,19.17,19.17,744600.0,19.23,19.25,19.17,19.17,744600.0
2018-06-01 10:30:00,19.18,19.24,19.17,19.24,503820.0,19.18,19.24,19.17,19.24,503820.0
2018-06-01 10:35:00,19.24,19.24,19.21,19.21,522600.0,19.24,19.24,19.21,19.21,522600.0
2018-06-01 10:40:00,19.21,19.25,19.18,19.23,535380.0,19.21,19.25,19.18,19.23,535380.0
2018-06-01 10:45:00,19.24,19.25,19.21,19.25,549840.0,19.24,19.25,19.21,19.25,549840.0
2018-06-01 10:50:00,19.24,19.26,19.19,19.21,618255.0,19.24,19.26,19.19,19.21,618255.0
2018-06-01 10:55:00,19.2,19.21,19.17,19.19,443925.0,19.2,19.21,19.17,19.19,443925.0
2018-06-01 11:00:00,19.2,19.24,19.19,19.23,485490.0,19.2,19.24,19.19,19.23,485490.0
2018-06-01 11:05:00,19.23,19.25,19.22,19.25,456510.0,19.23,19.25,19.22,19.25,456510.0
2018-06-01 11:10:00,19.25,19.3,19.25,19.27,898140.0,19.25,19.3,19.25,19.27,898140.0
2018-06-01 11:15:00,19.27,19.28,19.24,19.28,416100.0,19.27,19.28,19.24,19.28,416100.0
2018-06-01 11:20:00,19.27,19.28,19.25,19.27,323805.0,19.27,19.28,19.25,19.27,323805.0
2018-06-01 11:25:00,19.26,19.27,19.23,19.24,593880.0,19.26,19.27,19.23,19.24,593880.0
2018-06-01 11:30:00,19.23,19.27,19.23,19.26,453090.0,19.23,19.27,19.23,19.26,453090.0
2018-06-01 11:35:00,19.26,19.31,19.26,19.29,883035.0,19.26,19.31,19.26,19.29,883035.0
2018-06-01 11:40:00,19.29,19.33,19.27,19.33,595125.0,19.29,19.33,19.27,19.33,595125.0
2018-06-01 11:45:00,19.33,19.4,19.32,19.38,1801035.0,19.33,19.4,19.32,19.38,1801035.0
2018-06-01 11:50:00,19.39,19.42,19.35,19.41,1211490.0,19.39,19.42,19.35,19.41,1211490.0
2018-06-01 11:55:00,19.41,19.46,19.39,19.4,1308315.0,19.41,19.46,19.39,19.4,1308315.0
2018-06-01 12:00:00,19.4,19.4,19.36,19.36,831105.0,19.4,19.4,19.36,19.36,831105.0
2018-06-01 12:05:00,19.36,19.37,19.33,19.34,873240.0,19.36,19.37,19.33,19.34,873240.0
2018-06-01 12:10:00,19.34,19.37,19.31,19.37,611835.0,19.34,19.37,19.31,19.37,611835.0
2018-06-01 12:15:00,19.37,19.41,19.37,19.38,750705.0,19.37,19.41,19.37,19.38,750705.0
2018-06-01 12:20:00,19.37,19.39,19.35,19.38,340920.0,19.37,19.39,19.35,19.38,340920.0
2018-06-01 12:25:00,19.37,19.39,19.37,19.37,343710.0,19.37,19.39,19.37,19.37,343710.0
2018-06-01 12:30:00,19.37,19.38,19.29,19.3,1338780.0,19.37,19.38,19.29,19.3,1338780.0
2018-06-01 12:35:00,19.29,19.3,19.24,19.29,1329495.0,19.29,19.3,19.24,19.29,1329495.0
2018-06-01 12:40:00,19.3,19.34,19.29,19.31,795765.0,19.3,19.34,19.29,19.31,795765.0
2018-06-01 12:45:00,19.31,19.34,19.29,19.3,510270.0,19.31,19.34,19.29,19.3,510270.0
2018-06-01 12:50:00,19.3,19.31,19.28,19.28,424320.0,19.3,19.31,19.28,19.28,424320.0
2018-06-01 12:55:00,19.28,19.3,19.28,19.3,346080.0,19.28,19.3,19.28,19.3,346080.0
2018-06-01 13:00:00,19.3,19.32,19.29,19.32,263550.0,19.3,19.32,19.29,19.32,263550.0
2018-06-01 13:05:00,19.32,19.36,19.32,19.35,657075.0,19.32,19.36,19.32,19.35,657075.0
2018-06-01 13:10:00,19.35,19.4,19.34,19.37,768120.0,19.35,19.4,19.34,19.37,768120.0
2018-06-01 13:15:00,19.38,19.4,19.37,19.38,300180.0,19.38,19.4,19.37,19.38,300180.0
2018-06-01 13:20:00,19.38,19.38,19.33,19.36,408345.0,19.38,19.38,19.33,19.36,408345.0
2018-06-01 13:25:00,19.36,19.38,19.33,19.36,414705.0,19.36,19.38,19.33,19.36,414705.0
2018-06-01 13:30:00,19.37,19.37,19.34,19.36,182775.0,19.37,19.37,19.34,19.36,182775.0
2018-06-01 13:35:00,19.35,19.38,19.35,19.37,303510.0,19.35,19.38,19.35,19.37,303510.0
2018-06-01 13:40:00,19.38,19.38,19.35,19.37,232320.0,19.38,19.38,19.35,19.37,232320.0
2018-06-01 13:45:00,19.37,19.38,19.36,19.36,200445.0,19.37,19.38,19.36,19.36,200445.0
2018-06-01 13:50:00,19.36,19.37,19.35,19.35,206280.0,19.36,19.37,19.35,19.35,206280.0
2018-06-01 13:55:00,19.35,19.35,19.32,19.32,587565.0,19.35,19.35,19.32,19.32,587565.0
2018-06-01 14:00:00,19.33,19.36,19.33,19.34,738420.0,19.33,19.36,19.33,19.34,738420.0
2018-06-01 14:05:00,19.35,19.35,19.3,19.31,371955.0,19.35,19.35,19.3,19.31,371955.0
2018-06-01 14:10:00,19.31,19.33,19.28,19.32,607425.0,19.31,19.33,19.28,19.32,607425.0
2018-06-01 14:15:00,19.32,19.35,19.29,19.3,518235.0,19.32,19.35,19.29,19.3,518235.0
2018-06-01 14:20:00,19.3,19.32,19.3,19.32,239730.0,19.3,19.32,19.3,19.32,239730.0
2018-06-01 14:25:00,19.32,19.32,19.28,19.3,244755.0,19.32,19.32,19.28,19.3,244755.0
2018-06-01 14:30:00,19.3,19.37,19.3,19.35,761895.0,19.3,19.37,19.3,19.35,761895.0
2018-06-01 14:35:00,19.35,19.36,19.33,19.34,296370.0,19.35,19.36,19.33,19.34,296370.0
2018-06-01 14:40:00,19.34,19.36,19.33,19.35,156885.0,19.34,19.36,19.33,19.35,156885.0
2018-06-01 14:45:00,19.35,19.39,19.35,19.39,630075.0,19.35,19.39,19.35,19.39,630075.0
2018-06-01 14:50:00,19.39,19.4,19.37,19.37,506685.0,19.39,19.4,19.37,19.37,506685.0
2018-06-01 14:55:00,19.38,19.42,19.38,19.39,1136265.0,19.38,19.42,19.38,19.39,1136265.0
2018-06-01 15:00:00,19.39,19.4,19.38,19.38,371775.0,19.39,19.4,19.38,19.38,371775.0
2018-06-01 15:05:00,19.38,19.4,19.37,19.38,417300.0,19.38,19.4,19.37,19.38,417300.0
2018-06-01 15:10:00,19.38,19.39,19.36,19.38,425205.0,19.38,19.39,19.36,19.38,425205.0
2018-06-01 15:15:00,19.37,19.38,19.36,19.37,398475.0,19.37,19.38,19.36,19.37,398475.0
2018-06-01 15:20:00,19.37,19.4,19.36,19.39,361815.0,19.37,19.4,19.36,19.39,361815.0
2018-06-01 15:25:00,19.4,19.4,19.35,19.36,524940.0,19.4,19.4,19.35,19.36,524940.0
2018-06-01 15:30:00,19.36,19.37,19.33,19.35,586560.0,19.36,19.37,19.33,19.35,586560.0
2018-06-01 15:35:00,19.35,19.38,19.34,19.35,647805.0,19.35,19.38,19.34,19.35,647805.0
2018-06-01 15:40:00,19.36,19.38,19.35,19.38,443970.0,19.36,19.38,19.35,19.38,443970.0
2018-06-01 15:45:00,19.38,19.41,19.38,19.4,1692900.0,19.38,19.41,19.38,19.4,1692900.0
2018-06-01 15:50:00,19.39,19.45,19.39,19.45,2164275.0,19.39,19.45,19.39,19.45,2164275.0
2018-06-01 15:55:00,19.45,19.46,19.44,19.45,2501205.0,19.45,19.46,19.44,19.45,2501205.0
2018-06-04 09:30:00,19.62,19.84,19.57,19.73,5494710.0,19.62,19.84,19.57,19.73,5494710.0
2018-06-04 09:35:00,19.73,19.89,19.7,19.86,2845260.0,19.73,19.89,19.7,19.86,2845260.0
2018-06-04 09:40:00,19.85,19.93,19.83,19.91,2206035.0,19.85,19.93,19.83,19.91,2206035.0
2018-06-04 09:45:00,19.91,19.92,19.79,19.84,1232025.0,19.91,19.92,19.79,19.84,1232025.0
2018-06-04 09:50:00,19.85,19.87,19.82,19.82,978045.0,19.85,19.87,19.82,19.82,978045.0
2018-06-04 09:55:00,19.82,19.86,19.8,19.86,1050240.0,19.82,19.86,19.8,19.86,1050240.0
2018-06-04 10:00:00,19.86,19.9,19.83,19.85,1094100.0,19.86,19.9,19.83,19.85,1094100.0
2018-06-04 10:05:00,19.86,19.91,19.78,19.78,1290855.0,19.86,19.91,19.78,19.78,1290855.0
2018-06-04 10:10:00,19.78,19.8,19.71,19.75,998370.0,19.78,19.8,19.71,19.75,998370.0
2018-06-04 10:15:00,19.75,19.8,19.75,19.78,871875.0,19.75,19.8,19.75,19.78,871875.0
2018-06-04 10:20:00,19.78,19.78,19.74,19.76,510855.0,19.78,19.78,19.74,19.76,510855.0
2018-06-04 10:25:00,19.76,19.76,19.69,19.71,945885.0,19.76,19.76,19.69,19.71,945885.0
2018-06-04 10:30:00,19.71,19.75,19.67,19.68,739635.0,19.71,19.75,19.67,19.68,739635.0
2018-06-04 10:35:00,19.69,19.69,19.66,19.69,643815.0,19.69,19.69,19.66,19.69,643815.0
2018-06-04 10:40:00,19.69,19.75,19.69,19.72,658590.0,19.69,19.75,19.69,19.72,658590.0
2018-06-04 10:45:00,19.72,19.77,19.7,19.73,586515.0,19.72,19.77,19.7,19.73,586515.0
2018-06-04 10:50:00,19.73,19.76,19.73,19.73,324045.0,19.73,19.76,19.73,19.73,324045.0
2018-06-04 10:55:00,19.74,19.74,19.66,19.7,846345.0,19.74,19.74,19.66,19.7,846345.0
2018-06-04 11:00:00,19.69,19.73,19.69,19.72,577005.0,19.69,19.73,19.69,19.72,577005.0
2018-06-04 11:05:00,19.72,19.74,19.69,19.73,461700.0,19.72,19.74,19.69,19.73,461700.0
2018-06-04 11:10:00,19.72,19.77,19.72,19.73,759840.0,19.72,19.77,19.72,19.73,759840.0
2018-06-04 11:15:00,19.74,19.76,19.73,19.75,689760.0,19.74,19.76,19.73,19.75,689760.0
2018-06-04 11:20:00,19.75,19.75,19.71,19.73,445155.0,19.75,19.75,19.71,19.73,445155.0
2018-06-04 11:25:00,19.73,19.78,19.73,19.78,443580.0,19.73,19.78,19.73,19.78,443580.0
2018-06-04 11:30:00,19.78,19.79,19.75,19.78,484275.0,19.78,19.79,19.75,19.78,484275.0
2018-06-04 11:35:00,19.78,19.79,19.77,19.79,361470.0,19.78,19.79,19.77,19.79,361470.0
2018-06-04 11:40:00,19.79,19.81,19.79,19.8,765990.0,19.79,19.81,19.79,19.8,765990.0
2018-06-04 11:45:00,19.8,19.8,19.76,19.78,486885.0,19.8,19.8,19.76,19.78,486885.0
2018-06-04 11:50:00,19.78,19.81,19.78,19.8,513405.0,19.78,19.81,19.78,19.8,513405.0
2018-06-04 11:55:00,19.8,19.81,19.79,19.8,321360.0,19.8,19.81,19.79,19.8,321360.0
2018-06-04 12:00:00,19.8,19.84,19.8,19.83,796230.0,19.8,19.84,19.8,19.83,796230.0
2018-06-04 12:05:00,19.82,19.86,19.81,19.86,650685.0,19.82,19.86,19.81,19.86,650685.0
2018-06-04 12:10:00,19.86,19.87,19.84,19.84,718035.0,19.86,19.87,19.84,19.84,718035.0
2018-06-04 12:15:00,19.84,19.87,19.82,19.87,931170.0,19.84,19.87,19.82,19.87,931170.0
2018-06-04 12:20:00,19.86,19.87,19.84,19.87,552735.0,19.86,19.87,19.84,19.87,552735.0
2018-06-04 12:25:00,19.88,19.89,19.86,19.89,592950.0,19.88,19.89,19.86,19.89,592950.0
2018-06-04 12:30:00,19.89,19.9,19.87,19.89,427815.0,19.89,19.9,19.87,19.89,427815.0
2018-06-04 12:35:00,19.89,19.9,19.88,19.89,563460.0,19.89,19.9,19.88,19.89,563460.0
2018-06-04 12:40:00,19.89,19.93,19.89,19.92,736260.0,19.89,19.93,19.89,19.92,736260.0
2018-06-04 12:45:00,19.92,19.92,19.88,19.89,320475.0,19.92,19.92,19.88,19.89,320475.0
2018-06-04 12:50:00,19.89,19.91,19.89,19.9,644430.0,19.89,19.91,19.89,19.9,644430.0
2018-06-04 12:55:00,19.9,19.92,19.87,19.87,415335.0,19.9,19.92,19.87,19.87,415335.0
2018-06-04 13:00:00,19.87,19.88,19.84,19.84,505560.0,19.87,19.88,19.84,19.84,505560.0
2018-06-04 13:05:00,19.85,19.85,19.81,19.82,531255.0,19.85,19.85,19.81,19.82,531255.0
2018-06-04 13:10:00,19.82,19.84,19.8,19.81,473175.0,19.82,19.84,19.8,19.81,473175.0
2018-06-04 13:15:00,19.81,19.82,19.8,19.81,270525.0,19.81,19.82,19.8,19.81,270525.0
2018-06-04 13:20:00,19.81,19.81,19.78,19.78,490215.0,19.81,19.81,19.78,19.78,490215.0
2018-06-04 13:25:00,19.77,19.78,19.74,19.75,565755.0,19.77,19.78,19.74,19.75,565755.0
2018-06-04 13:30:00,19.75,19.77,19.74,19.75,439440.0,19.75,19.77,19.74,19.75,439440.0
2018-06-04 13:35:00,19.75,19.75,19.72,19.72,456525.0,19.75,19.75,19.72,19.72,456525.0
2018-06-04 13:40:00,19.72,19.74,19.71,19.73,511320.0,19.72,19.74,19.71,19.73,511320.0
2018-06-04 13:45:00,19.73,19.79,19.73,19.77,834195.0,19.73,19.79,19.73,19.77,834195.0
2018-06-04 13:50:00,19.77,19.78,19.73,19.75,372645.0,19.77,19.78,19.73,19.75,372645.0
2018-06-04 13:55:00,19.75,19.78,19.74,19.77,373965.0,19.75,19.78,19.74,19.77,373965.0
2018-06-04 14:00:00,19.78,19.79,19.76,19.77,332580.0,19.78,19.79,19.76,19.77,332580.0
2018-06-04 14:05:00,19.77,19.79,19.77,19.77,379395.0,19.77,19.79,19.77,19.77,379395.0
2018-06-04 14:10:00,19.77,19.77,19.74,19.74,257925.0,19.77,19.77,19.74,19.74,257925.0
2018-06-04 14:15:00,19.74,19.75,19.72,19.74,317745.0,19.74,19.75,19.72,19.74,317745.0
2018-06-04 14:20:00,19.74,19.77,19.74,19.77,247245.0,19.74,19.77,19.74,19.77,247245.0
2018-06-04 14:25:00,19.77,19.77,19.75,19.75,202455.0,19.77,19.77,19.75,19.75,202455.0
2018-06-04 14:30:00,19.76,19.77,19.75,19.77,122355.0,19.76,19.77,19.75,19.77,122355.0
2018-06-04 14:35:00,19.76,19.8,19.76,19.79,432855.0,19.76,19.8,19.76,19.79,432855.0
2018-06-04 14:40:00,19.79,19.81,19.79,19.8,288150.0,19.79,19.81,19.79,19.8,288150.0
2018-06-04 14:45:00,19.8,19.82,19.79,19.82,403260.0,19.8,19.82,19.79,19.82,403260.0
2018-06-04 14:50:00,19.82,19.82,19.79,19.81,326190.0,19.82,19.82,19.79,19.81,326190.0
2018-06-04 14:55:00,19.81,19.81,19.78,19.8,399135.0,19.81,19.81,19.78,19.8,399135.0
2018-06-04 15:00:00,19.79,19.82,19.79,19.81,343740.0,19.79,19.82,19.79,19.81,343740.0
2018-06-04 15:05:00,19.8,19.8,19.77,19.79,461280.0,19.8,19.8,19.77,19.79,461280.0
2018-06-04 15:10:00,19.79,19.81,19.77,19.81,397725.0,19.79,19.81,19.77,19.81,397725.0
2018-06-04 15:15:00,19.8,19.8,19.79,19.8,223560.0,19.8,19.8,19.79,19.8,223560.0
2018-06-04 15:20:00,19.8,19.8,19.76,19.77,340470.0,19.8,19.8,19.76,19.77,340470.0
2018-06-04 15:25:00,19.78,19.79,19.77,19.79,235530.0,19.78,19.79,19.77,19.79,235530.0
2018-06-04 15:30:00,19.79,19.81,19.79,19.81,527190.0,19.79,19.81,19.79,19.81,527190.0
2018-06-04 15:35:00,19.81,19.82,19.78,19.79,648915.0,19.81,19.82,19.78,19.79,648915.0
2018-06-04 15:40:00,19.79,19.8,19.77,19.78,571680.0,19.79,19.8,19.77,19.78,571680.0
2018-06-04 15:45:00,19.78,19.8,19.76,19.79,580005.0,19.78,19.8,19.76,19.79,580005.0
2018-06-04 15:50:00,19.8,19.81,19.75,19.79,1306410.0,19.8,19.81,19.75,19.79,1306410.0
2018-06-04 15:55:00,19.79,19.8,19.78,19.78,1985205.0,19.79,19.8,19.78,19.78,1985205.0
2018-06-05 09:30:00,19.85,19.85,19.67,19.74,2500410.0,19.85,19.85,19.67,19.74,2500410.0
2018-06-05 09:35:00,19.74,19.74,19.66,19.67,1267920.0,19.74,19.74,19.66,19.67,1267920.0
2018-06-05 09:40:00,19.67,19.68,19.53,19.64,2796330.0,19.67,19.68,19.53,19.64,2796330.0
2018-06-05 09:45:00,19.64,19.69,19.6,19.69,1274550.0,19.64,19.69,19.6,19.69,1274550.0
2018-06-05 09:50:00,19.7,19.7,19.62,19.66,816150.0,19.7,19.7,19.62,19.66,816150.0
2018-06-05 09:55:00,19.66,19.7,19.65,19.66,610275.0,19.66,19.7,19.65,19.66,610275.0
2018-06-05 10:00:00,19.66,19.66,19.59,19.63,691140.0,19.66,19.66,19.59,19.63,691140.0
2018-06-05 10:05:00,19.62,19.64,19.59,19.62,894660.0,19.62,19.64,19.59,19.62,894660.0
2018-06-05 10:10:00,19.62,19.64,19.57,19.58,604395.0,19.62,19.64,19.57,19.58,604395.0
2018-06-05 10:15:00,19.59,19.59,19.54,19.56,759705.0,19.59,19.59,19.54,19.56,759705.0
2018-06-05 10:20:00,19.55,19.59,19.53,19.54,1028340.0,19.55,19.59,19.53,19.54,1028340.0
2018-06-05 10:25:00,19.54,19.55,19.51,19.51,941475.0,19.54,19.55,19.51,19.51,941475.0
2018-06-05 10:30:00,19.51,19.53,19.43,19.46,1114305.0,19.51,19.53,19.43,19.46,1114305.0
2018-06-05 10:35:00,19.46,19.46,19.28,19.38,2134785.0,19.46,19.46,19.28,19.38,2134785.0
2018-06-05 10:40:00,19.38,19.4,19.32,19.37,1148595.0,19.38,19.4,19.32,19.37,1148595.0
2018-06-05 10:45:00,19.38,19.39,19.29,19.3,1242405.0,19.38,19.39,19.29,19.3,1242405.0
2018-06-05 10:50:00,19.29,19.35,19.29,19.33,1276410.0,19.29,19.35,19.29,19.33,1276410.0
2018-06-05 10:55:00,19.33,19.34,19.29,19.31,893715.0,19.33,19.34,19.29,19.31,893715.0
2018-06-05 11:00:00,19.31,19.31,19.23,19.29,1649010.0,19.31,19.31,19.23,19.29,1649010.0
2018-06-05 11:05:00,19.28,19.3,19.19,19.19,1484385.0,19.28,19.3,19.19,19.19,1484385.0
2018-06-05 11:10:00,19.2,19.26,19.19,19.21,1087725.0,19.2,19.26,19.19,19.21,1087725.0
2018-06-05 11:15:00,19.21,19.27,19.2,19.25,744465.0,19.21,19.27,19.2,19.25,744465.0
2018-06-05 11:20:00,19.25,19.27,19.22,19.25,615360.0,19.25,19.27,19.22,19.25,615360.0
2018-06-05 11:25:00,19.24,19.32,19.24,19.32,1219740.0,19.24,19.32,19.24,19.32,1219740.0
2018-06-05 11:30:00,19.32,19.35,19.26,19.27,1213980.0,19.32,19.35,19.26,19.27,1213980.0
2018-06-05 11:35:00,19.26,19.28,19.24,19.28,575130.0,19.26,19.28,19.24,19.28,575130.0
2018-06-05 11:40:00,19.28,19.3,19.25,19.25,850140.0,19.28,19.3,19.25,19.25,850140.0
2018-06-05 11:45:00,19.26,19.29,19.24,19.26,584190.0,19.26,19.29,19.24,19.26,584190.0
2018-06-05 11:50:00,19.26,19.26,19.24,19.25,390240.0,19.26,19.26,19.24,19.25,390240.0
2018-06-05 11:55:00,19.25,19.26,19.21,19.22,774960.0,19.25,19.26,19.21,19.22,774960.0
2018-06-05 12:00:00,19.22,19.23,19.16,19.2,1557090.0,19.22,19.23,19.16,19.2,1557090.0
2018-06-05 12:05:00,19.21,19.25,19.19,19.24,477240.0,19.21,19.25,19.19,19.24,477240.0
2018-06-05 12:10:00,19.25,19.28,19.23,19.25,370920.0,19.25,19.28,19.23,19.25,370920.0
2018-06-05 12:15:00,19.24,19.25,19.22,19.22,400200.0,19.24,19.25,19.22,19.22,400200.0
2018-06-05 12:20:00,19.22,19.23,19.2,19.21,436530.0,19.22,19.23,19.2,19.21,436530.0
2018-06-05 12:25:00,19.22,19.23,19.18,19.18,474390.0,19.22,19.23,19.18,19.18,474390.0
2018-06-05 12:30:00,19.19,19.19,19.14,19.14,962040.0,19.19,19.19,19.14,19.14,962040.0
2018-06-05 12:35:00,19.14,19.18,19.12,19.17,1341360.0,19.14,19.18,19.12,19.17,1341360.0
2018-06-05 12:40:00,19.18,19.21,19.18,19.19,579675.0,19.18,19.21,19.18,19.19,579675.0
2018-06-05 12:45:00,19.19,19.2,19.16,19.18,437355.0,19.19,19.2,19.16,19.18,437355.0
2018-06-05 12:50:00,19.17,19.18,19.16,19.17,280425.0,19.17,19.18,19.16,19.17,280425.0
2018-06-05 12:55:00,19.17,19.21,19.15,19.19,616905.0,19.17,19.21,19.15,19.19,616905.0
2018-06-05 13:00:00,19.2,19.21,19.19,19.19,492795.0,19.2,19.21,19.19,19.19,492795.0
2018-06-05 13:05:00,19.19,19.2,19.17,19.18,531300.0,19.19,19.2,19.17,19.18,531300.0
2018-06-05 13:10:00,19.17,19.18,19.15,19.16,506805.0,19.17,19.18,19.15,19.16,506805.0
2018-06-05 13:15:00,19.16,19.17,19.14,19.16,406215.0,19.16,19.17,19.14,19.16,406215.0
2018-06-05 13:20:00,19.16,19.19,19.15,19.18,488475.0,19.16,19.19,19.15,19.18,488475.0
2018-06-05 13:25:00,19.18,19.2,19.15,19.19,513885.0,19.18,19.2,19.15,19.19,513885.0
2018-06-05 13:30:00,19.19,19.23,19.18,19.22,806700.0,19.19,19.23,19.18,19.22,806700.0
2018-06-05 13:35:00,19.21,19.25,19.2,19.23,1008540.0,19.21,19.25,19.2,19.23,1008540.0
2018-06-05 13:40:00,19.24,19.27,19.21,19.25,815085.0,19.24,19.27,19.21,19.25,815085.0
2018-06-05 13:45:00,19.26,19.26,19.22,19.23,397005.0,19.26,19.26,19.22,19.23,397005.0
2018-06-05 13:50:00,19.23,19.28,19.23,19.27,524640.0,19.23,19.28,19.23,19.27,524640.0
2018-06-05 13:55:00,19.28,19.33,19.28,19.32,870585.0,19.28,19.33,19.28,19.32,870585.0
2018-06-05 14:00:00,19.32,19.33,19.3,19.3,606705.0,19.32,19.33,19.3,19.3,606705.0
2018-06-05 14:05:00,19.3,19.31,19.29,19.29,474840.0,19.3,19.31,19.29,19.29,474840.0
2018-06-05 14:10:00,19.29,19.3,19.27,19.27,344085.0,19.29,19.3,19.27,19.27,344085.0
2018-06-05 14:15:00,19.27,19.28,19.26,19.26,321360.0,19.27,19.28,19.26,19.26,321360.0
2018-06-05 14:20:00,19.26,19.29,19.26,19.28,317520.0,19.26,19.29,19.26,19.28,317520.0
2018-06-05 14:25:00,19.28,19.29,19.27,19.27,210045.0,19.28,19.29,19.27,19.27,210045.0
2018-06-05 14:30:00,19.27,19.28,19.27,19.28,215820.0,19.27,19.28,19.27,19.28,215820.0
2018-06-05 14:35:00,19.28,19.3,19.27,19.3,351915.0,19.28,19.3,19.27,19.3,351915.0
2018-06-05 14:40:00,19.3,19.36,19.3,19.36,843315.0,19.3,19.36,19.3,19.36,843315.0
2018-06-05 14:45:00,19.35,19.38,19.35,19.35,1008315.0,19.35,19.38,19.35,19.35,1008315.0
2018-06-05 14:50:00,19.35,19.39,19.35,19.39,593280.0,19.35,19.39,19.35,19.39,593280.0
2018-06-05 14:55:00,19.39,19.43,19.38,19.42,1055235.0,19.39,19.43,19.38,19.42,1055235.0
2018-06-05 15:00:00,19.42,19.42,19.37,19.39,703965.0,19.42,19.42,19.37,19.39,703965.0
2018-06-05 15:05:00,19.38,19.38,19.36,19.37,388410.0,19.38,19.38,19.36,19.37,388410.0
2018-06-05 15:10:00,19.37,19.39,19.32,19.33,565365.0,19.37,19.39,19.32,19.33,565365.0
2018-06-05 15:15:00,19.33,19.34,19.31,19.32,603240.0,19.33,19.34,19.31,19.32,603240.0
2018-06-05 15:20:00,19.32,19.35,19.31,19.34,599055.0,19.32,19.35,19.31,19.34,599055.0
2018-06-05 15:25:00,19.33,19.35,19.33,19.35,440115.0,19.33,19.35,19.33,19.35,440115.0
2018-06-05 15:30:00,19.35,19.38,19.34,19.37,1020240.0,19.35,19.38,19.34,19.37,1020240.0
2018-06-05 15:35:00,19.38,19.42,19.37,19.42,918450.0,19.38,19.42,19.37,19.42,918450.0
2018-06-05 15:40:00,19.42,19.44,19.41,19.43,1070625.0,19.42,19.44,19.41,19.43,1070625.0
2018-06-05 15:45:00,19.42,19.43,19.37,19.38,1014315.0,19.42,19.43,19.37,19.38,1014315.0
2018-06-05 15:50:00,19.37,19.41,19.37,19.4,1071570.0,19.37,19.41,19.37,19.4,1071570.0
2018-06-05 15:55:00,19.4,19.41,19.39,19.41,2195340.0,19.4,19.41,19.39,19.41,2195340.0
2018-06-06 09:30:00,20.03,20.15,19.83,20.13,14015580.0,20.03,20.15,19.83,20.13,14015580.0
2018-06-06 09:35:00,20.13,20.44,20.1,20.42,12656970.0,20.13,20.44,20.1,20.42,12656970.0
2018-06-06 09:40:00,20.43,20.55,20.31,20.36,9507990.0,20.43,20.55,20.31,20.36,9507990.0
2018-06-06 09:45:00,20.35,20.44,20.32,20.36,4764495.0,20.35,20.44,20.32,20.36,4764495.0
2018-06-06 09:50:00,20.35,20.46,20.33,20.38,3411810.0,20.35,20.46,20.33,20.38,3411810.0
2018-06-06 09:55:00,20.38,20.45,20.31,20.39,3747420.0,20.38,20.45,20.31,20.39,3747420.0
2018-06-06 10:00:00,20.39,20.42,20.33,20.36,2978175.0,20.39,20.42,20.33,20.36,2978175.0
2018-06-06 10:05:00,20.36,20.36,20.25,20.3,3682290.0,20.36,20.36,20.25,20.3,3682290.0
2018-06-06 10:10:00,20.3,20.32,20.24,20.27,2741490.0,20.3,20.32,20.24,20.27,2741490.0
2018-06-06 10:15:00,20.28,20.34,20.28,20.32,2566380.0,20.28,20.34,20.28,20.32,2566380.0
2018-06-06 10:20:00,20.32,20.4,20.29,20.38,2027010.0,20.32,20.4,20.29,20.38,2027010.0
2018-06-06 10:25:00,20.38,20.39,20.32,20.34,1401930.0,20.38,20.39,20.32,20.34,1401930.0
2018-06-06 10:30:00,20.35,20.4,20.33,20.38,1157055.0,20.35,20.4,20.33,20.38,1157055.0
2018-06-06 10:35:00,20.38,20.47,20.36,20.46,2362350.0,20.38,20.47,20.36,20.46,2362350.0
2018-06-06 10:40:00,20.45,20.5,20.45,20.47,2122530.0,20.45,20.5,20.45,20.47,2122530.0
2018-06-06 10:45:00,20.48,20.52,20.43,20.47,2555460.0,20.48,20.52,20.43,20.47,2555460.0
2018-06-06 10:50:00,20.48,20.48,20.44,20.45,1257105.0,20.48,20.48,20.44,20.45,1257105.0
2018-06-06 10:55:00,20.45,20.49,20.45,20.48,921450.0,20.45,20.49,20.45,20.48,921450.0
2018-06-06 11:00:00,20.48,20.51,20.45,20.49,1531725.0,20.48,20.51,20.45,20.49,1531725.0
2018-06-06 11:05:00,20.49,20.52,20.45,20.51,1784775.0,20.49,20.52,20.45,20.51,1784775.0
2018-06-06 11:10:00,20.5,20.53,20.47,20.53,2059275.0,20.5,20.53,20.47,20.53,2059275.0
2018-06-06 11:15:00,20.53,20.58,20.51,20.57,3580665.0,20.53,20.58,20.51,20.57,3580665.0
2018-06-06 11:20:00,20.57,20.61,20.56,20.6,2461815.0,20.57,20.61,20.56,20.6,2461815.0
2018-06-06 11:25:00,20.6,20.61,20.53,20.57,2545275.0,20.6,20.61,20.53,20.57,2545275.0
2018-06-06 11:30:00,20.57,20.62,20.55,20.61,1616220.0,20.57,20.62,20.55,20.61,1616220.0
2018-06-06 11:35:00,20.61,20.65,20.59,20.65,2003445.0,20.61,20.65,20.59,20.65,2003445.0
2018-06-06 11:40:00,20.65,20.66,20.63,20.65,2127600.0,20.65,20.66,20.63,20.65,2127600.0
2018-06-06 11:45:00,20.64,20.66,20.58,20.63,1737015.0,20.64,20.66,20.58,20.63,1737015.0
2018-06-06 11:50:00,20.64,20.67,20.61,20.66,1582725.0,20.64,20.67,20.61,20.66,1582725.0
2018-06-06 11:55:00,20.65,20.73,20.65,20.72,3927720.0,20.65,20.73,20.65,20.72,3927720.0
2018-06-06 12:00:00,20.72,20.8,20.71,20.8,3105870.0,20.72,20.8,20.71,20.8,3105870.0
2018-06-06 12:05:00,20.8,20.83,20.78,20.83,3781275.0,20.8,20.83,20.78,20.83,3781275.0
2018-06-06 12:10:00,20.82,20.9,20.82,20.86,4248660.0,20.82,20.9,20.82,20.86,4248660.0
2018-06-06 12:15:00,20.88,20.89,20.84,20.85,3815265.0,20.88,20.89,20.84,20.85,3815265.0
2018-06-06 12:20:00,20.85,20.88,20.82,20.88,2346150.0,20.85,20.88,20.82,20.88,2346150.0
2018-06-06 12:25:00,20.88,21.0,20.87,20.98,4187280.0,20.88,21.0,20.87,20.98,4187280.0
2018-06-06 12:30:00,20.98,20.98,20.87,20.88,2494230.0,20.98,20.98,20.87,20.88,2494230.0
2018-06-06 12:35:00,20.89,20.89,20.76,20.82,2635815.0,20.89,20.89,20.76,20.82,2635815.0
2018-06-06 12:40:00,20.81,20.82,20.67,20.75,2732040.0,20.81,20.82,20.67,20.75,2732040.0
2018-06-06 12:45:00,20.75,20.81,20.71,20.79,1683450.0,20.75,20.81,20.71,20.79,1683450.0
2018-06-06 12:50:00,20.79,20.87,20.78,20.83,1218945.0,20.79,20.87,20.78,20.83,1218945.0
2018-06-06 12:55:00,20.84,20.84,20.78,20.8,734460.0,20.84,20.84,20.78,20.8,734460.0
2018-06-06 13:00:00,20.8,20.86,20.79,20.85,849405.0,20.8,20.86,20.79,20.85,849405.0
2018-06-06 13:05:00,20.85,20.88,20.83,20.83,1219515.0,20.85,20.88,20.83,20.83,1219515.0
2018-06-06 13:10:00,20.83,20.85,20.81,20.84,778665.0,20.83,20.85,20.81,20.84,778665.0
2018-06-06 13:15:00,20.84,20.85,20.8,20.81,720735.0,20.84,20.85,20.8,20.81,720735.0
2018-06-06 13:20:00,20.81,20.83,20.75,20.83,951120.0,20.81,20.83,20.75,20.83,951120.0
2018-06-06 13:25:00,20.83,20.84,20.8,20.84,723045.0,20.83,20.84,20.8,20.84,723045.0
2018-06-06 13:30:00,20.84,20.88,20.83,20.87,1019445.0,20.84,20.88,20.83,20.87,1019445.0
2018-06-06 13:35:00,20.87,20.89,20.8,20.8,922065.0,20.87,20.89,20.8,20.8,922065.0
2018-06-06 13:40:00,20.81,20.84,20.8,20.83,631380.0,20.81,20.84,20.8,20.83,631380.0
2018-06-06 13:45:00,20.83,20.85,20.82,20.85,418995.0,20.83,20.85,20.82,20.85,418995.0
2018-06-06 13:50:00,20.86,20.91,20.85,20.89,1462170.0,20.86,20.91,20.85,20.89,1462170.0
2018-06-06 13:55:00,20.89,20.9,20.86,20.87,789990.0,20.89,20.9,20.86,20.87,789990.0
2018-06-06 14:00:00,20.87,20.91,20.87,20.9,711870.0,20.87,20.91,20.87,20.9,711870.0
2018-06-06 14:05:00,20.9,20.91,20.87,20.87,549015.0,20.9,20.91,20.87,20.87,549015.0
2018-06-06 14:10:00,20.87,20.89,20.85,20.88,708075.0,20.87,20.89,20.85,20.88,708075.0
2018-06-06 14:15:00,20.88,20.88,20.84,20.84,498975.0,20.88,20.88,20.84,20.84,498975.0
2018-06-06 14:20:00,20.85,20.86,20.83,20.84,638025.0,20.85,20.86,20.83,20.84,638025.0
2018-06-06 14:25:00,20.84,20.92,20.84,20.92,937905.0,20.84,20.92,20.84,20.92,937905.0
2018-06-06 14:30:00,20.92,20.95,20.91,20.94,1645680.0,20.92,20.95,20.91,20.94,1645680.0
2018-06-06 14:35:00,20.94,21.04,20.93,21.02,3974025.0,20.94,21.04,20.93,21.02,3974025.0
2018-06-06 14:40:00,21.03,21.16,21.03,21.16,4504995.0,21.03,21.16,21.03,21.16,4504995.0
2018-06-06 14:45:00,21.16,21.16,21.05,21.08,2870970.0,21.16,21.16,21.05,21.08,2870970.0
2018-06-06 14:50:00,21.09,21.09,21.03,21.06,1934250.0,21.09,21.09,21.03,21.06,1934250.0
2018-06-06 14:55:00,21.06,21.15,21.06,21.14,1888695.0,21.06,21.15,21.06,21.14,1888695.0
2018-06-06 15:00:00,21.15,21.2,21.12,21.2,3699090.0,21.15,21.2,21.12,21.2,3699090.0
2018-06-06 15:05:00,21.19,21.22,21.16,21.18,2782890.0,21.19,21.22,21.16,21.18,2782890.0
2018-06-06 15:10:00,21.17,21.27,21.17,21.26,2613915.0,21.17,21.27,21.17,21.26,2613915.0
2018-06-06 15:15:00,21.26,21.38,21.25,21.36,6547875.0,21.26,21.38,21.25,21.36,6547875.0
2018-06-06 15:20:00,21.36,21.48,21.33,21.44,7294335.0,21.36,21.48,21.33,21.44,7294335.0
2018-06-06 15:25:00,21.44,21.46,21.35,21.36,3178200.0,21.44,21.46,21.35,21.36,3178200.0
2018-06-06 15:30:00,21.36,21.4,21.31,21.4,3820005.0,21.36,21.4,21.31,21.4,3820005.0
2018-06-06 15:35:00,21.4,21.4,21.22,21.22,5957025.0,21.4,21.4,21.22,21.22,5957025.0
2018-06-06 15:40:00,21.22,21.29,21.19,21.25,3703890.0,21.22,21.29,21.19,21.25,3703890.0
2018-06-06 15:45:00,21.25,21.32,21.23,21.27,3565785.0,21.25,21.32,21.23,21.27,3565785.0
2018-06-06 15:50:00,21.29,21.32,21.26,21.29,3441360.0,21.29,21.32,21.26,21.29,3441360.0
2018-06-06 15:55:00,21.29,21.32,21.28,21.3,5788590.0,21.29,21.32,21.28,21.3,5788590.0
2018-06-07 09:30:00,21.07,21.45,21.06,21.36,9474135.0,21.07,21.45,21.06,21.36,9474135.0
2018-06-07 09:35:00,21.36,21.7,21.36,21.6,10854480.0,21.36,21.7,21.36,21.6,10854480.0
2018-06-07 09:40:00,21.61,21.89,21.6,21.87,10089165.0,21.61,21.89,21.6,21.87,10089165.0
2018-06-07 09:45:00,21.87,22.0,21.85,21.88,10371885.0,21.87,22.0,21.85,21.88,10371885.0
2018-06-07 09:50:00,21.87,21.98,21.83,21.84,6130965.0,21.87,21.98,21.83,21.84,6130965.0
2018-06-07 09:55:00,21.85,21.87,21.67,21.78,5114835.0,21.85,21.87,21.67,21.78,5114835.0
2018-06-07 10:00:00,21.78,21.85,21.69,21.8,3400065.0,21.78,21.85,21.69,21.8,3400065.0
2018-06-07 10:05:00,21.79,21.79,21.49,21.5,4370610.0,21.79,21.79,21.49,21.5,4370610.0
2018-06-07 10:10:00,21.49,21.68,21.43,21.67,5019285.0,21.49,21.68,21.43,21.67,5019285.0
2018-06-07 10:15:00,21.67,21.75,21.62,21.62,3617610.0,21.67,21.75,21.62,21.62,3617610.0
2018-06-07 10:20:00,21.62,21.69,21.58,21.62,2386140.0,21.62,21.69,21.58,21.62,2386140.0
2018-06-07 10:25:00,21.61,21.78,21.61,21.73,3145620.0,21.61,21.78,21.61,21.73,3145620.0
2018-06-07 10:30:00,21.74,21.75,21.62,21.63,1503045.0,21.74,21.75,21.62,21.63,1503045.0
2018-06-07 10:35:00,21.63,21.63,21.41,21.46,3022110.0,21.63,21.63,21.41,21.46,3022110.0
2018-06-07 10:40:00,21.46,21.56,21.39,21.52,3147525.0,21.46,21.56,21.39,21.52,3147525.0
2018-06-07 10:45:00,21.52,21.52,21.28,21.32,2424720.0,21.52,21.52,21.28,21.32,2424720.0
2018-06-07 10:50:00,21.32,21.35,21.18,21.25,3780855.0,21.32,21.35,21.18,21.25,3780855.0
2018-06-07 10:55:00,21.25,21.42,21.23,21.42,3418365.0,21.25,21.42,21.23,21.42,3418365.0
2018-06-07 11:00:00,21.41,21.53,21.4,21.48,3230370.0,21.41,21.53,21.4,21.48,3230370.0
2018-06-07 11:05:00,21.47,21.5,21.34,21.44,2098005.0,21.47,21.5,21.34,21.44,2098005.0
2018-06-07 11:10:00,21.44,21.55,21.44,21.54,1969290.0,21.44,21.55,21.44,21.54,1969290.0
2018-06-07 11:15:00,21.54,21.57,21.44,21.56,2212425.0,21.54,21.57,21.44,21.56,2212425.0
2018-06-07 11:20:00,21.56,21.56,21.47,21.51,916620.0,21.56,21.56,21.47,21.51,916620.0
2018-06-07 11:25:00,21.5,21.63,21.5,21.63,1948890.0,21.5,21.63,21.5,21.63,1948890.0
2018-06-07 11:30:00,21.62,21.64,21.55,21.59,1696170.0,21.62,21.64,21.55,21.59,1696170.0
2018-06-07 11:35:00,21.59,21.67,21.59,21.65,2188815.0,21.59,21.67,21.59,21.65,2188815.0
2018-06-07 11:40:00,21.65,21.67,21.56,21.62,1662975.0,21.65,21.67,21.56,21.62,1662975.0
2018-06-07 11:45:00,21.62,21.62,21.55,21.56,966345.0,21.62,21.62,21.55,21.56,966345.0
2018-06-07 11:50:00,21.55,21.56,21.48,21.51,1163955.0,21.55,21.56,21.48,21.51,1163955.0
2018-06-07 11:55:00,21.51,21.53,21.45,21.49,873375.0,21.51,21.53,21.45,21.49,873375.0
2018-06-07 12:00:00,21.49,21.55,21.47,21.54,1191690.0,21.49,21.55,21.47,21.54,1191690.0
2018-06-07 12:05:00,21.55,21.56,21.52,21.54,664155.0,21.55,21.56,21.52,21.54,664155.0
2018-06-07 12:10:00,21.53,21.54,21.5,21.52,837135.0,21.53,21.54,21.5,21.52,837135.0
2018-06-07 12:15:00,21.53,21.57,21.52,21.56,825060.0,21.53,21.57,21.52,21.56,825060.0
2018-06-07 12:20:00,21.56,21.61,21.53,21.55,955545.0,21.56,21.61,21.53,21.55,955545.0
2018-06-07 12:25:00,21.55,21.57,21.49,21.51,1175940.0,21.55,21.57,21.49,21.51,1175940.0
2018-06-07 12:30:00,21.5,21.52,21.43,21.43,1164990.0,21.5,21.52,21.43,21.43,1164990.0
2018-06-07 12:35:00,21.43,21.49,21.37,21.48,1431195.0,21.43,21.49,21.37,21.48,1431195.0
2018-06-07 12:40:00,21.48,21.49,21.37,21.4,1043760.0,21.48,21.49,21.37,21.4,1043760.0
2018-06-07 12:45:00,21.4,21.45,21.39,21.42,1196460.0,21.4,21.45,21.39,21.42,1196460.0
2018-06-07 12:50:00,21.41,21.49,21.39,21.46,979995.0,21.41,21.49,21.39,21.46,979995.0
2018-06-07 12:55:00,21.48,21.48,21.42,21.46,561645.0,21.48,21.48,21.42,21.46,561645.0
2018-06-07 13:00:00,21.45,21.53,21.44,21.53,913050.0,21.45,21.53,21.44,21.53,913050.0
2018-06-07 13:05:00,21.52,21.54,21.48,21.5,1094940.0,21.52,21.54,21.48,21.5,1094940.0
2018-06-07 13:10:00,21.51,21.51,21.46,21.47,704085.0,21.51,21.51,21.46,21.47,704085.0
2018-06-07 13:15:00,21.48,21.49,21.37,21.38,966930.0,21.48,21.49,21.37,21.38,966930.0
2018-06-07 13:20:00,21.38,21.46,21.36,21.42,1138140.0,21.38,21.46,21.36,21.42,1138140.0
2018-06-07 13:25:00,21.42,21.44,21.31,21.34,939150.0,21.42,21.44,21.31,21.34,939150.0
2018-06-07 13:30:00,21.34,21.36,21.24,21.28,1315050.0,21.34,21.36,21.24,21.28,1315050.0
2018-06-07 13:35:00,21.28,21.32,21.24,21.24,940485.0,21.28,21.32,21.24,21.24,940485.0
2018-06-07 13:40:00,21.24,21.28,21.18,21.19,1384905.0,21.24,21.28,21.18,21.19,1384905.0
2018-06-07 13:45:00,21.19,21.22,21.12,21.16,2113215.0,21.19,21.22,21.12,21.16,2113215.0
2018-06-07 13:50:00,21.16,21.23,21.13,21.23,1730520.0,21.16,21.23,21.13,21.23,1730520.0
2018-06-07 13:55:00,21.22,21.24,21.09,21.09,1416615.0,21.22,21.24,21.09,21.09,1416615.0
2018-06-07 14:00:00,21.1,21.19,21.09,21.17,1290285.0,21.1,21.19,21.09,21.17,1290285.0
2018-06-07 14:05:00,21.17,21.24,21.17,21.24,1347615.0,21.17,21.24,21.17,21.24,1347615.0
2018-06-07 14:10:00,21.25,21.29,21.25,21.29,1335150.0,21.25,21.29,21.25,21.29,1335150.0
2018-06-07 14:15:00,21.28,21.3,21.12,21.17,1697820.0,21.28,21.3,21.12,21.17,1697820.0
2018-06-07 14:20:00,21.17,21.21,21.16,21.2,973695.0,21.17,21.21,21.16,21.2,973695.0
2018-06-07 14:25:00,21.2,21.21,21.11,21.12,738510.0,21.2,21.21,21.11,21.12,738510.0
2018-06-07 14:30:00,21.12,21.13,21.07,21.09,1377975.0,21.12,21.13,21.07,21.09,1377975.0
2018-06-07 14:35:00,21.1,21.17,21.08,21.15,1313085.0,21.1,21.17,21.08,21.15,1313085.0
2018-06-07 14:40:00,21.15,21.15,21.1,21.12,735690.0,21.15,21.15,21.1,21.12,735690.0
2018-06-07 14:45:00,21.12,21.18,21.11,21.12,1122150.0,21.12,21.18,21.11,21.12,1122150.0
2018-06-07 14:50:00,21.12,21.15,21.1,21.14,680790.0,21.12,21.15,21.1,21.14,680790.0
2018-06-07 14:55:00,21.14,21.15,21.1,21.12,795210.0,21.14,21.15,21.1,21.12,795210.0
2018-06-07 15:00:00,21.13,21.13,21.05,21.09,954540.0,21.13,21.13,21.05,21.09,954540.0
2018-06-07 15:05:00,21.09,21.1,21.02,21.02,1190895.0,21.09,21.1,21.02,21.02,1190895.0
2018-06-07 15:10:00,21.03,21.03,20.91,21.02,3134145.0,21.03,21.03,20.91,21.02,3134145.0
2018-06-07 15:15:00,21.02,21.05,20.99,20.99,1082565.0,21.02,21.05,20.99,20.99,1082565.0
2018-06-07 15:20:00,21.0,21.08,21.0,21.07,1394040.0,21.0,21.08,21.0,21.07,1394040.0
2018-06-07 15:25:00,21.07,21.21,21.05,21.09,1488405.0,21.07,21.21,21.05,21.09,1488405.0
2018-06-07 15:30:00,21.09,21.1,21.02,21.06,1197930.0,21.09,21.1,21.02,21.06,1197930.0
2018-06-07 15:35:00,21.06,21.11,21.06,21.11,900270.0,21.06,21.11,21.06,21.11,900270.0
2018-06-07 15:40:00,21.1,21.18,21.1,21.12,1930365.0,21.1,21.18,21.1,21.12,1930365.0
2018-06-07 15:45:00,21.12,21.14,21.04,21.08,1526145.0,21.12,21.14,21.04,21.08,1526145.0
2018-06-07 15:50:00,21.09,21.16,21.07,21.1,1937865.0,21.09,21.16,21.07,21.1,1937865.0
2018-06-07 15:55:00,21.1,21.13,21.06,21.07,3111840.0,21.1,21.13,21.06,21.07,3111840.0
2018-06-08 09:30:00,21.25,21.43,21.24,21.4,7279290.0,21.25,21.43,21.24,21.4,7279290.0
2018-06-08 09:35:00,21.4,21.63,21.39,21.49,8821725.0,21.4,21.63,21.39,21.49,8821725.0
2018-06-08 09:40:00,21.48,21.53,21.35,21.45,4536180.0,21.48,21.53,21.35,21.45,4536180.0
2018-06-08 09:45:00,21.46,21.61,21.45,21.55,3996675.0,21.46,21.61,21.45,21.55,3996675.0
2018-06-08 09:50:00,21.55,21.56,21.38,21.4,2006145.0,21.55,21.56,21.38,21.4,2006145.0
2018-06-08 09:55:00,21.41,21.47,21.35,21.45,2448240.0,21.41,21.47,21.35,21.45,2448240.0
2018-06-08 10:00:00,21.45,21.47,21.25,21.31,2857275.0,21.45,21.47,21.25,21.31,2857275.0
2018-06-08 10:05:00,21.31,21.44,21.27,21.39,2246415.0,21.31,21.44,21.27,21.39,2246415.0
2018-06-08 10:10:00,21.38,21.47,21.38,21.43,1723665.0,21.38,21.47,21.38,21.43,1723665.0
2018-06-08 10:15:00,21.43,21.44,21.34,21.4,966180.0,21.43,21.44,21.34,21.4,966180.0
2018-06-08 10:20:00,21.39,21.4,21.29,21.35,1273635.0,21.39,21.4,21.29,21.35,1273635.0
2018-06-08 10:25:00,21.36,21.36,21.3,21.31,891705.0,21.36,21.36,21.3,21.31,891705.0
2018-06-08 10:30:00,21.31,21.32,21.23,21.23,1542495.0,21.31,21.32,21.23,21.23,1542495.0
2018-06-08 10:35:00,21.23,21.31,21.23,21.23,1386645.0,21.23,21.31,21.23,21.23,1386645.0
2018-06-08 10:40:00,21.23,21.27,21.2,21.21,1234185.0,21.23,21.27,21.2,21.21,1234185.0
2018-06-08 10:45:00,21.21,21.24,21.16,21.23,2808030.0,21.21,21.24,21.16,21.23,2808030.0
2018-06-08 10:50:00,21.23,21.34,21.21,21.33,1930095.0,21.23,21.34,21.21,21.33,1930095.0
2018-06-08 10:55:00,21.34,21.4,21.33,21.35,1814925.0,21.34,21.4,21.33,21.35,1814925.0
2018-06-08 11:00:00,21.34,21.35,21.27,21.3,1362705.0,21.34,21.35,21.27,21.3,1362705.0
2018-06-08 11:05:00,21.3,21.37,21.3,21.36,1342320.0,21.3,21.37,21.3,21.36,1342320.0
2018-06-08 11:10:00,21.36,21.45,21.36,21.45,1561290.0,21.36,21.45,21.36,21.45,1561290.0
2018-06-08 11:15:00,21.44,21.45,21.37,21.41,1083855.0,21.44,21.45,21.37,21.41,1083855.0
2018-06-08 11:20:00,21.41,21.41,21.33,21.35,711795.0,21.41,21.41,21.33,21.35,711795.0
2018-06-08 11:25:00,21.35,21.38,21.3,21.37,1067700.0,21.35,21.38,21.3,21.37,1067700.0
2018-06-08 11:30:00,21.37,21.37,21.32,21.35,765660.0,21.37,21.37,21.32,21.35,765660.0
2018-06-08 11:35:00,21.35,21.41,21.35,21.37,1067280.0,21.35,21.41,21.35,21.37,1067280.0
2018-06-08 11:40:00,21.38,21.44,21.36,21.44,995640.0,21.38,21.44,21.36,21.44,995640.0
2018-06-08 11:45:00,21.43,21.44,21.39,21.41,590010.0,21.43,21.44,21.39,21.41,590010.0
2018-06-08 11:50:00,21.4,21.42,21.35,21.4,458790.0,21.4,21.42,21.35,21.4,458790.0
2018-06-08 11:55:00,21.4,21.4,21.32,21.37,844470.0,21.4,21.4,21.32,21.37,844470.0
2018-06-08 12:00:00,21.37,21.4,21.35,21.37,748920.0,21.37,21.4,21.35,21.37,748920.0
2018-06-08 12:05:00,21.36,21.37,21.33,21.35,639495.0,21.36,21.37,21.33,21.35,639495.0
2018-06-08 12:10:00,21.36,21.36,21.3,21.31,370575.0,21.36,21.36,21.3,21.31,370575.0
2018-06-08 12:15:00,21.31,21.32,21.26,21.26,807735.0,21.31,21.32,21.26,21.26,807735.0
2018-06-08 12:20:00,21.26,21.33,21.26,21.33,1096770.0,21.26,21.33,21.26,21.33,1096770.0
2018-06-08 12:25:00,21.32,21.33,21.29,21.33,237525.0,21.32,21.33,21.29,21.33,237525.0
2018-06-08 12:30:00,21.33,21.35,21.29,21.32,518880.0,21.33,21.35,21.29,21.32,518880.0
2018-06-08 12:35:00,21.31,21.32,21.27,21.29,422835.0,21.31,21.32,21.27,21.29,422835.0
2018-06-08 12:40:00,21.29,21.31,21.28,21.3,259470.0,21.29,21.31,21.28,21.3,259470.0
2018-06-08 12:45:00,21.29,21.35,21.29,21.32,744300.0,21.29,21.35,21.29,21.32,744300.0
2018-06-08 12:50:00,21.32,21.35,21.32,21.33,459615.0,21.32,21.35,21.32,21.33,459615.0
2018-06-08 12:55:00,21.32,21.33,21.27,21.27,422340.0,21.32,21.33,21.27,21.27,422340.0
2018-06-08 13:00:00,21.27,21.29,21.26,21.28,508290.0,21.27,21.29,21.26,21.28,508290.0
2018-06-08 13:05:00,21.27,21.28,21.27,21.28,241515.0,21.27,21.28,21.27,21.28,241515.0
2018-06-08 13:10:00,21.29,21.33,21.29,21.3,454410.0,21.29,21.33,21.29,21.3,454410.0
2018-06-08 13:15:00,21.3,21.3,21.27,21.27,282465.0,21.3,21.3,21.27,21.27,282465.0
2018-06-08 13:20:00,21.28,21.28,21.24,21.24,918600.0,21.28,21.28,21.24,21.24,918600.0
2018-06-08 13:25:00,21.24,21.26,21.22,21.24,707115.0,21.24,21.26,21.22,21.24,707115.0
2018-06-08 13:30:00,21.23,21.26,21.22,21.25,482550.0,21.23,21.26,21.22,21.25,482550.0
2018-06-08 13:35:00,21.25,21.29,21.24,21.25,660645.0,21.25,21.29,21.24,21.25,660645.0
2018-06-08 13:40:00,21.26,21.27,21.23,21.24,343185.0,21.26,21.27,21.23,21.24,343185.0
2018-06-08 13:45:00,21.25,21.27,21.23,21.27,436950.0,21.25,21.27,21.23,21.27,436950.0
2018-06-08 13:50:00,21.27,21.28,21.24,21.27,688590.0,21.27,21.28,21.24,21.27,688590.0
2018-06-08 13:55:00,21.27,21.29,21.27,21.28,649050.0,21.27,21.29,21.27,21.28,649050.0
2018-06-08 14:00:00,21.29,21.29,21.25,21.26,537045.0,21.29,21.29,21.25,21.26,537045.0
2018-06-08 14:05:00,21.26,21.29,21.25,21.29,436230.0,21.26,21.29,21.25,21.29,436230.0
2018-06-08 14:10:00,21.29,21.32,21.27,21.32,488190.0,21.29,21.32,21.27,21.32,488190.0
2018-06-08 14:15:00,21.32,21.37,21.32,21.34,1109445.0,21.32,21.37,21.32,21.34,1109445.0
2018-06-08 14:20:00,21.34,21.35,21.32,21.33,497640.0,21.34,21.35,21.32,21.33,497640.0
2018-06-08 14:25:00,21.33,21.38,21.33,21.37,784620.0,21.33,21.38,21.33,21.37,784620.0
2018-06-08 14:30:00,21.38,21.39,21.33,21.34,418620.0,21.38,21.39,21.33,21.34,418620.0
2018-06-08 14:35:00,21.35,21.35,21.26,21.27,978795.0,21.35,21.35,21.26,21.27,978795.0
2018-06-08 14:40:00,21.26,21.28,21.24,21.24,538995.0,21.26,21.28,21.24,21.24,538995.0
2018-06-08 14:45:00,21.24,21.26,21.23,21.25,557325.0,21.24,21.26,21.23,21.25,557325.0
2018-06-08 14:50:00,21.25,21.25,21.2,21.22,627090.0,21.25,21.25,21.2,21.22,627090.0
2018-06-08 14:55:00,21.21,21.22,21.17,21.19,1016760.0,21.21,21.22,21.17,21.19,1016760.0
2018-06-08 15:00:00,21.19,21.21,21.17,21.21,865170.0,21.19,21.21,21.17,21.21,865170.0
2018-06-08 15:05:00,21.21,21.25,21.19,21.21,944250.0,21.21,21.25,21.19,21.21,944250.0
2018-06-08 15:10:00,21.21,21.22,21.14,21.14,823275.0,21.21,21.22,21.14,21.14,823275.0
2018-06-08 15:15:00,21.14,21.2,21.14,21.19,815910.0,21.14,21.2,21.14,21.19,815910.0
2018-06-08 15:20:00,21.19,21.24,21.19,21.2,894210.0,21.19,21.24,21.19,21.2,894210.0
2018-06-08 15:25:00,21.2,21.21,21.18,21.19,472200.0,21.2,21.21,21.18,21.19,472200.0
2018-06-08 15:30:00,21.2,21.23,21.2,21.22,780555.0,21.2,21.23,21.2,21.22,780555.0
2018-06-08 15:35:00,21.22,21.22,21.17,21.18,590760.0,21.22,21.22,21.17,21.18,590760.0
2018-06-08 15:40:00,21.18,21.22,21.18,21.18,817080.0,21.18,21.22,21.18,21.18,817080.0
2018-06-08 15:45:00,21.18,21.21,21.18,21.2,1038405.0,21.18,21.21,21.18,21.2,1038405.0
2018-06-08 15:50:00,21.2,21.22,21.18,21.2,2126295.0,21.2,21.22,21.18,21.2,2126295.0
2018-06-08 15:55:00,21.19,21.21,21.17,21.18,2777190.0,21.19,21.21,21.17,21.18,2777190.0
2018-06-11 09:30:00,21.5,21.87,21.5,21.69,10360215.0,21.5,21.87,21.5,21.69,10360215.0
2018-06-11 09:35:00,21.68,21.82,21.64,21.79,5017815.0,21.68,21.82,21.64,21.79,5017815.0
2018-06-11 09:40:00,21.79,21.95,21.78,21.83,6413370.0,21.79,21.95,21.78,21.83,6413370.0
2018-06-11 09:45:00,21.84,21.86,21.72,21.76,3128865.0,21.84,21.86,21.72,21.76,3128865.0
2018-06-11 09:50:00,21.76,21.84,21.74,21.82,3108240.0,21.76,21.84,21.74,21.82,3108240.0
2018-06-11 09:55:00,21.82,21.92,21.79,21.87,3682290.0,21.82,21.92,21.79,21.87,3682290.0
2018-06-11 10:00:00,21.86,21.99,21.86,21.94,4027275.0,21.86,21.99,21.86,21.94,4027275.0
2018-06-11 10:05:00,21.94,22.0,21.9,21.96,3459285.0,21.94,22.0,21.9,21.96,3459285.0
2018-06-11 10:10:00,21.96,22.0,21.95,21.99,2686560.0,21.96,22.0,21.95,21.99,2686560.0
2018-06-11 10:15:00,21.99,22.0,21.93,21.95,2563650.0,21.99,22.0,21.93,21.95,2563650.0
2018-06-11 10:20:00,21.95,21.99,21.93,21.98,2224680.0,21.95,21.99,21.93,21.98,2224680.0
2018-06-11 10:25:00,21.98,22.17,21.97,22.12,7246635.0,21.98,22.17,21.97,22.12,7246635.0
2018-06-11 10:30:00,22.11,22.16,22.07,22.14,2905890.0,22.11,22.16,22.07,22.14,2905890.0
2018-06-11 10:35:00,22.13,22.2,22.12,22.13,4337775.0,22.13,22.2,22.12,22.13,4337775.0
2018-06-11 10:40:00,22.13,22.15,22.07,22.11,3250995.0,22.13,22.15,22.07,22.11,3250995.0
2018-06-11 10:45:00,22.12,22.14,21.99,22.01,2851365.0,22.12,22.14,21.99,22.01,2851365.0
2018-06-11 10:50:00,22.01,22.04,21.86,21.9,4065540.0,22.01,22.04,21.86,21.9,4065540.0
2018-06-11 10:55:00,21.9,22.07,21.89,21.98,3595725.0,21.9,22.07,21.89,21.98,3595725.0
2018-06-11 11:00:00,21.97,22.0,21.89,21.9,1504065.0,21.97,22.0,21.89,21.9,1504065.0
2018-06-11 11:05:00,21.9,21.94,21.88,21.93,1462365.0,21.9,21.94,21.88,21.93,1462365.0
2018-06-11 11:10:00,21.92,21.94,21.89,21.94,848910.0,21.92,21.94,21.89,21.94,848910.0
2018-06-11 11:15:00,21.94,21.98,21.9,21.92,1190580.0,21.94,21.98,21.9,21.92,1190580.0
2018-06-11 11:20:00,21.92,22.0,21.91,21.99,1642410.0,21.92,22.0,21.91,21.99,1642410.0
2018-06-11 11:25:00,21.99,22.0,21.95,21.97,948960.0,21.99,22.0,21.95,21.97,948960.0
2018-06-11 11:30:00,21.96,22.0,21.92,21.94,1119675.0,21.96,22.0,21.92,21.94,1119675.0
2018-06-11 11:35:00,21.94,21.95,21.89,21.93,1629765.0,21.94,21.95,21.89,21.93,1629765.0
2018-06-11 11:40:00,21.94,21.99,21.91,21.96,978150.0,21.94,21.99,21.91,21.96,978150.0
2018-06-11 11:45:00,21.95,21.97,21.92,21.97,537630.0,21.95,21.97,21.92,21.97,537630.0
2018-06-11 11:50:00,21.96,21.96,21.91,21.93,678090.0,21.96,21.96,21.91,21.93,678090.0
2018-06-11 11:55:00,21.92,21.96,21.91,21.94,1091265.0,21.92,21.96,21.91,21.94,1091265.0
2018-06-11 12:00:00,21.94,21.94,21.84,21.84,1632450.0,21.94,21.94,21.84,21.84,1632450.0
2018-06-11 12:05:00,21.85,21.92,21.84,21.91,1487835.0,21.85,21.92,21.84,21.91,1487835.0
2018-06-11 12:10:00,21.91,21.93,21.85,21.86,847710.0,21.91,21.93,21.85,21.86,847710.0
2018-06-11 12:15:00,21.86,21.89,21.84,21.89,764490.0,21.86,21.89,21.84,21.89,764490.0
2018-06-11 12:20:00,21.89,21.9,21.85,21.86,769305.0,21.89,21.9,21.85,21.86,769305.0
2018-06-11 12:25:00,21.86,21.87,21.85,21.85,545940.0,21.86,21.87,21.85,21.85,545940.0
2018-06-11 12:30:00,21.86,21.86,21.78,21.78,1514535.0,21.86,21.86,21.78,21.78,1514535.0
2018-06-11 12:35:00,21.78,21.8,21.73,21.79,1866090.0,21.78,21.8,21.73,21.79,1866090.0
2018-06-11 12:40:00,21.79,21.84,21.78,21.84,1159845.0,21.79,21.84,21.78,21.84,1159845.0
2018-06-11 12:45:00,21.83,21.84,21.8,21.81,662880.0,21.83,21.84,21.8,21.81,662880.0
2018-06-11 12:50:00,21.81,21.83,21.8,21.8,959490.0,21.81,21.83,21.8,21.8,959490.0
2018-06-11 12:55:00,21.8,21.86,21.78,21.86,952890.0,21.8,21.86,21.78,21.86,952890.0
2018-06-11 13:00:00,21.86,21.9,21.85,21.86,790305.0,21.86,21.9,21.85,21.86,790305.0
2018-06-11 13:05:00,21.85,21.87,21.82,21.87,430155.0,21.85,21.87,21.82,21.87,430155.0
2018-06-11 13:10:00,21.87,21.88,21.85,21.87,407400.0,21.87,21.88,21.85,21.87,407400.0
2018-06-11 13:15:00,21.87,21.93,21.87,21.89,1108005.0,21.87,21.93,21.87,21.89,1108005.0
2018-06-11 13:20:00,21.89,21.99,21.89,21.97,1610625.0,21.89,21.99,21.89,21.97,1610625.0
2018-06-11 13:25:00,21.98,22.0,21.96,21.97,1646160.0,21.98,22.0,21.96,21.97,1646160.0
2018-06-11 13:30:00,21.97,22.0,21.92,21.99,1232925.0,21.97,22.0,21.92,21.99,1232925.0
2018-06-11 13:35:00,22.0,22.0,21.98,22.0,707490.0,22.0,22.0,21.98,22.0,707490.0
2018-06-11 13:40:00,22.0,22.0,21.94,21.97,1123950.0,22.0,22.0,21.94,21.97,1123950.0
2018-06-11 13:45:00,21.97,21.97,21.92,21.95,751785.0,21.97,21.97,21.92,21.95,751785.0
2018-06-11 13:50:00,21.96,21.97,21.94,21.97,628155.0,21.96,21.97,21.94,21.97,628155.0
2018-06-11 13:55:00,21.97,22.09,21.97,22.09,2476095.0,21.97,22.09,21.97,22.09,2476095.0
2018-06-11 14:00:00,22.09,22.15,22.04,22.13,3489150.0,22.09,22.15,22.04,22.13,3489150.0
2018-06-11 14:05:00,22.13,22.15,22.09,22.12,1735200.0,22.13,22.15,22.09,22.12,1735200.0
2018-06-11 14:10:00,22.12,22.13,22.06,22.09,1071630.0,22.12,22.13,22.06,22.09,1071630.0
2018-06-11 14:15:00,22.09,22.09,22.05,22.07,563205.0,22.09,22.09,22.05,22.07,563205.0
2018-06-11 14:20:00,22.08,22.15,22.08,22.15,1550535.0,22.08,22.15,22.08,22.15,1550535.0
2018-06-11 14:25:00,22.15,22.16,22.13,22.14,1281975.0,22.15,22.16,22.13,22.14,1281975.0
2018-06-11 14:30:00,22.14,22.16,22.13,22.16,847590.0,22.14,22.16,22.13,22.16,847590.0
2018-06-11 14:35:00,22.15,22.2,22.13,22.2,1923330.0,22.15,22.2,22.13,22.2,1923330.0
2018-06-11 14:40:00,22.2,22.2,22.13,22.18,1277940.0,22.2,22.2,22.13,22.18,1277940.0
2018-06-11 14:45:00,22.19,22.2,22.15,22.19,1278180.0,22.19,22.2,22.15,22.19,1278180.0
2018-06-11 14:50:00,22.19,22.2,22.14,22.18,1443840.0,22.19,22.2,22.14,22.18,1443840.0
2018-06-11 14:55:00,22.18,22.23,22.17,22.19,2662185.0,22.18,22.23,22.17,22.19,2662185.0
2018-06-11 15:00:00,22.18,22.26,22.18,22.25,2002635.0,22.18,22.26,22.18,22.25,2002635.0
2018-06-11 15:05:00,22.25,22.31,22.25,22.29,2915340.0,22.25,22.31,22.25,22.29,2915340.0
2018-06-11 15:10:00,22.29,22.31,22.27,22.3,1590510.0,22.29,22.31,22.27,22.3,1590510.0
2018-06-11 15:15:00,22.29,22.31,22.27,22.28,1129500.0,22.29,22.31,22.27,22.28,1129500.0
2018-06-11 15:20:00,22.28,22.29,22.22,22.23,1696410.0,22.28,22.29,22.22,22.23,1696410.0
2018-06-11 15:25:00,22.23,22.27,22.23,22.26,1094595.0,22.23,22.27,22.23,22.26,1094595.0
2018-06-11 15:30:00,22.26,22.26,22.22,22.25,1060380.0,22.26,22.26,22.22,22.25,1060380.0
2018-06-11 15:35:00,22.25,22.27,22.23,22.25,1179315.0,22.25,22.27,22.23,22.25,1179315.0
2018-06-11 15:40:00,22.24,22.25,22.18,22.22,2103240.0,22.24,22.25,22.18,22.22,2103240.0
2018-06-11 15:45:00,22.22,22.24,22.19,22.21,1976970.0,22.22,22.24,22.19,22.21,1976970.0
2018-06-11 15:50:00,22.21,22.21,22.14,22.18,2855400.0,22.21,22.21,22.14,22.18,2855400.0
2018-06-11 15:55:00,22.18,22.18,22.13,22.14,4213860.0,22.18,22.18,22.13,22.14,4213860.0
2018-06-12 09:30:00,22.98,23.13,22.71,22.9,15546390.0,22.98,23.13,22.71,22.9,15546390.0
2018-06-12 09:35:00,22.89,22.9,22.53,22.64,9094380.0,22.89,22.9,22.53,22.64,9094380.0
2018-06-12 09:40:00,22.64,22.76,22.59,22.74,5743635.0,22.64,22.76,22.59,22.74,5743635.0
2018-06-12 09:45:00,22.74,22.83,22.67,22.7,5252625.0,22.74,22.83,22.67,22.7,5252625.0
2018-06-12 09:50:00,22.7,22.83,22.67,22.83,3610545.0,22.7,22.83,22.67,22.83,3610545.0
2018-06-12 09:55:00,22.82,22.9,22.8,22.84,3705330.0,22.82,22.9,22.8,22.84,3705330.0
2018-06-12 10:00:00,22.84,22.92,22.82,22.92,2703435.0,22.84,22.92,22.82,22.92,2703435.0
2018-06-12 10:05:00,22.92,22.93,22.81,22.84,2013420.0,22.92,22.93,22.81,22.84,2013420.0
2018-06-12 10:10:00,22.84,22.99,22.84,22.96,4333305.0,22.84,22.99,22.84,22.96,4333305.0
2018-06-12 10:15:00,22.96,23.04,22.94,23.04,4630320.0,22.96,23.04,22.94,23.04,4630320.0
2018-06-12 10:20:00,23.03,23.12,23.0,23.12,3445470.0,23.03,23.12,23.0,23.12,3445470.0
2018-06-12 10:25:00,23.12,23.13,22.94,22.94,3752835.0,23.12,23.13,22.94,22.94,3752835.0
2018-06-12 10:30:00,22.93,23.06,22.93,23.06,2486115.0,22.93,23.06,22.93,23.06,2486115.0
2018-06-12 10:35:00,23.06,23.11,23.04,23.07,2159400.0,23.06,23.11,23.04,23.07,2159400.0
2018-06-12 10:40:00,23.07,23.15,23.03,23.13,3155685.0,23.07,23.15,23.03,23.13,3155685.0
2018-06-12 10:45:00,23.14,23.16,23.02,23.11,2492175.0,23.14,23.16,23.02,23.11,2492175.0
2018-06-12 10:50:00,23.11,23.11,23.03,23.05,1129050.0,23.11,23.11,23.03,23.05,1129050.0
2018-06-12 10:55:00,23.05,23.05,22.97,22.99,2350575.0,23.05,23.05,22.97,22.99,2350575.0
2018-06-12 11:00:00,22.99,23.1,22.99,23.07,1529400.0,22.99,23.1,22.99,23.07,1529400.0
2018-06-12 11:05:00,23.07,23.13,23.06,23.1,1650615.0,23.07,23.13,23.06,23.1,1650615.0
2018-06-12 11:10:00,23.09,23.14,23.06,23.07,1603680.0,23.09,23.14,23.06,23.07,1603680.0
2018-06-12 11:15:00,23.07,23.09,23.03,23.06,1111260.0,23.07,23.09,23.03,23.06,1111260.0
2018-06-12 11:20:00,23.05,23.14,23.05,23.12,2244465.0,23.05,23.14,23.05,23.12,2244465.0
2018-06-12 11:25:00,23.13,23.13,23.05,23.05,1795905.0,23.13,23.13,23.05,23.05,1795905.0
2018-06-12 11:30:00,23.06,23.19,23.06,23.18,2315505.0,23.06,23.19,23.06,23.18,2315505.0
2018-06-12 11:35:00,23.18,23.27,23.15,23.23,4267305.0,23.18,23.27,23.15,23.23,4267305.0
2018-06-12 11:40:00,23.24,23.25,23.19,23.21,1841445.0,23.24,23.25,23.19,23.21,1841445.0
2018-06-12 11:45:00,23.21,23.23,23.15,23.17,1753695.0,23.21,23.23,23.15,23.17,1753695.0
2018-06-12 11:50:00,23.17,23.26,23.16,23.24,1776105.0,23.17,23.26,23.16,23.24,1776105.0
2018-06-12 11:55:00,23.24,23.32,23.23,23.27,3406755.0,23.24,23.32,23.23,23.27,3406755.0
2018-06-12 12:00:00,23.27,23.33,23.25,23.32,3349680.0,23.27,23.33,23.25,23.32,3349680.0
2018-06-12 12:05:00,23.32,23.33,23.3,23.3,2954505.0,23.32,23.33,23.3,23.3,2954505.0
2018-06-12 12:10:00,23.3,23.43,23.29,23.42,5356515.0,23.3,23.43,23.29,23.42,5356515.0
2018-06-12 12:15:00,23.42,23.44,23.35,23.36,3206025.0,23.42,23.44,23.35,23.36,3206025.0
2018-06-12 12:20:00,23.36,23.43,23.33,23.39,2461815.0,23.36,23.43,23.33,23.39,2461815.0
2018-06-12 12:25:00,23.39,23.46,23.39,23.45,2636760.0,23.39,23.46,23.39,23.45,2636760.0
2018-06-12 12:30:00,23.45,23.57,23.45,23.51,4150650.0,23.45,23.57,23.45,23.51,4150650.0
2018-06-12 12:35:00,23.52,23.64,23.51,23.61,4231680.0,23.52,23.64,23.51,23.61,4231680.0
2018-06-12 12:40:00,23.61,23.61,23.51,23.61,3655635.0,23.61,23.61,23.51,23.61,3655635.0
2018-06-12 12:45:00,23.61,23.61,23.51,23.54,2056980.0,23.61,23.61,23.51,23.54,2056980.0
2018-06-12 12:50:00,23.55,23.62,23.54,23.57,2949585.0,23.55,23.62,23.54,23.57,2949585.0
2018-06-12 12:55:00,23.57,23.63,23.55,23.57,2194845.0,23.57,23.63,23.55,23.57,2194845.0
2018-06-12 13:00:00,23.56,23.63,23.54,23.6,2854155.0,23.56,23.63,23.54,23.6,2854155.0
2018-06-12 13:05:00,23.61,23.66,23.58,23.6,3211920.0,23.61,23.66,23.58,23.6,3211920.0
2018-06-12 13:10:00,23.61,23.66,23.55,23.55,2478300.0,23.61,23.66,23.55,23.55,2478300.0
2018-06-12 13:15:00,23.56,23.56,23.45,23.46,2609940.0,23.56,23.56,23.45,23.46,2609940.0
2018-06-12 13:20:00,23.46,23.46,23.28,23.39,5210430.0,23.46,23.46,23.28,23.39,5210430.0
2018-06-12 13:25:00,23.39,23.45,23.35,23.41,2762235.0,23.39,23.45,23.35,23.41,2762235.0
2018-06-12 13:30:00,23.42,23.46,23.38,23.45,1453050.0,23.42,23.46,23.38,23.45,1453050.0
2018-06-12 13:35:00,23.45,23.47,23.24,23.27,3885675.0,23.45,23.47,23.24,23.27,3885675.0
2018-06-12 13:40:00,23.27,23.33,23.09,23.16,7328700.0,23.27,23.33,23.09,23.16,7328700.0
2018-06-12 13:45:00,23.15,23.17,22.86,23.0,8840370.0,23.15,23.17,22.86,23.0,8840370.0
2018-06-12 13:50:00,22.99,23.13,22.94,23.12,6053370.0,22.99,23.13,22.94,23.12,6053370.0
2018-06-12 13:55:00,23.11,23.14,22.93,22.97,4008645.0,23.11,23.14,22.93,22.97,4008645.0
2018-06-12 14:00:00,22.96,23.03,22.8,22.83,4482390.0,22.96,23.03,22.8,22.83,4482390.0
2018-06-12 14:05:00,22.83,22.91,22.77,22.77,4404480.0,22.83,22.91,22.77,22.77,4404480.0
2018-06-12 14:10:00,22.78,22.87,22.7,22.72,5336715.0,22.78,22.87,22.7,22.72,5336715.0
2018-06-12 14:15:00,22.72,22.88,22.68,22.86,4418835.0,22.72,22.88,22.68,22.86,4418835.0
2018-06-12 14:20:00,22.86,22.91,22.78,22.8,3146220.0,22.86,22.91,22.78,22.8,3146220.0
2018-06-12 14:25:00,22.8,22.86,22.72,22.75,2126160.0,22.8,22.86,22.72,22.75,2126160.0
2018-06-12 14:30:00,22.75,22.81,22.68,22.69,2690115.0,22.75,22.81,22.68,22.69,2690115.0
2018-06-12 14:35:00,22.69,22.8,22.69,22.74,2391525.0,22.69,22.8,22.69,22.74,2391525.0
2018-06-12 14:40:00,22.75,22.79,22.71,22.74,1356540.0,22.75,22.79,22.71,22.74,1356540.0
2018-06-12 14:45:00,22.75,22.83,22.58,22.66,5118780.0,22.75,22.83,22.58,22.66,5118780.0
2018-06-12 14:50:00,22.67,22.71,22.55,22.6,2016000.0,22.67,22.71,22.55,22.6,2016000.0
2018-06-12 14:55:00,22.6,22.74,22.59,22.69,2462745.0,22.6,22.74,22.59,22.69,2462745.0
2018-06-12 15:00:00,22.7,22.78,22.68,22.78,2321610.0,22.7,22.78,22.68,22.78,2321610.0
2018-06-12 15:05:00,22.78,22.93,22.78,22.91,4160295.0,22.78,22.93,22.78,22.91,4160295.0
2018-06-12 15:10:00,22.92,22.97,22.83,22.83,3076665.0,22.92,22.97,22.83,22.83,3076665.0
2018-06-12 15:15:00,22.83,22.85,22.77,22.79,1561380.0,22.83,22.85,22.77,22.79,1561380.0
2018-06-12 15:20:00,22.79,22.86,22.77,22.78,1331910.0,22.79,22.86,22.77,22.78,1331910.0
2018-06-12 15:25:00,22.78,22.85,22.78,22.85,1157310.0,22.78,22.85,22.78,22.85,1157310.0
2018-06-12 15:30:00,22.85,22.89,22.84,22.87,1770180.0,22.85,22.89,22.84,22.87,1770180.0
2018-06-12 15:35:00,22.87,22.89,22.84,22.85,1928265.0,22.87,22.89,22.84,22.85,1928265.0
2018-06-12 15:40:00,22.86,22.88,22.83,22.85,1731795.0,22.86,22.88,22.83,22.85,1731795.0
2018-06-12 15:45:00,22.84,22.88,22.81,22.85,1955850.0,22.84,22.88,22.81,22.85,1955850.0
2018-06-12 15:50:00,22.86,22.94,22.84,22.92,3368145.0,22.86,22.94,22.84,22.92,3368145.0
2018-06-12 15:55:00,22.91,22.93,22.85,22.85,4446435.0,22.91,22.93,22.85,22.85,4446435.0
2018-06-13 09:30:00,23.08,23.11,22.81,22.92,7451925.0,23.08,23.11,22.81,22.92,7451925.0
2018-06-13 09:35:00,22.91,23.01,22.69,22.69,4532040.0,22.91,23.01,22.69,22.69,4532040.0
2018-06-13 09:40:00,22.69,22.78,22.69,22.71,2945625.0,22.69,22.78,22.69,22.71,2945625.0
2018-06-13 09:45:00,22.73,22.87,22.65,22.85,4451535.0,22.73,22.87,22.65,22.85,4451535.0
2018-06-13 09:50:00,22.85,22.91,22.77,22.82,2859105.0,22.85,22.91,22.77,22.82,2859105.0
2018-06-13 09:55:00,22.81,22.84,22.72,22.74,1204755.0,22.81,22.84,22.72,22.74,1204755.0
2018-06-13 10:00:00,22.75,22.83,22.72,22.82,1481115.0,22.75,22.83,22.72,22.82,1481115.0
2018-06-13 10:05:00,22.82,22.92,22.81,22.91,2068020.0,22.82,22.92,22.81,22.91,2068020.0
2018-06-13 10:10:00,22.92,23.01,22.89,23.0,3028935.0,22.92,23.01,22.89,23.0,3028935.0
2018-06-13 10:15:00,23.0,23.07,23.0,23.06,3249375.0,23.0,23.07,23.0,23.06,3249375.0
2018-06-13 10:20:00,23.06,23.11,23.04,23.11,2626230.0,23.06,23.11,23.04,23.11,2626230.0
2018-06-13 10:25:00,23.11,23.15,22.97,23.01,3631980.0,23.11,23.15,22.97,23.01,3631980.0
2018-06-13 10:30:00,23.01,23.03,22.93,22.96,1356375.0,23.01,23.03,22.93,22.96,1356375.0
2018-06-13 10:35:00,22.96,23.0,22.88,22.88,1311675.0,22.96,23.0,22.88,22.88,1311675.0
2018-06-13 10:40:00,22.87,22.92,22.84,22.86,1195515.0,22.87,22.92,22.84,22.86,1195515.0
2018-06-13 10:45:00,22.85,22.89,22.83,22.87,1284015.0,22.85,22.89,22.83,22.87,1284015.0
2018-06-13 10:50:00,22.87,22.9,22.86,22.87,1099110.0,22.87,22.9,22.86,22.87,1099110.0
2018-06-13 10:55:00,22.86,22.89,22.84,22.87,914760.0,22.86,22.89,22.84,22.87,914760.0
2018-06-13 11:00:00,22.88,22.99,22.87,22.92,1692705.0,22.88,22.99,22.87,22.92,1692705.0
2018-06-13 11:05:00,22.93,22.95,22.89,22.92,677160.0,22.93,22.95,22.89,22.92,677160.0
2018-06-13 11:10:00,22.92,22.96,22.87,22.94,1440660.0,22.92,22.96,22.87,22.94,1440660.0
2018-06-13 11:15:00,22.95,23.06,22.94,23.04,1787985.0,22.95,23.06,22.94,23.04,1787985.0
2018-06-13 11:20:00,23.03,23.06,22.96,22.96,1126815.0,23.03,23.06,22.96,22.96,1126815.0
2018-06-13 11:25:00,22.97,23.0,22.97,22.98,826995.0,22.97,23.0,22.97,22.98,826995.0
2018-06-13 11:30:00,22.98,23.05,22.96,23.04,985515.0,22.98,23.05,22.96,23.04,985515.0
2018-06-13 11:35:00,23.05,23.1,23.02,23.05,1928685.0,23.05,23.1,23.02,23.05,1928685.0
2018-06-13 11:40:00,23.04,23.08,23.02,23.05,1028655.0,23.04,23.08,23.02,23.05,1028655.0
2018-06-13 11:45:00,23.05,23.09,23.02,23.07,1236570.0,23.05,23.09,23.02,23.07,1236570.0
2018-06-13 11:50:00,23.08,23.09,23.0,23.05,1129590.0,23.08,23.09,23.0,23.05,1129590.0
2018-06-13 11:55:00,23.07,23.08,23.02,23.04,802545.0,23.07,23.08,23.02,23.04,802545.0
2018-06-13 12:00:00,23.04,23.06,22.99,23.0,752025.0,23.04,23.06,22.99,23.0,752025.0
2018-06-13 12:05:00,23.0,23.01,22.97,22.97,462315.0,23.0,23.01,22.97,22.97,462315.0
2018-06-13 12:10:00,22.98,23.0,22.97,22.97,405930.0,22.98,23.0,22.97,22.97,405930.0
2018-06-13 12:15:00,22.98,22.99,22.95,22.98,534195.0,22.98,22.99,22.95,22.98,534195.0
2018-06-13 12:20:00,22.97,23.03,22.97,23.02,980760.0,22.97,23.03,22.97,23.02,980760.0
2018-06-13 12:25:00,23.02,23.04,22.98,22.99,586095.0,23.02,23.04,22.98,22.99,586095.0
2018-06-13 12:30:00,23.0,23.05,22.98,23.05,530940.0,23.0,23.05,22.98,23.05,530940.0
2018-06-13 12:35:00,23.04,23.08,23.04,23.07,983160.0,23.04,23.08,23.04,23.07,983160.0
2018-06-13 12:40:00,23.06,23.08,23.03,23.03,452385.0,23.06,23.08,23.03,23.03,452385.0
2018-06-13 12:45:00,23.04,23.04,23.01,23.03,440955.0,23.04,23.04,23.01,23.03,440955.0
2018-06-13 12:50:00,23.03,23.04,22.99,22.99,472935.0,23.03,23.04,22.99,22.99,472935.0
2018-06-13 12:55:00,23.0,23.04,22.99,23.04,400545.0,23.0,23.04,22.99,23.04,400545.0
2018-06-13 13:00:00,23.03,23.04,23.0,23.01,461055.0,23.03,23.04,23.0,23.01,461055.0
2018-06-13 13:05:00,23.02,23.05,23.01,23.04,351630.0,23.02,23.05,23.01,23.04,351630.0
2018-06-13 13:10:00,23.04,23.05,23.01,23.03,391200.0,23.04,23.05,23.01,23.03,391200.0
2018-06-13 13:15:00,23.02,23.04,22.97,23.0,544125.0,23.02,23.04,22.97,23.0,544125.0
2018-06-13 13:20:00,23.0,23.0,22.96,22.96,439125.0,23.0,23.0,22.96,22.96,439125.0
2018-06-13 13:25:00,22.96,22.99,22.95,22.99,260295.0,22.96,22.99,22.95,22.99,260295.0
2018-06-13 13:30:00,22.99,23.0,22.98,22.99,288615.0,22.99,23.0,22.98,22.99,288615.0
2018-06-13 13:35:00,22.99,23.01,22.98,22.99,573915.0,22.99,23.01,22.98,22.99,573915.0
2018-06-13 13:40:00,23.0,23.01,22.98,22.98,271140.0,23.0,23.01,22.98,22.98,271140.0
2018-06-13 13:45:00,22.98,22.99,22.96,22.97,305565.0,22.98,22.99,22.96,22.97,305565.0
2018-06-13 13:50:00,22.97,23.02,22.97,23.01,459360.0,22.97,23.02,22.97,23.01,459360.0
2018-06-13 13:55:00,23.0,23.01,22.98,23.0,199575.0,23.0,23.01,22.98,23.0,199575.0
2018-06-13 14:00:00,23.0,23.02,22.95,22.97,559905.0,23.0,23.02,22.95,22.97,559905.0
2018-06-13 14:05:00,22.96,22.99,22.94,22.95,1100835.0,22.96,22.99,22.94,22.95,1100835.0
2018-06-13 14:10:00,22.94,23.07,22.94,23.06,1133925.0,22.94,23.07,22.94,23.06,1133925.0
2018-06-13 14:15:00,23.06,23.08,23.01,23.06,1278060.0,23.06,23.08,23.01,23.06,1278060.0
2018-06-13 14:20:00,23.04,23.05,22.94,22.94,671025.0,23.04,23.05,22.94,22.94,671025.0
2018-06-13 14:25:00,22.94,22.96,22.9,22.93,999360.0,22.94,22.96,22.9,22.93,999360.0
2018-06-13 14:30:00,22.92,22.92,22.79,22.91,1635015.0,22.92,22.92,22.79,22.91,1635015.0
2018-06-13 14:35:00,22.91,22.92,22.84,22.91,705945.0,22.91,22.92,22.84,22.91,705945.0
2018-06-13 14:40:00,22.92,22.93,22.86,22.88,994815.0,22.92,22.93,22.86,22.88,994815.0
2018-06-13 14:45:00,22.88,22.92,22.86,22.9,876840.0,22.88,22.92,22.86,22.9,876840.0
2018-06-13 14:50:00,22.9,22.95,22.9,22.93,952515.0,22.9,22.95,22.9,22.93,952515.0
2018-06-13 14:55:00,22.93,22.99,22.92,22.98,802560.0,22.93,22.99,22.92,22.98,802560.0
2018-06-13 15:00:00,22.98,23.01,22.97,23.0,1045665.0,22.98,23.01,22.97,23.0,1045665.0
2018-06-13 15:05:00,23.0,23.0,22.95,22.96,606240.0,23.0,23.0,22.95,22.96,606240.0
2018-06-13 15:10:00,22.96,22.98,22.92,22.96,512730.0,22.96,22.98,22.92,22.96,512730.0
2018-06-13 15:15:00,22.96,22.98,22.93,22.94,382965.0,22.96,22.98,22.93,22.94,382965.0
2018-06-13 15:20:00,22.94,23.08,22.93,23.06,2999250.0,22.94,23.08,22.93,23.06,2999250.0
2018-06-13 15:25:00,23.05,23.11,22.95,22.95,2642910.0,23.05,23.11,22.95,22.95,2642910.0
2018-06-13 15:30:00,22.95,22.97,22.88,22.95,2308695.0,22.95,22.97,22.88,22.95,2308695.0
2018-06-13 15:35:00,22.95,22.97,22.87,22.96,2308185.0,22.95,22.97,22.87,22.96,2308185.0
2018-06-13 15:40:00,22.95,23.03,22.94,23.0,2969205.0,22.95,23.03,22.94,23.0,2969205.0
2018-06-13 15:45:00,23.01,23.06,22.96,22.99,2604945.0,23.01,23.06,22.96,22.99,2604945.0
2018-06-13 15:50:00,22.98,23.03,22.97,23.0,1376415.0,22.98,23.03,22.97,23.0,1376415.0
2018-06-13 15:55:00,22.99,23.0,22.95,22.98,2950230.0,22.99,23.0,22.95,22.98,2950230.0
2018-06-14 09:30:00,23.18,23.31,23.11,23.28,6033735.0,23.18,23.31,23.11,23.28,6033735.0
2018-06-14 09:35:00,23.27,23.45,23.19,23.44,5641890.0,23.27,23.45,23.19,23.44,5641890.0
2018-06-14 09:40:00,23.44,23.58,23.43,23.56,6520695.0,23.44,23.58,23.43,23.56,6520695.0
2018-06-14 09:45:00,23.57,23.63,23.54,23.58,5015730.0,23.57,23.63,23.54,23.58,5015730.0
2018-06-14 09:50:00,23.57,23.61,23.4,23.41,3907905.0,23.57,23.61,23.4,23.41,3907905.0
2018-06-14 09:55:00,23.4,23.48,23.34,23.48,3883830.0,23.4,23.48,23.34,23.48,3883830.0
2018-06-14 10:00:00,23.48,23.54,23.48,23.49,2237925.0,23.48,23.54,23.48,23.49,2237925.0
2018-06-14 10:05:00,23.48,23.58,23.47,23.58,2158350.0,23.48,23.58,23.47,23.58,2158350.0
2018-06-14 10:10:00,23.58,23.6,23.5,23.52,2397255.0,23.58,23.6,23.5,23.52,2397255.0
2018-06-14 10:15:00,23.52,23.57,23.5,23.52,1259940.0,23.52,23.57,23.5,23.52,1259940.0
2018-06-14 10:20:00,23.51,23.57,23.49,23.49,1144530.0,23.51,23.57,23.49,23.49,1144530.0
2018-06-14 10:25:00,23.49,23.52,23.45,23.47,1270035.0,23.49,23.52,23.45,23.47,1270035.0
2018-06-14 10:30:00,23.48,23.5,23.43,23.44,1613835.0,23.48,23.5,23.43,23.44,1613835.0
2018-06-14 10:35:00,23.44,23.45,23.35,23.39,2082540.0,23.44,23.45,23.35,23.39,2082540.0
2018-06-14 10:40:00,23.39,23.46,23.38,23.44,1336245.0,23.39,23.46,23.38,23.44,1336245.0
2018-06-14 10:45:00,23.44,23.5,23.41,23.43,1373535.0,23.44,23.5,23.41,23.43,1373535.0
2018-06-14 10:50:00,23.44,23.47,23.41,23.45,533160.0,23.44,23.47,23.41,23.45,533160.0
2018-06-14 10:55:00,23.45,23.48,23.39,23.39,1548045.0,23.45,23.48,23.39,23.39,1548045.0
2018-06-14 11:00:00,23.39,23.4,23.31,23.39,2290845.0,23.39,23.4,23.31,23.39,2290845.0
2018-06-14 11:05:00,23.38,23.43,23.34,23.42,1184685.0,23.38,23.43,23.34,23.42,1184685.0
2018-06-14 11:10:00,23.42,23.45,23.4,23.45,1046835.0,23.42,23.45,23.4,23.45,1046835.0
2018-06-14 11:15:00,23.45,23.48,23.42,23.46,825630.0,23.45,23.48,23.42,23.46,825630.0
2018-06-14 11:20:00,23.45,23.5,23.45,23.49,1349955.0,23.45,23.5,23.45,23.49,1349955.0
2018-06-14 11:25:00,23.48,23.52,23.48,23.52,1047825.0,23.48,23.52,23.48,23.52,1047825.0
2018-06-14 11:30:00,23.52,23.56,23.52,23.54,1760730.0,23.52,23.56,23.52,23.54,1760730.0
2018-06-14 11:35:00,23.54,23.62,23.53,23.58,3157755.0,23.54,23.62,23.53,23.58,3157755.0
2018-06-14 11:40:00,23.59,23.67,23.58,23.62,3212085.0,23.59,23.67,23.58,23.62,3212085.0
2018-06-14 11:45:00,23.63,23.65,23.57,23.6,1442235.0,23.63,23.65,23.57,23.6,1442235.0
2018-06-14 11:50:00,23.6,23.73,23.6,23.72,3587370.0,23.6,23.73,23.6,23.72,3587370.0
2018-06-14 11:55:00,23.71,23.72,23.65,23.67,1543635.0,23.71,23.72,23.65,23.67,1543635.0
2018-06-14 12:00:00,23.67,23.74,23.67,23.71,2366700.0,23.67,23.74,23.67,23.71,2366700.0
2018-06-14 12:05:00,23.71,23.72,23.64,23.68,1299555.0,23.71,23.72,23.64,23.68,1299555.0
2018-06-14 12:10:00,23.68,23.68,23.66,23.67,1015335.0,23.68,23.68,23.66,23.67,1015335.0
2018-06-14 12:15:00,23.67,23.68,23.64,23.66,755985.0,23.67,23.68,23.64,23.66,755985.0
2018-06-14 12:20:00,23.66,23.67,23.63,23.66,840120.0,23.66,23.67,23.63,23.66,840120.0
2018-06-14 12:25:00,23.67,23.67,23.64,23.66,733950.0,23.67,23.67,23.64,23.66,733950.0
2018-06-14 12:30:00,23.66,23.66,23.61,23.61,570060.0,23.66,23.66,23.61,23.61,570060.0
2018-06-14 12:35:00,23.62,23.67,23.62,23.66,693765.0,23.62,23.67,23.62,23.66,693765.0
2018-06-14 12:40:00,23.66,23.66,23.53,23.56,1649805.0,23.66,23.66,23.53,23.56,1649805.0
2018-06-14 12:45:00,23.55,23.62,23.55,23.59,878430.0,23.55,23.62,23.55,23.59,878430.0
2018-06-14 12:50:00,23.6,23.63,23.59,23.59,548535.0,23.6,23.63,23.59,23.59,548535.0
2018-06-14 12:55:00,23.58,23.59,23.53,23.53,1063575.0,23.58,23.59,23.53,23.53,1063575.0
2018-06-14 13:00:00,23.53,23.57,23.52,23.56,535935.0,23.53,23.57,23.52,23.56,535935.0
2018-06-14 13:05:00,23.56,23.6,23.55,23.59,671085.0,23.56,23.6,23.55,23.59,671085.0
2018-06-14 13:10:00,23.59,23.6,23.57,23.59,363810.0,23.59,23.6,23.57,23.59,363810.0
2018-06-14 13:15:00,23.59,23.62,23.58,23.62,801375.0,23.59,23.62,23.58,23.62,801375.0
2018-06-14 13:20:00,23.62,23.63,23.58,23.59,474615.0,23.62,23.63,23.58,23.59,474615.0
2018-06-14 13:25:00,23.6,23.61,23.59,23.61,316890.0,23.6,23.61,23.59,23.61,316890.0
2018-06-14 13:30:00,23.61,23.67,23.61,23.66,1224090.0,23.61,23.67,23.61,23.66,1224090.0
2018-06-14 13:35:00,23.67,23.68,23.63,23.64,1236810.0,23.67,23.68,23.63,23.64,1236810.0
2018-06-14 13:40:00,23.64,23.67,23.64,23.67,521310.0,23.64,23.67,23.64,23.67,521310.0
2018-06-14 13:45:00,23.67,23.68,23.64,23.67,771150.0,23.67,23.68,23.64,23.67,771150.0
2018-06-14 13:50:00,23.67,23.72,23.67,23.7,1131720.0,23.67,23.72,23.67,23.7,1131720.0
2018-06-14 13:55:00,23.71,23.71,23.67,23.68,700320.0,23.71,23.71,23.67,23.68,700320.0
2018-06-14 14:00:00,23.67,23.69,23.63,23.69,787245.0,23.67,23.69,23.63,23.69,787245.0
2018-06-14 14:05:00,23.69,23.69,23.65,23.69,954285.0,23.69,23.69,23.65,23.69,954285.0
2018-06-14 14:10:00,23.69,23.71,23.68,23.69,1063290.0,23.69,23.71,23.68,23.69,1063290.0
2018-06-14 14:15:00,23.7,23.72,23.66,23.67,774900.0,23.7,23.72,23.66,23.67,774900.0
2018-06-14 14:20:00,23.68,23.7,23.67,23.68,475365.0,23.68,23.7,23.67,23.68,475365.0
2018-06-14 14:25:00,23.68,23.68,23.65,23.66,584955.0,23.68,23.68,23.65,23.66,584955.0
2018-06-14 14:30:00,23.67,23.71,23.66,23.7,765480.0,23.67,23.71,23.66,23.7,765480.0
2018-06-14 14:35:00,23.7,23.71,23.64,23.65,784185.0,23.7,23.71,23.64,23.65,784185.0
2018-06-14 14:40:00,23.65,23.7,23.64,23.69,362670.0,23.65,23.7,23.64,23.69,362670.0
2018-06-14 14:45:00,23.7,23.71,23.67,23.67,493605.0,23.7,23.71,23.67,23.67,493605.0
2018-06-14 14:50:00,23.68,23.7,23.67,23.67,479070.0,23.68,23.7,23.67,23.67,479070.0
2018-06-14 14:55:00,23.68,23.69,23.63,23.65,808155.0,23.68,23.69,23.63,23.65,808155.0
2018-06-14 15:00:00,23.65,23.68,23.64,23.67,950685.0,23.65,23.68,23.64,23.67,950685.0
2018-06-14 15:05:00,23.68,23.69,23.67,23.68,656565.0,23.68,23.69,23.67,23.68,656565.0
2018-06-14 15:10:00,23.68,23.7,23.67,23.7,774795.0,23.68,23.7,23.67,23.7,774795.0
2018-06-14 15:15:00,23.7,23.81,23.69,23.79,3744195.0,23.7,23.81,23.69,23.79,3744195.0
2018-06-14 15:20:00,23.78,23.87,23.78,23.86,2512725.0,23.78,23.87,23.78,23.86,2512725.0
2018-06-14 15:25:00,23.86,23.9,23.84,23.87,3318840.0,23.86,23.9,23.84,23.87,3318840.0
2018-06-14 15:30:00,23.87,23.88,23.82,23.85,1971450.0,23.87,23.88,23.82,23.85,1971450.0
2018-06-14 15:35:00,23.85,23.85,23.81,23.84,1363200.0,23.85,23.85,23.81,23.84,1363200.0
2018-06-14 15:40:00,23.84,23.86,23.81,23.84,1459050.0,23.84,23.86,23.81,23.84,1459050.0
2018-06-14 15:45:00,23.84,23.92,23.84,23.91,2537220.0,23.84,23.92,23.84,23.91,2537220.0
2018-06-14 15:50:00,23.91,23.91,23.85,23.86,2625870.0,23.91,23.91,23.85,23.86,2625870.0
2018-06-14 15:55:00,23.87,23.91,23.82,23.85,5076300.0,23.87,23.91,23.82,23.85,5076300.0
2018-06-15 09:30:00,23.59,23.73,23.42,23.59,8858205.0,23.59,23.73,23.42,23.59,8858205.0
2018-06-15 09:35:00,23.59,23.75,23.56,23.66,3529650.0,23.59,23.75,23.56,23.66,3529650.0
2018-06-15 09:40:00,23.66,23.8,23.65,23.74,3799155.0,23.66,23.8,23.65,23.74,3799155.0
2018-06-15 09:45:00,23.73,23.86,23.71,23.85,2610630.0,23.73,23.86,23.71,23.85,2610630.0
2018-06-15 09:50:00,23.86,23.93,23.77,23.93,3236520.0,23.86,23.93,23.77,23.93,3236520.0
2018-06-15 09:55:00,23.93,23.99,23.86,23.98,3898350.0,23.93,23.99,23.86,23.98,3898350.0
2018-06-15 10:00:00,23.99,23.99,23.88,23.95,1917960.0,23.99,23.99,23.88,23.95,1917960.0
2018-06-15 10:05:00,23.96,24.2,23.47,24.19,6153150.0,23.96,24.2,23.47,24.19,6153150.0
2018-06-15 10:10:00,24.19,24.31,24.17,24.2,5439600.0,24.19,24.31,24.17,24.2,5439600.0
2018-06-15 10:15:00,24.2,24.22,24.03,24.04,3892260.0,24.2,24.22,24.03,24.04,3892260.0
2018-06-15 10:20:00,24.06,24.19,24.01,24.13,3073500.0,24.06,24.19,24.01,24.13,3073500.0
2018-06-15 10:25:00,24.13,24.14,23.95,23.95,2275680.0,24.13,24.14,23.95,23.95,2275680.0
2018-06-15 10:30:00,23.95,24.01,23.91,23.96,1711680.0,23.95,24.01,23.91,23.96,1711680.0
2018-06-15 10:35:00,23.96,23.96,23.8,23.84,2811885.0,23.96,23.96,23.8,23.84,2811885.0
2018-06-15 10:40:00,23.84,23.86,23.7,23.79,2713440.0,23.84,23.86,23.7,23.79,2713440.0
2018-06-15 10:45:00,23.82,23.98,23.79,23.97,2281320.0,23.82,23.98,23.79,23.97,2281320.0
2018-06-15 10:50:00,23.96,23.97,23.87,23.92,1301085.0,23.96,23.97,23.87,23.92,1301085.0
2018-06-15 10:55:00,23.93,23.96,23.88,23.91,900570.0,23.93,23.96,23.88,23.91,900570.0
2018-06-15 11:00:00,23.91,23.94,23.82,23.87,1051290.0,23.91,23.94,23.82,23.87,1051290.0
2018-06-15 11:05:00,23.88,23.91,23.81,23.84,907905.0,23.88,23.91,23.81,23.84,907905.0
2018-06-15 11:10:00,23.83,23.87,23.82,23.84,716160.0,23.83,23.87,23.82,23.84,716160.0
2018-06-15 11:15:00,23.85,23.85,23.76,23.78,1150845.0,23.85,23.85,23.76,23.78,1150845.0
2018-06-15 11:20:00,23.77,23.82,23.75,23.81,724335.0,23.77,23.82,23.75,23.81,724335.0
2018-06-15 11:25:00,23.81,23.81,23.78,23.78,683880.0,23.81,23.81,23.78,23.78,683880.0
2018-06-15 11:30:00,23.78,23.85,23.78,23.82,1237350.0,23.78,23.85,23.78,23.82,1237350.0
2018-06-15 11:35:00,23.82,23.84,23.81,23.81,824505.0,23.82,23.84,23.81,23.81,824505.0
2018-06-15 11:40:00,23.82,23.9,23.8,23.89,1067910.0,23.82,23.9,23.8,23.89,1067910.0
2018-06-15 11:45:00,23.88,23.94,23.88,23.91,1157565.0,23.88,23.94,23.88,23.91,1157565.0
2018-06-15 11:50:00,23.9,23.95,23.88,23.95,1281270.0,23.9,23.95,23.88,23.95,1281270.0
2018-06-15 11:55:00,23.96,24.0,23.89,23.91,1112760.0,23.96,24.0,23.89,23.91,1112760.0
2018-06-15 12:00:00,23.91,23.95,23.9,23.94,583005.0,23.91,23.95,23.9,23.94,583005.0
2018-06-15 12:05:00,23.94,23.97,23.93,23.95,681900.0,23.94,23.97,23.93,23.95,681900.0
2018-06-15 12:10:00,23.95,23.97,23.94,23.95,819660.0,23.95,23.97,23.94,23.95,819660.0
2018-06-15 12:15:00,23.94,23.97,23.92,23.93,810075.0,23.94,23.97,23.92,23.93,810075.0
2018-06-15 12:20:00,23.94,23.95,23.88,23.9,761970.0,23.94,23.95,23.88,23.9,761970.0
2018-06-15 12:25:00,23.9,23.91,23.87,23.9,599415.0,23.9,23.91,23.87,23.9,599415.0
2018-06-15 12:30:00,23.9,23.91,23.88,23.9,438405.0,23.9,23.91,23.88,23.9,438405.0
2018-06-15 12:35:00,23.91,23.97,23.91,23.94,719745.0,23.91,23.97,23.91,23.94,719745.0
2018-06-15 12:40:00,23.94,23.97,23.93,23.95,710685.0,23.94,23.97,23.93,23.95,710685.0
2018-06-15 12:45:00,23.94,24.0,23.94,24.0,1082460.0,23.94,24.0,23.94,24.0,1082460.0
2018-06-15 12:50:00,24.0,24.07,23.99,24.04,2503860.0,24.0,24.07,23.99,24.04,2503860.0
2018-06-15 12:55:00,24.03,24.11,24.02,24.08,1434825.0,24.03,24.11,24.02,24.08,1434825.0
2018-06-15 13:00:00,24.08,24.09,24.04,24.07,804675.0,24.08,24.09,24.04,24.07,804675.0
2018-06-15 13:05:00,24.07,24.08,24.05,24.06,606975.0,24.07,24.08,24.05,24.06,606975.0
2018-06-15 13:10:00,24.07,24.07,24.02,24.03,676245.0,24.07,24.07,24.02,24.03,676245.0
2018-06-15 13:15:00,24.03,24.09,24.03,24.08,747030.0,24.03,24.09,24.03,24.08,747030.0
2018-06-15 13:20:00,24.08,24.09,24.07,24.07,538950.0,24.08,24.09,24.07,24.07,538950.0
2018-06-15 13:25:00,24.07,24.08,24.03,24.04,651510.0,24.07,24.08,24.03,24.04,651510.0
2018-06-15 13:30:00,24.05,24.06,24.02,24.05,798960.0,24.05,24.06,24.02,24.05,798960.0
2018-06-15 13:35:00,24.06,24.08,24.04,24.06,691170.0,24.06,24.08,24.04,24.06,691170.0
2018-06-15 13:40:00,24.06,24.1,24.05,24.09,587700.0,24.06,24.1,24.05,24.09,587700.0
2018-06-15 13:45:00,24.09,24.1,24.04,24.06,780450.0,24.09,24.1,24.04,24.06,780450.0
2018-06-15 13:50:00,24.05,24.06,23.97,23.99,1112955.0,24.05,24.06,23.97,23.99,1112955.0
2018-06-15 13:55:00,23.99,24.03,23.92,23.94,1144935.0,23.99,24.03,23.92,23.94,1144935.0
2018-06-15 14:00:00,23.94,24.0,23.93,23.95,980205.0,23.94,24.0,23.93,23.95,980205.0
2018-06-15 14:05:00,23.95,23.96,23.89,23.96,594240.0,23.95,23.96,23.89,23.96,594240.0
2018-06-15 14:10:00,23.96,24.01,23.95,23.95,1228545.0,23.96,24.01,23.95,23.95,1228545.0
2018-06-15 14:15:00,23.96,23.97,23.92,23.94,621600.0,23.96,23.97,23.92,23.94,621600.0
2018-06-15 14:20:00,23.95,24.01,23.95,23.97,679335.0,23.95,24.01,23.95,23.97,679335.0
2018-06-15 14:25:00,23.98,24.08,23.97,24.05,1066200.0,23.98,24.08,23.97,24.05,1066200.0
2018-06-15 14:30:00,24.04,24.07,24.01,24.04,732645.0,24.04,24.07,24.01,24.04,732645.0
2018-06-15 14:35:00,24.05,24.05,24.02,24.03,472620.0,24.05,24.05,24.02,24.03,472620.0
2018-06-15 14:40:00,24.02,24.03,23.99,24.0,443085.0,24.02,24.03,23.99,24.0,443085.0
2018-06-15 14:45:00,24.0,24.01,23.98,23.98,655620.0,24.0,24.01,23.98,23.98,655620.0
2018-06-15 14:50:00,23.99,24.01,23.97,23.97,426135.0,23.99,24.01,23.97,23.97,426135.0
2018-06-15 14:55:00,23.97,24.01,23.97,23.99,686115.0,23.97,24.01,23.97,23.99,686115.0
2018-06-15 15:00:00,23.99,24.0,23.98,24.0,612240.0,23.99,24.0,23.98,24.0,612240.0
2018-06-15 15:05:00,24.0,24.01,23.91,23.94,973680.0,24.0,24.01,23.91,23.94,973680.0
2018-06-15 15:10:00,23.94,23.95,23.89,23.89,933945.0,23.94,23.95,23.89,23.89,933945.0
2018-06-15 15:15:00,23.89,23.9,23.85,23.86,989715.0,23.89,23.9,23.85,23.86,989715.0
2018-06-15 15:20:00,23.86,23.91,23.85,23.91,884385.0,23.86,23.91,23.85,23.91,884385.0
2018-06-15 15:25:00,23.9,23.96,23.88,23.95,903000.0,23.9,23.96,23.88,23.95,903000.0
2018-06-15 15:30:00,23.96,23.98,23.94,23.95,928080.0,23.96,23.98,23.94,23.95,928080.0
2018-06-15 15:35:00,23.95,23.97,23.89,23.91,988830.0,23.95,23.97,23.89,23.91,988830.0
2018-06-15 15:40:00,23.91,23.94,23.89,23.93,1038690.0,23.91,23.94,23.89,23.93,1038690.0
2018-06-15 15:45:00,23.93,23.95,23.92,23.94,1303095.0,23.93,23.95,23.92,23.94,1303095.0
2018-06-15 15:50:00,23.95,23.97,23.93,23.94,2083095.0,23.95,23.97,23.93,23.94,2083095.0
2018-06-15 15:55:00,23.94,23.95,23.86,23.87,4707555.0,23.94,23.95,23.86,23.87,4707555.0
2018-06-18 09:30:00,23.69,24.1,23.63,24.0,7998750.0,23.69,24.1,23.63,24.0,7998750.0
2018-06-18 09:35:00,24.02,24.29,23.95,24.2,6292005.0,24.02,24.29,23.95,24.2,6292005.0
2018-06-18 09:40:00,24.21,24.27,24.15,24.24,3485925.0,24.21,24.27,24.15,24.24,3485925.0
2018-06-18 09:45:00,24.23,24.25,24.08,24.09,2395050.0,24.23,24.25,24.08,24.09,2395050.0
2018-06-18 09:50:00,24.1,24.23,24.06,24.14,2191395.0,24.1,24.23,24.06,24.14,2191395.0
2018-06-18 09:55:00,24.14,24.16,23.92,23.95,2809110.0,24.14,24.16,23.92,23.95,2809110.0
2018-06-18 10:00:00,23.96,24.02,23.93,24.01,1736400.0,23.96,24.02,23.93,24.01,1736400.0
2018-06-18 10:05:00,24.02,24.05,23.99,24.03,1425600.0,24.02,24.05,23.99,24.03,1425600.0
2018-06-18 10:10:00,24.03,24.04,23.94,23.97,1388820.0,24.03,24.04,23.94,23.97,1388820.0
2018-06-18 10:15:00,23.96,24.12,23.96,24.08,1997940.0,23.96,24.12,23.96,24.08,1997940.0
2018-06-18 10:20:00,24.08,24.2,24.06,24.2,1604160.0,24.08,24.2,24.06,24.2,1604160.0
2018-06-18 10:25:00,24.19,24.2,24.12,24.12,958020.0,24.19,24.2,24.12,24.12,958020.0
2018-06-18 10:30:00,24.12,24.2,24.11,24.19,1055370.0,24.12,24.2,24.11,24.19,1055370.0
2018-06-18 10:35:00,24.2,24.25,24.18,24.2,1943865.0,24.2,24.25,24.18,24.2,1943865.0
2018-06-18 10:40:00,24.2,24.21,24.11,24.18,1364220.0,24.2,24.21,24.11,24.18,1364220.0
2018-06-18 10:45:00,24.18,24.25,24.15,24.19,1735575.0,24.18,24.25,24.15,24.19,1735575.0
2018-06-18 10:50:00,24.19,24.19,24.09,24.14,1498710.0,24.19,24.19,24.09,24.14,1498710.0
2018-06-18 10:55:00,24.14,24.19,24.13,24.17,983685.0,24.14,24.19,24.13,24.17,983685.0
2018-06-18 11:00:00,24.17,24.19,24.16,24.17,836640.0,24.17,24.19,24.16,24.17,836640.0
2018-06-18 11:05:00,24.18,24.18,24.12,24.14,901695.0,24.18,24.18,24.12,24.14,901695.0
2018-06-18 11:10:00,24.14,24.21,24.14,24.2,1250520.0,24.14,24.21,24.14,24.2,1250520.0
2018-06-18 11:15:00,24.19,24.22,24.15,24.16,860940.0,24.19,24.22,24.15,24.16,860940.0
2018-06-18 11:20:00,24.16,24.19,24.14,24.17,781215.0,24.16,24.19,24.14,24.17,781215.0
2018-06-18 11:25:00,24.17,24.21,24.14,24.21,949005.0,24.17,24.21,24.14,24.21,949005.0
2018-06-18 11:30:00,24.21,24.39,24.21,24.36,4786785.0,24.21,24.39,24.21,24.36,4786785.0
2018-06-18 11:35:00,24.36,24.37,24.28,24.33,1939725.0,24.36,24.37,24.28,24.33,1939725.0
2018-06-18 11:40:00,24.33,24.37,24.3,24.31,1211910.0,24.33,24.37,24.3,24.31,1211910.0
2018-06-18 11:45:00,24.31,24.4,24.3,24.37,1828350.0,24.31,24.4,24.3,24.37,1828350.0
2018-06-18 11:50:00,24.37,24.45,24.35,24.44,1737810.0,24.37,24.45,24.35,24.44,1737810.0
2018-06-18 11:55:00,24.44,24.5,24.43,24.47,2320785.0,24.44,24.5,24.43,24.47,2320785.0
2018-06-18 12:00:00,24.47,24.49,24.41,24.49,1635870.0,24.47,24.49,24.41,24.49,1635870.0
2018-06-18 12:05:00,24.49,24.67,24.48,24.65,3782325.0,24.49,24.67,24.48,24.65,3782325.0
2018-06-18 12:10:00,24.66,24.8,24.63,24.74,5012865.0,24.66,24.8,24.63,24.74,5012865.0
2018-06-18 12:15:00,24.74,24.92,24.73,24.84,4272495.0,24.74,24.92,24.73,24.84,4272495.0
2018-06-18 12:20:00,24.83,24.84,24.66,24.67,3071055.0,24.83,24.84,24.66,24.67,3071055.0
2018-06-18 12:25:00,24.67,24.71,24.59,24.61,2199180.0,24.67,24.71,24.59,24.61,2199180.0
2018-06-18 12:30:00,24.61,24.7,24.57,24.68,3011265.0,24.61,24.7,24.57,24.68,3011265.0
2018-06-18 12:35:00,24.67,24.72,24.61,24.64,1853025.0,24.67,24.72,24.61,24.64,1853025.0
2018-06-18 12:40:00,24.64,24.65,24.62,24.64,787710.0,24.64,24.65,24.62,24.64,787710.0
2018-06-18 12:45:00,24.64,24.67,24.57,24.57,1316235.0,24.64,24.67,24.57,24.57,1316235.0
2018-06-18 12:50:00,24.58,24.61,24.52,24.58,1506645.0,24.58,24.61,24.52,24.58,1506645.0
2018-06-18 12:55:00,24.57,24.61,24.56,24.58,897840.0,24.57,24.61,24.56,24.58,897840.0
2018-06-18 13:00:00,24.59,24.63,24.57,24.62,809895.0,24.59,24.63,24.57,24.62,809895.0
2018-06-18 13:05:00,24.61,24.65,24.6,24.64,1401720.0,24.61,24.65,24.6,24.64,1401720.0
2018-06-18 13:10:00,24.64,24.7,24.63,24.67,1780515.0,24.64,24.7,24.63,24.67,1780515.0
2018-06-18 13:15:00,24.67,24.68,24.65,24.67,1066215.0,24.67,24.68,24.65,24.67,1066215.0
2018-06-18 13:20:00,24.67,24.68,24.65,24.66,902025.0,24.67,24.68,24.65,24.66,902025.0
2018-06-18 13:25:00,24.66,24.72,24.65,24.66,1107780.0,24.66,24.72,24.65,24.66,1107780.0
2018-06-18 13:30:00,24.65,24.67,24.58,24.6,1312185.0,24.65,24.67,24.58,24.6,1312185.0
2018-06-18 13:35:00,24.61,24.62,24.58,24.59,554640.0,24.61,24.62,24.58,24.59,554640.0
2018-06-18 13:40:00,24.6,24.65,24.58,24.65,646110.0,24.6,24.65,24.58,24.65,646110.0
2018-06-18 13:45:00,24.65,24.68,24.6,24.66,1298340.0,24.65,24.68,24.6,24.66,1298340.0
2018-06-18 13:50:00,24.66,24.7,24.6,24.61,1133805.0,24.66,24.7,24.6,24.61,1133805.0
2018-06-18 13:55:00,24.61,24.64,24.6,24.63,640620.0,24.61,24.64,24.6,24.63,640620.0
2018-06-18 14:00:00,24.63,24.64,24.58,24.59,962955.0,24.63,24.64,24.58,24.59,962955.0
2018-06-18 14:05:00,24.59,24.63,24.58,24.62,606300.0,24.59,24.63,24.58,24.62,606300.0
2018-06-18 14:10:00,24.62,24.66,24.56,24.6,1163280.0,24.62,24.66,24.56,24.6,1163280.0
2018-06-18 14:15:00,24.59,24.6,24.53,24.55,1068330.0,24.59,24.6,24.53,24.55,1068330.0
2018-06-18 14:20:00,24.55,24.55,24.44,24.45,1952505.0,24.55,24.55,24.44,24.45,1952505.0
2018-06-18 14:25:00,24.46,24.54,24.43,24.51,1404510.0,24.46,24.54,24.43,24.51,1404510.0
2018-06-18 14:30:00,24.5,24.54,24.48,24.53,857580.0,24.5,24.54,24.48,24.53,857580.0
2018-06-18 14:35:00,24.54,24.58,24.53,24.55,913635.0,24.54,24.58,24.53,24.55,913635.0
2018-06-18 14:40:00,24.55,24.58,24.54,24.56,549765.0,24.55,24.58,24.54,24.56,549765.0
2018-06-18 14:45:00,24.56,24.57,24.5,24.51,742035.0,24.56,24.57,24.5,24.51,742035.0
2018-06-18 14:50:00,24.51,24.55,24.45,24.46,1082355.0,24.51,24.55,24.45,24.46,1082355.0
2018-06-18 14:55:00,24.46,24.54,24.45,24.52,1707930.0,24.46,24.54,24.45,24.52,1707930.0
2018-06-18 15:00:00,24.53,24.58,24.5,24.57,751395.0,24.53,24.58,24.5,24.57,751395.0
2018-06-18 15:05:00,24.58,24.65,24.58,24.63,1283925.0,24.58,24.65,24.58,24.63,1283925.0
2018-06-18 15:10:00,24.64,24.69,24.64,24.66,1845270.0,24.64,24.69,24.64,24.66,1845270.0
2018-06-18 15:15:00,24.66,24.69,24.65,24.69,1183110.0,24.66,24.69,24.65,24.69,1183110.0
2018-06-18 15:20:00,24.69,24.7,24.63,24.66,1190070.0,24.69,24.7,24.63,24.66,1190070.0
2018-06-18 15:25:00,24.66,24.67,24.63,24.67,797325.0,24.66,24.67,24.63,24.67,797325.0
2018-06-18 15:30:00,24.67,24.68,24.65,24.65,1262700.0,24.67,24.68,24.65,24.65,1262700.0
2018-06-18 15:35:00,24.66,24.66,24.61,24.65,1035495.0,24.66,24.66,24.61,24.65,1035495.0
2018-06-18 15:40:00,24.65,24.7,24.64,24.7,1583220.0,24.65,24.7,24.64,24.7,1583220.0
2018-06-18 15:45:00,24.71,24.73,24.68,24.72,2311920.0,24.71,24.73,24.68,24.72,2311920.0
2018-06-18 15:50:00,24.71,24.73,24.67,24.72,2760405.0,24.71,24.73,24.67,24.72,2760405.0
2018-06-18 15:55:00,24.72,24.77,24.71,24.72,3939750.0,24.72,24.77,24.71,24.72,3939750.0
2018-06-19 09:30:00,24.34,24.58,24.33,24.56,8329815.0,24.34,24.58,24.33,24.56,8329815.0
2018-06-19 09:35:00,24.56,24.67,24.52,24.6,4887945.0,24.56,24.67,24.52,24.6,4887945.0
2018-06-19 09:40:00,24.6,24.62,24.3,24.34,4719045.0,24.6,24.62,24.3,24.34,4719045.0
2018-06-19 09:45:00,24.33,24.4,24.08,24.09,4933635.0,24.33,24.4,24.08,24.09,4933635.0
2018-06-19 09:50:00,24.08,24.12,23.67,23.81,8219355.0,24.08,24.12,23.67,23.81,8219355.0
2018-06-19 09:55:00,23.83,23.83,23.52,23.6,6059955.0,23.83,23.83,23.52,23.6,6059955.0
2018-06-19 10:00:00,23.6,23.84,23.57,23.78,5734920.0,23.6,23.84,23.57,23.78,5734920.0
2018-06-19 10:05:00,23.79,23.81,23.46,23.49,4451085.0,23.79,23.81,23.46,23.49,4451085.0
2018-06-19 10:10:00,23.48,23.65,23.42,23.61,3813225.0,23.48,23.65,23.42,23.61,3813225.0
2018-06-19 10:15:00,23.62,23.66,23.47,23.61,2848575.0,23.62,23.66,23.47,23.61,2848575.0
2018-06-19 10:20:00,23.6,23.62,23.38,23.44,3457110.0,23.6,23.62,23.38,23.44,3457110.0
2018-06-19 10:25:00,23.45,23.45,23.13,23.19,6201975.0,23.45,23.45,23.13,23.19,6201975.0
2018-06-19 10:30:00,23.19,23.33,23.08,23.3,4881750.0,23.19,23.33,23.08,23.3,4881750.0
2018-06-19 10:35:00,23.31,23.45,23.28,23.38,3494670.0,23.31,23.45,23.28,23.38,3494670.0
2018-06-19 10:40:00,23.39,23.42,23.29,23.4,2189595.0,23.39,23.42,23.29,23.4,2189595.0
2018-06-19 10:45:00,23.41,23.49,23.37,23.45,2559435.0,23.41,23.49,23.37,23.45,2559435.0
2018-06-19 10:50:00,23.45,23.46,23.32,23.36,1850205.0,23.45,23.46,23.32,23.36,1850205.0
2018-06-19 10:55:00,23.37,23.4,23.32,23.33,1587315.0,23.37,23.4,23.32,23.33,1587315.0
2018-06-19 11:00:00,23.33,23.36,23.27,23.31,1313595.0,23.33,23.36,23.27,23.31,1313595.0
2018-06-19 11:05:00,23.31,23.37,23.27,23.31,1211130.0,23.31,23.37,23.27,23.31,1211130.0
2018-06-19 11:10:00,23.33,23.36,23.32,23.33,1334355.0,23.33,23.36,23.32,23.33,1334355.0
2018-06-19 11:15:00,23.32,23.42,23.3,23.38,1530180.0,23.32,23.42,23.3,23.38,1530180.0
2018-06-19 11:20:00,23.38,23.66,23.38,23.58,3996705.0,23.38,23.66,23.38,23.58,3996705.0
2018-06-19 11:25:00,23.59,23.62,23.46,23.55,2148930.0,23.59,23.62,23.46,23.55,2148930.0
2018-06-19 11:30:00,23.57,23.58,23.48,23.48,972825.0,23.57,23.58,23.48,23.48,972825.0
2018-06-19 11:35:00,23.49,23.56,23.44,23.56,950595.0,23.49,23.56,23.44,23.56,950595.0
2018-06-19 11:40:00,23.54,23.6,23.51,23.57,1536555.0,23.54,23.6,23.51,23.57,1536555.0
2018-06-19 11:45:00,23.57,23.71,23.57,23.68,2901840.0,23.57,23.71,23.57,23.68,2901840.0
2018-06-19 11:50:00,23.68,23.74,23.64,23.73,2060355.0,23.68,23.74,23.64,23.73,2060355.0
2018-06-19 11:55:00,23.72,23.79,23.71,23.76,2040120.0,23.72,23.79,23.71,23.76,2040120.0
2018-06-19 12:00:00,23.77,23.78,23.7,23.76,1593270.0,23.77,23.78,23.7,23.76,1593270.0
2018-06-19 12:05:00,23.77,23.77,23.65,23.65,1350420.0,23.77,23.77,23.65,23.65,1350420.0
2018-06-19 12:10:00,23.65,23.67,23.53,23.58,1753755.0,23.65,23.67,23.53,23.58,1753755.0
2018-06-19 12:15:00,23.58,23.59,23.46,23.5,1880040.0,23.58,23.59,23.46,23.5,1880040.0
2018-06-19 12:20:00,23.51,23.59,23.5,23.56,986505.0,23.51,23.59,23.5,23.56,986505.0
2018-06-19 12:25:00,23.56,23.58,23.53,23.55,652020.0,23.56,23.58,23.53,23.55,652020.0
2018-06-19 12:30:00,23.55,23.55,23.48,23.54,899340.0,23.55,23.55,23.48,23.54,899340.0
2018-06-19 12:35:00,23.54,23.55,23.5,23.51,487740.0,23.54,23.55,23.5,23.51,487740.0
2018-06-19 12:40:00,23.51,23.51,23.39,23.43,2076930.0,23.51,23.51,23.39,23.43,2076930.0
2018-06-19 12:45:00,23.42,23.47,23.42,23.45,872730.0,23.42,23.47,23.42,23.45,872730.0
2018-06-19 12:50:00,23.45,23.47,23.4,23.45,805575.0,23.45,23.47,23.4,23.45,805575.0
2018-06-19 12:55:00,23.45,23.53,23.43,23.52,939540.0,23.45,23.53,23.43,23.52,939540.0
2018-06-19 13:00:00,23.51,23.56,23.51,23.53,966780.0,23.51,23.56,23.51,23.53,966780.0
2018-06-19 13:05:00,23.53,23.64,23.52,23.62,1292835.0,23.53,23.64,23.52,23.62,1292835.0
2018-06-19 13:10:00,23.61,23.63,23.51,23.56,872190.0,23.61,23.63,23.51,23.56,872190.0
2018-06-19 13:15:00,23.55,23.57,23.5,23.5,555900.0,23.55,23.57,23.5,23.5,555900.0
2018-06-19 13:20:00,23.51,23.55,23.5,23.55,333150.0,23.51,23.55,23.5,23.55,333150.0
2018-06-19 13:25:00,23.55,23.56,23.49,23.51,445290.0,23.55,23.56,23.49,23.51,445290.0
2018-06-19 13:30:00,23.51,23.53,23.49,23.52,559515.0,23.51,23.53,23.49,23.52,559515.0
2018-06-19 13:35:00,23.52,23.57,23.52,23.57,416715.0,23.52,23.57,23.52,23.57,416715.0
2018-06-19 13:40:00,23.56,23.58,23.52,23.53,517560.0,23.56,23.58,23.52,23.53,517560.0
2018-06-19 13:45:00,23.53,23.55,23.51,23.55,402015.0,23.53,23.55,23.51,23.55,402015.0
2018-06-19 13:50:00,23.55,23.56,23.52,23.52,497595.0,23.55,23.56,23.52,23.52,497595.0
2018-06-19 13:55:00,23.53,23.57,23.51,23.57,487365.0,23.53,23.57,23.51,23.57,487365.0
2018-06-19 14:00:00,23.57,23.62,23.57,23.62,1004835.0,23.57,23.62,23.57,23.62,1004835.0
2018-06-19 14:05:00,23.61,23.69,23.6,23.67,1466835.0,23.61,23.69,23.6,23.67,1466835.0
2018-06-19 14:10:00,23.67,23.67,23.55,23.6,1074525.0,23.67,23.67,23.55,23.6,1074525.0
2018-06-19 14:15:00,23.59,23.63,23.57,23.62,577125.0,23.59,23.63,23.57,23.62,577125.0
2018-06-19 14:20:00,23.62,23.64,23.6,23.6,644640.0,23.62,23.64,23.6,23.6,644640.0
2018-06-19 14:25:00,23.6,23.61,23.55,23.55,709635.0,23.6,23.61,23.55,23.55,709635.0
2018-06-19 14:30:00,23.55,23.62,23.54,23.6,519270.0,23.55,23.62,23.54,23.6,519270.0
2018-06-19 14:35:00,23.61,23.67,23.61,23.66,1013520.0,23.61,23.67,23.61,23.66,1013520.0
2018-06-19 14:40:00,23.66,23.69,23.6,23.6,812010.0,23.66,23.69,23.6,23.6,812010.0
2018-06-19 14:45:00,23.6,23.66,23.58,23.66,608775.0,23.6,23.66,23.58,23.66,608775.0
2018-06-19 14:50:00,23.66,23.71,23.63,23.67,1195035.0,23.66,23.71,23.63,23.67,1195035.0
2018-06-19 14:55:00,23.67,23.7,23.66,23.68,622980.0,23.67,23.7,23.66,23.68,622980.0
2018-06-19 15:00:00,23.68,23.71,23.65,23.7,654210.0,23.68,23.71,23.65,23.7,654210.0
2018-06-19 15:05:00,23.7,23.71,23.65,23.69,892530.0,23.7,23.71,23.65,23.69,892530.0
2018-06-19 15:10:00,23.69,23.74,23.68,23.74,1015710.0,23.69,23.74,23.68,23.74,1015710.0
2018-06-19 15:15:00,23.74,23.74,23.62,23.65,1238265.0,23.74,23.74,23.62,23.65,1238265.0
2018-06-19 15:20:00,23.64,23.65,23.59,23.63,994200.0,23.64,23.65,23.59,23.63,994200.0
2018-06-19 15:25:00,23.63,23.63,23.53,23.57,1350585.0,23.63,23.63,23.53,23.57,1350585.0
2018-06-19 15:30:00,23.56,23.58,23.5,23.54,1053465.0,23.56,23.58,23.5,23.54,1053465.0
2018-06-19 15:35:00,23.54,23.58,23.53,23.57,922425.0,23.54,23.58,23.53,23.57,922425.0
2018-06-19 15:40:00,23.56,23.57,23.5,23.52,1457955.0,23.56,23.57,23.5,23.52,1457955.0
2018-06-19 15:45:00,23.52,23.55,23.5,23.54,1350690.0,23.52,23.55,23.5,23.54,1350690.0
2018-06-19 15:50:00,23.54,23.54,23.46,23.48,2174730.0,23.54,23.54,23.46,23.48,2174730.0
2018-06-19 15:55:00,23.48,23.53,23.48,23.51,3776475.0,23.48,23.53,23.48,23.51,3776475.0
2018-06-20 09:30:00,23.89,23.99,23.64,23.64,6650325.0,23.89,23.99,23.64,23.64,6650325.0
2018-06-20 09:35:00,23.64,23.73,23.53,23.63,3824685.0,23.64,23.73,23.53,23.63,3824685.0
2018-06-20 09:40:00,23.63,23.63,23.5,23.55,2561760.0,23.63,23.63,23.5,23.55,2561760.0
2018-06-20 09:45:00,23.57,23.64,23.47,23.64,2443965.0,23.57,23.64,23.47,23.64,2443965.0
2018-06-20 09:50:00,23.63,23.77,23.6,23.77,2924850.0,23.63,23.77,23.6,23.77,2924850.0
2018-06-20 09:55:00,23.76,23.85,23.75,23.81,2419800.0,23.76,23.85,23.75,23.81,2419800.0
2018-06-20 10:00:00,23.81,23.93,23.81,23.9,3046425.0,23.81,23.93,23.81,23.9,3046425.0
2018-06-20 10:05:00,23.9,23.91,23.77,23.79,2203095.0,23.9,23.91,23.77,23.79,2203095.0
2018-06-20 10:10:00,23.79,23.85,23.76,23.81,1530570.0,23.79,23.85,23.76,23.81,1530570.0
2018-06-20 10:15:00,23.8,23.81,23.77,23.8,844185.0,23.8,23.81,23.77,23.8,844185.0
2018-06-20 10:20:00,23.8,23.84,23.75,23.77,1201650.0,23.8,23.84,23.75,23.77,1201650.0
2018-06-20 10:25:00,23.77,23.81,23.72,23.73,845265.0,23.77,23.81,23.72,23.73,845265.0
2018-06-20 10:30:00,23.75,23.77,23.65,23.7,1264050.0,23.75,23.77,23.65,23.7,1264050.0
2018-06-20 10:35:00,23.69,23.7,23.6,23.63,1323255.0,23.69,23.7,23.6,23.63,1323255.0
2018-06-20 10:40:00,23.63,23.73,23.63,23.73,1264140.0,23.63,23.73,23.63,23.73,1264140.0
2018-06-20 10:45:00,23.73,23.79,23.73,23.75,1324290.0,23.73,23.79,23.73,23.75,1324290.0
2018-06-20 10:50:00,23.74,23.79,23.74,23.76,1043955.0,23.74,23.79,23.74,23.76,1043955.0
2018-06-20 10:55:00,23.76,23.78,23.71,23.76,863865.0,23.76,23.78,23.71,23.76,863865.0
2018-06-20 11:00:00,23.76,23.77,23.73,23.77,515850.0,23.76,23.77,23.73,23.77,515850.0
2018-06-20 11:05:00,23.76,23.8,23.76,23.78,1038060.0,23.76,23.8,23.76,23.78,1038060.0
2018-06-20 11:10:00,23.77,23.78,23.74,23.76,515670.0,23.77,23.78,23.74,23.76,515670.0
2018-06-20 11:15:00,23.76,23.85,23.76,23.83,1125555.0,23.76,23.85,23.76,23.83,1125555.0
2018-06-20 11:20:00,23.83,23.84,23.78,23.8,813420.0,23.83,23.84,23.78,23.8,813420.0
2018-06-20 11:25:00,23.8,23.81,23.75,23.78,603000.0,23.8,23.81,23.75,23.78,603000.0
2018-06-20 11:30:00,23.8,23.81,23.79,23.8,603000.0,23.8,23.81,23.79,23.8,603000.0
2018-06-20 11:35:00,23.79,23.83,23.79,23.8,1024695.0,23.79,23.83,23.79,23.8,1024695.0
2018-06-20 11:40:00,23.79,23.83,23.77,23.82,848160.0,23.79,23.83,23.77,23.82,848160.0
2018-06-20 11:45:00,23.82,23.85,23.8,23.8,980955.0,23.82,23.85,23.8,23.8,980955.0
2018-06-20 11:50:00,23.8,23.82,23.79,23.81,486480.0,23.8,23.82,23.79,23.81,486480.0
2018-06-20 11:55:00,23.8,23.82,23.77,23.79,1064370.0,23.8,23.82,23.77,23.79,1064370.0
2018-06-20 12:00:00,23.79,23.82,23.78,23.8,628965.0,23.79,23.82,23.78,23.8,628965.0
2018-06-20 12:05:00,23.8,23.82,23.79,23.79,526500.0,23.8,23.82,23.79,23.79,526500.0
2018-06-20 12:10:00,23.79,23.8,23.76,23.79,553125.0,23.79,23.8,23.76,23.79,553125.0
2018-06-20 12:15:00,23.8,23.8,23.74,23.75,725235.0,23.8,23.8,23.74,23.75,725235.0
2018-06-20 12:20:00,23.76,23.77,23.72,23.75,707100.0,23.76,23.77,23.72,23.75,707100.0
2018-06-20 12:25:00,23.75,23.77,23.73,23.74,424980.0,23.75,23.77,23.73,23.74,424980.0
2018-06-20 12:30:00,23.73,23.77,23.73,23.76,225900.0,23.73,23.77,23.73,23.76,225900.0
2018-06-20 12:35:00,23.75,23.77,23.74,23.75,593895.0,23.75,23.77,23.74,23.75,593895.0
2018-06-20 12:40:00,23.75,23.75,23.7,23.71,831360.0,23.75,23.75,23.7,23.71,831360.0
2018-06-20 12:45:00,23.7,23.72,23.66,23.66,828660.0,23.7,23.72,23.66,23.66,828660.0
2018-06-20 12:50:00,23.67,23.67,23.62,23.66,669675.0,23.67,23.67,23.62,23.66,669675.0
2018-06-20 12:55:00,23.66,23.72,23.66,23.71,510060.0,23.66,23.72,23.66,23.71,510060.0
2018-06-20 13:00:00,23.71,23.74,23.7,23.71,503850.0,23.71,23.74,23.7,23.71,503850.0
2018-06-20 13:05:00,23.71,23.73,23.7,23.7,291075.0,23.71,23.73,23.7,23.7,291075.0
2018-06-20 13:10:00,23.7,23.71,23.69,23.7,848370.0,23.7,23.71,23.69,23.7,848370.0
2018-06-20 13:15:00,23.7,23.75,23.7,23.74,474660.0,23.7,23.75,23.7,23.74,474660.0
2018-06-20 13:20:00,23.73,23.74,23.7,23.71,425640.0,23.73,23.74,23.7,23.71,425640.0
2018-06-20 13:25:00,23.71,23.74,23.69,23.74,463995.0,23.71,23.74,23.69,23.74,463995.0
2018-06-20 13:30:00,23.73,23.75,23.72,23.73,465465.0,23.73,23.75,23.72,23.73,465465.0
2018-06-20 13:35:00,23.74,23.81,23.74,23.8,1144365.0,23.74,23.81,23.74,23.8,1144365.0
2018-06-20 13:40:00,23.81,23.91,23.8,23.84,1986255.0,23.81,23.91,23.8,23.84,1986255.0
2018-06-20 13:45:00,23.84,23.9,23.83,23.85,607995.0,23.84,23.9,23.83,23.85,607995.0
2018-06-20 13:50:00,23.86,23.86,23.81,23.85,529155.0,23.86,23.86,23.81,23.85,529155.0
2018-06-20 13:55:00,23.86,23.91,23.86,23.9,994710.0,23.86,23.91,23.86,23.9,994710.0
2018-06-20 14:00:00,23.9,23.92,23.86,23.87,855195.0,23.9,23.92,23.86,23.87,855195.0
2018-06-20 14:05:00,23.87,23.9,23.86,23.88,587265.0,23.87,23.9,23.86,23.88,587265.0
2018-06-20 14:10:00,23.87,23.92,23.86,23.92,574860.0,23.87,23.92,23.86,23.92,574860.0
2018-06-20 14:15:00,23.91,24.04,23.91,24.03,3236205.0,23.91,24.04,23.91,24.03,3236205.0
2018-06-20 14:20:00,24.03,24.05,24.01,24.04,1455315.0,24.03,24.05,24.01,24.04,1455315.0
2018-06-20 14:25:00,24.05,24.06,23.98,23.99,1167000.0,24.05,24.06,23.98,23.99,1167000.0
2018-06-20 14:30:00,23.97,24.02,23.96,23.98,770430.0,23.97,24.02,23.96,23.98,770430.0
2018-06-20 14:35:00,23.98,23.98,23.94,23.97,557250.0,23.98,23.98,23.94,23.97,557250.0
2018-06-20 14:40:00,23.97,24.04,23.97,24.03,736755.0,23.97,24.04,23.97,24.03,736755.0
2018-06-20 14:45:00,24.03,24.22,24.02,24.2,2759775.0,24.03,24.22,24.02,24.2,2759775.0
2018-06-20 14:50:00,24.2,24.29,24.17,24.22,2939100.0,24.2,24.29,24.17,24.22,2939100.0
2018-06-20 14:55:00,24.23,24.25,24.15,24.17,1575180.0,24.23,24.25,24.15,24.17,1575180.0
2018-06-20 15:00:00,24.17,24.22,24.11,24.21,1195590.0,24.17,24.22,24.11,24.21,1195590.0
2018-06-20 15:05:00,24.21,24.25,24.17,24.19,1289520.0,24.21,24.25,24.17,24.19,1289520.0
2018-06-20 15:10:00,24.19,24.21,24.17,24.2,797385.0,24.19,24.21,24.17,24.2,797385.0
2018-06-20 15:15:00,24.2,24.25,24.16,24.16,1309005.0,24.2,24.25,24.16,24.16,1309005.0
2018-06-20 15:20:00,24.16,24.2,24.1,24.12,1083090.0,24.16,24.2,24.1,24.12,1083090.0
2018-06-20 15:25:00,24.11,24.19,24.11,24.18,1173675.0,24.11,24.19,24.11,24.18,1173675.0
2018-06-20 15:30:00,24.18,24.23,24.17,24.19,948495.0,24.18,24.23,24.17,24.19,948495.0
2018-06-20 15:35:00,24.19,24.19,24.08,24.12,829275.0,24.19,24.19,24.08,24.12,829275.0
2018-06-20 15:40:00,24.13,24.18,24.1,24.11,1112505.0,24.13,24.18,24.1,24.11,1112505.0
2018-06-20 15:45:00,24.11,24.16,24.11,24.12,803430.0,24.11,24.16,24.11,24.12,803430.0
2018-06-20 15:50:00,24.12,24.18,24.11,24.18,2032605.0,24.12,24.18,24.11,24.18,2032605.0
2018-06-20 15:55:00,24.18,24.18,24.11,24.12,2755515.0,24.18,24.18,24.11,24.12,2755515.0
2018-06-21 09:30:00,24.13,24.33,24.08,24.23,4409325.0,24.13,24.33,24.08,24.23,4409325.0
2018-06-21 09:35:00,24.23,24.41,24.21,24.28,3351435.0,24.23,24.41,24.21,24.28,3351435.0
2018-06-21 09:40:00,24.29,24.3,24.11,24.12,2114160.0,24.29,24.3,24.11,24.12,2114160.0
2018-06-21 09:45:00,24.13,24.23,24.11,24.15,1509870.0,24.13,24.23,24.11,24.15,1509870.0
2018-06-21 09:50:00,24.15,24.18,24.0,24.01,2692785.0,24.15,24.18,24.0,24.01,2692785.0
2018-06-21 09:55:00,24.0,24.0,23.85,23.92,2702910.0,24.0,24.0,23.85,23.92,2702910.0
2018-06-21 10:00:00,23.91,23.93,23.65,23.67,2803965.0,23.91,23.93,23.65,23.67,2803965.0
2018-06-21 10:05:00,23.67,23.7,23.44,23.52,3802200.0,23.67,23.7,23.44,23.52,3802200.0
2018-06-21 10:10:00,23.52,23.65,23.51,23.54,2175525.0,23.52,23.65,23.51,23.54,2175525.0
2018-06-21 10:15:00,23.55,23.65,23.46,23.47,2462100.0,23.55,23.65,23.46,23.47,2462100.0
2018-06-21 10:20:00,23.46,23.48,23.28,23.38,3030870.0,23.46,23.48,23.28,23.38,3030870.0
2018-06-21 10:25:00,23.38,23.44,23.29,23.4,2600580.0,23.38,23.44,23.29,23.4,2600580.0
2018-06-21 10:30:00,23.41,23.53,23.38,23.48,2114055.0,23.41,23.53,23.38,23.48,2114055.0
2018-06-21 10:35:00,23.49,23.49,23.33,23.35,1431690.0,23.49,23.49,23.33,23.35,1431690.0
2018-06-21 10:40:00,23.36,23.38,23.27,23.35,1518135.0,23.36,23.38,23.27,23.35,1518135.0
2018-06-21 10:45:00,23.35,23.45,23.28,23.44,1203885.0,23.35,23.45,23.28,23.44,1203885.0
2018-06-21 10:50:00,23.44,23.46,23.36,23.42,963090.0,23.44,23.46,23.36,23.42,963090.0
2018-06-21 10:55:00,23.42,23.43,23.35,23.4,824055.0,23.42,23.43,23.35,23.4,824055.0
2018-06-21 11:00:00,23.4,23.42,23.34,23.41,903765.0,23.4,23.42,23.34,23.41,903765.0
2018-06-21 11:05:00,23.4,23.48,23.4,23.42,1445175.0,23.4,23.48,23.4,23.42,1445175.0
2018-06-21 11:10:00,23.41,23.44,23.37,23.44,753270.0,23.41,23.44,23.37,23.44,753270.0
2018-06-21 11:15:00,23.44,23.47,23.42,23.46,692370.0,23.44,23.47,23.42,23.46,692370.0
2018-06-21 11:20:00,23.45,23.57,23.45,23.53,1793700.0,23.45,23.57,23.45,23.53,1793700.0
2018-06-21 11:25:00,23.53,23.57,23.52,23.54,1186530.0,23.53,23.57,23.52,23.54,1186530.0
2018-06-21 11:30:00,23.53,23.6,23.52,23.53,979800.0,23.53,23.6,23.52,23.53,979800.0
2018-06-21 11:35:00,23.52,23.58,23.48,23.58,1013070.0,23.52,23.58,23.48,23.58,1013070.0
2018-06-21 11:40:00,23.59,23.67,23.56,23.66,1402905.0,23.59,23.67,23.56,23.66,1402905.0
2018-06-21 11:45:00,23.67,23.71,23.63,23.69,1624560.0,23.67,23.71,23.63,23.69,1624560.0
2018-06-21 11:50:00,23.69,23.73,23.65,23.67,1584150.0,23.69,23.73,23.65,23.67,1584150.0
2018-06-21 11:55:00,23.66,23.68,23.55,23.6,1049310.0,23.66,23.68,23.55,23.6,1049310.0
2018-06-21 12:00:00,23.6,23.63,23.53,23.54,807825.0,23.6,23.63,23.53,23.54,807825.0
2018-06-21 12:05:00,23.54,23.56,23.49,23.55,632970.0,23.54,23.56,23.49,23.55,632970.0
2018-06-21 12:10:00,23.55,23.59,23.54,23.56,426165.0,23.55,23.59,23.54,23.56,426165.0
2018-06-21 12:15:00,23.57,23.58,23.5,23.5,651345.0,23.57,23.58,23.5,23.5,651345.0
2018-06-21 12:20:00,23.51,23.54,23.48,23.48,606405.0,23.51,23.54,23.48,23.48,606405.0
2018-06-21 12:25:00,23.49,23.51,23.45,23.46,543825.0,23.49,23.51,23.45,23.46,543825.0
2018-06-21 12:30:00,23.46,23.51,23.41,23.42,523140.0,23.46,23.51,23.41,23.42,523140.0
2018-06-21 12:35:00,23.41,23.47,23.41,23.47,556890.0,23.41,23.47,23.41,23.47,556890.0
2018-06-21 12:40:00,23.47,23.48,23.44,23.46,392070.0,23.47,23.48,23.44,23.46,392070.0
2018-06-21 12:45:00,23.46,23.49,23.43,23.48,297390.0,23.46,23.49,23.43,23.48,297390.0
2018-06-21 12:50:00,23.48,23.49,23.45,23.45,350595.0,23.48,23.49,23.45,23.45,350595.0
2018-06-21 12:55:00,23.45,23.47,23.43,23.44,310830.0,23.45,23.47,23.43,23.44,310830.0
2018-06-21 13:00:00,23.44,23.46,23.42,23.44,399135.0,23.44,23.46,23.42,23.44,399135.0
2018-06-21 13:05:00,23.43,23.47,23.43,23.43,419655.0,23.43,23.47,23.43,23.43,419655.0
2018-06-21 13:10:00,23.43,23.46,23.43,23.45,328710.0,23.43,23.46,23.43,23.45,328710.0
2018-06-21 13:15:00,23.45,23.49,23.45,23.48,286065.0,23.45,23.49,23.45,23.48,286065.0
2018-06-21 13:20:00,23.48,23.53,23.48,23.51,474975.0,23.48,23.53,23.48,23.51,474975.0
2018-06-21 13:25:00,23.52,23.52,23.45,23.47,360960.0,23.52,23.52,23.45,23.47,360960.0
2018-06-21 13:30:00,23.48,23.51,23.45,23.48,315915.0,23.48,23.51,23.45,23.48,315915.0
2018-06-21 13:35:00,23.48,23.49,23.43,23.43,339870.0,23.48,23.49,23.43,23.43,339870.0
2018-06-21 13:40:00,23.43,23.47,23.4,23.46,384525.0,23.43,23.47,23.4,23.46,384525.0
2018-06-21 13:45:00,23.46,23.47,23.44,23.45,223545.0,23.46,23.47,23.44,23.45,223545.0
2018-06-21 13:50:00,23.44,23.45,23.41,23.42,403830.0,23.44,23.45,23.41,23.42,403830.0
2018-06-21 13:55:00,23.42,23.43,23.38,23.4,638775.0,23.42,23.43,23.38,23.4,638775.0
2018-06-21 14:00:00,23.4,23.43,23.37,23.37,494295.0,23.4,23.43,23.37,23.37,494295.0
2018-06-21 14:05:00,23.37,23.43,23.32,23.42,997230.0,23.37,23.43,23.32,23.42,997230.0
2018-06-21 14:10:00,23.42,23.43,23.4,23.4,291870.0,23.42,23.43,23.4,23.4,291870.0
2018-06-21 14:15:00,23.41,23.43,23.36,23.36,448215.0,23.41,23.43,23.36,23.36,448215.0
2018-06-21 14:20:00,23.36,23.37,23.33,23.35,595575.0,23.36,23.37,23.33,23.35,595575.0
2018-06-21 14:25:00,23.34,23.37,23.23,23.25,1462470.0,23.34,23.37,23.23,23.25,1462470.0
2018-06-21 14:30:00,23.25,23.31,23.21,23.26,1088520.0,23.25,23.31,23.21,23.26,1088520.0
2018-06-21 14:35:00,23.27,23.34,23.27,23.31,840960.0,23.27,23.34,23.27,23.31,840960.0
2018-06-21 14:40:00,23.31,23.34,23.3,23.34,377325.0,23.31,23.34,23.3,23.34,377325.0
2018-06-21 14:45:00,23.35,23.36,23.32,23.33,585945.0,23.35,23.36,23.32,23.33,585945.0
2018-06-21 14:50:00,23.33,23.33,23.29,23.29,421185.0,23.33,23.33,23.29,23.29,421185.0
2018-06-21 14:55:00,23.29,23.3,23.22,23.22,881865.0,23.29,23.3,23.22,23.22,881865.0
2018-06-21 15:00:00,23.21,23.22,23.16,23.19,2113695.0,23.21,23.22,23.16,23.19,2113695.0
2018-06-21 15:05:00,23.19,23.27,23.19,23.22,844725.0,23.19,23.27,23.19,23.22,844725.0
2018-06-21 15:10:00,23.22,23.23,23.13,23.15,1271415.0,23.22,23.23,23.13,23.15,1271415.0
2018-06-21 15:15:00,23.15,23.16,23.09,23.15,1696515.0,23.15,23.16,23.09,23.15,1696515.0
2018-06-21 15:20:00,23.15,23.16,23.08,23.16,1179600.0,23.15,23.16,23.08,23.16,1179600.0
2018-06-21 15:25:00,23.15,23.22,23.14,23.17,952440.0,23.15,23.22,23.14,23.17,952440.0
2018-06-21 15:30:00,23.17,23.21,23.13,23.15,849330.0,23.17,23.21,23.13,23.15,849330.0
2018-06-21 15:35:00,23.14,23.17,23.12,23.16,694665.0,23.14,23.17,23.12,23.16,694665.0
2018-06-21 15:40:00,23.16,23.17,23.13,23.16,992865.0,23.16,23.17,23.13,23.16,992865.0
2018-06-21 15:45:00,23.15,23.17,23.09,23.14,1294725.0,23.15,23.17,23.09,23.14,1294725.0
2018-06-21 15:50:00,23.13,23.21,23.13,23.2,2104815.0,23.13,23.21,23.13,23.2,2104815.0
2018-06-21 15:55:00,23.19,23.21,23.14,23.17,2940360.0,23.19,23.21,23.14,23.17,2940360.0
2018-06-22 09:30:00,23.44,23.48,22.87,23.02,7324155.0,23.44,23.48,22.87,23.02,7324155.0
2018-06-22 09:35:00,23.02,23.13,22.74,22.95,3825180.0,23.02,23.13,22.74,22.95,3825180.0
2018-06-22 09:40:00,22.94,23.04,22.89,23.03,2734965.0,22.94,23.04,22.89,23.03,2734965.0
2018-06-22 09:45:00,23.04,23.05,22.82,22.89,1816770.0,23.04,23.05,22.82,22.89,1816770.0
2018-06-22 09:50:00,22.9,22.95,22.78,22.95,2113230.0,22.9,22.95,22.78,22.95,2113230.0
2018-06-22 09:55:00,22.94,22.98,22.87,22.94,1380465.0,22.94,22.98,22.87,22.94,1380465.0
2018-06-22 10:00:00,22.94,22.94,22.77,22.78,1344045.0,22.94,22.94,22.77,22.78,1344045.0
2018-06-22 10:05:00,22.77,22.87,22.74,22.84,1922085.0,22.77,22.87,22.74,22.84,1922085.0
2018-06-22 10:10:00,22.82,22.87,22.77,22.86,1390530.0,22.82,22.87,22.77,22.86,1390530.0
2018-06-22 10:15:00,22.87,22.91,22.77,22.77,1363425.0,22.87,22.91,22.77,22.77,1363425.0
2018-06-22 10:20:00,22.78,22.8,22.67,22.67,2056200.0,22.78,22.8,22.67,22.67,2056200.0
2018-06-22 10:25:00,22.68,22.69,22.49,22.52,5875755.0,22.68,22.69,22.49,22.52,5875755.0
2018-06-22 10:30:00,22.52,22.59,22.36,22.45,4896765.0,22.52,22.59,22.36,22.45,4896765.0
2018-06-22 10:35:00,22.46,22.57,22.38,22.4,2536680.0,22.46,22.57,22.38,22.4,2536680.0
2018-06-22 10:40:00,22.39,22.44,22.23,22.24,3986655.0,22.39,22.44,22.23,22.24,3986655.0
2018-06-22 10:45:00,22.24,22.32,22.22,22.3,3089070.0,22.24,22.32,22.22,22.3,3089070.0
2018-06-22 10:50:00,22.3,22.39,22.29,22.34,2181720.0,22.3,22.39,22.29,22.34,2181720.0
2018-06-22 10:55:00,22.35,22.43,22.29,22.42,1962150.0,22.35,22.43,22.29,22.42,1962150.0
2018-06-22 11:00:00,22.42,22.48,22.37,22.45,1677285.0,22.42,22.48,22.37,22.45,1677285.0
2018-06-22 11:05:00,22.45,22.56,22.42,22.54,2561445.0,22.45,22.56,22.42,22.54,2561445.0
2018-06-22 11:10:00,22.54,22.54,22.45,22.5,1209630.0,22.54,22.54,22.45,22.5,1209630.0
2018-06-22 11:15:00,22.5,22.51,22.45,22.49,900045.0,22.5,22.51,22.45,22.49,900045.0
2018-06-22 11:20:00,22.49,22.54,22.47,22.48,1099290.0,22.49,22.54,22.47,22.48,1099290.0
2018-06-22 11:25:00,22.48,22.6,22.48,22.59,1431885.0,22.48,22.6,22.48,22.59,1431885.0
2018-06-22 11:30:00,22.6,22.63,22.55,22.57,1353630.0,22.6,22.63,22.55,22.57,1353630.0
2018-06-22 11:35:00,22.57,22.63,22.56,22.62,796725.0,22.57,22.63,22.56,22.62,796725.0
2018-06-22 11:40:00,22.62,22.71,22.61,22.67,2358960.0,22.62,22.71,22.61,22.67,2358960.0
2018-06-22 11:45:00,22.67,22.71,22.58,22.6,1298130.0,22.67,22.71,22.58,22.6,1298130.0
2018-06-22 11:50:00,22.61,22.63,22.54,22.59,828270.0,22.61,22.63,22.54,22.59,828270.0
2018-06-22 11:55:00,22.59,22.64,22.53,22.59,1009335.0,22.59,22.64,22.53,22.59,1009335.0
2018-06-22 12:00:00,22.6,22.61,22.48,22.49,1032975.0,22.6,22.61,22.48,22.49,1032975.0
2018-06-22 12:05:00,22.5,22.54,22.42,22.52,1041660.0,22.5,22.54,22.42,22.52,1041660.0
2018-06-22 12:10:00,22.53,22.57,22.51,22.56,831630.0,22.53,22.57,22.51,22.56,831630.0
2018-06-22 12:15:00,22.56,22.58,22.51,22.53,454350.0,22.56,22.58,22.51,22.53,454350.0
2018-06-22 12:20:00,22.53,22.53,22.45,22.45,535455.0,22.53,22.53,22.45,22.45,535455.0
2018-06-22 12:25:00,22.45,22.51,22.44,22.49,462345.0,22.45,22.51,22.44,22.49,462345.0
2018-06-22 12:30:00,22.49,22.49,22.45,22.45,328920.0,22.49,22.49,22.45,22.45,328920.0
2018-06-22 12:35:00,22.45,22.45,22.38,22.41,712380.0,22.45,22.45,22.38,22.41,712380.0
2018-06-22 12:40:00,22.4,22.46,22.4,22.44,658860.0,22.4,22.46,22.4,22.44,658860.0
2018-06-22 12:45:00,22.42,22.45,22.42,22.42,399105.0,22.42,22.45,22.42,22.42,399105.0
2018-06-22 12:50:00,22.43,22.45,22.41,22.41,438510.0,22.43,22.45,22.41,22.41,438510.0
2018-06-22 12:55:00,22.42,22.43,22.39,22.41,611220.0,22.42,22.43,22.39,22.41,611220.0
2018-06-22 13:00:00,22.41,22.42,22.37,22.37,607590.0,22.41,22.42,22.37,22.37,607590.0
2018-06-22 13:05:00,22.37,22.39,22.35,22.39,742125.0,22.37,22.39,22.35,22.39,742125.0
2018-06-22 13:10:00,22.38,22.42,22.37,22.41,861255.0,22.38,22.42,22.37,22.41,861255.0
2018-06-22 13:15:00,22.41,22.41,22.37,22.38,367680.0,22.41,22.41,22.37,22.38,367680.0
2018-06-22 13:20:00,22.38,22.45,22.38,22.41,680070.0,22.38,22.45,22.38,22.41,680070.0
2018-06-22 13:25:00,22.42,22.48,22.41,22.47,921870.0,22.42,22.48,22.41,22.47,921870.0
2018-06-22 13:30:00,22.47,22.47,22.43,22.45,549720.0,22.47,22.47,22.43,22.45,549720.0
2018-06-22 13:35:00,22.45,22.49,22.45,22.47,559440.0,22.45,22.49,22.45,22.47,559440.0
2018-06-22 13:40:00,22.47,22.49,22.43,22.43,713850.0,22.47,22.49,22.43,22.43,713850.0
2018-06-22 13:45:00,22.43,22.43,22.35,22.38,983760.0,22.43,22.43,22.35,22.38,983760.0
2018-06-22 13:50:00,22.38,22.41,22.36,22.41,339540.0,22.38,22.41,22.36,22.41,339540.0
2018-06-22 13:55:00,22.4,22.43,22.39,22.42,491445.0,22.4,22.43,22.39,22.42,491445.0
2018-06-22 14:00:00,22.43,22.46,22.42,22.42,407025.0,22.43,22.46,22.42,22.42,407025.0
2018-06-22 14:05:00,22.42,22.42,22.38,22.42,512895.0,22.42,22.42,22.38,22.42,512895.0
2018-06-22 14:10:00,22.42,22.43,22.39,22.41,382830.0,22.42,22.43,22.39,22.41,382830.0
2018-06-22 14:15:00,22.41,22.41,22.39,22.41,205785.0,22.41,22.41,22.39,22.41,205785.0
2018-06-22 14:20:00,22.4,22.41,22.36,22.37,633390.0,22.4,22.41,22.36,22.37,633390.0
2018-06-22 14:25:00,22.38,22.39,22.37,22.37,291585.0,22.38,22.39,22.37,22.37,291585.0
2018-06-22 14:30:00,22.37,22.4,22.37,22.39,477270.0,22.37,22.4,22.37,22.39,477270.0
2018-06-22 14:35:00,22.39,22.42,22.39,22.42,529890.0,22.39,22.42,22.39,22.42,529890.0
2018-06-22 14:40:00,22.41,22.51,22.41,22.47,1425120.0,22.41,22.51,22.41,22.47,1425120.0
2018-06-22 14:45:00,22.47,22.47,22.44,22.45,609165.0,22.47,22.47,22.44,22.45,609165.0
2018-06-22 14:50:00,22.46,22.49,22.46,22.46,510090.0,22.46,22.49,22.46,22.46,510090.0
2018-06-22 14:55:00,22.46,22.47,22.42,22.44,683955.0,22.46,22.47,22.42,22.44,683955.0
2018-06-22 15:00:00,22.44,22.44,22.37,22.37,550605.0,22.44,22.44,22.37,22.37,550605.0
2018-06-22 15:05:00,22.37,22.39,22.37,22.38,981345.0,22.37,22.39,22.37,22.38,981345.0
2018-06-22 15:10:00,22.38,22.38,22.33,22.33,1494090.0,22.38,22.38,22.33,22.33,1494090.0
2018-06-22 15:15:00,22.34,22.34,22.28,22.29,1155375.0,22.34,22.34,22.28,22.29,1155375.0
2018-06-22 15:20:00,22.3,22.31,22.25,22.31,1714605.0,22.3,22.31,22.25,22.31,1714605.0
2018-06-22 15:25:00,22.32,22.33,22.23,22.24,1399920.0,22.32,22.33,22.23,22.24,1399920.0
2018-06-22 15:30:00,22.23,22.24,22.14,22.16,2564925.0,22.23,22.24,22.14,22.16,2564925.0
2018-06-22 15:35:00,22.16,22.19,22.13,22.17,2229285.0,22.16,22.19,22.13,22.17,2229285.0
2018-06-22 15:40:00,22.17,22.23,22.15,22.22,1859565.0,22.17,22.23,22.15,22.22,1859565.0
2018-06-22 15:45:00,22.22,22.25,22.15,22.22,2052330.0,22.22,22.25,22.15,22.22,2052330.0
2018-06-22 15:50:00,22.21,22.28,22.21,22.26,2556990.0,22.21,22.28,22.21,22.26,2556990.0
2018-06-22 15:55:00,22.26,22.3,22.2,22.24,4550640.0,22.26,22.3,22.2,22.24,4550640.0
2018-06-25 09:30:00,22.01,22.56,22.0,22.53,6374040.0,22.01,22.56,22.0,22.53,6374040.0
2018-06-25 09:35:00,22.54,22.54,22.25,22.27,3275610.0,22.54,22.54,22.25,22.27,3275610.0
2018-06-25 09:40:00,22.27,22.32,22.17,22.29,2759880.0,22.27,22.32,22.17,22.29,2759880.0
2018-06-25 09:45:00,22.29,22.38,22.27,22.3,1658325.0,22.29,22.38,22.27,22.3,1658325.0
2018-06-25 09:50:00,22.3,22.52,22.3,22.48,2626695.0,22.3,22.52,22.3,22.48,2626695.0
2018-06-25 09:55:00,22.49,22.5,22.32,22.32,1530630.0,22.49,22.5,22.32,22.32,1530630.0
2018-06-25 10:00:00,22.33,22.43,22.11,22.13,1888005.0,22.33,22.43,22.11,22.13,1888005.0
2018-06-25 10:05:00,22.13,22.22,22.02,22.15,2396550.0,22.13,22.22,22.02,22.15,2396550.0
2018-06-25 10:10:00,22.15,22.16,21.94,21.97,2697855.0,22.15,22.16,21.94,21.97,2697855.0
2018-06-25 10:15:00,21.96,22.04,21.88,21.95,1982595.0,21.96,22.04,21.88,21.95,1982595.0
2018-06-25 10:20:00,21.95,21.99,21.88,21.94,1727925.0,21.95,21.99,21.88,21.94,1727925.0
2018-06-25 10:25:00,21.96,22.13,21.89,22.1,1936965.0,21.96,22.13,21.89,22.1,1936965.0
2018-06-25 10:30:00,22.11,22.11,22.01,22.11,985020.0,22.11,22.11,22.01,22.11,985020.0
2018-06-25 10:35:00,22.11,22.21,22.05,22.12,1530990.0,22.11,22.21,22.05,22.12,1530990.0
2018-06-25 10:40:00,22.12,22.23,22.1,22.17,948525.0,22.12,22.23,22.1,22.17,948525.0
2018-06-25 10:45:00,22.17,22.25,22.1,22.25,850485.0,22.17,22.25,22.1,22.25,850485.0
2018-06-25 10:50:00,22.24,22.36,22.24,22.28,1662075.0,22.24,22.36,22.24,22.28,1662075.0
2018-06-25 10:55:00,22.27,22.29,22.13,22.24,885570.0,22.27,22.29,22.13,22.24,885570.0
2018-06-25 11:00:00,22.23,22.23,22.08,22.09,669615.0,22.23,22.23,22.08,22.09,669615.0
2018-06-25 11:05:00,22.09,22.2,22.09,22.15,416130.0,22.09,22.2,22.09,22.15,416130.0
2018-06-25 11:10:00,22.16,22.21,22.09,22.13,669405.0,22.16,22.21,22.09,22.13,669405.0
2018-06-25 11:15:00,22.13,22.13,22.04,22.06,540450.0,22.13,22.13,22.04,22.06,540450.0
2018-06-25 11:20:00,22.06,22.07,22.01,22.07,795900.0,22.06,22.07,22.01,22.07,795900.0
2018-06-25 11:25:00,22.06,22.11,22.01,22.03,701400.0,22.06,22.11,22.01,22.03,701400.0
2018-06-25 11:30:00,22.04,22.06,22.0,22.01,783330.0,22.04,22.06,22.0,22.01,783330.0
2018-06-25 11:35:00,22.01,22.03,21.94,21.96,1292595.0,22.01,22.03,21.94,21.96,1292595.0
2018-06-25 11:40:00,21.95,22.06,21.94,21.99,917055.0,21.95,22.06,21.94,21.99,917055.0
2018-06-25 11:45:00,21.99,22.06,21.98,22.03,628245.0,21.99,22.06,21.98,22.03,628245.0
2018-06-25 11:50:00,22.03,22.05,21.95,21.96,482835.0,22.03,22.05,21.95,21.96,482835.0
2018-06-25 11:55:00,21.96,22.08,21.96,22.03,740955.0,21.96,22.08,21.96,22.03,740955.0
2018-06-25 12:00:00,22.01,22.05,21.97,22.05,534165.0,22.01,22.05,21.97,22.05,534165.0
2018-06-25 12:05:00,22.04,22.04,21.95,21.98,658005.0,22.04,22.04,21.95,21.98,658005.0
2018-06-25 12:10:00,21.97,21.98,21.88,21.9,1106130.0,21.97,21.98,21.88,21.9,1106130.0
2018-06-25 12:15:00,21.9,21.9,21.83,21.86,1347735.0,21.9,21.9,21.83,21.86,1347735.0
2018-06-25 12:20:00,21.85,21.93,21.84,21.92,1056885.0,21.85,21.93,21.84,21.92,1056885.0
2018-06-25 12:25:00,21.93,22.0,21.91,21.93,782565.0,21.93,22.0,21.91,21.93,782565.0
2018-06-25 12:30:00,21.93,21.97,21.89,21.97,521205.0,21.93,21.97,21.89,21.97,521205.0
2018-06-25 12:35:00,21.97,21.97,21.89,21.93,512430.0,21.97,21.97,21.89,21.93,512430.0
2018-06-25 12:40:00,21.93,22.03,21.92,22.0,867150.0,21.93,22.03,21.92,22.0,867150.0
2018-06-25 12:45:00,22.0,22.02,21.93,21.98,524760.0,22.0,22.02,21.93,21.98,524760.0
2018-06-25 12:50:00,21.99,22.05,21.98,22.02,726195.0,21.99,22.05,21.98,22.02,726195.0
2018-06-25 12:55:00,22.03,22.1,22.01,22.09,821820.0,22.03,22.1,22.01,22.09,821820.0
2018-06-25 13:00:00,22.09,22.09,22.01,22.07,729825.0,22.09,22.09,22.01,22.07,729825.0
2018-06-25 13:05:00,22.07,22.1,22.06,22.1,293640.0,22.07,22.1,22.06,22.1,293640.0
2018-06-25 13:10:00,22.1,22.11,22.05,22.08,631260.0,22.1,22.11,22.05,22.08,631260.0
2018-06-25 13:15:00,22.09,22.13,22.04,22.06,453930.0,22.09,22.13,22.04,22.06,453930.0
2018-06-25 13:20:00,22.05,22.09,22.01,22.04,309825.0,22.05,22.09,22.01,22.04,309825.0
2018-06-25 13:25:00,22.04,22.09,22.02,22.06,412905.0,22.04,22.09,22.02,22.06,412905.0
2018-06-25 13:30:00,22.05,22.11,22.05,22.08,424215.0,22.05,22.11,22.05,22.08,424215.0
2018-06-25 13:35:00,22.09,22.1,22.05,22.08,351660.0,22.09,22.1,22.05,22.08,351660.0
2018-06-25 13:40:00,22.08,22.17,22.07,22.17,630285.0,22.08,22.17,22.07,22.17,630285.0
2018-06-25 13:45:00,22.18,22.23,22.14,22.16,706350.0,22.18,22.23,22.14,22.16,706350.0
2018-06-25 13:50:00,22.16,22.21,22.12,22.15,533295.0,22.16,22.21,22.12,22.15,533295.0
2018-06-25 13:55:00,22.15,22.17,22.11,22.16,349455.0,22.15,22.17,22.11,22.16,349455.0
2018-06-25 14:00:00,22.14,22.21,22.14,22.2,453240.0,22.14,22.21,22.14,22.2,453240.0
2018-06-25 14:05:00,22.2,22.22,22.16,22.16,391365.0,22.2,22.22,22.16,22.16,391365.0
2018-06-25 14:10:00,22.16,22.2,22.14,22.18,364170.0,22.16,22.2,22.14,22.18,364170.0
2018-06-25 14:15:00,22.18,22.2,22.15,22.18,232020.0,22.18,22.2,22.15,22.18,232020.0
2018-06-25 14:20:00,22.18,22.2,22.15,22.15,641325.0,22.18,22.2,22.15,22.15,641325.0
2018-06-25 14:25:00,22.16,22.22,22.15,22.2,480705.0,22.16,22.22,22.15,22.2,480705.0
2018-06-25 14:30:00,22.2,22.25,22.18,22.25,439890.0,22.2,22.25,22.18,22.25,439890.0
2018-06-25 14:35:00,22.25,22.26,22.16,22.16,578280.0,22.25,22.26,22.16,22.16,578280.0
2018-06-25 14:40:00,22.16,22.18,22.13,22.17,589005.0,22.16,22.18,22.13,22.17,589005.0
2018-06-25 14:45:00,22.16,22.18,22.1,22.11,344790.0,22.16,22.18,22.1,22.11,344790.0
2018-06-25 14:50:00,22.1,22.11,22.05,22.07,369375.0,22.1,22.11,22.05,22.07,369375.0
2018-06-25 14:55:00,22.07,22.12,22.05,22.1,440460.0,22.07,22.12,22.05,22.1,440460.0
2018-06-25 15:00:00,22.11,22.13,22.1,22.12,345810.0,22.11,22.13,22.1,22.12,345810.0
2018-06-25 15:05:00,22.13,22.13,22.06,22.08,302205.0,22.13,22.13,22.06,22.08,302205.0
2018-06-25 15:10:00,22.08,22.11,22.04,22.06,617640.0,22.08,22.11,22.04,22.06,617640.0
2018-06-25 15:15:00,22.05,22.11,22.04,22.09,440475.0,22.05,22.11,22.04,22.09,440475.0
2018-06-25 15:20:00,22.11,22.12,22.08,22.09,412545.0,22.11,22.12,22.08,22.09,412545.0
2018-06-25 15:25:00,22.1,22.11,22.07,22.08,567990.0,22.1,22.11,22.07,22.08,567990.0
2018-06-25 15:30:00,22.08,22.09,22.03,22.08,927645.0,22.08,22.09,22.03,22.08,927645.0
2018-06-25 15:35:00,22.08,22.22,22.07,22.21,1039590.0,22.08,22.22,22.07,22.21,1039590.0
2018-06-25 15:40:00,22.21,22.29,22.17,22.19,1364100.0,22.21,22.29,22.17,22.19,1364100.0
2018-06-25 15:45:00,22.18,22.21,22.14,22.15,792810.0,22.18,22.21,22.14,22.15,792810.0
2018-06-25 15:50:00,22.14,22.19,22.11,22.19,945030.0,22.14,22.19,22.11,22.19,945030.0
2018-06-25 15:55:00,22.19,22.26,22.18,22.21,2664705.0,22.19,22.26,22.18,22.21,2664705.0
2018-06-26 09:30:00,22.4,22.5,22.23,22.23,3277035.0,22.4,22.5,22.23,22.23,3277035.0
2018-06-26 09:35:00,22.24,22.38,22.23,22.27,1751865.0,22.24,22.38,22.23,22.27,1751865.0
2018-06-26 09:40:00,22.26,22.43,22.24,22.31,1222410.0,22.26,22.43,22.24,22.31,1222410.0
2018-06-26 09:45:00,22.31,22.33,22.24,22.3,1069875.0,22.31,22.33,22.24,22.3,1069875.0
2018-06-26 09:50:00,22.3,22.32,22.17,22.25,1439775.0,22.3,22.32,22.17,22.25,1439775.0
2018-06-26 09:55:00,22.26,22.27,22.15,22.24,1619220.0,22.26,22.27,22.15,22.24,1619220.0
2018-06-26 10:00:00,22.24,22.27,22.14,22.14,972075.0,22.24,22.27,22.14,22.14,972075.0
2018-06-26 10:05:00,22.16,22.18,22.04,22.05,1122090.0,22.16,22.18,22.04,22.05,1122090.0
2018-06-26 10:10:00,22.05,22.17,22.04,22.12,990270.0,22.05,22.17,22.04,22.12,990270.0
2018-06-26 10:15:00,22.12,22.25,22.11,22.18,1236600.0,22.12,22.25,22.11,22.18,1236600.0
2018-06-26 10:20:00,22.18,22.23,22.12,22.14,897840.0,22.18,22.23,22.12,22.14,897840.0
2018-06-26 10:25:00,22.14,22.15,22.06,22.07,741585.0,22.14,22.15,22.06,22.07,741585.0
2018-06-26 10:30:00,22.07,22.1,21.99,22.05,1127040.0,22.07,22.1,21.99,22.05,1127040.0
2018-06-26 10:35:00,22.06,22.06,21.95,21.98,905610.0,22.06,22.06,21.95,21.98,905610.0
2018-06-26 10:40:00,21.98,22.01,21.93,21.94,688635.0,21.98,22.01,21.93,21.94,688635.0
2018-06-26 10:45:00,21.94,21.97,21.85,21.93,1290750.0,21.94,21.97,21.85,21.93,1290750.0
2018-06-26 10:50:00,21.93,21.97,21.88,21.89,775500.0,21.93,21.97,21.88,21.89,775500.0
2018-06-26 10:55:00,21.89,21.89,21.75,21.77,1836780.0,21.89,21.89,21.75,21.77,1836780.0
2018-06-26 11:00:00,21.77,21.88,21.72,21.85,1817865.0,21.77,21.88,21.72,21.85,1817865.0
2018-06-26 11:05:00,21.86,21.9,21.8,21.81,782985.0,21.86,21.9,21.8,21.81,782985.0
2018-06-26 11:10:00,21.81,21.86,21.76,21.81,1050015.0,21.81,21.86,21.76,21.81,1050015.0
2018-06-26 11:15:00,21.81,21.89,21.79,21.86,626205.0,21.81,21.89,21.79,21.86,626205.0
2018-06-26 11:20:00,21.86,21.87,21.8,21.83,456450.0,21.86,21.87,21.8,21.83,456450.0
2018-06-26 11:25:00,21.81,21.82,21.77,21.78,671295.0,21.81,21.82,21.77,21.78,671295.0
2018-06-26 11:30:00,21.77,21.85,21.72,21.83,1356105.0,21.77,21.85,21.72,21.83,1356105.0
2018-06-26 11:35:00,21.83,21.84,21.79,21.81,942705.0,21.83,21.84,21.79,21.81,942705.0
2018-06-26 11:40:00,21.8,21.9,21.8,21.87,1011690.0,21.8,21.9,21.8,21.87,1011690.0
2018-06-26 11:45:00,21.86,21.92,21.86,21.9,746175.0,21.86,21.92,21.86,21.9,746175.0
2018-06-26 11:50:00,21.9,21.95,21.88,21.92,811185.0,21.9,21.95,21.88,21.92,811185.0
2018-06-26 11:55:00,21.92,21.93,21.87,21.91,398040.0,21.92,21.93,21.87,21.91,398040.0
2018-06-26 12:00:00,21.91,21.97,21.91,21.94,634350.0,21.91,21.97,21.91,21.94,634350.0
2018-06-26 12:05:00,21.95,22.06,21.95,22.05,1114185.0,21.95,22.06,21.95,22.05,1114185.0
2018-06-26 12:10:00,22.06,22.09,22.05,22.07,1890345.0,22.06,22.09,22.05,22.07,1890345.0
2018-06-26 12:15:00,22.07,22.08,22.03,22.06,1332060.0,22.07,22.08,22.03,22.06,1332060.0
2018-06-26 12:20:00,22.06,22.16,22.05,22.11,1019475.0,22.06,22.16,22.05,22.11,1019475.0
2018-06-26 12:25:00,22.1,22.13,22.08,22.11,926160.0,22.1,22.13,22.08,22.11,926160.0
2018-06-26 12:30:00,22.12,22.2,22.12,22.18,790320.0,22.12,22.2,22.12,22.18,790320.0
2018-06-26 12:35:00,22.17,22.24,22.17,22.19,1126155.0,22.17,22.24,22.17,22.19,1126155.0
2018-06-26 12:40:00,22.2,22.21,22.13,22.13,602790.0,22.2,22.21,22.13,22.13,602790.0
2018-06-26 12:45:00,22.13,22.21,22.13,22.21,260535.0,22.13,22.21,22.13,22.21,260535.0
2018-06-26 12:50:00,22.2,22.25,22.18,22.24,527565.0,22.2,22.25,22.18,22.24,527565.0
2018-06-26 12:55:00,22.24,22.3,22.23,22.29,1413690.0,22.24,22.3,22.23,22.29,1413690.0
2018-06-26 13:00:00,22.3,22.31,22.25,22.26,479850.0,22.3,22.31,22.25,22.26,479850.0
2018-06-26 13:05:00,22.26,22.33,22.26,22.32,747330.0,22.26,22.33,22.26,22.32,747330.0
2018-06-26 13:10:00,22.32,22.41,22.32,22.4,936975.0,22.32,22.41,22.32,22.4,936975.0
2018-06-26 13:15:00,22.4,22.45,22.4,22.41,904020.0,22.4,22.45,22.4,22.41,904020.0
2018-06-26 13:20:00,22.41,22.44,22.37,22.44,899250.0,22.41,22.44,22.37,22.44,899250.0
2018-06-26 13:25:00,22.44,22.44,22.39,22.42,650070.0,22.44,22.44,22.39,22.42,650070.0
2018-06-26 13:30:00,22.41,22.43,22.4,22.42,413085.0,22.41,22.43,22.4,22.42,413085.0
2018-06-26 13:35:00,22.42,22.48,22.4,22.44,1023555.0,22.42,22.48,22.4,22.44,1023555.0
2018-06-26 13:40:00,22.44,22.45,22.42,22.43,365055.0,22.44,22.45,22.42,22.43,365055.0
2018-06-26 13:45:00,22.44,22.48,22.42,22.46,626070.0,22.44,22.48,22.42,22.46,626070.0
2018-06-26 13:50:00,22.46,22.46,22.42,22.43,487170.0,22.46,22.46,22.42,22.43,487170.0
2018-06-26 13:55:00,22.43,22.43,22.39,22.41,970350.0,22.43,22.43,22.39,22.41,970350.0
2018-06-26 14:00:00,22.41,22.42,22.39,22.4,582015.0,22.41,22.42,22.39,22.4,582015.0
2018-06-26 14:05:00,22.41,22.42,22.39,22.4,803010.0,22.41,22.42,22.39,22.4,803010.0
2018-06-26 14:10:00,22.4,22.44,22.39,22.43,647775.0,22.4,22.44,22.39,22.43,647775.0
2018-06-26 14:15:00,22.44,22.44,22.4,22.41,981390.0,22.44,22.44,22.4,22.41,981390.0
2018-06-26 14:20:00,22.41,22.52,22.4,22.52,1053090.0,22.41,22.52,22.4,22.52,1053090.0
2018-06-26 14:25:00,22.51,22.6,22.51,22.57,1935390.0,22.51,22.6,22.51,22.57,1935390.0
2018-06-26 14:30:00,22.58,22.82,22.57,22.73,3562125.0,22.58,22.82,22.57,22.73,3562125.0
2018-06-26 14:35:00,22.73,22.75,22.66,22.67,2054700.0,22.73,22.75,22.66,22.67,2054700.0
2018-06-26 14:40:00,22.68,22.77,22.67,22.67,1119810.0,22.68,22.77,22.67,22.67,1119810.0
2018-06-26 14:45:00,22.67,22.73,22.63,22.67,1093680.0,22.67,22.73,22.63,22.67,1093680.0
2018-06-26 14:50:00,22.66,22.69,22.64,22.69,739710.0,22.66,22.69,22.64,22.69,739710.0
2018-06-26 14:55:00,22.68,22.68,22.64,22.67,672120.0,22.68,22.68,22.64,22.67,672120.0
2018-06-26 15:00:00,22.67,22.69,22.64,22.66,687660.0,22.67,22.69,22.64,22.66,687660.0
2018-06-26 15:05:00,22.66,22.68,22.64,22.67,664275.0,22.66,22.68,22.64,22.67,664275.0
2018-06-26 15:10:00,22.67,22.68,22.61,22.66,1022745.0,22.67,22.68,22.61,22.66,1022745.0
2018-06-26 15:15:00,22.66,22.67,22.63,22.66,671070.0,22.66,22.67,22.63,22.66,671070.0
2018-06-26 15:20:00,22.66,22.74,22.65,22.71,1197795.0,22.66,22.74,22.65,22.71,1197795.0
2018-06-26 15:25:00,22.71,22.78,22.7,22.75,1235820.0,22.71,22.78,22.7,22.75,1235820.0
2018-06-26 15:30:00,22.75,22.89,22.74,22.88,2727360.0,22.75,22.89,22.74,22.88,2727360.0
2018-06-26 15:35:00,22.87,22.9,22.82,22.84,1319400.0,22.87,22.9,22.82,22.84,1319400.0
2018-06-26 15:40:00,22.84,22.85,22.81,22.85,727515.0,22.84,22.85,22.81,22.85,727515.0
2018-06-26 15:45:00,22.84,22.85,22.77,22.82,1586475.0,22.84,22.85,22.77,22.82,1586475.0
2018-06-26 15:50:00,22.81,22.81,22.71,22.72,1687230.0,22.81,22.81,22.71,22.72,1687230.0
2018-06-26 15:55:00,22.71,22.81,22.7,22.8,3002880.0,22.71,22.81,22.7,22.8,3002880.0
2018-06-27 09:30:00,23.0,23.02,22.63,22.82,3826005.0,23.0,23.02,22.63,22.82,3826005.0
2018-06-27 09:35:00,22.82,23.1,22.81,23.03,3215670.0,22.82,23.1,22.81,23.03,3215670.0
2018-06-27 09:40:00,23.05,23.2,23.0,23.16,3631980.0,23.05,23.2,23.0,23.16,3631980.0
2018-06-27 09:45:00,23.16,23.3,23.14,23.29,2741220.0,23.16,23.3,23.14,23.29,2741220.0
2018-06-27 09:50:00,23.29,23.29,23.07,23.11,2740470.0,23.29,23.29,23.07,23.11,2740470.0
2018-06-27 09:55:00,23.11,23.19,23.09,23.12,1880835.0,23.11,23.19,23.09,23.12,1880835.0
2018-06-27 10:00:00,23.13,23.15,23.09,23.13,1614165.0,23.13,23.15,23.09,23.13,1614165.0
2018-06-27 10:05:00,23.14,23.16,23.1,23.11,1844925.0,23.14,23.16,23.1,23.11,1844925.0
2018-06-27 10:10:00,23.12,23.17,23.07,23.09,2084925.0,23.12,23.17,23.07,23.09,2084925.0
2018-06-27 10:15:00,23.09,23.16,23.08,23.13,1246995.0,23.09,23.16,23.08,23.13,1246995.0
2018-06-27 10:20:00,23.14,23.28,23.13,23.27,1772700.0,23.14,23.28,23.13,23.27,1772700.0
2018-06-27 10:25:00,23.27,23.34,23.24,23.27,3008820.0,23.27,23.34,23.24,23.27,3008820.0
2018-06-27 10:30:00,23.26,23.33,23.26,23.31,1554705.0,23.26,23.33,23.26,23.31,1554705.0
2018-06-27 10:35:00,23.31,23.39,23.31,23.33,2456895.0,23.31,23.39,23.31,23.33,2456895.0
2018-06-27 10:40:00,23.33,23.33,23.2,23.26,1126890.0,23.33,23.33,23.2,23.26,1126890.0
2018-06-27 10:45:00,23.26,23.28,23.16,23.18,849630.0,23.26,23.28,23.16,23.18,849630.0
2018-06-27 10:50:00,23.19,23.2,23.13,23.16,1083900.0,23.19,23.2,23.13,23.16,1083900.0
2018-06-27 10:55:00,23.16,23.19,23.11,23.18,924435.0,23.16,23.19,23.11,23.18,924435.0
2018-06-27 11:00:00,23.17,23.19,23.13,23.14,1857525.0,23.17,23.19,23.13,23.14,1857525.0
2018-06-27 11:05:00,23.13,23.17,23.1,23.12,1485525.0,23.13,23.17,23.1,23.12,1485525.0
2018-06-27 11:10:00,23.13,23.22,23.12,23.22,1436460.0,23.13,23.22,23.12,23.22,1436460.0
2018-06-27 11:15:00,23.22,23.31,23.2,23.29,1691865.0,23.22,23.31,23.2,23.29,1691865.0
2018-06-27 11:20:00,23.3,23.33,23.29,23.3,1741635.0,23.3,23.33,23.29,23.3,1741635.0
2018-06-27 11:25:00,23.3,23.32,23.22,23.22,2115675.0,23.3,23.32,23.22,23.22,2115675.0
2018-06-27 11:30:00,23.22,23.22,23.11,23.12,1028610.0,23.22,23.22,23.11,23.12,1028610.0
2018-06-27 11:35:00,23.13,23.18,23.11,23.17,1385850.0,23.13,23.18,23.11,23.17,1385850.0
2018-06-27 11:40:00,23.17,23.18,22.98,23.06,1997805.0,23.17,23.18,22.98,23.06,1997805.0
2018-06-27 11:45:00,23.05,23.12,23.04,23.11,902385.0,23.05,23.12,23.04,23.11,902385.0
2018-06-27 11:50:00,23.11,23.15,23.08,23.11,1756920.0,23.11,23.15,23.08,23.11,1756920.0
2018-06-27 11:55:00,23.1,23.14,23.07,23.1,1251750.0,23.1,23.14,23.07,23.1,1251750.0
2018-06-27 12:00:00,23.11,23.16,23.08,23.12,710265.0,23.11,23.16,23.08,23.12,710265.0
2018-06-27 12:05:00,23.13,23.16,23.11,23.13,531285.0,23.13,23.16,23.11,23.13,531285.0
2018-06-27 12:10:00,23.13,23.2,23.12,23.2,537630.0,23.13,23.2,23.12,23.2,537630.0
2018-06-27 12:15:00,23.21,23.24,23.18,23.2,698010.0,23.21,23.24,23.18,23.2,698010.0
2018-06-27 12:20:00,23.2,23.23,23.19,23.2,617805.0,23.2,23.23,23.19,23.2,617805.0
2018-06-27 12:25:00,23.2,23.21,23.16,23.17,919515.0,23.2,23.21,23.16,23.17,919515.0
2018-06-27 12:30:00,23.17,23.21,23.05,23.07,1118025.0,23.17,23.21,23.05,23.07,1118025.0
2018-06-27 12:35:00,23.07,23.08,22.98,22.99,1073235.0,23.07,23.08,22.98,22.99,1073235.0
2018-06-27 12:40:00,22.99,22.99,22.88,22.91,1338600.0,22.99,22.99,22.88,22.91,1338600.0
2018-06-27 12:45:00,22.91,23.03,22.89,23.01,1144260.0,22.91,23.03,22.89,23.01,1144260.0
2018-06-27 12:50:00,23.01,23.04,22.99,23.01,1065060.0,23.01,23.04,22.99,23.01,1065060.0
2018-06-27 12:55:00,23.01,23.04,22.99,23.01,1075620.0,23.01,23.04,22.99,23.01,1075620.0
2018-06-27 13:00:00,23.02,23.09,23.01,23.08,749730.0,23.02,23.09,23.01,23.08,749730.0
2018-06-27 13:05:00,23.08,23.1,23.05,23.07,1295790.0,23.08,23.1,23.05,23.07,1295790.0
2018-06-27 13:10:00,23.07,23.13,23.05,23.1,1117965.0,23.07,23.13,23.05,23.1,1117965.0
2018-06-27 13:15:00,23.1,23.11,23.05,23.05,2525880.0,23.1,23.11,23.05,23.05,2525880.0
2018-06-27 13:20:00,23.05,23.08,22.97,22.98,1647555.0,23.05,23.08,22.97,22.98,1647555.0
2018-06-27 13:25:00,22.98,23.01,22.95,22.98,615825.0,22.98,23.01,22.95,22.98,615825.0
2018-06-27 13:30:00,22.97,22.99,22.94,22.99,483480.0,22.97,22.99,22.94,22.99,483480.0
2018-06-27 13:35:00,22.99,23.01,22.85,22.86,1212945.0,22.99,23.01,22.85,22.86,1212945.0
2018-06-27 13:40:00,22.87,22.95,22.85,22.92,549465.0,22.87,22.95,22.85,22.92,549465.0
2018-06-27 13:45:00,22.92,22.93,22.78,22.8,771330.0,22.92,22.93,22.78,22.8,771330.0
2018-06-27 13:50:00,22.8,22.85,22.78,22.8,636420.0,22.8,22.85,22.78,22.8,636420.0
2018-06-27 13:55:00,22.79,22.89,22.78,22.86,689970.0,22.79,22.89,22.78,22.86,689970.0
2018-06-27 14:00:00,22.87,22.87,22.8,22.82,517545.0,22.87,22.87,22.8,22.82,517545.0
2018-06-27 14:05:00,22.82,22.86,22.81,22.86,666930.0,22.82,22.86,22.81,22.86,666930.0
2018-06-27 14:10:00,22.86,22.86,22.78,22.81,631620.0,22.86,22.86,22.78,22.81,631620.0
2018-06-27 14:15:00,22.81,22.92,22.81,22.92,1136565.0,22.81,22.92,22.81,22.92,1136565.0
2018-06-27 14:20:00,22.92,23.0,22.9,22.95,909630.0,22.92,23.0,22.9,22.95,909630.0
2018-06-27 14:25:00,22.94,22.97,22.9,22.93,439755.0,22.94,22.97,22.9,22.93,439755.0
2018-06-27 14:30:00,22.92,22.96,22.9,22.92,374100.0,22.92,22.96,22.9,22.92,374100.0
2018-06-27 14:35:00,22.93,22.99,22.93,22.97,587610.0,22.93,22.99,22.93,22.97,587610.0
2018-06-27 14:40:00,22.97,22.98,22.89,22.91,479850.0,22.97,22.98,22.89,22.91,479850.0
2018-06-27 14:45:00,22.92,22.95,22.87,22.89,241800.0,22.92,22.95,22.87,22.89,241800.0
2018-06-27 14:50:00,22.89,22.89,22.82,22.83,346710.0,22.89,22.89,22.82,22.83,346710.0
2018-06-27 14:55:00,22.82,22.9,22.81,22.84,485985.0,22.82,22.9,22.81,22.84,485985.0
2018-06-27 15:00:00,22.83,22.86,22.79,22.83,441870.0,22.83,22.86,22.79,22.83,441870.0
2018-06-27 15:05:00,22.83,22.83,22.8,22.81,493155.0,22.83,22.83,22.8,22.81,493155.0
2018-06-27 15:10:00,22.81,22.84,22.79,22.82,604365.0,22.81,22.84,22.79,22.82,604365.0
2018-06-27 15:15:00,22.81,22.86,22.8,22.83,436470.0,22.81,22.86,22.8,22.83,436470.0
2018-06-27 15:20:00,22.84,22.85,22.79,22.83,413955.0,22.84,22.85,22.79,22.83,413955.0
2018-06-27 15:25:00,22.82,22.96,22.8,22.96,882825.0,22.82,22.96,22.8,22.96,882825.0
2018-06-27 15:30:00,22.95,22.95,22.89,22.89,670215.0,22.95,22.95,22.89,22.89,670215.0
2018-06-27 15:35:00,22.89,22.93,22.87,22.91,380460.0,22.89,22.93,22.87,22.91,380460.0
2018-06-27 15:40:00,22.9,22.95,22.89,22.93,517005.0,22.9,22.95,22.89,22.93,517005.0
2018-06-27 15:45:00,22.93,22.93,22.83,22.84,1109505.0,22.93,22.93,22.83,22.84,1109505.0
2018-06-27 15:50:00,22.83,22.88,22.82,22.88,1485825.0,22.83,22.88,22.82,22.88,1485825.0
2018-06-27 15:55:00,22.88,22.97,22.81,22.97,4964205.0,22.88,22.97,22.81,22.97,4964205.0
2018-06-28 09:30:00,23.24,23.47,23.07,23.45,4939890.0,23.24,23.47,23.07,23.45,4939890.0
2018-06-28 09:35:00,23.47,23.6,23.4,23.55,6888015.0,23.47,23.6,23.4,23.55,6888015.0
2018-06-28 09:40:00,23.55,23.65,23.52,23.59,4288470.0,23.55,23.65,23.52,23.59,4288470.0
2018-06-28 09:45:00,23.58,23.59,23.28,23.29,4053720.0,23.58,23.59,23.28,23.29,4053720.0
2018-06-28 09:50:00,23.3,23.53,23.29,23.52,2899725.0,23.3,23.53,23.29,23.52,2899725.0
2018-06-28 09:55:00,23.52,23.55,23.42,23.53,1719060.0,23.52,23.55,23.42,23.53,1719060.0
2018-06-28 10:00:00,23.52,23.58,23.37,23.42,1253520.0,23.52,23.58,23.37,23.42,1253520.0
2018-06-28 10:05:00,23.41,23.46,23.37,23.4,882285.0,23.41,23.46,23.37,23.4,882285.0
2018-06-28 10:10:00,23.4,23.45,23.29,23.39,1102980.0,23.4,23.45,23.29,23.39,1102980.0
2018-06-28 10:15:00,23.39,23.43,23.32,23.39,628890.0,23.39,23.43,23.32,23.39,628890.0
2018-06-28 10:20:00,23.38,23.45,23.34,23.45,998550.0,23.38,23.45,23.34,23.45,998550.0
2018-06-28 10:25:00,23.43,23.5,23.41,23.47,1096260.0,23.43,23.5,23.41,23.47,1096260.0
2018-06-28 10:30:00,23.47,23.52,23.43,23.51,925485.0,23.47,23.52,23.43,23.51,925485.0
2018-06-28 10:35:00,23.51,23.53,23.42,23.51,993300.0,23.51,23.53,23.42,23.51,993300.0
2018-06-28 10:40:00,23.51,23.55,23.47,23.53,1772505.0,23.51,23.55,23.47,23.53,1772505.0
2018-06-28 10:45:00,23.54,23.7,23.54,23.68,4752855.0,23.54,23.7,23.54,23.68,4752855.0
2018-06-28 10:50:00,23.68,23.7,23.64,23.68,2058630.0,23.68,23.7,23.64,23.68,2058630.0
2018-06-28 10:55:00,23.68,23.8,23.65,23.79,2808405.0,23.68,23.8,23.65,23.79,2808405.0
2018-06-28 11:00:00,23.78,23.8,23.68,23.73,1676490.0,23.78,23.8,23.68,23.73,1676490.0
2018-06-28 11:05:00,23.72,23.74,23.64,23.67,959955.0,23.72,23.74,23.64,23.67,959955.0
2018-06-28 11:10:00,23.67,23.68,23.54,23.62,1453875.0,23.67,23.68,23.54,23.62,1453875.0
2018-06-28 11:15:00,23.61,23.72,23.56,23.72,1138695.0,23.61,23.72,23.56,23.72,1138695.0
2018-06-28 11:20:00,23.72,23.73,23.63,23.63,1025550.0,23.72,23.73,23.63,23.63,1025550.0
2018-06-28 11:25:00,23.64,23.65,23.56,23.57,872715.0,23.64,23.65,23.56,23.57,872715.0
2018-06-28 11:30:00,23.59,23.65,23.57,23.59,618885.0,23.59,23.65,23.57,23.59,618885.0
2018-06-28 11:35:00,23.59,23.63,23.56,23.62,726405.0,23.59,23.63,23.56,23.62,726405.0
2018-06-28 11:40:00,23.61,23.64,23.57,23.59,582960.0,23.61,23.64,23.57,23.59,582960.0
2018-06-28 11:45:00,23.58,23.59,23.55,23.56,692895.0,23.58,23.59,23.55,23.56,692895.0
2018-06-28 11:50:00,23.56,23.59,23.54,23.57,433200.0,23.56,23.59,23.54,23.57,433200.0
2018-06-28 11:55:00,23.56,23.66,23.55,23.59,1396245.0,23.56,23.66,23.55,23.59,1396245.0
2018-06-28 12:00:00,23.6,23.66,23.57,23.65,737625.0,23.6,23.66,23.57,23.65,737625.0
2018-06-28 12:05:00,23.65,23.66,23.55,23.55,477255.0,23.65,23.66,23.55,23.55,477255.0
2018-06-28 12:10:00,23.56,23.61,23.55,23.58,438135.0,23.56,23.61,23.55,23.58,438135.0
2018-06-28 12:15:00,23.57,23.6,23.55,23.58,368880.0,23.57,23.6,23.55,23.58,368880.0
2018-06-28 12:20:00,23.58,23.59,23.5,23.52,681390.0,23.58,23.59,23.5,23.52,681390.0
2018-06-28 12:25:00,23.53,23.54,23.47,23.51,663690.0,23.53,23.54,23.47,23.51,663690.0
2018-06-28 12:30:00,23.51,23.59,23.5,23.58,317145.0,23.51,23.59,23.5,23.58,317145.0
2018-06-28 12:35:00,23.57,23.58,23.53,23.56,210045.0,23.57,23.58,23.53,23.56,210045.0
2018-06-28 12:40:00,23.55,23.58,23.52,23.52,377865.0,23.55,23.58,23.52,23.52,377865.0
2018-06-28 12:45:00,23.51,23.53,23.49,23.52,424605.0,23.51,23.53,23.49,23.52,424605.0
2018-06-28 12:50:00,23.53,23.57,23.53,23.54,450225.0,23.53,23.57,23.53,23.54,450225.0
2018-06-28 12:55:00,23.54,23.64,23.54,23.61,647070.0,23.54,23.64,23.54,23.61,647070.0
2018-06-28 13:00:00,23.61,23.75,23.59,23.7,1684125.0,23.61,23.75,23.59,23.7,1684125.0
2018-06-28 13:05:00,23.72,23.73,23.68,23.69,532605.0,23.72,23.73,23.68,23.69,532605.0
2018-06-28 13:10:00,23.68,23.71,23.65,23.67,580230.0,23.68,23.71,23.65,23.67,580230.0
2018-06-28 13:15:00,23.67,23.75,23.66,23.72,1129020.0,23.67,23.75,23.66,23.72,1129020.0
2018-06-28 13:20:00,23.71,23.75,23.67,23.67,798075.0,23.71,23.75,23.67,23.67,798075.0
2018-06-28 13:25:00,23.68,23.71,23.65,23.67,544845.0,23.68,23.71,23.65,23.67,544845.0
2018-06-28 13:30:00,23.67,23.71,23.66,23.67,175650.0,23.67,23.71,23.66,23.67,175650.0
2018-06-28 13:35:00,23.68,23.71,23.64,23.66,346770.0,23.68,23.71,23.64,23.66,346770.0
2018-06-28 13:40:00,23.66,23.72,23.66,23.7,541965.0,23.66,23.72,23.66,23.7,541965.0
2018-06-28 13:45:00,23.69,23.74,23.69,23.73,447810.0,23.69,23.74,23.69,23.73,447810.0
2018-06-28 13:50:00,23.72,23.75,23.69,23.75,500925.0,23.72,23.75,23.69,23.75,500925.0
2018-06-28 13:55:00,23.75,23.75,23.67,23.69,471015.0,23.75,23.75,23.67,23.69,471015.0
2018-06-28 14:00:00,23.67,23.71,23.66,23.7,512985.0,23.67,23.71,23.66,23.7,512985.0
2018-06-28 14:05:00,23.71,23.71,23.64,23.65,449880.0,23.71,23.71,23.64,23.65,449880.0
2018-06-28 14:10:00,23.64,23.64,23.52,23.56,1075620.0,23.64,23.64,23.52,23.56,1075620.0
2018-06-28 14:15:00,23.56,23.6,23.56,23.6,629130.0,23.56,23.6,23.56,23.6,629130.0
2018-06-28 14:20:00,23.6,23.63,23.57,23.59,486225.0,23.6,23.63,23.57,23.59,486225.0
2018-06-28 14:25:00,23.59,23.6,23.54,23.58,345585.0,23.59,23.6,23.54,23.58,345585.0
2018-06-28 14:30:00,23.59,23.63,23.57,23.58,601440.0,23.59,23.63,23.57,23.58,601440.0
2018-06-28 14:35:00,23.58,23.64,23.58,23.62,244500.0,23.58,23.64,23.58,23.62,244500.0
2018-06-28 14:40:00,23.62,23.63,23.58,23.59,226875.0,23.62,23.63,23.58,23.59,226875.0
2018-06-28 14:45:00,23.58,23.64,23.58,23.62,2686860.0,23.58,23.64,23.58,23.62,2686860.0
2018-06-28 14:50:00,23.62,23.63,23.6,23.61,316470.0,23.62,23.63,23.6,23.61,316470.0
2018-06-28 14:55:00,23.62,23.64,23.57,23.59,422130.0,23.62,23.64,23.57,23.59,422130.0
2018-06-28 15:00:00,23.58,23.61,23.54,23.54,464760.0,23.58,23.61,23.54,23.54,464760.0
2018-06-28 15:05:00,23.54,23.55,23.41,23.49,1573905.0,23.54,23.55,23.41,23.49,1573905.0
2018-06-28 15:10:00,23.49,23.56,23.49,23.53,1058640.0,23.49,23.56,23.49,23.53,1058640.0
2018-06-28 15:15:00,23.53,23.53,23.25,23.32,5032170.0,23.53,23.53,23.25,23.32,5032170.0
2018-06-28 15:20:00,23.31,23.43,23.29,23.37,1493055.0,23.31,23.43,23.29,23.37,1493055.0
2018-06-28 15:25:00,23.36,23.38,23.33,23.33,1051155.0,23.36,23.38,23.33,23.33,1051155.0
2018-06-28 15:30:00,23.34,23.37,23.28,23.29,907305.0,23.34,23.37,23.28,23.29,907305.0
2018-06-28 15:35:00,23.29,23.36,23.28,23.36,1121145.0,23.29,23.36,23.28,23.36,1121145.0
2018-06-28 15:40:00,23.36,23.39,23.32,23.34,1220085.0,23.36,23.39,23.32,23.34,1220085.0
2018-06-28 15:45:00,23.34,23.36,23.29,23.34,1564530.0,23.34,23.36,23.29,23.34,1564530.0
2018-06-28 15:50:00,23.33,23.33,23.23,23.29,1941780.0,23.33,23.33,23.23,23.29,1941780.0
2018-06-28 15:55:00,23.28,23.35,23.28,23.33,2816430.0,23.28,23.35,23.28,23.33,2816430.0
2018-06-29 09:30:00,23.56,23.59,23.36,23.45,3935190.0,23.56,23.59,23.36,23.45,3935190.0
2018-06-29 09:35:00,23.44,23.45,23.14,23.25,3432600.0,23.44,23.45,23.14,23.25,3432600.0
2018-06-29 09:40:00,23.27,23.42,23.19,23.42,2713380.0,23.27,23.42,23.19,23.42,2713380.0
2018-06-29 09:45:00,23.42,23.51,23.34,23.34,1703985.0,23.42,23.51,23.34,23.34,1703985.0
2018-06-29 09:50:00,23.34,23.38,23.2,23.28,1717890.0,23.34,23.38,23.2,23.28,1717890.0
2018-06-29 09:55:00,23.28,23.35,23.17,23.24,1437870.0,23.28,23.35,23.17,23.24,1437870.0
2018-06-29 10:00:00,23.23,23.25,23.15,23.17,996075.0,23.23,23.25,23.15,23.17,996075.0
2018-06-29 10:05:00,23.16,23.21,23.15,23.19,1197210.0,23.16,23.21,23.15,23.19,1197210.0
2018-06-29 10:10:00,23.18,23.21,23.12,23.15,1272330.0,23.18,23.21,23.12,23.15,1272330.0
2018-06-29 10:15:00,23.15,23.15,23.04,23.13,1518300.0,23.15,23.15,23.04,23.13,1518300.0
2018-06-29 10:20:00,23.13,23.25,23.12,23.22,1321200.0,23.13,23.25,23.12,23.22,1321200.0
2018-06-29 10:25:00,23.22,23.24,23.13,23.17,787875.0,23.22,23.24,23.13,23.17,787875.0
2018-06-29 10:30:00,23.17,23.31,23.15,23.26,1437795.0,23.17,23.31,23.15,23.26,1437795.0
2018-06-29 10:35:00,23.25,23.32,23.25,23.32,830280.0,23.25,23.32,23.25,23.32,830280.0
2018-06-29 10:40:00,23.32,23.4,23.31,23.39,1595280.0,23.32,23.4,23.31,23.39,1595280.0
2018-06-29 10:45:00,23.39,23.4,23.27,23.28,963645.0,23.39,23.4,23.27,23.28,963645.0
2018-06-29 10:50:00,23.28,23.38,23.28,23.35,802545.0,23.28,23.38,23.28,23.35,802545.0
2018-06-29 10:55:00,23.34,23.44,23.34,23.39,1023945.0,23.34,23.44,23.34,23.39,1023945.0
2018-06-29 11:00:00,23.39,23.44,23.3,23.32,1097310.0,23.39,23.44,23.3,23.32,1097310.0
2018-06-29 11:05:00,23.33,23.38,23.32,23.38,651375.0,23.33,23.38,23.32,23.38,651375.0
2018-06-29 11:10:00,23.38,23.43,23.38,23.39,621450.0,23.38,23.43,23.38,23.39,621450.0
2018-06-29 11:15:00,23.39,23.43,23.38,23.41,755340.0,23.39,23.43,23.38,23.41,755340.0
2018-06-29 11:20:00,23.41,23.41,23.35,23.36,701910.0,23.41,23.41,23.35,23.36,701910.0
2018-06-29 11:25:00,23.36,23.4,23.35,23.39,861375.0,23.36,23.4,23.35,23.39,861375.0
2018-06-29 11:30:00,23.39,23.4,23.3,23.31,957225.0,23.39,23.4,23.3,23.31,957225.0
2018-06-29 11:35:00,23.31,23.37,23.31,23.32,352530.0,23.31,23.37,23.31,23.32,352530.0
2018-06-29 11:40:00,23.33,23.35,23.28,23.29,445815.0,23.33,23.35,23.28,23.29,445815.0
2018-06-29 11:45:00,23.28,23.3,23.25,23.27,318780.0,23.28,23.3,23.25,23.27,318780.0
2018-06-29 11:50:00,23.27,23.29,23.2,23.21,629055.0,23.27,23.29,23.2,23.21,629055.0
2018-06-29 11:55:00,23.21,23.31,23.18,23.3,973455.0,23.21,23.31,23.18,23.3,973455.0
2018-06-29 12:00:00,23.3,23.32,23.25,23.28,519675.0,23.3,23.32,23.25,23.28,519675.0
2018-06-29 12:05:00,23.29,23.29,23.25,23.27,321570.0,23.29,23.29,23.25,23.27,321570.0
2018-06-29 12:10:00,23.27,23.29,23.24,23.25,175035.0,23.27,23.29,23.24,23.25,175035.0
2018-06-29 12:15:00,23.24,23.27,23.21,23.21,376005.0,23.24,23.27,23.21,23.21,376005.0
2018-06-29 12:20:00,23.22,23.23,23.16,23.17,311280.0,23.22,23.23,23.16,23.17,311280.0
2018-06-29 12:25:00,23.18,23.22,23.15,23.18,807795.0,23.18,23.22,23.15,23.18,807795.0
2018-06-29 12:30:00,23.18,23.18,23.02,23.03,1358235.0,23.18,23.18,23.02,23.03,1358235.0
2018-06-29 12:35:00,23.03,23.07,22.99,23.07,1518075.0,23.03,23.07,22.99,23.07,1518075.0
2018-06-29 12:40:00,23.07,23.12,23.05,23.05,734625.0,23.07,23.12,23.05,23.05,734625.0
2018-06-29 12:45:00,23.06,23.1,23.05,23.08,197985.0,23.06,23.1,23.05,23.08,197985.0
2018-06-29 12:50:00,23.08,23.09,23.06,23.08,247200.0,23.08,23.09,23.06,23.08,247200.0
2018-06-29 12:55:00,23.07,23.08,23.02,23.04,706020.0,23.07,23.08,23.02,23.04,706020.0
2018-06-29 13:00:00,23.04,23.04,23.01,23.03,304785.0,23.04,23.04,23.01,23.03,304785.0
2018-06-29 13:05:00,23.03,23.16,23.03,23.16,1040580.0,23.03,23.16,23.03,23.16,1040580.0
2018-06-29 13:10:00,23.16,23.2,23.13,23.15,802365.0,23.16,23.2,23.13,23.15,802365.0
2018-06-29 13:15:00,23.15,23.2,23.15,23.16,406080.0,23.15,23.2,23.15,23.16,406080.0
2018-06-29 13:20:00,23.18,23.18,23.14,23.18,336825.0,23.18,23.18,23.14,23.18,336825.0
2018-06-29 13:25:00,23.18,23.18,23.15,23.17,254970.0,23.18,23.18,23.15,23.17,254970.0
2018-06-29 13:30:00,23.17,23.18,23.14,23.14,337770.0,23.17,23.18,23.14,23.14,337770.0
2018-06-29 13:35:00,23.14,23.15,23.13,23.13,262725.0,23.14,23.15,23.13,23.13,262725.0
2018-06-29 13:40:00,23.14,23.21,23.14,23.21,658500.0,23.14,23.21,23.14,23.21,658500.0
2018-06-29 13:45:00,23.2,23.24,23.18,23.19,456135.0,23.2,23.24,23.18,23.19,456135.0
2018-06-29 13:50:00,23.2,23.22,23.18,23.21,346590.0,23.2,23.22,23.18,23.21,346590.0
2018-06-29 13:55:00,23.21,23.21,23.17,23.19,243480.0,23.21,23.21,23.17,23.19,243480.0
2018-06-29 14:00:00,23.19,23.23,23.17,23.21,401535.0,23.19,23.23,23.17,23.21,401535.0
2018-06-29 14:05:00,23.21,23.28,23.2,23.22,863085.0,23.21,23.28,23.2,23.22,863085.0
2018-06-29 14:10:00,23.22,23.26,23.21,23.24,408225.0,23.22,23.26,23.21,23.24,408225.0
2018-06-29 14:15:00,23.23,23.23,23.15,23.15,735885.0,23.23,23.23,23.15,23.15,735885.0
2018-06-29 14:20:00,23.15,23.18,23.12,23.17,981060.0,23.15,23.18,23.12,23.17,981060.0
2018-06-29 14:25:00,23.17,23.22,23.17,23.21,501180.0,23.17,23.22,23.17,23.21,501180.0
2018-06-29 14:30:00,23.2,23.22,23.16,23.17,348210.0,23.2,23.22,23.16,23.17,348210.0
2018-06-29 14:35:00,23.17,23.18,23.13,23.13,401310.0,23.17,23.18,23.13,23.13,401310.0
2018-06-29 14:40:00,23.14,23.17,23.13,23.16,643425.0,23.14,23.17,23.13,23.16,643425.0
2018-06-29 14:45:00,23.16,23.17,23.13,23.13,342015.0,23.16,23.17,23.13,23.13,342015.0
2018-06-29 14:50:00,23.13,23.13,23.05,23.09,955665.0,23.13,23.13,23.05,23.09,955665.0
2018-06-29 14:55:00,23.09,23.11,23.07,23.1,552210.0,23.09,23.11,23.07,23.1,552210.0
2018-06-29 15:00:00,23.1,23.11,23.06,23.07,484470.0,23.1,23.11,23.06,23.07,484470.0
2018-06-29 15:05:00,23.06,23.07,23.03,23.03,360120.0,23.06,23.07,23.03,23.03,360120.0
2018-06-29 15:10:00,23.03,23.05,23.02,23.03,797685.0,23.03,23.05,23.02,23.03,797685.0
2018-06-29 15:15:00,23.03,23.04,23.0,23.0,887085.0,23.03,23.04,23.0,23.0,887085.0
2018-06-29 15:20:00,23.01,23.05,23.0,23.03,1030125.0,23.01,23.05,23.0,23.03,1030125.0
2018-06-29 15:25:00,23.04,23.05,23.0,23.03,1017675.0,23.04,23.05,23.0,23.03,1017675.0
2018-06-29 15:30:00,23.03,23.04,22.99,23.02,726000.0,23.03,23.04,22.99,23.02,726000.0
2018-06-29 15:35:00,23.03,23.08,23.02,23.05,1064970.0,23.03,23.08,23.02,23.05,1064970.0
2018-06-29 15:40:00,23.05,23.08,23.04,23.05,955065.0,23.05,23.08,23.04,23.05,955065.0
2018-06-29 15:45:00,23.04,23.06,22.99,23.0,991770.0,23.04,23.06,22.99,23.0,991770.0
2018-06-29 15:50:00,23.0,23.02,22.91,22.92,2797290.0,23.0,23.02,22.91,22.92,2797290.0
2018-06-29 15:55:00,22.92,22.93,22.83,22.86,4929450.0,22.92,22.93,22.83,22.86,4929450.0
2018-07-02 09:30:00,24.02,24.2,23.67,24.03,13613295.0,24.02,24.2,23.67,24.03,13613295.0
2018-07-02 09:35:00,24.04,24.32,23.97,23.99,7927155.0,24.04,24.32,23.97,23.99,7927155.0
2018-07-02 09:40:00,23.98,24.01,23.71,23.9,6498525.0,23.98,24.01,23.71,23.9,6498525.0
2018-07-02 09:45:00,23.88,24.13,23.84,24.05,4086735.0,23.88,24.13,23.84,24.05,4086735.0
2018-07-02 09:50:00,24.05,24.15,24.01,24.08,3051165.0,24.05,24.15,24.01,24.08,3051165.0
2018-07-02 09:55:00,24.09,24.12,23.89,23.98,2592000.0,24.09,24.12,23.89,23.98,2592000.0
2018-07-02 10:00:00,23.97,24.0,23.85,23.92,2181105.0,23.97,24.0,23.85,23.92,2181105.0
2018-07-02 10:05:00,23.93,23.97,23.88,23.91,1560930.0,23.93,23.97,23.88,23.91,1560930.0
2018-07-02 10:10:00,23.9,23.9,23.6,23.67,5380635.0,23.9,23.9,23.6,23.67,5380635.0
2018-07-02 10:15:00,23.67,23.79,23.65,23.73,3241410.0,23.67,23.79,23.65,23.73,3241410.0
2018-07-02 10:20:00,23.73,23.81,23.64,23.81,2348925.0,23.73,23.81,23.64,23.81,2348925.0
2018-07-02 10:25:00,23.8,23.88,23.77,23.81,2578815.0,23.8,23.88,23.77,23.81,2578815.0
2018-07-02 10:30:00,23.81,23.83,23.74,23.81,1562595.0,23.81,23.83,23.74,23.81,1562595.0
2018-07-02 10:35:00,23.81,23.84,23.72,23.75,1713855.0,23.81,23.84,23.72,23.75,1713855.0
2018-07-02 10:40:00,23.75,23.77,23.6,23.64,2491125.0,23.75,23.77,23.6,23.64,2491125.0
2018-07-02 10:45:00,23.63,23.65,23.48,23.57,3606450.0,23.63,23.65,23.48,23.57,3606450.0
2018-07-02 10:50:00,23.57,23.6,23.53,23.6,1785735.0,23.57,23.6,23.53,23.6,1785735.0
2018-07-02 10:55:00,23.6,23.61,23.37,23.38,3056550.0,23.6,23.61,23.37,23.38,3056550.0
2018-07-02 11:00:00,23.38,23.53,23.34,23.51,3403425.0,23.38,23.53,23.34,23.51,3403425.0
2018-07-02 11:05:00,23.5,23.51,23.43,23.44,1271910.0,23.5,23.51,23.43,23.44,1271910.0
2018-07-02 11:10:00,23.44,23.48,23.37,23.46,1757355.0,23.44,23.48,23.37,23.46,1757355.0
2018-07-02 11:15:00,23.45,23.46,23.27,23.28,2926995.0,23.45,23.46,23.27,23.28,2926995.0
2018-07-02 11:20:00,23.27,23.29,23.12,23.13,3584925.0,23.27,23.29,23.12,23.13,3584925.0
2018-07-02 11:25:00,23.13,23.18,23.02,23.14,4110375.0,23.13,23.18,23.02,23.14,4110375.0
2018-07-02 11:30:00,23.14,23.14,22.91,22.98,4418085.0,23.14,23.14,22.91,22.98,4418085.0
2018-07-02 11:35:00,22.97,23.04,22.7,22.7,4782765.0,22.97,23.04,22.7,22.7,4782765.0
2018-07-02 11:40:00,22.71,22.76,22.54,22.65,6698325.0,22.71,22.76,22.54,22.65,6698325.0
2018-07-02 11:45:00,22.65,22.68,22.24,22.25,6576660.0,22.65,22.68,22.24,22.25,6576660.0
2018-07-02 11:50:00,22.25,22.46,22.2,22.37,5303925.0,22.25,22.46,22.2,22.37,5303925.0
2018-07-02 11:55:00,22.4,22.56,22.38,22.47,4006320.0,22.4,22.56,22.38,22.47,4006320.0
2018-07-02 12:00:00,22.45,22.59,22.39,22.4,3735660.0,22.45,22.59,22.39,22.4,3735660.0
2018-07-02 12:05:00,22.39,22.41,22.14,22.32,4773135.0,22.39,22.41,22.14,22.32,4773135.0
2018-07-02 12:10:00,22.32,22.53,22.26,22.52,3036240.0,22.32,22.53,22.26,22.52,3036240.0
2018-07-02 12:15:00,22.51,22.53,22.32,22.33,2107545.0,22.51,22.53,22.32,22.33,2107545.0
2018-07-02 12:20:00,22.33,22.4,22.23,22.27,1697925.0,22.33,22.4,22.23,22.27,1697925.0
2018-07-02 12:25:00,22.28,22.29,22.08,22.22,4431930.0,22.28,22.29,22.08,22.22,4431930.0
2018-07-02 12:30:00,22.21,22.33,22.18,22.28,2452425.0,22.21,22.33,22.18,22.28,2452425.0
2018-07-02 12:35:00,22.28,22.31,22.04,22.09,2525715.0,22.28,22.31,22.04,22.09,2525715.0
2018-07-02 12:40:00,22.09,22.1,21.99,22.06,3551505.0,22.09,22.1,21.99,22.06,3551505.0
2018-07-02 12:45:00,22.05,22.28,22.05,22.19,3967575.0,22.05,22.28,22.05,22.19,3967575.0
2018-07-02 12:50:00,22.18,22.25,22.1,22.15,1820415.0,22.18,22.25,22.1,22.15,1820415.0
2018-07-02 12:55:00,22.15,22.16,22.04,22.11,1722120.0,22.15,22.16,22.04,22.11,1722120.0
2018-07-02 13:00:00,22.1,22.27,22.1,22.22,2642070.0,22.1,22.27,22.1,22.22,2642070.0
2018-07-02 13:05:00,22.21,22.25,22.13,22.22,1444965.0,22.21,22.25,22.13,22.22,1444965.0
2018-07-02 13:10:00,22.23,22.26,22.15,22.19,1234890.0,22.23,22.26,22.15,22.19,1234890.0
2018-07-02 13:15:00,22.2,22.29,22.15,22.27,2130975.0,22.2,22.29,22.15,22.27,2130975.0
2018-07-02 13:20:00,22.28,22.38,22.24,22.3,2923140.0,22.28,22.38,22.24,22.3,2923140.0
2018-07-02 13:25:00,22.3,22.32,22.13,22.17,1548240.0,22.3,22.32,22.13,22.17,1548240.0
2018-07-02 13:30:00,22.17,22.24,22.16,22.24,1101990.0,22.17,22.24,22.16,22.24,1101990.0
2018-07-02 13:35:00,22.23,22.29,22.17,22.28,970740.0,22.23,22.29,22.17,22.28,970740.0
2018-07-02 13:40:00,22.29,22.41,22.28,22.34,2301960.0,22.29,22.41,22.28,22.34,2301960.0
2018-07-02 13:45:00,22.36,22.46,22.31,22.42,1993185.0,22.36,22.46,22.31,22.42,1993185.0
2018-07-02 13:50:00,22.42,22.46,22.38,22.39,1524585.0,22.42,22.46,22.38,22.39,1524585.0
2018-07-02 13:55:00,22.39,22.4,22.25,22.27,1460415.0,22.39,22.4,22.25,22.27,1460415.0
2018-07-02 14:00:00,22.25,22.41,22.25,22.4,1279350.0,22.25,22.41,22.25,22.4,1279350.0
2018-07-02 14:05:00,22.4,22.51,22.38,22.5,2368620.0,22.4,22.51,22.38,22.5,2368620.0
2018-07-02 14:10:00,22.5,22.69,22.49,22.67,3949605.0,22.5,22.69,22.49,22.67,3949605.0
2018-07-02 14:15:00,22.67,22.72,22.59,22.65,2849385.0,22.67,22.72,22.59,22.65,2849385.0
2018-07-02 14:20:00,22.65,22.67,22.56,22.64,1885440.0,22.65,22.67,22.56,22.64,1885440.0
2018-07-02 14:25:00,22.65,22.73,22.62,22.67,1778430.0,22.65,22.73,22.62,22.67,1778430.0
2018-07-02 14:30:00,22.68,22.8,22.67,22.78,2630010.0,22.68,22.8,22.67,22.78,2630010.0
2018-07-02 14:35:00,22.78,22.79,22.65,22.72,1770270.0,22.78,22.79,22.65,22.72,1770270.0
2018-07-02 14:40:00,22.72,22.77,22.65,22.75,1449030.0,22.72,22.77,22.65,22.75,1449030.0
2018-07-02 14:45:00,22.76,22.83,22.72,22.72,1945005.0,22.76,22.83,22.72,22.72,1945005.0
2018-07-02 14:50:00,22.73,22.78,22.62,22.64,1292160.0,22.73,22.78,22.62,22.64,1292160.0
2018-07-02 14:55:00,22.64,22.68,22.56,22.56,1310715.0,22.64,22.68,22.56,22.56,1310715.0
2018-07-02 15:00:00,22.57,22.66,22.53,22.53,1301445.0,22.57,22.66,22.53,22.53,1301445.0
2018-07-02 15:05:00,22.54,22.6,22.49,22.58,1092045.0,22.54,22.6,22.49,22.58,1092045.0
2018-07-02 15:10:00,22.58,22.68,22.54,22.63,1392345.0,22.58,22.68,22.54,22.63,1392345.0
2018-07-02 15:15:00,22.63,22.65,22.54,22.56,1141320.0,22.63,22.65,22.54,22.56,1141320.0
2018-07-02 15:20:00,22.54,22.57,22.47,22.53,1170855.0,22.54,22.57,22.47,22.53,1170855.0
2018-07-02 15:25:00,22.53,22.57,22.49,22.51,1571280.0,22.53,22.57,22.49,22.51,1571280.0
2018-07-02 15:30:00,22.51,22.53,22.47,22.52,1097535.0,22.51,22.53,22.47,22.52,1097535.0
2018-07-02 15:35:00,22.52,22.55,22.5,22.52,1226250.0,22.52,22.55,22.5,22.52,1226250.0
2018-07-02 15:40:00,22.52,22.54,22.35,22.43,4207770.0,22.52,22.54,22.35,22.43,4207770.0
2018-07-02 15:45:00,22.43,22.43,22.25,22.28,2771820.0,22.43,22.43,22.25,22.28,2771820.0
2018-07-02 15:50:00,22.3,22.36,22.27,22.31,2327505.0,22.3,22.36,22.27,22.31,2327505.0
2018-07-02 15:55:00,22.31,22.34,22.24,22.34,5026410.0,22.31,22.34,22.24,22.34,5026410.0
2018-07-03 09:30:00,22.13,22.17,21.74,21.8,8581770.0,22.13,22.17,21.74,21.8,8581770.0
2018-07-03 09:35:00,21.8,21.97,21.79,21.81,4648485.0,21.8,21.97,21.79,21.81,4648485.0
2018-07-03 09:40:00,21.82,21.82,21.63,21.72,5636640.0,21.82,21.82,21.63,21.72,5636640.0
2018-07-03 09:45:00,21.72,21.72,21.42,21.54,6795765.0,21.72,21.72,21.42,21.54,6795765.0
2018-07-03 09:50:00,21.52,21.54,21.34,21.46,5671800.0,21.52,21.54,21.34,21.46,5671800.0
2018-07-03 09:55:00,21.46,21.54,21.4,21.51,3784980.0,21.46,21.54,21.4,21.51,3784980.0
2018-07-03 10:00:00,21.51,21.54,21.27,21.38,5815890.0,21.51,21.54,21.27,21.38,5815890.0
2018-07-03 10:05:00,21.39,21.47,21.37,21.44,2732970.0,21.39,21.47,21.37,21.44,2732970.0
2018-07-03 10:10:00,21.44,21.61,21.4,21.51,4318335.0,21.44,21.61,21.4,21.51,4318335.0
2018-07-03 10:15:00,21.52,21.73,21.5,21.7,4114035.0,21.52,21.73,21.5,21.7,4114035.0
2018-07-03 10:20:00,21.69,21.72,21.54,21.57,2485890.0,21.69,21.72,21.54,21.57,2485890.0
2018-07-03 10:25:00,21.58,21.6,21.47,21.53,1797975.0,21.58,21.6,21.47,21.53,1797975.0
2018-07-03 10:30:00,21.54,21.58,21.38,21.5,2877315.0,21.54,21.58,21.38,21.5,2877315.0
2018-07-03 10:35:00,21.5,21.53,21.42,21.5,1928145.0,21.5,21.53,21.42,21.5,1928145.0
2018-07-03 10:40:00,21.5,21.5,21.35,21.39,2729775.0,21.5,21.5,21.35,21.39,2729775.0
2018-07-03 10:45:00,21.4,21.41,21.25,21.26,4491615.0,21.4,21.41,21.25,21.26,4491615.0
2018-07-03 10:50:00,21.26,21.29,21.16,21.21,5018595.0,21.26,21.29,21.16,21.21,5018595.0
2018-07-03 10:55:00,21.21,21.28,21.17,21.2,2814510.0,21.21,21.28,21.17,21.2,2814510.0
2018-07-03 11:00:00,21.21,21.33,21.2,21.31,2562960.0,21.21,21.33,21.2,21.31,2562960.0
2018-07-03 11:05:00,21.31,21.31,21.17,21.2,2322405.0,21.31,21.31,21.17,21.2,2322405.0
2018-07-03 11:10:00,21.2,21.23,21.1,21.14,2883750.0,21.2,21.23,21.1,21.14,2883750.0
2018-07-03 11:15:00,21.14,21.27,21.11,21.16,2874930.0,21.14,21.27,21.11,21.16,2874930.0
2018-07-03 11:20:00,21.16,21.26,21.14,21.21,1950900.0,21.16,21.26,21.14,21.21,1950900.0
2018-07-03 11:25:00,21.21,21.24,21.1,21.23,2959710.0,21.21,21.24,21.1,21.23,2959710.0
2018-07-03 11:30:00,21.23,21.24,21.1,21.12,2156430.0,21.23,21.24,21.1,21.12,2156430.0
2018-07-03 11:35:00,21.12,21.16,21.08,21.1,2804265.0,21.12,21.16,21.08,21.1,2804265.0
2018-07-03 11:40:00,21.11,21.18,21.1,21.17,2039535.0,21.11,21.18,21.1,21.17,2039535.0
2018-07-03 11:45:00,21.18,21.22,21.16,21.19,2320815.0,21.18,21.22,21.16,21.19,2320815.0
2018-07-03 11:50:00,21.19,21.19,21.03,21.06,3226860.0,21.19,21.19,21.03,21.06,3226860.0
2018-07-03 11:55:00,21.07,21.11,21.02,21.06,2512695.0,21.07,21.11,21.02,21.06,2512695.0
2018-07-03 12:00:00,21.06,21.08,21.0,21.01,2963430.0,21.06,21.08,21.0,21.01,2963430.0
2018-07-03 12:05:00,21.01,21.03,20.95,20.99,4137000.0,21.01,21.03,20.95,20.99,4137000.0
2018-07-03 12:10:00,20.99,20.99,20.91,20.95,3684510.0,20.99,20.99,20.91,20.95,3684510.0
2018-07-03 12:15:00,20.95,21.03,20.94,21.03,2535885.0,20.95,21.03,20.94,21.03,2535885.0
2018-07-03 12:20:00,21.02,21.04,20.96,21.01,1795695.0,21.02,21.04,20.96,21.01,1795695.0
2018-07-03 12:25:00,21.01,21.02,20.95,20.98,1009470.0,21.01,21.02,20.95,20.98,1009470.0
2018-07-03 12:30:00,20.98,20.99,20.93,20.96,1372875.0,20.98,20.99,20.93,20.96,1372875.0
2018-07-03 12:35:00,20.96,20.99,20.85,20.86,2383905.0,20.96,20.99,20.85,20.86,2383905.0
2018-07-03 12:40:00,20.86,20.9,20.82,20.87,3151050.0,20.86,20.9,20.82,20.87,3151050.0
2018-07-03 12:45:00,20.87,20.88,20.77,20.77,2938605.0,20.87,20.88,20.77,20.77,2938605.0
2018-07-03 12:50:00,20.77,20.78,20.67,20.71,5033550.0,20.77,20.78,20.67,20.71,5033550.0
2018-07-03 12:55:00,20.71,20.75,20.65,20.73,6224130.0,20.71,20.75,20.65,20.73,6224130.0
2018-07-05 09:30:00,20.92,20.93,20.47,20.49,8582760.0,20.92,20.93,20.47,20.49,8582760.0
2018-07-05 09:35:00,20.49,20.75,20.47,20.58,6204885.0,20.49,20.75,20.47,20.58,6204885.0
2018-07-05 09:40:00,20.59,20.6,20.4,20.49,4637025.0,20.59,20.6,20.4,20.49,4637025.0
2018-07-05 09:45:00,20.48,20.49,20.28,20.47,5938200.0,20.48,20.49,20.28,20.47,5938200.0
2018-07-05 09:50:00,20.46,20.55,20.41,20.43,3492255.0,20.46,20.55,20.41,20.43,3492255.0
2018-07-05 09:55:00,20.43,20.53,20.37,20.42,3372750.0,20.43,20.53,20.37,20.42,3372750.0
2018-07-05 10:00:00,20.43,20.45,20.25,20.3,3711255.0,20.43,20.45,20.25,20.3,3711255.0
2018-07-05 10:05:00,20.3,20.31,20.22,20.27,3683295.0,20.3,20.31,20.22,20.27,3683295.0
2018-07-05 10:10:00,20.28,20.28,20.18,20.24,4409625.0,20.28,20.28,20.18,20.24,4409625.0
2018-07-05 10:15:00,20.24,20.27,20.1,20.17,4011015.0,20.24,20.27,20.1,20.17,4011015.0
2018-07-05 10:20:00,20.17,20.19,20.09,20.13,3090525.0,20.17,20.19,20.09,20.13,3090525.0
2018-07-05 10:25:00,20.12,20.13,19.98,20.01,5959335.0,20.12,20.13,19.98,20.01,5959335.0
2018-07-05 10:30:00,20.0,20.02,19.83,19.86,7314690.0,20.0,20.02,19.83,19.86,7314690.0
2018-07-05 10:35:00,19.85,19.95,19.75,19.93,7580625.0,19.85,19.95,19.75,19.93,7580625.0
2018-07-05 10:40:00,19.93,20.09,19.92,19.99,7701360.0,19.93,20.09,19.92,19.99,7701360.0
2018-07-05 10:45:00,19.99,20.12,19.93,20.08,4829595.0,19.99,20.12,19.93,20.08,4829595.0
2018-07-05 10:50:00,20.09,20.12,19.99,20.05,3805215.0,20.09,20.12,19.99,20.05,3805215.0
2018-07-05 10:55:00,20.04,20.1,19.98,20.06,2458620.0,20.04,20.1,19.98,20.06,2458620.0
2018-07-05 11:00:00,20.05,20.23,20.03,20.2,3947190.0,20.05,20.23,20.03,20.2,3947190.0
2018-07-05 11:05:00,20.21,20.21,20.07,20.15,2584350.0,20.21,20.21,20.07,20.15,2584350.0
2018-07-05 11:10:00,20.13,20.18,20.05,20.09,2109075.0,20.13,20.18,20.05,20.09,2109075.0
2018-07-05 11:15:00,20.09,20.16,20.07,20.15,1380405.0,20.09,20.16,20.07,20.15,1380405.0
2018-07-05 11:20:00,20.16,20.25,20.15,20.25,2144685.0,20.16,20.25,20.15,20.25,2144685.0
2018-07-05 11:25:00,20.25,20.31,20.24,20.28,3161385.0,20.25,20.31,20.24,20.28,3161385.0
2018-07-05 11:30:00,20.29,20.35,20.23,20.35,2803650.0,20.29,20.35,20.23,20.35,2803650.0
2018-07-05 11:35:00,20.34,20.39,20.27,20.35,3071355.0,20.34,20.39,20.27,20.35,3071355.0
2018-07-05 11:40:00,20.34,20.39,20.31,20.35,1931355.0,20.34,20.39,20.31,20.35,1931355.0
2018-07-05 11:45:00,20.36,20.53,20.33,20.48,4474470.0,20.36,20.53,20.33,20.48,4474470.0
2018-07-05 11:50:00,20.49,20.69,20.47,20.65,5917095.0,20.49,20.69,20.47,20.65,5917095.0
2018-07-05 11:55:00,20.65,20.7,20.48,20.49,4239585.0,20.65,20.7,20.48,20.49,4239585.0
2018-07-05 12:00:00,20.49,20.61,20.45,20.59,3337875.0,20.49,20.61,20.45,20.59,3337875.0
2018-07-05 12:05:00,20.6,20.63,20.51,20.54,2137890.0,20.6,20.63,20.51,20.54,2137890.0
2018-07-05 12:10:00,20.53,20.66,20.53,20.65,2321955.0,20.53,20.66,20.53,20.65,2321955.0
2018-07-05 12:15:00,20.65,20.9,20.64,20.83,6004080.0,20.65,20.9,20.64,20.83,6004080.0
2018-07-05 12:20:00,20.83,20.87,20.73,20.86,3100110.0,20.83,20.87,20.73,20.86,3100110.0
2018-07-05 12:25:00,20.85,20.96,20.84,20.88,3852105.0,20.85,20.96,20.84,20.88,3852105.0
2018-07-05 12:30:00,20.88,20.9,20.82,20.83,2078190.0,20.88,20.9,20.82,20.83,2078190.0
2018-07-05 12:35:00,20.84,20.9,20.7,20.72,2421210.0,20.84,20.9,20.7,20.72,2421210.0
2018-07-05 12:40:00,20.71,20.82,20.7,20.81,1497285.0,20.71,20.82,20.7,20.81,1497285.0
2018-07-05 12:45:00,20.8,20.9,20.73,20.73,1699200.0,20.8,20.9,20.73,20.73,1699200.0
2018-07-05 12:50:00,20.74,20.78,20.58,20.61,2524140.0,20.74,20.78,20.58,20.61,2524140.0
2018-07-05 12:55:00,20.6,20.67,20.58,20.66,2034270.0,20.6,20.67,20.58,20.66,2034270.0
2018-07-05 13:00:00,20.65,20.72,20.63,20.65,1976250.0,20.65,20.72,20.63,20.65,1976250.0
2018-07-05 13:05:00,20.66,20.7,20.63,20.67,822690.0,20.66,20.7,20.63,20.67,822690.0
2018-07-05 13:10:00,20.67,20.75,20.65,20.73,1260645.0,20.67,20.75,20.65,20.73,1260645.0
2018-07-05 13:15:00,20.73,20.73,20.64,20.66,1046265.0,20.73,20.73,20.64,20.66,1046265.0
2018-07-05 13:20:00,20.64,20.66,20.51,20.53,1555125.0,20.64,20.66,20.51,20.53,1555125.0
2018-07-05 13:25:00,20.53,20.57,20.48,20.56,1661040.0,20.53,20.57,20.48,20.56,1661040.0
2018-07-05 13:30:00,20.56,20.6,20.52,20.53,1382055.0,20.56,20.6,20.52,20.53,1382055.0
2018-07-05 13:35:00,20.55,20.56,20.5,20.56,753480.0,20.55,20.56,20.5,20.56,753480.0
2018-07-05 13:40:00,20.56,20.63,20.54,20.62,1055010.0,20.56,20.63,20.54,20.62,1055010.0
2018-07-05 13:45:00,20.61,20.64,20.56,20.57,926445.0,20.61,20.64,20.56,20.57,926445.0
2018-07-05 13:50:00,20.57,20.61,20.53,20.6,859800.0,20.57,20.61,20.53,20.6,859800.0
2018-07-05 13:55:00,20.61,20.61,20.55,20.57,512970.0,20.61,20.61,20.55,20.57,512970.0
2018-07-05 14:00:00,20.58,20.72,20.57,20.59,2089380.0,20.58,20.72,20.57,20.59,2089380.0
2018-07-05 14:05:00,20.59,20.61,20.54,20.54,1140915.0,20.59,20.61,20.54,20.54,1140915.0
2018-07-05 14:10:00,20.54,20.58,20.5,20.53,1206780.0,20.54,20.58,20.5,20.53,1206780.0
2018-07-05 14:15:00,20.52,20.6,20.5,20.6,755955.0,20.52,20.6,20.5,20.6,755955.0
2018-07-05 14:20:00,20.59,20.63,20.53,20.56,993225.0,20.59,20.63,20.53,20.56,993225.0
2018-07-05 14:25:00,20.56,20.62,20.55,20.59,1056405.0,20.56,20.62,20.55,20.59,1056405.0
2018-07-05 14:30:00,20.59,20.6,20.53,20.55,623520.0,20.59,20.6,20.53,20.55,623520.0
2018-07-05 14:35:00,20.56,20.58,20.5,20.52,502200.0,20.56,20.58,20.5,20.52,502200.0
2018-07-05 14:40:00,20.51,20.53,20.47,20.51,1441785.0,20.51,20.53,20.47,20.51,1441785.0
2018-07-05 14:45:00,20.51,20.56,20.48,20.49,1323630.0,20.51,20.56,20.48,20.49,1323630.0
2018-07-05 14:50:00,20.49,20.52,20.37,20.39,2268600.0,20.49,20.52,20.37,20.39,2268600.0
2018-07-05 14:55:00,20.39,20.45,20.37,20.42,1083135.0,20.39,20.45,20.37,20.42,1083135.0
2018-07-05 15:00:00,20.42,20.52,20.41,20.5,1343025.0,20.42,20.52,20.41,20.5,1343025.0
2018-07-05 15:05:00,20.5,20.5,20.43,20.46,812955.0,20.5,20.5,20.43,20.46,812955.0
2018-07-05 15:10:00,20.47,20.48,20.43,20.45,611445.0,20.47,20.48,20.43,20.45,611445.0
2018-07-05 15:15:00,20.45,20.47,20.43,20.43,614055.0,20.45,20.47,20.43,20.43,614055.0
2018-07-05 15:20:00,20.44,20.44,20.37,20.39,998085.0,20.44,20.44,20.37,20.39,998085.0
2018-07-05 15:25:00,20.38,20.45,20.36,20.45,1129800.0,20.38,20.45,20.36,20.45,1129800.0
2018-07-05 15:30:00,20.44,20.47,20.41,20.46,901065.0,20.44,20.47,20.41,20.46,901065.0
2018-07-05 15:35:00,20.47,20.58,20.46,20.52,3073365.0,20.47,20.58,20.46,20.52,3073365.0
2018-07-05 15:40:00,20.51,20.6,20.5,20.59,1991580.0,20.51,20.6,20.5,20.59,1991580.0
2018-07-05 15:45:00,20.59,20.62,20.57,20.62,2075835.0,20.59,20.62,20.57,20.62,2075835.0
2018-07-05 15:50:00,20.62,20.69,20.61,20.65,3148575.0,20.62,20.69,20.61,20.65,3148575.0
2018-07-05 15:55:00,20.65,20.65,20.6,20.61,2877330.0,20.65,20.65,20.6,20.61,2877330.0
2018-07-06 09:30:00,20.33,20.4,20.13,20.19,5698950.0,20.33,20.4,20.13,20.19,5698950.0
2018-07-06 09:35:00,20.2,20.33,20.15,20.27,3589410.0,20.2,20.33,20.15,20.27,3589410.0
2018-07-06 09:40:00,20.29,20.39,20.24,20.28,2775480.0,20.29,20.39,20.24,20.28,2775480.0
2018-07-06 09:45:00,20.27,20.32,20.17,20.24,2670255.0,20.27,20.32,20.17,20.24,2670255.0
2018-07-06 09:50:00,20.22,20.34,20.2,20.32,2623740.0,20.22,20.34,20.2,20.32,2623740.0
2018-07-06 09:55:00,20.32,20.47,20.27,20.46,3049440.0,20.32,20.47,20.27,20.46,3049440.0
2018-07-06 10:00:00,20.46,20.56,20.4,20.49,3155115.0,20.46,20.56,20.4,20.49,3155115.0
2018-07-06 10:05:00,20.49,20.52,20.38,20.44,2417310.0,20.49,20.52,20.38,20.44,2417310.0
2018-07-06 10:10:00,20.45,20.49,20.37,20.42,1630470.0,20.45,20.49,20.37,20.42,1630470.0
2018-07-06 10:15:00,20.43,20.46,20.35,20.38,1233660.0,20.43,20.46,20.35,20.38,1233660.0
2018-07-06 10:20:00,20.37,20.39,20.27,20.35,1681575.0,20.37,20.39,20.27,20.35,1681575.0
2018-07-06 10:25:00,20.36,20.43,20.36,20.4,1308435.0,20.36,20.43,20.36,20.4,1308435.0
2018-07-06 10:30:00,20.4,20.48,20.37,20.41,927600.0,20.4,20.48,20.37,20.41,927600.0
2018-07-06 10:35:00,20.4,20.5,20.37,20.47,1159635.0,20.4,20.5,20.37,20.47,1159635.0
2018-07-06 10:40:00,20.48,20.58,20.47,20.53,2098605.0,20.48,20.58,20.47,20.53,2098605.0
2018-07-06 10:45:00,20.52,20.63,20.52,20.59,2304870.0,20.52,20.63,20.52,20.59,2304870.0
2018-07-06 10:50:00,20.58,20.63,20.58,20.6,1893300.0,20.58,20.63,20.58,20.6,1893300.0
2018-07-06 10:55:00,20.59,20.66,20.57,20.59,2184705.0,20.59,20.66,20.57,20.59,2184705.0
2018-07-06 11:00:00,20.6,20.61,20.52,20.53,1540020.0,20.6,20.61,20.52,20.53,1540020.0
2018-07-06 11:05:00,20.53,20.61,20.52,20.59,929625.0,20.53,20.61,20.52,20.59,929625.0
2018-07-06 11:10:00,20.58,20.59,20.49,20.51,1129095.0,20.58,20.59,20.49,20.51,1129095.0
2018-07-06 11:15:00,20.5,20.54,20.49,20.53,923445.0,20.5,20.54,20.49,20.53,923445.0
2018-07-06 11:20:00,20.53,20.54,20.46,20.48,1358145.0,20.53,20.54,20.46,20.48,1358145.0
2018-07-06 11:25:00,20.49,20.52,20.45,20.48,958065.0,20.49,20.52,20.45,20.48,958065.0
2018-07-06 11:30:00,20.47,20.52,20.44,20.52,1130700.0,20.47,20.52,20.44,20.52,1130700.0
2018-07-06 11:35:00,20.52,20.62,20.5,20.61,2101185.0,20.52,20.62,20.5,20.61,2101185.0
2018-07-06 11:40:00,20.61,20.65,20.57,20.59,1574370.0,20.61,20.65,20.57,20.59,1574370.0
2018-07-06 11:45:00,20.59,20.63,20.59,20.62,1208880.0,20.59,20.63,20.59,20.62,1208880.0
2018-07-06 11:50:00,20.62,20.74,20.61,20.71,4059225.0,20.62,20.74,20.61,20.71,4059225.0
2018-07-06 11:55:00,20.7,20.79,20.69,20.72,3478815.0,20.7,20.79,20.69,20.72,3478815.0
2018-07-06 12:00:00,20.72,20.75,20.72,20.73,1810260.0,20.72,20.75,20.72,20.73,1810260.0
2018-07-06 12:05:00,20.72,20.78,20.72,20.75,1373265.0,20.72,20.78,20.72,20.75,1373265.0
2018-07-06 12:10:00,20.75,20.8,20.73,20.79,1432755.0,20.75,20.8,20.73,20.79,1432755.0
2018-07-06 12:15:00,20.79,20.8,20.65,20.67,2361360.0,20.79,20.8,20.65,20.67,2361360.0
2018-07-06 12:20:00,20.68,20.71,20.65,20.67,1134615.0,20.68,20.71,20.65,20.67,1134615.0
2018-07-06 12:25:00,20.67,20.68,20.63,20.68,1080660.0,20.67,20.68,20.63,20.68,1080660.0
2018-07-06 12:30:00,20.68,20.75,20.67,20.73,1075875.0,20.68,20.75,20.67,20.73,1075875.0
2018-07-06 12:35:00,20.74,20.77,20.72,20.74,564615.0,20.74,20.77,20.72,20.74,564615.0
2018-07-06 12:40:00,20.74,20.74,20.7,20.72,533835.0,20.74,20.74,20.7,20.72,533835.0
2018-07-06 12:45:00,20.71,20.71,20.65,20.67,739605.0,20.71,20.71,20.65,20.67,739605.0
2018-07-06 12:50:00,20.67,20.72,20.66,20.72,319455.0,20.67,20.72,20.66,20.72,319455.0
2018-07-06 12:55:00,20.72,20.74,20.67,20.69,625890.0,20.72,20.74,20.67,20.69,625890.0
2018-07-06 13:00:00,20.68,20.71,20.67,20.69,482640.0,20.68,20.71,20.67,20.69,482640.0
2018-07-06 13:05:00,20.7,20.71,20.68,20.69,437355.0,20.7,20.71,20.68,20.69,437355.0
2018-07-06 13:10:00,20.7,20.71,20.63,20.63,612240.0,20.7,20.71,20.63,20.63,612240.0
2018-07-06 13:15:00,20.64,20.66,20.63,20.64,646650.0,20.64,20.66,20.63,20.64,646650.0
2018-07-06 13:20:00,20.65,20.69,20.64,20.66,325350.0,20.65,20.69,20.64,20.66,325350.0
2018-07-06 13:25:00,20.66,20.69,20.65,20.65,460320.0,20.66,20.69,20.65,20.65,460320.0
2018-07-06 13:30:00,20.66,20.66,20.56,20.56,917160.0,20.66,20.66,20.56,20.56,917160.0
2018-07-06 13:35:00,20.56,20.58,20.54,20.55,788640.0,20.56,20.58,20.54,20.55,788640.0
2018-07-06 13:40:00,20.54,20.58,20.53,20.55,1197285.0,20.54,20.58,20.53,20.55,1197285.0
2018-07-06 13:45:00,20.55,20.59,20.55,20.57,600135.0,20.55,20.59,20.55,20.57,600135.0
2018-07-06 13:50:00,20.57,20.63,20.56,20.6,785550.0,20.57,20.63,20.56,20.6,785550.0
2018-07-06 13:55:00,20.61,20.64,20.61,20.63,543000.0,20.61,20.64,20.61,20.63,543000.0
2018-07-06 14:00:00,20.62,20.63,20.59,20.59,697080.0,20.62,20.63,20.59,20.59,697080.0
2018-07-06 14:05:00,20.6,20.6,20.57,20.59,242220.0,20.6,20.6,20.57,20.59,242220.0
2018-07-06 14:10:00,20.59,20.68,20.59,20.65,845175.0,20.59,20.68,20.59,20.65,845175.0
2018-07-06 14:15:00,20.64,20.65,20.58,20.59,866280.0,20.64,20.65,20.58,20.59,866280.0
2018-07-06 14:20:00,20.59,20.63,20.58,20.61,495705.0,20.59,20.63,20.58,20.61,495705.0
2018-07-06 14:25:00,20.62,20.62,20.55,20.59,715050.0,20.62,20.62,20.55,20.59,715050.0
2018-07-06 14:30:00,20.58,20.62,20.58,20.59,534720.0,20.58,20.62,20.58,20.59,534720.0
2018-07-06 14:35:00,20.59,20.59,20.54,20.54,522435.0,20.59,20.59,20.54,20.54,522435.0
2018-07-06 14:40:00,20.54,20.56,20.51,20.55,1310745.0,20.54,20.56,20.51,20.55,1310745.0
2018-07-06 14:45:00,20.55,20.55,20.53,20.54,407565.0,20.55,20.55,20.53,20.54,407565.0
2018-07-06 14:50:00,20.55,20.57,20.54,20.57,776370.0,20.55,20.57,20.54,20.57,776370.0
2018-07-06 14:55:00,20.57,20.63,20.57,20.58,1154100.0,20.57,20.63,20.57,20.58,1154100.0
2018-07-06 15:00:00,20.58,20.66,20.58,20.62,973590.0,20.58,20.66,20.58,20.62,973590.0
2018-07-06 15:05:00,20.64,20.64,20.6,20.63,695430.0,20.64,20.64,20.6,20.63,695430.0
2018-07-06 15:10:00,20.63,20.63,20.57,20.57,464355.0,20.63,20.63,20.57,20.57,464355.0
2018-07-06 15:15:00,20.57,20.61,20.56,20.6,694290.0,20.57,20.61,20.56,20.6,694290.0
2018-07-06 15:20:00,20.6,20.63,20.59,20.62,417405.0,20.6,20.63,20.59,20.62,417405.0
2018-07-06 15:25:00,20.63,20.65,20.58,20.6,1039140.0,20.63,20.65,20.58,20.6,1039140.0
2018-07-06 15:30:00,20.6,20.6,20.58,20.59,562815.0,20.6,20.6,20.58,20.59,562815.0
2018-07-06 15:35:00,20.59,20.59,20.53,20.56,1575210.0,20.59,20.59,20.53,20.56,1575210.0
2018-07-06 15:40:00,20.56,20.57,20.54,20.55,1101240.0,20.56,20.57,20.54,20.55,1101240.0
2018-07-06 15:45:00,20.55,20.57,20.54,20.57,1662885.0,20.55,20.57,20.54,20.57,1662885.0
2018-07-06 15:50:00,20.57,20.6,20.55,20.59,2418135.0,20.57,20.6,20.55,20.59,2418135.0
2018-07-06 15:55:00,20.59,20.6,20.57,20.59,2644215.0,20.59,20.6,20.57,20.59,2644215.0
2018-07-09 09:30:00,20.8,20.86,20.53,20.84,5415975.0,20.8,20.86,20.53,20.84,5415975.0
2018-07-09 09:35:00,20.84,21.13,20.81,21.02,7044945.0,20.84,21.13,20.81,21.02,7044945.0
2018-07-09 09:40:00,21.02,21.04,20.87,20.88,3106935.0,21.02,21.04,20.87,20.88,3106935.0
2018-07-09 09:45:00,20.88,20.99,20.83,20.96,2577345.0,20.88,20.99,20.83,20.96,2577345.0
2018-07-09 09:50:00,20.95,20.95,20.7,20.72,2315325.0,20.95,20.95,20.7,20.72,2315325.0
2018-07-09 09:55:00,20.72,20.79,20.71,20.75,1569015.0,20.72,20.79,20.71,20.75,1569015.0
2018-07-09 10:00:00,20.76,20.8,20.68,20.76,1399620.0,20.76,20.8,20.68,20.76,1399620.0
2018-07-09 10:05:00,20.76,20.86,20.76,20.8,2031720.0,20.76,20.86,20.76,20.8,2031720.0
2018-07-09 10:10:00,20.79,20.84,20.74,20.77,1202685.0,20.79,20.84,20.74,20.77,1202685.0
2018-07-09 10:15:00,20.77,20.77,20.63,20.71,2038035.0,20.77,20.77,20.63,20.71,2038035.0
2018-07-09 10:20:00,20.7,20.76,20.61,20.65,1728300.0,20.7,20.76,20.61,20.65,1728300.0
2018-07-09 10:25:00,20.65,20.68,20.6,20.61,1547325.0,20.65,20.68,20.6,20.61,1547325.0
2018-07-09 10:30:00,20.62,20.75,20.61,20.72,1431105.0,20.62,20.75,20.61,20.72,1431105.0
2018-07-09 10:35:00,20.72,20.78,20.7,20.72,1146510.0,20.72,20.78,20.7,20.72,1146510.0
2018-07-09 10:40:00,20.72,20.82,20.72,20.8,1602465.0,20.72,20.82,20.72,20.8,1602465.0
2018-07-09 10:45:00,20.8,20.81,20.74,20.79,1128030.0,20.8,20.81,20.74,20.79,1128030.0
2018-07-09 10:50:00,20.79,20.9,20.76,20.87,1737390.0,20.79,20.9,20.76,20.87,1737390.0
2018-07-09 10:55:00,20.87,20.92,20.83,20.9,890115.0,20.87,20.92,20.83,20.9,890115.0
2018-07-09 11:00:00,20.9,20.9,20.84,20.87,757125.0,20.9,20.9,20.84,20.87,757125.0
2018-07-09 11:05:00,20.88,20.88,20.8,20.8,762390.0,20.88,20.88,20.8,20.8,762390.0
2018-07-09 11:10:00,20.8,20.85,20.8,20.82,1031580.0,20.8,20.85,20.8,20.82,1031580.0
2018-07-09 11:15:00,20.81,20.85,20.8,20.82,745830.0,20.81,20.85,20.8,20.82,745830.0
2018-07-09 11:20:00,20.82,20.83,20.78,20.82,903165.0,20.82,20.83,20.78,20.82,903165.0
2018-07-09 11:25:00,20.82,20.83,20.78,20.78,618120.0,20.82,20.83,20.78,20.78,618120.0
2018-07-09 11:30:00,20.78,20.79,20.72,20.75,707430.0,20.78,20.79,20.72,20.75,707430.0
2018-07-09 11:35:00,20.75,20.77,20.72,20.74,462075.0,20.75,20.77,20.72,20.74,462075.0
2018-07-09 11:40:00,20.73,20.73,20.69,20.71,777090.0,20.73,20.73,20.69,20.71,777090.0
2018-07-09 11:45:00,20.7,20.79,20.67,20.77,1362930.0,20.7,20.79,20.67,20.77,1362930.0
2018-07-09 11:50:00,20.77,20.77,20.72,20.74,288300.0,20.77,20.77,20.72,20.74,288300.0
2018-07-09 11:55:00,20.75,20.78,20.72,20.75,625965.0,20.75,20.78,20.72,20.75,625965.0
2018-07-09 12:00:00,20.76,20.78,20.73,20.77,414690.0,20.76,20.78,20.73,20.77,414690.0
2018-07-09 12:05:00,20.76,20.8,20.76,20.79,695190.0,20.76,20.8,20.76,20.79,695190.0
2018-07-09 12:10:00,20.8,20.8,20.77,20.8,298950.0,20.8,20.8,20.77,20.8,298950.0
2018-07-09 12:15:00,20.79,20.8,20.78,20.79,155190.0,20.79,20.8,20.78,20.79,155190.0
2018-07-09 12:20:00,20.78,20.79,20.75,20.77,378645.0,20.78,20.79,20.75,20.77,378645.0
2018-07-09 12:25:00,20.77,20.79,20.75,20.75,455745.0,20.77,20.79,20.75,20.75,455745.0
2018-07-09 12:30:00,20.75,20.75,20.7,20.71,556470.0,20.75,20.75,20.7,20.71,556470.0
2018-07-09 12:35:00,20.72,20.73,20.7,20.73,319935.0,20.72,20.73,20.7,20.73,319935.0
2018-07-09 12:40:00,20.74,20.75,20.72,20.73,334305.0,20.74,20.75,20.72,20.73,334305.0
2018-07-09 12:45:00,20.73,20.75,20.71,20.74,404565.0,20.73,20.75,20.71,20.74,404565.0
2018-07-09 12:50:00,20.74,20.76,20.74,20.75,212355.0,20.74,20.76,20.74,20.75,212355.0
2018-07-09 12:55:00,20.75,20.78,20.72,20.74,498960.0,20.75,20.78,20.72,20.74,498960.0
2018-07-09 13:00:00,20.74,20.75,20.7,20.71,686715.0,20.74,20.75,20.7,20.71,686715.0
2018-07-09 13:05:00,20.72,20.73,20.7,20.7,708195.0,20.72,20.73,20.7,20.7,708195.0
2018-07-09 13:10:00,20.7,20.76,20.7,20.75,455190.0,20.7,20.76,20.7,20.75,455190.0
2018-07-09 13:15:00,20.76,20.8,20.75,20.79,630060.0,20.76,20.8,20.75,20.79,630060.0
2018-07-09 13:20:00,20.79,20.84,20.78,20.81,710340.0,20.79,20.84,20.78,20.81,710340.0
2018-07-09 13:25:00,20.82,20.84,20.81,20.84,669810.0,20.82,20.84,20.81,20.84,669810.0
2018-07-09 13:30:00,20.84,20.88,20.84,20.85,589485.0,20.84,20.88,20.84,20.85,589485.0
2018-07-09 13:35:00,20.84,20.86,20.82,20.83,349260.0,20.84,20.86,20.82,20.83,349260.0
2018-07-09 13:40:00,20.83,20.86,20.81,20.86,252270.0,20.83,20.86,20.81,20.86,252270.0
2018-07-09 13:45:00,20.84,20.87,20.84,20.86,385890.0,20.84,20.87,20.84,20.86,385890.0
2018-07-09 13:50:00,20.86,20.87,20.85,20.86,214350.0,20.86,20.87,20.85,20.86,214350.0
2018-07-09 13:55:00,20.87,20.87,20.84,20.85,428250.0,20.87,20.87,20.84,20.85,428250.0
2018-07-09 14:00:00,20.85,20.86,20.81,20.84,628230.0,20.85,20.86,20.81,20.84,628230.0
2018-07-09 14:05:00,20.84,20.87,20.83,20.87,207810.0,20.84,20.87,20.83,20.87,207810.0
2018-07-09 14:10:00,20.87,20.97,20.86,20.93,1285290.0,20.87,20.97,20.86,20.93,1285290.0
2018-07-09 14:15:00,20.93,20.98,20.93,20.95,991140.0,20.93,20.98,20.93,20.95,991140.0
2018-07-09 14:20:00,20.95,21.03,20.95,21.02,1438455.0,20.95,21.03,20.95,21.02,1438455.0
2018-07-09 14:25:00,21.03,21.04,20.98,21.0,1199025.0,21.03,21.04,20.98,21.0,1199025.0
2018-07-09 14:30:00,21.0,21.0,20.97,20.99,521640.0,21.0,21.0,20.97,20.99,521640.0
2018-07-09 14:35:00,20.99,21.07,20.99,21.03,1477995.0,20.99,21.07,20.99,21.03,1477995.0
2018-07-09 14:40:00,21.03,21.08,21.01,21.07,886095.0,21.03,21.08,21.01,21.07,886095.0
2018-07-09 14:45:00,21.08,21.11,21.06,21.1,1223115.0,21.08,21.11,21.06,21.1,1223115.0
2018-07-09 14:50:00,21.1,21.1,21.05,21.05,916200.0,21.1,21.1,21.05,21.05,916200.0
2018-07-09 14:55:00,21.05,21.06,20.98,21.0,992355.0,21.05,21.06,20.98,21.0,992355.0
2018-07-09 15:00:00,20.99,21.03,20.97,20.97,684690.0,20.99,21.03,20.97,20.97,684690.0
2018-07-09 15:05:00,20.97,21.03,20.97,21.01,691305.0,20.97,21.03,20.97,21.01,691305.0
2018-07-09 15:10:00,21.01,21.06,21.01,21.03,723990.0,21.01,21.06,21.01,21.03,723990.0
2018-07-09 15:15:00,21.04,21.05,20.99,21.01,673560.0,21.04,21.05,20.99,21.01,673560.0
2018-07-09 15:20:00,21.0,21.02,20.98,21.01,576930.0,21.0,21.02,20.98,21.01,576930.0
2018-07-09 15:25:00,21.01,21.05,20.99,21.04,458760.0,21.01,21.05,20.99,21.04,458760.0
2018-07-09 15:30:00,21.04,21.07,21.02,21.02,747090.0,21.04,21.07,21.02,21.02,747090.0
2018-07-09 15:35:00,21.02,21.06,21.01,21.05,561795.0,21.02,21.06,21.01,21.05,561795.0
2018-07-09 15:40:00,21.05,21.1,21.05,21.09,1090635.0,21.05,21.1,21.05,21.09,1090635.0
2018-07-09 15:45:00,21.09,21.16,21.09,21.15,2226930.0,21.09,21.16,21.09,21.15,2226930.0
2018-07-09 15:50:00,21.16,21.2,21.16,21.19,2560470.0,21.16,21.2,21.16,21.19,2560470.0
2018-07-09 15:55:00,21.19,21.23,21.19,21.22,3625980.0,21.19,21.23,21.19,21.22,3625980.0
2018-07-10 09:30:00,21.64,21.85,21.45,21.82,9993630.0,21.64,21.85,21.45,21.82,9993630.0
2018-07-10 09:35:00,21.81,21.84,21.55,21.59,4650240.0,21.81,21.84,21.55,21.59,4650240.0
2018-07-10 09:40:00,21.6,21.6,21.37,21.5,5044935.0,21.6,21.6,21.37,21.5,5044935.0
2018-07-10 09:45:00,21.5,21.52,21.36,21.42,3176550.0,21.5,21.52,21.36,21.42,3176550.0
2018-07-10 09:50:00,21.43,21.55,21.43,21.48,2856240.0,21.43,21.55,21.43,21.48,2856240.0
2018-07-10 09:55:00,21.49,21.53,21.33,21.5,2759460.0,21.49,21.53,21.33,21.5,2759460.0
2018-07-10 10:00:00,21.51,21.53,21.4,21.46,2208675.0,21.51,21.53,21.4,21.46,2208675.0
2018-07-10 10:05:00,21.46,21.6,21.46,21.55,2615355.0,21.46,21.6,21.46,21.55,2615355.0
2018-07-10 10:10:00,21.53,21.64,21.51,21.59,2851545.0,21.53,21.64,21.51,21.59,2851545.0
2018-07-10 10:15:00,21.59,21.73,21.59,21.69,3238305.0,21.59,21.73,21.59,21.69,3238305.0
2018-07-10 10:20:00,21.68,21.7,21.61,21.63,1555740.0,21.68,21.7,21.61,21.63,1555740.0
2018-07-10 10:25:00,21.64,21.67,21.58,21.6,1734150.0,21.64,21.67,21.58,21.6,1734150.0
2018-07-10 10:30:00,21.6,21.7,21.6,21.67,2176845.0,21.6,21.7,21.6,21.67,2176845.0
2018-07-10 10:35:00,21.67,21.7,21.63,21.67,2022030.0,21.67,21.7,21.63,21.67,2022030.0
2018-07-10 10:40:00,21.67,21.71,21.63,21.65,1969275.0,21.67,21.71,21.63,21.65,1969275.0
2018-07-10 10:45:00,21.66,21.7,21.6,21.65,2021940.0,21.66,21.7,21.6,21.65,2021940.0
2018-07-10 10:50:00,21.66,21.67,21.55,21.6,1705470.0,21.66,21.67,21.55,21.6,1705470.0
2018-07-10 10:55:00,21.6,21.62,21.57,21.62,1012500.0,21.6,21.62,21.57,21.62,1012500.0
2018-07-10 11:00:00,21.62,21.67,21.58,21.64,1065990.0,21.62,21.67,21.58,21.64,1065990.0
2018-07-10 11:05:00,21.64,21.72,21.64,21.7,1238340.0,21.64,21.72,21.64,21.7,1238340.0
2018-07-10 11:10:00,21.69,21.7,21.64,21.66,925725.0,21.69,21.7,21.64,21.66,925725.0
2018-07-10 11:15:00,21.66,21.66,21.59,21.62,1062180.0,21.66,21.66,21.59,21.62,1062180.0
2018-07-10 11:20:00,21.62,21.64,21.54,21.54,716655.0,21.62,21.64,21.54,21.54,716655.0
2018-07-10 11:25:00,21.54,21.58,21.49,21.56,1498830.0,21.54,21.58,21.49,21.56,1498830.0
2018-07-10 11:30:00,21.55,21.59,21.52,21.52,922395.0,21.55,21.59,21.52,21.52,922395.0
2018-07-10 11:35:00,21.53,21.61,21.53,21.6,803505.0,21.53,21.61,21.53,21.6,803505.0
2018-07-10 11:40:00,21.6,21.63,21.59,21.62,511095.0,21.6,21.63,21.59,21.62,511095.0
2018-07-10 11:45:00,21.62,21.64,21.6,21.64,640035.0,21.62,21.64,21.6,21.64,640035.0
2018-07-10 11:50:00,21.64,21.65,21.62,21.63,1106265.0,21.64,21.65,21.62,21.63,1106265.0
2018-07-10 11:55:00,21.62,21.62,21.59,21.61,630525.0,21.62,21.62,21.59,21.61,630525.0
2018-07-10 12:00:00,21.61,21.62,21.54,21.57,928185.0,21.61,21.62,21.54,21.57,928185.0
2018-07-10 12:05:00,21.57,21.58,21.53,21.57,858675.0,21.57,21.58,21.53,21.57,858675.0
2018-07-10 12:10:00,21.57,21.57,21.5,21.51,1164285.0,21.57,21.57,21.5,21.51,1164285.0
2018-07-10 12:15:00,21.51,21.54,21.45,21.47,1718835.0,21.51,21.54,21.45,21.47,1718835.0
2018-07-10 12:20:00,21.47,21.48,21.39,21.4,1280520.0,21.47,21.48,21.39,21.4,1280520.0
2018-07-10 12:25:00,21.4,21.47,21.4,21.43,1201980.0,21.4,21.47,21.4,21.43,1201980.0
2018-07-10 12:30:00,21.43,21.49,21.39,21.48,1018860.0,21.43,21.49,21.39,21.48,1018860.0
2018-07-10 12:35:00,21.48,21.5,21.39,21.4,1097250.0,21.48,21.5,21.39,21.4,1097250.0
2018-07-10 12:40:00,21.41,21.45,21.37,21.37,795690.0,21.41,21.45,21.37,21.37,795690.0
2018-07-10 12:45:00,21.38,21.4,21.34,21.35,902550.0,21.38,21.4,21.34,21.35,902550.0
2018-07-10 12:50:00,21.35,21.39,21.34,21.37,731205.0,21.35,21.39,21.34,21.37,731205.0
2018-07-10 12:55:00,21.36,21.42,21.35,21.38,608070.0,21.36,21.42,21.35,21.38,608070.0
2018-07-10 13:00:00,21.38,21.42,21.33,21.4,966780.0,21.38,21.42,21.33,21.4,966780.0
2018-07-10 13:05:00,21.39,21.45,21.39,21.42,706695.0,21.39,21.45,21.39,21.42,706695.0
2018-07-10 13:10:00,21.43,21.47,21.42,21.43,779160.0,21.43,21.47,21.42,21.43,779160.0
2018-07-10 13:15:00,21.43,21.45,21.38,21.39,558090.0,21.43,21.45,21.38,21.39,558090.0
2018-07-10 13:20:00,21.39,21.42,21.37,21.41,462855.0,21.39,21.42,21.37,21.41,462855.0
2018-07-10 13:25:00,21.41,21.44,21.4,21.43,733215.0,21.41,21.44,21.4,21.43,733215.0
2018-07-10 13:30:00,21.42,21.46,21.41,21.41,665955.0,21.42,21.46,21.41,21.41,665955.0
2018-07-10 13:35:00,21.41,21.43,21.37,21.37,642990.0,21.41,21.43,21.37,21.37,642990.0
2018-07-10 13:40:00,21.37,21.42,21.37,21.41,741240.0,21.37,21.42,21.37,21.41,741240.0
2018-07-10 13:45:00,21.41,21.42,21.28,21.3,1619085.0,21.41,21.42,21.28,21.3,1619085.0
2018-07-10 13:50:00,21.3,21.34,21.28,21.3,1337265.0,21.3,21.34,21.28,21.3,1337265.0
2018-07-10 13:55:00,21.3,21.33,21.29,21.31,819195.0,21.3,21.33,21.29,21.31,819195.0
2018-07-10 14:00:00,21.31,21.42,21.31,21.39,1002900.0,21.31,21.42,21.31,21.39,1002900.0
2018-07-10 14:05:00,21.4,21.43,21.37,21.42,771180.0,21.4,21.43,21.37,21.42,771180.0
2018-07-10 14:10:00,21.43,21.48,21.42,21.45,1023585.0,21.43,21.48,21.42,21.45,1023585.0
2018-07-10 14:15:00,21.45,21.45,21.39,21.41,461685.0,21.45,21.45,21.39,21.41,461685.0
2018-07-10 14:20:00,21.41,21.45,21.4,21.41,275595.0,21.41,21.45,21.4,21.41,275595.0
2018-07-10 14:25:00,21.41,21.48,21.39,21.45,616470.0,21.41,21.48,21.39,21.45,616470.0
2018-07-10 14:30:00,21.46,21.53,21.44,21.5,1124040.0,21.46,21.53,21.44,21.5,1124040.0
2018-07-10 14:35:00,21.5,21.51,21.47,21.49,852900.0,21.5,21.51,21.47,21.49,852900.0
2018-07-10 14:40:00,21.49,21.51,21.45,21.45,375585.0,21.49,21.51,21.45,21.45,375585.0
2018-07-10 14:45:00,21.45,21.48,21.44,21.44,442725.0,21.45,21.48,21.44,21.44,442725.0
2018-07-10 14:50:00,21.44,21.47,21.42,21.45,743610.0,21.44,21.47,21.42,21.45,743610.0
2018-07-10 14:55:00,21.46,21.51,21.45,21.51,679995.0,21.46,21.51,21.45,21.51,679995.0
2018-07-10 15:00:00,21.5,21.53,21.49,21.53,592320.0,21.5,21.53,21.49,21.53,592320.0
2018-07-10 15:05:00,21.53,21.54,21.46,21.47,1275465.0,21.53,21.54,21.46,21.47,1275465.0
2018-07-10 15:10:00,21.48,21.48,21.43,21.43,424380.0,21.48,21.48,21.43,21.43,424380.0
2018-07-10 15:15:00,21.43,21.44,21.4,21.43,582585.0,21.43,21.44,21.4,21.43,582585.0
2018-07-10 15:20:00,21.43,21.44,21.4,21.43,747345.0,21.43,21.44,21.4,21.43,747345.0
2018-07-10 15:25:00,21.43,21.47,21.42,21.46,623055.0,21.43,21.47,21.42,21.46,623055.0
2018-07-10 15:30:00,21.46,21.48,21.43,21.47,611775.0,21.46,21.48,21.43,21.47,611775.0
2018-07-10 15:35:00,21.47,21.49,21.44,21.45,568290.0,21.47,21.49,21.44,21.45,568290.0
2018-07-10 15:40:00,21.45,21.47,21.44,21.44,597135.0,21.45,21.47,21.44,21.44,597135.0
2018-07-10 15:45:00,21.45,21.5,21.44,21.47,1168095.0,21.45,21.5,21.44,21.47,1168095.0
2018-07-10 15:50:00,21.48,21.52,21.47,21.51,1445760.0,21.48,21.52,21.47,21.51,1445760.0
2018-07-10 15:55:00,21.51,21.52,21.48,21.49,2421360.0,21.51,21.52,21.48,21.49,2421360.0
2018-07-11 09:30:00,21.05,21.23,21.0,21.16,4639470.0,21.05,21.23,21.0,21.16,4639470.0
2018-07-11 09:35:00,21.14,21.25,21.07,21.21,1911135.0,21.14,21.25,21.07,21.21,1911135.0
2018-07-11 09:40:00,21.22,21.23,21.06,21.09,1925550.0,21.22,21.23,21.06,21.09,1925550.0
2018-07-11 09:45:00,21.09,21.1,21.01,21.03,2224740.0,21.09,21.1,21.01,21.03,2224740.0
2018-07-11 09:50:00,21.04,21.11,21.02,21.04,1560060.0,21.04,21.11,21.02,21.04,1560060.0
2018-07-11 09:55:00,21.04,21.11,21.03,21.08,1225005.0,21.04,21.11,21.03,21.08,1225005.0
2018-07-11 10:00:00,21.07,21.17,21.05,21.15,1552980.0,21.07,21.17,21.05,21.15,1552980.0
2018-07-11 10:05:00,21.15,21.22,21.14,21.19,1631805.0,21.15,21.22,21.14,21.19,1631805.0
2018-07-11 10:10:00,21.19,21.2,21.12,21.19,848385.0,21.19,21.2,21.12,21.19,848385.0
2018-07-11 10:15:00,21.2,21.28,21.17,21.24,1162860.0,21.2,21.28,21.17,21.24,1162860.0
2018-07-11 10:20:00,21.25,21.28,21.19,21.22,1223475.0,21.25,21.28,21.19,21.22,1223475.0
2018-07-11 10:25:00,21.22,21.26,21.2,21.26,698295.0,21.22,21.26,21.2,21.26,698295.0
2018-07-11 10:30:00,21.25,21.31,21.23,21.27,1296555.0,21.25,21.31,21.23,21.27,1296555.0
2018-07-11 10:35:00,21.27,21.3,21.26,21.27,626205.0,21.27,21.3,21.26,21.27,626205.0
2018-07-11 10:40:00,21.26,21.27,21.2,21.24,812940.0,21.26,21.27,21.2,21.24,812940.0
2018-07-11 10:45:00,21.22,21.23,21.17,21.2,860175.0,21.22,21.23,21.17,21.2,860175.0
2018-07-11 10:50:00,21.21,21.21,21.15,21.18,724500.0,21.21,21.21,21.15,21.18,724500.0
2018-07-11 10:55:00,21.18,21.26,21.16,21.26,874260.0,21.18,21.26,21.16,21.26,874260.0
2018-07-11 11:00:00,21.25,21.29,21.24,21.25,634410.0,21.25,21.29,21.24,21.25,634410.0
2018-07-11 11:05:00,21.26,21.26,21.22,21.22,279735.0,21.26,21.26,21.22,21.22,279735.0
2018-07-11 11:10:00,21.22,21.24,21.21,21.22,338925.0,21.22,21.24,21.21,21.22,338925.0
2018-07-11 11:15:00,21.22,21.27,21.21,21.26,429195.0,21.22,21.27,21.21,21.26,429195.0
2018-07-11 11:20:00,21.26,21.29,21.22,21.29,603180.0,21.26,21.29,21.22,21.29,603180.0
2018-07-11 11:25:00,21.29,21.38,21.28,21.36,1862850.0,21.29,21.38,21.28,21.36,1862850.0
2018-07-11 11:30:00,21.36,21.36,21.29,21.35,682245.0,21.36,21.36,21.29,21.35,682245.0
2018-07-11 11:35:00,21.35,21.46,21.35,21.4,1609830.0,21.35,21.46,21.35,21.4,1609830.0
2018-07-11 11:40:00,21.4,21.43,21.34,21.36,802140.0,21.4,21.43,21.34,21.36,802140.0
2018-07-11 11:45:00,21.36,21.36,21.31,21.34,663405.0,21.36,21.36,21.31,21.34,663405.0
2018-07-11 11:50:00,21.33,21.4,21.31,21.37,431550.0,21.33,21.4,21.31,21.37,431550.0
2018-07-11 11:55:00,21.37,21.43,21.35,21.37,731085.0,21.37,21.43,21.35,21.37,731085.0
2018-07-11 12:00:00,21.36,21.39,21.32,21.35,458400.0,21.36,21.39,21.32,21.35,458400.0
2018-07-11 12:05:00,21.35,21.38,21.33,21.35,415035.0,21.35,21.38,21.33,21.35,415035.0
2018-07-11 12:10:00,21.34,21.36,21.31,21.35,204375.0,21.34,21.36,21.31,21.35,204375.0
2018-07-11 12:15:00,21.35,21.39,21.32,21.36,314490.0,21.35,21.39,21.32,21.36,314490.0
2018-07-11 12:20:00,21.34,21.41,21.34,21.39,434970.0,21.34,21.41,21.34,21.39,434970.0
2018-07-11 12:25:00,21.4,21.41,21.34,21.4,462705.0,21.4,21.41,21.34,21.4,462705.0
2018-07-11 12:30:00,21.38,21.45,21.37,21.38,814380.0,21.38,21.45,21.37,21.38,814380.0
2018-07-11 12:35:00,21.39,21.4,21.33,21.33,1103550.0,21.39,21.4,21.33,21.33,1103550.0
2018-07-11 12:40:00,21.33,21.36,21.31,21.31,837210.0,21.33,21.36,21.31,21.31,837210.0
2018-07-11 12:45:00,21.31,21.37,21.3,21.33,500730.0,21.31,21.37,21.3,21.33,500730.0
2018-07-11 12:50:00,21.32,21.33,21.29,21.3,499935.0,21.32,21.33,21.29,21.3,499935.0
2018-07-11 12:55:00,21.32,21.32,21.27,21.27,423660.0,21.32,21.32,21.27,21.27,423660.0
2018-07-11 13:00:00,21.27,21.3,21.24,21.24,619950.0,21.27,21.3,21.24,21.24,619950.0
2018-07-11 13:05:00,21.24,21.27,21.23,21.26,333540.0,21.24,21.27,21.23,21.26,333540.0
2018-07-11 13:10:00,21.25,21.29,21.24,21.28,296880.0,21.25,21.29,21.24,21.28,296880.0
2018-07-11 13:15:00,21.28,21.28,21.25,21.27,159435.0,21.28,21.28,21.25,21.27,159435.0
2018-07-11 13:20:00,21.27,21.34,21.27,21.34,522045.0,21.27,21.34,21.27,21.34,522045.0
2018-07-11 13:25:00,21.34,21.34,21.31,21.32,164400.0,21.34,21.34,21.31,21.32,164400.0
2018-07-11 13:30:00,21.32,21.4,21.31,21.36,623295.0,21.32,21.4,21.31,21.36,623295.0
2018-07-11 13:35:00,21.36,21.37,21.31,21.32,226035.0,21.36,21.37,21.31,21.32,226035.0
2018-07-11 13:40:00,21.32,21.32,21.31,21.31,161670.0,21.32,21.32,21.31,21.31,161670.0
2018-07-11 13:45:00,21.32,21.33,21.31,21.32,157410.0,21.32,21.33,21.31,21.32,157410.0
2018-07-11 13:50:00,21.32,21.32,21.27,21.29,156855.0,21.32,21.32,21.27,21.29,156855.0
2018-07-11 13:55:00,21.3,21.31,21.27,21.27,194760.0,21.3,21.31,21.27,21.27,194760.0
2018-07-11 14:00:00,21.28,21.31,21.27,21.27,216780.0,21.28,21.31,21.27,21.27,216780.0
2018-07-11 14:05:00,21.26,21.3,21.25,21.27,147975.0,21.26,21.3,21.25,21.27,147975.0
2018-07-11 14:10:00,21.26,21.28,21.25,21.28,254430.0,21.26,21.28,21.25,21.28,254430.0
2018-07-11 14:15:00,21.27,21.28,21.26,21.27,168240.0,21.27,21.28,21.26,21.27,168240.0
2018-07-11 14:20:00,21.28,21.29,21.26,21.26,378780.0,21.28,21.29,21.26,21.26,378780.0
2018-07-11 14:25:00,21.27,21.27,21.25,21.26,339930.0,21.27,21.27,21.25,21.26,339930.0
2018-07-11 14:30:00,21.25,21.27,21.22,21.22,303075.0,21.25,21.27,21.22,21.22,303075.0
2018-07-11 14:35:00,21.22,21.24,21.22,21.23,191415.0,21.22,21.24,21.22,21.23,191415.0
2018-07-11 14:40:00,21.23,21.24,21.2,21.23,459465.0,21.23,21.24,21.2,21.23,459465.0
2018-07-11 14:45:00,21.23,21.25,21.21,21.23,260145.0,21.23,21.25,21.21,21.23,260145.0
2018-07-11 14:50:00,21.23,21.23,21.2,21.21,311415.0,21.23,21.23,21.2,21.21,311415.0
2018-07-11 14:55:00,21.21,21.22,21.2,21.21,196260.0,21.21,21.22,21.2,21.21,196260.0
2018-07-11 15:00:00,21.21,21.23,21.19,21.21,624405.0,21.21,21.23,21.19,21.21,624405.0
2018-07-11 15:05:00,21.22,21.23,21.2,21.21,391485.0,21.22,21.23,21.2,21.21,391485.0
2018-07-11 15:10:00,21.21,21.23,21.21,21.21,334335.0,21.21,21.23,21.21,21.21,334335.0
2018-07-11 15:15:00,21.22,21.23,21.19,21.2,313140.0,21.22,21.23,21.19,21.2,313140.0
2018-07-11 15:20:00,21.2,21.22,21.2,21.21,383550.0,21.2,21.22,21.2,21.21,383550.0
2018-07-11 15:25:00,21.21,21.26,21.2,21.24,619560.0,21.21,21.26,21.2,21.24,619560.0
2018-07-11 15:30:00,21.24,21.27,21.22,21.24,499785.0,21.24,21.27,21.22,21.24,499785.0
2018-07-11 15:35:00,21.25,21.28,21.24,21.25,613050.0,21.25,21.28,21.24,21.25,613050.0
2018-07-11 15:40:00,21.26,21.27,21.23,21.23,506280.0,21.26,21.27,21.23,21.23,506280.0
2018-07-11 15:45:00,21.23,21.28,21.23,21.26,704160.0,21.23,21.28,21.23,21.26,704160.0
2018-07-11 15:50:00,21.25,21.27,21.23,21.23,842190.0,21.25,21.27,21.23,21.23,842190.0
2018-07-11 15:55:00,21.23,21.27,21.23,21.26,2046345.0,21.23,21.27,21.23,21.26,2046345.0
2018-07-12 09:30:00,21.43,21.55,21.35,21.46,3262635.0,21.43,21.55,21.35,21.46,3262635.0
2018-07-12 09:35:00,21.46,21.54,21.41,21.43,1594050.0,21.46,21.54,21.41,21.43,1594050.0
2018-07-12 09:40:00,21.41,21.43,21.27,21.27,2372325.0,21.41,21.43,21.27,21.27,2372325.0
2018-07-12 09:45:00,21.29,21.34,21.23,21.31,1867725.0,21.29,21.34,21.23,21.31,1867725.0
2018-07-12 09:50:00,21.32,21.37,21.28,21.31,1417920.0,21.32,21.37,21.28,21.31,1417920.0
2018-07-12 09:55:00,21.3,21.32,21.24,21.25,963090.0,21.3,21.32,21.24,21.25,963090.0
2018-07-12 10:00:00,21.25,21.28,21.2,21.26,1424985.0,21.25,21.28,21.2,21.26,1424985.0
2018-07-12 10:05:00,21.27,21.3,21.19,21.23,1294785.0,21.27,21.3,21.19,21.23,1294785.0
2018-07-12 10:10:00,21.23,21.24,21.16,21.19,1170825.0,21.23,21.24,21.16,21.19,1170825.0
2018-07-12 10:15:00,21.19,21.21,21.1,21.12,1488270.0,21.19,21.21,21.1,21.12,1488270.0
2018-07-12 10:20:00,21.12,21.2,21.1,21.13,1483380.0,21.12,21.2,21.1,21.13,1483380.0
2018-07-12 10:25:00,21.13,21.2,21.12,21.17,936240.0,21.13,21.2,21.12,21.17,936240.0
2018-07-12 10:30:00,21.17,21.17,21.07,21.12,1556100.0,21.17,21.17,21.07,21.12,1556100.0
2018-07-12 10:35:00,21.12,21.16,21.09,21.16,976740.0,21.12,21.16,21.09,21.16,976740.0
2018-07-12 10:40:00,21.15,21.17,21.09,21.09,674025.0,21.15,21.17,21.09,21.09,674025.0
2018-07-12 10:45:00,21.1,21.13,21.05,21.05,984585.0,21.1,21.13,21.05,21.05,984585.0
2018-07-12 10:50:00,21.05,21.07,20.97,21.02,2136840.0,21.05,21.07,20.97,21.02,2136840.0
2018-07-12 10:55:00,21.02,21.02,20.9,20.9,1807335.0,21.02,21.02,20.9,20.9,1807335.0
2018-07-12 11:00:00,20.9,21.0,20.9,20.98,1432695.0,20.9,21.0,20.9,20.98,1432695.0
2018-07-12 11:05:00,20.98,21.0,20.9,20.93,1121385.0,20.98,21.0,20.9,20.93,1121385.0
2018-07-12 11:10:00,20.94,20.95,20.85,20.86,1485120.0,20.94,20.95,20.85,20.86,1485120.0
2018-07-12 11:15:00,20.86,20.91,20.86,20.87,1274610.0,20.86,20.91,20.86,20.87,1274610.0
2018-07-12 11:20:00,20.87,20.93,20.87,20.93,1588845.0,20.87,20.93,20.87,20.93,1588845.0
2018-07-12 11:25:00,20.93,21.0,20.92,20.97,1709790.0,20.93,21.0,20.92,20.97,1709790.0
2018-07-12 11:30:00,20.98,21.05,20.97,21.01,1277055.0,20.98,21.05,20.97,21.01,1277055.0
2018-07-12 11:35:00,21.01,21.05,20.99,21.0,865815.0,21.01,21.05,20.99,21.0,865815.0
2018-07-12 11:40:00,21.0,21.01,20.91,20.91,1259580.0,21.0,21.01,20.91,20.91,1259580.0
2018-07-12 11:45:00,20.91,20.96,20.91,20.95,569670.0,20.91,20.96,20.91,20.95,569670.0
2018-07-12 11:50:00,20.95,20.99,20.94,20.99,477225.0,20.95,20.99,20.94,20.99,477225.0
2018-07-12 11:55:00,20.98,21.02,20.97,20.99,806625.0,20.98,21.02,20.97,20.99,806625.0
2018-07-12 12:00:00,21.0,21.0,20.95,20.97,177330.0,21.0,21.0,20.95,20.97,177330.0
2018-07-12 12:05:00,20.98,20.99,20.95,20.98,302400.0,20.98,20.99,20.95,20.98,302400.0
2018-07-12 12:10:00,20.98,21.0,20.96,20.97,359490.0,20.98,21.0,20.96,20.97,359490.0
2018-07-12 12:15:00,20.97,20.99,20.93,20.95,721365.0,20.97,20.99,20.93,20.95,721365.0
2018-07-12 12:20:00,20.96,20.97,20.93,20.93,364785.0,20.96,20.97,20.93,20.93,364785.0
2018-07-12 12:25:00,20.93,20.94,20.92,20.93,315615.0,20.93,20.94,20.92,20.93,315615.0
2018-07-12 12:30:00,20.93,20.93,20.89,20.91,466230.0,20.93,20.93,20.89,20.91,466230.0
2018-07-12 12:35:00,20.92,20.93,20.88,20.88,360465.0,20.92,20.93,20.88,20.88,360465.0
2018-07-12 12:40:00,20.88,20.91,20.86,20.89,490980.0,20.88,20.91,20.86,20.89,490980.0
2018-07-12 12:45:00,20.89,20.89,20.87,20.89,219465.0,20.89,20.89,20.87,20.89,219465.0
2018-07-12 12:50:00,20.89,20.91,20.87,20.87,515565.0,20.89,20.91,20.87,20.87,515565.0
2018-07-12 12:55:00,20.88,20.9,20.87,20.89,280455.0,20.88,20.9,20.87,20.89,280455.0
2018-07-12 13:00:00,20.89,20.92,20.88,20.91,446145.0,20.89,20.92,20.88,20.91,446145.0
2018-07-12 13:05:00,20.9,20.96,20.9,20.92,492495.0,20.9,20.96,20.9,20.92,492495.0
2018-07-12 13:10:00,20.93,20.94,20.91,20.92,197475.0,20.93,20.94,20.91,20.92,197475.0
2018-07-12 13:15:00,20.92,20.95,20.91,20.93,299580.0,20.92,20.95,20.91,20.93,299580.0
2018-07-12 13:20:00,20.93,20.95,20.92,20.94,273735.0,20.93,20.95,20.92,20.94,273735.0
2018-07-12 13:25:00,20.95,21.0,20.95,21.0,645405.0,20.95,21.0,20.95,21.0,645405.0
2018-07-12 13:30:00,20.99,20.99,20.96,20.97,281085.0,20.99,20.99,20.96,20.97,281085.0
2018-07-12 13:35:00,20.98,20.99,20.95,20.96,295710.0,20.98,20.99,20.95,20.96,295710.0
2018-07-12 13:40:00,20.96,20.97,20.94,20.97,211035.0,20.96,20.97,20.94,20.97,211035.0
2018-07-12 13:45:00,20.97,20.99,20.95,20.96,140535.0,20.97,20.99,20.95,20.96,140535.0
2018-07-12 13:50:00,20.97,21.05,20.95,21.04,1553145.0,20.97,21.05,20.95,21.04,1553145.0
2018-07-12 13:55:00,21.04,21.05,21.01,21.02,552090.0,21.04,21.05,21.01,21.02,552090.0
2018-07-12 14:00:00,21.02,21.05,21.0,21.02,504300.0,21.02,21.05,21.0,21.02,504300.0
2018-07-12 14:05:00,21.03,21.03,21.0,21.03,421920.0,21.03,21.03,21.0,21.03,421920.0
2018-07-12 14:10:00,21.02,21.05,21.02,21.04,534870.0,21.02,21.05,21.02,21.04,534870.0
2018-07-12 14:15:00,21.04,21.04,21.02,21.03,299040.0,21.04,21.04,21.02,21.03,299040.0
2018-07-12 14:20:00,21.04,21.04,21.02,21.02,233430.0,21.04,21.04,21.02,21.02,233430.0
2018-07-12 14:25:00,21.02,21.04,21.0,21.03,591540.0,21.02,21.04,21.0,21.03,591540.0
2018-07-12 14:30:00,21.02,21.03,20.99,21.01,654345.0,21.02,21.03,20.99,21.01,654345.0
2018-07-12 14:35:00,21.01,21.01,20.94,20.94,654480.0,21.01,21.01,20.94,20.94,654480.0
2018-07-12 14:40:00,20.94,20.99,20.94,20.95,308775.0,20.94,20.99,20.94,20.95,308775.0
2018-07-12 14:45:00,20.95,21.0,20.93,20.98,455325.0,20.95,21.0,20.93,20.98,455325.0
2018-07-12 14:50:00,20.98,21.0,20.97,20.98,343470.0,20.98,21.0,20.97,20.98,343470.0
2018-07-12 14:55:00,20.98,20.98,20.93,20.94,553710.0,20.98,20.98,20.93,20.94,553710.0
2018-07-12 15:00:00,20.94,21.01,20.94,21.0,578460.0,20.94,21.01,20.94,21.0,578460.0
2018-07-12 15:05:00,21.0,21.02,20.98,20.99,453360.0,21.0,21.02,20.98,20.99,453360.0
2018-07-12 15:10:00,20.98,21.02,20.95,21.0,363885.0,20.98,21.02,20.95,21.0,363885.0
2018-07-12 15:15:00,21.0,21.01,20.97,20.97,317160.0,21.0,21.01,20.97,20.97,317160.0
2018-07-12 15:20:00,20.97,21.0,20.96,20.97,437340.0,20.97,21.0,20.96,20.97,437340.0
2018-07-12 15:25:00,20.97,21.01,20.96,20.99,206730.0,20.97,21.01,20.96,20.99,206730.0
2018-07-12 15:30:00,20.98,21.0,20.96,20.99,237300.0,20.98,21.0,20.96,20.99,237300.0
2018-07-12 15:35:00,20.99,21.01,20.98,21.0,675555.0,20.99,21.01,20.98,21.0,675555.0
2018-07-12 15:40:00,21.0,21.01,20.98,21.01,468450.0,21.0,21.01,20.98,21.01,468450.0
2018-07-12 15:45:00,21.0,21.05,21.0,21.05,1006125.0,21.0,21.05,21.0,21.05,1006125.0
2018-07-12 15:50:00,21.05,21.09,21.0,21.08,1806465.0,21.05,21.09,21.0,21.08,1806465.0
2018-07-12 15:55:00,21.07,21.13,21.07,21.11,2636670.0,21.07,21.13,21.07,21.11,2636670.0
2018-07-13 09:30:00,21.04,21.05,20.84,21.02,2758050.0,21.04,21.05,20.84,21.02,2758050.0
2018-07-13 09:35:00,21.01,21.16,20.97,21.1,1856745.0,21.01,21.16,20.97,21.1,1856745.0
2018-07-13 09:40:00,21.12,21.12,20.93,20.94,1264320.0,21.12,21.12,20.93,20.94,1264320.0
2018-07-13 09:45:00,20.93,20.94,20.87,20.91,1237620.0,20.93,20.94,20.87,20.91,1237620.0
2018-07-13 09:50:00,20.9,20.93,20.73,20.73,2456850.0,20.9,20.93,20.73,20.73,2456850.0
2018-07-13 09:55:00,20.73,20.77,20.65,20.69,2780160.0,20.73,20.77,20.65,20.69,2780160.0
2018-07-13 10:00:00,20.68,20.71,20.62,20.68,2642925.0,20.68,20.71,20.62,20.68,2642925.0
2018-07-13 10:05:00,20.68,20.81,20.67,20.8,2088240.0,20.68,20.81,20.67,20.8,2088240.0
2018-07-13 10:10:00,20.8,20.86,20.77,20.84,1524990.0,20.8,20.86,20.77,20.84,1524990.0
2018-07-13 10:15:00,20.84,20.89,20.79,20.81,1205235.0,20.84,20.89,20.79,20.81,1205235.0
2018-07-13 10:20:00,20.82,20.83,20.76,20.8,877665.0,20.82,20.83,20.76,20.8,877665.0
2018-07-13 10:25:00,20.8,20.86,20.78,20.79,1468605.0,20.8,20.86,20.78,20.79,1468605.0
2018-07-13 10:30:00,20.8,20.8,20.74,20.75,1226700.0,20.8,20.8,20.74,20.75,1226700.0
2018-07-13 10:35:00,20.75,20.8,20.75,20.8,1091295.0,20.75,20.8,20.75,20.8,1091295.0
2018-07-13 10:40:00,20.8,20.81,20.76,20.77,1051995.0,20.8,20.81,20.76,20.77,1051995.0
2018-07-13 10:45:00,20.78,20.86,20.77,20.82,1323645.0,20.78,20.86,20.77,20.82,1323645.0
2018-07-13 10:50:00,20.84,20.9,20.81,20.89,893445.0,20.84,20.9,20.81,20.89,893445.0
2018-07-13 10:55:00,20.88,20.93,20.88,20.93,1512150.0,20.88,20.93,20.88,20.93,1512150.0
2018-07-13 11:00:00,20.92,20.99,20.92,20.96,1998375.0,20.92,20.99,20.92,20.96,1998375.0
2018-07-13 11:05:00,20.97,20.98,20.92,20.97,901440.0,20.97,20.98,20.92,20.97,901440.0
2018-07-13 11:10:00,20.96,20.96,20.91,20.92,512685.0,20.96,20.96,20.91,20.92,512685.0
2018-07-13 11:15:00,20.92,20.97,20.91,20.96,475170.0,20.92,20.97,20.91,20.96,475170.0
2018-07-13 11:20:00,20.96,21.01,20.96,20.98,1125720.0,20.96,21.01,20.96,20.98,1125720.0
2018-07-13 11:25:00,20.98,21.08,20.97,21.06,2128005.0,20.98,21.08,20.97,21.06,2128005.0
2018-07-13 11:30:00,21.06,21.1,21.03,21.08,920535.0,21.06,21.1,21.03,21.08,920535.0
2018-07-13 11:35:00,21.08,21.14,21.07,21.14,1005540.0,21.08,21.14,21.07,21.14,1005540.0
2018-07-13 11:40:00,21.14,21.2,21.12,21.18,1732800.0,21.14,21.2,21.12,21.18,1732800.0
2018-07-13 11:45:00,21.18,21.18,21.07,21.07,1116930.0,21.18,21.18,21.07,21.07,1116930.0
2018-07-13 11:50:00,21.07,21.11,21.07,21.08,623670.0,21.07,21.11,21.07,21.08,623670.0
2018-07-13 11:55:00,21.08,21.1,21.04,21.09,623445.0,21.08,21.1,21.04,21.09,623445.0
2018-07-13 12:00:00,21.1,21.15,21.09,21.14,970725.0,21.1,21.15,21.09,21.14,970725.0
2018-07-13 12:05:00,21.14,21.17,21.12,21.13,748050.0,21.14,21.17,21.12,21.13,748050.0
2018-07-13 12:10:00,21.13,21.14,21.08,21.12,636360.0,21.13,21.14,21.08,21.12,636360.0
2018-07-13 12:15:00,21.11,21.13,21.1,21.1,228195.0,21.11,21.13,21.1,21.1,228195.0
2018-07-13 12:20:00,21.1,21.13,21.1,21.12,270480.0,21.1,21.13,21.1,21.12,270480.0
2018-07-13 12:25:00,21.11,21.15,21.11,21.14,615000.0,21.11,21.15,21.11,21.14,615000.0
2018-07-13 12:30:00,21.14,21.14,21.11,21.12,340725.0,21.14,21.14,21.11,21.12,340725.0
2018-07-13 12:35:00,21.12,21.15,21.12,21.15,546390.0,21.12,21.15,21.12,21.15,546390.0
2018-07-13 12:40:00,21.15,21.18,21.13,21.15,840855.0,21.15,21.18,21.13,21.15,840855.0
2018-07-13 12:45:00,21.16,21.17,21.14,21.15,408210.0,21.16,21.17,21.14,21.15,408210.0
2018-07-13 12:50:00,21.14,21.15,21.12,21.14,354870.0,21.14,21.15,21.12,21.14,354870.0
2018-07-13 12:55:00,21.14,21.14,21.06,21.06,600540.0,21.14,21.14,21.06,21.06,600540.0
2018-07-13 13:00:00,21.06,21.07,21.04,21.06,753060.0,21.06,21.07,21.04,21.06,753060.0
2018-07-13 13:05:00,21.05,21.05,21.01,21.03,375525.0,21.05,21.05,21.01,21.03,375525.0
2018-07-13 13:10:00,21.03,21.08,21.03,21.04,365880.0,21.03,21.08,21.03,21.04,365880.0
2018-07-13 13:15:00,21.05,21.06,21.0,21.03,401190.0,21.05,21.06,21.0,21.03,401190.0
2018-07-13 13:20:00,21.03,21.1,21.02,21.07,575745.0,21.03,21.1,21.02,21.07,575745.0
2018-07-13 13:25:00,21.06,21.06,21.04,21.06,148650.0,21.06,21.06,21.04,21.06,148650.0
2018-07-13 13:30:00,21.05,21.05,20.99,20.99,414090.0,21.05,21.05,20.99,20.99,414090.0
2018-07-13 13:35:00,20.98,21.01,20.94,20.96,564225.0,20.98,21.01,20.94,20.96,564225.0
2018-07-13 13:40:00,20.95,20.99,20.93,20.98,400770.0,20.95,20.99,20.93,20.98,400770.0
2018-07-13 13:45:00,20.99,21.01,20.96,20.96,281985.0,20.99,21.01,20.96,20.96,281985.0
2018-07-13 13:50:00,20.96,21.03,20.96,21.03,309195.0,20.96,21.03,20.96,21.03,309195.0
2018-07-13 13:55:00,21.03,21.04,21.0,21.0,152220.0,21.03,21.04,21.0,21.0,152220.0
2018-07-13 14:00:00,21.01,21.06,21.0,21.05,322950.0,21.01,21.06,21.0,21.05,322950.0
2018-07-13 14:05:00,21.06,21.07,21.02,21.03,354450.0,21.06,21.07,21.02,21.03,354450.0
2018-07-13 14:10:00,21.02,21.03,20.99,21.0,174630.0,21.02,21.03,20.99,21.0,174630.0
2018-07-13 14:15:00,21.0,21.01,20.99,21.0,133905.0,21.0,21.01,20.99,21.0,133905.0
2018-07-13 14:20:00,21.0,21.01,20.99,21.0,129090.0,21.0,21.01,20.99,21.0,129090.0
2018-07-13 14:25:00,21.0,21.06,21.0,21.06,328515.0,21.0,21.06,21.0,21.06,328515.0
2018-07-13 14:30:00,21.06,21.1,21.05,21.07,561915.0,21.06,21.1,21.05,21.07,561915.0
2018-07-13 14:35:00,21.08,21.09,21.07,21.09,239175.0,21.08,21.09,21.07,21.09,239175.0
2018-07-13 14:40:00,21.08,21.11,21.08,21.11,499155.0,21.08,21.11,21.08,21.11,499155.0
2018-07-13 14:45:00,21.11,21.16,21.11,21.14,836760.0,21.11,21.16,21.11,21.14,836760.0
2018-07-13 14:50:00,21.13,21.15,21.09,21.15,479505.0,21.13,21.15,21.09,21.15,479505.0
2018-07-13 14:55:00,21.15,21.24,21.14,21.23,1429245.0,21.15,21.24,21.14,21.23,1429245.0
2018-07-13 15:00:00,21.23,21.29,21.23,21.26,1659480.0,21.23,21.29,21.23,21.26,1659480.0
2018-07-13 15:05:00,21.26,21.26,21.21,21.22,999120.0,21.26,21.26,21.21,21.22,999120.0
2018-07-13 15:10:00,21.22,21.25,21.2,21.21,584640.0,21.22,21.25,21.2,21.21,584640.0
2018-07-13 15:15:00,21.21,21.27,21.21,21.24,620160.0,21.21,21.27,21.21,21.24,620160.0
2018-07-13 15:20:00,21.24,21.31,21.24,21.27,1269480.0,21.24,21.31,21.24,21.27,1269480.0
2018-07-13 15:25:00,21.27,21.28,21.24,21.25,442755.0,21.27,21.28,21.24,21.25,442755.0
2018-07-13 15:30:00,21.25,21.27,21.24,21.26,605670.0,21.25,21.27,21.24,21.26,605670.0
2018-07-13 15:35:00,21.26,21.26,21.23,21.23,487740.0,21.26,21.26,21.23,21.23,487740.0
2018-07-13 15:40:00,21.24,21.25,21.22,21.23,878730.0,21.24,21.25,21.22,21.23,878730.0
2018-07-13 15:45:00,21.23,21.26,21.22,21.25,815655.0,21.23,21.26,21.22,21.25,815655.0
2018-07-13 15:50:00,21.25,21.27,21.23,21.25,1393095.0,21.25,21.27,21.23,21.25,1393095.0
2018-07-13 15:55:00,21.25,21.29,21.24,21.25,2809530.0,21.25,21.29,21.24,21.25,2809530.0
2018-07-16 09:30:00,20.78,21.01,20.77,20.83,7565700.0,20.78,21.01,20.77,20.83,7565700.0
2018-07-16 09:35:00,20.82,20.88,20.57,20.63,5280675.0,20.82,20.88,20.57,20.63,5280675.0
2018-07-16 09:40:00,20.62,20.68,20.48,20.6,5094660.0,20.62,20.68,20.48,20.6,5094660.0
2018-07-16 09:45:00,20.6,20.73,20.56,20.63,2632890.0,20.6,20.73,20.56,20.63,2632890.0
2018-07-16 09:50:00,20.63,20.8,20.62,20.75,2452965.0,20.63,20.8,20.62,20.75,2452965.0
2018-07-16 09:55:00,20.75,20.8,20.63,20.66,2289120.0,20.75,20.8,20.63,20.66,2289120.0
2018-07-16 10:00:00,20.65,20.72,20.59,20.68,1736220.0,20.65,20.72,20.59,20.68,1736220.0
2018-07-16 10:05:00,20.68,20.68,20.61,20.65,1252050.0,20.68,20.68,20.61,20.65,1252050.0
2018-07-16 10:10:00,20.66,20.67,20.58,20.64,1134630.0,20.66,20.67,20.58,20.64,1134630.0
2018-07-16 10:15:00,20.64,20.71,20.64,20.67,1566960.0,20.64,20.71,20.64,20.67,1566960.0
2018-07-16 10:20:00,20.68,20.73,20.63,20.64,1296360.0,20.68,20.73,20.63,20.64,1296360.0
2018-07-16 10:25:00,20.64,20.66,20.61,20.65,907650.0,20.64,20.66,20.61,20.65,907650.0
2018-07-16 10:30:00,20.65,20.65,20.6,20.6,1131360.0,20.65,20.65,20.6,20.6,1131360.0
2018-07-16 10:35:00,20.6,20.61,20.53,20.57,3173820.0,20.6,20.61,20.53,20.57,3173820.0
2018-07-16 10:40:00,20.57,20.57,20.48,20.49,2847795.0,20.57,20.57,20.48,20.49,2847795.0
2018-07-16 10:45:00,20.49,20.5,20.42,20.44,2287200.0,20.49,20.5,20.42,20.44,2287200.0
2018-07-16 10:50:00,20.45,20.52,20.42,20.5,1304550.0,20.45,20.52,20.42,20.5,1304550.0
2018-07-16 10:55:00,20.5,20.51,20.46,20.5,910680.0,20.5,20.51,20.46,20.5,910680.0
2018-07-16 11:00:00,20.49,20.55,20.48,20.52,983370.0,20.49,20.55,20.48,20.52,983370.0
2018-07-16 11:05:00,20.52,20.54,20.49,20.51,898980.0,20.52,20.54,20.49,20.51,898980.0
2018-07-16 11:10:00,20.51,20.56,20.5,20.54,638820.0,20.51,20.56,20.5,20.54,638820.0
2018-07-16 11:15:00,20.54,20.56,20.51,20.54,837270.0,20.54,20.56,20.51,20.54,837270.0
2018-07-16 11:20:00,20.53,20.58,20.5,20.56,1205265.0,20.53,20.58,20.5,20.56,1205265.0
2018-07-16 11:25:00,20.57,20.57,20.54,20.55,570480.0,20.57,20.57,20.54,20.55,570480.0
2018-07-16 11:30:00,20.54,20.55,20.47,20.47,964950.0,20.54,20.55,20.47,20.47,964950.0
2018-07-16 11:35:00,20.47,20.52,20.46,20.5,852075.0,20.47,20.52,20.46,20.5,852075.0
2018-07-16 11:40:00,20.51,20.53,20.46,20.47,1122555.0,20.51,20.53,20.46,20.47,1122555.0
2018-07-16 11:45:00,20.46,20.5,20.46,20.49,944835.0,20.46,20.5,20.46,20.49,944835.0
2018-07-16 11:50:00,20.49,20.51,20.47,20.49,350355.0,20.49,20.51,20.47,20.49,350355.0
2018-07-16 11:55:00,20.49,20.52,20.48,20.52,742905.0,20.49,20.52,20.48,20.52,742905.0
2018-07-16 12:00:00,20.51,20.52,20.47,20.48,478065.0,20.51,20.52,20.47,20.48,478065.0
2018-07-16 12:05:00,20.48,20.48,20.44,20.45,748635.0,20.48,20.48,20.44,20.45,748635.0
2018-07-16 12:10:00,20.47,20.5,20.45,20.5,466740.0,20.47,20.5,20.45,20.5,466740.0
2018-07-16 12:15:00,20.5,20.52,20.49,20.49,483795.0,20.5,20.52,20.49,20.49,483795.0
2018-07-16 12:20:00,20.5,20.55,20.49,20.55,837945.0,20.5,20.55,20.49,20.55,837945.0
2018-07-16 12:25:00,20.55,20.56,20.53,20.54,562485.0,20.55,20.56,20.53,20.54,562485.0
2018-07-16 12:30:00,20.54,20.54,20.53,20.54,342435.0,20.54,20.54,20.53,20.54,342435.0
2018-07-16 12:35:00,20.54,20.61,20.53,20.6,1225680.0,20.54,20.61,20.53,20.6,1225680.0
2018-07-16 12:40:00,20.6,20.6,20.49,20.52,903525.0,20.6,20.6,20.49,20.52,903525.0
2018-07-16 12:45:00,20.52,20.56,20.52,20.56,407760.0,20.52,20.56,20.52,20.56,407760.0
2018-07-16 12:50:00,20.56,20.59,20.53,20.57,527895.0,20.56,20.59,20.53,20.57,527895.0
2018-07-16 12:55:00,20.56,20.59,20.56,20.58,430965.0,20.56,20.59,20.56,20.58,430965.0
2018-07-16 13:00:00,20.58,20.6,20.53,20.59,689235.0,20.58,20.6,20.53,20.59,689235.0
2018-07-16 13:05:00,20.59,20.61,20.56,20.61,869190.0,20.59,20.61,20.56,20.61,869190.0
2018-07-16 13:10:00,20.61,20.63,20.6,20.62,534885.0,20.61,20.63,20.6,20.62,534885.0
2018-07-16 13:15:00,20.63,20.63,20.6,20.62,439515.0,20.63,20.63,20.6,20.62,439515.0
2018-07-16 13:20:00,20.62,20.62,20.53,20.55,1031655.0,20.62,20.62,20.53,20.55,1031655.0
2018-07-16 13:25:00,20.55,20.57,20.48,20.51,1473405.0,20.55,20.57,20.48,20.51,1473405.0
2018-07-16 13:30:00,20.51,20.54,20.49,20.51,601050.0,20.51,20.54,20.49,20.51,601050.0
2018-07-16 13:35:00,20.51,20.52,20.48,20.5,496200.0,20.51,20.52,20.48,20.5,496200.0
2018-07-16 13:40:00,20.49,20.52,20.48,20.5,312540.0,20.49,20.52,20.48,20.5,312540.0
2018-07-16 13:45:00,20.49,20.58,20.49,20.52,1268010.0,20.49,20.58,20.49,20.52,1268010.0
2018-07-16 13:50:00,20.51,20.53,20.48,20.49,424575.0,20.51,20.53,20.48,20.49,424575.0
2018-07-16 13:55:00,20.5,20.52,20.49,20.51,342405.0,20.5,20.52,20.49,20.51,342405.0
2018-07-16 14:00:00,20.51,20.52,20.47,20.48,579315.0,20.51,20.52,20.47,20.48,579315.0
2018-07-16 14:05:00,20.48,20.5,20.47,20.49,694215.0,20.48,20.5,20.47,20.49,694215.0
2018-07-16 14:10:00,20.48,20.5,20.46,20.49,615885.0,20.48,20.5,20.46,20.49,615885.0
2018-07-16 14:15:00,20.49,20.53,20.49,20.52,727515.0,20.49,20.53,20.49,20.52,727515.0
2018-07-16 14:20:00,20.51,20.53,20.47,20.47,689025.0,20.51,20.53,20.47,20.47,689025.0
2018-07-16 14:25:00,20.48,20.51,20.47,20.5,745590.0,20.48,20.51,20.47,20.5,745590.0
2018-07-16 14:30:00,20.49,20.55,20.49,20.55,1015665.0,20.49,20.55,20.49,20.55,1015665.0
2018-07-16 14:35:00,20.55,20.55,20.5,20.52,441195.0,20.55,20.55,20.5,20.52,441195.0
2018-07-16 14:40:00,20.52,20.52,20.5,20.5,459990.0,20.52,20.52,20.5,20.5,459990.0
2018-07-16 14:45:00,20.5,20.54,20.5,20.54,596070.0,20.5,20.54,20.5,20.54,596070.0
2018-07-16 14:50:00,20.54,20.56,20.52,20.54,670920.0,20.54,20.56,20.52,20.54,670920.0
2018-07-16 14:55:00,20.54,20.54,20.51,20.53,396105.0,20.54,20.54,20.51,20.53,396105.0
2018-07-16 15:00:00,20.53,20.53,20.51,20.52,283635.0,20.53,20.53,20.51,20.52,283635.0
2018-07-16 15:05:00,20.52,20.56,20.52,20.56,679890.0,20.52,20.56,20.52,20.56,679890.0
2018-07-16 15:10:00,20.56,20.58,20.54,20.57,614130.0,20.56,20.58,20.54,20.57,614130.0
2018-07-16 15:15:00,20.57,20.57,20.53,20.53,415350.0,20.57,20.57,20.53,20.53,415350.0
2018-07-16 15:20:00,20.53,20.55,20.5,20.5,427905.0,20.53,20.55,20.5,20.5,427905.0
2018-07-16 15:25:00,20.51,20.57,20.5,20.57,843240.0,20.51,20.57,20.5,20.57,843240.0
2018-07-16 15:30:00,20.57,20.6,20.57,20.58,1527555.0,20.57,20.6,20.57,20.58,1527555.0
2018-07-16 15:35:00,20.58,20.62,20.58,20.61,991605.0,20.58,20.62,20.58,20.61,991605.0
2018-07-16 15:40:00,20.61,20.63,20.6,20.62,1076160.0,20.61,20.63,20.6,20.62,1076160.0
2018-07-16 15:45:00,20.62,20.65,20.6,20.64,1661400.0,20.62,20.65,20.6,20.64,1661400.0
2018-07-16 15:50:00,20.64,20.7,20.62,20.66,2354430.0,20.64,20.7,20.62,20.66,2354430.0
2018-07-16 15:55:00,20.66,20.69,20.65,20.68,2890785.0,20.66,20.69,20.65,20.68,2890785.0
2018-07-17 09:30:00,20.59,20.87,20.57,20.85,4712970.0,20.59,20.87,20.57,20.85,4712970.0
2018-07-17 09:35:00,20.84,20.93,20.75,20.79,2798010.0,20.84,20.93,20.75,20.79,2798010.0
2018-07-17 09:40:00,20.79,20.96,20.78,20.92,2426715.0,20.79,20.96,20.78,20.92,2426715.0
2018-07-17 09:45:00,20.93,20.98,20.88,20.9,2188725.0,20.93,20.98,20.88,20.9,2188725.0
2018-07-17 09:50:00,20.89,20.91,20.74,20.76,1906095.0,20.89,20.91,20.74,20.76,1906095.0
2018-07-17 09:55:00,20.76,20.8,20.7,20.74,1247715.0,20.76,20.8,20.7,20.74,1247715.0
2018-07-17 10:00:00,20.74,20.82,20.73,20.78,1357005.0,20.74,20.82,20.73,20.78,1357005.0
2018-07-17 10:05:00,20.78,20.91,20.75,20.9,1154985.0,20.78,20.91,20.75,20.9,1154985.0
2018-07-17 10:10:00,20.9,20.9,20.8,20.83,919260.0,20.9,20.9,20.8,20.83,919260.0
2018-07-17 10:15:00,20.84,20.88,20.79,20.8,550380.0,20.84,20.88,20.79,20.8,550380.0
2018-07-17 10:20:00,20.79,20.83,20.77,20.81,1177410.0,20.79,20.83,20.77,20.81,1177410.0
2018-07-17 10:25:00,20.8,20.84,20.8,20.82,1328400.0,20.8,20.84,20.8,20.82,1328400.0
2018-07-17 10:30:00,20.81,20.88,20.79,20.88,773250.0,20.81,20.88,20.79,20.88,773250.0
2018-07-17 10:35:00,20.88,20.91,20.86,20.87,697785.0,20.88,20.91,20.86,20.87,697785.0
2018-07-17 10:40:00,20.88,20.96,20.87,20.94,1185900.0,20.88,20.96,20.87,20.94,1185900.0
2018-07-17 10:45:00,20.94,20.98,20.91,20.98,1321290.0,20.94,20.98,20.91,20.98,1321290.0
2018-07-17 10:50:00,20.98,21.0,20.95,20.96,1159950.0,20.98,21.0,20.95,20.96,1159950.0
2018-07-17 10:55:00,20.96,21.05,20.96,21.02,1823640.0,20.96,21.05,20.96,21.02,1823640.0
2018-07-17 11:00:00,21.02,21.03,20.96,20.98,1205070.0,21.02,21.03,20.96,20.98,1205070.0
2018-07-17 11:05:00,20.99,21.0,20.94,20.95,749025.0,20.99,21.0,20.94,20.95,749025.0
2018-07-17 11:10:00,20.95,21.02,20.94,21.01,688320.0,20.95,21.02,20.94,21.01,688320.0
2018-07-17 11:15:00,21.0,21.02,20.95,20.95,1389480.0,21.0,21.02,20.95,20.95,1389480.0
2018-07-17 11:20:00,20.96,20.99,20.95,20.98,252345.0,20.96,20.99,20.95,20.98,252345.0
2018-07-17 11:25:00,20.98,20.99,20.94,20.97,480390.0,20.98,20.99,20.94,20.97,480390.0
2018-07-17 11:30:00,20.98,21.0,20.95,20.98,247335.0,20.98,21.0,20.95,20.98,247335.0
2018-07-17 11:35:00,20.97,21.0,20.95,20.99,381045.0,20.97,21.0,20.95,20.99,381045.0
2018-07-17 11:40:00,20.99,21.0,20.98,20.99,391635.0,20.99,21.0,20.98,20.99,391635.0
2018-07-17 11:45:00,21.0,21.0,20.95,20.99,492525.0,21.0,21.0,20.95,20.99,492525.0
2018-07-17 11:50:00,20.98,20.98,20.92,20.94,672885.0,20.98,20.98,20.92,20.94,672885.0
2018-07-17 11:55:00,20.94,20.97,20.94,20.96,195285.0,20.94,20.97,20.94,20.96,195285.0
2018-07-17 12:00:00,20.95,20.96,20.93,20.93,302220.0,20.95,20.96,20.93,20.93,302220.0
2018-07-17 12:05:00,20.93,20.96,20.93,20.95,374430.0,20.93,20.96,20.93,20.95,374430.0
2018-07-17 12:10:00,20.96,20.98,20.95,20.95,346230.0,20.96,20.98,20.95,20.95,346230.0
2018-07-17 12:15:00,20.95,21.01,20.94,21.0,378045.0,20.95,21.01,20.94,21.0,378045.0
2018-07-17 12:20:00,21.0,21.05,20.99,21.03,441870.0,21.0,21.05,20.99,21.03,441870.0
2018-07-17 12:25:00,21.03,21.09,21.03,21.06,880275.0,21.03,21.09,21.03,21.06,880275.0
2018-07-17 12:30:00,21.06,21.09,21.05,21.07,649620.0,21.06,21.09,21.05,21.07,649620.0
2018-07-17 12:35:00,21.08,21.16,21.07,21.14,1120560.0,21.08,21.16,21.07,21.14,1120560.0
2018-07-17 12:40:00,21.14,21.24,21.14,21.24,1446765.0,21.14,21.24,21.14,21.24,1446765.0
2018-07-17 12:45:00,21.24,21.3,21.22,21.25,1680660.0,21.24,21.3,21.22,21.25,1680660.0
2018-07-17 12:50:00,21.25,21.28,21.22,21.23,698070.0,21.25,21.28,21.22,21.23,698070.0
2018-07-17 12:55:00,21.23,21.23,21.17,21.2,756990.0,21.23,21.23,21.17,21.2,756990.0
2018-07-17 13:00:00,21.2,21.28,21.19,21.27,530700.0,21.2,21.28,21.19,21.27,530700.0
2018-07-17 13:05:00,21.28,21.39,21.27,21.35,1892685.0,21.28,21.39,21.27,21.35,1892685.0
2018-07-17 13:10:00,21.35,21.45,21.32,21.44,1220160.0,21.35,21.45,21.32,21.44,1220160.0
2018-07-17 13:15:00,21.44,21.54,21.42,21.54,1396650.0,21.44,21.54,21.42,21.54,1396650.0
2018-07-17 13:20:00,21.54,21.57,21.44,21.47,1716585.0,21.54,21.57,21.44,21.47,1716585.0
2018-07-17 13:25:00,21.47,21.53,21.46,21.53,1133265.0,21.47,21.53,21.46,21.53,1133265.0
2018-07-17 13:30:00,21.53,21.59,21.49,21.52,1818450.0,21.53,21.59,21.49,21.52,1818450.0
2018-07-17 13:35:00,21.51,21.59,21.49,21.56,1514130.0,21.51,21.59,21.49,21.56,1514130.0
2018-07-17 13:40:00,21.56,21.62,21.55,21.62,1338795.0,21.56,21.62,21.55,21.62,1338795.0
2018-07-17 13:45:00,21.62,21.65,21.59,21.61,1033110.0,21.62,21.65,21.59,21.61,1033110.0
2018-07-17 13:50:00,21.61,21.62,21.52,21.53,1169700.0,21.61,21.62,21.52,21.53,1169700.0
2018-07-17 13:55:00,21.52,21.55,21.48,21.54,992685.0,21.52,21.55,21.48,21.54,992685.0
2018-07-17 14:00:00,21.53,21.54,21.5,21.53,629055.0,21.53,21.54,21.5,21.53,629055.0
2018-07-17 14:05:00,21.53,21.63,21.53,21.61,865965.0,21.53,21.63,21.53,21.61,865965.0
2018-07-17 14:10:00,21.61,21.62,21.52,21.57,922605.0,21.61,21.62,21.52,21.57,922605.0
2018-07-17 14:15:00,21.57,21.58,21.49,21.5,768525.0,21.57,21.58,21.49,21.5,768525.0
2018-07-17 14:20:00,21.49,21.54,21.48,21.48,459270.0,21.49,21.54,21.48,21.48,459270.0
2018-07-17 14:25:00,21.49,21.51,21.44,21.49,1565640.0,21.49,21.51,21.44,21.49,1565640.0
2018-07-17 14:30:00,21.5,21.56,21.5,21.55,660870.0,21.5,21.56,21.5,21.55,660870.0
2018-07-17 14:35:00,21.54,21.56,21.51,21.53,588165.0,21.54,21.56,21.51,21.53,588165.0
2018-07-17 14:40:00,21.53,21.55,21.52,21.53,391065.0,21.53,21.55,21.52,21.53,391065.0
2018-07-17 14:45:00,21.53,21.54,21.49,21.51,612645.0,21.53,21.54,21.49,21.51,612645.0
2018-07-17 14:50:00,21.51,21.53,21.44,21.45,723705.0,21.51,21.53,21.44,21.45,723705.0
2018-07-17 14:55:00,21.44,21.45,21.38,21.42,1359870.0,21.44,21.45,21.38,21.42,1359870.0
2018-07-17 15:00:00,21.41,21.46,21.39,21.4,786660.0,21.41,21.46,21.39,21.4,786660.0
2018-07-17 15:05:00,21.41,21.5,21.41,21.47,799710.0,21.41,21.5,21.41,21.47,799710.0
2018-07-17 15:10:00,21.47,21.48,21.44,21.46,418695.0,21.47,21.48,21.44,21.46,418695.0
2018-07-17 15:15:00,21.46,21.48,21.45,21.48,268770.0,21.46,21.48,21.45,21.48,268770.0
2018-07-17 15:20:00,21.47,21.48,21.44,21.46,414135.0,21.47,21.48,21.44,21.46,414135.0
2018-07-17 15:25:00,21.46,21.49,21.46,21.48,409770.0,21.46,21.49,21.46,21.48,409770.0
2018-07-17 15:30:00,21.48,21.52,21.46,21.51,790275.0,21.48,21.52,21.46,21.51,790275.0
2018-07-17 15:35:00,21.5,21.52,21.49,21.52,913305.0,21.5,21.52,21.49,21.52,913305.0
2018-07-17 15:40:00,21.52,21.57,21.51,21.56,1303275.0,21.52,21.57,21.51,21.56,1303275.0
2018-07-17 15:45:00,21.56,21.6,21.56,21.56,1269240.0,21.56,21.6,21.56,21.56,1269240.0
2018-07-17 15:50:00,21.56,21.59,21.54,21.55,1762395.0,21.56,21.59,21.54,21.55,1762395.0
2018-07-17 15:55:00,21.55,21.55,21.47,21.51,2498730.0,21.55,21.55,21.47,21.51,2498730.0
2018-07-18 09:30:00,21.67,21.69,21.49,21.62,2948220.0,21.67,21.69,21.49,21.62,2948220.0
2018-07-18 09:35:00,21.62,21.67,21.34,21.38,1940415.0,21.62,21.67,21.34,21.38,1940415.0
2018-07-18 09:40:00,21.38,21.38,21.25,21.34,2252445.0,21.38,21.38,21.25,21.34,2252445.0
2018-07-18 09:45:00,21.34,21.47,21.3,21.45,1501335.0,21.34,21.47,21.3,21.45,1501335.0
2018-07-18 09:50:00,21.45,21.48,21.38,21.4,909030.0,21.45,21.48,21.38,21.4,909030.0
2018-07-18 09:55:00,21.4,21.43,21.32,21.42,1072740.0,21.4,21.43,21.32,21.42,1072740.0
2018-07-18 10:00:00,21.4,21.48,21.38,21.45,1191045.0,21.4,21.48,21.38,21.45,1191045.0
2018-07-18 10:05:00,21.45,21.47,21.32,21.32,874335.0,21.45,21.47,21.32,21.32,874335.0
2018-07-18 10:10:00,21.32,21.33,21.16,21.17,2087070.0,21.32,21.33,21.16,21.17,2087070.0
2018-07-18 10:15:00,21.18,21.2,21.08,21.19,1936845.0,21.18,21.2,21.08,21.19,1936845.0
2018-07-18 10:20:00,21.19,21.3,21.18,21.26,1692915.0,21.19,21.3,21.18,21.26,1692915.0
2018-07-18 10:25:00,21.26,21.31,21.23,21.29,1373610.0,21.26,21.31,21.23,21.29,1373610.0
2018-07-18 10:30:00,21.29,21.3,21.19,21.21,1306785.0,21.29,21.3,21.19,21.21,1306785.0
2018-07-18 10:35:00,21.2,21.29,21.18,21.29,1202475.0,21.2,21.29,21.18,21.29,1202475.0
2018-07-18 10:40:00,21.29,21.34,21.27,21.32,780765.0,21.29,21.34,21.27,21.32,780765.0
2018-07-18 10:45:00,21.32,21.33,21.29,21.31,966885.0,21.32,21.33,21.29,21.31,966885.0
2018-07-18 10:50:00,21.31,21.34,21.27,21.31,1251600.0,21.31,21.34,21.27,21.31,1251600.0
2018-07-18 10:55:00,21.3,21.37,21.29,21.33,843195.0,21.3,21.37,21.29,21.33,843195.0
2018-07-18 11:00:00,21.33,21.36,21.3,21.36,595125.0,21.33,21.36,21.3,21.36,595125.0
2018-07-18 11:05:00,21.35,21.39,21.33,21.38,523110.0,21.35,21.39,21.33,21.38,523110.0
2018-07-18 11:10:00,21.38,21.43,21.37,21.4,971655.0,21.38,21.43,21.37,21.4,971655.0
2018-07-18 11:15:00,21.41,21.46,21.41,21.42,889365.0,21.41,21.46,21.41,21.42,889365.0
2018-07-18 11:20:00,21.41,21.45,21.39,21.39,589185.0,21.41,21.45,21.39,21.39,589185.0
2018-07-18 11:25:00,21.39,21.4,21.34,21.34,619590.0,21.39,21.4,21.34,21.34,619590.0
2018-07-18 11:30:00,21.33,21.39,21.33,21.37,509655.0,21.33,21.39,21.33,21.37,509655.0
2018-07-18 11:35:00,21.37,21.38,21.34,21.36,226770.0,21.37,21.38,21.34,21.36,226770.0
2018-07-18 11:40:00,21.36,21.36,21.31,21.33,636570.0,21.36,21.36,21.31,21.33,636570.0
2018-07-18 11:45:00,21.33,21.36,21.32,21.33,239370.0,21.33,21.36,21.32,21.33,239370.0
2018-07-18 11:50:00,21.32,21.35,21.32,21.33,246135.0,21.32,21.35,21.32,21.33,246135.0
2018-07-18 11:55:00,21.33,21.38,21.33,21.37,324405.0,21.33,21.38,21.33,21.37,324405.0
2018-07-18 12:00:00,21.36,21.43,21.35,21.38,613905.0,21.36,21.43,21.35,21.38,613905.0
2018-07-18 12:05:00,21.38,21.42,21.38,21.41,361755.0,21.38,21.42,21.38,21.41,361755.0
2018-07-18 12:10:00,21.4,21.41,21.38,21.38,289380.0,21.4,21.41,21.38,21.38,289380.0
2018-07-18 12:15:00,21.4,21.4,21.37,21.37,172470.0,21.4,21.4,21.37,21.37,172470.0
2018-07-18 12:20:00,21.37,21.4,21.36,21.39,258345.0,21.37,21.4,21.36,21.39,258345.0
2018-07-18 12:25:00,21.4,21.5,21.39,21.47,1013895.0,21.4,21.5,21.39,21.47,1013895.0
2018-07-18 12:30:00,21.47,21.47,21.42,21.42,461820.0,21.47,21.47,21.42,21.42,461820.0
2018-07-18 12:35:00,21.43,21.44,21.39,21.43,473715.0,21.43,21.44,21.39,21.43,473715.0
2018-07-18 12:40:00,21.42,21.45,21.4,21.4,846510.0,21.42,21.45,21.4,21.4,846510.0
2018-07-18 12:45:00,21.4,21.45,21.4,21.43,578925.0,21.4,21.45,21.4,21.43,578925.0
2018-07-18 12:50:00,21.44,21.5,21.43,21.49,459780.0,21.44,21.5,21.43,21.49,459780.0
2018-07-18 12:55:00,21.5,21.5,21.45,21.46,493380.0,21.5,21.5,21.45,21.46,493380.0
2018-07-18 13:00:00,21.47,21.47,21.44,21.46,253500.0,21.47,21.47,21.44,21.46,253500.0
2018-07-18 13:05:00,21.46,21.46,21.41,21.42,309435.0,21.46,21.46,21.41,21.42,309435.0
2018-07-18 13:10:00,21.42,21.44,21.41,21.42,165450.0,21.42,21.44,21.41,21.42,165450.0
2018-07-18 13:15:00,21.42,21.46,21.41,21.44,151095.0,21.42,21.46,21.41,21.44,151095.0
2018-07-18 13:20:00,21.45,21.45,21.43,21.45,66000.0,21.45,21.45,21.43,21.45,66000.0
2018-07-18 13:25:00,21.44,21.44,21.41,21.41,176325.0,21.44,21.44,21.41,21.41,176325.0
2018-07-18 13:30:00,21.41,21.43,21.41,21.41,202815.0,21.41,21.43,21.41,21.41,202815.0
2018-07-18 13:35:00,21.41,21.43,21.41,21.43,136500.0,21.41,21.43,21.41,21.43,136500.0
2018-07-18 13:40:00,21.43,21.49,21.43,21.47,779325.0,21.43,21.49,21.43,21.47,779325.0
2018-07-18 13:45:00,21.48,21.6,21.47,21.59,1097085.0,21.48,21.6,21.47,21.59,1097085.0
2018-07-18 13:50:00,21.59,21.6,21.48,21.49,1295970.0,21.59,21.6,21.48,21.49,1295970.0
2018-07-18 13:55:00,21.51,21.54,21.47,21.53,525075.0,21.51,21.54,21.47,21.53,525075.0
2018-07-18 14:00:00,21.53,21.58,21.52,21.56,774465.0,21.53,21.58,21.52,21.56,774465.0
2018-07-18 14:05:00,21.56,21.56,21.5,21.51,385995.0,21.56,21.56,21.5,21.51,385995.0
2018-07-18 14:10:00,21.52,21.52,21.47,21.48,282630.0,21.52,21.52,21.47,21.48,282630.0
2018-07-18 14:15:00,21.48,21.52,21.48,21.52,283065.0,21.48,21.52,21.48,21.52,283065.0
2018-07-18 14:20:00,21.52,21.57,21.51,21.56,1032930.0,21.52,21.57,21.51,21.56,1032930.0
2018-07-18 14:25:00,21.55,21.57,21.51,21.52,351810.0,21.55,21.57,21.51,21.52,351810.0
2018-07-18 14:30:00,21.53,21.57,21.52,21.57,432060.0,21.53,21.57,21.52,21.57,432060.0
2018-07-18 14:35:00,21.56,21.62,21.56,21.61,1107090.0,21.56,21.62,21.56,21.61,1107090.0
2018-07-18 14:40:00,21.61,21.61,21.57,21.6,569970.0,21.61,21.61,21.57,21.6,569970.0
2018-07-18 14:45:00,21.6,21.67,21.6,21.65,1571940.0,21.6,21.67,21.6,21.65,1571940.0
2018-07-18 14:50:00,21.65,21.65,21.59,21.59,770970.0,21.65,21.65,21.59,21.59,770970.0
2018-07-18 14:55:00,21.59,21.66,21.58,21.66,877770.0,21.59,21.66,21.58,21.66,877770.0
2018-07-18 15:00:00,21.66,21.66,21.62,21.64,427980.0,21.66,21.66,21.62,21.64,427980.0
2018-07-18 15:05:00,21.64,21.68,21.63,21.68,854805.0,21.64,21.68,21.63,21.68,854805.0
2018-07-18 15:10:00,21.68,21.69,21.6,21.6,881760.0,21.68,21.69,21.6,21.6,881760.0
2018-07-18 15:15:00,21.61,21.68,21.59,21.68,737910.0,21.61,21.68,21.59,21.68,737910.0
2018-07-18 15:20:00,21.67,21.67,21.63,21.64,525165.0,21.67,21.67,21.63,21.64,525165.0
2018-07-18 15:25:00,21.63,21.7,21.63,21.68,1311075.0,21.63,21.7,21.63,21.68,1311075.0
2018-07-18 15:30:00,21.68,21.68,21.65,21.67,638145.0,21.68,21.68,21.65,21.67,638145.0
2018-07-18 15:35:00,21.67,21.68,21.66,21.66,795195.0,21.67,21.68,21.66,21.66,795195.0
2018-07-18 15:40:00,21.66,21.67,21.63,21.64,938505.0,21.66,21.67,21.63,21.64,938505.0
2018-07-18 15:45:00,21.64,21.66,21.59,21.61,1445010.0,21.64,21.66,21.59,21.61,1445010.0
2018-07-18 15:50:00,21.6,21.61,21.52,21.6,1859445.0,21.6,21.61,21.52,21.6,1859445.0
2018-07-18 15:55:00,21.6,21.61,21.58,21.6,2753490.0,21.6,21.61,21.58,21.6,2753490.0
2018-07-19 09:30:00,21.09,21.2,20.93,21.03,6210495.0,21.09,21.2,20.93,21.03,6210495.0
2018-07-19 09:35:00,21.03,21.12,21.02,21.08,2330085.0,21.03,21.12,21.02,21.08,2330085.0
2018-07-19 09:40:00,21.08,21.1,20.94,20.95,2978820.0,21.08,21.1,20.94,20.95,2978820.0
2018-07-19 09:45:00,20.96,21.06,20.94,21.0,1769490.0,20.96,21.06,20.94,21.0,1769490.0
2018-07-19 09:50:00,20.98,21.09,20.97,21.0,1790700.0,20.98,21.09,20.97,21.0,1790700.0
2018-07-19 09:55:00,21.01,21.08,20.97,21.08,1088685.0,21.01,21.08,20.97,21.08,1088685.0
2018-07-19 10:00:00,21.07,21.16,21.03,21.12,2220645.0,21.07,21.16,21.03,21.12,2220645.0
2018-07-19 10:05:00,21.12,21.18,21.08,21.15,1172910.0,21.12,21.18,21.08,21.15,1172910.0
2018-07-19 10:10:00,21.16,21.26,21.12,21.24,2636205.0,21.16,21.26,21.12,21.24,2636205.0
2018-07-19 10:15:00,21.22,21.26,21.18,21.21,1583640.0,21.22,21.26,21.18,21.21,1583640.0
2018-07-19 10:20:00,21.2,21.22,21.14,21.21,1351605.0,21.2,21.22,21.14,21.21,1351605.0
2018-07-19 10:25:00,21.21,21.36,21.21,21.33,2318385.0,21.21,21.36,21.21,21.33,2318385.0
2018-07-19 10:30:00,21.33,21.34,21.19,21.19,1612770.0,21.33,21.34,21.19,21.19,1612770.0
2018-07-19 10:35:00,21.19,21.2,21.12,21.16,1505100.0,21.19,21.2,21.12,21.16,1505100.0
2018-07-19 10:40:00,21.17,21.18,21.13,21.15,619650.0,21.17,21.18,21.13,21.15,619650.0
2018-07-19 10:45:00,21.15,21.23,21.13,21.16,720840.0,21.15,21.23,21.13,21.16,720840.0
2018-07-19 10:50:00,21.17,21.21,21.12,21.21,667950.0,21.17,21.21,21.12,21.21,667950.0
2018-07-19 10:55:00,21.2,21.26,21.2,21.25,843645.0,21.2,21.26,21.2,21.25,843645.0
2018-07-19 11:00:00,21.26,21.27,21.18,21.19,1062015.0,21.26,21.27,21.18,21.19,1062015.0
2018-07-19 11:05:00,21.19,21.23,21.19,21.21,300375.0,21.19,21.23,21.19,21.21,300375.0
2018-07-19 11:10:00,21.2,21.2,21.15,21.16,451815.0,21.2,21.2,21.15,21.16,451815.0
2018-07-19 11:15:00,21.15,21.16,21.09,21.11,829530.0,21.15,21.16,21.09,21.11,829530.0
2018-07-19 11:20:00,21.1,21.14,21.09,21.11,559800.0,21.1,21.14,21.09,21.11,559800.0
2018-07-19 11:25:00,21.11,21.17,21.11,21.11,301815.0,21.11,21.17,21.11,21.11,301815.0
2018-07-19 11:30:00,21.11,21.18,21.1,21.18,419835.0,21.11,21.18,21.1,21.18,419835.0
2018-07-19 11:35:00,21.18,21.21,21.18,21.2,402855.0,21.18,21.21,21.18,21.2,402855.0
2018-07-19 11:40:00,21.2,21.2,21.17,21.18,267465.0,21.2,21.2,21.17,21.18,267465.0
2018-07-19 11:45:00,21.17,21.18,21.14,21.16,325005.0,21.17,21.18,21.14,21.16,325005.0
2018-07-19 11:50:00,21.16,21.17,21.1,21.13,602385.0,21.16,21.17,21.1,21.13,602385.0
2018-07-19 11:55:00,21.12,21.14,21.07,21.09,631950.0,21.12,21.14,21.07,21.09,631950.0
2018-07-19 12:00:00,21.1,21.1,21.04,21.08,698070.0,21.1,21.1,21.04,21.08,698070.0
2018-07-19 12:05:00,21.07,21.11,21.05,21.1,885810.0,21.07,21.11,21.05,21.1,885810.0
2018-07-19 12:10:00,21.09,21.13,21.09,21.12,589305.0,21.09,21.13,21.09,21.12,589305.0
2018-07-19 12:15:00,21.12,21.13,21.1,21.11,163665.0,21.12,21.13,21.1,21.11,163665.0
2018-07-19 12:20:00,21.11,21.22,21.11,21.21,1200420.0,21.11,21.22,21.11,21.21,1200420.0
2018-07-19 12:25:00,21.21,21.24,21.18,21.2,873810.0,21.21,21.24,21.18,21.2,873810.0
2018-07-19 12:30:00,21.2,21.22,21.19,21.22,353925.0,21.2,21.22,21.19,21.22,353925.0
2018-07-19 12:35:00,21.21,21.25,21.19,21.24,386100.0,21.21,21.25,21.19,21.24,386100.0
2018-07-19 12:40:00,21.24,21.24,21.2,21.22,361695.0,21.24,21.24,21.2,21.22,361695.0
2018-07-19 12:45:00,21.21,21.23,21.19,21.22,561285.0,21.21,21.23,21.19,21.22,561285.0
2018-07-19 12:50:00,21.22,21.22,21.2,21.21,114180.0,21.22,21.22,21.2,21.21,114180.0
2018-07-19 12:55:00,21.21,21.22,21.19,21.21,288705.0,21.21,21.22,21.19,21.21,288705.0
2018-07-19 13:00:00,21.22,21.26,21.18,21.21,621930.0,21.22,21.26,21.18,21.21,621930.0
2018-07-19 13:05:00,21.22,21.25,21.2,21.23,239250.0,21.22,21.25,21.2,21.23,239250.0
2018-07-19 13:10:00,21.24,21.28,21.23,21.25,564150.0,21.24,21.28,21.23,21.25,564150.0
2018-07-19 13:15:00,21.25,21.32,21.25,21.31,635985.0,21.25,21.32,21.25,21.31,635985.0
2018-07-19 13:20:00,21.31,21.46,21.28,21.46,1679310.0,21.31,21.46,21.28,21.46,1679310.0
2018-07-19 13:25:00,21.46,21.54,21.41,21.42,1715835.0,21.46,21.54,21.41,21.42,1715835.0
2018-07-19 13:30:00,21.43,21.45,21.4,21.44,559965.0,21.43,21.45,21.4,21.44,559965.0
2018-07-19 13:35:00,21.45,21.51,21.44,21.47,813570.0,21.45,21.51,21.44,21.47,813570.0
2018-07-19 13:40:00,21.47,21.51,21.43,21.43,229605.0,21.47,21.51,21.43,21.43,229605.0
2018-07-19 13:45:00,21.44,21.51,21.43,21.44,457935.0,21.44,21.51,21.43,21.44,457935.0
2018-07-19 13:50:00,21.44,21.48,21.43,21.47,260205.0,21.44,21.48,21.43,21.47,260205.0
2018-07-19 13:55:00,21.47,21.48,21.43,21.46,250860.0,21.47,21.48,21.43,21.46,250860.0
2018-07-19 14:00:00,21.46,21.57,21.46,21.54,1026075.0,21.46,21.57,21.46,21.54,1026075.0
2018-07-19 14:05:00,21.55,21.56,21.46,21.49,737250.0,21.55,21.56,21.46,21.49,737250.0
2018-07-19 14:10:00,21.48,21.49,21.42,21.45,549450.0,21.48,21.49,21.42,21.45,549450.0
2018-07-19 14:15:00,21.45,21.46,21.34,21.4,1172625.0,21.45,21.46,21.34,21.4,1172625.0
2018-07-19 14:20:00,21.39,21.44,21.37,21.39,457095.0,21.39,21.44,21.37,21.39,457095.0
2018-07-19 14:25:00,21.39,21.4,21.36,21.37,277200.0,21.39,21.4,21.36,21.37,277200.0
2018-07-19 14:30:00,21.37,21.43,21.37,21.43,246570.0,21.37,21.43,21.37,21.43,246570.0
2018-07-19 14:35:00,21.42,21.42,21.36,21.38,232245.0,21.42,21.42,21.36,21.38,232245.0
2018-07-19 14:40:00,21.37,21.37,21.3,21.3,656175.0,21.37,21.37,21.3,21.3,656175.0
2018-07-19 14:45:00,21.29,21.34,21.29,21.33,388800.0,21.29,21.34,21.29,21.33,388800.0
2018-07-19 14:50:00,21.33,21.33,21.31,21.31,247530.0,21.33,21.33,21.31,21.31,247530.0
2018-07-19 14:55:00,21.31,21.35,21.3,21.35,485565.0,21.31,21.35,21.3,21.35,485565.0
2018-07-19 15:00:00,21.35,21.36,21.33,21.33,237195.0,21.35,21.36,21.33,21.33,237195.0
2018-07-19 15:05:00,21.33,21.33,21.31,21.32,237285.0,21.33,21.33,21.31,21.32,237285.0
2018-07-19 15:10:00,21.32,21.33,21.22,21.22,686325.0,21.32,21.33,21.22,21.22,686325.0
2018-07-19 15:15:00,21.23,21.26,21.21,21.24,291915.0,21.23,21.26,21.21,21.24,291915.0
2018-07-19 15:20:00,21.25,21.29,21.24,21.29,422175.0,21.25,21.29,21.24,21.29,422175.0
2018-07-19 15:25:00,21.3,21.35,21.29,21.33,1103730.0,21.3,21.35,21.29,21.33,1103730.0
2018-07-19 15:30:00,21.33,21.37,21.32,21.36,564105.0,21.33,21.37,21.32,21.36,564105.0
2018-07-19 15:35:00,21.35,21.4,21.35,21.39,652200.0,21.35,21.4,21.35,21.39,652200.0
2018-07-19 15:40:00,21.38,21.43,21.37,21.41,881205.0,21.38,21.43,21.37,21.41,881205.0
2018-07-19 15:45:00,21.4,21.41,21.36,21.36,988020.0,21.4,21.41,21.36,21.36,988020.0
2018-07-19 15:50:00,21.37,21.37,21.33,21.37,1583730.0,21.37,21.37,21.33,21.37,1583730.0
2018-07-19 15:55:00,21.37,21.37,21.34,21.35,1685175.0,21.37,21.37,21.34,21.35,1685175.0
2018-07-20 09:30:00,21.42,21.52,21.33,21.5,2840310.0,21.42,21.52,21.33,21.5,2840310.0
2018-07-20 09:35:00,21.5,21.55,21.39,21.42,1234230.0,21.5,21.55,21.39,21.42,1234230.0
2018-07-20 09:40:00,21.43,21.48,21.37,21.4,993690.0,21.43,21.48,21.37,21.4,993690.0
2018-07-20 09:45:00,21.41,21.47,21.39,21.4,652560.0,21.41,21.47,21.39,21.4,652560.0
2018-07-20 09:50:00,21.39,21.39,21.28,21.31,1602570.0,21.39,21.39,21.28,21.31,1602570.0
2018-07-20 09:55:00,21.32,21.36,21.29,21.34,796215.0,21.32,21.36,21.29,21.34,796215.0
2018-07-20 10:00:00,21.33,21.35,21.27,21.3,1230015.0,21.33,21.35,21.27,21.3,1230015.0
2018-07-20 10:05:00,21.31,21.34,21.26,21.26,874125.0,21.31,21.34,21.26,21.26,874125.0
2018-07-20 10:10:00,21.26,21.26,21.1,21.13,1887135.0,21.26,21.26,21.1,21.13,1887135.0
2018-07-20 10:15:00,21.13,21.18,21.11,21.12,1626375.0,21.13,21.18,21.11,21.12,1626375.0
2018-07-20 10:20:00,21.12,21.2,21.11,21.17,1025205.0,21.12,21.2,21.11,21.17,1025205.0
2018-07-20 10:25:00,21.17,21.2,21.14,21.19,887580.0,21.17,21.2,21.14,21.19,887580.0
2018-07-20 10:30:00,21.19,21.19,21.15,21.15,380070.0,21.19,21.19,21.15,21.15,380070.0
2018-07-20 10:35:00,21.15,21.23,21.14,21.21,806400.0,21.15,21.23,21.14,21.21,806400.0
2018-07-20 10:40:00,21.21,21.26,21.2,21.24,1302930.0,21.21,21.26,21.2,21.24,1302930.0
2018-07-20 10:45:00,21.25,21.28,21.18,21.2,1059045.0,21.25,21.28,21.18,21.2,1059045.0
2018-07-20 10:50:00,21.19,21.22,21.18,21.22,487605.0,21.19,21.22,21.18,21.22,487605.0
2018-07-20 10:55:00,21.21,21.22,21.17,21.18,284565.0,21.21,21.22,21.17,21.18,284565.0
2018-07-20 11:00:00,21.19,21.19,21.12,21.14,684510.0,21.19,21.19,21.12,21.14,684510.0
2018-07-20 11:05:00,21.13,21.18,21.12,21.14,366570.0,21.13,21.18,21.12,21.14,366570.0
2018-07-20 11:10:00,21.15,21.15,21.13,21.14,340560.0,21.15,21.15,21.13,21.14,340560.0
2018-07-20 11:15:00,21.15,21.18,21.13,21.17,585555.0,21.15,21.18,21.13,21.17,585555.0
2018-07-20 11:20:00,21.16,21.19,21.13,21.18,429435.0,21.16,21.19,21.13,21.18,429435.0
2018-07-20 11:25:00,21.18,21.2,21.14,21.16,627600.0,21.18,21.2,21.14,21.16,627600.0
2018-07-20 11:30:00,21.16,21.17,21.14,21.14,281955.0,21.16,21.17,21.14,21.14,281955.0
2018-07-20 11:35:00,21.14,21.14,21.08,21.09,841350.0,21.14,21.14,21.08,21.09,841350.0
2018-07-20 11:40:00,21.08,21.11,21.05,21.06,1122375.0,21.08,21.11,21.05,21.06,1122375.0
2018-07-20 11:45:00,21.05,21.07,20.97,20.99,1468740.0,21.05,21.07,20.97,20.99,1468740.0
2018-07-20 11:50:00,20.98,20.99,20.89,20.98,2204340.0,20.98,20.99,20.89,20.98,2204340.0
2018-07-20 11:55:00,20.97,21.0,20.94,20.97,892515.0,20.97,21.0,20.94,20.97,892515.0
2018-07-20 12:00:00,20.97,21.03,20.96,21.03,706950.0,20.97,21.03,20.96,21.03,706950.0
2018-07-20 12:05:00,21.02,21.05,20.97,21.0,665565.0,21.02,21.05,20.97,21.0,665565.0
2018-07-20 12:10:00,21.0,21.0,20.95,20.99,643920.0,21.0,21.0,20.95,20.99,643920.0
2018-07-20 12:15:00,20.98,21.01,20.96,20.97,451380.0,20.98,21.01,20.96,20.97,451380.0
2018-07-20 12:20:00,20.97,21.0,20.95,20.95,453795.0,20.97,21.0,20.95,20.95,453795.0
2018-07-20 12:25:00,20.96,21.03,20.95,21.01,351975.0,20.96,21.03,20.95,21.01,351975.0
2018-07-20 12:30:00,21.02,21.02,20.97,20.99,644070.0,21.02,21.02,20.97,20.99,644070.0
2018-07-20 12:35:00,20.98,21.01,20.95,21.01,665160.0,20.98,21.01,20.95,21.01,665160.0
2018-07-20 12:40:00,21.01,21.04,21.0,21.02,448350.0,21.01,21.04,21.0,21.02,448350.0
2018-07-20 12:45:00,21.02,21.02,20.97,20.97,470490.0,21.02,21.02,20.97,20.97,470490.0
2018-07-20 12:50:00,20.97,21.01,20.97,20.99,534135.0,20.97,21.01,20.97,20.99,534135.0
2018-07-20 12:55:00,20.99,20.99,20.96,20.96,359355.0,20.99,20.99,20.96,20.96,359355.0
2018-07-20 13:00:00,20.96,20.96,20.88,20.91,1018515.0,20.96,20.96,20.88,20.91,1018515.0
2018-07-20 13:05:00,20.91,20.95,20.89,20.89,610305.0,20.91,20.95,20.89,20.89,610305.0
2018-07-20 13:10:00,20.89,20.91,20.84,20.9,1303650.0,20.89,20.91,20.84,20.9,1303650.0
2018-07-20 13:15:00,20.88,20.89,20.83,20.84,544380.0,20.88,20.89,20.83,20.84,544380.0
2018-07-20 13:20:00,20.85,20.86,20.78,20.85,1270230.0,20.85,20.86,20.78,20.85,1270230.0
2018-07-20 13:25:00,20.86,20.88,20.83,20.86,627795.0,20.86,20.88,20.83,20.86,627795.0
2018-07-20 13:30:00,20.87,20.87,20.81,20.85,638085.0,20.87,20.87,20.81,20.85,638085.0
2018-07-20 13:35:00,20.84,20.89,20.83,20.86,963960.0,20.84,20.89,20.83,20.86,963960.0
2018-07-20 13:40:00,20.86,20.9,20.86,20.89,578820.0,20.86,20.9,20.86,20.89,578820.0
2018-07-20 13:45:00,20.88,20.96,20.88,20.96,1114185.0,20.88,20.96,20.88,20.96,1114185.0
2018-07-20 13:50:00,20.96,20.97,20.93,20.95,573675.0,20.96,20.97,20.93,20.95,573675.0
2018-07-20 13:55:00,20.95,21.0,20.94,20.96,769335.0,20.95,21.0,20.94,20.96,769335.0
2018-07-20 14:00:00,20.97,21.0,20.96,20.99,656010.0,20.97,21.0,20.96,20.99,656010.0
2018-07-20 14:05:00,21.0,21.02,20.99,21.0,985320.0,21.0,21.02,20.99,21.0,985320.0
2018-07-20 14:10:00,20.99,21.0,20.97,20.99,304980.0,20.99,21.0,20.97,20.99,304980.0
2018-07-20 14:15:00,20.98,21.03,20.98,20.99,815160.0,20.98,21.03,20.98,20.99,815160.0
2018-07-20 14:20:00,20.98,21.01,20.97,20.98,346845.0,20.98,21.01,20.97,20.98,346845.0
2018-07-20 14:25:00,20.98,20.98,20.95,20.96,444405.0,20.98,20.98,20.95,20.96,444405.0
2018-07-20 14:30:00,20.96,20.99,20.96,20.98,240780.0,20.96,20.99,20.96,20.98,240780.0
2018-07-20 14:35:00,20.98,20.99,20.92,20.94,681180.0,20.98,20.99,20.92,20.94,681180.0
2018-07-20 14:40:00,20.93,20.94,20.9,20.93,452940.0,20.93,20.94,20.9,20.93,452940.0
2018-07-20 14:45:00,20.93,21.01,20.93,20.99,352635.0,20.93,21.01,20.93,20.99,352635.0
2018-07-20 14:50:00,20.98,20.98,20.95,20.98,189015.0,20.98,20.98,20.95,20.98,189015.0
2018-07-20 14:55:00,20.98,21.0,20.97,20.98,220890.0,20.98,21.0,20.97,20.98,220890.0
2018-07-20 15:00:00,20.98,21.0,20.97,21.0,316905.0,20.98,21.0,20.97,21.0,316905.0
2018-07-20 15:05:00,20.99,20.99,20.95,20.96,362550.0,20.99,20.99,20.95,20.96,362550.0
2018-07-20 15:10:00,20.96,20.99,20.95,20.99,376725.0,20.96,20.99,20.95,20.99,376725.0
2018-07-20 15:15:00,20.99,21.0,20.96,20.99,390090.0,20.99,21.0,20.96,20.99,390090.0
2018-07-20 15:20:00,20.98,20.98,20.97,20.97,304320.0,20.98,20.98,20.97,20.97,304320.0
2018-07-20 15:25:00,20.97,20.99,20.94,20.98,524535.0,20.97,20.99,20.94,20.98,524535.0
2018-07-20 15:30:00,20.98,20.98,20.96,20.97,472455.0,20.98,20.98,20.96,20.97,472455.0
2018-07-20 15:35:00,20.97,20.97,20.95,20.97,539505.0,20.97,20.97,20.95,20.97,539505.0
2018-07-20 15:40:00,20.97,20.98,20.96,20.96,596415.0,20.97,20.98,20.96,20.96,596415.0
2018-07-20 15:45:00,20.96,20.97,20.91,20.93,930450.0,20.96,20.97,20.91,20.93,930450.0
2018-07-20 15:50:00,20.93,20.94,20.89,20.9,1566975.0,20.93,20.94,20.89,20.9,1566975.0
2018-07-20 15:55:00,20.9,20.92,20.89,20.9,2684190.0,20.9,20.92,20.89,20.9,2684190.0
2018-07-23 09:30:00,20.12,20.23,19.8,19.91,11300790.0,20.12,20.23,19.8,19.91,11300790.0
2018-07-23 09:35:00,19.89,19.9,19.65,19.66,8191905.0,19.89,19.9,19.65,19.66,8191905.0
2018-07-23 09:40:00,19.65,19.79,19.52,19.74,7450710.0,19.65,19.79,19.52,19.74,7450710.0
2018-07-23 09:45:00,19.74,19.77,19.62,19.69,3763665.0,19.74,19.77,19.62,19.69,3763665.0
2018-07-23 09:50:00,19.69,19.81,19.65,19.73,4256835.0,19.69,19.81,19.65,19.73,4256835.0
2018-07-23 09:55:00,19.73,19.93,19.72,19.91,4550085.0,19.73,19.93,19.72,19.91,4550085.0
2018-07-23 10:00:00,19.91,19.99,19.79,19.8,3809775.0,19.91,19.99,19.79,19.8,3809775.0
2018-07-23 10:05:00,19.8,19.9,19.77,19.84,3056250.0,19.8,19.9,19.77,19.84,3056250.0
2018-07-23 10:10:00,19.85,19.89,19.77,19.87,1790175.0,19.85,19.89,19.77,19.87,1790175.0
2018-07-23 10:15:00,19.88,19.89,19.77,19.77,1958370.0,19.88,19.89,19.77,19.77,1958370.0
2018-07-23 10:20:00,19.77,19.93,19.77,19.92,2080605.0,19.77,19.93,19.77,19.92,2080605.0
2018-07-23 10:25:00,19.92,19.98,19.88,19.98,1896585.0,19.92,19.98,19.88,19.98,1896585.0
2018-07-23 10:30:00,19.99,20.0,19.89,19.99,2855715.0,19.99,20.0,19.89,19.99,2855715.0
2018-07-23 10:35:00,19.99,20.12,19.96,20.11,3533865.0,19.99,20.12,19.96,20.11,3533865.0
2018-07-23 10:40:00,20.11,20.13,20.04,20.1,1900650.0,20.11,20.13,20.04,20.1,1900650.0
2018-07-23 10:45:00,20.09,20.15,20.07,20.1,1596030.0,20.09,20.15,20.07,20.1,1596030.0
2018-07-23 10:50:00,20.11,20.16,20.11,20.11,1331280.0,20.11,20.16,20.11,20.11,1331280.0
2018-07-23 10:55:00,20.11,20.12,20.06,20.1,1464930.0,20.11,20.12,20.06,20.1,1464930.0
2018-07-23 11:00:00,20.1,20.25,20.09,20.2,2283645.0,20.1,20.25,20.09,20.2,2283645.0
2018-07-23 11:05:00,20.2,20.24,20.15,20.19,1440555.0,20.2,20.24,20.15,20.19,1440555.0
2018-07-23 11:10:00,20.19,20.22,20.15,20.19,1159710.0,20.19,20.22,20.15,20.19,1159710.0
2018-07-23 11:15:00,20.18,20.19,20.04,20.04,1520880.0,20.18,20.19,20.04,20.04,1520880.0
2018-07-23 11:20:00,20.04,20.1,20.04,20.09,670260.0,20.04,20.1,20.04,20.09,670260.0
2018-07-23 11:25:00,20.09,20.09,20.03,20.04,976395.0,20.09,20.09,20.03,20.04,976395.0
2018-07-23 11:30:00,20.04,20.13,20.02,20.04,927570.0,20.04,20.13,20.02,20.04,927570.0
2018-07-23 11:35:00,20.05,20.14,20.05,20.12,826395.0,20.05,20.14,20.05,20.12,826395.0
2018-07-23 11:40:00,20.12,20.14,20.08,20.09,899925.0,20.12,20.14,20.08,20.09,899925.0
2018-07-23 11:45:00,20.1,20.1,20.05,20.07,481275.0,20.1,20.1,20.05,20.07,481275.0
2018-07-23 11:50:00,20.07,20.1,20.06,20.08,399975.0,20.07,20.1,20.06,20.08,399975.0
2018-07-23 11:55:00,20.08,20.08,20.0,20.06,1332615.0,20.08,20.08,20.0,20.06,1332615.0
2018-07-23 12:00:00,20.06,20.08,20.04,20.05,305790.0,20.06,20.08,20.04,20.05,305790.0
2018-07-23 12:05:00,20.05,20.06,20.0,20.03,782760.0,20.05,20.06,20.0,20.03,782760.0
2018-07-23 12:10:00,20.03,20.08,20.01,20.07,1017450.0,20.03,20.08,20.01,20.07,1017450.0
2018-07-23 12:15:00,20.06,20.09,20.04,20.08,868920.0,20.06,20.09,20.04,20.08,868920.0
2018-07-23 12:20:00,20.08,20.12,20.07,20.07,1017720.0,20.08,20.12,20.07,20.07,1017720.0
2018-07-23 12:25:00,20.08,20.15,20.08,20.12,782415.0,20.08,20.15,20.08,20.12,782415.0
2018-07-23 12:30:00,20.11,20.12,20.08,20.09,277695.0,20.11,20.12,20.08,20.09,277695.0
2018-07-23 12:35:00,20.1,20.11,20.05,20.06,499260.0,20.1,20.11,20.05,20.06,499260.0
2018-07-23 12:40:00,20.06,20.09,20.05,20.07,638025.0,20.06,20.09,20.05,20.07,638025.0
2018-07-23 12:45:00,20.07,20.08,20.03,20.05,445005.0,20.07,20.08,20.03,20.05,445005.0
2018-07-23 12:50:00,20.05,20.13,20.05,20.11,708840.0,20.05,20.13,20.05,20.11,708840.0
2018-07-23 12:55:00,20.11,20.16,20.09,20.13,849690.0,20.11,20.16,20.09,20.13,849690.0
2018-07-23 13:00:00,20.13,20.2,20.13,20.17,981735.0,20.13,20.2,20.13,20.17,981735.0
2018-07-23 13:05:00,20.17,20.2,20.16,20.18,588720.0,20.17,20.2,20.16,20.18,588720.0
2018-07-23 13:10:00,20.18,20.27,20.18,20.22,1543995.0,20.18,20.27,20.18,20.22,1543995.0
2018-07-23 13:15:00,20.21,20.28,20.21,20.25,1017360.0,20.21,20.28,20.21,20.25,1017360.0
2018-07-23 13:20:00,20.26,20.31,20.23,20.23,1481085.0,20.26,20.31,20.23,20.23,1481085.0
2018-07-23 13:25:00,20.23,20.24,20.2,20.2,711030.0,20.23,20.24,20.2,20.2,711030.0
2018-07-23 13:30:00,20.22,20.27,20.21,20.26,663840.0,20.22,20.27,20.21,20.26,663840.0
2018-07-23 13:35:00,20.26,20.26,20.18,20.19,794775.0,20.26,20.26,20.18,20.19,794775.0
2018-07-23 13:40:00,20.19,20.21,20.16,20.18,710130.0,20.19,20.21,20.16,20.18,710130.0
2018-07-23 13:45:00,20.19,20.22,20.18,20.22,334290.0,20.19,20.22,20.18,20.22,334290.0
2018-07-23 13:50:00,20.22,20.22,20.2,20.21,233340.0,20.22,20.22,20.2,20.21,233340.0
2018-07-23 13:55:00,20.21,20.21,20.14,20.15,417075.0,20.21,20.21,20.14,20.15,417075.0
2018-07-23 14:00:00,20.15,20.24,20.14,20.22,852735.0,20.15,20.24,20.14,20.22,852735.0
2018-07-23 14:05:00,20.23,20.31,20.23,20.27,2502690.0,20.23,20.31,20.23,20.27,2502690.0
2018-07-23 14:10:00,20.28,20.36,20.28,20.33,3120735.0,20.28,20.36,20.28,20.33,3120735.0
2018-07-23 14:15:00,20.32,20.33,20.21,20.25,1255200.0,20.32,20.33,20.21,20.25,1255200.0
2018-07-23 14:20:00,20.25,20.28,20.2,20.27,790245.0,20.25,20.28,20.2,20.27,790245.0
2018-07-23 14:25:00,20.26,20.32,20.25,20.3,858825.0,20.26,20.32,20.25,20.3,858825.0
2018-07-23 14:30:00,20.29,20.36,20.27,20.32,1023180.0,20.29,20.36,20.27,20.32,1023180.0
2018-07-23 14:35:00,20.32,20.37,20.3,20.32,824145.0,20.32,20.37,20.3,20.32,824145.0
2018-07-23 14:40:00,20.32,20.33,20.27,20.3,719295.0,20.32,20.33,20.27,20.3,719295.0
2018-07-23 14:45:00,20.3,20.32,20.27,20.28,328935.0,20.3,20.32,20.27,20.28,328935.0
2018-07-23 14:50:00,20.28,20.3,20.27,20.29,420720.0,20.28,20.3,20.27,20.29,420720.0
2018-07-23 14:55:00,20.29,20.31,20.27,20.29,410160.0,20.29,20.31,20.27,20.29,410160.0
2018-07-23 15:00:00,20.29,20.3,20.27,20.28,389190.0,20.29,20.3,20.27,20.28,389190.0
2018-07-23 15:05:00,20.27,20.3,20.25,20.26,479460.0,20.27,20.3,20.25,20.26,479460.0
2018-07-23 15:10:00,20.25,20.25,20.17,20.19,839730.0,20.25,20.25,20.17,20.19,839730.0
2018-07-23 15:15:00,20.19,20.23,20.17,20.2,817785.0,20.19,20.23,20.17,20.2,817785.0
2018-07-23 15:20:00,20.19,20.21,20.16,20.16,505845.0,20.19,20.21,20.16,20.16,505845.0
2018-07-23 15:25:00,20.16,20.16,20.07,20.08,1275210.0,20.16,20.16,20.07,20.08,1275210.0
2018-07-23 15:30:00,20.08,20.1,20.06,20.09,1240200.0,20.08,20.1,20.06,20.09,1240200.0
2018-07-23 15:35:00,20.09,20.16,20.08,20.16,1060875.0,20.09,20.16,20.08,20.16,1060875.0
2018-07-23 15:40:00,20.16,20.2,20.15,20.17,822645.0,20.16,20.2,20.15,20.17,822645.0
2018-07-23 15:45:00,20.18,20.18,20.15,20.17,951060.0,20.18,20.18,20.15,20.17,951060.0
2018-07-23 15:50:00,20.17,20.22,20.16,20.21,1737870.0,20.17,20.22,20.16,20.21,1737870.0
2018-07-23 15:55:00,20.21,20.24,20.2,20.21,2464035.0,20.21,20.24,20.2,20.21,2464035.0
2018-07-24 09:30:00,20.29,20.42,20.11,20.39,5092380.0,20.29,20.42,20.11,20.39,5092380.0
2018-07-24 09:35:00,20.39,20.51,20.29,20.32,3730260.0,20.39,20.51,20.29,20.32,3730260.0
2018-07-24 09:40:00,20.33,20.39,20.25,20.3,2013240.0,20.33,20.39,20.25,20.3,2013240.0
2018-07-24 09:45:00,20.3,20.45,20.29,20.35,1687620.0,20.3,20.45,20.29,20.35,1687620.0
2018-07-24 09:50:00,20.36,20.38,20.29,20.3,1274655.0,20.36,20.38,20.29,20.3,1274655.0
2018-07-24 09:55:00,20.29,20.29,20.08,20.14,2765325.0,20.29,20.29,20.08,20.14,2765325.0
2018-07-24 10:00:00,20.14,20.16,20.04,20.09,3011370.0,20.14,20.16,20.04,20.09,3011370.0
2018-07-24 10:05:00,20.09,20.11,20.01,20.01,2344905.0,20.09,20.11,20.01,20.01,2344905.0
2018-07-24 10:10:00,20.01,20.16,20.01,20.08,1733265.0,20.01,20.16,20.01,20.08,1733265.0
2018-07-24 10:15:00,20.09,20.17,20.09,20.13,966825.0,20.09,20.17,20.09,20.13,966825.0
2018-07-24 10:20:00,20.14,20.19,20.09,20.16,1168155.0,20.14,20.19,20.09,20.16,1168155.0
2018-07-24 10:25:00,20.16,20.21,20.07,20.09,1049205.0,20.16,20.21,20.07,20.09,1049205.0
2018-07-24 10:30:00,20.09,20.14,20.06,20.06,1394730.0,20.09,20.14,20.06,20.06,1394730.0
2018-07-24 10:35:00,20.07,20.11,20.04,20.07,1174995.0,20.07,20.11,20.04,20.07,1174995.0
2018-07-24 10:40:00,20.07,20.09,20.01,20.01,1516470.0,20.07,20.09,20.01,20.01,1516470.0
2018-07-24 10:45:00,20.01,20.03,19.91,19.98,3403155.0,20.01,20.03,19.91,19.98,3403155.0
2018-07-24 10:50:00,19.98,20.04,19.95,19.95,1842750.0,19.98,20.04,19.95,19.95,1842750.0
2018-07-24 10:55:00,19.96,19.98,19.88,19.91,3497580.0,19.96,19.98,19.88,19.91,3497580.0
2018-07-24 11:00:00,19.91,19.96,19.87,19.87,2848800.0,19.91,19.96,19.87,19.87,2848800.0
2018-07-24 11:05:00,19.88,19.88,19.72,19.77,3339090.0,19.88,19.88,19.72,19.77,3339090.0
2018-07-24 11:10:00,19.77,19.79,19.67,19.69,3621420.0,19.77,19.79,19.67,19.69,3621420.0
2018-07-24 11:15:00,19.7,19.72,19.62,19.69,3211650.0,19.7,19.72,19.62,19.69,3211650.0
2018-07-24 11:20:00,19.69,19.81,19.68,19.81,2119275.0,19.69,19.81,19.68,19.81,2119275.0
2018-07-24 11:25:00,19.81,19.92,19.78,19.85,2569140.0,19.81,19.92,19.78,19.85,2569140.0
2018-07-24 11:30:00,19.85,19.88,19.77,19.81,1165260.0,19.85,19.88,19.77,19.81,1165260.0
2018-07-24 11:35:00,19.82,19.87,19.8,19.84,911175.0,19.82,19.87,19.8,19.84,911175.0
2018-07-24 11:40:00,19.84,19.85,19.8,19.81,766485.0,19.84,19.85,19.8,19.81,766485.0
2018-07-24 11:45:00,19.82,19.84,19.67,19.7,1671150.0,19.82,19.84,19.67,19.7,1671150.0
2018-07-24 11:50:00,19.71,19.72,19.63,19.7,2102805.0,19.71,19.72,19.63,19.7,2102805.0
2018-07-24 11:55:00,19.69,19.82,19.68,19.81,1220295.0,19.69,19.82,19.68,19.81,1220295.0
2018-07-24 12:00:00,19.8,19.82,19.77,19.81,1011735.0,19.8,19.82,19.77,19.81,1011735.0
2018-07-24 12:05:00,19.81,19.81,19.77,19.78,572610.0,19.81,19.81,19.77,19.78,572610.0
2018-07-24 12:10:00,19.79,19.86,19.77,19.84,647580.0,19.79,19.86,19.77,19.84,647580.0
2018-07-24 12:15:00,19.84,19.84,19.75,19.77,559875.0,19.84,19.84,19.75,19.77,559875.0
2018-07-24 12:20:00,19.76,19.78,19.76,19.76,446280.0,19.76,19.78,19.76,19.76,446280.0
2018-07-24 12:25:00,19.76,19.76,19.71,19.73,586830.0,19.76,19.76,19.71,19.73,586830.0
2018-07-24 12:30:00,19.74,19.76,19.69,19.69,767790.0,19.74,19.76,19.69,19.69,767790.0
2018-07-24 12:35:00,19.69,19.79,19.67,19.77,890355.0,19.69,19.79,19.67,19.77,890355.0
2018-07-24 12:40:00,19.77,19.77,19.65,19.66,1150635.0,19.77,19.77,19.65,19.66,1150635.0
2018-07-24 12:45:00,19.65,19.69,19.63,19.68,940245.0,19.65,19.69,19.63,19.68,940245.0
2018-07-24 12:50:00,19.68,19.7,19.66,19.69,700125.0,19.68,19.7,19.66,19.69,700125.0
2018-07-24 12:55:00,19.69,19.7,19.56,19.61,1595430.0,19.69,19.7,19.56,19.61,1595430.0
2018-07-24 13:00:00,19.61,19.62,19.5,19.58,2021430.0,19.61,19.62,19.5,19.58,2021430.0
2018-07-24 13:05:00,19.58,19.69,19.57,19.67,781095.0,19.58,19.69,19.57,19.67,781095.0
2018-07-24 13:10:00,19.67,19.68,19.63,19.65,673215.0,19.67,19.68,19.63,19.65,673215.0
2018-07-24 13:15:00,19.65,19.66,19.57,19.58,691095.0,19.65,19.66,19.57,19.58,691095.0
2018-07-24 13:20:00,19.58,19.61,19.51,19.56,1278390.0,19.58,19.61,19.51,19.56,1278390.0
2018-07-24 13:25:00,19.55,19.62,19.52,19.59,1044915.0,19.55,19.62,19.52,19.59,1044915.0
2018-07-24 13:30:00,19.59,19.6,19.54,19.58,493065.0,19.59,19.6,19.54,19.58,493065.0
2018-07-24 13:35:00,19.58,19.58,19.53,19.57,712305.0,19.58,19.58,19.53,19.57,712305.0
2018-07-24 13:40:00,19.56,19.66,19.56,19.63,1342035.0,19.56,19.66,19.56,19.63,1342035.0
2018-07-24 13:45:00,19.63,19.68,19.6,19.66,1177935.0,19.63,19.68,19.6,19.66,1177935.0
2018-07-24 13:50:00,19.67,19.67,19.61,19.61,516435.0,19.67,19.67,19.61,19.61,516435.0
2018-07-24 13:55:00,19.62,19.7,19.62,19.69,694725.0,19.62,19.7,19.62,19.69,694725.0
2018-07-24 14:00:00,19.68,19.69,19.62,19.63,782145.0,19.68,19.69,19.62,19.63,782145.0
2018-07-24 14:05:00,19.62,19.68,19.6,19.68,721140.0,19.62,19.68,19.6,19.68,721140.0
2018-07-24 14:10:00,19.69,19.73,19.68,19.72,606930.0,19.69,19.73,19.68,19.72,606930.0
2018-07-24 14:15:00,19.71,19.73,19.7,19.71,403020.0,19.71,19.73,19.7,19.71,403020.0
2018-07-24 14:20:00,19.71,19.71,19.64,19.69,648015.0,19.71,19.71,19.64,19.69,648015.0
2018-07-24 14:25:00,19.69,19.72,19.69,19.7,401715.0,19.69,19.72,19.69,19.7,401715.0
2018-07-24 14:30:00,19.69,19.79,19.69,19.78,1098765.0,19.69,19.79,19.69,19.78,1098765.0
2018-07-24 14:35:00,19.78,19.79,19.71,19.73,908850.0,19.78,19.79,19.71,19.73,908850.0
2018-07-24 14:40:00,19.73,19.74,19.7,19.74,465300.0,19.73,19.74,19.7,19.74,465300.0
2018-07-24 14:45:00,19.73,19.74,19.71,19.72,431685.0,19.73,19.74,19.71,19.72,431685.0
2018-07-24 14:50:00,19.72,19.73,19.67,19.67,563550.0,19.72,19.73,19.67,19.67,563550.0
2018-07-24 14:55:00,19.68,19.74,19.67,19.7,563490.0,19.68,19.74,19.67,19.7,563490.0
2018-07-24 15:00:00,19.7,19.73,19.66,19.7,644115.0,19.7,19.73,19.66,19.7,644115.0
2018-07-24 15:05:00,19.7,19.71,19.69,19.7,685380.0,19.7,19.71,19.69,19.7,685380.0
2018-07-24 15:10:00,19.69,19.72,19.68,19.72,776550.0,19.69,19.72,19.68,19.72,776550.0
2018-07-24 15:15:00,19.72,19.76,19.7,19.75,1311120.0,19.72,19.76,19.7,19.75,1311120.0
2018-07-24 15:20:00,19.75,19.83,19.75,19.83,1713315.0,19.75,19.83,19.75,19.83,1713315.0
2018-07-24 15:25:00,19.82,19.83,19.77,19.79,894840.0,19.82,19.83,19.77,19.79,894840.0
2018-07-24 15:30:00,19.78,19.88,19.78,19.85,1501830.0,19.78,19.88,19.78,19.85,1501830.0
2018-07-24 15:35:00,19.85,19.86,19.77,19.8,967245.0,19.85,19.86,19.77,19.8,967245.0
2018-07-24 15:40:00,19.8,19.82,19.77,19.78,515595.0,19.8,19.82,19.77,19.78,515595.0
2018-07-24 15:45:00,19.78,19.78,19.68,19.71,2337270.0,19.78,19.78,19.68,19.71,2337270.0
2018-07-24 15:50:00,19.7,19.76,19.7,19.76,1802400.0,19.7,19.76,19.7,19.76,1802400.0
2018-07-24 15:55:00,19.76,19.86,19.75,19.83,4707495.0,19.76,19.86,19.75,19.83,4707495.0
2018-07-25 09:30:00,19.78,19.87,19.63,19.84,3779580.0,19.78,19.87,19.63,19.84,3779580.0
2018-07-25 09:35:00,19.85,20.03,19.85,20.02,3727515.0,19.85,20.03,19.85,20.02,3727515.0
2018-07-25 09:40:00,20.01,20.12,19.97,20.05,2922570.0,20.01,20.12,19.97,20.05,2922570.0
2018-07-25 09:45:00,20.06,20.2,20.06,20.19,2878800.0,20.06,20.2,20.06,20.19,2878800.0
2018-07-25 09:50:00,20.19,20.27,20.08,20.1,3268860.0,20.19,20.27,20.08,20.1,3268860.0
2018-07-25 09:55:00,20.1,20.17,20.09,20.1,1772940.0,20.1,20.17,20.09,20.1,1772940.0
2018-07-25 10:00:00,20.1,20.18,20.09,20.16,1494330.0,20.1,20.18,20.09,20.16,1494330.0
2018-07-25 10:05:00,20.16,20.18,20.1,20.14,1365195.0,20.16,20.18,20.1,20.14,1365195.0
2018-07-25 10:10:00,20.13,20.23,20.11,20.22,1917810.0,20.13,20.23,20.11,20.22,1917810.0
2018-07-25 10:15:00,20.22,20.24,20.15,20.19,1009140.0,20.22,20.24,20.15,20.19,1009140.0
2018-07-25 10:20:00,20.18,20.19,20.12,20.13,797175.0,20.18,20.19,20.12,20.13,797175.0
2018-07-25 10:25:00,20.13,20.13,20.04,20.06,1704750.0,20.13,20.13,20.04,20.06,1704750.0
2018-07-25 10:30:00,20.05,20.16,20.05,20.16,1110360.0,20.05,20.16,20.05,20.16,1110360.0
2018-07-25 10:35:00,20.15,20.16,20.05,20.09,877920.0,20.15,20.16,20.05,20.09,877920.0
2018-07-25 10:40:00,20.09,20.12,19.99,20.01,1226685.0,20.09,20.12,19.99,20.01,1226685.0
2018-07-25 10:45:00,20.03,20.09,20.0,20.01,558330.0,20.03,20.09,20.0,20.01,558330.0
2018-07-25 10:50:00,20.01,20.03,19.95,19.96,1055550.0,20.01,20.03,19.95,19.96,1055550.0
2018-07-25 10:55:00,19.95,20.02,19.93,20.0,821925.0,19.95,20.02,19.93,20.0,821925.0
2018-07-25 11:00:00,20.02,20.07,20.02,20.04,606150.0,20.02,20.07,20.02,20.04,606150.0
2018-07-25 11:05:00,20.04,20.05,19.94,19.97,537855.0,20.04,20.05,19.94,19.97,537855.0
2018-07-25 11:10:00,19.97,20.01,19.94,19.99,967590.0,19.97,20.01,19.94,19.99,967590.0
2018-07-25 11:15:00,20.0,20.07,19.96,20.05,853665.0,20.0,20.07,19.96,20.05,853665.0
2018-07-25 11:20:00,20.05,20.1,20.01,20.08,588750.0,20.05,20.1,20.01,20.08,588750.0
2018-07-25 11:25:00,20.08,20.12,20.06,20.08,643980.0,20.08,20.12,20.06,20.08,643980.0
2018-07-25 11:30:00,20.09,20.1,20.06,20.07,330165.0,20.09,20.1,20.06,20.07,330165.0
2018-07-25 11:35:00,20.07,20.12,20.06,20.09,690720.0,20.07,20.12,20.06,20.09,690720.0
2018-07-25 11:40:00,20.09,20.12,20.08,20.1,493605.0,20.09,20.12,20.08,20.1,493605.0
2018-07-25 11:45:00,20.11,20.13,20.09,20.11,771495.0,20.11,20.13,20.09,20.11,771495.0
2018-07-25 11:50:00,20.11,20.16,20.08,20.1,719670.0,20.11,20.16,20.08,20.1,719670.0
2018-07-25 11:55:00,20.1,20.15,20.05,20.07,776550.0,20.1,20.15,20.05,20.07,776550.0
2018-07-25 12:00:00,20.08,20.09,20.02,20.03,569805.0,20.08,20.09,20.02,20.03,569805.0
2018-07-25 12:05:00,20.03,20.03,19.97,19.98,470475.0,20.03,20.03,19.97,19.98,470475.0
2018-07-25 12:10:00,19.97,20.03,19.97,19.99,764895.0,19.97,20.03,19.97,19.99,764895.0
2018-07-25 12:15:00,19.99,19.99,19.92,19.96,1148970.0,19.99,19.99,19.92,19.96,1148970.0
2018-07-25 12:20:00,19.96,19.99,19.95,19.97,428700.0,19.96,19.99,19.95,19.97,428700.0
2018-07-25 12:25:00,19.97,20.04,19.96,20.02,847845.0,19.97,20.04,19.96,20.02,847845.0
2018-07-25 12:30:00,20.02,20.03,19.99,20.0,234585.0,20.02,20.03,19.99,20.0,234585.0
2018-07-25 12:35:00,20.0,20.0,19.98,20.0,209175.0,20.0,20.0,19.98,20.0,209175.0
2018-07-25 12:40:00,20.0,20.01,19.99,19.99,304425.0,20.0,20.01,19.99,19.99,304425.0
2018-07-25 12:45:00,19.99,20.01,19.98,19.99,359070.0,19.99,20.01,19.98,19.99,359070.0
2018-07-25 12:50:00,19.99,19.99,19.97,19.98,334260.0,19.99,19.99,19.97,19.98,334260.0
2018-07-25 12:55:00,19.98,20.03,19.98,19.99,340035.0,19.98,20.03,19.98,19.99,340035.0
2018-07-25 13:00:00,20.0,20.05,19.99,20.04,519720.0,20.0,20.05,19.99,20.04,519720.0
2018-07-25 13:05:00,20.04,20.05,20.02,20.03,410565.0,20.04,20.05,20.02,20.03,410565.0
2018-07-25 13:10:00,20.04,20.09,20.04,20.07,689160.0,20.04,20.09,20.04,20.07,689160.0
2018-07-25 13:15:00,20.07,20.1,20.06,20.06,363825.0,20.07,20.1,20.06,20.06,363825.0
2018-07-25 13:20:00,20.06,20.07,20.03,20.06,476445.0,20.06,20.07,20.03,20.06,476445.0
2018-07-25 13:25:00,20.06,20.07,20.05,20.07,283950.0,20.06,20.07,20.05,20.07,283950.0
2018-07-25 13:30:00,20.07,20.08,20.04,20.07,257895.0,20.07,20.08,20.04,20.07,257895.0
2018-07-25 13:35:00,20.08,20.14,20.06,20.12,657600.0,20.08,20.14,20.06,20.12,657600.0
2018-07-25 13:40:00,20.13,20.13,20.09,20.1,257145.0,20.13,20.13,20.09,20.1,257145.0
2018-07-25 13:45:00,20.1,20.1,20.07,20.09,336045.0,20.1,20.1,20.07,20.09,336045.0
2018-07-25 13:50:00,20.09,20.15,20.07,20.11,715545.0,20.09,20.15,20.07,20.11,715545.0
2018-07-25 13:55:00,20.12,20.13,20.1,20.11,197505.0,20.12,20.13,20.1,20.11,197505.0
2018-07-25 14:00:00,20.1,20.16,20.09,20.16,626895.0,20.1,20.16,20.09,20.16,626895.0
2018-07-25 14:05:00,20.15,20.23,20.14,20.23,953490.0,20.15,20.23,20.14,20.23,953490.0
2018-07-25 14:10:00,20.23,20.29,20.19,20.27,2011365.0,20.23,20.29,20.19,20.27,2011365.0
2018-07-25 14:15:00,20.26,20.29,20.19,20.22,1329030.0,20.26,20.29,20.19,20.22,1329030.0
2018-07-25 14:20:00,20.23,20.23,20.2,20.21,310950.0,20.23,20.23,20.2,20.21,310950.0
2018-07-25 14:25:00,20.21,20.33,20.21,20.33,1490025.0,20.21,20.33,20.21,20.33,1490025.0
2018-07-25 14:30:00,20.32,20.44,20.32,20.38,3077220.0,20.32,20.44,20.32,20.38,3077220.0
2018-07-25 14:35:00,20.38,20.44,20.35,20.35,1267905.0,20.38,20.44,20.35,20.35,1267905.0
2018-07-25 14:40:00,20.36,20.39,20.3,20.33,904665.0,20.36,20.39,20.3,20.33,904665.0
2018-07-25 14:45:00,20.33,20.41,20.3,20.35,1021050.0,20.33,20.41,20.3,20.35,1021050.0
2018-07-25 14:50:00,20.35,20.36,20.32,20.34,356295.0,20.35,20.36,20.32,20.34,356295.0
2018-07-25 14:55:00,20.34,20.35,20.29,20.3,469455.0,20.34,20.35,20.29,20.3,469455.0
2018-07-25 15:00:00,20.3,20.38,20.3,20.36,701745.0,20.3,20.38,20.3,20.36,701745.0
2018-07-25 15:05:00,20.34,20.4,20.32,20.34,653790.0,20.34,20.4,20.32,20.34,653790.0
2018-07-25 15:10:00,20.34,20.34,20.29,20.3,535560.0,20.34,20.34,20.29,20.3,535560.0
2018-07-25 15:15:00,20.3,20.37,20.29,20.35,635145.0,20.3,20.37,20.29,20.35,635145.0
2018-07-25 15:20:00,20.35,20.38,20.34,20.35,604605.0,20.35,20.38,20.34,20.35,604605.0
2018-07-25 15:25:00,20.35,20.4,20.34,20.35,957255.0,20.35,20.4,20.34,20.35,957255.0
2018-07-25 15:30:00,20.35,20.38,20.32,20.36,922200.0,20.35,20.38,20.32,20.36,922200.0
2018-07-25 15:35:00,20.37,20.47,20.35,20.43,1539660.0,20.37,20.47,20.35,20.43,1539660.0
2018-07-25 15:40:00,20.44,20.53,20.37,20.44,2462415.0,20.44,20.53,20.37,20.44,2462415.0
2018-07-25 15:45:00,20.45,20.59,20.45,20.53,2492025.0,20.45,20.59,20.45,20.53,2492025.0
2018-07-25 15:50:00,20.55,20.63,20.55,20.61,2607690.0,20.55,20.63,20.55,20.61,2607690.0
2018-07-25 15:55:00,20.61,20.64,20.37,20.58,4140390.0,20.61,20.64,20.37,20.58,4140390.0
2018-07-26 09:30:00,20.32,20.52,20.31,20.46,3285990.0,20.32,20.52,20.31,20.46,3285990.0
2018-07-26 09:35:00,20.48,20.57,20.45,20.51,1502580.0,20.48,20.57,20.45,20.51,1502580.0
2018-07-26 09:40:00,20.5,20.71,20.5,20.71,3122955.0,20.5,20.71,20.5,20.71,3122955.0
2018-07-26 09:45:00,20.71,20.71,20.5,20.5,2058180.0,20.71,20.71,20.5,20.5,2058180.0
2018-07-26 09:50:00,20.51,20.52,20.39,20.41,1642905.0,20.51,20.52,20.39,20.41,1642905.0
2018-07-26 09:55:00,20.42,20.47,20.29,20.44,2239950.0,20.42,20.47,20.29,20.44,2239950.0
2018-07-26 10:00:00,20.43,20.53,20.42,20.43,1081095.0,20.43,20.53,20.42,20.43,1081095.0
2018-07-26 10:05:00,20.44,20.5,20.43,20.5,700395.0,20.44,20.5,20.43,20.5,700395.0
2018-07-26 10:10:00,20.51,20.52,20.44,20.46,558495.0,20.51,20.52,20.44,20.46,558495.0
2018-07-26 10:15:00,20.45,20.46,20.38,20.4,648270.0,20.45,20.46,20.38,20.4,648270.0
2018-07-26 10:20:00,20.4,20.45,20.35,20.43,905340.0,20.4,20.45,20.35,20.43,905340.0
2018-07-26 10:25:00,20.43,20.45,20.4,20.41,472560.0,20.43,20.45,20.4,20.41,472560.0
2018-07-26 10:30:00,20.4,20.41,20.31,20.33,920520.0,20.4,20.41,20.31,20.33,920520.0
2018-07-26 10:35:00,20.33,20.41,20.33,20.39,531480.0,20.33,20.41,20.33,20.39,531480.0
2018-07-26 10:40:00,20.39,20.39,20.33,20.36,382290.0,20.39,20.39,20.33,20.36,382290.0
2018-07-26 10:45:00,20.36,20.42,20.36,20.36,438345.0,20.36,20.42,20.36,20.36,438345.0
2018-07-26 10:50:00,20.36,20.39,20.33,20.38,574560.0,20.36,20.39,20.33,20.38,574560.0
2018-07-26 10:55:00,20.39,20.41,20.35,20.41,364950.0,20.39,20.41,20.35,20.41,364950.0
2018-07-26 11:00:00,20.41,20.48,20.41,20.46,726735.0,20.41,20.48,20.41,20.46,726735.0
2018-07-26 11:05:00,20.45,20.5,20.45,20.48,588660.0,20.45,20.5,20.45,20.48,588660.0
2018-07-26 11:10:00,20.48,20.49,20.45,20.45,546420.0,20.48,20.49,20.45,20.45,546420.0
2018-07-26 11:15:00,20.45,20.59,20.45,20.55,1390680.0,20.45,20.59,20.45,20.55,1390680.0
2018-07-26 11:20:00,20.55,20.58,20.53,20.54,702810.0,20.55,20.58,20.53,20.54,702810.0
2018-07-26 11:25:00,20.54,20.57,20.49,20.56,783840.0,20.54,20.57,20.49,20.56,783840.0
2018-07-26 11:30:00,20.55,20.56,20.51,20.53,438915.0,20.55,20.56,20.51,20.53,438915.0
2018-07-26 11:35:00,20.53,20.56,20.5,20.56,328740.0,20.53,20.56,20.5,20.56,328740.0
2018-07-26 11:40:00,20.55,20.58,20.53,20.55,555540.0,20.55,20.58,20.53,20.55,555540.0
2018-07-26 11:45:00,20.55,20.58,20.51,20.53,732450.0,20.55,20.58,20.51,20.53,732450.0
2018-07-26 11:50:00,20.53,20.57,20.51,20.57,407100.0,20.53,20.57,20.51,20.57,407100.0
2018-07-26 11:55:00,20.56,20.56,20.52,20.52,222840.0,20.56,20.56,20.52,20.52,222840.0
2018-07-26 12:00:00,20.53,20.53,20.47,20.48,411330.0,20.53,20.53,20.47,20.48,411330.0
2018-07-26 12:05:00,20.48,20.48,20.43,20.44,801180.0,20.48,20.48,20.43,20.44,801180.0
2018-07-26 12:10:00,20.44,20.46,20.43,20.43,332100.0,20.44,20.46,20.43,20.43,332100.0
2018-07-26 12:15:00,20.43,20.47,20.43,20.44,209190.0,20.43,20.47,20.43,20.44,209190.0
2018-07-26 12:20:00,20.44,20.45,20.36,20.38,746775.0,20.44,20.45,20.36,20.38,746775.0
2018-07-26 12:25:00,20.37,20.4,20.35,20.38,618075.0,20.37,20.4,20.35,20.38,618075.0
2018-07-26 12:30:00,20.38,20.39,20.34,20.35,394965.0,20.38,20.39,20.34,20.35,394965.0
2018-07-26 12:35:00,20.35,20.37,20.34,20.36,262560.0,20.35,20.37,20.34,20.36,262560.0
2018-07-26 12:40:00,20.35,20.42,20.33,20.38,915225.0,20.35,20.42,20.33,20.38,915225.0
2018-07-26 12:45:00,20.38,20.39,20.34,20.35,507735.0,20.38,20.39,20.34,20.35,507735.0
2018-07-26 12:50:00,20.35,20.35,20.29,20.3,648495.0,20.35,20.35,20.29,20.3,648495.0
2018-07-26 12:55:00,20.3,20.33,20.27,20.27,831570.0,20.3,20.33,20.27,20.27,831570.0
2018-07-26 13:00:00,20.27,20.31,20.27,20.31,455955.0,20.27,20.31,20.27,20.31,455955.0
2018-07-26 13:05:00,20.31,20.31,20.28,20.3,445770.0,20.31,20.31,20.28,20.3,445770.0
2018-07-26 13:10:00,20.29,20.29,20.24,20.25,482415.0,20.29,20.29,20.24,20.25,482415.0
2018-07-26 13:15:00,20.26,20.31,20.25,20.3,402795.0,20.26,20.31,20.25,20.3,402795.0
2018-07-26 13:20:00,20.3,20.36,20.3,20.35,576780.0,20.3,20.36,20.3,20.35,576780.0
2018-07-26 13:25:00,20.36,20.36,20.3,20.31,322500.0,20.36,20.36,20.3,20.31,322500.0
2018-07-26 13:30:00,20.31,20.31,20.26,20.29,338190.0,20.31,20.31,20.26,20.29,338190.0
2018-07-26 13:35:00,20.3,20.32,20.29,20.31,198360.0,20.3,20.32,20.29,20.31,198360.0
2018-07-26 13:40:00,20.32,20.38,20.32,20.36,605355.0,20.32,20.38,20.32,20.36,605355.0
2018-07-26 13:45:00,20.36,20.37,20.32,20.33,394155.0,20.36,20.37,20.32,20.33,394155.0
2018-07-26 13:50:00,20.34,20.4,20.33,20.39,538620.0,20.34,20.4,20.33,20.39,538620.0
2018-07-26 13:55:00,20.38,20.4,20.37,20.39,333570.0,20.38,20.4,20.37,20.39,333570.0
2018-07-26 14:00:00,20.4,20.42,20.37,20.39,437610.0,20.4,20.42,20.37,20.39,437610.0
2018-07-26 14:05:00,20.39,20.42,20.39,20.4,493470.0,20.39,20.42,20.39,20.4,493470.0
2018-07-26 14:10:00,20.4,20.41,20.38,20.39,282270.0,20.4,20.41,20.38,20.39,282270.0
2018-07-26 14:15:00,20.39,20.4,20.37,20.38,191670.0,20.39,20.4,20.37,20.38,191670.0
2018-07-26 14:20:00,20.39,20.39,20.38,20.39,98535.0,20.39,20.39,20.38,20.39,98535.0
2018-07-26 14:25:00,20.39,20.39,20.34,20.36,246885.0,20.39,20.39,20.34,20.36,246885.0
2018-07-26 14:30:00,20.35,20.38,20.33,20.36,333120.0,20.35,20.38,20.33,20.36,333120.0
2018-07-26 14:35:00,20.36,20.36,20.34,20.35,121140.0,20.36,20.36,20.34,20.35,121140.0
2018-07-26 14:40:00,20.35,20.38,20.34,20.36,202785.0,20.35,20.38,20.34,20.36,202785.0
2018-07-26 14:45:00,20.36,20.36,20.32,20.33,400050.0,20.36,20.36,20.32,20.33,400050.0
2018-07-26 14:50:00,20.33,20.35,20.32,20.34,187575.0,20.33,20.35,20.32,20.34,187575.0
2018-07-26 14:55:00,20.33,20.34,20.31,20.32,288555.0,20.33,20.34,20.31,20.32,288555.0
2018-07-26 15:00:00,20.33,20.37,20.32,20.36,351345.0,20.33,20.37,20.32,20.36,351345.0
2018-07-26 15:05:00,20.36,20.43,20.35,20.42,537960.0,20.36,20.43,20.35,20.42,537960.0
2018-07-26 15:10:00,20.43,20.43,20.37,20.38,593250.0,20.43,20.43,20.37,20.38,593250.0
2018-07-26 15:15:00,20.38,20.43,20.38,20.4,415425.0,20.38,20.43,20.38,20.4,415425.0
2018-07-26 15:20:00,20.39,20.42,20.37,20.41,249180.0,20.39,20.42,20.37,20.41,249180.0
2018-07-26 15:25:00,20.4,20.41,20.39,20.41,136305.0,20.4,20.41,20.39,20.41,136305.0
2018-07-26 15:30:00,20.41,20.42,20.4,20.4,431085.0,20.41,20.42,20.4,20.4,431085.0
2018-07-26 15:35:00,20.4,20.42,20.39,20.41,569430.0,20.4,20.42,20.39,20.41,569430.0
2018-07-26 15:40:00,20.42,20.43,20.39,20.39,509130.0,20.42,20.43,20.39,20.39,509130.0
2018-07-26 15:45:00,20.39,20.4,20.35,20.35,999075.0,20.39,20.4,20.35,20.35,999075.0
2018-07-26 15:50:00,20.35,20.43,20.34,20.41,1754430.0,20.35,20.43,20.34,20.41,1754430.0
2018-07-26 15:55:00,20.42,20.45,20.4,20.42,2400255.0,20.42,20.45,20.4,20.42,2400255.0
2018-07-27 09:30:00,20.48,20.51,20.23,20.29,2491665.0,20.48,20.51,20.23,20.29,2491665.0
2018-07-27 09:35:00,20.27,20.36,20.21,20.27,1209900.0,20.27,20.36,20.21,20.27,1209900.0
2018-07-27 09:40:00,20.25,20.27,20.18,20.24,1280430.0,20.25,20.27,20.18,20.24,1280430.0
2018-07-27 09:45:00,20.24,20.26,20.22,20.25,869430.0,20.24,20.26,20.22,20.25,869430.0
2018-07-27 09:50:00,20.25,20.3,20.21,20.28,1412685.0,20.25,20.3,20.21,20.28,1412685.0
2018-07-27 09:55:00,20.28,20.33,20.2,20.26,1996770.0,20.28,20.33,20.2,20.26,1996770.0
2018-07-27 10:00:00,20.26,20.27,20.18,20.22,831525.0,20.26,20.27,20.18,20.22,831525.0
2018-07-27 10:05:00,20.22,20.25,20.12,20.15,1601460.0,20.22,20.25,20.12,20.15,1601460.0
2018-07-27 10:10:00,20.14,20.23,20.09,20.11,1226730.0,20.14,20.23,20.09,20.11,1226730.0
2018-07-27 10:15:00,20.1,20.13,20.06,20.09,1305780.0,20.1,20.13,20.06,20.09,1305780.0
2018-07-27 10:20:00,20.09,20.11,20.05,20.09,1871805.0,20.09,20.11,20.05,20.09,1871805.0
2018-07-27 10:25:00,20.09,20.16,20.08,20.12,932790.0,20.09,20.16,20.08,20.12,932790.0
2018-07-27 10:30:00,20.12,20.14,20.09,20.1,536730.0,20.12,20.14,20.09,20.1,536730.0
2018-07-27 10:35:00,20.1,20.1,20.02,20.06,1324425.0,20.1,20.1,20.02,20.06,1324425.0
2018-07-27 10:40:00,20.05,20.06,20.0,20.04,1753695.0,20.05,20.06,20.0,20.04,1753695.0
2018-07-27 10:45:00,20.04,20.04,19.97,19.98,919890.0,20.04,20.04,19.97,19.98,919890.0
2018-07-27 10:50:00,19.98,19.99,19.93,19.98,1088115.0,19.98,19.99,19.93,19.98,1088115.0
2018-07-27 10:55:00,19.98,20.02,19.96,20.02,1278675.0,19.98,20.02,19.96,20.02,1278675.0
2018-07-27 11:00:00,20.01,20.06,20.01,20.05,1018335.0,20.01,20.06,20.01,20.05,1018335.0
2018-07-27 11:05:00,20.06,20.09,20.02,20.02,774150.0,20.06,20.09,20.02,20.02,774150.0
2018-07-27 11:10:00,20.02,20.09,20.01,20.02,478110.0,20.02,20.09,20.01,20.02,478110.0
2018-07-27 11:15:00,20.01,20.03,19.99,19.99,335775.0,20.01,20.03,19.99,19.99,335775.0
2018-07-27 11:20:00,20.0,20.07,19.98,20.03,433170.0,20.0,20.07,19.98,20.03,433170.0
2018-07-27 11:25:00,20.03,20.04,20.0,20.02,482220.0,20.03,20.04,20.0,20.02,482220.0
2018-07-27 11:30:00,20.02,20.11,20.02,20.11,532170.0,20.02,20.11,20.02,20.11,532170.0
2018-07-27 11:35:00,20.1,20.19,20.09,20.14,876045.0,20.1,20.19,20.09,20.14,876045.0
2018-07-27 11:40:00,20.14,20.18,20.11,20.12,422880.0,20.14,20.18,20.11,20.12,422880.0
2018-07-27 11:45:00,20.12,20.13,20.05,20.06,633015.0,20.12,20.13,20.05,20.06,633015.0
2018-07-27 11:50:00,20.06,20.09,20.05,20.07,315225.0,20.06,20.09,20.05,20.07,315225.0
2018-07-27 11:55:00,20.07,20.08,20.02,20.03,308130.0,20.07,20.08,20.02,20.03,308130.0
2018-07-27 12:00:00,20.03,20.03,19.99,20.01,637575.0,20.03,20.03,19.99,20.01,637575.0
2018-07-27 12:05:00,20.01,20.01,19.97,20.0,679875.0,20.01,20.01,19.97,20.0,679875.0
2018-07-27 12:10:00,20.0,20.03,19.99,20.0,571485.0,20.0,20.03,19.99,20.0,571485.0
2018-07-27 12:15:00,20.0,20.04,19.99,19.99,448725.0,20.0,20.04,19.99,19.99,448725.0
2018-07-27 12:20:00,19.98,19.99,19.92,19.93,806655.0,19.98,19.99,19.92,19.93,806655.0
2018-07-27 12:25:00,19.94,19.94,19.9,19.92,599280.0,19.94,19.94,19.9,19.92,599280.0
2018-07-27 12:30:00,19.92,19.94,19.91,19.92,700095.0,19.92,19.94,19.91,19.92,700095.0
2018-07-27 12:35:00,19.92,19.93,19.89,19.9,714135.0,19.92,19.93,19.89,19.9,714135.0
2018-07-27 12:40:00,19.89,19.9,19.83,19.84,980490.0,19.89,19.9,19.83,19.84,980490.0
2018-07-27 12:45:00,19.84,19.86,19.8,19.83,1027425.0,19.84,19.86,19.8,19.83,1027425.0
2018-07-27 12:50:00,19.82,19.87,19.8,19.81,839280.0,19.82,19.87,19.8,19.81,839280.0
2018-07-27 12:55:00,19.81,19.82,19.73,19.73,1040790.0,19.81,19.82,19.73,19.73,1040790.0
2018-07-27 13:00:00,19.73,19.78,19.69,19.78,1586685.0,19.73,19.78,19.69,19.78,1586685.0
2018-07-27 13:05:00,19.78,19.84,19.77,19.84,725190.0,19.78,19.84,19.77,19.84,725190.0
2018-07-27 13:10:00,19.83,19.89,19.79,19.8,875550.0,19.83,19.89,19.79,19.8,875550.0
2018-07-27 13:15:00,19.8,19.81,19.73,19.76,664740.0,19.8,19.81,19.73,19.76,664740.0
2018-07-27 13:20:00,19.75,19.79,19.74,19.78,432600.0,19.75,19.79,19.74,19.78,432600.0
2018-07-27 13:25:00,19.77,19.82,19.77,19.81,384015.0,19.77,19.82,19.77,19.81,384015.0
2018-07-27 13:30:00,19.8,19.81,19.75,19.77,314085.0,19.8,19.81,19.75,19.77,314085.0
2018-07-27 13:35:00,19.78,19.8,19.74,19.76,334125.0,19.78,19.8,19.74,19.76,334125.0
2018-07-27 13:40:00,19.76,19.82,19.76,19.81,360120.0,19.76,19.82,19.76,19.81,360120.0
2018-07-27 13:45:00,19.8,19.86,19.8,19.84,509130.0,19.8,19.86,19.8,19.84,509130.0
2018-07-27 13:50:00,19.84,19.89,19.81,19.87,400365.0,19.84,19.89,19.81,19.87,400365.0
2018-07-27 13:55:00,19.87,19.96,19.87,19.96,678255.0,19.87,19.96,19.87,19.96,678255.0
2018-07-27 14:00:00,19.96,19.97,19.92,19.94,719565.0,19.96,19.97,19.92,19.94,719565.0
2018-07-27 14:05:00,19.93,19.95,19.86,19.9,654240.0,19.93,19.95,19.86,19.9,654240.0
2018-07-27 14:10:00,19.91,19.91,19.86,19.87,463350.0,19.91,19.91,19.86,19.87,463350.0
2018-07-27 14:15:00,19.87,19.89,19.85,19.86,333780.0,19.87,19.89,19.85,19.86,333780.0
2018-07-27 14:20:00,19.86,19.86,19.79,19.8,419565.0,19.86,19.86,19.79,19.8,419565.0
2018-07-27 14:25:00,19.8,19.83,19.77,19.83,525765.0,19.8,19.83,19.77,19.83,525765.0
2018-07-27 14:30:00,19.82,19.85,19.79,19.83,532215.0,19.82,19.85,19.79,19.83,532215.0
2018-07-27 14:35:00,19.83,19.9,19.81,19.81,596925.0,19.83,19.9,19.81,19.81,596925.0
2018-07-27 14:40:00,19.8,19.84,19.8,19.81,439440.0,19.8,19.84,19.8,19.81,439440.0
2018-07-27 14:45:00,19.79,19.83,19.79,19.81,268845.0,19.79,19.83,19.79,19.81,268845.0
2018-07-27 14:50:00,19.81,19.82,19.79,19.81,310425.0,19.81,19.82,19.79,19.81,310425.0
2018-07-27 14:55:00,19.8,19.82,19.79,19.81,426870.0,19.8,19.82,19.79,19.81,426870.0
2018-07-27 15:00:00,19.82,19.91,19.82,19.91,586650.0,19.82,19.91,19.82,19.91,586650.0
2018-07-27 15:05:00,19.91,19.92,19.87,19.88,341055.0,19.91,19.92,19.87,19.88,341055.0
2018-07-27 15:10:00,19.87,19.94,19.86,19.9,741330.0,19.87,19.94,19.86,19.9,741330.0
2018-07-27 15:15:00,19.9,19.93,19.88,19.89,538935.0,19.9,19.93,19.88,19.89,538935.0
2018-07-27 15:20:00,19.88,19.91,19.86,19.9,478275.0,19.88,19.91,19.86,19.9,478275.0
2018-07-27 15:25:00,19.9,19.9,19.81,19.81,714600.0,19.9,19.9,19.81,19.81,714600.0
2018-07-27 15:30:00,19.81,19.86,19.81,19.84,1073985.0,19.81,19.86,19.81,19.84,1073985.0
2018-07-27 15:35:00,19.84,19.85,19.81,19.83,547395.0,19.84,19.85,19.81,19.83,547395.0
2018-07-27 15:40:00,19.82,19.87,19.81,19.85,878505.0,19.82,19.87,19.81,19.85,878505.0
2018-07-27 15:45:00,19.85,19.9,19.85,19.89,1523670.0,19.85,19.9,19.85,19.89,1523670.0
2018-07-27 15:50:00,19.89,19.89,19.86,19.86,1493055.0,19.89,19.89,19.86,19.86,1493055.0
2018-07-27 15:55:00,19.86,19.87,19.81,19.81,2694510.0,19.86,19.87,19.81,19.81,2694510.0
2018-07-30 09:30:00,19.73,19.74,19.53,19.55,4212930.0,19.73,19.74,19.53,19.55,4212930.0
2018-07-30 09:35:00,19.55,19.66,19.53,19.54,2600610.0,19.55,19.66,19.53,19.54,2600610.0
2018-07-30 09:40:00,19.53,19.55,19.45,19.48,2982615.0,19.53,19.55,19.45,19.48,2982615.0
2018-07-30 09:45:00,19.47,19.58,19.43,19.53,1912230.0,19.47,19.58,19.43,19.53,1912230.0
2018-07-30 09:50:00,19.53,19.7,19.5,19.51,2053455.0,19.53,19.7,19.5,19.51,2053455.0
2018-07-30 09:55:00,19.51,19.52,19.37,19.42,2663280.0,19.51,19.52,19.37,19.42,2663280.0
2018-07-30 10:00:00,19.42,19.42,19.26,19.33,4104840.0,19.42,19.42,19.26,19.33,4104840.0
2018-07-30 10:05:00,19.33,19.51,19.31,19.46,1653585.0,19.33,19.51,19.31,19.46,1653585.0
2018-07-30 10:10:00,19.46,19.51,19.35,19.36,1220235.0,19.46,19.51,19.35,19.36,1220235.0
2018-07-30 10:15:00,19.35,19.41,19.33,19.38,1142310.0,19.35,19.41,19.33,19.38,1142310.0
2018-07-30 10:20:00,19.37,19.42,19.33,19.36,1151745.0,19.37,19.42,19.33,19.36,1151745.0
2018-07-30 10:25:00,19.36,19.41,19.3,19.39,1413975.0,19.36,19.41,19.3,19.39,1413975.0
2018-07-30 10:30:00,19.39,19.46,19.38,19.39,1163250.0,19.39,19.46,19.38,19.39,1163250.0
2018-07-30 10:35:00,19.39,19.44,19.37,19.43,599580.0,19.39,19.44,19.37,19.43,599580.0
2018-07-30 10:40:00,19.43,19.49,19.38,19.47,1233435.0,19.43,19.49,19.38,19.47,1233435.0
2018-07-30 10:45:00,19.47,19.57,19.47,19.54,1366725.0,19.47,19.57,19.47,19.54,1366725.0
2018-07-30 10:50:00,19.55,19.62,19.53,19.54,1776315.0,19.55,19.62,19.53,19.54,1776315.0
2018-07-30 10:55:00,19.53,19.58,19.51,19.51,1815555.0,19.53,19.58,19.51,19.51,1815555.0
2018-07-30 11:00:00,19.52,19.52,19.43,19.45,1072725.0,19.52,19.52,19.43,19.45,1072725.0
2018-07-30 11:05:00,19.45,19.52,19.43,19.43,464070.0,19.45,19.52,19.43,19.43,464070.0
2018-07-30 11:10:00,19.43,19.45,19.39,19.45,1006095.0,19.43,19.45,19.39,19.45,1006095.0
2018-07-30 11:15:00,19.46,19.48,19.41,19.43,1235220.0,19.46,19.48,19.41,19.43,1235220.0
2018-07-30 11:20:00,19.44,19.44,19.33,19.34,1450335.0,19.44,19.44,19.33,19.34,1450335.0
2018-07-30 11:25:00,19.33,19.36,19.29,19.3,775800.0,19.33,19.36,19.29,19.3,775800.0
2018-07-30 11:30:00,19.31,19.31,19.24,19.28,1110195.0,19.31,19.31,19.24,19.28,1110195.0
2018-07-30 11:35:00,19.28,19.28,19.2,19.24,1118085.0,19.28,19.28,19.2,19.24,1118085.0
2018-07-30 11:40:00,19.23,19.27,19.19,19.19,1013310.0,19.23,19.27,19.19,19.19,1013310.0
2018-07-30 11:45:00,19.19,19.2,19.15,19.19,803445.0,19.19,19.2,19.15,19.19,803445.0
2018-07-30 11:50:00,19.18,19.23,19.18,19.19,588885.0,19.18,19.23,19.18,19.19,588885.0
2018-07-30 11:55:00,19.19,19.31,19.18,19.28,1142175.0,19.19,19.31,19.18,19.28,1142175.0
2018-07-30 12:00:00,19.28,19.3,19.24,19.24,639945.0,19.28,19.3,19.24,19.24,639945.0
2018-07-30 12:05:00,19.24,19.26,19.21,19.22,335400.0,19.24,19.26,19.21,19.22,335400.0
2018-07-30 12:10:00,19.23,19.25,19.18,19.2,602265.0,19.23,19.25,19.18,19.2,602265.0
2018-07-30 12:15:00,19.2,19.25,19.18,19.19,504540.0,19.2,19.25,19.18,19.19,504540.0
2018-07-30 12:20:00,19.19,19.27,19.18,19.25,595455.0,19.19,19.27,19.18,19.25,595455.0
2018-07-30 12:25:00,19.26,19.27,19.2,19.21,323250.0,19.26,19.27,19.2,19.21,323250.0
2018-07-30 12:30:00,19.21,19.24,19.2,19.21,370290.0,19.21,19.24,19.2,19.21,370290.0
2018-07-30 12:35:00,19.21,19.22,19.19,19.19,744450.0,19.21,19.22,19.19,19.19,744450.0
2018-07-30 12:40:00,19.2,19.21,19.14,19.16,751065.0,19.2,19.21,19.14,19.16,751065.0
2018-07-30 12:45:00,19.16,19.18,19.1,19.1,932565.0,19.16,19.18,19.1,19.1,932565.0
2018-07-30 12:50:00,19.1,19.13,19.08,19.11,778725.0,19.1,19.13,19.08,19.11,778725.0
2018-07-30 12:55:00,19.12,19.18,19.11,19.18,738330.0,19.12,19.18,19.11,19.18,738330.0
2018-07-30 13:00:00,19.17,19.2,19.12,19.13,854010.0,19.17,19.2,19.12,19.13,854010.0
2018-07-30 13:05:00,19.12,19.14,19.08,19.14,779820.0,19.12,19.14,19.08,19.14,779820.0
2018-07-30 13:10:00,19.15,19.2,19.14,19.19,659835.0,19.15,19.2,19.14,19.19,659835.0
2018-07-30 13:15:00,19.19,19.23,19.17,19.2,665235.0,19.19,19.23,19.17,19.2,665235.0
2018-07-30 13:20:00,19.2,19.29,19.2,19.25,1017390.0,19.2,19.29,19.2,19.25,1017390.0
2018-07-30 13:25:00,19.26,19.31,19.22,19.3,558825.0,19.26,19.31,19.22,19.3,558825.0
2018-07-30 13:30:00,19.3,19.32,19.25,19.27,652275.0,19.3,19.32,19.25,19.27,652275.0
2018-07-30 13:35:00,19.27,19.28,19.23,19.24,487140.0,19.27,19.28,19.23,19.24,487140.0
2018-07-30 13:40:00,19.24,19.25,19.21,19.21,291945.0,19.24,19.25,19.21,19.21,291945.0
2018-07-30 13:45:00,19.23,19.25,19.2,19.22,393810.0,19.23,19.25,19.2,19.22,393810.0
2018-07-30 13:50:00,19.22,19.31,19.22,19.3,657240.0,19.22,19.31,19.22,19.3,657240.0
2018-07-30 13:55:00,19.3,19.33,19.29,19.31,692475.0,19.3,19.33,19.29,19.31,692475.0
2018-07-30 14:00:00,19.32,19.35,19.3,19.32,742830.0,19.32,19.35,19.3,19.32,742830.0
2018-07-30 14:05:00,19.32,19.38,19.32,19.37,699900.0,19.32,19.38,19.32,19.37,699900.0
2018-07-30 14:10:00,19.37,19.42,19.37,19.39,981165.0,19.37,19.42,19.37,19.39,981165.0
2018-07-30 14:15:00,19.38,19.41,19.37,19.38,364680.0,19.38,19.41,19.37,19.38,364680.0
2018-07-30 14:20:00,19.38,19.38,19.34,19.34,375930.0,19.38,19.38,19.34,19.34,375930.0
2018-07-30 14:25:00,19.35,19.37,19.33,19.37,346380.0,19.35,19.37,19.33,19.37,346380.0
2018-07-30 14:30:00,19.37,19.4,19.35,19.37,772320.0,19.37,19.4,19.35,19.37,772320.0
2018-07-30 14:35:00,19.37,19.42,19.35,19.38,497610.0,19.37,19.42,19.35,19.38,497610.0
2018-07-30 14:40:00,19.37,19.39,19.35,19.36,332550.0,19.37,19.39,19.35,19.36,332550.0
2018-07-30 14:45:00,19.35,19.35,19.32,19.34,385035.0,19.35,19.35,19.32,19.34,385035.0
2018-07-30 14:50:00,19.33,19.38,19.32,19.36,504495.0,19.33,19.38,19.32,19.36,504495.0
2018-07-30 14:55:00,19.37,19.38,19.33,19.35,354135.0,19.37,19.38,19.33,19.35,354135.0
2018-07-30 15:00:00,19.34,19.41,19.33,19.39,697635.0,19.34,19.41,19.33,19.39,697635.0
2018-07-30 15:05:00,19.39,19.42,19.38,19.4,598935.0,19.39,19.42,19.38,19.4,598935.0
2018-07-30 15:10:00,19.41,19.42,19.36,19.37,541605.0,19.41,19.42,19.36,19.37,541605.0
2018-07-30 15:15:00,19.37,19.41,19.37,19.4,537360.0,19.37,19.41,19.37,19.4,537360.0
2018-07-30 15:20:00,19.39,19.42,19.38,19.39,581820.0,19.39,19.42,19.38,19.39,581820.0
2018-07-30 15:25:00,19.39,19.4,19.37,19.4,473055.0,19.39,19.4,19.37,19.4,473055.0
2018-07-30 15:30:00,19.4,19.42,19.39,19.42,707085.0,19.4,19.42,19.39,19.42,707085.0
2018-07-30 15:35:00,19.42,19.42,19.39,19.4,603105.0,19.42,19.42,19.39,19.4,603105.0
2018-07-30 15:40:00,19.4,19.41,19.38,19.4,824085.0,19.4,19.41,19.38,19.4,824085.0
2018-07-30 15:45:00,19.4,19.4,19.34,19.36,936690.0,19.4,19.4,19.34,19.36,936690.0
2018-07-30 15:50:00,19.36,19.38,19.33,19.36,907785.0,19.36,19.38,19.33,19.36,907785.0
2018-07-30 15:55:00,19.35,19.36,19.31,19.35,1735035.0,19.35,19.36,19.31,19.35,1735035.0
2018-07-31 09:30:00,19.48,19.58,19.41,19.51,2790675.0,19.48,19.58,19.41,19.51,2790675.0
2018-07-31 09:35:00,19.52,19.76,19.52,19.74,2736180.0,19.52,19.76,19.52,19.74,2736180.0
2018-07-31 09:40:00,19.74,19.87,19.59,19.6,2671425.0,19.74,19.87,19.59,19.6,2671425.0
2018-07-31 09:45:00,19.62,19.68,19.53,19.62,1439640.0,19.62,19.68,19.53,19.62,1439640.0
2018-07-31 09:50:00,19.63,19.65,19.5,19.63,1303350.0,19.63,19.65,19.5,19.63,1303350.0
2018-07-31 09:55:00,19.62,19.67,19.59,19.62,845415.0,19.62,19.67,19.59,19.62,845415.0
2018-07-31 10:00:00,19.62,19.67,19.57,19.66,671130.0,19.62,19.67,19.57,19.66,671130.0
2018-07-31 10:05:00,19.65,19.67,19.5,19.52,1070745.0,19.65,19.67,19.5,19.52,1070745.0
2018-07-31 10:10:00,19.53,19.57,19.4,19.4,999705.0,19.53,19.57,19.4,19.4,999705.0
2018-07-31 10:15:00,19.4,19.43,19.27,19.3,1194825.0,19.4,19.43,19.27,19.3,1194825.0
2018-07-31 10:20:00,19.29,19.41,19.27,19.39,1290435.0,19.29,19.41,19.27,19.39,1290435.0
2018-07-31 10:25:00,19.4,19.42,19.35,19.36,563940.0,19.4,19.42,19.35,19.36,563940.0
2018-07-31 10:30:00,19.37,19.48,19.37,19.46,813315.0,19.37,19.48,19.37,19.46,813315.0
2018-07-31 10:35:00,19.46,19.57,19.46,19.56,854580.0,19.46,19.57,19.46,19.56,854580.0
2018-07-31 10:40:00,19.57,19.59,19.53,19.56,711870.0,19.57,19.59,19.53,19.56,711870.0
2018-07-31 10:45:00,19.56,19.59,19.52,19.55,632970.0,19.56,19.59,19.52,19.55,632970.0
2018-07-31 10:50:00,19.54,19.56,19.48,19.5,387840.0,19.54,19.56,19.48,19.5,387840.0
2018-07-31 10:55:00,19.48,19.52,19.45,19.47,493665.0,19.48,19.52,19.45,19.47,493665.0
2018-07-31 11:00:00,19.47,19.63,19.47,19.62,915795.0,19.47,19.63,19.47,19.62,915795.0
2018-07-31 11:05:00,19.62,19.64,19.57,19.59,896640.0,19.62,19.64,19.57,19.59,896640.0
2018-07-31 11:10:00,19.6,19.6,19.55,19.57,305805.0,19.6,19.6,19.55,19.57,305805.0
2018-07-31 11:15:00,19.55,19.59,19.54,19.55,354120.0,19.55,19.59,19.54,19.55,354120.0
2018-07-31 11:20:00,19.56,19.57,19.53,19.54,348825.0,19.56,19.57,19.53,19.54,348825.0
2018-07-31 11:25:00,19.54,19.59,19.53,19.58,346830.0,19.54,19.59,19.53,19.58,346830.0
2018-07-31 11:30:00,19.57,19.59,19.53,19.54,587595.0,19.57,19.59,19.53,19.54,587595.0
2018-07-31 11:35:00,19.56,19.59,19.54,19.56,172950.0,19.56,19.59,19.54,19.56,172950.0
2018-07-31 11:40:00,19.56,19.56,19.52,19.56,245460.0,19.56,19.56,19.52,19.56,245460.0
2018-07-31 11:45:00,19.56,19.62,19.56,19.6,502230.0,19.56,19.62,19.56,19.6,502230.0
2018-07-31 11:50:00,19.6,19.65,19.6,19.62,564585.0,19.6,19.65,19.6,19.62,564585.0
2018-07-31 11:55:00,19.62,19.68,19.58,19.67,588330.0,19.62,19.68,19.58,19.67,588330.0
2018-07-31 12:00:00,19.67,19.79,19.67,19.75,996600.0,19.67,19.79,19.67,19.75,996600.0
2018-07-31 12:05:00,19.75,19.78,19.7,19.71,969315.0,19.75,19.78,19.7,19.71,969315.0
2018-07-31 12:10:00,19.7,19.77,19.69,19.77,717960.0,19.7,19.77,19.69,19.77,717960.0
2018-07-31 12:15:00,19.77,19.78,19.73,19.74,616635.0,19.77,19.78,19.73,19.74,616635.0
2018-07-31 12:20:00,19.74,19.75,19.72,19.73,380685.0,19.74,19.75,19.72,19.73,380685.0
2018-07-31 12:25:00,19.73,19.75,19.7,19.73,475050.0,19.73,19.75,19.7,19.73,475050.0
2018-07-31 12:30:00,19.73,19.75,19.71,19.74,278205.0,19.73,19.75,19.71,19.74,278205.0
2018-07-31 12:35:00,19.74,19.76,19.72,19.76,487035.0,19.74,19.76,19.72,19.76,487035.0
2018-07-31 12:40:00,19.76,19.81,19.76,19.81,672300.0,19.76,19.81,19.76,19.81,672300.0
2018-07-31 12:45:00,19.81,19.83,19.77,19.77,700245.0,19.81,19.83,19.77,19.77,700245.0
2018-07-31 12:50:00,19.77,19.79,19.74,19.75,434355.0,19.77,19.79,19.74,19.75,434355.0
2018-07-31 12:55:00,19.75,19.82,19.75,19.8,685530.0,19.75,19.82,19.75,19.8,685530.0
2018-07-31 13:00:00,19.8,19.82,19.77,19.81,490455.0,19.8,19.82,19.77,19.81,490455.0
2018-07-31 13:05:00,19.81,19.82,19.7,19.76,602175.0,19.81,19.82,19.7,19.76,602175.0
2018-07-31 13:10:00,19.75,19.76,19.72,19.72,243015.0,19.75,19.76,19.72,19.72,243015.0
2018-07-31 13:15:00,19.73,19.75,19.72,19.73,529335.0,19.73,19.75,19.72,19.73,529335.0
2018-07-31 13:20:00,19.73,19.75,19.72,19.74,155970.0,19.73,19.75,19.72,19.74,155970.0
2018-07-31 13:25:00,19.74,19.74,19.72,19.72,218610.0,19.74,19.74,19.72,19.72,218610.0
2018-07-31 13:30:00,19.73,19.73,19.68,19.71,304725.0,19.73,19.73,19.68,19.71,304725.0
2018-07-31 13:35:00,19.71,19.71,19.68,19.7,332010.0,19.71,19.71,19.68,19.7,332010.0
2018-07-31 13:40:00,19.71,19.75,19.71,19.74,565605.0,19.71,19.75,19.71,19.74,565605.0
2018-07-31 13:45:00,19.75,19.78,19.73,19.76,418590.0,19.75,19.78,19.73,19.76,418590.0
2018-07-31 13:50:00,19.76,19.78,19.75,19.76,200145.0,19.76,19.78,19.75,19.76,200145.0
2018-07-31 13:55:00,19.77,19.77,19.73,19.75,210795.0,19.77,19.77,19.73,19.75,210795.0
2018-07-31 14:00:00,19.76,19.81,19.76,19.79,460470.0,19.76,19.81,19.76,19.79,460470.0
2018-07-31 14:05:00,19.78,19.8,19.76,19.78,424470.0,19.78,19.8,19.76,19.78,424470.0
2018-07-31 14:10:00,19.79,19.79,19.74,19.75,222690.0,19.79,19.79,19.74,19.75,222690.0
2018-07-31 14:15:00,19.74,19.76,19.72,19.76,539685.0,19.74,19.76,19.72,19.76,539685.0
2018-07-31 14:20:00,19.76,19.77,19.73,19.77,187140.0,19.76,19.77,19.73,19.77,187140.0
2018-07-31 14:25:00,19.77,19.84,19.77,19.83,968670.0,19.77,19.84,19.77,19.83,968670.0
2018-07-31 14:30:00,19.83,19.85,19.81,19.85,589935.0,19.83,19.85,19.81,19.85,589935.0
2018-07-31 14:35:00,19.84,19.85,19.79,19.79,633990.0,19.84,19.85,19.79,19.79,633990.0
2018-07-31 14:40:00,19.79,19.81,19.78,19.79,401445.0,19.79,19.81,19.78,19.79,401445.0
2018-07-31 14:45:00,19.79,19.81,19.79,19.8,202950.0,19.79,19.81,19.79,19.8,202950.0
2018-07-31 14:50:00,19.8,19.82,19.79,19.8,194085.0,19.8,19.82,19.79,19.8,194085.0
2018-07-31 14:55:00,19.8,19.83,19.8,19.81,349185.0,19.8,19.83,19.8,19.81,349185.0
2018-07-31 15:00:00,19.81,19.81,19.74,19.76,434640.0,19.81,19.81,19.74,19.76,434640.0
2018-07-31 15:05:00,19.77,19.77,19.73,19.73,913995.0,19.77,19.77,19.73,19.73,913995.0
2018-07-31 15:10:00,19.73,19.75,19.72,19.73,277755.0,19.73,19.75,19.72,19.73,277755.0
2018-07-31 15:15:00,19.73,19.74,19.7,19.73,520620.0,19.73,19.74,19.7,19.73,520620.0
2018-07-31 15:20:00,19.73,19.77,19.73,19.76,517485.0,19.73,19.77,19.73,19.76,517485.0
2018-07-31 15:25:00,19.76,19.79,19.73,19.74,553425.0,19.76,19.79,19.73,19.74,553425.0
2018-07-31 15:30:00,19.74,19.74,19.71,19.73,675225.0,19.74,19.74,19.71,19.73,675225.0
2018-07-31 15:35:00,19.72,19.76,19.71,19.76,942180.0,19.72,19.76,19.71,19.76,942180.0
2018-07-31 15:40:00,19.75,19.75,19.71,19.73,613110.0,19.75,19.75,19.71,19.73,613110.0
2018-07-31 15:45:00,19.74,19.75,19.72,19.74,1016355.0,19.74,19.75,19.72,19.74,1016355.0
2018-07-31 15:50:00,19.75,19.78,19.73,19.76,1921605.0,19.75,19.78,19.73,19.76,1921605.0
2018-07-31 15:55:00,19.76,19.89,19.75,19.88,3677625.0,19.76,19.89,19.75,19.88,3677625.0
2018-08-01 09:30:00,19.87,19.87,19.62,19.7,3314040.0,19.87,19.87,19.62,19.7,3314040.0
2018-08-01 09:35:00,19.69,19.73,19.57,19.58,1337745.0,19.69,19.73,19.57,19.58,1337745.0
2018-08-01 09:40:00,19.57,19.68,19.53,19.67,1066935.0,19.57,19.68,19.53,19.67,1066935.0
2018-08-01 09:45:00,19.68,19.78,19.64,19.78,1771470.0,19.68,19.78,19.64,19.78,1771470.0
2018-08-01 09:50:00,19.77,19.93,19.77,19.92,2109600.0,19.77,19.93,19.77,19.92,2109600.0
2018-08-01 09:55:00,19.92,19.99,19.89,19.91,2114910.0,19.92,19.99,19.89,19.91,2114910.0
2018-08-01 10:00:00,19.91,20.13,19.89,20.08,2915205.0,19.91,20.13,19.89,20.08,2915205.0
2018-08-01 10:05:00,20.07,20.13,20.02,20.11,1824885.0,20.07,20.13,20.02,20.11,1824885.0
2018-08-01 10:10:00,20.11,20.2,20.11,20.18,2242320.0,20.11,20.2,20.11,20.18,2242320.0
2018-08-01 10:15:00,20.18,20.2,20.08,20.11,1702620.0,20.18,20.2,20.08,20.11,1702620.0
2018-08-01 10:20:00,20.12,20.13,19.99,20.04,1716135.0,20.12,20.13,19.99,20.04,1716135.0
2018-08-01 10:25:00,20.04,20.05,19.95,20.02,1370190.0,20.04,20.05,19.95,20.02,1370190.0
2018-08-01 10:30:00,20.01,20.04,19.96,19.99,679650.0,20.01,20.04,19.96,19.99,679650.0
2018-08-01 10:35:00,19.99,20.01,19.95,20.01,823995.0,19.99,20.01,19.95,20.01,823995.0
2018-08-01 10:40:00,20.01,20.04,19.95,19.95,836415.0,20.01,20.04,19.95,19.95,836415.0
2018-08-01 10:45:00,19.94,20.03,19.94,20.02,666930.0,19.94,20.03,19.94,20.02,666930.0
2018-08-01 10:50:00,20.03,20.07,19.94,19.94,1028565.0,20.03,20.07,19.94,19.94,1028565.0
2018-08-01 10:55:00,19.94,20.01,19.93,20.01,958725.0,19.94,20.01,19.93,20.01,958725.0
2018-08-01 11:00:00,20.01,20.02,19.93,19.98,697065.0,20.01,20.02,19.93,19.98,697065.0
2018-08-01 11:05:00,19.97,19.98,19.92,19.93,550425.0,19.97,19.98,19.92,19.93,550425.0
2018-08-01 11:10:00,19.93,19.96,19.93,19.93,496095.0,19.93,19.96,19.93,19.93,496095.0
2018-08-01 11:15:00,19.94,19.96,19.93,19.94,481425.0,19.94,19.96,19.93,19.94,481425.0
2018-08-01 11:20:00,19.93,19.94,19.86,19.88,1235685.0,19.93,19.94,19.86,19.88,1235685.0
2018-08-01 11:25:00,19.87,19.87,19.82,19.83,489900.0,19.87,19.87,19.82,19.83,489900.0
2018-08-01 11:30:00,19.82,19.82,19.73,19.77,809385.0,19.82,19.82,19.73,19.77,809385.0
2018-08-01 11:35:00,19.76,19.79,19.72,19.77,653115.0,19.76,19.79,19.72,19.77,653115.0
2018-08-01 11:40:00,19.77,19.81,19.75,19.79,610635.0,19.77,19.81,19.75,19.79,610635.0
2018-08-01 11:45:00,19.79,19.82,19.76,19.8,912630.0,19.79,19.82,19.76,19.8,912630.0
2018-08-01 11:50:00,19.79,19.82,19.76,19.81,778335.0,19.79,19.82,19.76,19.81,778335.0
2018-08-01 11:55:00,19.81,19.81,19.78,19.79,520410.0,19.81,19.81,19.78,19.79,520410.0
2018-08-01 12:00:00,19.78,19.85,19.76,19.84,723165.0,19.78,19.85,19.76,19.84,723165.0
2018-08-01 12:05:00,19.83,19.86,19.78,19.81,617325.0,19.83,19.86,19.78,19.81,617325.0
2018-08-01 12:10:00,19.81,19.83,19.78,19.79,516615.0,19.81,19.83,19.78,19.79,516615.0
2018-08-01 12:15:00,19.8,19.8,19.75,19.76,535335.0,19.8,19.8,19.75,19.76,535335.0
2018-08-01 12:20:00,19.76,19.77,19.72,19.73,730110.0,19.76,19.77,19.72,19.73,730110.0
2018-08-01 12:25:00,19.74,19.78,19.72,19.73,386115.0,19.74,19.78,19.72,19.73,386115.0
2018-08-01 12:30:00,19.73,19.74,19.69,19.71,413565.0,19.73,19.74,19.69,19.71,413565.0
2018-08-01 12:35:00,19.71,19.73,19.69,19.72,574200.0,19.71,19.73,19.69,19.72,574200.0
2018-08-01 12:40:00,19.72,19.77,19.69,19.74,629295.0,19.72,19.77,19.69,19.74,629295.0
2018-08-01 12:45:00,19.74,19.76,19.73,19.76,349035.0,19.74,19.76,19.73,19.76,349035.0
2018-08-01 12:50:00,19.76,19.82,19.75,19.81,468300.0,19.76,19.82,19.75,19.81,468300.0
2018-08-01 12:55:00,19.81,19.82,19.79,19.8,514875.0,19.81,19.82,19.79,19.8,514875.0
2018-08-01 13:00:00,19.8,19.83,19.78,19.82,629190.0,19.8,19.83,19.78,19.82,629190.0
2018-08-01 13:05:00,19.82,19.85,19.79,19.8,718575.0,19.82,19.85,19.79,19.8,718575.0
2018-08-01 13:10:00,19.8,19.8,19.78,19.79,365205.0,19.8,19.8,19.78,19.79,365205.0
2018-08-01 13:15:00,19.81,19.84,19.79,19.81,576900.0,19.81,19.84,19.79,19.81,576900.0
2018-08-01 13:20:00,19.82,19.82,19.77,19.78,339525.0,19.82,19.82,19.77,19.78,339525.0
2018-08-01 13:25:00,19.78,19.79,19.76,19.77,397980.0,19.78,19.79,19.76,19.77,397980.0
2018-08-01 13:30:00,19.78,19.79,19.73,19.74,540705.0,19.78,19.79,19.73,19.74,540705.0
2018-08-01 13:35:00,19.74,19.76,19.72,19.74,750705.0,19.74,19.76,19.72,19.74,750705.0
2018-08-01 13:40:00,19.74,19.77,19.74,19.76,395580.0,19.74,19.77,19.74,19.76,395580.0
2018-08-01 13:45:00,19.76,19.77,19.75,19.76,280755.0,19.76,19.77,19.75,19.76,280755.0
2018-08-01 13:50:00,19.76,19.77,19.73,19.76,377715.0,19.76,19.77,19.73,19.76,377715.0
2018-08-01 13:55:00,19.76,19.77,19.72,19.76,682065.0,19.76,19.77,19.72,19.76,682065.0
2018-08-01 14:00:00,19.74,19.79,19.74,19.75,465060.0,19.74,19.79,19.74,19.75,465060.0
2018-08-01 14:05:00,19.76,19.79,19.73,19.78,748575.0,19.76,19.79,19.73,19.78,748575.0
2018-08-01 14:10:00,19.77,19.79,19.73,19.78,641265.0,19.77,19.79,19.73,19.78,641265.0
2018-08-01 14:15:00,19.78,19.81,19.76,19.77,962790.0,19.78,19.81,19.76,19.77,962790.0
2018-08-01 14:20:00,19.77,19.84,19.77,19.82,880035.0,19.77,19.84,19.77,19.82,880035.0
2018-08-01 14:25:00,19.82,19.85,19.78,19.85,751320.0,19.82,19.85,19.78,19.85,751320.0
2018-08-01 14:30:00,19.85,19.92,19.84,19.91,1350570.0,19.85,19.92,19.84,19.91,1350570.0
2018-08-01 14:35:00,19.9,19.91,19.83,19.83,1288785.0,19.9,19.91,19.83,19.83,1288785.0
2018-08-01 14:40:00,19.83,19.88,19.79,19.82,932625.0,19.83,19.88,19.79,19.82,932625.0
2018-08-01 14:45:00,19.81,19.83,19.77,19.78,692625.0,19.81,19.83,19.77,19.78,692625.0
2018-08-01 14:50:00,19.78,19.81,19.76,19.8,408510.0,19.78,19.81,19.76,19.8,408510.0
2018-08-01 14:55:00,19.8,19.86,19.8,19.86,514665.0,19.8,19.86,19.8,19.86,514665.0
2018-08-01 15:00:00,19.85,19.95,19.85,19.93,1213590.0,19.85,19.95,19.85,19.93,1213590.0
2018-08-01 15:05:00,19.92,20.0,19.92,20.0,1457100.0,19.92,20.0,19.92,20.0,1457100.0
2018-08-01 15:10:00,20.0,20.04,19.97,20.03,1410975.0,20.0,20.04,19.97,20.03,1410975.0
2018-08-01 15:15:00,20.03,20.05,19.99,20.05,1125510.0,20.03,20.05,19.99,20.05,1125510.0
2018-08-01 15:20:00,20.05,20.2,20.05,20.15,3212580.0,20.05,20.2,20.05,20.15,3212580.0
2018-08-01 15:25:00,20.15,20.18,20.12,20.12,1689855.0,20.15,20.18,20.12,20.12,1689855.0
2018-08-01 15:30:00,20.12,20.12,20.06,20.07,1666755.0,20.12,20.12,20.06,20.07,1666755.0
2018-08-01 15:35:00,20.07,20.09,20.06,20.07,1105665.0,20.07,20.09,20.06,20.07,1105665.0
2018-08-01 15:40:00,20.07,20.12,20.07,20.11,1517085.0,20.07,20.12,20.07,20.11,1517085.0
2018-08-01 15:45:00,20.11,20.15,20.1,20.12,2383095.0,20.11,20.15,20.1,20.12,2383095.0
2018-08-01 15:50:00,20.12,20.13,20.03,20.07,2855325.0,20.12,20.13,20.03,20.07,2855325.0
2018-08-01 15:55:00,20.07,20.12,20.03,20.1,4639320.0,20.07,20.12,20.03,20.1,4639320.0
2018-08-02 09:30:00,21.9,21.97,21.63,21.63,18707160.0,21.9,21.97,21.63,21.63,18707160.0
2018-08-02 09:35:00,21.64,21.85,21.54,21.84,12287445.0,21.64,21.85,21.54,21.84,12287445.0
2018-08-02 09:40:00,21.84,21.87,21.58,21.71,6731835.0,21.84,21.87,21.58,21.71,6731835.0
2018-08-02 09:45:00,21.72,21.93,21.7,21.84,6522210.0,21.72,21.93,21.7,21.84,6522210.0
2018-08-02 09:50:00,21.85,22.1,21.84,22.1,11102580.0,21.85,22.1,21.84,22.1,11102580.0
2018-08-02 09:55:00,22.1,22.26,22.07,22.11,8766360.0,22.1,22.26,22.07,22.11,8766360.0
2018-08-02 10:00:00,22.12,22.27,22.05,22.14,7408050.0,22.12,22.27,22.05,22.14,7408050.0
2018-08-02 10:05:00,22.15,22.23,21.99,22.07,6797460.0,22.15,22.23,21.99,22.07,6797460.0
2018-08-02 10:10:00,22.07,22.15,22.03,22.08,4172640.0,22.07,22.15,22.03,22.08,4172640.0
2018-08-02 10:15:00,22.08,22.08,21.91,21.96,4674615.0,22.08,22.08,21.91,21.96,4674615.0
2018-08-02 10:20:00,21.95,22.0,21.84,21.93,3436425.0,21.95,22.0,21.84,21.93,3436425.0
2018-08-02 10:25:00,21.93,22.05,21.89,22.01,3174105.0,21.93,22.05,21.89,22.01,3174105.0
2018-08-02 10:30:00,22.0,22.07,21.95,22.02,1831875.0,22.0,22.07,21.95,22.02,1831875.0
2018-08-02 10:35:00,22.03,22.14,21.98,22.11,2860530.0,22.03,22.14,21.98,22.11,2860530.0
2018-08-02 10:40:00,22.1,22.16,22.05,22.13,2443845.0,22.1,22.16,22.05,22.13,2443845.0
2018-08-02 10:45:00,22.12,22.13,22.02,22.04,1485240.0,22.12,22.13,22.02,22.04,1485240.0
2018-08-02 10:50:00,22.04,22.09,22.01,22.06,1591575.0,22.04,22.09,22.01,22.06,1591575.0
2018-08-02 10:55:00,22.06,22.06,21.92,21.93,2117760.0,22.06,22.06,21.92,21.93,2117760.0
2018-08-02 11:00:00,21.94,22.02,21.82,21.84,2686845.0,21.94,22.02,21.82,21.84,2686845.0
2018-08-02 11:05:00,21.86,21.88,21.78,21.8,2436525.0,21.86,21.88,21.78,21.8,2436525.0
2018-08-02 11:10:00,21.81,21.91,21.77,21.87,1701600.0,21.81,21.91,21.77,21.87,1701600.0
2018-08-02 11:15:00,21.88,21.93,21.88,21.9,1720650.0,21.88,21.93,21.88,21.9,1720650.0
2018-08-02 11:20:00,21.91,21.99,21.9,21.98,1811085.0,21.91,21.99,21.9,21.98,1811085.0
2018-08-02 11:25:00,21.98,22.11,21.97,22.05,2226600.0,21.98,22.11,21.97,22.05,2226600.0
2018-08-02 11:30:00,22.05,22.07,21.96,21.98,1551525.0,22.05,22.07,21.96,21.98,1551525.0
2018-08-02 11:35:00,21.97,22.05,21.97,21.99,1162965.0,21.97,22.05,21.97,21.99,1162965.0
2018-08-02 11:40:00,22.0,22.02,21.91,21.99,894075.0,22.0,22.02,21.91,21.99,894075.0
2018-08-02 11:45:00,21.98,22.03,21.95,21.99,901140.0,21.98,22.03,21.95,21.99,901140.0
2018-08-02 11:50:00,21.99,22.03,21.94,22.03,908610.0,21.99,22.03,21.94,22.03,908610.0
2018-08-02 11:55:00,22.02,22.13,22.02,22.11,1647180.0,22.02,22.13,22.02,22.11,1647180.0
2018-08-02 12:00:00,22.11,22.19,22.05,22.18,2288250.0,22.11,22.19,22.05,22.18,2288250.0
2018-08-02 12:05:00,22.17,22.33,22.16,22.33,5016975.0,22.17,22.33,22.16,22.33,5016975.0
2018-08-02 12:10:00,22.32,22.36,22.28,22.33,3663285.0,22.32,22.36,22.28,22.33,3663285.0
2018-08-02 12:15:00,22.33,22.43,22.31,22.37,3475755.0,22.33,22.43,22.31,22.37,3475755.0
2018-08-02 12:20:00,22.36,22.5,22.36,22.42,4417380.0,22.36,22.5,22.36,22.42,4417380.0
2018-08-02 12:25:00,22.42,22.5,22.39,22.47,2477475.0,22.42,22.5,22.39,22.47,2477475.0
2018-08-02 12:30:00,22.47,22.57,22.46,22.49,3802470.0,22.47,22.57,22.46,22.49,3802470.0
2018-08-02 12:35:00,22.49,22.57,22.43,22.54,2159700.0,22.49,22.57,22.43,22.54,2159700.0
2018-08-02 12:40:00,22.55,22.59,22.51,22.58,1966560.0,22.55,22.59,22.51,22.58,1966560.0
2018-08-02 12:45:00,22.58,22.65,22.51,22.64,2806485.0,22.58,22.65,22.51,22.64,2806485.0
2018-08-02 12:50:00,22.64,22.65,22.58,22.62,1872525.0,22.64,22.65,22.58,22.62,1872525.0
2018-08-02 12:55:00,22.63,22.64,22.48,22.5,2018085.0,22.63,22.64,22.48,22.5,2018085.0
2018-08-02 13:00:00,22.5,22.55,22.44,22.52,2171985.0,22.5,22.55,22.44,22.52,2171985.0
2018-08-02 13:05:00,22.52,22.61,22.51,22.58,1835235.0,22.52,22.61,22.51,22.58,1835235.0
2018-08-02 13:10:00,22.6,22.65,22.52,22.55,2006100.0,22.6,22.65,22.52,22.55,2006100.0
2018-08-02 13:15:00,22.54,22.62,22.52,22.58,1100835.0,22.54,22.62,22.52,22.58,1100835.0
2018-08-02 13:20:00,22.57,22.64,22.56,22.63,1932240.0,22.57,22.64,22.56,22.63,1932240.0
2018-08-02 13:25:00,22.63,22.77,22.62,22.75,4864920.0,22.63,22.77,22.62,22.75,4864920.0
2018-08-02 13:30:00,22.76,22.9,22.72,22.75,4533975.0,22.76,22.9,22.72,22.75,4533975.0
2018-08-02 13:35:00,22.75,22.84,22.73,22.77,1802010.0,22.75,22.84,22.73,22.77,1802010.0
2018-08-02 13:40:00,22.76,22.8,22.7,22.74,1335750.0,22.76,22.8,22.7,22.74,1335750.0
2018-08-02 13:45:00,22.75,22.91,22.75,22.85,3274845.0,22.75,22.91,22.75,22.85,3274845.0
2018-08-02 13:50:00,22.85,22.92,22.78,22.9,2373015.0,22.85,22.92,22.78,22.9,2373015.0
2018-08-02 13:55:00,22.9,22.97,22.86,22.96,2521050.0,22.9,22.97,22.86,22.96,2521050.0
2018-08-02 14:00:00,22.96,23.03,22.96,23.0,3336660.0,22.96,23.03,22.96,23.0,3336660.0
2018-08-02 14:05:00,23.0,23.01,22.88,22.91,2221965.0,23.0,23.01,22.88,22.91,2221965.0
2018-08-02 14:10:00,22.92,22.93,22.88,22.9,1504335.0,22.92,22.93,22.88,22.9,1504335.0
2018-08-02 14:15:00,22.89,22.9,22.78,22.8,2255700.0,22.89,22.9,22.78,22.8,2255700.0
2018-08-02 14:20:00,22.8,22.84,22.72,22.73,2374920.0,22.8,22.84,22.72,22.73,2374920.0
2018-08-02 14:25:00,22.73,22.81,22.67,22.76,2818965.0,22.73,22.81,22.67,22.76,2818965.0
2018-08-02 14:30:00,22.76,22.87,22.72,22.85,2588505.0,22.76,22.87,22.72,22.85,2588505.0
2018-08-02 14:35:00,22.86,22.9,22.78,22.81,2012985.0,22.86,22.9,22.78,22.81,2012985.0
2018-08-02 14:40:00,22.8,22.88,22.77,22.78,1887075.0,22.8,22.88,22.77,22.78,1887075.0
2018-08-02 14:45:00,22.79,22.9,22.77,22.89,1427250.0,22.79,22.9,22.77,22.89,1427250.0
2018-08-02 14:50:00,22.9,22.97,22.89,22.94,2271675.0,22.9,22.97,22.89,22.94,2271675.0
2018-08-02 14:55:00,22.93,23.05,22.92,23.05,3304395.0,22.93,23.05,22.92,23.05,3304395.0
2018-08-02 15:00:00,23.04,23.06,22.91,22.98,2650095.0,23.04,23.06,22.91,22.98,2650095.0
2018-08-02 15:05:00,22.98,23.08,22.97,23.06,2975610.0,22.98,23.08,22.97,23.06,2975610.0
2018-08-02 15:10:00,23.05,23.1,23.04,23.09,2446290.0,23.05,23.1,23.04,23.09,2446290.0
2018-08-02 15:15:00,23.09,23.16,23.01,23.04,4287120.0,23.09,23.16,23.01,23.04,4287120.0
2018-08-02 15:20:00,23.05,23.05,22.93,22.97,2856900.0,23.05,23.05,22.93,22.97,2856900.0
2018-08-02 15:25:00,22.99,23.0,22.92,22.96,1716840.0,22.99,23.0,22.92,22.96,1716840.0
2018-08-02 15:30:00,22.96,23.07,22.88,23.06,2971395.0,22.96,23.07,22.88,23.06,2971395.0
2018-08-02 15:35:00,23.06,23.2,23.06,23.18,3895395.0,23.06,23.2,23.06,23.18,3895395.0
2018-08-02 15:40:00,23.18,23.2,23.12,23.19,3351585.0,23.18,23.2,23.12,23.19,3351585.0
2018-08-02 15:45:00,23.19,23.27,23.19,23.24,5063370.0,23.19,23.27,23.19,23.24,5063370.0
2018-08-02 15:50:00,23.24,23.33,23.24,23.29,5912925.0,23.24,23.33,23.24,23.29,5912925.0
2018-08-02 15:55:00,23.29,23.33,23.28,23.29,7676910.0,23.29,23.33,23.28,23.29,7676910.0
2018-08-03 09:30:00,23.19,23.26,22.95,23.03,9259200.0,23.19,23.26,22.95,23.03,9259200.0
2018-08-03 09:35:00,23.01,23.06,22.85,22.93,5450010.0,23.01,23.06,22.85,22.93,5450010.0
2018-08-03 09:40:00,22.94,22.96,22.84,22.94,4923195.0,22.94,22.96,22.84,22.94,4923195.0
2018-08-03 09:45:00,22.94,23.15,22.93,23.1,4644765.0,22.94,23.15,22.93,23.1,4644765.0
2018-08-03 09:50:00,23.09,23.2,23.06,23.13,3149085.0,23.09,23.2,23.06,23.13,3149085.0
2018-08-03 09:55:00,23.13,23.14,22.91,22.98,2985090.0,23.13,23.14,22.91,22.98,2985090.0
2018-08-03 10:00:00,22.97,23.15,22.92,23.13,2670570.0,22.97,23.15,22.92,23.13,2670570.0
2018-08-03 10:05:00,23.12,23.3,23.1,23.23,3995955.0,23.12,23.3,23.1,23.23,3995955.0
2018-08-03 10:10:00,23.23,23.33,23.15,23.23,3218940.0,23.23,23.33,23.15,23.23,3218940.0
2018-08-03 10:15:00,23.22,23.41,23.22,23.39,4933470.0,23.22,23.41,23.22,23.39,4933470.0
2018-08-03 10:20:00,23.39,23.46,23.3,23.44,5145615.0,23.39,23.46,23.3,23.44,5145615.0
2018-08-03 10:25:00,23.44,23.57,23.37,23.56,5690970.0,23.44,23.57,23.37,23.56,5690970.0
2018-08-03 10:30:00,23.57,23.66,23.52,23.65,5641785.0,23.57,23.66,23.52,23.65,5641785.0
2018-08-03 10:35:00,23.65,23.67,23.51,23.56,4363005.0,23.65,23.67,23.51,23.56,4363005.0
2018-08-03 10:40:00,23.56,23.58,23.35,23.38,4481025.0,23.56,23.58,23.35,23.38,4481025.0
2018-08-03 10:45:00,23.37,23.46,23.28,23.45,3887010.0,23.37,23.46,23.28,23.45,3887010.0
2018-08-03 10:50:00,23.44,23.46,23.22,23.25,2658315.0,23.44,23.46,23.22,23.25,2658315.0
2018-08-03 10:55:00,23.24,23.41,23.24,23.33,2188425.0,23.24,23.41,23.24,23.33,2188425.0
2018-08-03 11:00:00,23.35,23.46,23.34,23.43,2153385.0,23.35,23.46,23.34,23.43,2153385.0
2018-08-03 11:05:00,23.43,23.49,23.39,23.46,2206155.0,23.43,23.49,23.39,23.46,2206155.0
2018-08-03 11:10:00,23.47,23.55,23.45,23.49,2541120.0,23.47,23.55,23.45,23.49,2541120.0
2018-08-03 11:15:00,23.49,23.52,23.27,23.29,2244540.0,23.49,23.52,23.27,23.29,2244540.0
2018-08-03 11:20:00,23.29,23.35,23.22,23.22,2073315.0,23.29,23.35,23.22,23.22,2073315.0
2018-08-03 11:25:00,23.22,23.35,23.22,23.28,1640985.0,23.22,23.35,23.22,23.28,1640985.0
2018-08-03 11:30:00,23.28,23.28,23.16,23.23,2268090.0,23.28,23.28,23.16,23.23,2268090.0
2018-08-03 11:35:00,23.23,23.28,23.18,23.19,1241130.0,23.23,23.28,23.18,23.19,1241130.0
2018-08-03 11:40:00,23.2,23.27,23.17,23.26,1554030.0,23.2,23.27,23.17,23.26,1554030.0
2018-08-03 11:45:00,23.26,23.32,23.25,23.28,1849860.0,23.26,23.32,23.25,23.28,1849860.0
2018-08-03 11:50:00,23.28,23.3,23.24,23.28,1282575.0,23.28,23.3,23.24,23.28,1282575.0
2018-08-03 11:55:00,23.28,23.28,23.18,23.23,1134930.0,23.28,23.28,23.18,23.23,1134930.0
2018-08-03 12:00:00,23.23,23.28,23.2,23.23,1035570.0,23.23,23.28,23.2,23.23,1035570.0
2018-08-03 12:05:00,23.24,23.25,23.13,23.15,1168080.0,23.24,23.25,23.13,23.15,1168080.0
2018-08-03 12:10:00,23.15,23.19,23.11,23.18,1104330.0,23.15,23.19,23.11,23.18,1104330.0
2018-08-03 12:15:00,23.17,23.22,23.13,23.22,918810.0,23.17,23.22,23.13,23.22,918810.0
2018-08-03 12:20:00,23.22,23.25,23.2,23.25,863745.0,23.22,23.25,23.2,23.25,863745.0
2018-08-03 12:25:00,23.25,23.28,23.21,23.28,697635.0,23.25,23.28,23.21,23.28,697635.0
2018-08-03 12:30:00,23.28,23.32,23.26,23.31,1148700.0,23.28,23.32,23.26,23.31,1148700.0
2018-08-03 12:35:00,23.31,23.36,23.28,23.32,1663155.0,23.31,23.36,23.28,23.32,1663155.0
2018-08-03 12:40:00,23.32,23.36,23.29,23.34,953625.0,23.32,23.36,23.29,23.34,953625.0
2018-08-03 12:45:00,23.34,23.35,23.21,23.29,1158165.0,23.34,23.35,23.21,23.29,1158165.0
2018-08-03 12:50:00,23.28,23.3,23.25,23.26,569985.0,23.28,23.3,23.25,23.26,569985.0
2018-08-03 12:55:00,23.27,23.33,23.26,23.31,1177290.0,23.27,23.33,23.26,23.31,1177290.0
2018-08-03 13:00:00,23.31,23.36,23.3,23.32,1096155.0,23.31,23.36,23.3,23.32,1096155.0
2018-08-03 13:05:00,23.32,23.33,23.25,23.32,1194420.0,23.32,23.33,23.25,23.32,1194420.0
2018-08-03 13:10:00,23.31,23.37,23.29,23.36,1278075.0,23.31,23.37,23.29,23.36,1278075.0
2018-08-03 13:15:00,23.36,23.42,23.32,23.39,1501680.0,23.36,23.42,23.32,23.39,1501680.0
2018-08-03 13:20:00,23.39,23.42,23.36,23.39,1031265.0,23.39,23.42,23.36,23.39,1031265.0
2018-08-03 13:25:00,23.38,23.43,23.37,23.42,992640.0,23.38,23.43,23.37,23.42,992640.0
2018-08-03 13:30:00,23.42,23.44,23.34,23.4,1233450.0,23.42,23.44,23.34,23.4,1233450.0
2018-08-03 13:35:00,23.4,23.41,23.32,23.33,835380.0,23.4,23.41,23.32,23.33,835380.0
2018-08-03 13:40:00,23.33,23.39,23.33,23.37,677610.0,23.33,23.39,23.33,23.37,677610.0
2018-08-03 13:45:00,23.36,23.41,23.34,23.38,1106790.0,23.36,23.41,23.34,23.38,1106790.0
2018-08-03 13:50:00,23.38,23.39,23.36,23.39,678735.0,23.38,23.39,23.36,23.39,678735.0
2018-08-03 13:55:00,23.4,23.4,23.33,23.34,975225.0,23.4,23.4,23.33,23.34,975225.0
2018-08-03 14:00:00,23.34,23.36,23.27,23.29,805185.0,23.34,23.36,23.27,23.29,805185.0
2018-08-03 14:05:00,23.29,23.3,23.24,23.28,1117305.0,23.29,23.3,23.24,23.28,1117305.0
2018-08-03 14:10:00,23.29,23.29,23.25,23.27,672495.0,23.29,23.29,23.25,23.27,672495.0
2018-08-03 14:15:00,23.27,23.29,23.24,23.25,759825.0,23.27,23.29,23.24,23.25,759825.0
2018-08-03 14:20:00,23.25,23.3,23.22,23.28,1275465.0,23.25,23.3,23.22,23.28,1275465.0
2018-08-03 14:25:00,23.28,23.35,23.27,23.31,939570.0,23.28,23.35,23.27,23.31,939570.0
2018-08-03 14:30:00,23.3,23.31,23.26,23.26,507825.0,23.3,23.31,23.26,23.26,507825.0
2018-08-03 14:35:00,23.27,23.31,23.26,23.28,745515.0,23.27,23.31,23.26,23.28,745515.0
2018-08-03 14:40:00,23.28,23.34,23.27,23.32,789960.0,23.28,23.34,23.27,23.32,789960.0
2018-08-03 14:45:00,23.32,23.37,23.32,23.33,799440.0,23.32,23.37,23.32,23.33,799440.0
2018-08-03 14:50:00,23.33,23.33,23.29,23.31,457965.0,23.33,23.33,23.29,23.31,457965.0
2018-08-03 14:55:00,23.31,23.33,23.3,23.31,576975.0,23.31,23.33,23.3,23.31,576975.0
2018-08-03 15:00:00,23.31,23.32,23.27,23.29,484065.0,23.31,23.32,23.27,23.29,484065.0
2018-08-03 15:05:00,23.3,23.33,23.3,23.32,551880.0,23.3,23.33,23.3,23.32,551880.0
2018-08-03 15:10:00,23.32,23.33,23.29,23.29,429315.0,23.32,23.33,23.29,23.29,429315.0
2018-08-03 15:15:00,23.3,23.32,23.29,23.3,497040.0,23.3,23.32,23.29,23.3,497040.0
2018-08-03 15:20:00,23.29,23.3,23.27,23.27,717480.0,23.29,23.3,23.27,23.27,717480.0
2018-08-03 15:25:00,23.27,23.3,23.22,23.24,2078940.0,23.27,23.3,23.22,23.24,2078940.0
2018-08-03 15:30:00,23.25,23.25,23.17,23.19,1719915.0,23.25,23.25,23.17,23.19,1719915.0
2018-08-03 15:35:00,23.19,23.2,23.15,23.16,1550550.0,23.19,23.2,23.15,23.16,1550550.0
2018-08-03 15:40:00,23.15,23.2,23.15,23.2,2150070.0,23.15,23.2,23.15,23.2,2150070.0
2018-08-03 15:45:00,23.2,23.24,23.19,23.2,2171895.0,23.2,23.24,23.19,23.2,2171895.0
2018-08-03 15:50:00,23.21,23.23,23.17,23.2,2466165.0,23.21,23.23,23.17,23.2,2466165.0
2018-08-03 15:55:00,23.2,23.26,23.18,23.22,4518240.0,23.2,23.26,23.18,23.22,4518240.0
2018-08-06 09:30:00,23.03,23.18,22.92,23.09,4333185.0,23.03,23.18,22.92,23.09,4333185.0
2018-08-06 09:35:00,23.11,23.4,23.1,23.34,4030665.0,23.11,23.4,23.1,23.34,4030665.0
2018-08-06 09:40:00,23.33,23.36,23.25,23.32,1987350.0,23.33,23.36,23.25,23.32,1987350.0
2018-08-06 09:45:00,23.34,23.5,23.34,23.46,3432930.0,23.34,23.5,23.34,23.46,3432930.0
2018-08-06 09:50:00,23.45,23.49,23.38,23.44,2042085.0,23.45,23.49,23.38,23.44,2042085.0
2018-08-06 09:55:00,23.44,23.56,23.44,23.47,3145080.0,23.44,23.56,23.44,23.47,3145080.0
2018-08-06 10:00:00,23.48,23.54,23.42,23.53,2004990.0,23.48,23.54,23.42,23.53,2004990.0
2018-08-06 10:05:00,23.53,23.61,23.5,23.55,2780565.0,23.53,23.61,23.5,23.55,2780565.0
2018-08-06 10:10:00,23.55,23.64,23.52,23.58,2519790.0,23.55,23.64,23.52,23.58,2519790.0
2018-08-06 10:15:00,23.58,23.67,23.57,23.62,2919195.0,23.58,23.67,23.57,23.62,2919195.0
2018-08-06 10:20:00,23.62,23.63,23.51,23.54,1849365.0,23.62,23.63,23.51,23.54,1849365.0
2018-08-06 10:25:00,23.54,23.56,23.47,23.5,2020515.0,23.54,23.56,23.47,23.5,2020515.0
2018-08-06 10:30:00,23.49,23.49,23.42,23.46,2082330.0,23.49,23.49,23.42,23.46,2082330.0
2018-08-06 10:35:00,23.47,23.48,23.39,23.41,1402560.0,23.47,23.48,23.39,23.41,1402560.0
2018-08-06 10:40:00,23.41,23.43,23.37,23.39,1255680.0,23.41,23.43,23.37,23.39,1255680.0
2018-08-06 10:45:00,23.4,23.45,23.34,23.37,1456785.0,23.4,23.45,23.34,23.37,1456785.0
2018-08-06 10:50:00,23.37,23.39,23.31,23.35,1443870.0,23.37,23.39,23.31,23.35,1443870.0
2018-08-06 10:55:00,23.34,23.38,23.28,23.36,1374435.0,23.34,23.38,23.28,23.36,1374435.0
2018-08-06 11:00:00,23.36,23.4,23.32,23.33,1177320.0,23.36,23.4,23.32,23.33,1177320.0
2018-08-06 11:05:00,23.33,23.35,23.25,23.27,926340.0,23.33,23.35,23.25,23.27,926340.0
2018-08-06 11:10:00,23.28,23.35,23.26,23.35,1012260.0,23.28,23.35,23.26,23.35,1012260.0
2018-08-06 11:15:00,23.35,23.36,23.27,23.29,782985.0,23.35,23.36,23.27,23.29,782985.0
2018-08-06 11:20:00,23.29,23.3,23.22,23.26,1238430.0,23.29,23.3,23.22,23.26,1238430.0
2018-08-06 11:25:00,23.27,23.29,23.23,23.24,1220700.0,23.27,23.29,23.23,23.24,1220700.0
2018-08-06 11:30:00,23.23,23.24,23.14,23.23,1481850.0,23.23,23.24,23.14,23.23,1481850.0
2018-08-06 11:35:00,23.24,23.26,23.2,23.22,1193220.0,23.24,23.26,23.2,23.22,1193220.0
2018-08-06 11:40:00,23.22,23.23,23.17,23.2,1433730.0,23.22,23.23,23.17,23.2,1433730.0
2018-08-06 11:45:00,23.2,23.2,23.15,23.15,845310.0,23.2,23.2,23.15,23.15,845310.0
2018-08-06 11:50:00,23.15,23.18,23.09,23.18,1270470.0,23.15,23.18,23.09,23.18,1270470.0
2018-08-06 11:55:00,23.18,23.23,23.17,23.21,1230795.0,23.18,23.23,23.17,23.21,1230795.0
2018-08-06 12:00:00,23.21,23.28,23.2,23.27,1813710.0,23.21,23.28,23.2,23.27,1813710.0
2018-08-06 12:05:00,23.27,23.31,23.26,23.26,1787745.0,23.27,23.31,23.26,23.26,1787745.0
2018-08-06 12:10:00,23.27,23.34,23.27,23.32,2229855.0,23.27,23.34,23.27,23.32,2229855.0
2018-08-06 12:15:00,23.32,23.32,23.27,23.28,1635435.0,23.32,23.32,23.27,23.28,1635435.0
2018-08-06 12:20:00,23.28,23.29,23.24,23.26,754095.0,23.28,23.29,23.24,23.26,754095.0
2018-08-06 12:25:00,23.26,23.27,23.2,23.24,803955.0,23.26,23.27,23.2,23.24,803955.0
2018-08-06 12:30:00,23.24,23.25,23.19,23.24,761490.0,23.24,23.25,23.19,23.24,761490.0
2018-08-06 12:35:00,23.24,23.27,23.24,23.26,674070.0,23.24,23.27,23.24,23.26,674070.0
2018-08-06 12:40:00,23.26,23.26,23.21,23.25,388125.0,23.26,23.26,23.21,23.25,388125.0
2018-08-06 12:45:00,23.25,23.25,23.22,23.25,516555.0,23.25,23.25,23.22,23.25,516555.0
2018-08-06 12:50:00,23.25,23.3,23.25,23.28,622860.0,23.25,23.3,23.25,23.28,622860.0
2018-08-06 12:55:00,23.28,23.31,23.27,23.27,581415.0,23.28,23.31,23.27,23.27,581415.0
2018-08-06 13:00:00,23.27,23.28,23.24,23.27,443430.0,23.27,23.28,23.24,23.27,443430.0
2018-08-06 13:05:00,23.27,23.28,23.26,23.26,633570.0,23.27,23.28,23.26,23.26,633570.0
2018-08-06 13:10:00,23.27,23.29,23.22,23.23,842085.0,23.27,23.29,23.22,23.23,842085.0
2018-08-06 13:15:00,23.22,23.26,23.19,23.26,554805.0,23.22,23.26,23.19,23.26,554805.0
2018-08-06 13:20:00,23.25,23.27,23.25,23.27,326910.0,23.25,23.27,23.25,23.27,326910.0
2018-08-06 13:25:00,23.28,23.3,23.27,23.28,513165.0,23.28,23.3,23.27,23.28,513165.0
2018-08-06 13:30:00,23.28,23.29,23.26,23.27,360915.0,23.28,23.29,23.26,23.27,360915.0
2018-08-06 13:35:00,23.26,23.28,23.25,23.26,356700.0,23.26,23.28,23.25,23.26,356700.0
2018-08-06 13:40:00,23.26,23.34,23.26,23.3,1071735.0,23.26,23.34,23.26,23.3,1071735.0
2018-08-06 13:45:00,23.3,23.33,23.29,23.33,1283475.0,23.3,23.33,23.29,23.33,1283475.0
2018-08-06 13:50:00,23.33,23.35,23.3,23.3,1294365.0,23.33,23.35,23.3,23.3,1294365.0
2018-08-06 13:55:00,23.3,23.35,23.28,23.3,881400.0,23.3,23.35,23.28,23.3,881400.0
2018-08-06 14:00:00,23.3,23.32,23.25,23.27,587685.0,23.3,23.32,23.25,23.27,587685.0
2018-08-06 14:05:00,23.27,23.28,23.22,23.22,637455.0,23.27,23.28,23.22,23.22,637455.0
2018-08-06 14:10:00,23.22,23.22,23.18,23.21,520695.0,23.22,23.22,23.18,23.21,520695.0
2018-08-06 14:15:00,23.21,23.25,23.2,23.23,505950.0,23.21,23.25,23.2,23.23,505950.0
2018-08-06 14:20:00,23.23,23.25,23.23,23.23,367530.0,23.23,23.25,23.23,23.23,367530.0
2018-08-06 14:25:00,23.24,23.27,23.24,23.27,407700.0,23.24,23.27,23.24,23.27,407700.0
2018-08-06 14:30:00,23.27,23.28,23.25,23.26,367770.0,23.27,23.28,23.25,23.26,367770.0
2018-08-06 14:35:00,23.26,23.26,23.22,23.23,358725.0,23.26,23.26,23.22,23.23,358725.0
2018-08-06 14:40:00,23.22,23.23,23.2,23.23,318810.0,23.22,23.23,23.2,23.23,318810.0
2018-08-06 14:45:00,23.23,23.23,23.18,23.19,515475.0,23.23,23.23,23.18,23.19,515475.0
2018-08-06 14:50:00,23.19,23.19,23.16,23.18,639300.0,23.19,23.19,23.16,23.18,639300.0
2018-08-06 14:55:00,23.18,23.18,23.1,23.12,998895.0,23.18,23.18,23.1,23.12,998895.0
2018-08-06 15:00:00,23.12,23.14,23.08,23.08,447780.0,23.12,23.14,23.08,23.08,447780.0
2018-08-06 15:05:00,23.09,23.15,23.08,23.14,536685.0,23.09,23.15,23.08,23.14,536685.0
2018-08-06 15:10:00,23.14,23.15,23.12,23.12,712335.0,23.14,23.15,23.12,23.12,712335.0
2018-08-06 15:15:00,23.12,23.12,23.05,23.08,933135.0,23.12,23.12,23.05,23.08,933135.0
2018-08-06 15:20:00,23.08,23.09,23.05,23.05,738105.0,23.08,23.09,23.05,23.05,738105.0
2018-08-06 15:25:00,23.05,23.05,23.01,23.03,968655.0,23.05,23.05,23.01,23.03,968655.0
2018-08-06 15:30:00,23.03,23.06,22.97,22.97,1325145.0,23.03,23.06,22.97,22.97,1325145.0
2018-08-06 15:35:00,22.97,23.01,22.95,22.99,1642335.0,22.97,23.01,22.95,22.99,1642335.0
2018-08-06 15:40:00,22.99,22.99,22.87,22.9,2219445.0,22.99,22.99,22.87,22.9,2219445.0
2018-08-06 15:45:00,22.91,22.92,22.85,22.89,1608870.0,22.91,22.92,22.85,22.89,1608870.0
2018-08-06 15:50:00,22.89,22.89,22.81,22.86,2122230.0,22.89,22.89,22.81,22.86,2122230.0
2018-08-06 15:55:00,22.86,22.86,22.79,22.8,3407355.0,22.86,22.86,22.79,22.8,3407355.0
2018-08-07 09:30:00,22.92,22.96,22.61,22.93,5806050.0,22.92,22.96,22.61,22.93,5806050.0
2018-08-07 09:35:00,22.94,22.99,22.91,22.97,2622540.0,22.94,22.99,22.91,22.97,2622540.0
2018-08-07 09:40:00,22.97,23.02,22.87,22.96,2755275.0,22.97,23.02,22.87,22.96,2755275.0
2018-08-07 09:45:00,22.96,22.96,22.81,22.89,1671795.0,22.96,22.96,22.81,22.89,1671795.0
2018-08-07 09:50:00,22.9,22.99,22.89,22.93,1705800.0,22.9,22.99,22.89,22.93,1705800.0
2018-08-07 09:55:00,22.93,22.94,22.84,22.85,1401060.0,22.93,22.94,22.84,22.85,1401060.0
2018-08-07 10:00:00,22.85,22.91,22.84,22.91,1476990.0,22.85,22.91,22.84,22.91,1476990.0
2018-08-07 10:05:00,22.91,22.95,22.88,22.95,1172400.0,22.91,22.95,22.88,22.95,1172400.0
2018-08-07 10:10:00,22.95,23.0,22.93,22.97,1841745.0,22.95,23.0,22.93,22.97,1841745.0
2018-08-07 10:15:00,22.98,23.06,22.95,23.04,2132355.0,22.98,23.06,22.95,23.04,2132355.0
2018-08-07 10:20:00,23.03,23.12,23.0,23.09,2046075.0,23.03,23.12,23.0,23.09,2046075.0
2018-08-07 10:25:00,23.09,23.12,23.04,23.06,1145730.0,23.09,23.12,23.04,23.06,1145730.0
2018-08-07 10:30:00,23.07,23.08,22.96,22.97,835020.0,23.07,23.08,22.96,22.97,835020.0
2018-08-07 10:35:00,22.97,23.07,22.96,23.05,949260.0,22.97,23.07,22.96,23.05,949260.0
2018-08-07 10:40:00,23.03,23.04,22.99,23.02,677595.0,23.03,23.04,22.99,23.02,677595.0
2018-08-07 10:45:00,23.01,23.02,22.92,22.94,1250985.0,23.01,23.02,22.92,22.94,1250985.0
2018-08-07 10:50:00,22.94,22.97,22.82,22.84,1577085.0,22.94,22.97,22.82,22.84,1577085.0
2018-08-07 10:55:00,22.84,22.9,22.84,22.89,825735.0,22.84,22.9,22.84,22.89,825735.0
2018-08-07 11:00:00,22.89,22.95,22.87,22.94,578190.0,22.89,22.95,22.87,22.94,578190.0
2018-08-07 11:05:00,22.95,22.97,22.93,22.95,314325.0,22.95,22.97,22.93,22.95,314325.0
2018-08-07 11:10:00,22.94,22.94,22.86,22.89,384150.0,22.94,22.94,22.86,22.89,384150.0
2018-08-07 11:15:00,22.9,22.9,22.86,22.87,349080.0,22.9,22.9,22.86,22.87,349080.0
2018-08-07 11:20:00,22.87,22.88,22.75,22.77,1172760.0,22.87,22.88,22.75,22.77,1172760.0
2018-08-07 11:25:00,22.77,22.79,22.7,22.79,937515.0,22.77,22.79,22.7,22.79,937515.0
2018-08-07 11:30:00,22.79,22.83,22.77,22.79,828705.0,22.79,22.83,22.77,22.79,828705.0
2018-08-07 11:35:00,22.79,22.82,22.76,22.76,542040.0,22.79,22.82,22.76,22.76,542040.0
2018-08-07 11:40:00,22.77,22.78,22.71,22.77,897345.0,22.77,22.78,22.71,22.77,897345.0
2018-08-07 11:45:00,22.77,22.79,22.73,22.78,502170.0,22.77,22.79,22.73,22.78,502170.0
2018-08-07 11:50:00,22.78,22.86,22.78,22.85,610365.0,22.78,22.86,22.78,22.85,610365.0
2018-08-07 11:55:00,22.85,22.86,22.81,22.84,580290.0,22.85,22.86,22.81,22.84,580290.0
2018-08-07 12:00:00,22.84,22.89,22.83,22.85,574665.0,22.84,22.89,22.83,22.85,574665.0
2018-08-07 12:05:00,22.85,22.85,22.8,22.83,244725.0,22.85,22.85,22.8,22.83,244725.0
2018-08-07 12:10:00,22.83,22.84,22.8,22.83,300855.0,22.83,22.84,22.8,22.83,300855.0
2018-08-07 12:15:00,22.84,23.05,22.81,23.01,2201550.0,22.84,23.05,22.81,23.01,2201550.0
2018-08-07 12:20:00,23.02,23.67,22.99,23.47,11850900.0,23.02,23.67,22.99,23.47,11850900.0
2018-08-07 12:25:00,23.48,23.73,23.43,23.73,13740300.0,23.48,23.73,23.43,23.73,13740300.0
2018-08-07 12:30:00,23.72,23.89,23.69,23.73,12537120.0,23.72,23.89,23.69,23.73,12537120.0
2018-08-07 12:35:00,23.74,23.98,23.71,23.88,9061080.0,23.74,23.98,23.71,23.88,9061080.0
2018-08-07 12:40:00,23.87,23.92,23.64,23.68,5270235.0,23.87,23.92,23.64,23.68,5270235.0
2018-08-07 12:45:00,23.67,24.74,23.67,24.74,24585465.0,23.67,24.74,23.67,24.74,24585465.0
2018-08-07 12:50:00,24.74,24.74,23.8,23.97,22252425.0,24.74,24.74,23.8,23.97,22252425.0
2018-08-07 12:55:00,23.96,24.33,23.94,24.15,14483760.0,23.96,24.33,23.94,24.15,14483760.0
2018-08-07 13:00:00,24.14,24.22,23.95,24.11,9793305.0,24.14,24.22,23.95,24.11,9793305.0
2018-08-07 13:05:00,24.11,24.25,23.91,24.21,8866890.0,24.11,24.25,23.91,24.21,8866890.0
2018-08-07 13:10:00,24.2,24.59,24.2,24.41,12398865.0,24.2,24.59,24.2,24.41,12398865.0
2018-08-07 13:15:00,24.41,24.46,24.04,24.23,8659530.0,24.41,24.46,24.04,24.23,8659530.0
2018-08-07 13:20:00,24.23,24.23,23.94,24.02,6371490.0,24.23,24.23,23.94,24.02,6371490.0
2018-08-07 13:25:00,24.02,24.05,23.87,24.02,6579480.0,24.02,24.05,23.87,24.02,6579480.0
2018-08-07 13:30:00,24.02,24.15,23.9,24.11,5534325.0,24.02,24.15,23.9,24.11,5534325.0
2018-08-07 13:35:00,24.11,24.21,24.07,24.1,4019370.0,24.11,24.21,24.07,24.1,4019370.0
2018-08-07 13:40:00,24.1,24.24,23.95,24.17,6257910.0,24.1,24.24,23.95,24.17,6257910.0
2018-08-07 13:45:00,24.18,24.58,24.11,24.3,11607795.0,24.18,24.58,24.11,24.3,11607795.0
2018-08-07 13:50:00,24.33,24.41,24.17,24.22,6897570.0,24.33,24.41,24.17,24.22,6897570.0
2018-08-07 13:55:00,24.23,24.4,24.23,24.31,5348055.0,24.23,24.4,24.23,24.31,5348055.0
2018-08-07 14:00:00,24.32,24.6,24.21,24.54,10347885.0,24.32,24.6,24.21,24.54,10347885.0
2018-08-07 14:05:00,24.55,24.67,24.43,24.48,8163030.0,24.55,24.67,24.43,24.48,8163030.0
2018-08-07 14:10:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:15:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:20:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:25:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:30:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:35:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:40:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:45:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:50:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:55:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:00:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:05:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:10:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:15:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:20:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:25:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:30:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:35:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:40:00,24.48,24.48,24.48,24.48,15.0,24.48,24.48,24.48,24.48,15.0
2018-08-07 15:45:00,24.67,25.83,24.4,25.35,42730500.0,24.67,25.83,24.4,25.35,42730500.0
2018-08-07 15:50:00,25.36,25.6,24.88,25.07,24647295.0,25.36,25.6,24.88,25.07,24647295.0
2018-08-07 15:55:00,25.07,25.33,24.67,25.31,33241380.0,25.07,25.33,24.67,25.31,33241380.0
2018-08-08 09:30:00,24.59,24.85,24.47,24.8,22342665.0,24.59,24.85,24.47,24.8,22342665.0
2018-08-08 09:35:00,24.81,25.05,24.74,25.03,13135995.0,24.81,25.05,24.74,25.03,13135995.0
2018-08-08 09:40:00,25.03,25.13,24.98,25.09,10901115.0,25.03,25.13,24.98,25.09,10901115.0
2018-08-08 09:45:00,25.09,25.17,25.05,25.14,10685100.0,25.09,25.17,25.05,25.14,10685100.0
2018-08-08 09:50:00,25.14,25.22,25.08,25.16,8729850.0,25.14,25.22,25.08,25.16,8729850.0
2018-08-08 09:55:00,25.15,25.2,25.13,25.14,5717850.0,25.15,25.2,25.13,25.14,5717850.0
2018-08-08 10:00:00,25.15,25.23,25.09,25.2,6540480.0,25.15,25.23,25.09,25.2,6540480.0
2018-08-08 10:05:00,25.2,25.46,25.18,25.45,8751405.0,25.2,25.46,25.18,25.45,8751405.0
2018-08-08 10:10:00,25.45,25.51,25.31,25.32,8256030.0,25.45,25.51,25.31,25.32,8256030.0
2018-08-08 10:15:00,25.32,25.35,24.88,24.9,12037545.0,25.32,25.35,24.88,24.9,12037545.0
2018-08-08 10:20:00,24.89,25.02,24.86,24.98,7670985.0,24.89,25.02,24.86,24.98,7670985.0
2018-08-08 10:25:00,24.97,25.12,24.87,25.1,4532520.0,24.97,25.12,24.87,25.1,4532520.0
2018-08-08 10:30:00,25.09,25.15,25.01,25.02,3449805.0,25.09,25.15,25.01,25.02,3449805.0
2018-08-08 10:35:00,25.01,25.1,24.93,24.94,2878215.0,25.01,25.1,24.93,24.94,2878215.0
2018-08-08 10:40:00,24.95,25.04,24.92,24.95,2361165.0,24.95,25.04,24.92,24.95,2361165.0
2018-08-08 10:45:00,24.97,25.11,24.96,25.11,2060580.0,24.97,25.11,24.96,25.11,2060580.0
2018-08-08 10:50:00,25.1,25.26,25.03,25.24,3820650.0,25.1,25.26,25.03,25.24,3820650.0
2018-08-08 10:55:00,25.23,25.31,25.18,25.21,3649620.0,25.23,25.31,25.18,25.21,3649620.0
2018-08-08 11:00:00,25.22,25.23,25.08,25.1,2516430.0,25.22,25.23,25.08,25.1,2516430.0
2018-08-08 11:05:00,25.1,25.19,25.04,25.14,2348970.0,25.1,25.19,25.04,25.14,2348970.0
2018-08-08 11:10:00,25.14,25.23,25.13,25.22,1632240.0,25.14,25.23,25.13,25.22,1632240.0
2018-08-08 11:15:00,25.22,25.22,24.98,25.03,2925825.0,25.22,25.22,24.98,25.03,2925825.0
2018-08-08 11:20:00,25.04,25.05,24.96,25.0,3848190.0,25.04,25.05,24.96,25.0,3848190.0
2018-08-08 11:25:00,25.0,25.03,24.87,24.93,2605035.0,25.0,25.03,24.87,24.93,2605035.0
2018-08-08 11:30:00,24.94,25.05,24.94,25.0,1555485.0,24.94,25.05,24.94,25.0,1555485.0
2018-08-08 11:35:00,25.0,25.0,24.92,24.95,1137810.0,25.0,25.0,24.92,24.95,1137810.0
2018-08-08 11:40:00,24.95,24.99,24.9,24.94,1402845.0,24.95,24.99,24.9,24.94,1402845.0
2018-08-08 11:45:00,24.94,24.98,24.78,24.8,3036120.0,24.94,24.98,24.78,24.8,3036120.0
2018-08-08 11:50:00,24.79,24.9,24.75,24.86,2288040.0,24.79,24.9,24.75,24.86,2288040.0
2018-08-08 11:55:00,24.86,24.96,24.86,24.89,1789695.0,24.86,24.96,24.86,24.89,1789695.0
2018-08-08 12:00:00,24.88,24.89,24.79,24.83,1574700.0,24.88,24.89,24.79,24.83,1574700.0
2018-08-08 12:05:00,24.83,24.84,24.73,24.75,2597100.0,24.83,24.84,24.73,24.75,2597100.0
2018-08-08 12:10:00,24.75,24.79,24.65,24.74,3313980.0,24.75,24.79,24.65,24.74,3313980.0
2018-08-08 12:15:00,24.75,24.85,24.74,24.81,2478840.0,24.75,24.85,24.74,24.81,2478840.0
2018-08-08 12:20:00,24.82,24.82,24.7,24.7,1719045.0,24.82,24.82,24.7,24.7,1719045.0
2018-08-08 12:25:00,24.7,24.72,24.6,24.69,3044835.0,24.7,24.72,24.6,24.69,3044835.0
2018-08-08 12:30:00,24.69,24.78,24.68,24.75,2726160.0,24.69,24.78,24.68,24.75,2726160.0
2018-08-08 12:35:00,24.76,24.81,24.74,24.8,1980180.0,24.76,24.81,24.74,24.8,1980180.0
2018-08-08 12:40:00,24.81,24.82,24.74,24.78,1319220.0,24.81,24.82,24.74,24.78,1319220.0
2018-08-08 12:45:00,24.79,24.83,24.76,24.79,1172190.0,24.79,24.83,24.76,24.79,1172190.0
2018-08-08 12:50:00,24.78,24.8,24.72,24.76,1234710.0,24.78,24.8,24.72,24.76,1234710.0
2018-08-08 12:55:00,24.77,24.79,24.73,24.79,1056990.0,24.77,24.79,24.73,24.79,1056990.0
2018-08-08 13:00:00,24.78,24.83,24.72,24.83,1408740.0,24.78,24.83,24.72,24.83,1408740.0
2018-08-08 13:05:00,24.83,24.83,24.76,24.78,905505.0,24.83,24.83,24.76,24.78,905505.0
2018-08-08 13:10:00,24.78,24.96,24.78,24.93,2797650.0,24.78,24.96,24.78,24.93,2797650.0
2018-08-08 13:15:00,24.94,24.96,24.88,24.94,1803555.0,24.94,24.96,24.88,24.94,1803555.0
2018-08-08 13:20:00,24.95,25.0,24.93,24.99,2571555.0,24.95,25.0,24.93,24.99,2571555.0
2018-08-08 13:25:00,24.98,25.05,24.88,24.91,1807470.0,24.98,25.05,24.88,24.91,1807470.0
2018-08-08 13:30:00,24.91,24.96,24.87,24.91,1193100.0,24.91,24.96,24.87,24.91,1193100.0
2018-08-08 13:35:00,24.9,24.93,24.87,24.92,783360.0,24.9,24.93,24.87,24.92,783360.0
2018-08-08 13:40:00,24.92,24.93,24.87,24.92,810540.0,24.92,24.93,24.87,24.92,810540.0
2018-08-08 13:45:00,24.92,24.97,24.86,24.95,1521570.0,24.92,24.97,24.86,24.95,1521570.0
2018-08-08 13:50:00,24.94,24.97,24.91,24.95,949155.0,24.94,24.97,24.91,24.95,949155.0
2018-08-08 13:55:00,24.95,24.98,24.93,24.97,966840.0,24.95,24.98,24.93,24.97,966840.0
2018-08-08 14:00:00,24.96,24.97,24.86,24.88,1016475.0,24.96,24.97,24.86,24.88,1016475.0
2018-08-08 14:05:00,24.88,24.91,24.68,24.79,6369540.0,24.88,24.91,24.68,24.79,6369540.0
2018-08-08 14:10:00,24.79,24.87,24.77,24.85,1737135.0,24.79,24.87,24.77,24.85,1737135.0
2018-08-08 14:15:00,24.86,24.98,24.85,24.97,2040000.0,24.86,24.98,24.85,24.97,2040000.0
2018-08-08 14:20:00,24.98,25.04,24.97,24.99,3073995.0,24.98,25.04,24.97,24.99,3073995.0
2018-08-08 14:25:00,24.99,25.04,24.98,24.99,1669095.0,24.99,25.04,24.98,24.99,1669095.0
2018-08-08 14:30:00,24.99,25.01,24.93,24.94,1485120.0,24.99,25.01,24.93,24.94,1485120.0
2018-08-08 14:35:00,24.94,24.97,24.9,24.92,744375.0,24.94,24.97,24.9,24.92,744375.0
2018-08-08 14:40:00,24.92,25.0,24.91,24.99,1075215.0,24.92,25.0,24.91,24.99,1075215.0
2018-08-08 14:45:00,24.99,25.0,24.96,24.96,835425.0,24.99,25.0,24.96,24.96,835425.0
2018-08-08 14:50:00,24.96,24.98,24.91,24.93,1147815.0,24.96,24.98,24.91,24.93,1147815.0
2018-08-08 14:55:00,24.92,24.99,24.92,24.96,994080.0,24.92,24.99,24.92,24.96,994080.0
2018-08-08 15:00:00,24.96,24.97,24.91,24.93,679920.0,24.96,24.97,24.91,24.93,679920.0
2018-08-08 15:05:00,24.94,24.94,24.88,24.93,724050.0,24.94,24.94,24.88,24.93,724050.0
2018-08-08 15:10:00,24.92,24.95,24.91,24.95,756225.0,24.92,24.95,24.91,24.95,756225.0
2018-08-08 15:15:00,24.95,24.96,24.91,24.92,886950.0,24.95,24.96,24.91,24.92,886950.0
2018-08-08 15:20:00,24.91,24.92,24.87,24.89,1143660.0,24.91,24.92,24.87,24.89,1143660.0
2018-08-08 15:25:00,24.89,24.9,24.79,24.82,1917240.0,24.89,24.9,24.79,24.82,1917240.0
2018-08-08 15:30:00,24.82,24.84,24.79,24.84,1580535.0,24.82,24.84,24.79,24.84,1580535.0
2018-08-08 15:35:00,24.84,24.85,24.79,24.84,1465065.0,24.84,24.85,24.79,24.84,1465065.0
2018-08-08 15:40:00,24.84,24.87,24.6,24.71,7257300.0,24.84,24.87,24.6,24.71,7257300.0
2018-08-08 15:45:00,24.71,24.81,24.51,24.52,6524085.0,24.71,24.81,24.51,24.52,6524085.0
2018-08-08 15:50:00,24.53,24.67,24.51,24.67,6803145.0,24.53,24.67,24.51,24.67,6803145.0
2018-08-08 15:55:00,24.67,24.73,24.61,24.69,5889060.0,24.67,24.73,24.61,24.69,5889060.0
2018-08-09 09:30:00,24.39,24.47,24.14,24.31,8380485.0,24.39,24.47,24.14,24.31,8380485.0
2018-08-09 09:35:00,24.3,24.37,24.03,24.06,5350410.0,24.3,24.37,24.03,24.06,5350410.0
2018-08-09 09:40:00,24.05,24.16,23.95,24.08,5841195.0,24.05,24.16,23.95,24.08,5841195.0
2018-08-09 09:45:00,24.08,24.2,24.04,24.05,3346845.0,24.08,24.2,24.04,24.05,3346845.0
2018-08-09 09:50:00,24.05,24.07,23.95,24.05,5027370.0,24.05,24.07,23.95,24.05,5027370.0
2018-08-09 09:55:00,24.04,24.07,23.9,23.97,3692970.0,24.04,24.07,23.9,23.97,3692970.0
2018-08-09 10:00:00,23.95,24.03,23.92,24.0,2926695.0,23.95,24.03,23.92,24.0,2926695.0
2018-08-09 10:05:00,24.0,24.11,24.0,24.06,3808425.0,24.0,24.11,24.0,24.06,3808425.0
2018-08-09 10:10:00,24.06,24.1,24.02,24.03,1311750.0,24.06,24.1,24.02,24.03,1311750.0
2018-08-09 10:15:00,24.03,24.06,23.98,24.0,1979505.0,24.03,24.06,23.98,24.0,1979505.0
2018-08-09 10:20:00,24.0,24.01,23.95,23.99,1721475.0,24.0,24.01,23.95,23.99,1721475.0
2018-08-09 10:25:00,24.0,24.03,23.94,24.0,1641030.0,24.0,24.03,23.94,24.0,1641030.0
2018-08-09 10:30:00,23.99,24.02,23.94,23.95,1212450.0,23.99,24.02,23.94,23.95,1212450.0
2018-08-09 10:35:00,23.96,24.09,23.96,24.09,1912455.0,23.96,24.09,23.96,24.09,1912455.0
2018-08-09 10:40:00,24.09,24.13,24.02,24.06,1873485.0,24.09,24.13,24.02,24.06,1873485.0
2018-08-09 10:45:00,24.04,24.05,23.95,24.01,2238045.0,24.04,24.05,23.95,24.01,2238045.0
2018-08-09 10:50:00,23.99,24.03,23.95,24.01,1128585.0,23.99,24.03,23.95,24.01,1128585.0
2018-08-09 10:55:00,24.02,24.02,23.91,23.94,2535030.0,24.02,24.02,23.91,23.94,2535030.0
2018-08-09 11:00:00,23.94,23.97,23.86,23.86,2297190.0,23.94,23.97,23.86,23.86,2297190.0
2018-08-09 11:05:00,23.86,23.88,23.7,23.74,5207940.0,23.86,23.88,23.7,23.74,5207940.0
2018-08-09 11:10:00,23.75,23.77,23.67,23.71,3907470.0,23.75,23.77,23.67,23.71,3907470.0
2018-08-09 11:15:00,23.72,23.77,23.63,23.76,4087665.0,23.72,23.77,23.63,23.76,4087665.0
2018-08-09 11:20:00,23.75,23.8,23.73,23.78,2392980.0,23.75,23.8,23.73,23.78,2392980.0
2018-08-09 11:25:00,23.78,23.81,23.72,23.81,1814250.0,23.78,23.81,23.72,23.81,1814250.0
2018-08-09 11:30:00,23.8,23.81,23.74,23.76,1699980.0,23.8,23.81,23.74,23.76,1699980.0
2018-08-09 11:35:00,23.75,23.81,23.7,23.8,1666455.0,23.75,23.81,23.7,23.8,1666455.0
2018-08-09 11:40:00,23.79,23.91,23.79,23.86,2542260.0,23.79,23.91,23.79,23.86,2542260.0
2018-08-09 11:45:00,23.86,23.91,23.78,23.81,1698270.0,23.86,23.91,23.78,23.81,1698270.0
2018-08-09 11:50:00,23.81,23.85,23.79,23.82,964200.0,23.81,23.85,23.79,23.82,964200.0
2018-08-09 11:55:00,23.81,23.81,23.72,23.73,1183890.0,23.81,23.81,23.72,23.73,1183890.0
2018-08-09 12:00:00,23.74,23.78,23.69,23.74,1809225.0,23.74,23.78,23.69,23.74,1809225.0
2018-08-09 12:05:00,23.75,23.75,23.66,23.68,1734765.0,23.75,23.75,23.66,23.68,1734765.0
2018-08-09 12:10:00,23.68,23.7,23.61,23.63,2680140.0,23.68,23.7,23.61,23.63,2680140.0
2018-08-09 12:15:00,23.63,23.65,23.57,23.61,1811535.0,23.63,23.65,23.57,23.61,1811535.0
2018-08-09 12:20:00,23.61,23.68,23.58,23.64,1634310.0,23.61,23.68,23.58,23.64,1634310.0
2018-08-09 12:25:00,23.64,23.69,23.6,23.61,1753065.0,23.64,23.69,23.6,23.61,1753065.0
2018-08-09 12:30:00,23.62,23.65,23.56,23.58,1382070.0,23.62,23.65,23.56,23.58,1382070.0
2018-08-09 12:35:00,23.58,23.67,23.57,23.66,1332810.0,23.58,23.67,23.57,23.66,1332810.0
2018-08-09 12:40:00,23.66,23.69,23.59,23.69,1334415.0,23.66,23.69,23.59,23.69,1334415.0
2018-08-09 12:45:00,23.67,23.73,23.66,23.68,2213835.0,23.67,23.73,23.66,23.68,2213835.0
2018-08-09 12:50:00,23.67,23.7,23.65,23.67,1740255.0,23.67,23.7,23.65,23.67,1740255.0
2018-08-09 12:55:00,23.67,23.67,23.56,23.57,1201185.0,23.67,23.67,23.56,23.57,1201185.0
2018-08-09 13:00:00,23.58,23.61,23.52,23.59,2057580.0,23.58,23.61,23.52,23.59,2057580.0
2018-08-09 13:05:00,23.59,23.6,23.52,23.53,1693095.0,23.59,23.6,23.52,23.53,1693095.0
2018-08-09 13:10:00,23.53,23.59,23.5,23.57,1594035.0,23.53,23.59,23.5,23.57,1594035.0
2018-08-09 13:15:00,23.57,23.61,23.56,23.57,1398555.0,23.57,23.61,23.56,23.57,1398555.0
2018-08-09 13:20:00,23.57,23.6,23.56,23.59,748020.0,23.57,23.6,23.56,23.59,748020.0
2018-08-09 13:25:00,23.58,23.61,23.54,23.57,1152540.0,23.58,23.61,23.54,23.57,1152540.0
2018-08-09 13:30:00,23.58,23.58,23.51,23.57,1245150.0,23.58,23.58,23.51,23.57,1245150.0
2018-08-09 13:35:00,23.57,23.59,23.47,23.48,1494450.0,23.57,23.59,23.47,23.48,1494450.0
2018-08-09 13:40:00,23.48,23.51,23.45,23.46,1579755.0,23.48,23.51,23.45,23.46,1579755.0
2018-08-09 13:45:00,23.47,23.47,23.39,23.42,2056800.0,23.47,23.47,23.39,23.42,2056800.0
2018-08-09 13:50:00,23.42,23.42,23.36,23.38,2289540.0,23.42,23.42,23.36,23.38,2289540.0
2018-08-09 13:55:00,23.39,23.5,23.39,23.44,1568640.0,23.39,23.5,23.39,23.44,1568640.0
2018-08-09 14:00:00,23.44,23.45,23.37,23.4,2218815.0,23.44,23.45,23.37,23.4,2218815.0
2018-08-09 14:05:00,23.39,23.41,23.35,23.36,1957365.0,23.39,23.41,23.35,23.36,1957365.0
2018-08-09 14:10:00,23.35,23.43,23.31,23.36,4196835.0,23.35,23.43,23.31,23.36,4196835.0
2018-08-09 14:15:00,23.35,23.41,23.14,23.15,3151425.0,23.35,23.41,23.14,23.15,3151425.0
2018-08-09 14:20:00,23.15,23.29,23.1,23.25,4993545.0,23.15,23.29,23.1,23.25,4993545.0
2018-08-09 14:25:00,23.24,23.25,23.05,23.12,4532835.0,23.24,23.25,23.05,23.12,4532835.0
2018-08-09 14:30:00,23.12,23.2,23.1,23.17,2144610.0,23.12,23.2,23.1,23.17,2144610.0
2018-08-09 14:35:00,23.17,23.32,23.16,23.3,2569515.0,23.17,23.32,23.16,23.3,2569515.0
2018-08-09 14:40:00,23.31,23.31,23.2,23.26,2746050.0,23.31,23.31,23.2,23.26,2746050.0
2018-08-09 14:45:00,23.27,23.47,23.27,23.45,3352785.0,23.27,23.47,23.27,23.45,3352785.0
2018-08-09 14:50:00,23.45,23.51,23.36,23.44,3044715.0,23.45,23.51,23.36,23.44,3044715.0
2018-08-09 14:55:00,23.44,23.45,23.36,23.38,1595610.0,23.44,23.45,23.36,23.38,1595610.0
2018-08-09 15:00:00,23.39,23.39,23.28,23.33,1889160.0,23.39,23.39,23.28,23.33,1889160.0
2018-08-09 15:05:00,23.34,23.34,23.25,23.29,1353960.0,23.34,23.34,23.25,23.29,1353960.0
2018-08-09 15:10:00,23.29,23.38,23.29,23.35,1739265.0,23.29,23.38,23.29,23.35,1739265.0
2018-08-09 15:15:00,23.35,23.5,23.33,23.44,2644830.0,23.35,23.5,23.33,23.44,2644830.0
2018-08-09 15:20:00,23.44,23.55,23.4,23.44,2043375.0,23.44,23.55,23.4,23.44,2043375.0
2018-08-09 15:25:00,23.44,23.52,23.43,23.43,1222425.0,23.44,23.52,23.43,23.43,1222425.0
2018-08-09 15:30:00,23.43,23.44,23.32,23.37,1954470.0,23.43,23.44,23.32,23.37,1954470.0
2018-08-09 15:35:00,23.37,23.39,23.29,23.34,1307850.0,23.37,23.39,23.29,23.34,1307850.0
2018-08-09 15:40:00,23.33,23.35,23.29,23.31,1527990.0,23.33,23.35,23.29,23.31,1527990.0
2018-08-09 15:45:00,23.31,23.43,23.3,23.4,2695920.0,23.31,23.43,23.3,23.4,2695920.0
2018-08-09 15:50:00,23.4,23.47,23.39,23.46,2963940.0,23.4,23.47,23.39,23.46,2963940.0
2018-08-09 15:55:00,23.46,23.55,23.46,23.48,5023035.0,23.46,23.55,23.46,23.48,5023035.0
2018-08-10 09:30:00,23.6,23.61,23.27,23.32,5337345.0,23.6,23.61,23.27,23.32,5337345.0
2018-08-10 09:35:00,23.33,23.33,23.07,23.09,4563210.0,23.33,23.33,23.07,23.09,4563210.0
2018-08-10 09:40:00,23.08,23.43,23.07,23.43,4138620.0,23.08,23.43,23.07,23.43,4138620.0
2018-08-10 09:45:00,23.42,23.49,23.34,23.38,2138490.0,23.42,23.49,23.34,23.38,2138490.0
2018-08-10 09:50:00,23.39,23.43,23.25,23.31,2042520.0,23.39,23.43,23.25,23.31,2042520.0
2018-08-10 09:55:00,23.29,23.36,23.26,23.33,1436820.0,23.29,23.36,23.26,23.33,1436820.0
2018-08-10 10:00:00,23.32,23.33,23.23,23.27,1241685.0,23.32,23.33,23.23,23.27,1241685.0
2018-08-10 10:05:00,23.27,23.36,23.25,23.31,1121295.0,23.27,23.36,23.25,23.31,1121295.0
2018-08-10 10:10:00,23.33,23.39,23.29,23.35,1592835.0,23.33,23.39,23.29,23.35,1592835.0
2018-08-10 10:15:00,23.34,23.47,23.34,23.42,2638815.0,23.34,23.47,23.34,23.42,2638815.0
2018-08-10 10:20:00,23.43,23.46,23.36,23.4,985620.0,23.43,23.46,23.36,23.4,985620.0
2018-08-10 10:25:00,23.4,23.4,23.27,23.31,1725495.0,23.4,23.4,23.27,23.31,1725495.0
2018-08-10 10:30:00,23.31,23.35,23.3,23.32,959595.0,23.31,23.35,23.3,23.32,959595.0
2018-08-10 10:35:00,23.31,23.32,23.22,23.22,1258200.0,23.31,23.32,23.22,23.22,1258200.0
2018-08-10 10:40:00,23.23,23.32,23.22,23.31,1505520.0,23.23,23.32,23.22,23.31,1505520.0
2018-08-10 10:45:00,23.3,23.34,23.25,23.33,995310.0,23.3,23.34,23.25,23.33,995310.0
2018-08-10 10:50:00,23.33,23.34,23.29,23.32,581445.0,23.33,23.34,23.29,23.32,581445.0
2018-08-10 10:55:00,23.33,23.33,23.29,23.3,476460.0,23.33,23.33,23.29,23.3,476460.0
2018-08-10 11:00:00,23.3,23.31,23.25,23.28,668385.0,23.3,23.31,23.25,23.28,668385.0
2018-08-10 11:05:00,23.28,23.35,23.27,23.33,1339740.0,23.28,23.35,23.27,23.33,1339740.0
2018-08-10 11:10:00,23.33,23.39,23.3,23.39,1454490.0,23.33,23.39,23.3,23.39,1454490.0
2018-08-10 11:15:00,23.39,23.45,23.37,23.39,1376850.0,23.39,23.45,23.37,23.39,1376850.0
2018-08-10 11:20:00,23.4,23.53,23.39,23.53,1267365.0,23.4,23.53,23.39,23.53,1267365.0
2018-08-10 11:25:00,23.52,23.61,23.48,23.56,2682885.0,23.52,23.61,23.48,23.56,2682885.0
2018-08-10 11:30:00,23.55,23.75,23.55,23.73,3825855.0,23.55,23.75,23.55,23.73,3825855.0
2018-08-10 11:35:00,23.74,23.89,23.65,23.78,4777140.0,23.74,23.89,23.65,23.78,4777140.0
2018-08-10 11:40:00,23.78,23.87,23.75,23.84,2713290.0,23.78,23.87,23.75,23.84,2713290.0
2018-08-10 11:45:00,23.83,23.86,23.68,23.8,1958145.0,23.83,23.86,23.68,23.8,1958145.0
2018-08-10 11:50:00,23.81,23.81,23.69,23.75,1001625.0,23.81,23.81,23.69,23.75,1001625.0
2018-08-10 11:55:00,23.74,23.78,23.68,23.73,865650.0,23.74,23.78,23.68,23.73,865650.0
2018-08-10 12:00:00,23.73,23.75,23.68,23.69,667440.0,23.73,23.75,23.68,23.69,667440.0
2018-08-10 12:05:00,23.69,23.76,23.69,23.7,888375.0,23.69,23.76,23.69,23.7,888375.0
2018-08-10 12:10:00,23.7,23.84,23.7,23.83,1897785.0,23.7,23.84,23.7,23.83,1897785.0
2018-08-10 12:15:00,23.83,23.95,23.81,23.94,4080975.0,23.83,23.95,23.81,23.94,4080975.0
2018-08-10 12:20:00,23.95,23.95,23.79,23.8,1804890.0,23.95,23.95,23.79,23.8,1804890.0
2018-08-10 12:25:00,23.81,23.87,23.79,23.82,990300.0,23.81,23.87,23.79,23.82,990300.0
2018-08-10 12:30:00,23.82,23.85,23.74,23.78,1139580.0,23.82,23.85,23.74,23.78,1139580.0
2018-08-10 12:35:00,23.78,23.8,23.75,23.78,1167330.0,23.78,23.8,23.75,23.78,1167330.0
2018-08-10 12:40:00,23.79,23.81,23.71,23.72,1042575.0,23.79,23.81,23.71,23.72,1042575.0
2018-08-10 12:45:00,23.71,23.72,23.54,23.62,2696415.0,23.71,23.72,23.54,23.62,2696415.0
2018-08-10 12:50:00,23.62,23.62,23.53,23.58,1237230.0,23.62,23.62,23.53,23.58,1237230.0
2018-08-10 12:55:00,23.58,23.62,23.56,23.62,906210.0,23.58,23.62,23.56,23.62,906210.0
2018-08-10 13:00:00,23.63,23.66,23.6,23.64,1016685.0,23.63,23.66,23.6,23.64,1016685.0
2018-08-10 13:05:00,23.64,23.72,23.64,23.65,980970.0,23.64,23.72,23.64,23.65,980970.0
2018-08-10 13:10:00,23.65,23.75,23.64,23.69,1119165.0,23.65,23.75,23.64,23.69,1119165.0
2018-08-10 13:15:00,23.69,23.71,23.66,23.67,397140.0,23.69,23.71,23.66,23.67,397140.0
2018-08-10 13:20:00,23.66,23.68,23.64,23.65,419325.0,23.66,23.68,23.64,23.65,419325.0
2018-08-10 13:25:00,23.65,23.72,23.64,23.67,677400.0,23.65,23.72,23.64,23.67,677400.0
2018-08-10 13:30:00,23.67,23.67,23.61,23.64,690480.0,23.67,23.67,23.61,23.64,690480.0
2018-08-10 13:35:00,23.65,23.65,23.58,23.6,668625.0,23.65,23.65,23.58,23.6,668625.0
2018-08-10 13:40:00,23.6,23.62,23.57,23.57,608865.0,23.6,23.62,23.57,23.57,608865.0
2018-08-10 13:45:00,23.57,23.62,23.55,23.62,761715.0,23.57,23.62,23.55,23.62,761715.0
2018-08-10 13:50:00,23.61,23.61,23.54,23.54,551385.0,23.61,23.61,23.54,23.54,551385.0
2018-08-10 13:55:00,23.55,23.59,23.54,23.58,522585.0,23.55,23.59,23.54,23.58,522585.0
2018-08-10 14:00:00,23.58,23.66,23.58,23.63,974400.0,23.58,23.66,23.58,23.63,974400.0
2018-08-10 14:05:00,23.64,23.72,23.61,23.67,2952330.0,23.64,23.72,23.61,23.67,2952330.0
2018-08-10 14:10:00,23.68,23.71,23.65,23.7,663420.0,23.68,23.71,23.65,23.7,663420.0
2018-08-10 14:15:00,23.7,23.71,23.64,23.64,534465.0,23.7,23.71,23.64,23.64,534465.0
2018-08-10 14:20:00,23.65,23.7,23.64,23.68,567540.0,23.65,23.7,23.64,23.68,567540.0
2018-08-10 14:25:00,23.69,23.69,23.66,23.68,581685.0,23.69,23.69,23.66,23.68,581685.0
2018-08-10 14:30:00,23.68,23.72,23.65,23.71,815115.0,23.68,23.72,23.65,23.71,815115.0
2018-08-10 14:35:00,23.7,23.72,23.7,23.71,609165.0,23.7,23.72,23.7,23.71,609165.0
2018-08-10 14:40:00,23.71,23.79,23.7,23.79,1379220.0,23.71,23.79,23.7,23.79,1379220.0
2018-08-10 14:45:00,23.79,23.86,23.77,23.82,2212890.0,23.79,23.86,23.77,23.82,2212890.0
2018-08-10 14:50:00,23.82,23.9,23.79,23.87,2015685.0,23.82,23.9,23.79,23.87,2015685.0
2018-08-10 14:55:00,23.88,24.0,23.42,23.53,9873975.0,23.88,24.0,23.42,23.53,9873975.0
2018-08-10 15:00:00,23.52,23.67,23.42,23.48,4185810.0,23.52,23.67,23.42,23.48,4185810.0
2018-08-10 15:05:00,23.49,23.66,23.45,23.57,3212325.0,23.49,23.66,23.45,23.57,3212325.0
2018-08-10 15:10:00,23.58,23.65,23.55,23.58,1330245.0,23.58,23.65,23.55,23.58,1330245.0
2018-08-10 15:15:00,23.57,23.65,23.56,23.65,1318185.0,23.57,23.65,23.56,23.65,1318185.0
2018-08-10 15:20:00,23.64,23.69,23.57,23.59,1684770.0,23.64,23.69,23.57,23.59,1684770.0
2018-08-10 15:25:00,23.6,23.64,23.55,23.58,1637430.0,23.6,23.64,23.55,23.58,1637430.0
2018-08-10 15:30:00,23.57,23.62,23.53,23.58,911940.0,23.57,23.62,23.53,23.58,911940.0
2018-08-10 15:35:00,23.58,23.59,23.54,23.55,912825.0,23.58,23.59,23.54,23.55,912825.0
2018-08-10 15:40:00,23.54,23.57,23.49,23.55,1381440.0,23.54,23.57,23.49,23.55,1381440.0
2018-08-10 15:45:00,23.54,23.56,23.52,23.55,1320690.0,23.54,23.56,23.52,23.55,1320690.0
2018-08-10 15:50:00,23.55,23.68,23.54,23.66,2667345.0,23.55,23.68,23.54,23.66,2667345.0
2018-08-10 15:55:00,23.67,23.78,23.66,23.7,4189200.0,23.67,23.78,23.66,23.7,4189200.0
2018-08-13 09:30:00,24.08,24.21,23.83,24.19,9678765.0,24.08,24.21,23.83,24.19,9678765.0
2018-08-13 09:35:00,24.19,24.2,24.0,24.13,5801565.0,24.19,24.2,24.0,24.13,5801565.0
2018-08-13 09:40:00,24.11,24.16,23.75,23.84,4746495.0,24.11,24.16,23.75,23.84,4746495.0
2018-08-13 09:45:00,23.82,23.92,23.71,23.73,3721935.0,23.82,23.92,23.71,23.73,3721935.0
2018-08-13 09:50:00,23.73,23.97,23.72,23.82,3928665.0,23.73,23.97,23.72,23.82,3928665.0
2018-08-13 09:55:00,23.83,23.85,23.7,23.76,2376345.0,23.83,23.85,23.7,23.76,2376345.0
2018-08-13 10:00:00,23.75,23.85,23.74,23.77,1601505.0,23.75,23.85,23.74,23.77,1601505.0
2018-08-13 10:05:00,23.77,23.82,23.67,23.73,1427055.0,23.77,23.82,23.67,23.73,1427055.0
2018-08-13 10:10:00,23.72,23.81,23.7,23.72,1578300.0,23.72,23.81,23.7,23.72,1578300.0
2018-08-13 10:15:00,23.73,23.85,23.72,23.81,1204410.0,23.73,23.85,23.72,23.81,1204410.0
2018-08-13 10:20:00,23.8,23.82,23.7,23.74,1430490.0,23.8,23.82,23.7,23.74,1430490.0
2018-08-13 10:25:00,23.75,23.75,23.55,23.57,2773560.0,23.75,23.75,23.55,23.57,2773560.0
2018-08-13 10:30:00,23.59,23.7,23.57,23.62,1231140.0,23.59,23.7,23.57,23.62,1231140.0
2018-08-13 10:35:00,23.63,23.71,23.61,23.69,1247820.0,23.63,23.71,23.61,23.69,1247820.0
2018-08-13 10:40:00,23.67,23.73,23.66,23.68,904365.0,23.67,23.73,23.66,23.68,904365.0
2018-08-13 10:45:00,23.68,23.72,23.64,23.68,959175.0,23.68,23.72,23.64,23.68,959175.0
2018-08-13 10:50:00,23.69,23.7,23.66,23.69,648225.0,23.69,23.7,23.66,23.69,648225.0
2018-08-13 10:55:00,23.68,23.68,23.5,23.51,1674765.0,23.68,23.68,23.5,23.51,1674765.0
2018-08-13 11:00:00,23.51,23.55,23.44,23.53,1665930.0,23.51,23.55,23.44,23.53,1665930.0
2018-08-13 11:05:00,23.53,23.58,23.43,23.46,1849140.0,23.53,23.58,23.43,23.46,1849140.0
2018-08-13 11:10:00,23.46,23.47,23.33,23.4,2863770.0,23.46,23.47,23.33,23.4,2863770.0
2018-08-13 11:15:00,23.41,23.45,23.36,23.39,1001400.0,23.41,23.45,23.36,23.39,1001400.0
2018-08-13 11:20:00,23.4,23.49,23.4,23.43,907020.0,23.4,23.49,23.4,23.43,907020.0
2018-08-13 11:25:00,23.45,23.46,23.4,23.43,428565.0,23.45,23.46,23.4,23.43,428565.0
2018-08-13 11:30:00,23.43,23.46,23.39,23.4,612255.0,23.43,23.46,23.39,23.4,612255.0
2018-08-13 11:35:00,23.39,23.4,23.3,23.32,1436730.0,23.39,23.4,23.3,23.32,1436730.0
2018-08-13 11:40:00,23.32,23.43,23.27,23.38,1495515.0,23.32,23.43,23.27,23.38,1495515.0
2018-08-13 11:45:00,23.4,23.48,23.33,23.34,1348500.0,23.4,23.48,23.33,23.34,1348500.0
2018-08-13 11:50:00,23.34,23.4,23.31,23.4,814500.0,23.34,23.4,23.31,23.4,814500.0
2018-08-13 11:55:00,23.39,23.59,23.37,23.52,2489355.0,23.39,23.59,23.37,23.52,2489355.0
2018-08-13 12:00:00,23.5,23.54,23.46,23.49,956490.0,23.5,23.54,23.46,23.49,956490.0
2018-08-13 12:05:00,23.49,23.52,23.44,23.49,426525.0,23.49,23.52,23.44,23.49,426525.0
2018-08-13 12:10:00,23.5,23.54,23.49,23.51,631365.0,23.5,23.54,23.49,23.51,631365.0
2018-08-13 12:15:00,23.52,23.53,23.5,23.5,327495.0,23.52,23.53,23.5,23.5,327495.0
2018-08-13 12:20:00,23.51,23.57,23.5,23.51,799410.0,23.51,23.57,23.5,23.51,799410.0
2018-08-13 12:25:00,23.51,23.55,23.51,23.55,612810.0,23.51,23.55,23.51,23.55,612810.0
2018-08-13 12:30:00,23.55,23.57,23.51,23.52,557805.0,23.55,23.57,23.51,23.52,557805.0
2018-08-13 12:35:00,23.52,23.57,23.51,23.55,941955.0,23.52,23.57,23.51,23.55,941955.0
2018-08-13 12:40:00,23.54,23.55,23.51,23.54,890145.0,23.54,23.55,23.51,23.54,890145.0
2018-08-13 12:45:00,23.54,23.55,23.51,23.54,683145.0,23.54,23.55,23.51,23.54,683145.0
2018-08-13 12:50:00,23.54,23.63,23.54,23.57,1761300.0,23.54,23.63,23.54,23.57,1761300.0
2018-08-13 12:55:00,23.57,23.6,23.55,23.59,417255.0,23.57,23.6,23.55,23.59,417255.0
2018-08-13 13:00:00,23.58,23.58,23.51,23.53,515325.0,23.58,23.58,23.51,23.53,515325.0
2018-08-13 13:05:00,23.53,23.56,23.51,23.54,359370.0,23.53,23.56,23.51,23.54,359370.0
2018-08-13 13:10:00,23.55,23.7,23.55,23.66,1218900.0,23.55,23.7,23.55,23.66,1218900.0
2018-08-13 13:15:00,23.65,23.67,23.6,23.64,938040.0,23.65,23.67,23.6,23.64,938040.0
2018-08-13 13:20:00,23.66,23.83,23.59,23.74,4215255.0,23.66,23.83,23.59,23.74,4215255.0
2018-08-13 13:25:00,23.74,23.77,23.69,23.75,1572255.0,23.74,23.77,23.69,23.75,1572255.0
2018-08-13 13:30:00,23.76,23.8,23.72,23.79,1083615.0,23.76,23.8,23.72,23.79,1083615.0
2018-08-13 13:35:00,23.79,23.8,23.73,23.75,562170.0,23.79,23.8,23.73,23.75,562170.0
2018-08-13 13:40:00,23.74,23.89,23.74,23.85,1441515.0,23.74,23.89,23.74,23.85,1441515.0
2018-08-13 13:45:00,23.84,23.87,23.8,23.81,694305.0,23.84,23.87,23.8,23.81,694305.0
2018-08-13 13:50:00,23.81,23.92,23.81,23.84,1227855.0,23.81,23.92,23.81,23.84,1227855.0
2018-08-13 13:55:00,23.85,23.85,23.78,23.78,909720.0,23.85,23.85,23.78,23.78,909720.0
2018-08-13 14:00:00,23.77,23.87,23.76,23.85,787800.0,23.77,23.87,23.76,23.85,787800.0
2018-08-13 14:05:00,23.85,23.88,23.83,23.86,837615.0,23.85,23.88,23.83,23.86,837615.0
2018-08-13 14:10:00,23.86,23.91,23.85,23.89,1164990.0,23.86,23.91,23.85,23.89,1164990.0
2018-08-13 14:15:00,23.89,23.93,23.88,23.9,817905.0,23.89,23.93,23.88,23.9,817905.0
2018-08-13 14:20:00,23.9,23.95,23.89,23.95,1595445.0,23.9,23.95,23.89,23.95,1595445.0
2018-08-13 14:25:00,23.95,23.99,23.93,23.97,1454445.0,23.95,23.99,23.93,23.97,1454445.0
2018-08-13 14:30:00,23.98,24.0,23.93,23.98,1461930.0,23.98,24.0,23.93,23.98,1461930.0
2018-08-13 14:35:00,23.98,24.0,23.89,23.93,1405365.0,23.98,24.0,23.89,23.93,1405365.0
2018-08-13 14:40:00,23.93,23.93,23.84,23.89,1209315.0,23.93,23.93,23.84,23.89,1209315.0
2018-08-13 14:45:00,23.9,23.95,23.87,23.94,849090.0,23.9,23.95,23.87,23.94,849090.0
2018-08-13 14:50:00,23.94,23.94,23.88,23.9,628920.0,23.94,23.94,23.88,23.9,628920.0
2018-08-13 14:55:00,23.9,23.91,23.81,23.85,874770.0,23.9,23.91,23.81,23.85,874770.0
2018-08-13 15:00:00,23.85,23.86,23.73,23.76,1136280.0,23.85,23.86,23.73,23.76,1136280.0
2018-08-13 15:05:00,23.77,23.86,23.76,23.84,1219410.0,23.77,23.86,23.76,23.84,1219410.0
2018-08-13 15:10:00,23.84,23.9,23.83,23.9,866970.0,23.84,23.9,23.83,23.9,866970.0
2018-08-13 15:15:00,23.9,23.91,23.85,23.85,652995.0,23.9,23.91,23.85,23.85,652995.0
2018-08-13 15:20:00,23.85,23.89,23.85,23.87,648480.0,23.85,23.89,23.85,23.87,648480.0
2018-08-13 15:25:00,23.87,23.88,23.77,23.81,727530.0,23.87,23.88,23.77,23.81,727530.0
2018-08-13 15:30:00,23.81,23.85,23.78,23.82,852750.0,23.81,23.85,23.78,23.82,852750.0
2018-08-13 15:35:00,23.83,23.88,23.82,23.86,669060.0,23.83,23.88,23.82,23.86,669060.0
2018-08-13 15:40:00,23.86,23.86,23.81,23.82,815550.0,23.86,23.86,23.81,23.82,815550.0
2018-08-13 15:45:00,23.81,23.84,23.79,23.83,1269255.0,23.81,23.84,23.79,23.83,1269255.0
2018-08-13 15:50:00,23.82,23.83,23.76,23.77,1345635.0,23.82,23.83,23.76,23.77,1345635.0
2018-08-13 15:55:00,23.77,23.8,23.7,23.76,2698800.0,23.77,23.8,23.7,23.76,2698800.0
2018-08-14 09:30:00,23.9,23.95,23.67,23.74,4128645.0,23.9,23.95,23.67,23.74,4128645.0
2018-08-14 09:35:00,23.75,23.83,23.68,23.77,1873605.0,23.75,23.83,23.68,23.77,1873605.0
2018-08-14 09:40:00,23.77,23.91,23.74,23.76,2259525.0,23.77,23.91,23.74,23.76,2259525.0
2018-08-14 09:45:00,23.75,23.86,23.73,23.73,1539045.0,23.75,23.86,23.73,23.73,1539045.0
2018-08-14 09:50:00,23.73,23.78,23.67,23.71,1668525.0,23.73,23.78,23.67,23.71,1668525.0
2018-08-14 09:55:00,23.7,23.77,23.67,23.68,1156620.0,23.7,23.77,23.67,23.68,1156620.0
2018-08-14 10:00:00,23.68,23.71,23.5,23.5,2950485.0,23.68,23.71,23.5,23.5,2950485.0
2018-08-14 10:05:00,23.51,23.59,23.45,23.59,1912035.0,23.51,23.59,23.45,23.59,1912035.0
2018-08-14 10:10:00,23.59,23.59,23.51,23.55,1005945.0,23.59,23.59,23.51,23.55,1005945.0
2018-08-14 10:15:00,23.55,23.56,23.5,23.53,737220.0,23.55,23.56,23.5,23.53,737220.0
2018-08-14 10:20:00,23.53,23.55,23.4,23.45,1374735.0,23.53,23.55,23.4,23.45,1374735.0
2018-08-14 10:25:00,23.45,23.56,23.45,23.5,864870.0,23.45,23.56,23.45,23.5,864870.0
2018-08-14 10:30:00,23.5,23.61,23.5,23.6,721380.0,23.5,23.61,23.5,23.6,721380.0
2018-08-14 10:35:00,23.61,23.61,23.53,23.53,838995.0,23.61,23.61,23.53,23.53,838995.0
2018-08-14 10:40:00,23.54,23.63,23.54,23.62,870795.0,23.54,23.63,23.54,23.62,870795.0
2018-08-14 10:45:00,23.62,23.66,23.56,23.62,1470735.0,23.62,23.66,23.56,23.62,1470735.0
2018-08-14 10:50:00,23.61,23.64,23.57,23.6,588855.0,23.61,23.64,23.57,23.6,588855.0
2018-08-14 10:55:00,23.59,23.61,23.53,23.58,531045.0,23.59,23.61,23.53,23.58,531045.0
2018-08-14 11:00:00,23.59,23.6,23.56,23.57,333885.0,23.59,23.6,23.56,23.57,333885.0
2018-08-14 11:05:00,23.57,23.66,23.56,23.64,528420.0,23.57,23.66,23.56,23.64,528420.0
2018-08-14 11:10:00,23.64,23.73,23.62,23.7,1145475.0,23.64,23.73,23.62,23.7,1145475.0
2018-08-14 11:15:00,23.71,23.73,23.67,23.67,966270.0,23.71,23.73,23.67,23.67,966270.0
2018-08-14 11:20:00,23.68,23.76,23.68,23.74,1035210.0,23.68,23.76,23.68,23.74,1035210.0
2018-08-14 11:25:00,23.75,23.8,23.74,23.77,1097820.0,23.75,23.8,23.74,23.77,1097820.0
2018-08-14 11:30:00,23.77,23.78,23.69,23.75,461205.0,23.77,23.78,23.69,23.75,461205.0
2018-08-14 11:35:00,23.74,23.77,23.73,23.75,766635.0,23.74,23.77,23.73,23.75,766635.0
2018-08-14 11:40:00,23.76,23.79,23.72,23.76,715035.0,23.76,23.79,23.72,23.76,715035.0
2018-08-14 11:45:00,23.76,23.86,23.76,23.84,899250.0,23.76,23.86,23.76,23.84,899250.0
2018-08-14 11:50:00,23.84,23.85,23.81,23.84,887715.0,23.84,23.85,23.81,23.84,887715.0
2018-08-14 11:55:00,23.84,23.89,23.8,23.83,1383795.0,23.84,23.89,23.8,23.83,1383795.0
2018-08-14 12:00:00,23.82,23.85,23.79,23.81,663345.0,23.82,23.85,23.79,23.81,663345.0
2018-08-14 12:05:00,23.8,23.83,23.8,23.81,334785.0,23.8,23.83,23.8,23.81,334785.0
2018-08-14 12:10:00,23.82,23.83,23.78,23.82,355530.0,23.82,23.83,23.78,23.82,355530.0
2018-08-14 12:15:00,23.82,23.82,23.73,23.76,1113330.0,23.82,23.82,23.73,23.76,1113330.0
2018-08-14 12:20:00,23.75,23.77,23.73,23.75,622260.0,23.75,23.77,23.73,23.75,622260.0
2018-08-14 12:25:00,23.75,23.79,23.73,23.79,412785.0,23.75,23.79,23.73,23.79,412785.0
2018-08-14 12:30:00,23.79,23.79,23.72,23.73,381945.0,23.79,23.79,23.72,23.73,381945.0
2018-08-14 12:35:00,23.73,23.79,23.73,23.77,308640.0,23.73,23.79,23.73,23.77,308640.0
2018-08-14 12:40:00,23.78,23.78,23.75,23.75,233400.0,23.78,23.78,23.75,23.75,233400.0
2018-08-14 12:45:00,23.75,23.77,23.75,23.77,134580.0,23.75,23.77,23.75,23.77,134580.0
2018-08-14 12:50:00,23.77,23.79,23.65,23.67,1813095.0,23.77,23.79,23.65,23.67,1813095.0
2018-08-14 12:55:00,23.68,23.7,23.62,23.64,1263900.0,23.68,23.7,23.62,23.64,1263900.0
2018-08-14 13:00:00,23.64,23.66,23.63,23.66,323085.0,23.64,23.66,23.63,23.66,323085.0
2018-08-14 13:05:00,23.66,23.68,23.64,23.65,509790.0,23.66,23.68,23.64,23.65,509790.0
2018-08-14 13:10:00,23.66,23.67,23.62,23.64,662205.0,23.66,23.67,23.62,23.64,662205.0
2018-08-14 13:15:00,23.64,23.66,23.56,23.58,936960.0,23.64,23.66,23.56,23.58,936960.0
2018-08-14 13:20:00,23.58,23.6,23.54,23.57,564105.0,23.58,23.6,23.54,23.57,564105.0
2018-08-14 13:25:00,23.56,23.59,23.53,23.58,719670.0,23.56,23.59,23.53,23.58,719670.0
2018-08-14 13:30:00,23.57,23.59,23.48,23.54,1255260.0,23.57,23.59,23.48,23.54,1255260.0
2018-08-14 13:35:00,23.55,23.6,23.52,23.59,645975.0,23.55,23.6,23.52,23.59,645975.0
2018-08-14 13:40:00,23.6,23.64,23.55,23.57,989310.0,23.6,23.64,23.55,23.57,989310.0
2018-08-14 13:45:00,23.56,23.58,23.53,23.53,831060.0,23.56,23.58,23.53,23.53,831060.0
2018-08-14 13:50:00,23.54,23.61,23.54,23.6,421620.0,23.54,23.61,23.54,23.6,421620.0
2018-08-14 13:55:00,23.6,23.61,23.58,23.6,371745.0,23.6,23.61,23.58,23.6,371745.0
2018-08-14 14:00:00,23.6,23.61,23.54,23.55,492030.0,23.6,23.61,23.54,23.55,492030.0
2018-08-14 14:05:00,23.54,23.55,23.5,23.52,922305.0,23.54,23.55,23.5,23.52,922305.0
2018-08-14 14:10:00,23.52,23.55,23.46,23.46,795060.0,23.52,23.55,23.46,23.46,795060.0
2018-08-14 14:15:00,23.47,23.52,23.46,23.51,471420.0,23.47,23.52,23.46,23.51,471420.0
2018-08-14 14:20:00,23.51,23.54,23.5,23.54,673950.0,23.51,23.54,23.5,23.54,673950.0
2018-08-14 14:25:00,23.54,23.56,23.51,23.55,573480.0,23.54,23.56,23.51,23.55,573480.0
2018-08-14 14:30:00,23.54,23.55,23.51,23.54,266655.0,23.54,23.55,23.51,23.54,266655.0
2018-08-14 14:35:00,23.54,23.59,23.54,23.56,552360.0,23.54,23.59,23.54,23.56,552360.0
2018-08-14 14:40:00,23.56,23.57,23.53,23.55,272070.0,23.56,23.57,23.53,23.55,272070.0
2018-08-14 14:45:00,23.55,23.59,23.55,23.56,424035.0,23.55,23.59,23.55,23.56,424035.0
2018-08-14 14:50:00,23.56,23.61,23.56,23.58,457140.0,23.56,23.61,23.56,23.58,457140.0
2018-08-14 14:55:00,23.58,23.59,23.52,23.52,540330.0,23.58,23.59,23.52,23.52,540330.0
2018-08-14 15:00:00,23.53,23.54,23.49,23.5,534000.0,23.53,23.54,23.49,23.5,534000.0
2018-08-14 15:05:00,23.51,23.53,23.44,23.47,1061505.0,23.51,23.53,23.44,23.47,1061505.0
2018-08-14 15:10:00,23.46,23.47,23.4,23.42,1304595.0,23.46,23.47,23.4,23.42,1304595.0
2018-08-14 15:15:00,23.42,23.45,23.41,23.41,756735.0,23.42,23.45,23.41,23.41,756735.0
2018-08-14 15:20:00,23.41,23.43,23.37,23.41,1178910.0,23.41,23.43,23.37,23.41,1178910.0
2018-08-14 15:25:00,23.42,23.46,23.42,23.44,1076595.0,23.42,23.46,23.42,23.44,1076595.0
2018-08-14 15:30:00,23.44,23.44,23.4,23.41,516690.0,23.44,23.44,23.4,23.41,516690.0
2018-08-14 15:35:00,23.42,23.44,23.37,23.39,752235.0,23.42,23.44,23.37,23.39,752235.0
2018-08-14 15:40:00,23.39,23.4,23.34,23.34,1282140.0,23.39,23.4,23.34,23.34,1282140.0
2018-08-14 15:45:00,23.35,23.38,23.34,23.38,1533765.0,23.35,23.38,23.34,23.38,1533765.0
2018-08-14 15:50:00,23.38,23.41,23.31,23.33,2919690.0,23.38,23.41,23.31,23.33,2919690.0
2018-08-14 15:55:00,23.33,23.35,23.14,23.18,6897000.0,23.33,23.35,23.14,23.18,6897000.0
2018-08-15 09:30:00,22.79,22.97,22.75,22.94,3024375.0,22.79,22.97,22.75,22.94,3024375.0
2018-08-15 09:35:00,22.95,22.96,22.67,22.7,3222675.0,22.95,22.96,22.67,22.7,3222675.0
2018-08-15 09:40:00,22.69,22.71,22.55,22.67,4187565.0,22.69,22.71,22.55,22.67,4187565.0
2018-08-15 09:45:00,22.67,22.67,22.51,22.55,2242920.0,22.67,22.67,22.51,22.55,2242920.0
2018-08-15 09:50:00,22.54,22.69,22.54,22.61,2046600.0,22.54,22.69,22.54,22.61,2046600.0
2018-08-15 09:55:00,22.61,22.69,22.6,22.68,1544910.0,22.61,22.69,22.6,22.68,1544910.0
2018-08-15 10:00:00,22.67,22.68,22.54,22.57,1476375.0,22.67,22.68,22.54,22.57,1476375.0
2018-08-15 10:05:00,22.56,22.68,22.53,22.62,1252425.0,22.56,22.68,22.53,22.62,1252425.0
2018-08-15 10:10:00,22.62,22.65,22.58,22.6,823875.0,22.62,22.65,22.58,22.6,823875.0
2018-08-15 10:15:00,22.59,22.64,22.49,22.61,2069025.0,22.59,22.64,22.49,22.61,2069025.0
2018-08-15 10:20:00,22.63,22.67,22.56,22.61,1240320.0,22.63,22.67,22.56,22.61,1240320.0
2018-08-15 10:25:00,22.6,22.6,22.48,22.52,1331340.0,22.6,22.6,22.48,22.52,1331340.0
2018-08-15 10:30:00,22.52,22.58,22.49,22.53,1248705.0,22.52,22.58,22.49,22.53,1248705.0
2018-08-15 10:35:00,22.54,22.63,22.54,22.61,1249515.0,22.54,22.63,22.54,22.61,1249515.0
2018-08-15 10:40:00,22.59,22.69,22.55,22.56,1782675.0,22.59,22.69,22.55,22.56,1782675.0
2018-08-15 10:45:00,22.57,22.6,22.35,22.39,3957420.0,22.57,22.6,22.35,22.39,3957420.0
2018-08-15 10:50:00,22.39,22.39,22.14,22.23,4794165.0,22.39,22.39,22.14,22.23,4794165.0
2018-08-15 10:55:00,22.24,22.28,22.14,22.2,2593740.0,22.24,22.28,22.14,22.2,2593740.0
2018-08-15 11:00:00,22.18,22.32,22.17,22.3,2106600.0,22.18,22.32,22.17,22.3,2106600.0
2018-08-15 11:05:00,22.29,22.3,22.18,22.29,1591290.0,22.29,22.3,22.18,22.29,1591290.0
2018-08-15 11:10:00,22.3,22.41,22.27,22.31,1759365.0,22.3,22.41,22.27,22.31,1759365.0
2018-08-15 11:15:00,22.3,22.32,22.22,22.27,974505.0,22.3,22.32,22.22,22.27,974505.0
2018-08-15 11:20:00,22.27,22.31,22.18,22.25,952590.0,22.27,22.31,22.18,22.25,952590.0
2018-08-15 11:25:00,22.25,22.34,22.25,22.28,1034820.0,22.25,22.34,22.25,22.28,1034820.0
2018-08-15 11:30:00,22.28,22.32,22.24,22.27,558315.0,22.28,22.32,22.24,22.27,558315.0
2018-08-15 11:35:00,22.27,22.31,22.26,22.29,519885.0,22.27,22.31,22.26,22.29,519885.0
2018-08-15 11:40:00,22.29,22.3,22.22,22.23,782325.0,22.29,22.3,22.22,22.23,782325.0
2018-08-15 11:45:00,22.24,22.33,22.23,22.32,885210.0,22.24,22.33,22.23,22.32,885210.0
2018-08-15 11:50:00,22.33,22.34,22.29,22.3,468480.0,22.33,22.34,22.29,22.3,468480.0
2018-08-15 11:55:00,22.31,22.66,22.31,22.55,5550855.0,22.31,22.66,22.31,22.55,5550855.0
2018-08-15 12:00:00,22.55,22.72,22.51,22.68,3255510.0,22.55,22.72,22.51,22.68,3255510.0
2018-08-15 12:05:00,22.67,22.84,22.65,22.72,5639265.0,22.67,22.84,22.65,22.72,5639265.0
2018-08-15 12:10:00,22.72,22.8,22.68,22.75,1906815.0,22.72,22.8,22.68,22.75,1906815.0
2018-08-15 12:15:00,22.76,22.86,22.72,22.75,1702860.0,22.76,22.86,22.72,22.75,1702860.0
2018-08-15 12:20:00,22.76,22.77,22.62,22.72,1583595.0,22.76,22.77,22.62,22.72,1583595.0
2018-08-15 12:25:00,22.71,22.72,22.57,22.57,956850.0,22.71,22.72,22.57,22.57,956850.0
2018-08-15 12:30:00,22.56,22.68,22.52,22.55,1871790.0,22.56,22.68,22.52,22.55,1871790.0
2018-08-15 12:35:00,22.55,22.59,22.49,22.56,781935.0,22.55,22.59,22.49,22.56,781935.0
2018-08-15 12:40:00,22.55,22.57,22.4,22.45,1199460.0,22.55,22.57,22.4,22.45,1199460.0
2018-08-15 12:45:00,22.44,22.47,22.4,22.41,743400.0,22.44,22.47,22.4,22.41,743400.0
2018-08-15 12:50:00,22.42,22.43,22.34,22.34,907065.0,22.42,22.43,22.34,22.34,907065.0
2018-08-15 12:55:00,22.35,22.49,22.35,22.48,940260.0,22.35,22.49,22.35,22.48,940260.0
2018-08-15 13:00:00,22.48,22.51,22.42,22.5,1075950.0,22.48,22.51,22.42,22.5,1075950.0
2018-08-15 13:05:00,22.5,22.54,22.47,22.47,593250.0,22.5,22.54,22.47,22.47,593250.0
2018-08-15 13:10:00,22.48,22.51,22.44,22.47,410490.0,22.48,22.51,22.44,22.47,410490.0
2018-08-15 13:15:00,22.47,22.49,22.43,22.43,391485.0,22.47,22.49,22.43,22.43,391485.0
2018-08-15 13:20:00,22.43,22.46,22.36,22.37,648150.0,22.43,22.46,22.36,22.37,648150.0
2018-08-15 13:25:00,22.38,22.46,22.38,22.45,324135.0,22.38,22.46,22.38,22.45,324135.0
2018-08-15 13:30:00,22.46,22.48,22.43,22.46,486945.0,22.46,22.48,22.43,22.46,486945.0
2018-08-15 13:35:00,22.47,22.56,22.46,22.56,1004085.0,22.47,22.56,22.46,22.56,1004085.0
2018-08-15 13:40:00,22.56,22.57,22.51,22.52,421350.0,22.56,22.57,22.51,22.52,421350.0
2018-08-15 13:45:00,22.52,22.54,22.46,22.47,440295.0,22.52,22.54,22.46,22.47,440295.0
2018-08-15 13:50:00,22.47,22.5,22.43,22.48,335085.0,22.47,22.5,22.43,22.48,335085.0
2018-08-15 13:55:00,22.48,22.5,22.46,22.46,344865.0,22.48,22.5,22.46,22.46,344865.0
2018-08-15 14:00:00,22.45,22.5,22.45,22.49,239340.0,22.45,22.5,22.45,22.49,239340.0
2018-08-15 14:05:00,22.49,22.5,22.41,22.41,483570.0,22.49,22.5,22.41,22.41,483570.0
2018-08-15 14:10:00,22.41,22.42,22.32,22.35,959805.0,22.41,22.42,22.32,22.35,959805.0
2018-08-15 14:15:00,22.35,22.42,22.35,22.41,656670.0,22.35,22.42,22.35,22.41,656670.0
2018-08-15 14:20:00,22.41,22.44,22.38,22.4,558315.0,22.41,22.44,22.38,22.4,558315.0
2018-08-15 14:25:00,22.41,22.43,22.39,22.41,532695.0,22.41,22.43,22.39,22.41,532695.0
2018-08-15 14:30:00,22.43,22.46,22.4,22.44,433785.0,22.43,22.46,22.4,22.44,433785.0
2018-08-15 14:35:00,22.43,22.48,22.43,22.44,455355.0,22.43,22.48,22.43,22.44,455355.0
2018-08-15 14:40:00,22.44,22.49,22.44,22.45,495135.0,22.44,22.49,22.44,22.45,495135.0
2018-08-15 14:45:00,22.44,22.45,22.4,22.43,271815.0,22.44,22.45,22.4,22.43,271815.0
2018-08-15 14:50:00,22.44,22.55,22.44,22.51,872865.0,22.44,22.55,22.44,22.51,872865.0
2018-08-15 14:55:00,22.51,22.55,22.45,22.51,651840.0,22.51,22.55,22.45,22.51,651840.0
2018-08-15 15:00:00,22.53,22.56,22.51,22.51,504300.0,22.53,22.56,22.51,22.51,504300.0
2018-08-15 15:05:00,22.53,22.54,22.47,22.47,414585.0,22.53,22.54,22.47,22.47,414585.0
2018-08-15 15:10:00,22.49,22.5,22.42,22.43,515925.0,22.49,22.5,22.42,22.43,515925.0
2018-08-15 15:15:00,22.44,22.48,22.43,22.45,352230.0,22.44,22.48,22.43,22.45,352230.0
2018-08-15 15:20:00,22.45,22.48,22.43,22.47,444615.0,22.45,22.48,22.43,22.47,444615.0
2018-08-15 15:25:00,22.47,22.54,22.47,22.54,544575.0,22.47,22.54,22.47,22.54,544575.0
2018-08-15 15:30:00,22.54,22.56,22.49,22.51,664890.0,22.54,22.56,22.49,22.51,664890.0
2018-08-15 15:35:00,22.5,22.52,22.47,22.52,753870.0,22.5,22.52,22.47,22.52,753870.0
2018-08-15 15:40:00,22.52,22.6,22.51,22.6,1000365.0,22.52,22.6,22.51,22.6,1000365.0
2018-08-15 15:45:00,22.6,22.63,22.57,22.6,1488285.0,22.6,22.63,22.57,22.6,1488285.0
2018-08-15 15:50:00,22.6,22.6,22.52,22.57,1627035.0,22.6,22.6,22.52,22.57,1627035.0
2018-08-15 15:55:00,22.57,22.6,22.55,22.58,2366295.0,22.57,22.6,22.55,22.58,2366295.0
2018-08-16 09:30:00,22.66,22.68,22.49,22.59,3197895.0,22.66,22.68,22.49,22.59,3197895.0
2018-08-16 09:35:00,22.59,22.59,22.39,22.45,2276100.0,22.59,22.59,22.39,22.45,2276100.0
2018-08-16 09:40:00,22.44,22.44,22.32,22.35,1902975.0,22.44,22.44,22.32,22.35,1902975.0
2018-08-16 09:45:00,22.34,22.38,22.25,22.34,1781910.0,22.34,22.38,22.25,22.34,1781910.0
2018-08-16 09:50:00,22.34,22.45,22.27,22.28,1624845.0,22.34,22.45,22.27,22.28,1624845.0
2018-08-16 09:55:00,22.28,22.39,22.26,22.3,1311150.0,22.28,22.39,22.26,22.3,1311150.0
2018-08-16 10:00:00,22.3,22.45,22.29,22.44,1754535.0,22.3,22.45,22.29,22.44,1754535.0
2018-08-16 10:05:00,22.44,22.49,22.4,22.43,1423185.0,22.44,22.49,22.4,22.43,1423185.0
2018-08-16 10:10:00,22.43,22.51,22.42,22.46,1013445.0,22.43,22.51,22.42,22.46,1013445.0
2018-08-16 10:15:00,22.47,22.47,22.4,22.4,635415.0,22.47,22.47,22.4,22.4,635415.0
2018-08-16 10:20:00,22.39,22.48,22.39,22.47,742035.0,22.39,22.48,22.39,22.47,742035.0
2018-08-16 10:25:00,22.46,22.46,22.37,22.41,731955.0,22.46,22.46,22.37,22.41,731955.0
2018-08-16 10:30:00,22.42,22.48,22.41,22.45,593475.0,22.42,22.48,22.41,22.45,593475.0
2018-08-16 10:35:00,22.44,22.52,22.43,22.51,918720.0,22.44,22.52,22.43,22.51,918720.0
2018-08-16 10:40:00,22.51,22.54,22.48,22.49,856440.0,22.51,22.54,22.48,22.49,856440.0
2018-08-16 10:45:00,22.48,22.52,22.41,22.48,919230.0,22.48,22.52,22.41,22.48,919230.0
2018-08-16 10:50:00,22.48,22.48,22.4,22.42,568710.0,22.48,22.48,22.4,22.42,568710.0
2018-08-16 10:55:00,22.43,22.45,22.4,22.41,414720.0,22.43,22.45,22.4,22.41,414720.0
2018-08-16 11:00:00,22.42,22.5,22.42,22.49,688560.0,22.42,22.5,22.42,22.49,688560.0
2018-08-16 11:05:00,22.47,22.58,22.47,22.58,1113825.0,22.47,22.58,22.47,22.58,1113825.0
2018-08-16 11:10:00,22.58,22.67,22.56,22.65,1669605.0,22.58,22.67,22.56,22.65,1669605.0
2018-08-16 11:15:00,22.65,22.75,22.63,22.69,2119635.0,22.65,22.75,22.63,22.69,2119635.0
2018-08-16 11:20:00,22.69,22.7,22.62,22.67,1040820.0,22.69,22.7,22.62,22.67,1040820.0
2018-08-16 11:25:00,22.67,22.78,22.67,22.77,1524135.0,22.67,22.78,22.67,22.77,1524135.0
2018-08-16 11:30:00,22.77,22.82,22.74,22.74,2007615.0,22.77,22.82,22.74,22.74,2007615.0
2018-08-16 11:35:00,22.73,22.77,22.69,22.71,1118415.0,22.73,22.77,22.69,22.71,1118415.0
2018-08-16 11:40:00,22.7,22.7,22.62,22.65,828510.0,22.7,22.7,22.62,22.65,828510.0
2018-08-16 11:45:00,22.66,22.73,22.64,22.71,1074300.0,22.66,22.73,22.64,22.71,1074300.0
2018-08-16 11:50:00,22.7,22.72,22.57,22.6,1455210.0,22.7,22.72,22.57,22.6,1455210.0
2018-08-16 11:55:00,22.6,22.62,22.53,22.55,1194240.0,22.6,22.62,22.53,22.55,1194240.0
2018-08-16 12:00:00,22.56,22.64,22.54,22.6,1183875.0,22.56,22.64,22.54,22.6,1183875.0
2018-08-16 12:05:00,22.61,22.62,22.56,22.57,473535.0,22.61,22.62,22.56,22.57,473535.0
2018-08-16 12:10:00,22.57,22.61,22.54,22.58,526965.0,22.57,22.61,22.54,22.58,526965.0
2018-08-16 12:15:00,22.58,22.61,22.52,22.6,923655.0,22.58,22.61,22.52,22.6,923655.0
2018-08-16 12:20:00,22.6,22.61,22.51,22.53,746340.0,22.6,22.61,22.51,22.53,746340.0
2018-08-16 12:25:00,22.53,22.55,22.49,22.53,809865.0,22.53,22.55,22.49,22.53,809865.0
2018-08-16 12:30:00,22.52,22.53,22.46,22.48,799905.0,22.52,22.53,22.46,22.48,799905.0
2018-08-16 12:35:00,22.47,22.49,22.44,22.47,503670.0,22.47,22.49,22.44,22.47,503670.0
2018-08-16 12:40:00,22.46,22.5,22.43,22.44,388605.0,22.46,22.5,22.43,22.44,388605.0
2018-08-16 12:45:00,22.43,22.49,22.42,22.47,495930.0,22.43,22.49,22.42,22.47,495930.0
2018-08-16 12:50:00,22.47,22.53,22.46,22.51,621825.0,22.47,22.53,22.46,22.51,621825.0
2018-08-16 12:55:00,22.51,22.55,22.49,22.5,774855.0,22.51,22.55,22.49,22.5,774855.0
2018-08-16 13:00:00,22.49,22.57,22.49,22.55,413595.0,22.49,22.57,22.49,22.55,413595.0
2018-08-16 13:05:00,22.55,22.55,22.48,22.49,301245.0,22.55,22.55,22.48,22.49,301245.0
2018-08-16 13:10:00,22.48,22.51,22.47,22.49,313470.0,22.48,22.51,22.47,22.49,313470.0
2018-08-16 13:15:00,22.48,22.5,22.45,22.48,332160.0,22.48,22.5,22.45,22.48,332160.0
2018-08-16 13:20:00,22.48,22.5,22.45,22.47,219390.0,22.48,22.5,22.45,22.47,219390.0
2018-08-16 13:25:00,22.46,22.46,22.39,22.41,455190.0,22.46,22.46,22.39,22.41,455190.0
2018-08-16 13:30:00,22.41,22.41,22.35,22.4,647175.0,22.41,22.41,22.35,22.4,647175.0
2018-08-16 13:35:00,22.41,22.46,22.41,22.42,490275.0,22.41,22.46,22.41,22.42,490275.0
2018-08-16 13:40:00,22.42,22.42,22.36,22.37,334710.0,22.42,22.42,22.36,22.37,334710.0
2018-08-16 13:45:00,22.37,22.38,22.32,22.37,677085.0,22.37,22.38,22.32,22.37,677085.0
2018-08-16 13:50:00,22.37,22.43,22.35,22.41,550230.0,22.37,22.43,22.35,22.41,550230.0
2018-08-16 13:55:00,22.4,22.42,22.37,22.37,426540.0,22.4,22.42,22.37,22.37,426540.0
2018-08-16 14:00:00,22.37,22.43,22.36,22.42,339495.0,22.37,22.43,22.36,22.42,339495.0
2018-08-16 14:05:00,22.42,22.45,22.39,22.42,402405.0,22.42,22.45,22.39,22.42,402405.0
2018-08-16 14:10:00,22.42,22.43,22.39,22.41,381060.0,22.42,22.43,22.39,22.41,381060.0
2018-08-16 14:15:00,22.41,22.41,22.35,22.35,1016355.0,22.41,22.41,22.35,22.35,1016355.0
2018-08-16 14:20:00,22.35,22.37,22.34,22.34,380535.0,22.35,22.37,22.34,22.34,380535.0
2018-08-16 14:25:00,22.35,22.38,22.33,22.36,633075.0,22.35,22.38,22.33,22.36,633075.0
2018-08-16 14:30:00,22.37,22.38,22.34,22.38,504360.0,22.37,22.38,22.34,22.38,504360.0
2018-08-16 14:35:00,22.37,22.42,22.36,22.41,432120.0,22.37,22.42,22.36,22.41,432120.0
2018-08-16 14:40:00,22.4,22.42,22.37,22.4,355905.0,22.4,22.42,22.37,22.4,355905.0
2018-08-16 14:45:00,22.39,22.4,22.36,22.39,277935.0,22.39,22.4,22.36,22.39,277935.0
2018-08-16 14:50:00,22.39,22.41,22.38,22.39,168015.0,22.39,22.41,22.38,22.39,168015.0
2018-08-16 14:55:00,22.39,22.41,22.37,22.37,201060.0,22.39,22.41,22.37,22.37,201060.0
2018-08-16 15:00:00,22.37,22.43,22.37,22.42,311955.0,22.37,22.43,22.37,22.42,311955.0
2018-08-16 15:05:00,22.42,22.46,22.41,22.41,359280.0,22.42,22.46,22.41,22.41,359280.0
2018-08-16 15:10:00,22.41,22.44,22.41,22.42,198210.0,22.41,22.44,22.41,22.42,198210.0
2018-08-16 15:15:00,22.41,22.41,22.37,22.38,399435.0,22.41,22.41,22.37,22.38,399435.0
2018-08-16 15:20:00,22.37,22.4,22.36,22.37,299910.0,22.37,22.4,22.36,22.37,299910.0
2018-08-16 15:25:00,22.37,22.4,22.36,22.38,378075.0,22.37,22.4,22.36,22.38,378075.0
2018-08-16 15:30:00,22.39,22.41,22.37,22.4,501600.0,22.39,22.41,22.37,22.4,501600.0
2018-08-16 15:35:00,22.4,22.43,22.35,22.36,660090.0,22.4,22.43,22.35,22.36,660090.0
2018-08-16 15:40:00,22.36,22.4,22.35,22.35,800355.0,22.36,22.4,22.35,22.35,800355.0
2018-08-16 15:45:00,22.35,22.38,22.35,22.37,619305.0,22.35,22.38,22.35,22.37,619305.0
2018-08-16 15:50:00,22.37,22.37,22.34,22.36,979335.0,22.37,22.37,22.34,22.36,979335.0
2018-08-16 15:55:00,22.35,22.37,22.33,22.36,1866645.0,22.35,22.37,22.33,22.36,1866645.0
2018-08-17 09:30:00,21.57,21.7,21.4,21.7,9261855.0,21.57,21.7,21.4,21.7,9261855.0
2018-08-17 09:35:00,21.7,21.78,21.42,21.43,5096400.0,21.7,21.78,21.42,21.43,5096400.0
2018-08-17 09:40:00,21.42,21.42,20.75,20.79,14290515.0,21.42,21.42,20.75,20.79,14290515.0
2018-08-17 09:45:00,20.8,21.13,20.73,21.01,8403255.0,20.8,21.13,20.73,21.01,8403255.0
2018-08-17 09:50:00,21.01,21.21,20.87,21.09,5387175.0,21.01,21.21,20.87,21.09,5387175.0
2018-08-17 09:55:00,21.09,21.21,20.97,21.14,3392235.0,21.09,21.21,20.97,21.14,3392235.0
2018-08-17 10:00:00,21.14,21.19,21.02,21.05,4182870.0,21.14,21.19,21.02,21.05,4182870.0
2018-08-17 10:05:00,21.05,21.09,20.88,20.95,3351495.0,21.05,21.09,20.88,20.95,3351495.0
2018-08-17 10:10:00,20.96,21.03,20.86,20.95,2664090.0,20.96,21.03,20.86,20.95,2664090.0
2018-08-17 10:15:00,20.93,21.01,20.92,20.95,1971960.0,20.93,21.01,20.92,20.95,1971960.0
2018-08-17 10:20:00,20.96,21.0,20.89,20.91,2525130.0,20.96,21.0,20.89,20.91,2525130.0
2018-08-17 10:25:00,20.91,20.92,20.6,20.65,7480140.0,20.91,20.92,20.6,20.65,7480140.0
2018-08-17 10:30:00,20.64,20.75,20.58,20.63,4510050.0,20.64,20.75,20.58,20.63,4510050.0
2018-08-17 10:35:00,20.63,20.64,20.5,20.52,4244565.0,20.63,20.64,20.5,20.52,4244565.0
2018-08-17 10:40:00,20.52,20.6,20.44,20.44,4580055.0,20.52,20.6,20.44,20.44,4580055.0
2018-08-17 10:45:00,20.45,20.54,20.38,20.51,4881120.0,20.45,20.54,20.38,20.51,4881120.0
2018-08-17 10:50:00,20.51,20.63,20.49,20.56,5223720.0,20.51,20.63,20.49,20.56,5223720.0
2018-08-17 10:55:00,20.55,20.79,20.5,20.69,4947615.0,20.55,20.79,20.5,20.69,4947615.0
2018-08-17 11:00:00,20.67,20.69,20.54,20.59,2210310.0,20.67,20.69,20.54,20.59,2210310.0
2018-08-17 11:05:00,20.6,20.62,20.51,20.59,2465385.0,20.6,20.62,20.51,20.59,2465385.0
2018-08-17 11:10:00,20.6,20.65,20.51,20.57,1914855.0,20.6,20.65,20.51,20.57,1914855.0
2018-08-17 11:15:00,20.57,20.65,20.54,20.63,1723260.0,20.57,20.65,20.54,20.63,1723260.0
2018-08-17 11:20:00,20.62,20.69,20.57,20.69,2459565.0,20.62,20.69,20.57,20.69,2459565.0
2018-08-17 11:25:00,20.7,20.78,20.64,20.77,2344950.0,20.7,20.78,20.64,20.77,2344950.0
2018-08-17 11:30:00,20.78,20.78,20.62,20.66,2250075.0,20.78,20.78,20.62,20.66,2250075.0
2018-08-17 11:35:00,20.66,20.67,20.6,20.63,1285380.0,20.66,20.67,20.6,20.63,1285380.0
2018-08-17 11:40:00,20.62,20.75,20.6,20.7,1744395.0,20.62,20.75,20.6,20.7,1744395.0
2018-08-17 11:45:00,20.69,20.82,20.69,20.76,2960505.0,20.69,20.82,20.69,20.76,2960505.0
2018-08-17 11:50:00,20.76,20.92,20.75,20.91,2659800.0,20.76,20.92,20.75,20.91,2659800.0
2018-08-17 11:55:00,20.91,20.93,20.85,20.85,2689410.0,20.91,20.93,20.85,20.85,2689410.0
2018-08-17 12:00:00,20.85,20.86,20.69,20.73,2108370.0,20.85,20.86,20.69,20.73,2108370.0
2018-08-17 12:05:00,20.73,20.75,20.69,20.71,2164725.0,20.73,20.75,20.69,20.71,2164725.0
2018-08-17 12:10:00,20.71,20.75,20.65,20.67,2400480.0,20.71,20.75,20.65,20.67,2400480.0
2018-08-17 12:15:00,20.66,20.77,20.64,20.73,2221980.0,20.66,20.77,20.64,20.73,2221980.0
2018-08-17 12:20:00,20.73,20.77,20.68,20.74,1428855.0,20.73,20.77,20.68,20.74,1428855.0
2018-08-17 12:25:00,20.73,20.74,20.6,20.6,1101675.0,20.73,20.74,20.6,20.6,1101675.0
2018-08-17 12:30:00,20.61,20.66,20.58,20.59,1357245.0,20.61,20.66,20.58,20.59,1357245.0
2018-08-17 12:35:00,20.59,20.65,20.58,20.61,1016235.0,20.59,20.65,20.58,20.61,1016235.0
2018-08-17 12:40:00,20.61,20.63,20.5,20.52,2516520.0,20.61,20.63,20.5,20.52,2516520.0
2018-08-17 12:45:00,20.52,20.56,20.48,20.52,1668165.0,20.52,20.56,20.48,20.52,1668165.0
2018-08-17 12:50:00,20.53,20.54,20.42,20.46,2370930.0,20.53,20.54,20.42,20.46,2370930.0
2018-08-17 12:55:00,20.46,20.52,20.43,20.49,1654050.0,20.46,20.52,20.43,20.49,1654050.0
2018-08-17 13:00:00,20.49,20.57,20.47,20.48,1834335.0,20.49,20.57,20.47,20.48,1834335.0
2018-08-17 13:05:00,20.48,20.51,20.45,20.48,966405.0,20.48,20.51,20.45,20.48,966405.0
2018-08-17 13:10:00,20.49,20.5,20.46,20.47,948975.0,20.49,20.5,20.46,20.47,948975.0
2018-08-17 13:15:00,20.47,20.56,20.45,20.56,1793775.0,20.47,20.56,20.45,20.56,1793775.0
2018-08-17 13:20:00,20.56,20.59,20.51,20.57,865860.0,20.56,20.59,20.51,20.57,865860.0
2018-08-17 13:25:00,20.57,20.62,20.56,20.61,1672830.0,20.57,20.62,20.56,20.61,1672830.0
2018-08-17 13:30:00,20.62,20.62,20.55,20.56,879690.0,20.62,20.62,20.55,20.56,879690.0
2018-08-17 13:35:00,20.56,20.6,20.52,20.6,1600470.0,20.56,20.6,20.52,20.6,1600470.0
2018-08-17 13:40:00,20.6,20.63,20.57,20.59,974940.0,20.6,20.63,20.57,20.59,974940.0
2018-08-17 13:45:00,20.59,20.6,20.53,20.56,923085.0,20.59,20.6,20.53,20.56,923085.0
2018-08-17 13:50:00,20.56,20.56,20.48,20.49,801240.0,20.56,20.56,20.48,20.49,801240.0
2018-08-17 13:55:00,20.48,20.5,20.38,20.38,2613945.0,20.48,20.5,20.38,20.38,2613945.0
2018-08-17 14:00:00,20.38,20.46,20.33,20.43,2682375.0,20.38,20.46,20.33,20.43,2682375.0
2018-08-17 14:05:00,20.44,20.51,20.38,20.39,2084805.0,20.44,20.51,20.38,20.39,2084805.0
2018-08-17 14:10:00,20.4,20.4,20.33,20.37,3258555.0,20.4,20.4,20.33,20.37,3258555.0
2018-08-17 14:15:00,20.37,20.42,20.34,20.35,2120475.0,20.37,20.42,20.34,20.35,2120475.0
2018-08-17 14:20:00,20.34,20.43,20.34,20.34,1821060.0,20.34,20.43,20.34,20.34,1821060.0
2018-08-17 14:25:00,20.35,20.49,20.3,20.48,2995710.0,20.35,20.49,20.3,20.48,2995710.0
2018-08-17 14:30:00,20.48,20.52,20.42,20.45,1927845.0,20.48,20.52,20.42,20.45,1927845.0
2018-08-17 14:35:00,20.44,20.48,20.4,20.41,1316010.0,20.44,20.48,20.4,20.41,1316010.0
2018-08-17 14:40:00,20.41,20.46,20.4,20.44,718950.0,20.41,20.46,20.4,20.44,718950.0
2018-08-17 14:45:00,20.44,20.5,20.43,20.48,919065.0,20.44,20.5,20.43,20.48,919065.0
2018-08-17 14:50:00,20.48,20.53,20.46,20.52,1134195.0,20.48,20.53,20.46,20.52,1134195.0
2018-08-17 14:55:00,20.52,20.57,20.47,20.54,1783875.0,20.52,20.57,20.47,20.54,1783875.0
2018-08-17 15:00:00,20.54,20.54,20.43,20.44,1195485.0,20.54,20.54,20.43,20.44,1195485.0
2018-08-17 15:05:00,20.44,20.44,20.32,20.32,2904975.0,20.44,20.44,20.32,20.32,2904975.0
2018-08-17 15:10:00,20.32,20.4,20.31,20.4,1959690.0,20.32,20.4,20.31,20.4,1959690.0
2018-08-17 15:15:00,20.4,20.42,20.34,20.35,1394370.0,20.4,20.42,20.34,20.35,1394370.0
2018-08-17 15:20:00,20.35,20.4,20.34,20.37,1759200.0,20.35,20.4,20.34,20.37,1759200.0
2018-08-17 15:25:00,20.38,20.4,20.34,20.34,1233195.0,20.38,20.4,20.34,20.34,1233195.0
2018-08-17 15:30:00,20.34,20.38,20.32,20.36,2003250.0,20.34,20.38,20.32,20.36,2003250.0
2018-08-17 15:35:00,20.36,20.37,20.27,20.27,2636790.0,20.36,20.37,20.27,20.27,2636790.0
2018-08-17 15:40:00,20.27,20.32,20.24,20.28,3531945.0,20.27,20.32,20.24,20.28,3531945.0
2018-08-17 15:45:00,20.29,20.36,20.28,20.36,3226200.0,20.29,20.36,20.28,20.36,3226200.0
2018-08-17 15:50:00,20.36,20.38,20.3,20.34,4193805.0,20.36,20.38,20.3,20.34,4193805.0
2018-08-17 15:55:00,20.35,20.37,20.34,20.37,5588580.0,20.35,20.37,20.34,20.37,5588580.0
2018-08-20 09:30:00,19.45,19.63,19.21,19.53,16001685.0,19.45,19.63,19.21,19.53,16001685.0
2018-08-20 09:35:00,19.51,19.78,19.45,19.77,8492595.0,19.51,19.78,19.45,19.77,8492595.0
2018-08-20 09:40:00,19.77,19.79,19.5,19.72,6134415.0,19.77,19.79,19.5,19.72,6134415.0
2018-08-20 09:45:00,19.72,19.88,19.7,19.84,5788995.0,19.72,19.88,19.7,19.84,5788995.0
2018-08-20 09:50:00,19.83,19.84,19.65,19.74,4041120.0,19.83,19.84,19.65,19.74,4041120.0
2018-08-20 09:55:00,19.74,19.93,19.72,19.89,3885525.0,19.74,19.93,19.72,19.89,3885525.0
2018-08-20 10:00:00,19.88,20.04,19.79,20.04,5221905.0,19.88,20.04,19.79,20.04,5221905.0
2018-08-20 10:05:00,20.03,20.12,20.02,20.05,5808270.0,20.03,20.12,20.02,20.05,5808270.0
2018-08-20 10:10:00,20.05,20.19,20.05,20.1,4094865.0,20.05,20.19,20.05,20.1,4094865.0
2018-08-20 10:15:00,20.09,20.12,19.99,20.05,3799275.0,20.09,20.12,19.99,20.05,3799275.0
2018-08-20 10:20:00,20.05,20.14,20.0,20.08,2633490.0,20.05,20.14,20.0,20.08,2633490.0
2018-08-20 10:25:00,20.07,20.12,20.0,20.1,2137770.0,20.07,20.12,20.0,20.1,2137770.0
2018-08-20 10:30:00,20.1,20.5,20.1,20.47,6125400.0,20.1,20.5,20.1,20.47,6125400.0
2018-08-20 10:35:00,20.47,20.52,20.28,20.41,4466325.0,20.47,20.52,20.28,20.41,4466325.0
2018-08-20 10:40:00,20.42,20.42,20.19,20.26,3016620.0,20.42,20.42,20.19,20.26,3016620.0
2018-08-20 10:45:00,20.27,20.34,20.14,20.2,2557005.0,20.27,20.34,20.14,20.2,2557005.0
2018-08-20 10:50:00,20.2,20.29,20.16,20.23,2097600.0,20.2,20.29,20.16,20.23,2097600.0
2018-08-20 10:55:00,20.22,20.27,20.16,20.23,1586340.0,20.22,20.27,20.16,20.23,1586340.0
2018-08-20 11:00:00,20.23,20.26,20.08,20.09,2715720.0,20.23,20.26,20.08,20.09,2715720.0
2018-08-20 11:05:00,20.09,20.11,19.98,20.04,3305445.0,20.09,20.11,19.98,20.04,3305445.0
2018-08-20 11:10:00,20.03,20.09,20.01,20.01,1630065.0,20.03,20.09,20.01,20.01,1630065.0
2018-08-20 11:15:00,20.01,20.14,20.01,20.12,1825410.0,20.01,20.14,20.01,20.12,1825410.0
2018-08-20 11:20:00,20.12,20.13,20.03,20.05,1212945.0,20.12,20.13,20.03,20.05,1212945.0
2018-08-20 11:25:00,20.04,20.11,20.03,20.03,1157955.0,20.04,20.11,20.03,20.03,1157955.0
2018-08-20 11:30:00,20.04,20.19,20.04,20.14,1337550.0,20.04,20.19,20.04,20.14,1337550.0
2018-08-20 11:35:00,20.14,20.18,20.11,20.16,800505.0,20.14,20.18,20.11,20.16,800505.0
2018-08-20 11:40:00,20.16,20.23,20.15,20.18,2351190.0,20.16,20.23,20.15,20.18,2351190.0
2018-08-20 11:45:00,20.19,20.28,20.16,20.2,1755225.0,20.19,20.28,20.16,20.2,1755225.0
2018-08-20 11:50:00,20.2,20.23,20.14,20.16,745350.0,20.2,20.23,20.14,20.16,745350.0
2018-08-20 11:55:00,20.18,20.18,20.07,20.09,1148895.0,20.18,20.18,20.07,20.09,1148895.0
2018-08-20 12:00:00,20.08,20.11,20.03,20.04,1514970.0,20.08,20.11,20.03,20.04,1514970.0
2018-08-20 12:05:00,20.04,20.11,20.01,20.02,1271280.0,20.04,20.11,20.01,20.02,1271280.0
2018-08-20 12:10:00,20.02,20.05,19.9,19.93,2776725.0,20.02,20.05,19.9,19.93,2776725.0
2018-08-20 12:15:00,19.93,19.99,19.87,19.88,1681455.0,19.93,19.99,19.87,19.88,1681455.0
2018-08-20 12:20:00,19.89,19.92,19.85,19.89,1327620.0,19.89,19.92,19.85,19.89,1327620.0
2018-08-20 12:25:00,19.88,19.99,19.88,19.95,1148910.0,19.88,19.99,19.88,19.95,1148910.0
2018-08-20 12:30:00,19.95,20.04,19.94,20.02,1142085.0,19.95,20.04,19.94,20.02,1142085.0
2018-08-20 12:35:00,20.03,20.07,20.0,20.02,1418850.0,20.03,20.07,20.0,20.02,1418850.0
2018-08-20 12:40:00,20.03,20.1,20.01,20.04,2238825.0,20.03,20.1,20.01,20.04,2238825.0
2018-08-20 12:45:00,20.04,20.13,20.04,20.1,1064310.0,20.04,20.13,20.04,20.1,1064310.0
2018-08-20 12:50:00,20.09,20.11,20.02,20.03,1169310.0,20.09,20.11,20.02,20.03,1169310.0
2018-08-20 12:55:00,20.02,20.04,19.96,19.99,1318620.0,20.02,20.04,19.96,19.99,1318620.0
2018-08-20 13:00:00,20.0,20.01,19.93,19.93,955425.0,20.0,20.01,19.93,19.93,955425.0
2018-08-20 13:05:00,19.93,20.01,19.92,19.98,1240515.0,19.93,20.01,19.92,19.98,1240515.0
2018-08-20 13:10:00,19.97,20.0,19.92,19.93,632310.0,19.97,20.0,19.92,19.93,632310.0
2018-08-20 13:15:00,19.92,19.94,19.88,19.91,1254705.0,19.92,19.94,19.88,19.91,1254705.0
2018-08-20 13:20:00,19.9,19.92,19.83,19.91,1278570.0,19.9,19.92,19.83,19.91,1278570.0
2018-08-20 13:25:00,19.91,19.98,19.9,19.93,780810.0,19.91,19.98,19.9,19.93,780810.0
2018-08-20 13:30:00,19.93,19.96,19.83,19.88,1017075.0,19.93,19.96,19.83,19.88,1017075.0
2018-08-20 13:35:00,19.89,19.96,19.87,19.93,658875.0,19.89,19.96,19.87,19.93,658875.0
2018-08-20 13:40:00,19.95,19.95,19.88,19.9,446955.0,19.95,19.95,19.88,19.9,446955.0
2018-08-20 13:45:00,19.89,20.0,19.89,19.99,971160.0,19.89,20.0,19.89,19.99,971160.0
2018-08-20 13:50:00,19.99,20.01,19.96,19.98,760185.0,19.99,20.01,19.96,19.98,760185.0
2018-08-20 13:55:00,19.97,20.06,19.96,20.04,1042530.0,19.97,20.06,19.96,20.04,1042530.0
2018-08-20 14:00:00,20.04,20.06,19.99,20.0,939165.0,20.04,20.06,19.99,20.0,939165.0
2018-08-20 14:05:00,19.99,20.01,19.97,20.0,456270.0,19.99,20.01,19.97,20.0,456270.0
2018-08-20 14:10:00,20.0,20.02,19.97,19.97,383505.0,20.0,20.02,19.97,19.97,383505.0
2018-08-20 14:15:00,19.97,20.01,19.97,20.0,557910.0,19.97,20.01,19.97,20.0,557910.0
2018-08-20 14:20:00,20.0,20.06,20.0,20.02,696720.0,20.0,20.06,20.0,20.02,696720.0
2018-08-20 14:25:00,20.03,20.04,19.97,20.01,703485.0,20.03,20.04,19.97,20.01,703485.0
2018-08-20 14:30:00,20.02,20.04,20.0,20.04,857970.0,20.02,20.04,20.0,20.04,857970.0
2018-08-20 14:35:00,20.04,20.09,19.98,20.01,2124075.0,20.04,20.09,19.98,20.01,2124075.0
2018-08-20 14:40:00,20.01,20.04,19.97,20.03,608640.0,20.01,20.04,19.97,20.03,608640.0
2018-08-20 14:45:00,20.03,20.08,20.02,20.08,1222680.0,20.03,20.08,20.02,20.08,1222680.0
2018-08-20 14:50:00,20.08,20.15,20.06,20.14,1747815.0,20.08,20.15,20.06,20.14,1747815.0
2018-08-20 14:55:00,20.15,20.21,20.13,20.17,1557315.0,20.15,20.21,20.13,20.17,1557315.0
2018-08-20 15:00:00,20.17,20.19,20.14,20.16,761175.0,20.17,20.19,20.14,20.16,761175.0
2018-08-20 15:05:00,20.15,20.17,20.07,20.11,1038105.0,20.15,20.17,20.07,20.11,1038105.0
2018-08-20 15:10:00,20.11,20.27,20.11,20.24,2422305.0,20.11,20.27,20.11,20.24,2422305.0
2018-08-20 15:15:00,20.25,20.32,20.24,20.28,1826265.0,20.25,20.32,20.24,20.28,1826265.0
2018-08-20 15:20:00,20.28,20.3,20.22,20.25,979800.0,20.28,20.3,20.22,20.25,979800.0
2018-08-20 15:25:00,20.24,20.37,20.24,20.36,2393445.0,20.24,20.37,20.24,20.36,2393445.0
2018-08-20 15:30:00,20.37,20.41,20.01,20.25,5827455.0,20.37,20.41,20.01,20.25,5827455.0
2018-08-20 15:35:00,20.26,20.32,20.2,20.2,3189195.0,20.26,20.32,20.2,20.2,3189195.0
2018-08-20 15:40:00,20.2,20.3,20.18,20.24,2086755.0,20.2,20.3,20.18,20.24,2086755.0
2018-08-20 15:45:00,20.25,20.4,20.25,20.38,3312735.0,20.25,20.4,20.25,20.38,3312735.0
2018-08-20 15:50:00,20.38,20.52,20.37,20.51,4861935.0,20.38,20.52,20.37,20.51,4861935.0
2018-08-20 15:55:00,20.51,20.57,20.42,20.56,6097455.0,20.51,20.57,20.42,20.56,6097455.0
2018-08-21 09:30:00,20.71,20.99,20.7,20.81,7448400.0,20.71,20.99,20.7,20.81,7448400.0
2018-08-21 09:35:00,20.8,20.8,20.6,20.71,3526245.0,20.8,20.8,20.6,20.71,3526245.0
2018-08-21 09:40:00,20.71,20.89,20.66,20.83,3377250.0,20.71,20.89,20.66,20.83,3377250.0
2018-08-21 09:45:00,20.83,20.93,20.75,20.88,2846625.0,20.83,20.93,20.75,20.88,2846625.0
2018-08-21 09:50:00,20.89,20.95,20.85,20.89,2800575.0,20.89,20.95,20.85,20.89,2800575.0
2018-08-21 09:55:00,20.89,20.89,20.77,20.85,1524900.0,20.89,20.89,20.77,20.85,1524900.0
2018-08-21 10:00:00,20.85,20.91,20.85,20.85,1592820.0,20.85,20.91,20.85,20.85,1592820.0
2018-08-21 10:05:00,20.85,20.87,20.77,20.81,1821240.0,20.85,20.87,20.77,20.81,1821240.0
2018-08-21 10:10:00,20.81,20.88,20.8,20.85,1077615.0,20.81,20.88,20.8,20.85,1077615.0
2018-08-21 10:15:00,20.85,21.08,20.85,21.06,4645905.0,20.85,21.08,20.85,21.06,4645905.0
2018-08-21 10:20:00,21.07,21.4,21.06,21.28,8757150.0,21.07,21.4,21.06,21.28,8757150.0
2018-08-21 10:25:00,21.28,21.31,21.2,21.28,3659040.0,21.28,21.31,21.2,21.28,3659040.0
2018-08-21 10:30:00,21.27,21.65,21.27,21.63,8332410.0,21.27,21.65,21.27,21.63,8332410.0
2018-08-21 10:35:00,21.63,21.63,21.39,21.41,6406545.0,21.63,21.63,21.39,21.41,6406545.0
2018-08-21 10:40:00,21.4,21.58,21.4,21.53,3634410.0,21.4,21.58,21.4,21.53,3634410.0
2018-08-21 10:45:00,21.52,21.55,21.35,21.4,3312900.0,21.52,21.55,21.35,21.4,3312900.0
2018-08-21 10:50:00,21.39,21.42,21.22,21.25,3597135.0,21.39,21.42,21.22,21.25,3597135.0
2018-08-21 10:55:00,21.25,21.41,21.24,21.36,2363505.0,21.25,21.41,21.24,21.36,2363505.0
2018-08-21 11:00:00,21.35,21.38,21.26,21.27,1575780.0,21.35,21.38,21.26,21.27,1575780.0
2018-08-21 11:05:00,21.26,21.28,21.21,21.23,1831455.0,21.26,21.28,21.21,21.23,1831455.0
2018-08-21 11:10:00,21.23,21.28,21.17,21.18,1870185.0,21.23,21.28,21.17,21.18,1870185.0
2018-08-21 11:15:00,21.18,21.22,21.14,21.18,2299995.0,21.18,21.22,21.14,21.18,2299995.0
2018-08-21 11:20:00,21.18,21.22,21.11,21.16,2647395.0,21.18,21.22,21.11,21.16,2647395.0
2018-08-21 11:25:00,21.17,21.18,21.1,21.1,1708995.0,21.17,21.18,21.1,21.1,1708995.0
2018-08-21 11:30:00,21.11,21.12,21.07,21.11,1809630.0,21.11,21.12,21.07,21.11,1809630.0
2018-08-21 11:35:00,21.1,21.2,21.1,21.17,2041530.0,21.1,21.2,21.1,21.17,2041530.0
2018-08-21 11:40:00,21.18,21.23,21.16,21.21,2232270.0,21.18,21.23,21.16,21.21,2232270.0
2018-08-21 11:45:00,21.2,21.32,21.19,21.32,2296485.0,21.2,21.32,21.19,21.32,2296485.0
2018-08-21 11:50:00,21.32,21.33,21.22,21.25,1950000.0,21.32,21.33,21.22,21.25,1950000.0
2018-08-21 11:55:00,21.25,21.25,21.19,21.2,809025.0,21.25,21.25,21.19,21.2,809025.0
2018-08-21 12:00:00,21.2,21.24,21.18,21.23,711915.0,21.2,21.24,21.18,21.23,711915.0
2018-08-21 12:05:00,21.24,21.26,21.19,21.22,791955.0,21.24,21.26,21.19,21.22,791955.0
2018-08-21 12:10:00,21.22,21.35,21.21,21.32,1824975.0,21.22,21.35,21.21,21.32,1824975.0
2018-08-21 12:15:00,21.32,21.36,21.27,21.36,1351845.0,21.32,21.36,21.27,21.36,1351845.0
2018-08-21 12:20:00,21.35,21.43,21.32,21.4,1657380.0,21.35,21.43,21.32,21.4,1657380.0
2018-08-21 12:25:00,21.4,21.42,21.35,21.36,1002195.0,21.4,21.42,21.35,21.36,1002195.0
2018-08-21 12:30:00,21.36,21.42,21.36,21.39,754815.0,21.36,21.42,21.36,21.39,754815.0
2018-08-21 12:35:00,21.4,21.4,21.33,21.37,975555.0,21.4,21.4,21.33,21.37,975555.0
2018-08-21 12:40:00,21.37,21.38,21.35,21.36,497310.0,21.37,21.38,21.35,21.36,497310.0
2018-08-21 12:45:00,21.36,21.56,21.31,21.56,4456125.0,21.36,21.56,21.31,21.56,4456125.0
2018-08-21 12:50:00,21.54,21.57,21.4,21.41,2233410.0,21.54,21.57,21.4,21.41,2233410.0
2018-08-21 12:55:00,21.41,21.47,21.39,21.43,1438935.0,21.41,21.47,21.39,21.43,1438935.0
2018-08-21 13:00:00,21.43,21.44,21.35,21.37,927540.0,21.43,21.44,21.35,21.37,927540.0
2018-08-21 13:05:00,21.38,21.39,21.31,21.37,883140.0,21.38,21.39,21.31,21.37,883140.0
2018-08-21 13:10:00,21.37,21.39,21.33,21.37,373755.0,21.37,21.39,21.33,21.37,373755.0
2018-08-21 13:15:00,21.36,21.37,21.31,21.34,742860.0,21.36,21.37,21.31,21.34,742860.0
2018-08-21 13:20:00,21.34,21.39,21.33,21.36,456780.0,21.34,21.39,21.33,21.36,456780.0
2018-08-21 13:25:00,21.36,21.45,21.35,21.4,942450.0,21.36,21.45,21.35,21.4,942450.0
2018-08-21 13:30:00,21.39,21.41,21.36,21.38,572925.0,21.39,21.41,21.36,21.38,572925.0
2018-08-21 13:35:00,21.38,21.39,21.34,21.36,722475.0,21.38,21.39,21.34,21.36,722475.0
2018-08-21 13:40:00,21.35,21.43,21.35,21.41,691215.0,21.35,21.43,21.35,21.41,691215.0
2018-08-21 13:45:00,21.41,21.43,21.39,21.42,400830.0,21.41,21.43,21.39,21.42,400830.0
2018-08-21 13:50:00,21.42,21.45,21.38,21.39,533655.0,21.42,21.45,21.38,21.39,533655.0
2018-08-21 13:55:00,21.38,21.41,21.36,21.38,391275.0,21.38,21.41,21.36,21.38,391275.0
2018-08-21 14:00:00,21.38,21.43,21.37,21.4,449385.0,21.38,21.43,21.37,21.4,449385.0
2018-08-21 14:05:00,21.4,21.41,21.32,21.33,934095.0,21.4,21.41,21.32,21.33,934095.0
2018-08-21 14:10:00,21.33,21.34,21.22,21.25,1650735.0,21.33,21.34,21.22,21.25,1650735.0
2018-08-21 14:15:00,21.25,21.28,21.23,21.23,931485.0,21.25,21.28,21.23,21.23,931485.0
2018-08-21 14:20:00,21.23,21.32,21.23,21.3,1142280.0,21.23,21.32,21.23,21.3,1142280.0
2018-08-21 14:25:00,21.3,21.32,21.27,21.3,683595.0,21.3,21.32,21.27,21.3,683595.0
2018-08-21 14:30:00,21.3,21.3,21.22,21.24,890445.0,21.3,21.3,21.22,21.24,890445.0
2018-08-21 14:35:00,21.24,21.25,21.19,21.2,1255785.0,21.24,21.25,21.19,21.2,1255785.0
2018-08-21 14:40:00,21.19,21.25,21.18,21.22,750450.0,21.19,21.25,21.18,21.22,750450.0
2018-08-21 14:45:00,21.22,21.23,21.19,21.2,746235.0,21.22,21.23,21.19,21.2,746235.0
2018-08-21 14:50:00,21.21,21.21,21.18,21.19,600555.0,21.21,21.21,21.18,21.19,600555.0
2018-08-21 14:55:00,21.19,21.22,21.17,21.22,1049745.0,21.19,21.22,21.17,21.22,1049745.0
2018-08-21 15:00:00,21.22,21.29,21.22,21.28,1221300.0,21.22,21.29,21.22,21.28,1221300.0
2018-08-21 15:05:00,21.27,21.31,21.27,21.29,861660.0,21.27,21.31,21.27,21.29,861660.0
2018-08-21 15:10:00,21.29,21.36,21.29,21.33,1075755.0,21.29,21.36,21.29,21.33,1075755.0
2018-08-21 15:15:00,21.33,21.35,21.32,21.33,997530.0,21.33,21.35,21.32,21.33,997530.0
2018-08-21 15:20:00,21.33,21.39,21.31,21.35,1198725.0,21.33,21.39,21.31,21.35,1198725.0
2018-08-21 15:25:00,21.35,21.35,21.26,21.29,1018335.0,21.35,21.35,21.26,21.29,1018335.0
2018-08-21 15:30:00,21.29,21.31,21.27,21.31,834450.0,21.29,21.31,21.27,21.31,834450.0
2018-08-21 15:35:00,21.31,21.35,21.31,21.33,1589400.0,21.31,21.35,21.31,21.33,1589400.0
2018-08-21 15:40:00,21.32,21.36,21.32,21.33,1622640.0,21.32,21.36,21.32,21.33,1622640.0
2018-08-21 15:45:00,21.33,21.4,21.33,21.39,2396910.0,21.33,21.4,21.33,21.39,2396910.0
2018-08-21 15:50:00,21.39,21.49,21.39,21.49,3481800.0,21.39,21.49,21.39,21.49,3481800.0
2018-08-21 15:55:00,21.49,21.5,21.41,21.46,4646565.0,21.49,21.5,21.41,21.46,4646565.0
2018-08-22 09:30:00,21.39,21.52,21.23,21.28,2822640.0,21.39,21.52,21.23,21.28,2822640.0
2018-08-22 09:35:00,21.29,21.54,21.23,21.47,2409000.0,21.29,21.54,21.23,21.47,2409000.0
2018-08-22 09:40:00,21.49,21.56,21.37,21.49,2732940.0,21.49,21.56,21.37,21.49,2732940.0
2018-08-22 09:45:00,21.49,21.53,21.21,21.21,2255355.0,21.49,21.53,21.21,21.21,2255355.0
2018-08-22 09:50:00,21.23,21.27,21.15,21.2,1829640.0,21.23,21.27,21.15,21.2,1829640.0
2018-08-22 09:55:00,21.17,21.28,21.11,21.19,1940235.0,21.17,21.28,21.11,21.19,1940235.0
2018-08-22 10:00:00,21.2,21.29,21.19,21.24,1278255.0,21.2,21.29,21.19,21.24,1278255.0
2018-08-22 10:05:00,21.26,21.28,21.21,21.22,774690.0,21.26,21.28,21.21,21.22,774690.0
2018-08-22 10:10:00,21.21,21.24,21.15,21.18,989235.0,21.21,21.24,21.15,21.18,989235.0
2018-08-22 10:15:00,21.18,21.18,21.08,21.13,1509990.0,21.18,21.18,21.08,21.13,1509990.0
2018-08-22 10:20:00,21.13,21.21,21.11,21.12,962790.0,21.13,21.21,21.11,21.12,962790.0
2018-08-22 10:25:00,21.13,21.14,20.99,21.01,2244045.0,21.13,21.14,20.99,21.01,2244045.0
2018-08-22 10:30:00,21.02,21.08,21.0,21.05,1701150.0,21.02,21.08,21.0,21.05,1701150.0
2018-08-22 10:35:00,21.05,21.1,21.02,21.07,1172115.0,21.05,21.1,21.02,21.07,1172115.0
2018-08-22 10:40:00,21.06,21.07,20.98,21.04,1435035.0,21.06,21.07,20.98,21.04,1435035.0
2018-08-22 10:45:00,21.04,21.1,20.98,21.02,1378290.0,21.04,21.1,20.98,21.02,1378290.0
2018-08-22 10:50:00,21.02,21.07,21.0,21.02,941625.0,21.02,21.07,21.0,21.02,941625.0
2018-08-22 10:55:00,21.02,21.16,21.02,21.15,1740255.0,21.02,21.16,21.02,21.15,1740255.0
2018-08-22 11:00:00,21.15,21.2,21.11,21.18,1393980.0,21.15,21.2,21.11,21.18,1393980.0
2018-08-22 11:05:00,21.19,21.22,21.13,21.16,1008735.0,21.19,21.22,21.13,21.16,1008735.0
2018-08-22 11:10:00,21.16,21.16,21.09,21.11,649020.0,21.16,21.16,21.09,21.11,649020.0
2018-08-22 11:15:00,21.1,21.18,21.1,21.16,655095.0,21.1,21.18,21.1,21.16,655095.0
2018-08-22 11:20:00,21.16,21.25,21.14,21.23,1130835.0,21.16,21.25,21.14,21.23,1130835.0
2018-08-22 11:25:00,21.23,21.24,21.17,21.17,860475.0,21.23,21.24,21.17,21.17,860475.0
2018-08-22 11:30:00,21.19,21.22,21.17,21.18,399015.0,21.19,21.22,21.17,21.18,399015.0
2018-08-22 11:35:00,21.19,21.24,21.15,21.23,905220.0,21.19,21.24,21.15,21.23,905220.0
2018-08-22 11:40:00,21.23,21.28,21.21,21.21,1316520.0,21.23,21.28,21.21,21.21,1316520.0
2018-08-22 11:45:00,21.21,21.23,21.17,21.22,664365.0,21.21,21.23,21.17,21.22,664365.0
2018-08-22 11:50:00,21.22,21.22,21.15,21.19,487290.0,21.22,21.22,21.15,21.19,487290.0
2018-08-22 11:55:00,21.2,21.3,21.19,21.26,1029375.0,21.2,21.3,21.19,21.26,1029375.0
2018-08-22 12:00:00,21.27,21.35,21.26,21.29,1557510.0,21.27,21.35,21.26,21.29,1557510.0
2018-08-22 12:05:00,21.3,21.32,21.29,21.32,623055.0,21.3,21.32,21.29,21.32,623055.0
2018-08-22 12:10:00,21.32,21.34,21.25,21.28,1143900.0,21.32,21.34,21.25,21.28,1143900.0
2018-08-22 12:15:00,21.27,21.36,21.27,21.34,1057590.0,21.27,21.36,21.27,21.34,1057590.0
2018-08-22 12:20:00,21.34,21.34,21.29,21.31,549750.0,21.34,21.34,21.29,21.31,549750.0
2018-08-22 12:25:00,21.3,21.32,21.28,21.29,299955.0,21.3,21.32,21.28,21.29,299955.0
2018-08-22 12:30:00,21.29,21.29,21.25,21.28,417225.0,21.29,21.29,21.25,21.28,417225.0
2018-08-22 12:35:00,21.28,21.31,21.22,21.26,723915.0,21.28,21.31,21.22,21.26,723915.0
2018-08-22 12:40:00,21.25,21.28,21.22,21.26,425745.0,21.25,21.28,21.22,21.26,425745.0
2018-08-22 12:45:00,21.26,21.31,21.25,21.31,683175.0,21.26,21.31,21.25,21.31,683175.0
2018-08-22 12:50:00,21.31,21.33,21.29,21.31,337140.0,21.31,21.33,21.29,21.31,337140.0
2018-08-22 12:55:00,21.3,21.36,21.29,21.34,809955.0,21.3,21.36,21.29,21.34,809955.0
2018-08-22 13:00:00,21.34,21.38,21.33,21.37,557085.0,21.34,21.38,21.33,21.37,557085.0
2018-08-22 13:05:00,21.37,21.39,21.31,21.35,687495.0,21.37,21.39,21.31,21.35,687495.0
2018-08-22 13:10:00,21.35,21.36,21.27,21.33,504570.0,21.35,21.36,21.27,21.33,504570.0
2018-08-22 13:15:00,21.34,21.34,21.29,21.3,342420.0,21.34,21.34,21.29,21.3,342420.0
2018-08-22 13:20:00,21.3,21.33,21.28,21.28,494910.0,21.3,21.33,21.28,21.28,494910.0
2018-08-22 13:25:00,21.28,21.34,21.27,21.33,412665.0,21.28,21.34,21.27,21.33,412665.0
2018-08-22 13:30:00,21.34,21.39,21.33,21.34,434055.0,21.34,21.39,21.33,21.34,434055.0
2018-08-22 13:35:00,21.34,21.36,21.3,21.3,307350.0,21.34,21.36,21.3,21.3,307350.0
2018-08-22 13:40:00,21.31,21.35,21.3,21.35,292455.0,21.31,21.35,21.3,21.35,292455.0
2018-08-22 13:45:00,21.34,21.36,21.27,21.3,529515.0,21.34,21.36,21.27,21.3,529515.0
2018-08-22 13:50:00,21.3,21.3,21.24,21.27,407160.0,21.3,21.3,21.24,21.27,407160.0
2018-08-22 13:55:00,21.27,21.32,21.27,21.31,312795.0,21.27,21.32,21.27,21.31,312795.0
2018-08-22 14:00:00,21.32,21.34,21.3,21.34,347880.0,21.32,21.34,21.3,21.34,347880.0
2018-08-22 14:05:00,21.33,21.37,21.3,21.3,381120.0,21.33,21.37,21.3,21.3,381120.0
2018-08-22 14:10:00,21.3,21.34,21.29,21.33,431835.0,21.3,21.34,21.29,21.33,431835.0
2018-08-22 14:15:00,21.33,21.33,21.28,21.32,179115.0,21.33,21.33,21.28,21.32,179115.0
2018-08-22 14:20:00,21.3,21.31,21.29,21.3,98145.0,21.3,21.31,21.29,21.3,98145.0
2018-08-22 14:25:00,21.3,21.32,21.28,21.32,344130.0,21.3,21.32,21.28,21.32,344130.0
2018-08-22 14:30:00,21.33,21.36,21.3,21.34,381105.0,21.33,21.36,21.3,21.34,381105.0
2018-08-22 14:35:00,21.33,21.36,21.32,21.34,323445.0,21.33,21.36,21.32,21.34,323445.0
2018-08-22 14:40:00,21.33,21.34,21.32,21.33,271980.0,21.33,21.34,21.32,21.33,271980.0
2018-08-22 14:45:00,21.33,21.34,21.32,21.34,272610.0,21.33,21.34,21.32,21.34,272610.0
2018-08-22 14:50:00,21.34,21.37,21.34,21.34,342870.0,21.34,21.37,21.34,21.34,342870.0
2018-08-22 14:55:00,21.34,21.43,21.34,21.41,1524390.0,21.34,21.43,21.34,21.41,1524390.0
2018-08-22 15:00:00,21.41,21.46,21.39,21.44,1049715.0,21.41,21.46,21.39,21.44,1049715.0
2018-08-22 15:05:00,21.45,21.46,21.4,21.41,469440.0,21.45,21.46,21.4,21.41,469440.0
2018-08-22 15:10:00,21.41,21.5,21.39,21.47,1287300.0,21.41,21.5,21.39,21.47,1287300.0
2018-08-22 15:15:00,21.48,21.59,21.48,21.56,2425845.0,21.48,21.59,21.48,21.56,2425845.0
2018-08-22 15:20:00,21.57,21.59,21.48,21.52,1296645.0,21.57,21.59,21.48,21.52,1296645.0
2018-08-22 15:25:00,21.51,21.54,21.51,21.52,499995.0,21.51,21.54,21.51,21.52,499995.0
2018-08-22 15:30:00,21.53,21.53,21.48,21.49,789390.0,21.53,21.53,21.48,21.49,789390.0
2018-08-22 15:35:00,21.49,21.51,21.47,21.5,575985.0,21.49,21.51,21.47,21.5,575985.0
2018-08-22 15:40:00,21.49,21.51,21.47,21.48,709515.0,21.49,21.51,21.47,21.48,709515.0
2018-08-22 15:45:00,21.48,21.5,21.47,21.49,608970.0,21.48,21.5,21.47,21.49,608970.0
2018-08-22 15:50:00,21.48,21.49,21.42,21.44,1131270.0,21.48,21.49,21.42,21.44,1131270.0
2018-08-22 15:55:00,21.43,21.45,21.41,21.43,1937670.0,21.43,21.45,21.41,21.43,1937670.0
2018-08-23 09:30:00,21.28,21.53,21.21,21.33,2910960.0,21.28,21.53,21.21,21.33,2910960.0
2018-08-23 09:35:00,21.36,21.44,21.3,21.41,1188945.0,21.36,21.44,21.3,21.41,1188945.0
2018-08-23 09:40:00,21.39,21.42,21.32,21.41,1438080.0,21.39,21.42,21.32,21.41,1438080.0
2018-08-23 09:45:00,21.42,21.63,21.41,21.61,2770395.0,21.42,21.63,21.41,21.61,2770395.0
2018-08-23 09:50:00,21.62,21.82,21.62,21.71,4567215.0,21.62,21.82,21.62,21.71,4567215.0
2018-08-23 09:55:00,21.71,21.78,21.67,21.7,1780275.0,21.71,21.78,21.67,21.7,1780275.0
2018-08-23 10:00:00,21.71,21.74,21.63,21.65,1597875.0,21.71,21.74,21.63,21.65,1597875.0
2018-08-23 10:05:00,21.67,21.78,21.66,21.75,1867440.0,21.67,21.78,21.66,21.75,1867440.0
2018-08-23 10:10:00,21.74,21.74,21.66,21.66,857775.0,21.74,21.74,21.66,21.66,857775.0
2018-08-23 10:15:00,21.67,21.69,21.61,21.64,755655.0,21.67,21.69,21.61,21.64,755655.0
2018-08-23 10:20:00,21.64,21.69,21.62,21.68,832980.0,21.64,21.69,21.62,21.68,832980.0
2018-08-23 10:25:00,21.68,21.69,21.59,21.61,739890.0,21.68,21.69,21.59,21.61,739890.0
2018-08-23 10:30:00,21.61,21.61,21.53,21.58,1574895.0,21.61,21.61,21.53,21.58,1574895.0
2018-08-23 10:35:00,21.57,21.65,21.56,21.63,837195.0,21.57,21.65,21.56,21.63,837195.0
2018-08-23 10:40:00,21.63,21.66,21.62,21.64,689220.0,21.63,21.66,21.62,21.64,689220.0
2018-08-23 10:45:00,21.63,21.66,21.6,21.63,886920.0,21.63,21.66,21.6,21.63,886920.0
2018-08-23 10:50:00,21.63,21.63,21.55,21.56,953445.0,21.63,21.63,21.55,21.56,953445.0
2018-08-23 10:55:00,21.57,21.58,21.49,21.52,1173765.0,21.57,21.58,21.49,21.52,1173765.0
2018-08-23 11:00:00,21.53,21.55,21.49,21.52,417390.0,21.53,21.55,21.49,21.52,417390.0
2018-08-23 11:05:00,21.51,21.51,21.44,21.47,643455.0,21.51,21.51,21.44,21.47,643455.0
2018-08-23 11:10:00,21.46,21.48,21.44,21.45,771990.0,21.46,21.48,21.44,21.45,771990.0
2018-08-23 11:15:00,21.46,21.46,21.34,21.36,1130205.0,21.46,21.46,21.34,21.36,1130205.0
2018-08-23 11:20:00,21.37,21.42,21.35,21.39,802770.0,21.37,21.42,21.35,21.39,802770.0
2018-08-23 11:25:00,21.4,21.48,21.4,21.43,705705.0,21.4,21.48,21.4,21.43,705705.0
2018-08-23 11:30:00,21.43,21.45,21.4,21.42,465600.0,21.43,21.45,21.4,21.42,465600.0
2018-08-23 11:35:00,21.42,21.43,21.33,21.34,1058490.0,21.42,21.43,21.33,21.34,1058490.0
2018-08-23 11:40:00,21.34,21.38,21.33,21.34,1128090.0,21.34,21.38,21.33,21.34,1128090.0
2018-08-23 11:45:00,21.34,21.4,21.33,21.39,471900.0,21.34,21.4,21.33,21.39,471900.0
2018-08-23 11:50:00,21.39,21.42,21.37,21.38,451650.0,21.39,21.42,21.37,21.38,451650.0
2018-08-23 11:55:00,21.38,21.4,21.34,21.34,493095.0,21.38,21.4,21.34,21.34,493095.0
2018-08-23 12:00:00,21.36,21.39,21.33,21.33,543045.0,21.36,21.39,21.33,21.33,543045.0
2018-08-23 12:05:00,21.34,21.51,21.33,21.49,1316220.0,21.34,21.51,21.33,21.49,1316220.0
2018-08-23 12:10:00,21.5,21.53,21.45,21.48,908055.0,21.5,21.53,21.45,21.48,908055.0
2018-08-23 12:15:00,21.48,21.52,21.45,21.51,485955.0,21.48,21.52,21.45,21.51,485955.0
2018-08-23 12:20:00,21.51,21.52,21.46,21.48,334410.0,21.51,21.52,21.46,21.48,334410.0
2018-08-23 12:25:00,21.47,21.51,21.47,21.5,237270.0,21.47,21.51,21.47,21.5,237270.0
2018-08-23 12:30:00,21.5,21.51,21.41,21.43,428400.0,21.5,21.51,21.41,21.43,428400.0
2018-08-23 12:35:00,21.43,21.45,21.41,21.45,219405.0,21.43,21.45,21.41,21.45,219405.0
2018-08-23 12:40:00,21.44,21.45,21.41,21.42,188535.0,21.44,21.45,21.41,21.42,188535.0
2018-08-23 12:45:00,21.42,21.46,21.41,21.45,274845.0,21.42,21.46,21.41,21.45,274845.0
2018-08-23 12:50:00,21.45,21.45,21.42,21.44,177840.0,21.45,21.45,21.42,21.44,177840.0
2018-08-23 12:55:00,21.44,21.47,21.42,21.44,324735.0,21.44,21.47,21.42,21.44,324735.0
2018-08-23 13:00:00,21.43,21.44,21.38,21.43,369840.0,21.43,21.44,21.38,21.43,369840.0
2018-08-23 13:05:00,21.42,21.45,21.41,21.42,135915.0,21.42,21.45,21.41,21.42,135915.0
2018-08-23 13:10:00,21.41,21.45,21.41,21.45,202635.0,21.41,21.45,21.41,21.45,202635.0
2018-08-23 13:15:00,21.45,21.5,21.42,21.48,839475.0,21.45,21.5,21.42,21.48,839475.0
2018-08-23 13:20:00,21.46,21.52,21.46,21.52,640410.0,21.46,21.52,21.46,21.52,640410.0
2018-08-23 13:25:00,21.52,21.53,21.49,21.51,517950.0,21.52,21.53,21.49,21.51,517950.0
2018-08-23 13:30:00,21.52,21.56,21.5,21.55,685935.0,21.52,21.56,21.5,21.55,685935.0
2018-08-23 13:35:00,21.55,21.55,21.46,21.49,518865.0,21.55,21.55,21.46,21.49,518865.0
2018-08-23 13:40:00,21.48,21.51,21.46,21.5,332040.0,21.48,21.51,21.46,21.5,332040.0
2018-08-23 13:45:00,21.48,21.49,21.44,21.44,455265.0,21.48,21.49,21.44,21.44,455265.0
2018-08-23 13:50:00,21.46,21.5,21.42,21.46,524475.0,21.46,21.5,21.42,21.46,524475.0
2018-08-23 13:55:00,21.45,21.46,21.4,21.41,343770.0,21.45,21.46,21.4,21.41,343770.0
2018-08-23 14:00:00,21.41,21.44,21.41,21.44,209595.0,21.41,21.44,21.41,21.44,209595.0
2018-08-23 14:05:00,21.43,21.49,21.43,21.47,366435.0,21.43,21.49,21.43,21.47,366435.0
2018-08-23 14:10:00,21.47,21.49,21.46,21.47,93015.0,21.47,21.49,21.46,21.47,93015.0
2018-08-23 14:15:00,21.47,21.47,21.43,21.43,279060.0,21.47,21.47,21.43,21.43,279060.0
2018-08-23 14:20:00,21.43,21.46,21.43,21.43,89640.0,21.43,21.46,21.43,21.43,89640.0
2018-08-23 14:25:00,21.44,21.45,21.41,21.41,163350.0,21.44,21.45,21.41,21.41,163350.0
2018-08-23 14:30:00,21.42,21.43,21.41,21.43,154920.0,21.42,21.43,21.41,21.43,154920.0
2018-08-23 14:35:00,21.43,21.43,21.39,21.4,604350.0,21.43,21.43,21.39,21.4,604350.0
2018-08-23 14:40:00,21.4,21.42,21.39,21.41,310455.0,21.4,21.42,21.39,21.41,310455.0
2018-08-23 14:45:00,21.41,21.42,21.39,21.39,259470.0,21.41,21.42,21.39,21.39,259470.0
2018-08-23 14:50:00,21.39,21.39,21.33,21.38,626265.0,21.39,21.39,21.33,21.38,626265.0
2018-08-23 14:55:00,21.38,21.38,21.33,21.34,331035.0,21.38,21.38,21.33,21.34,331035.0
2018-08-23 15:00:00,21.34,21.38,21.34,21.38,494025.0,21.34,21.38,21.34,21.38,494025.0
2018-08-23 15:05:00,21.38,21.39,21.37,21.38,370815.0,21.38,21.39,21.37,21.38,370815.0
2018-08-23 15:10:00,21.37,21.38,21.35,21.38,410880.0,21.37,21.38,21.35,21.38,410880.0
2018-08-23 15:15:00,21.38,21.39,21.37,21.37,208995.0,21.38,21.39,21.37,21.37,208995.0
2018-08-23 15:20:00,21.37,21.4,21.37,21.39,478620.0,21.37,21.4,21.37,21.39,478620.0
2018-08-23 15:25:00,21.39,21.39,21.38,21.39,247245.0,21.39,21.39,21.38,21.39,247245.0
2018-08-23 15:30:00,21.39,21.4,21.37,21.37,535905.0,21.39,21.4,21.37,21.37,535905.0
2018-08-23 15:35:00,21.37,21.38,21.33,21.35,715890.0,21.37,21.38,21.33,21.35,715890.0
2018-08-23 15:40:00,21.36,21.36,21.32,21.33,522975.0,21.36,21.36,21.32,21.33,522975.0
2018-08-23 15:45:00,21.34,21.35,21.31,21.33,832455.0,21.34,21.35,21.31,21.33,832455.0
2018-08-23 15:50:00,21.32,21.34,21.27,21.33,1904820.0,21.32,21.34,21.27,21.33,1904820.0
2018-08-23 15:55:00,21.33,21.37,21.32,21.34,2154255.0,21.33,21.37,21.32,21.34,2154255.0
2018-08-24 09:30:00,21.38,21.4,21.29,21.37,1905495.0,21.38,21.4,21.29,21.37,1905495.0
2018-08-24 09:35:00,21.34,21.48,21.34,21.37,1681515.0,21.34,21.48,21.34,21.37,1681515.0
2018-08-24 09:40:00,21.37,21.41,21.32,21.38,1125030.0,21.37,21.41,21.32,21.38,1125030.0
2018-08-24 09:45:00,21.4,21.57,21.35,21.53,2798445.0,21.4,21.57,21.35,21.53,2798445.0
2018-08-24 09:50:00,21.53,21.59,21.48,21.54,2031960.0,21.53,21.59,21.48,21.54,2031960.0
2018-08-24 09:55:00,21.53,21.55,21.44,21.45,1118850.0,21.53,21.55,21.44,21.45,1118850.0
2018-08-24 10:00:00,21.46,21.54,21.44,21.45,828840.0,21.46,21.54,21.44,21.45,828840.0
2018-08-24 10:05:00,21.46,21.48,21.41,21.43,700470.0,21.46,21.48,21.41,21.43,700470.0
2018-08-24 10:10:00,21.42,21.49,21.41,21.42,627510.0,21.42,21.49,21.41,21.42,627510.0
2018-08-24 10:15:00,21.43,21.47,21.41,21.41,580815.0,21.43,21.47,21.41,21.41,580815.0
2018-08-24 10:20:00,21.4,21.42,21.36,21.4,944385.0,21.4,21.42,21.36,21.4,944385.0
2018-08-24 10:25:00,21.4,21.51,21.39,21.49,1090020.0,21.4,21.51,21.39,21.49,1090020.0
2018-08-24 10:30:00,21.49,21.51,21.45,21.48,815085.0,21.49,21.51,21.45,21.48,815085.0
2018-08-24 10:35:00,21.47,21.51,21.46,21.46,1161075.0,21.47,21.51,21.46,21.46,1161075.0
2018-08-24 10:40:00,21.45,21.47,21.42,21.46,406020.0,21.45,21.47,21.42,21.46,406020.0
2018-08-24 10:45:00,21.47,21.51,21.45,21.51,368610.0,21.47,21.51,21.45,21.51,368610.0
2018-08-24 10:50:00,21.5,21.53,21.48,21.48,499260.0,21.5,21.53,21.48,21.48,499260.0
2018-08-24 10:55:00,21.5,21.56,21.49,21.55,787800.0,21.5,21.56,21.49,21.55,787800.0
2018-08-24 11:00:00,21.54,21.55,21.46,21.47,623760.0,21.54,21.55,21.46,21.47,623760.0
2018-08-24 11:05:00,21.47,21.49,21.45,21.47,408375.0,21.47,21.49,21.45,21.47,408375.0
2018-08-24 11:10:00,21.47,21.48,21.42,21.47,588705.0,21.47,21.48,21.42,21.47,588705.0
2018-08-24 11:15:00,21.47,21.5,21.45,21.49,290985.0,21.47,21.5,21.45,21.49,290985.0
2018-08-24 11:20:00,21.49,21.5,21.47,21.48,320070.0,21.49,21.5,21.47,21.48,320070.0
2018-08-24 11:25:00,21.48,21.48,21.44,21.45,266625.0,21.48,21.48,21.44,21.45,266625.0
2018-08-24 11:30:00,21.46,21.46,21.4,21.43,281850.0,21.46,21.46,21.4,21.43,281850.0
2018-08-24 11:35:00,21.43,21.45,21.39,21.4,354900.0,21.43,21.45,21.39,21.4,354900.0
2018-08-24 11:40:00,21.41,21.42,21.4,21.4,273390.0,21.41,21.42,21.4,21.4,273390.0
2018-08-24 11:45:00,21.4,21.43,21.4,21.43,374790.0,21.4,21.43,21.4,21.43,374790.0
2018-08-24 11:50:00,21.42,21.42,21.38,21.39,280035.0,21.42,21.42,21.38,21.39,280035.0
2018-08-24 11:55:00,21.39,21.41,21.39,21.41,317880.0,21.39,21.41,21.39,21.41,317880.0
2018-08-24 12:00:00,21.42,21.45,21.41,21.45,349770.0,21.42,21.45,21.41,21.45,349770.0
2018-08-24 12:05:00,21.44,21.44,21.41,21.44,217455.0,21.44,21.44,21.41,21.44,217455.0
2018-08-24 12:10:00,21.44,21.45,21.39,21.4,346095.0,21.44,21.45,21.39,21.4,346095.0
2018-08-24 12:15:00,21.41,21.41,21.39,21.39,287025.0,21.41,21.41,21.39,21.39,287025.0
2018-08-24 12:20:00,21.4,21.42,21.39,21.41,337020.0,21.4,21.42,21.39,21.41,337020.0
2018-08-24 12:25:00,21.41,21.42,21.39,21.4,332625.0,21.41,21.42,21.39,21.4,332625.0
2018-08-24 12:30:00,21.4,21.42,21.39,21.42,199440.0,21.4,21.42,21.39,21.42,199440.0
2018-08-24 12:35:00,21.42,21.43,21.41,21.43,126045.0,21.42,21.43,21.41,21.43,126045.0
2018-08-24 12:40:00,21.42,21.45,21.42,21.44,202200.0,21.42,21.45,21.42,21.44,202200.0
2018-08-24 12:45:00,21.44,21.46,21.43,21.45,258540.0,21.44,21.46,21.43,21.45,258540.0
2018-08-24 12:50:00,21.45,21.47,21.44,21.45,368955.0,21.45,21.47,21.44,21.45,368955.0
2018-08-24 12:55:00,21.45,21.46,21.41,21.43,264615.0,21.45,21.46,21.41,21.43,264615.0
2018-08-24 13:00:00,21.42,21.43,21.4,21.41,198225.0,21.42,21.43,21.4,21.41,198225.0
2018-08-24 13:05:00,21.42,21.43,21.4,21.41,406365.0,21.42,21.43,21.4,21.41,406365.0
2018-08-24 13:10:00,21.41,21.42,21.39,21.4,224655.0,21.41,21.42,21.39,21.4,224655.0
2018-08-24 13:15:00,21.4,21.41,21.38,21.38,269820.0,21.4,21.41,21.38,21.38,269820.0
2018-08-24 13:20:00,21.39,21.4,21.39,21.4,105750.0,21.39,21.4,21.39,21.4,105750.0
2018-08-24 13:25:00,21.4,21.4,21.39,21.4,80250.0,21.4,21.4,21.39,21.4,80250.0
2018-08-24 13:30:00,21.4,21.42,21.4,21.42,153375.0,21.4,21.42,21.4,21.42,153375.0
2018-08-24 13:35:00,21.42,21.42,21.4,21.4,243165.0,21.42,21.42,21.4,21.4,243165.0
2018-08-24 13:40:00,21.4,21.42,21.4,21.41,145695.0,21.4,21.42,21.4,21.41,145695.0
2018-08-24 13:45:00,21.41,21.45,21.41,21.44,235395.0,21.41,21.45,21.41,21.44,235395.0
2018-08-24 13:50:00,21.43,21.43,21.4,21.42,72600.0,21.43,21.43,21.4,21.42,72600.0
2018-08-24 13:55:00,21.42,21.45,21.42,21.44,160680.0,21.42,21.45,21.42,21.44,160680.0
2018-08-24 14:00:00,21.44,21.45,21.42,21.42,220230.0,21.44,21.45,21.42,21.42,220230.0
2018-08-24 14:05:00,21.43,21.44,21.41,21.44,151950.0,21.43,21.44,21.41,21.44,151950.0
2018-08-24 14:10:00,21.45,21.45,21.42,21.44,272925.0,21.45,21.45,21.42,21.44,272925.0
2018-08-24 14:15:00,21.44,21.44,21.41,21.42,145965.0,21.44,21.44,21.41,21.42,145965.0
2018-08-24 14:20:00,21.42,21.43,21.41,21.42,123630.0,21.42,21.43,21.41,21.42,123630.0
2018-08-24 14:25:00,21.42,21.43,21.4,21.41,286275.0,21.42,21.43,21.4,21.41,286275.0
2018-08-24 14:30:00,21.42,21.48,21.41,21.45,657585.0,21.42,21.48,21.41,21.45,657585.0
2018-08-24 14:35:00,21.46,21.49,21.45,21.49,262995.0,21.46,21.49,21.45,21.49,262995.0
2018-08-24 14:40:00,21.48,21.51,21.46,21.48,413925.0,21.48,21.51,21.46,21.48,413925.0
2018-08-24 14:45:00,21.48,21.49,21.45,21.47,283890.0,21.48,21.49,21.45,21.47,283890.0
2018-08-24 14:50:00,21.48,21.48,21.44,21.45,312345.0,21.48,21.48,21.44,21.45,312345.0
2018-08-24 14:55:00,21.45,21.48,21.44,21.44,247950.0,21.45,21.48,21.44,21.44,247950.0
2018-08-24 15:00:00,21.45,21.47,21.44,21.44,457155.0,21.45,21.47,21.44,21.44,457155.0
2018-08-24 15:05:00,21.44,21.46,21.44,21.45,264600.0,21.44,21.46,21.44,21.45,264600.0
2018-08-24 15:10:00,21.44,21.48,21.44,21.46,215985.0,21.44,21.48,21.44,21.46,215985.0
2018-08-24 15:15:00,21.46,21.47,21.44,21.45,321045.0,21.46,21.47,21.44,21.45,321045.0
2018-08-24 15:20:00,21.45,21.47,21.43,21.47,361860.0,21.45,21.47,21.43,21.47,361860.0
2018-08-24 15:25:00,21.46,21.49,21.46,21.47,322485.0,21.46,21.49,21.46,21.47,322485.0
2018-08-24 15:30:00,21.48,21.51,21.45,21.5,482835.0,21.48,21.51,21.45,21.5,482835.0
2018-08-24 15:35:00,21.5,21.5,21.47,21.49,669780.0,21.5,21.5,21.47,21.49,669780.0
2018-08-24 15:40:00,21.49,21.52,21.49,21.52,992115.0,21.49,21.52,21.49,21.52,992115.0
2018-08-24 15:45:00,21.52,21.57,21.5,21.5,1328250.0,21.52,21.57,21.5,21.5,1328250.0
2018-08-24 15:50:00,21.51,21.53,21.49,21.52,848790.0,21.51,21.53,21.49,21.52,848790.0
2018-08-24 15:55:00,21.52,21.56,21.51,21.52,2157480.0,21.52,21.56,21.51,21.52,2157480.0
2018-08-27 09:30:00,21.2,21.38,20.95,21.13,10774440.0,21.2,21.38,20.95,21.13,10774440.0
2018-08-27 09:35:00,21.13,21.48,21.12,21.38,9322320.0,21.13,21.48,21.12,21.38,9322320.0
2018-08-27 09:40:00,21.38,21.5,21.19,21.22,4909260.0,21.38,21.5,21.19,21.22,4909260.0
2018-08-27 09:45:00,21.22,21.29,21.1,21.12,3603570.0,21.22,21.29,21.1,21.12,3603570.0
2018-08-27 09:50:00,21.12,21.12,21.02,21.04,4092975.0,21.12,21.12,21.02,21.04,4092975.0
2018-08-27 09:55:00,21.04,21.1,20.98,21.08,4505520.0,21.04,21.1,20.98,21.08,4505520.0
2018-08-27 10:00:00,21.08,21.2,21.07,21.19,3764145.0,21.08,21.2,21.07,21.19,3764145.0
2018-08-27 10:05:00,21.19,21.23,21.13,21.17,2660835.0,21.19,21.23,21.13,21.17,2660835.0
2018-08-27 10:10:00,21.18,21.2,20.87,20.88,4688610.0,21.18,21.2,20.87,20.88,4688610.0
2018-08-27 10:15:00,20.88,20.93,20.83,20.85,3805065.0,20.88,20.93,20.83,20.85,3805065.0
2018-08-27 10:20:00,20.84,20.96,20.8,20.94,4073985.0,20.84,20.96,20.8,20.94,4073985.0
2018-08-27 10:25:00,20.94,21.0,20.78,20.78,3246495.0,20.94,21.0,20.78,20.78,3246495.0
2018-08-27 10:30:00,20.79,20.82,20.65,20.71,5062305.0,20.79,20.82,20.65,20.71,5062305.0
2018-08-27 10:35:00,20.71,20.72,20.59,20.67,3889140.0,20.71,20.72,20.59,20.67,3889140.0
2018-08-27 10:40:00,20.67,20.73,20.62,20.7,2577945.0,20.67,20.73,20.62,20.7,2577945.0
2018-08-27 10:45:00,20.7,20.75,20.66,20.73,3305850.0,20.7,20.75,20.66,20.73,3305850.0
2018-08-27 10:50:00,20.72,20.78,20.72,20.78,2129700.0,20.72,20.78,20.72,20.78,2129700.0
2018-08-27 10:55:00,20.77,20.8,20.71,20.76,2283660.0,20.77,20.8,20.71,20.76,2283660.0
2018-08-27 11:00:00,20.76,20.91,20.76,20.89,3414180.0,20.76,20.91,20.76,20.89,3414180.0
2018-08-27 11:05:00,20.88,20.89,20.81,20.84,1373355.0,20.88,20.89,20.81,20.84,1373355.0
2018-08-27 11:10:00,20.84,20.86,20.73,20.76,1487775.0,20.84,20.86,20.73,20.76,1487775.0
2018-08-27 11:15:00,20.76,20.8,20.73,20.77,1153545.0,20.76,20.8,20.73,20.77,1153545.0
2018-08-27 11:20:00,20.77,20.85,20.77,20.84,1107525.0,20.77,20.85,20.77,20.84,1107525.0
2018-08-27 11:25:00,20.85,20.99,20.83,20.94,2292090.0,20.85,20.99,20.83,20.94,2292090.0
2018-08-27 11:30:00,20.94,20.98,20.91,20.95,1681230.0,20.94,20.98,20.91,20.95,1681230.0
2018-08-27 11:35:00,20.95,21.0,20.93,20.96,1211040.0,20.95,21.0,20.93,20.96,1211040.0
2018-08-27 11:40:00,20.95,20.96,20.9,20.94,962700.0,20.95,20.96,20.9,20.94,962700.0
2018-08-27 11:45:00,20.94,21.08,20.94,21.07,2026830.0,20.94,21.08,20.94,21.07,2026830.0
2018-08-27 11:50:00,21.08,21.13,21.03,21.11,2239080.0,21.08,21.13,21.03,21.11,2239080.0
2018-08-27 11:55:00,21.11,21.19,21.09,21.13,1965285.0,21.11,21.19,21.09,21.13,1965285.0
2018-08-27 12:00:00,21.13,21.15,21.07,21.1,1138815.0,21.13,21.15,21.07,21.1,1138815.0
2018-08-27 12:05:00,21.1,21.12,21.05,21.12,1191960.0,21.1,21.12,21.05,21.12,1191960.0
2018-08-27 12:10:00,21.12,21.16,21.1,21.1,1099815.0,21.12,21.16,21.1,21.1,1099815.0
2018-08-27 12:15:00,21.11,21.16,21.1,21.14,1146990.0,21.11,21.16,21.1,21.14,1146990.0
2018-08-27 12:20:00,21.14,21.2,21.14,21.19,1521480.0,21.14,21.2,21.14,21.19,1521480.0
2018-08-27 12:25:00,21.19,21.21,21.1,21.14,1433745.0,21.19,21.21,21.1,21.14,1433745.0
2018-08-27 12:30:00,21.14,21.22,21.14,21.2,1270725.0,21.14,21.22,21.14,21.2,1270725.0
2018-08-27 12:35:00,21.21,21.25,21.19,21.21,1524675.0,21.21,21.25,21.19,21.21,1524675.0
2018-08-27 12:40:00,21.21,21.23,21.19,21.22,678705.0,21.21,21.23,21.19,21.22,678705.0
2018-08-27 12:45:00,21.22,21.22,21.14,21.17,1418910.0,21.22,21.22,21.14,21.17,1418910.0
2018-08-27 12:50:00,21.18,21.18,21.1,21.11,1474755.0,21.18,21.18,21.1,21.11,1474755.0
2018-08-27 12:55:00,21.11,21.18,21.09,21.15,1231185.0,21.11,21.18,21.09,21.15,1231185.0
2018-08-27 13:00:00,21.14,21.15,21.08,21.12,1070310.0,21.14,21.15,21.08,21.12,1070310.0
2018-08-27 13:05:00,21.12,21.16,21.11,21.13,785115.0,21.12,21.16,21.11,21.13,785115.0
2018-08-27 13:10:00,21.11,21.15,21.1,21.14,458175.0,21.11,21.15,21.1,21.14,458175.0
2018-08-27 13:15:00,21.14,21.14,21.09,21.12,742200.0,21.14,21.14,21.09,21.12,742200.0
2018-08-27 13:20:00,21.12,21.13,21.1,21.12,845760.0,21.12,21.13,21.1,21.12,845760.0
2018-08-27 13:25:00,21.11,21.12,21.04,21.07,1033050.0,21.11,21.12,21.04,21.07,1033050.0
2018-08-27 13:30:00,21.06,21.13,21.05,21.12,753135.0,21.06,21.13,21.05,21.12,753135.0
2018-08-27 13:35:00,21.11,21.18,21.1,21.18,1179330.0,21.11,21.18,21.1,21.18,1179330.0
2018-08-27 13:40:00,21.18,21.2,21.13,21.19,634485.0,21.18,21.2,21.13,21.19,634485.0
2018-08-27 13:45:00,21.19,21.25,21.19,21.24,1488660.0,21.19,21.25,21.19,21.24,1488660.0
2018-08-27 13:50:00,21.23,21.24,21.14,21.18,1380615.0,21.23,21.24,21.14,21.18,1380615.0
2018-08-27 13:55:00,21.17,21.21,21.17,21.17,577845.0,21.17,21.21,21.17,21.17,577845.0
2018-08-27 14:00:00,21.18,21.2,21.13,21.15,592095.0,21.18,21.2,21.13,21.15,592095.0
2018-08-27 14:05:00,21.15,21.16,21.13,21.16,548370.0,21.15,21.16,21.13,21.16,548370.0
2018-08-27 14:10:00,21.14,21.18,21.13,21.15,748575.0,21.14,21.18,21.13,21.15,748575.0
2018-08-27 14:15:00,21.15,21.18,21.13,21.16,676980.0,21.15,21.18,21.13,21.16,676980.0
2018-08-27 14:20:00,21.16,21.17,21.12,21.12,572760.0,21.16,21.17,21.12,21.12,572760.0
2018-08-27 14:25:00,21.13,21.15,21.12,21.14,572820.0,21.13,21.15,21.12,21.14,572820.0
2018-08-27 14:30:00,21.14,21.15,21.08,21.1,581040.0,21.14,21.15,21.08,21.1,581040.0
2018-08-27 14:35:00,21.09,21.12,21.08,21.09,442350.0,21.09,21.12,21.08,21.09,442350.0
2018-08-27 14:40:00,21.08,21.09,21.02,21.02,1263720.0,21.08,21.09,21.02,21.02,1263720.0
2018-08-27 14:45:00,21.02,21.06,20.99,21.03,883920.0,21.02,21.06,20.99,21.03,883920.0
2018-08-27 14:50:00,21.03,21.06,21.03,21.03,486450.0,21.03,21.06,21.03,21.03,486450.0
2018-08-27 14:55:00,21.03,21.14,21.03,21.14,1236090.0,21.03,21.14,21.03,21.14,1236090.0
2018-08-27 15:00:00,21.14,21.15,21.09,21.1,1096905.0,21.14,21.15,21.09,21.1,1096905.0
2018-08-27 15:05:00,21.1,21.13,21.09,21.13,638295.0,21.1,21.13,21.09,21.13,638295.0
2018-08-27 15:10:00,21.13,21.13,21.11,21.12,512955.0,21.13,21.13,21.11,21.12,512955.0
2018-08-27 15:15:00,21.12,21.15,21.11,21.13,631245.0,21.12,21.15,21.11,21.13,631245.0
2018-08-27 15:20:00,21.13,21.17,21.11,21.17,1255095.0,21.13,21.17,21.11,21.17,1255095.0
2018-08-27 15:25:00,21.17,21.19,21.16,21.19,1680210.0,21.17,21.19,21.16,21.19,1680210.0
2018-08-27 15:30:00,21.18,21.19,21.17,21.19,877725.0,21.18,21.19,21.17,21.19,877725.0
2018-08-27 15:35:00,21.18,21.2,21.17,21.18,958305.0,21.18,21.2,21.17,21.18,958305.0
2018-08-27 15:40:00,21.18,21.19,21.17,21.18,712260.0,21.18,21.19,21.17,21.18,712260.0
2018-08-27 15:45:00,21.19,21.19,21.17,21.17,1342245.0,21.19,21.19,21.17,21.17,1342245.0
2018-08-27 15:50:00,21.17,21.22,21.16,21.21,2236170.0,21.17,21.22,21.16,21.21,2236170.0
2018-08-27 15:55:00,21.2,21.31,21.2,21.3,6582165.0,21.2,21.31,21.2,21.3,6582165.0
2018-08-28 09:30:00,21.23,21.26,20.95,21.01,5402595.0,21.23,21.26,20.95,21.01,5402595.0
2018-08-28 09:35:00,21.03,21.03,20.88,20.92,4047675.0,21.03,21.03,20.88,20.92,4047675.0
2018-08-28 09:40:00,20.92,21.01,20.9,20.97,3181245.0,20.92,21.01,20.9,20.97,3181245.0
2018-08-28 09:45:00,20.97,20.98,20.91,20.91,2011080.0,20.97,20.98,20.91,20.91,2011080.0
2018-08-28 09:50:00,20.9,20.92,20.8,20.85,3835080.0,20.9,20.92,20.8,20.85,3835080.0
2018-08-28 09:55:00,20.84,20.85,20.75,20.82,3075510.0,20.84,20.85,20.75,20.82,3075510.0
2018-08-28 10:00:00,20.81,20.94,20.81,20.9,2750190.0,20.81,20.94,20.81,20.9,2750190.0
2018-08-28 10:05:00,20.9,20.91,20.82,20.89,1278375.0,20.9,20.91,20.82,20.89,1278375.0
2018-08-28 10:10:00,20.89,20.96,20.86,20.93,1537140.0,20.89,20.96,20.86,20.93,1537140.0
2018-08-28 10:15:00,20.94,21.04,20.93,21.03,2922225.0,20.94,21.04,20.93,21.03,2922225.0
2018-08-28 10:20:00,21.03,21.06,20.97,21.02,1478865.0,21.03,21.06,20.97,21.02,1478865.0
2018-08-28 10:25:00,21.02,21.04,20.99,21.0,748215.0,21.02,21.04,20.99,21.0,748215.0
2018-08-28 10:30:00,21.0,21.01,20.97,21.01,924825.0,21.0,21.01,20.97,21.01,924825.0
2018-08-28 10:35:00,21.01,21.02,20.98,21.01,814830.0,21.01,21.02,20.98,21.01,814830.0
2018-08-28 10:40:00,21.0,21.01,20.93,20.95,1135680.0,21.0,21.01,20.93,20.95,1135680.0
2018-08-28 10:45:00,20.95,20.98,20.91,20.93,1584360.0,20.95,20.98,20.91,20.93,1584360.0
2018-08-28 10:50:00,20.92,20.97,20.89,20.97,1060605.0,20.92,20.97,20.89,20.97,1060605.0
2018-08-28 10:55:00,20.97,20.99,20.91,20.97,685425.0,20.97,20.99,20.91,20.97,685425.0
2018-08-28 11:00:00,20.97,21.05,20.95,21.03,1382235.0,20.97,21.05,20.95,21.03,1382235.0
2018-08-28 11:05:00,21.04,21.05,21.0,21.02,1081725.0,21.04,21.05,21.0,21.02,1081725.0
2018-08-28 11:10:00,21.02,21.1,21.02,21.07,1891350.0,21.02,21.1,21.02,21.07,1891350.0
2018-08-28 11:15:00,21.07,21.11,21.04,21.07,763980.0,21.07,21.11,21.04,21.07,763980.0
2018-08-28 11:20:00,21.07,21.15,21.07,21.14,1394355.0,21.07,21.15,21.07,21.14,1394355.0
2018-08-28 11:25:00,21.14,21.16,21.09,21.14,1426170.0,21.14,21.16,21.09,21.14,1426170.0
2018-08-28 11:30:00,21.15,21.16,21.05,21.06,1273305.0,21.15,21.16,21.05,21.06,1273305.0
2018-08-28 11:35:00,21.05,21.09,21.05,21.06,662010.0,21.05,21.09,21.05,21.06,662010.0
2018-08-28 11:40:00,21.06,21.07,21.02,21.04,614985.0,21.06,21.07,21.02,21.04,614985.0
2018-08-28 11:45:00,21.04,21.15,21.04,21.12,890610.0,21.04,21.15,21.04,21.12,890610.0
2018-08-28 11:50:00,21.12,21.17,21.1,21.16,1644855.0,21.12,21.17,21.1,21.16,1644855.0
2018-08-28 11:55:00,21.15,21.16,21.1,21.1,1067925.0,21.15,21.16,21.1,21.1,1067925.0
2018-08-28 12:00:00,21.11,21.12,21.08,21.11,595500.0,21.11,21.12,21.08,21.11,595500.0
2018-08-28 12:05:00,21.12,21.16,21.09,21.11,705465.0,21.12,21.16,21.09,21.11,705465.0
2018-08-28 12:10:00,21.11,21.13,21.09,21.1,817875.0,21.11,21.13,21.09,21.1,817875.0
2018-08-28 12:15:00,21.11,21.12,21.08,21.1,635235.0,21.11,21.12,21.08,21.1,635235.0
2018-08-28 12:20:00,21.1,21.11,21.07,21.09,717390.0,21.1,21.11,21.07,21.09,717390.0
2018-08-28 12:25:00,21.09,21.11,21.07,21.07,668955.0,21.09,21.11,21.07,21.07,668955.0
2018-08-28 12:30:00,21.08,21.16,21.07,21.15,1269390.0,21.08,21.16,21.07,21.15,1269390.0
2018-08-28 12:35:00,21.15,21.21,21.15,21.2,1495815.0,21.15,21.21,21.15,21.2,1495815.0
2018-08-28 12:40:00,21.2,21.2,21.14,21.16,906435.0,21.2,21.2,21.14,21.16,906435.0
2018-08-28 12:45:00,21.16,21.16,21.12,21.14,542355.0,21.16,21.16,21.12,21.14,542355.0
2018-08-28 12:50:00,21.13,21.15,21.09,21.1,505335.0,21.13,21.15,21.09,21.1,505335.0
2018-08-28 12:55:00,21.09,21.15,21.08,21.13,505530.0,21.09,21.15,21.08,21.13,505530.0
2018-08-28 13:00:00,21.12,21.12,21.04,21.05,796545.0,21.12,21.12,21.04,21.05,796545.0
2018-08-28 13:05:00,21.05,21.07,21.02,21.03,688575.0,21.05,21.07,21.02,21.03,688575.0
2018-08-28 13:10:00,21.03,21.05,21.01,21.02,593385.0,21.03,21.05,21.01,21.02,593385.0
2018-08-28 13:15:00,21.01,21.04,20.99,21.01,759645.0,21.01,21.04,20.99,21.01,759645.0
2018-08-28 13:20:00,21.0,21.02,20.96,20.98,750810.0,21.0,21.02,20.96,20.98,750810.0
2018-08-28 13:25:00,20.98,20.99,20.97,20.98,433170.0,20.98,20.99,20.97,20.98,433170.0
2018-08-28 13:30:00,20.99,21.05,20.98,21.05,551325.0,20.99,21.05,20.98,21.05,551325.0
2018-08-28 13:35:00,21.04,21.05,20.99,21.01,403275.0,21.04,21.05,20.99,21.01,403275.0
2018-08-28 13:40:00,21.0,21.01,20.98,20.99,382005.0,21.0,21.01,20.98,20.99,382005.0
2018-08-28 13:45:00,20.98,20.99,20.94,20.95,836955.0,20.98,20.99,20.94,20.95,836955.0
2018-08-28 13:50:00,20.95,20.96,20.94,20.96,725040.0,20.95,20.96,20.94,20.96,725040.0
2018-08-28 13:55:00,20.96,20.96,20.92,20.94,828150.0,20.96,20.96,20.92,20.94,828150.0
2018-08-28 14:00:00,20.94,21.02,20.93,20.94,1025925.0,20.94,21.02,20.93,20.94,1025925.0
2018-08-28 14:05:00,20.94,20.95,20.93,20.93,506670.0,20.94,20.95,20.93,20.93,506670.0
2018-08-28 14:10:00,20.92,20.95,20.91,20.95,826530.0,20.92,20.95,20.91,20.95,826530.0
2018-08-28 14:15:00,20.94,20.99,20.94,20.97,782775.0,20.94,20.99,20.94,20.97,782775.0
2018-08-28 14:20:00,20.97,21.0,20.97,20.98,469290.0,20.97,21.0,20.97,20.98,469290.0
2018-08-28 14:25:00,20.98,20.98,20.94,20.98,632745.0,20.98,20.98,20.94,20.98,632745.0
2018-08-28 14:30:00,20.98,21.04,20.97,21.0,1078335.0,20.98,21.04,20.97,21.0,1078335.0
2018-08-28 14:35:00,21.01,21.02,20.97,20.98,661905.0,21.01,21.02,20.97,20.98,661905.0
2018-08-28 14:40:00,20.97,20.98,20.93,20.94,525180.0,20.97,20.98,20.93,20.94,525180.0
2018-08-28 14:45:00,20.94,20.98,20.92,20.93,680550.0,20.94,20.98,20.92,20.93,680550.0
2018-08-28 14:50:00,20.93,20.94,20.89,20.91,981885.0,20.93,20.94,20.89,20.91,981885.0
2018-08-28 14:55:00,20.92,20.95,20.91,20.92,610485.0,20.92,20.95,20.91,20.92,610485.0
2018-08-28 15:00:00,20.93,20.95,20.91,20.95,689415.0,20.93,20.95,20.91,20.95,689415.0
2018-08-28 15:05:00,20.95,20.95,20.92,20.92,399195.0,20.95,20.95,20.92,20.92,399195.0
2018-08-28 15:10:00,20.92,20.93,20.9,20.91,614295.0,20.92,20.93,20.9,20.91,614295.0
2018-08-28 15:15:00,20.9,20.91,20.88,20.89,831720.0,20.9,20.91,20.88,20.89,831720.0
2018-08-28 15:20:00,20.89,20.9,20.88,20.89,628635.0,20.89,20.9,20.88,20.89,628635.0
2018-08-28 15:25:00,20.89,20.9,20.88,20.9,687390.0,20.89,20.9,20.88,20.9,687390.0
2018-08-28 15:30:00,20.89,20.91,20.88,20.89,747045.0,20.89,20.91,20.88,20.89,747045.0
2018-08-28 15:35:00,20.89,20.89,20.85,20.87,1091070.0,20.89,20.89,20.85,20.87,1091070.0
2018-08-28 15:40:00,20.87,20.88,20.83,20.83,1396605.0,20.87,20.88,20.83,20.83,1396605.0
2018-08-28 15:45:00,20.84,20.88,20.83,20.86,1041690.0,20.84,20.88,20.83,20.86,1041690.0
2018-08-28 15:50:00,20.86,20.86,20.83,20.84,2169750.0,20.86,20.86,20.83,20.84,2169750.0
2018-08-28 15:55:00,20.84,20.85,20.79,20.79,3893325.0,20.84,20.85,20.79,20.79,3893325.0
2018-08-29 09:30:00,20.68,20.76,20.52,20.54,4113330.0,20.68,20.76,20.52,20.54,4113330.0
2018-08-29 09:35:00,20.54,20.71,20.46,20.63,3581340.0,20.54,20.71,20.46,20.63,3581340.0
2018-08-29 09:40:00,20.64,20.78,20.59,20.77,2291280.0,20.64,20.78,20.59,20.77,2291280.0
2018-08-29 09:45:00,20.77,20.79,20.63,20.69,1387350.0,20.77,20.79,20.63,20.69,1387350.0
2018-08-29 09:50:00,20.69,20.69,20.55,20.59,1531530.0,20.69,20.69,20.55,20.59,1531530.0
2018-08-29 09:55:00,20.59,20.63,20.53,20.58,1669995.0,20.59,20.63,20.53,20.58,1669995.0
2018-08-29 10:00:00,20.59,20.6,20.54,20.59,1012050.0,20.59,20.6,20.54,20.59,1012050.0
2018-08-29 10:05:00,20.6,20.68,20.58,20.66,1801890.0,20.6,20.68,20.58,20.66,1801890.0
2018-08-29 10:10:00,20.66,20.66,20.59,20.61,991545.0,20.66,20.66,20.59,20.61,991545.0
2018-08-29 10:15:00,20.63,20.63,20.53,20.56,1551210.0,20.63,20.63,20.53,20.56,1551210.0
2018-08-29 10:20:00,20.56,20.58,20.54,20.55,818700.0,20.56,20.58,20.54,20.55,818700.0
2018-08-29 10:25:00,20.55,20.56,20.5,20.53,1405470.0,20.55,20.56,20.5,20.53,1405470.0
2018-08-29 10:30:00,20.54,20.63,20.53,20.62,1386945.0,20.54,20.63,20.53,20.62,1386945.0
2018-08-29 10:35:00,20.61,20.63,20.57,20.57,534135.0,20.61,20.63,20.57,20.57,534135.0
2018-08-29 10:40:00,20.58,20.59,20.56,20.57,608700.0,20.58,20.59,20.56,20.57,608700.0
2018-08-29 10:45:00,20.56,20.61,20.53,20.61,827445.0,20.56,20.61,20.53,20.61,827445.0
2018-08-29 10:50:00,20.6,20.64,20.58,20.62,834645.0,20.6,20.64,20.58,20.62,834645.0
2018-08-29 10:55:00,20.62,20.66,20.6,20.64,1380840.0,20.62,20.66,20.6,20.64,1380840.0
2018-08-29 11:00:00,20.65,20.68,20.61,20.61,940095.0,20.65,20.68,20.61,20.61,940095.0
2018-08-29 11:05:00,20.61,20.64,20.56,20.57,686700.0,20.61,20.64,20.56,20.57,686700.0
2018-08-29 11:10:00,20.57,20.61,20.55,20.56,582270.0,20.57,20.61,20.55,20.56,582270.0
2018-08-29 11:15:00,20.56,20.58,20.54,20.55,439140.0,20.56,20.58,20.54,20.55,439140.0
2018-08-29 11:20:00,20.55,20.59,20.54,20.56,646245.0,20.55,20.59,20.54,20.56,646245.0
2018-08-29 11:25:00,20.56,20.6,20.56,20.59,385785.0,20.56,20.6,20.56,20.59,385785.0
2018-08-29 11:30:00,20.59,20.6,20.55,20.58,516150.0,20.59,20.6,20.55,20.58,516150.0
2018-08-29 11:35:00,20.57,20.59,20.56,20.56,605505.0,20.57,20.59,20.56,20.56,605505.0
2018-08-29 11:40:00,20.56,20.56,20.49,20.51,1586520.0,20.56,20.56,20.49,20.51,1586520.0
2018-08-29 11:45:00,20.51,20.54,20.48,20.49,943995.0,20.51,20.54,20.48,20.49,943995.0
2018-08-29 11:50:00,20.49,20.53,20.46,20.46,1337790.0,20.49,20.53,20.46,20.46,1337790.0
2018-08-29 11:55:00,20.46,20.46,20.41,20.43,1851810.0,20.46,20.46,20.41,20.43,1851810.0
2018-08-29 12:00:00,20.43,20.46,20.4,20.4,1557390.0,20.43,20.46,20.4,20.4,1557390.0
2018-08-29 12:05:00,20.4,20.42,20.37,20.37,1512390.0,20.4,20.42,20.37,20.37,1512390.0
2018-08-29 12:10:00,20.37,20.39,20.3,20.34,2543250.0,20.37,20.39,20.3,20.34,2543250.0
2018-08-29 12:15:00,20.35,20.38,20.33,20.35,1588110.0,20.35,20.38,20.33,20.35,1588110.0
2018-08-29 12:20:00,20.35,20.36,20.31,20.33,1165515.0,20.35,20.36,20.31,20.33,1165515.0
2018-08-29 12:25:00,20.33,20.37,20.28,20.31,1173210.0,20.33,20.37,20.28,20.31,1173210.0
2018-08-29 12:30:00,20.32,20.42,20.3,20.38,1428045.0,20.32,20.42,20.3,20.38,1428045.0
2018-08-29 12:35:00,20.38,20.42,20.34,20.34,1049415.0,20.38,20.42,20.34,20.34,1049415.0
2018-08-29 12:40:00,20.34,20.35,20.32,20.33,828135.0,20.34,20.35,20.32,20.33,828135.0
2018-08-29 12:45:00,20.33,20.38,20.32,20.33,903720.0,20.33,20.38,20.32,20.33,903720.0
2018-08-29 12:50:00,20.34,20.36,20.31,20.31,1148475.0,20.34,20.36,20.31,20.31,1148475.0
2018-08-29 12:55:00,20.31,20.32,20.27,20.3,1473585.0,20.31,20.32,20.27,20.3,1473585.0
2018-08-29 13:00:00,20.3,20.32,20.27,20.28,950220.0,20.3,20.32,20.27,20.28,950220.0
2018-08-29 13:05:00,20.28,20.31,20.25,20.25,975855.0,20.28,20.31,20.25,20.25,975855.0
2018-08-29 13:10:00,20.25,20.29,20.25,20.27,1099560.0,20.25,20.29,20.25,20.27,1099560.0
2018-08-29 13:15:00,20.28,20.35,20.25,20.32,1445130.0,20.28,20.35,20.25,20.32,1445130.0
2018-08-29 13:20:00,20.32,20.33,20.3,20.31,476730.0,20.32,20.33,20.3,20.31,476730.0
2018-08-29 13:25:00,20.31,20.39,20.31,20.35,1447800.0,20.31,20.39,20.31,20.35,1447800.0
2018-08-29 13:30:00,20.35,20.36,20.31,20.31,712515.0,20.35,20.36,20.31,20.31,712515.0
2018-08-29 13:35:00,20.31,20.36,20.27,20.32,993765.0,20.31,20.36,20.27,20.32,993765.0
2018-08-29 13:40:00,20.33,20.38,20.33,20.35,930375.0,20.33,20.38,20.33,20.35,930375.0
2018-08-29 13:45:00,20.36,20.4,20.35,20.37,673935.0,20.36,20.4,20.35,20.37,673935.0
2018-08-29 13:50:00,20.37,20.39,20.33,20.39,478230.0,20.37,20.39,20.33,20.39,478230.0
2018-08-29 13:55:00,20.39,20.39,20.35,20.37,552195.0,20.39,20.39,20.35,20.37,552195.0
2018-08-29 14:00:00,20.37,20.38,20.33,20.33,460230.0,20.37,20.38,20.33,20.33,460230.0
2018-08-29 14:05:00,20.33,20.45,20.33,20.42,1381380.0,20.33,20.45,20.33,20.42,1381380.0
2018-08-29 14:10:00,20.42,20.42,20.38,20.42,673845.0,20.42,20.42,20.38,20.42,673845.0
2018-08-29 14:15:00,20.42,20.43,20.38,20.39,455415.0,20.42,20.43,20.38,20.39,455415.0
2018-08-29 14:20:00,20.39,20.42,20.36,20.4,652035.0,20.39,20.42,20.36,20.4,652035.0
2018-08-29 14:25:00,20.39,20.41,20.37,20.38,450900.0,20.39,20.41,20.37,20.38,450900.0
2018-08-29 14:30:00,20.38,20.38,20.35,20.37,451530.0,20.38,20.38,20.35,20.37,451530.0
2018-08-29 14:35:00,20.37,20.37,20.3,20.32,990810.0,20.37,20.37,20.3,20.32,990810.0
2018-08-29 14:40:00,20.32,20.36,20.32,20.33,421950.0,20.32,20.36,20.32,20.33,421950.0
2018-08-29 14:45:00,20.33,20.35,20.3,20.32,435270.0,20.33,20.35,20.3,20.32,435270.0
2018-08-29 14:50:00,20.32,20.32,20.28,20.3,667470.0,20.32,20.32,20.28,20.3,667470.0
2018-08-29 14:55:00,20.29,20.32,20.28,20.31,431730.0,20.29,20.32,20.28,20.31,431730.0
2018-08-29 15:00:00,20.31,20.33,20.29,20.29,496635.0,20.31,20.33,20.29,20.29,496635.0
2018-08-29 15:05:00,20.29,20.34,20.28,20.34,596730.0,20.29,20.34,20.28,20.34,596730.0
2018-08-29 15:10:00,20.33,20.37,20.33,20.37,941130.0,20.33,20.37,20.33,20.37,941130.0
2018-08-29 15:15:00,20.37,20.4,20.37,20.39,879870.0,20.37,20.4,20.37,20.39,879870.0
2018-08-29 15:20:00,20.39,20.39,20.32,20.33,937905.0,20.39,20.39,20.32,20.33,937905.0
2018-08-29 15:25:00,20.33,20.33,20.28,20.32,1031835.0,20.33,20.33,20.28,20.32,1031835.0
2018-08-29 15:30:00,20.32,20.34,20.31,20.32,1026420.0,20.32,20.34,20.31,20.32,1026420.0
2018-08-29 15:35:00,20.32,20.34,20.31,20.33,1167090.0,20.32,20.34,20.31,20.33,1167090.0
2018-08-29 15:40:00,20.33,20.35,20.3,20.31,840915.0,20.33,20.35,20.3,20.31,840915.0
2018-08-29 15:45:00,20.31,20.34,20.29,20.34,1661190.0,20.31,20.34,20.29,20.34,1661190.0
2018-08-29 15:50:00,20.34,20.39,20.34,20.36,1926390.0,20.34,20.39,20.34,20.36,1926390.0
2018-08-29 15:55:00,20.36,20.36,20.3,20.33,3400605.0,20.36,20.36,20.3,20.33,3400605.0
2018-08-30 09:30:00,20.15,20.28,20.01,20.05,4051230.0,20.15,20.28,20.01,20.05,4051230.0
2018-08-30 09:35:00,20.04,20.11,19.95,19.96,3038385.0,20.04,20.11,19.95,19.96,3038385.0
2018-08-30 09:40:00,19.97,20.0,19.85,19.89,4155360.0,19.97,20.0,19.85,19.89,4155360.0
2018-08-30 09:45:00,19.9,20.01,19.87,19.98,3614925.0,19.9,20.01,19.87,19.98,3614925.0
2018-08-30 09:50:00,19.99,20.05,19.93,20.0,2124825.0,19.99,20.05,19.93,20.0,2124825.0
2018-08-30 09:55:00,20.0,20.0,19.85,19.89,2592390.0,20.0,20.0,19.85,19.89,2592390.0
2018-08-30 10:00:00,19.89,19.95,19.88,19.92,1342995.0,19.89,19.95,19.88,19.92,1342995.0
2018-08-30 10:05:00,19.9,20.04,19.9,20.04,1891200.0,19.9,20.04,19.9,20.04,1891200.0
2018-08-30 10:10:00,20.03,20.04,19.99,20.01,1713795.0,20.03,20.04,19.99,20.01,1713795.0
2018-08-30 10:15:00,20.01,20.08,20.01,20.06,1929270.0,20.01,20.08,20.01,20.06,1929270.0
2018-08-30 10:20:00,20.05,20.09,20.0,20.06,1513710.0,20.05,20.09,20.0,20.06,1513710.0
2018-08-30 10:25:00,20.06,20.1,20.01,20.07,1164450.0,20.06,20.1,20.01,20.07,1164450.0
2018-08-30 10:30:00,20.07,20.27,20.06,20.27,2374560.0,20.07,20.27,20.06,20.27,2374560.0
2018-08-30 10:35:00,20.27,20.31,20.22,20.27,2293125.0,20.27,20.31,20.22,20.27,2293125.0
2018-08-30 10:40:00,20.27,20.31,20.19,20.2,1360545.0,20.27,20.31,20.19,20.2,1360545.0
2018-08-30 10:45:00,20.19,20.24,20.14,20.2,1037040.0,20.19,20.24,20.14,20.2,1037040.0
2018-08-30 10:50:00,20.19,20.2,20.11,20.16,761850.0,20.19,20.2,20.11,20.16,761850.0
2018-08-30 10:55:00,20.15,20.2,20.07,20.07,878115.0,20.15,20.2,20.07,20.07,878115.0
2018-08-30 11:00:00,20.08,20.14,20.07,20.07,634650.0,20.08,20.14,20.07,20.07,634650.0
2018-08-30 11:05:00,20.09,20.1,20.06,20.09,670020.0,20.09,20.1,20.06,20.09,670020.0
2018-08-30 11:10:00,20.08,20.09,20.02,20.06,1278750.0,20.08,20.09,20.02,20.06,1278750.0
2018-08-30 11:15:00,20.07,20.08,20.02,20.03,685995.0,20.07,20.08,20.02,20.03,685995.0
2018-08-30 11:20:00,20.03,20.05,19.99,20.03,851955.0,20.03,20.05,19.99,20.03,851955.0
2018-08-30 11:25:00,20.02,20.06,20.02,20.05,394710.0,20.02,20.06,20.02,20.05,394710.0
2018-08-30 11:30:00,20.05,20.09,20.04,20.07,738495.0,20.05,20.09,20.04,20.07,738495.0
2018-08-30 11:35:00,20.06,20.07,20.01,20.02,441435.0,20.06,20.07,20.01,20.02,441435.0
2018-08-30 11:40:00,20.02,20.03,19.97,20.02,1219980.0,20.02,20.03,19.97,20.02,1219980.0
2018-08-30 11:45:00,20.02,20.02,19.99,20.0,520695.0,20.02,20.02,19.99,20.0,520695.0
2018-08-30 11:50:00,20.0,20.02,19.99,20.0,503790.0,20.0,20.02,19.99,20.0,503790.0
2018-08-30 11:55:00,20.0,20.01,19.99,20.0,369585.0,20.0,20.01,19.99,20.0,369585.0
2018-08-30 12:00:00,20.0,20.01,19.95,19.96,600255.0,20.0,20.01,19.95,19.96,600255.0
2018-08-30 12:05:00,19.96,20.02,19.95,20.01,688290.0,19.96,20.02,19.95,20.01,688290.0
2018-08-30 12:10:00,20.0,20.09,20.0,20.03,910665.0,20.0,20.09,20.0,20.03,910665.0
2018-08-30 12:15:00,20.04,20.04,20.0,20.01,549165.0,20.04,20.04,20.0,20.01,549165.0
2018-08-30 12:20:00,20.01,20.03,19.99,20.02,309195.0,20.01,20.03,19.99,20.02,309195.0
2018-08-30 12:25:00,20.02,20.03,20.01,20.02,250770.0,20.02,20.03,20.01,20.02,250770.0
2018-08-30 12:30:00,20.03,20.07,20.02,20.05,531045.0,20.03,20.07,20.02,20.05,531045.0
2018-08-30 12:35:00,20.05,20.06,20.0,20.0,462480.0,20.05,20.06,20.0,20.0,462480.0
2018-08-30 12:40:00,20.01,20.02,19.93,19.94,950910.0,20.01,20.02,19.93,19.94,950910.0
2018-08-30 12:45:00,19.95,19.96,19.94,19.95,650010.0,19.95,19.96,19.94,19.95,650010.0
2018-08-30 12:50:00,19.95,19.99,19.94,19.95,841605.0,19.95,19.99,19.94,19.95,841605.0
2018-08-30 12:55:00,19.95,19.96,19.93,19.95,585990.0,19.95,19.96,19.93,19.95,585990.0
2018-08-30 13:00:00,19.95,19.99,19.91,19.91,1188420.0,19.95,19.99,19.91,19.91,1188420.0
2018-08-30 13:05:00,19.92,19.95,19.9,19.95,943080.0,19.92,19.95,19.9,19.95,943080.0
2018-08-30 13:10:00,19.95,19.95,19.92,19.92,448515.0,19.95,19.95,19.92,19.92,448515.0
2018-08-30 13:15:00,19.92,19.96,19.92,19.95,540060.0,19.92,19.96,19.92,19.95,540060.0
2018-08-30 13:20:00,19.95,20.0,19.95,19.97,554865.0,19.95,20.0,19.95,19.97,554865.0
2018-08-30 13:25:00,19.97,19.97,19.94,19.96,278955.0,19.97,19.97,19.94,19.96,278955.0
2018-08-30 13:30:00,19.96,19.98,19.93,19.98,615660.0,19.96,19.98,19.93,19.98,615660.0
2018-08-30 13:35:00,19.97,20.01,19.95,20.0,714285.0,19.97,20.01,19.95,20.0,714285.0
2018-08-30 13:40:00,20.0,20.0,19.97,20.0,544290.0,20.0,20.0,19.97,20.0,544290.0
2018-08-30 13:45:00,20.0,20.0,19.95,19.95,455505.0,20.0,20.0,19.95,19.95,455505.0
2018-08-30 13:50:00,19.95,19.99,19.94,19.96,617235.0,19.95,19.99,19.94,19.96,617235.0
2018-08-30 13:55:00,19.96,20.0,19.93,19.98,729450.0,19.96,20.0,19.93,19.98,729450.0
2018-08-30 14:00:00,19.98,20.0,19.97,19.98,475185.0,19.98,20.0,19.97,19.98,475185.0
2018-08-30 14:05:00,19.98,20.0,19.97,19.97,298200.0,19.98,20.0,19.97,19.97,298200.0
2018-08-30 14:10:00,19.97,19.99,19.95,19.99,324750.0,19.97,19.99,19.95,19.99,324750.0
2018-08-30 14:15:00,19.99,19.99,19.94,19.94,643305.0,19.99,19.99,19.94,19.94,643305.0
2018-08-30 14:20:00,19.95,19.97,19.93,19.97,912780.0,19.95,19.97,19.93,19.97,912780.0
2018-08-30 14:25:00,19.97,20.0,19.95,19.98,737055.0,19.97,20.0,19.95,19.98,737055.0
2018-08-30 14:30:00,19.98,20.07,19.98,20.05,1448295.0,19.98,20.07,19.98,20.05,1448295.0
2018-08-30 14:35:00,20.05,20.06,20.04,20.05,632670.0,20.05,20.06,20.04,20.05,632670.0
2018-08-30 14:40:00,20.05,20.07,20.03,20.05,1039800.0,20.05,20.07,20.03,20.05,1039800.0
2018-08-30 14:45:00,20.05,20.08,20.03,20.04,623160.0,20.05,20.08,20.03,20.04,623160.0
2018-08-30 14:50:00,20.03,20.06,20.02,20.04,726615.0,20.03,20.06,20.02,20.04,726615.0
2018-08-30 14:55:00,20.04,20.08,20.03,20.05,850950.0,20.04,20.08,20.03,20.05,850950.0
2018-08-30 15:00:00,20.05,20.05,20.03,20.05,807750.0,20.05,20.05,20.03,20.05,807750.0
2018-08-30 15:05:00,20.05,20.06,20.03,20.04,1019175.0,20.05,20.06,20.03,20.04,1019175.0
2018-08-30 15:10:00,20.04,20.08,20.03,20.07,935595.0,20.04,20.08,20.03,20.07,935595.0
2018-08-30 15:15:00,20.07,20.13,20.05,20.11,1004145.0,20.07,20.13,20.05,20.11,1004145.0
2018-08-30 15:20:00,20.11,20.12,20.07,20.07,641340.0,20.11,20.12,20.07,20.07,641340.0
2018-08-30 15:25:00,20.09,20.09,20.05,20.07,501690.0,20.09,20.09,20.05,20.07,501690.0
2018-08-30 15:30:00,20.07,20.07,20.04,20.06,700140.0,20.07,20.07,20.04,20.06,700140.0
2018-08-30 15:35:00,20.05,20.07,20.04,20.06,1032450.0,20.05,20.07,20.04,20.06,1032450.0
2018-08-30 15:40:00,20.06,20.11,20.05,20.11,983520.0,20.06,20.11,20.05,20.11,983520.0
2018-08-30 15:45:00,20.11,20.15,20.1,20.12,2255130.0,20.11,20.15,20.1,20.12,2255130.0
2018-08-30 15:50:00,20.11,20.22,20.09,20.22,2554890.0,20.11,20.22,20.09,20.22,2554890.0
2018-08-30 15:55:00,20.22,20.23,20.2,20.21,3053640.0,20.22,20.23,20.2,20.21,3053640.0
2018-08-31 09:30:00,20.13,20.16,19.94,19.94,2839710.0,20.13,20.16,19.94,19.94,2839710.0
2018-08-31 09:35:00,19.94,20.15,19.93,20.12,2427015.0,19.94,20.15,19.93,20.12,2427015.0
2018-08-31 09:40:00,20.11,20.25,20.1,20.23,2213775.0,20.11,20.25,20.1,20.23,2213775.0
2018-08-31 09:45:00,20.22,20.35,20.18,20.28,2907060.0,20.22,20.35,20.18,20.28,2907060.0
2018-08-31 09:50:00,20.29,20.3,20.2,20.21,1043640.0,20.29,20.3,20.2,20.21,1043640.0
2018-08-31 09:55:00,20.21,20.22,20.02,20.06,1978575.0,20.21,20.22,20.02,20.06,1978575.0
2018-08-31 10:00:00,20.05,20.11,20.03,20.06,1202310.0,20.05,20.11,20.03,20.06,1202310.0
2018-08-31 10:05:00,20.07,20.1,20.02,20.03,798615.0,20.07,20.1,20.02,20.03,798615.0
2018-08-31 10:10:00,20.02,20.1,20.02,20.06,910245.0,20.02,20.1,20.02,20.06,910245.0
2018-08-31 10:15:00,20.06,20.15,20.06,20.11,1701930.0,20.06,20.15,20.06,20.11,1701930.0
2018-08-31 10:20:00,20.1,20.14,20.1,20.12,861150.0,20.1,20.14,20.1,20.12,861150.0
2018-08-31 10:25:00,20.12,20.13,20.03,20.06,923220.0,20.12,20.13,20.03,20.06,923220.0
2018-08-31 10:30:00,20.06,20.08,20.02,20.06,677625.0,20.06,20.08,20.02,20.06,677625.0
2018-08-31 10:35:00,20.06,20.07,20.02,20.03,1007640.0,20.06,20.07,20.02,20.03,1007640.0
2018-08-31 10:40:00,20.02,20.04,19.96,19.97,2009370.0,20.02,20.04,19.96,19.97,2009370.0
2018-08-31 10:45:00,19.98,20.01,19.96,19.98,929895.0,19.98,20.01,19.96,19.98,929895.0
2018-08-31 10:50:00,19.98,20.04,19.97,20.03,666795.0,19.98,20.04,19.97,20.03,666795.0
2018-08-31 10:55:00,20.02,20.04,20.0,20.02,591405.0,20.02,20.04,20.0,20.02,591405.0
2018-08-31 11:00:00,20.03,20.06,20.01,20.03,617865.0,20.03,20.06,20.01,20.03,617865.0
2018-08-31 11:05:00,20.03,20.03,19.97,19.99,875475.0,20.03,20.03,19.97,19.99,875475.0
2018-08-31 11:10:00,19.98,20.01,19.97,20.01,239160.0,19.98,20.01,19.97,20.01,239160.0
2018-08-31 11:15:00,20.0,20.02,19.99,20.0,387060.0,20.0,20.02,19.99,20.0,387060.0
2018-08-31 11:20:00,20.0,20.01,19.97,19.99,425970.0,20.0,20.01,19.97,19.99,425970.0
2018-08-31 11:25:00,19.99,20.0,19.96,19.99,425730.0,19.99,20.0,19.96,19.99,425730.0
2018-08-31 11:30:00,19.98,20.0,19.94,19.95,777180.0,19.98,20.0,19.94,19.95,777180.0
2018-08-31 11:35:00,19.96,19.98,19.93,19.94,642555.0,19.96,19.98,19.93,19.94,642555.0
2018-08-31 11:40:00,19.94,19.97,19.91,19.92,1534170.0,19.94,19.97,19.91,19.92,1534170.0
2018-08-31 11:45:00,19.91,19.94,19.91,19.92,765630.0,19.91,19.94,19.91,19.92,765630.0
2018-08-31 11:50:00,19.93,19.98,19.92,19.97,516150.0,19.93,19.98,19.92,19.97,516150.0
2018-08-31 11:55:00,19.97,19.97,19.94,19.96,448530.0,19.97,19.97,19.94,19.96,448530.0
2018-08-31 12:00:00,19.96,19.97,19.93,19.95,360240.0,19.96,19.97,19.93,19.95,360240.0
2018-08-31 12:05:00,19.94,19.97,19.93,19.96,460260.0,19.94,19.97,19.93,19.96,460260.0
2018-08-31 12:10:00,19.96,19.97,19.94,19.96,279180.0,19.96,19.97,19.94,19.96,279180.0
2018-08-31 12:15:00,19.96,19.99,19.96,19.98,434985.0,19.96,19.99,19.96,19.98,434985.0
2018-08-31 12:20:00,19.98,19.98,19.95,19.98,307305.0,19.98,19.98,19.95,19.98,307305.0
2018-08-31 12:25:00,19.98,19.99,19.92,19.94,561915.0,19.98,19.99,19.92,19.94,561915.0
2018-08-31 12:30:00,19.93,19.95,19.92,19.95,315690.0,19.93,19.95,19.92,19.95,315690.0
2018-08-31 12:35:00,19.94,19.96,19.92,19.94,355005.0,19.94,19.96,19.92,19.94,355005.0
2018-08-31 12:40:00,19.94,19.97,19.94,19.96,412815.0,19.94,19.97,19.94,19.96,412815.0
2018-08-31 12:45:00,19.96,20.0,19.96,20.0,623265.0,19.96,20.0,19.96,20.0,623265.0
2018-08-31 12:50:00,19.99,20.02,19.99,20.01,775545.0,19.99,20.02,19.99,20.01,775545.0
2018-08-31 12:55:00,20.01,20.02,19.97,19.98,721635.0,20.01,20.02,19.97,19.98,721635.0
2018-08-31 13:00:00,19.98,19.98,19.96,19.97,264675.0,19.98,19.98,19.96,19.97,264675.0
2018-08-31 13:05:00,19.97,19.99,19.94,19.98,434850.0,19.97,19.99,19.94,19.98,434850.0
2018-08-31 13:10:00,19.98,19.98,19.95,19.97,300330.0,19.98,19.98,19.95,19.97,300330.0
2018-08-31 13:15:00,19.97,19.98,19.96,19.98,427605.0,19.97,19.98,19.96,19.98,427605.0
2018-08-31 13:20:00,19.97,20.01,19.97,19.99,466800.0,19.97,20.01,19.97,19.99,466800.0
2018-08-31 13:25:00,19.99,20.0,19.97,19.99,248505.0,19.99,20.0,19.97,19.99,248505.0
2018-08-31 13:30:00,19.99,19.99,19.97,19.99,456435.0,19.99,19.99,19.97,19.99,456435.0
2018-08-31 13:35:00,19.99,20.02,19.98,20.01,357675.0,19.99,20.02,19.98,20.01,357675.0
2018-08-31 13:40:00,20.01,20.06,20.01,20.05,760785.0,20.01,20.06,20.01,20.05,760785.0
2018-08-31 13:45:00,20.05,20.1,20.05,20.09,1184265.0,20.05,20.1,20.05,20.09,1184265.0
2018-08-31 13:50:00,20.09,20.12,20.08,20.11,660390.0,20.09,20.12,20.08,20.11,660390.0
2018-08-31 13:55:00,20.1,20.12,20.05,20.07,725940.0,20.1,20.12,20.05,20.07,725940.0
2018-08-31 14:00:00,20.07,20.08,20.05,20.07,449940.0,20.07,20.08,20.05,20.07,449940.0
2018-08-31 14:05:00,20.07,20.08,20.03,20.05,494025.0,20.07,20.08,20.03,20.05,494025.0
2018-08-31 14:10:00,20.05,20.07,20.04,20.06,497490.0,20.05,20.07,20.04,20.06,497490.0
2018-08-31 14:15:00,20.06,20.07,20.05,20.07,275100.0,20.06,20.07,20.05,20.07,275100.0
2018-08-31 14:20:00,20.06,20.1,20.06,20.06,689460.0,20.06,20.1,20.06,20.06,689460.0
2018-08-31 14:25:00,20.07,20.1,20.07,20.07,277680.0,20.07,20.1,20.07,20.07,277680.0
2018-08-31 14:30:00,20.07,20.07,20.05,20.05,367215.0,20.07,20.07,20.05,20.05,367215.0
2018-08-31 14:35:00,20.05,20.07,20.01,20.01,397320.0,20.05,20.07,20.01,20.01,397320.0
2018-08-31 14:40:00,20.01,20.03,20.0,20.03,477465.0,20.01,20.03,20.0,20.03,477465.0
2018-08-31 14:45:00,20.03,20.04,19.99,19.99,334125.0,20.03,20.04,19.99,19.99,334125.0
2018-08-31 14:50:00,19.99,20.01,19.97,20.01,572205.0,19.99,20.01,19.97,20.01,572205.0
2018-08-31 14:55:00,20.01,20.03,20.0,20.02,555900.0,20.01,20.03,20.0,20.02,555900.0
2018-08-31 15:00:00,20.01,20.06,20.01,20.02,583125.0,20.01,20.06,20.01,20.02,583125.0
2018-08-31 15:05:00,20.02,20.05,20.0,20.0,282105.0,20.02,20.05,20.0,20.0,282105.0
2018-08-31 15:10:00,20.0,20.04,20.0,20.03,541380.0,20.0,20.04,20.0,20.03,541380.0
2018-08-31 15:15:00,20.02,20.05,20.01,20.04,524250.0,20.02,20.05,20.01,20.04,524250.0
2018-08-31 15:20:00,20.03,20.04,20.01,20.03,502470.0,20.03,20.04,20.01,20.03,502470.0
2018-08-31 15:25:00,20.03,20.04,20.02,20.04,558255.0,20.03,20.04,20.02,20.04,558255.0
2018-08-31 15:30:00,20.04,20.08,20.03,20.07,1796955.0,20.04,20.08,20.03,20.07,1796955.0
2018-08-31 15:35:00,20.08,20.09,20.05,20.07,857460.0,20.08,20.09,20.05,20.07,857460.0
2018-08-31 15:40:00,20.08,20.1,20.05,20.09,830490.0,20.08,20.1,20.05,20.09,830490.0
2018-08-31 15:45:00,20.1,20.11,20.08,20.09,849285.0,20.1,20.11,20.08,20.09,849285.0
2018-08-31 15:50:00,20.1,20.13,20.08,20.12,1772025.0,20.1,20.13,20.08,20.12,1772025.0
2018-08-31 15:55:00,20.12,20.13,20.1,20.11,2346495.0,20.12,20.13,20.1,20.11,2346495.0
2018-09-04 09:30:00,19.8,19.88,19.71,19.76,5839545.0,19.8,19.88,19.71,19.76,5839545.0
2018-09-04 09:35:00,19.76,19.77,19.51,19.56,4381575.0,19.76,19.77,19.51,19.56,4381575.0
2018-09-04 09:40:00,19.55,19.67,19.53,19.63,2500875.0,19.55,19.67,19.53,19.63,2500875.0
2018-09-04 09:45:00,19.63,19.68,19.55,19.6,2580465.0,19.63,19.68,19.55,19.6,2580465.0
2018-09-04 09:50:00,19.59,19.65,19.54,19.63,2732115.0,19.59,19.65,19.54,19.63,2732115.0
2018-09-04 09:55:00,19.63,19.7,19.62,19.64,1921155.0,19.63,19.7,19.62,19.64,1921155.0
2018-09-04 10:00:00,19.65,19.72,19.6,19.63,2255685.0,19.65,19.72,19.6,19.63,2255685.0
2018-09-04 10:05:00,19.63,19.75,19.63,19.73,1692045.0,19.63,19.75,19.63,19.73,1692045.0
2018-09-04 10:10:00,19.72,19.8,19.7,19.73,1492620.0,19.72,19.8,19.7,19.73,1492620.0
2018-09-04 10:15:00,19.72,19.75,19.68,19.68,699120.0,19.72,19.75,19.68,19.68,699120.0
2018-09-04 10:20:00,19.68,19.7,19.64,19.65,1259580.0,19.68,19.7,19.64,19.65,1259580.0
2018-09-04 10:25:00,19.64,19.76,19.64,19.75,1679670.0,19.64,19.76,19.64,19.75,1679670.0
2018-09-04 10:30:00,19.74,19.74,19.69,19.7,837585.0,19.74,19.74,19.69,19.7,837585.0
2018-09-04 10:35:00,19.71,19.71,19.65,19.67,762135.0,19.71,19.71,19.65,19.67,762135.0
2018-09-04 10:40:00,19.67,19.71,19.67,19.7,459690.0,19.67,19.71,19.67,19.7,459690.0
2018-09-04 10:45:00,19.7,19.75,19.69,19.74,909795.0,19.7,19.75,19.69,19.74,909795.0
2018-09-04 10:50:00,19.74,19.83,19.73,19.78,1456110.0,19.74,19.83,19.73,19.78,1456110.0
2018-09-04 10:55:00,19.77,19.77,19.72,19.73,975960.0,19.77,19.77,19.72,19.73,975960.0
2018-09-04 11:00:00,19.72,19.78,19.71,19.75,894285.0,19.72,19.78,19.71,19.75,894285.0
2018-09-04 11:05:00,19.75,19.75,19.69,19.71,767490.0,19.75,19.75,19.69,19.71,767490.0
2018-09-04 11:10:00,19.7,19.74,19.68,19.73,920670.0,19.7,19.74,19.68,19.73,920670.0
2018-09-04 11:15:00,19.73,19.75,19.66,19.68,685320.0,19.73,19.75,19.66,19.68,685320.0
2018-09-04 11:20:00,19.68,19.68,19.62,19.64,761280.0,19.68,19.68,19.62,19.64,761280.0
2018-09-04 11:25:00,19.64,19.66,19.59,19.59,1036605.0,19.64,19.66,19.59,19.59,1036605.0
2018-09-04 11:30:00,19.59,19.61,19.57,19.58,1098135.0,19.59,19.61,19.57,19.58,1098135.0
2018-09-04 11:35:00,19.57,19.61,19.55,19.57,1002675.0,19.57,19.61,19.55,19.57,1002675.0
2018-09-04 11:40:00,19.57,19.64,19.57,19.58,974685.0,19.57,19.64,19.57,19.58,974685.0
2018-09-04 11:45:00,19.58,19.63,19.58,19.61,338130.0,19.58,19.63,19.58,19.61,338130.0
2018-09-04 11:50:00,19.61,19.63,19.56,19.6,1474785.0,19.61,19.63,19.56,19.6,1474785.0
2018-09-04 11:55:00,19.59,19.61,19.53,19.54,924240.0,19.59,19.61,19.53,19.54,924240.0
2018-09-04 12:00:00,19.54,19.55,19.49,19.52,1804755.0,19.54,19.55,19.49,19.52,1804755.0
2018-09-04 12:05:00,19.51,19.53,19.49,19.52,549345.0,19.51,19.53,19.49,19.52,549345.0
2018-09-04 12:10:00,19.51,19.54,19.49,19.53,853125.0,19.51,19.54,19.49,19.53,853125.0
2018-09-04 12:15:00,19.54,19.6,19.53,19.58,1099425.0,19.54,19.6,19.53,19.58,1099425.0
2018-09-04 12:20:00,19.58,19.58,19.51,19.51,747555.0,19.58,19.58,19.51,19.51,747555.0
2018-09-04 12:25:00,19.51,19.55,19.5,19.51,526305.0,19.51,19.55,19.5,19.51,526305.0
2018-09-04 12:30:00,19.51,19.56,19.5,19.55,720915.0,19.51,19.56,19.5,19.55,720915.0
2018-09-04 12:35:00,19.55,19.57,19.55,19.57,718635.0,19.55,19.57,19.55,19.57,718635.0
2018-09-04 12:40:00,19.56,19.59,19.54,19.54,1095150.0,19.56,19.59,19.54,19.54,1095150.0
2018-09-04 12:45:00,19.54,19.54,19.45,19.48,1478580.0,19.54,19.54,19.45,19.48,1478580.0
2018-09-04 12:50:00,19.48,19.49,19.42,19.45,704895.0,19.48,19.49,19.42,19.45,704895.0
2018-09-04 12:55:00,19.46,19.49,19.45,19.48,336465.0,19.46,19.49,19.45,19.48,336465.0
2018-09-04 13:00:00,19.48,19.49,19.42,19.42,970065.0,19.48,19.49,19.42,19.42,970065.0
2018-09-04 13:05:00,19.42,19.43,19.35,19.39,1706145.0,19.42,19.43,19.35,19.39,1706145.0
2018-09-04 13:10:00,19.39,19.4,19.35,19.35,1184805.0,19.39,19.4,19.35,19.35,1184805.0
2018-09-04 13:15:00,19.34,19.39,19.33,19.38,1633650.0,19.34,19.39,19.33,19.38,1633650.0
2018-09-04 13:20:00,19.38,19.43,19.36,19.41,1003710.0,19.38,19.43,19.36,19.41,1003710.0
2018-09-04 13:25:00,19.41,19.42,19.37,19.38,712350.0,19.41,19.42,19.37,19.38,712350.0
2018-09-04 13:30:00,19.37,19.38,19.33,19.33,1296720.0,19.37,19.38,19.33,19.33,1296720.0
2018-09-04 13:35:00,19.33,19.35,19.27,19.27,3088110.0,19.33,19.35,19.27,19.27,3088110.0
2018-09-04 13:40:00,19.28,19.28,19.22,19.24,2090910.0,19.28,19.28,19.22,19.24,2090910.0
2018-09-04 13:45:00,19.24,19.27,19.2,19.23,1221165.0,19.24,19.27,19.2,19.23,1221165.0
2018-09-04 13:50:00,19.23,19.34,19.23,19.31,2004780.0,19.23,19.34,19.23,19.31,2004780.0
2018-09-04 13:55:00,19.31,19.33,19.27,19.32,564555.0,19.31,19.33,19.27,19.32,564555.0
2018-09-04 14:00:00,19.32,19.35,19.29,19.29,840225.0,19.32,19.35,19.29,19.29,840225.0
2018-09-04 14:05:00,19.29,19.31,19.27,19.29,711975.0,19.29,19.31,19.27,19.29,711975.0
2018-09-04 14:10:00,19.3,19.35,19.29,19.33,714810.0,19.3,19.35,19.29,19.33,714810.0
2018-09-04 14:15:00,19.34,19.39,19.33,19.35,878115.0,19.34,19.39,19.33,19.35,878115.0
2018-09-04 14:20:00,19.35,19.36,19.33,19.35,737115.0,19.35,19.36,19.33,19.35,737115.0
2018-09-04 14:25:00,19.35,19.36,19.29,19.29,613140.0,19.35,19.36,19.29,19.29,613140.0
2018-09-04 14:30:00,19.29,19.34,19.28,19.3,747675.0,19.29,19.34,19.28,19.3,747675.0
2018-09-04 14:35:00,19.31,19.33,19.29,19.32,461880.0,19.31,19.33,19.29,19.32,461880.0
2018-09-04 14:40:00,19.31,19.37,19.31,19.36,483645.0,19.31,19.37,19.31,19.36,483645.0
2018-09-04 14:45:00,19.36,19.38,19.33,19.35,667590.0,19.36,19.38,19.33,19.35,667590.0
2018-09-04 14:50:00,19.35,19.4,19.35,19.36,606390.0,19.35,19.4,19.35,19.36,606390.0
2018-09-04 14:55:00,19.36,19.36,19.3,19.3,914265.0,19.36,19.36,19.3,19.3,914265.0
2018-09-04 15:00:00,19.3,19.31,19.27,19.31,1101360.0,19.3,19.31,19.27,19.31,1101360.0
2018-09-04 15:05:00,19.3,19.35,19.3,19.33,441045.0,19.3,19.35,19.3,19.33,441045.0
2018-09-04 15:10:00,19.34,19.36,19.33,19.35,590355.0,19.34,19.36,19.33,19.35,590355.0
2018-09-04 15:15:00,19.35,19.35,19.31,19.33,692175.0,19.35,19.35,19.31,19.33,692175.0
2018-09-04 15:20:00,19.33,19.36,19.31,19.31,727245.0,19.33,19.36,19.31,19.31,727245.0
2018-09-04 15:25:00,19.31,19.31,19.27,19.3,859215.0,19.31,19.31,19.27,19.3,859215.0
2018-09-04 15:30:00,19.29,19.29,19.26,19.26,991935.0,19.29,19.29,19.26,19.26,991935.0
2018-09-04 15:35:00,19.27,19.28,19.25,19.26,924240.0,19.27,19.28,19.25,19.26,924240.0
2018-09-04 15:40:00,19.27,19.29,19.26,19.26,1040385.0,19.27,19.29,19.26,19.26,1040385.0
2018-09-04 15:45:00,19.26,19.27,19.23,19.25,1896360.0,19.26,19.27,19.23,19.25,1896360.0
2018-09-04 15:50:00,19.26,19.26,19.22,19.24,2051745.0,19.26,19.26,19.22,19.24,2051745.0
2018-09-04 15:55:00,19.24,19.27,19.24,19.27,3224220.0,19.24,19.27,19.24,19.27,3224220.0
2018-09-05 09:30:00,19.01,19.12,18.8,18.81,6204225.0,19.01,19.12,18.8,18.81,6204225.0
2018-09-05 09:35:00,18.81,18.93,18.78,18.91,3021675.0,18.81,18.93,18.78,18.91,3021675.0
2018-09-05 09:40:00,18.91,18.93,18.82,18.91,1541475.0,18.91,18.93,18.82,18.91,1541475.0
2018-09-05 09:45:00,18.9,19.01,18.9,18.98,1935555.0,18.9,19.01,18.9,18.98,1935555.0
2018-09-05 09:50:00,18.98,19.0,18.82,18.82,1463505.0,18.98,19.0,18.82,18.82,1463505.0
2018-09-05 09:55:00,18.83,18.87,18.75,18.76,2105205.0,18.83,18.87,18.75,18.76,2105205.0
2018-09-05 10:00:00,18.76,18.76,18.57,18.6,5689740.0,18.76,18.76,18.57,18.6,5689740.0
2018-09-05 10:05:00,18.59,18.62,18.53,18.59,2896350.0,18.59,18.62,18.53,18.59,2896350.0
2018-09-05 10:10:00,18.59,18.69,18.58,18.59,2074275.0,18.59,18.69,18.58,18.59,2074275.0
2018-09-05 10:15:00,18.58,18.68,18.58,18.6,1605750.0,18.58,18.68,18.58,18.6,1605750.0
2018-09-05 10:20:00,18.6,18.64,18.58,18.63,1378395.0,18.6,18.64,18.58,18.63,1378395.0
2018-09-05 10:25:00,18.63,18.68,18.6,18.67,1442535.0,18.63,18.68,18.6,18.67,1442535.0
2018-09-05 10:30:00,18.66,18.7,18.53,18.53,2383770.0,18.66,18.7,18.53,18.53,2383770.0
2018-09-05 10:35:00,18.53,18.59,18.49,18.5,2017035.0,18.53,18.59,18.49,18.5,2017035.0
2018-09-05 10:40:00,18.5,18.52,18.48,18.49,1191495.0,18.5,18.52,18.48,18.49,1191495.0
2018-09-05 10:45:00,18.49,18.75,18.48,18.72,2456760.0,18.49,18.75,18.48,18.72,2456760.0
2018-09-05 10:50:00,18.71,18.74,18.63,18.67,1363020.0,18.71,18.74,18.63,18.67,1363020.0
2018-09-05 10:55:00,18.67,18.84,18.67,18.71,1825125.0,18.67,18.84,18.67,18.71,1825125.0
2018-09-05 11:00:00,18.7,18.85,18.69,18.78,1632645.0,18.7,18.85,18.69,18.78,1632645.0
2018-09-05 11:05:00,18.78,18.83,18.78,18.82,933690.0,18.78,18.83,18.78,18.82,933690.0
2018-09-05 11:10:00,18.82,18.91,18.82,18.85,1269975.0,18.82,18.91,18.82,18.85,1269975.0
2018-09-05 11:15:00,18.84,18.86,18.8,18.83,1291380.0,18.84,18.86,18.8,18.83,1291380.0
2018-09-05 11:20:00,18.83,18.86,18.78,18.86,945690.0,18.83,18.86,18.78,18.86,945690.0
2018-09-05 11:25:00,18.86,18.86,18.73,18.74,1115460.0,18.86,18.86,18.73,18.74,1115460.0
2018-09-05 11:30:00,18.74,18.78,18.73,18.74,690315.0,18.74,18.78,18.73,18.74,690315.0
2018-09-05 11:35:00,18.73,18.75,18.69,18.72,826830.0,18.73,18.75,18.69,18.72,826830.0
2018-09-05 11:40:00,18.73,18.75,18.7,18.72,384315.0,18.73,18.75,18.7,18.72,384315.0
2018-09-05 11:45:00,18.72,18.75,18.67,18.67,684405.0,18.72,18.75,18.67,18.67,684405.0
2018-09-05 11:50:00,18.67,18.69,18.64,18.68,558345.0,18.67,18.69,18.64,18.68,558345.0
2018-09-05 11:55:00,18.67,18.69,18.64,18.67,764940.0,18.67,18.69,18.64,18.67,764940.0
2018-09-05 12:00:00,18.67,18.68,18.64,18.66,550485.0,18.67,18.68,18.64,18.66,550485.0
2018-09-05 12:05:00,18.66,18.72,18.62,18.72,645315.0,18.66,18.72,18.62,18.72,645315.0
2018-09-05 12:10:00,18.72,18.75,18.67,18.69,839385.0,18.72,18.75,18.67,18.69,839385.0
2018-09-05 12:15:00,18.68,18.76,18.68,18.75,580575.0,18.68,18.76,18.68,18.75,580575.0
2018-09-05 12:20:00,18.76,18.77,18.71,18.72,527595.0,18.76,18.77,18.71,18.72,527595.0
2018-09-05 12:25:00,18.73,18.79,18.73,18.78,542295.0,18.73,18.79,18.73,18.78,542295.0
2018-09-05 12:30:00,18.79,18.84,18.79,18.83,941235.0,18.79,18.84,18.79,18.83,941235.0
2018-09-05 12:35:00,18.83,18.87,18.8,18.86,943035.0,18.83,18.87,18.8,18.86,943035.0
2018-09-05 12:40:00,18.85,18.86,18.75,18.76,771720.0,18.85,18.86,18.75,18.76,771720.0
2018-09-05 12:45:00,18.77,18.79,18.75,18.75,469305.0,18.77,18.79,18.75,18.75,469305.0
2018-09-05 12:50:00,18.76,18.76,18.7,18.72,532590.0,18.76,18.76,18.7,18.72,532590.0
2018-09-05 12:55:00,18.71,18.74,18.69,18.71,512415.0,18.71,18.74,18.69,18.71,512415.0
2018-09-05 13:00:00,18.7,18.72,18.68,18.7,377910.0,18.7,18.72,18.68,18.7,377910.0
2018-09-05 13:05:00,18.7,18.72,18.67,18.67,322485.0,18.7,18.72,18.67,18.67,322485.0
2018-09-05 13:10:00,18.68,18.72,18.65,18.68,554895.0,18.68,18.72,18.65,18.68,554895.0
2018-09-05 13:15:00,18.69,18.72,18.68,18.69,220845.0,18.69,18.72,18.68,18.69,220845.0
2018-09-05 13:20:00,18.69,18.7,18.65,18.67,414210.0,18.69,18.7,18.65,18.67,414210.0
2018-09-05 13:25:00,18.67,18.67,18.62,18.63,525705.0,18.67,18.67,18.62,18.63,525705.0
2018-09-05 13:30:00,18.63,18.69,18.63,18.68,466020.0,18.63,18.69,18.63,18.68,466020.0
2018-09-05 13:35:00,18.68,18.68,18.61,18.63,531450.0,18.68,18.68,18.61,18.63,531450.0
2018-09-05 13:40:00,18.63,18.66,18.63,18.65,275595.0,18.63,18.66,18.63,18.65,275595.0
2018-09-05 13:45:00,18.65,18.69,18.65,18.66,421590.0,18.65,18.69,18.65,18.66,421590.0
2018-09-05 13:50:00,18.65,18.65,18.61,18.63,468990.0,18.65,18.65,18.61,18.63,468990.0
2018-09-05 13:55:00,18.63,18.65,18.61,18.62,548910.0,18.63,18.65,18.61,18.62,548910.0
2018-09-05 14:00:00,18.63,18.66,18.63,18.63,511110.0,18.63,18.66,18.63,18.63,511110.0
2018-09-05 14:05:00,18.65,18.67,18.62,18.66,609405.0,18.65,18.67,18.62,18.66,609405.0
2018-09-05 14:10:00,18.66,18.67,18.64,18.65,515775.0,18.66,18.67,18.64,18.65,515775.0
2018-09-05 14:15:00,18.65,18.74,18.64,18.74,857595.0,18.65,18.74,18.64,18.74,857595.0
2018-09-05 14:20:00,18.73,18.77,18.71,18.74,928605.0,18.73,18.77,18.71,18.74,928605.0
2018-09-05 14:25:00,18.74,18.75,18.71,18.73,401310.0,18.74,18.75,18.71,18.73,401310.0
2018-09-05 14:30:00,18.73,18.8,18.73,18.78,780240.0,18.73,18.8,18.73,18.78,780240.0
2018-09-05 14:35:00,18.78,18.89,18.77,18.85,1346760.0,18.78,18.89,18.77,18.85,1346760.0
2018-09-05 14:40:00,18.85,18.85,18.81,18.83,543135.0,18.85,18.85,18.81,18.83,543135.0
2018-09-05 14:45:00,18.82,18.86,18.82,18.83,478065.0,18.82,18.86,18.82,18.83,478065.0
2018-09-05 14:50:00,18.84,18.85,18.75,18.78,658275.0,18.84,18.85,18.75,18.78,658275.0
2018-09-05 14:55:00,18.77,18.79,18.76,18.77,245310.0,18.77,18.79,18.76,18.77,245310.0
2018-09-05 15:00:00,18.76,18.78,18.73,18.76,432600.0,18.76,18.78,18.73,18.76,432600.0
2018-09-05 15:05:00,18.76,18.76,18.72,18.74,517860.0,18.76,18.76,18.72,18.74,517860.0
2018-09-05 15:10:00,18.73,18.77,18.72,18.76,274770.0,18.73,18.77,18.72,18.76,274770.0
2018-09-05 15:15:00,18.77,18.78,18.75,18.76,289245.0,18.77,18.78,18.75,18.76,289245.0
2018-09-05 15:20:00,18.76,18.76,18.7,18.72,534540.0,18.76,18.76,18.7,18.72,534540.0
2018-09-05 15:25:00,18.72,18.74,18.71,18.74,307110.0,18.72,18.74,18.71,18.74,307110.0
2018-09-05 15:30:00,18.73,18.79,18.73,18.79,634845.0,18.73,18.79,18.73,18.79,634845.0
2018-09-05 15:35:00,18.79,18.81,18.76,18.77,560610.0,18.79,18.81,18.76,18.77,560610.0
2018-09-05 15:40:00,18.76,18.77,18.68,18.7,1204290.0,18.76,18.77,18.68,18.7,1204290.0
2018-09-05 15:45:00,18.7,18.71,18.68,18.69,1271475.0,18.7,18.71,18.68,18.69,1271475.0
2018-09-05 15:50:00,18.69,18.7,18.67,18.69,1794525.0,18.69,18.7,18.67,18.69,1794525.0
2018-09-05 15:55:00,18.69,18.71,18.68,18.71,2452320.0,18.69,18.71,18.68,18.71,2452320.0
2018-09-06 09:30:00,18.99,19.26,18.97,19.06,7144380.0,18.99,19.26,18.97,19.06,7144380.0
2018-09-06 09:35:00,19.05,19.16,18.98,19.15,2292000.0,19.05,19.16,18.98,19.15,2292000.0
2018-09-06 09:40:00,19.15,19.2,19.05,19.2,1585830.0,19.15,19.2,19.05,19.2,1585830.0
2018-09-06 09:45:00,19.2,19.35,19.19,19.27,3547365.0,19.2,19.35,19.19,19.27,3547365.0
2018-09-06 09:50:00,19.28,19.41,19.23,19.35,2853555.0,19.28,19.41,19.23,19.35,2853555.0
2018-09-06 09:55:00,19.34,19.37,19.28,19.32,1723365.0,19.34,19.37,19.28,19.32,1723365.0
2018-09-06 10:00:00,19.31,19.41,19.31,19.37,1683570.0,19.31,19.41,19.31,19.37,1683570.0
2018-09-06 10:05:00,19.37,19.37,19.17,19.19,1844535.0,19.37,19.37,19.17,19.19,1844535.0
2018-09-06 10:10:00,19.19,19.2,19.1,19.11,1561455.0,19.19,19.2,19.1,19.11,1561455.0
2018-09-06 10:15:00,19.12,19.17,19.09,19.12,1106865.0,19.12,19.17,19.09,19.12,1106865.0
2018-09-06 10:20:00,19.11,19.2,19.07,19.18,1020555.0,19.11,19.2,19.07,19.18,1020555.0
2018-09-06 10:25:00,19.19,19.29,19.17,19.28,1740375.0,19.19,19.29,19.17,19.28,1740375.0
2018-09-06 10:30:00,19.28,19.29,19.18,19.18,1087455.0,19.28,19.29,19.18,19.18,1087455.0
2018-09-06 10:35:00,19.18,19.19,19.12,19.17,912045.0,19.18,19.19,19.12,19.17,912045.0
2018-09-06 10:40:00,19.17,19.23,19.15,19.21,568095.0,19.17,19.23,19.15,19.21,568095.0
2018-09-06 10:45:00,19.21,19.21,19.11,19.12,635055.0,19.21,19.21,19.11,19.12,635055.0
2018-09-06 10:50:00,19.12,19.16,19.02,19.06,1182465.0,19.12,19.16,19.02,19.06,1182465.0
2018-09-06 10:55:00,19.06,19.1,18.99,19.0,939975.0,19.06,19.1,18.99,19.0,939975.0
2018-09-06 11:00:00,18.99,19.04,18.98,19.01,945195.0,18.99,19.04,18.98,19.01,945195.0
2018-09-06 11:05:00,18.99,19.02,18.91,18.95,1019280.0,18.99,19.02,18.91,18.95,1019280.0
2018-09-06 11:10:00,18.95,18.96,18.92,18.95,634200.0,18.95,18.96,18.92,18.95,634200.0
2018-09-06 11:15:00,18.95,18.98,18.9,18.92,1171125.0,18.95,18.98,18.9,18.92,1171125.0
2018-09-06 11:20:00,18.92,19.0,18.84,18.96,1323960.0,18.92,19.0,18.84,18.96,1323960.0
2018-09-06 11:25:00,18.95,18.99,18.9,18.96,726360.0,18.95,18.99,18.9,18.96,726360.0
2018-09-06 11:30:00,18.96,18.99,18.94,18.94,546195.0,18.96,18.99,18.94,18.94,546195.0
2018-09-06 11:35:00,18.94,18.96,18.9,18.91,736080.0,18.94,18.96,18.9,18.91,736080.0
2018-09-06 11:40:00,18.91,18.94,18.87,18.88,1098720.0,18.91,18.94,18.87,18.88,1098720.0
2018-09-06 11:45:00,18.88,18.91,18.86,18.91,622140.0,18.88,18.91,18.86,18.91,622140.0
2018-09-06 11:50:00,18.89,18.95,18.89,18.91,853335.0,18.89,18.95,18.89,18.91,853335.0
2018-09-06 11:55:00,18.92,18.93,18.85,18.87,740955.0,18.92,18.93,18.85,18.87,740955.0
2018-09-06 12:00:00,18.87,18.87,18.79,18.8,753645.0,18.87,18.87,18.79,18.8,753645.0
2018-09-06 12:05:00,18.8,18.82,18.76,18.79,800895.0,18.8,18.82,18.76,18.79,800895.0
2018-09-06 12:10:00,18.79,18.79,18.72,18.73,990045.0,18.79,18.79,18.72,18.73,990045.0
2018-09-06 12:15:00,18.73,18.74,18.67,18.68,1477935.0,18.73,18.74,18.67,18.68,1477935.0
2018-09-06 12:20:00,18.69,18.86,18.66,18.78,4456695.0,18.69,18.86,18.66,18.78,4456695.0
2018-09-06 12:25:00,18.79,18.95,18.77,18.85,3277500.0,18.79,18.95,18.77,18.85,3277500.0
2018-09-06 12:30:00,18.85,18.87,18.8,18.82,662655.0,18.85,18.87,18.8,18.82,662655.0
2018-09-06 12:35:00,18.82,18.84,18.78,18.8,663960.0,18.82,18.84,18.78,18.8,663960.0
2018-09-06 12:40:00,18.8,18.87,18.8,18.85,951855.0,18.8,18.87,18.8,18.85,951855.0
2018-09-06 12:45:00,18.84,18.9,18.83,18.85,680055.0,18.84,18.9,18.83,18.85,680055.0
2018-09-06 12:50:00,18.85,18.86,18.78,18.8,903825.0,18.85,18.86,18.78,18.8,903825.0
2018-09-06 12:55:00,18.8,18.84,18.73,18.73,817815.0,18.8,18.84,18.73,18.73,817815.0
2018-09-06 13:00:00,18.72,18.73,18.61,18.64,1724685.0,18.72,18.73,18.61,18.64,1724685.0
2018-09-06 13:05:00,18.64,18.69,18.59,18.66,1296795.0,18.64,18.69,18.59,18.66,1296795.0
2018-09-06 13:10:00,18.66,18.72,18.63,18.69,654825.0,18.66,18.72,18.63,18.69,654825.0
2018-09-06 13:15:00,18.69,18.75,18.69,18.73,1002465.0,18.69,18.75,18.69,18.73,1002465.0
2018-09-06 13:20:00,18.74,18.76,18.69,18.7,1036125.0,18.74,18.76,18.69,18.7,1036125.0
2018-09-06 13:25:00,18.7,18.7,18.65,18.65,540990.0,18.7,18.7,18.65,18.65,540990.0
2018-09-06 13:30:00,18.66,18.72,18.65,18.7,464190.0,18.66,18.72,18.65,18.7,464190.0
2018-09-06 13:35:00,18.71,18.74,18.69,18.7,409155.0,18.71,18.74,18.69,18.7,409155.0
2018-09-06 13:40:00,18.69,18.78,18.69,18.78,531600.0,18.69,18.78,18.69,18.78,531600.0
2018-09-06 13:45:00,18.77,18.82,18.75,18.75,703530.0,18.77,18.82,18.75,18.75,703530.0
2018-09-06 13:50:00,18.75,18.75,18.71,18.75,480120.0,18.75,18.75,18.71,18.75,480120.0
2018-09-06 13:55:00,18.75,18.75,18.71,18.72,467610.0,18.75,18.75,18.71,18.72,467610.0
2018-09-06 14:00:00,18.73,18.77,18.69,18.69,533145.0,18.73,18.77,18.69,18.69,533145.0
2018-09-06 14:05:00,18.69,18.75,18.68,18.73,570555.0,18.69,18.75,18.68,18.73,570555.0
2018-09-06 14:10:00,18.73,18.75,18.71,18.71,384390.0,18.73,18.75,18.71,18.71,384390.0
2018-09-06 14:15:00,18.72,18.72,18.68,18.69,309270.0,18.72,18.72,18.68,18.69,309270.0
2018-09-06 14:20:00,18.69,18.71,18.66,18.68,639345.0,18.69,18.71,18.66,18.68,639345.0
2018-09-06 14:25:00,18.67,18.71,18.67,18.7,311355.0,18.67,18.71,18.67,18.7,311355.0
2018-09-06 14:30:00,18.7,18.76,18.66,18.68,619455.0,18.7,18.76,18.66,18.68,619455.0
2018-09-06 14:35:00,18.67,18.71,18.65,18.65,463005.0,18.67,18.71,18.65,18.65,463005.0
2018-09-06 14:40:00,18.65,18.67,18.64,18.64,315330.0,18.65,18.67,18.64,18.64,315330.0
2018-09-06 14:45:00,18.65,18.65,18.62,18.62,549765.0,18.65,18.65,18.62,18.62,549765.0
2018-09-06 14:50:00,18.62,18.63,18.61,18.62,460575.0,18.62,18.63,18.61,18.62,460575.0
2018-09-06 14:55:00,18.62,18.66,18.6,18.65,405330.0,18.62,18.66,18.6,18.65,405330.0
2018-09-06 15:00:00,18.64,18.69,18.64,18.68,328830.0,18.64,18.69,18.64,18.68,328830.0
2018-09-06 15:05:00,18.68,18.76,18.68,18.73,1193520.0,18.68,18.76,18.68,18.73,1193520.0
2018-09-06 15:10:00,18.73,18.76,18.72,18.72,707655.0,18.73,18.76,18.72,18.72,707655.0
2018-09-06 15:15:00,18.72,18.72,18.66,18.67,465000.0,18.72,18.72,18.66,18.67,465000.0
2018-09-06 15:20:00,18.67,18.71,18.67,18.69,431445.0,18.67,18.71,18.67,18.69,431445.0
2018-09-06 15:25:00,18.69,18.72,18.68,18.71,449160.0,18.69,18.72,18.68,18.71,449160.0
2018-09-06 15:30:00,18.72,18.75,18.71,18.72,801420.0,18.72,18.75,18.71,18.72,801420.0
2018-09-06 15:35:00,18.72,18.75,18.71,18.75,703110.0,18.72,18.75,18.71,18.75,703110.0
2018-09-06 15:40:00,18.74,18.75,18.68,18.69,637335.0,18.74,18.75,18.68,18.69,637335.0
2018-09-06 15:45:00,18.69,18.73,18.69,18.72,842385.0,18.69,18.73,18.69,18.72,842385.0
2018-09-06 15:50:00,18.72,18.73,18.7,18.72,1176570.0,18.72,18.73,18.7,18.72,1176570.0
2018-09-06 15:55:00,18.72,18.74,18.71,18.73,2305215.0,18.72,18.74,18.71,18.73,2305215.0
2018-09-07 09:30:00,17.35,17.55,17.11,17.15,15906810.0,17.35,17.55,17.11,17.15,15906810.0
2018-09-07 09:35:00,17.16,17.2,16.86,16.94,13172640.0,17.16,17.2,16.86,16.94,13172640.0
2018-09-07 09:40:00,16.93,17.04,16.82,17.02,11971155.0,16.93,17.04,16.82,17.02,11971155.0
2018-09-07 09:45:00,17.02,17.32,16.93,17.31,9986475.0,17.02,17.32,16.93,17.31,9986475.0
2018-09-07 09:50:00,17.31,17.47,17.17,17.35,8897040.0,17.31,17.47,17.17,17.35,8897040.0
2018-09-07 09:55:00,17.34,17.61,17.34,17.37,10991790.0,17.34,17.61,17.34,17.37,10991790.0
2018-09-07 10:00:00,17.37,17.43,17.33,17.39,5509380.0,17.37,17.43,17.33,17.39,5509380.0
2018-09-07 10:05:00,17.38,17.58,17.38,17.56,5808090.0,17.38,17.58,17.38,17.56,5808090.0
2018-09-07 10:10:00,17.56,17.57,17.4,17.48,5365065.0,17.56,17.57,17.4,17.48,5365065.0
2018-09-07 10:15:00,17.48,17.67,17.47,17.67,5836365.0,17.48,17.67,17.47,17.67,5836365.0
2018-09-07 10:20:00,17.66,17.72,17.56,17.68,6493740.0,17.66,17.72,17.56,17.68,6493740.0
2018-09-07 10:25:00,17.68,17.74,17.51,17.53,5348220.0,17.68,17.74,17.51,17.53,5348220.0
2018-09-07 10:30:00,17.53,17.56,17.43,17.52,3515835.0,17.53,17.56,17.43,17.52,3515835.0
2018-09-07 10:35:00,17.52,17.54,17.41,17.46,2879715.0,17.52,17.54,17.41,17.46,2879715.0
2018-09-07 10:40:00,17.46,17.51,17.42,17.45,2141130.0,17.46,17.51,17.42,17.45,2141130.0
2018-09-07 10:45:00,17.46,17.53,17.43,17.5,2280105.0,17.46,17.53,17.43,17.5,2280105.0
2018-09-07 10:50:00,17.5,17.64,17.42,17.55,4168035.0,17.5,17.64,17.42,17.55,4168035.0
2018-09-07 10:55:00,17.56,17.67,17.54,17.61,3404115.0,17.56,17.67,17.54,17.61,3404115.0
2018-09-07 11:00:00,17.62,17.71,17.55,17.7,3359235.0,17.62,17.71,17.55,17.7,3359235.0
2018-09-07 11:05:00,17.7,17.81,17.69,17.76,6222375.0,17.7,17.81,17.69,17.76,6222375.0
2018-09-07 11:10:00,17.75,17.86,17.72,17.84,4330215.0,17.75,17.86,17.72,17.84,4330215.0
2018-09-07 11:15:00,17.84,17.87,17.73,17.73,3258405.0,17.84,17.87,17.73,17.73,3258405.0
2018-09-07 11:20:00,17.73,17.8,17.68,17.71,2535360.0,17.73,17.8,17.68,17.71,2535360.0
2018-09-07 11:25:00,17.69,17.79,17.67,17.76,1777905.0,17.69,17.79,17.67,17.76,1777905.0
2018-09-07 11:30:00,17.77,17.79,17.67,17.74,2342640.0,17.77,17.79,17.67,17.74,2342640.0
2018-09-07 11:35:00,17.74,17.85,17.73,17.79,2437350.0,17.74,17.85,17.73,17.79,2437350.0
2018-09-07 11:40:00,17.79,17.89,17.75,17.85,2682240.0,17.79,17.89,17.75,17.85,2682240.0
2018-09-07 11:45:00,17.85,17.89,17.76,17.8,2176245.0,17.85,17.89,17.76,17.8,2176245.0
2018-09-07 11:50:00,17.82,17.85,17.78,17.81,1349055.0,17.82,17.85,17.78,17.81,1349055.0
2018-09-07 11:55:00,17.8,17.83,17.71,17.75,2303595.0,17.8,17.83,17.71,17.75,2303595.0
2018-09-07 12:00:00,17.73,17.77,17.71,17.73,1083930.0,17.73,17.77,17.71,17.73,1083930.0
2018-09-07 12:05:00,17.73,17.83,17.69,17.69,2220960.0,17.73,17.83,17.69,17.69,2220960.0
2018-09-07 12:10:00,17.71,17.72,17.67,17.69,2466390.0,17.71,17.72,17.67,17.69,2466390.0
2018-09-07 12:15:00,17.7,17.7,17.57,17.58,2306325.0,17.7,17.7,17.57,17.58,2306325.0
2018-09-07 12:20:00,17.59,17.59,17.53,17.53,1874100.0,17.59,17.59,17.53,17.53,1874100.0
2018-09-07 12:25:00,17.54,17.56,17.47,17.48,2259075.0,17.54,17.56,17.47,17.48,2259075.0
2018-09-07 12:30:00,17.48,17.53,17.47,17.48,2806815.0,17.48,17.53,17.47,17.48,2806815.0
2018-09-07 12:35:00,17.49,17.55,17.47,17.51,1872585.0,17.49,17.55,17.47,17.51,1872585.0
2018-09-07 12:40:00,17.5,17.52,17.43,17.44,1786545.0,17.5,17.52,17.43,17.44,1786545.0
2018-09-07 12:45:00,17.44,17.58,17.44,17.57,2379915.0,17.44,17.58,17.44,17.57,2379915.0
2018-09-07 12:50:00,17.56,17.57,17.49,17.5,1182510.0,17.56,17.57,17.49,17.5,1182510.0
2018-09-07 12:55:00,17.49,17.5,17.45,17.46,1713450.0,17.49,17.5,17.45,17.46,1713450.0
2018-09-07 13:00:00,17.47,17.51,17.46,17.48,1788705.0,17.47,17.51,17.46,17.48,1788705.0
2018-09-07 13:05:00,17.48,17.49,17.43,17.44,963840.0,17.48,17.49,17.43,17.44,963840.0
2018-09-07 13:10:00,17.43,17.45,17.4,17.41,1868070.0,17.43,17.45,17.4,17.41,1868070.0
2018-09-07 13:15:00,17.41,17.44,17.4,17.41,1844865.0,17.41,17.44,17.4,17.41,1844865.0
2018-09-07 13:20:00,17.41,17.44,17.4,17.41,1495770.0,17.41,17.44,17.4,17.41,1495770.0
2018-09-07 13:25:00,17.41,17.48,17.4,17.42,2343915.0,17.41,17.48,17.4,17.42,2343915.0
2018-09-07 13:30:00,17.42,17.43,17.35,17.37,2384100.0,17.42,17.43,17.35,17.37,2384100.0
2018-09-07 13:35:00,17.37,17.38,17.34,17.36,1224180.0,17.37,17.38,17.34,17.36,1224180.0
2018-09-07 13:40:00,17.36,17.41,17.35,17.41,1492590.0,17.36,17.41,17.35,17.41,1492590.0
2018-09-07 13:45:00,17.41,17.42,17.36,17.39,2120940.0,17.41,17.42,17.36,17.39,2120940.0
2018-09-07 13:50:00,17.39,17.47,17.39,17.42,1638285.0,17.39,17.47,17.39,17.42,1638285.0
2018-09-07 13:55:00,17.42,17.46,17.41,17.41,1016070.0,17.42,17.46,17.41,17.41,1016070.0
2018-09-07 14:00:00,17.42,17.49,17.38,17.46,1880820.0,17.42,17.49,17.38,17.46,1880820.0
2018-09-07 14:05:00,17.46,17.48,17.38,17.4,1823670.0,17.46,17.48,17.38,17.4,1823670.0
2018-09-07 14:10:00,17.41,17.53,17.38,17.47,2983965.0,17.41,17.53,17.38,17.47,2983965.0
2018-09-07 14:15:00,17.48,17.51,17.4,17.44,1557615.0,17.48,17.51,17.4,17.44,1557615.0
2018-09-07 14:20:00,17.44,17.49,17.44,17.49,1051125.0,17.44,17.49,17.44,17.49,1051125.0
2018-09-07 14:25:00,17.49,17.57,17.47,17.53,1779420.0,17.49,17.57,17.47,17.53,1779420.0
2018-09-07 14:30:00,17.53,17.56,17.45,17.45,1646460.0,17.53,17.56,17.45,17.45,1646460.0
2018-09-07 14:35:00,17.45,17.48,17.4,17.43,1088115.0,17.45,17.48,17.4,17.43,1088115.0
2018-09-07 14:40:00,17.44,17.46,17.42,17.45,1155555.0,17.44,17.46,17.42,17.45,1155555.0
2018-09-07 14:45:00,17.44,17.49,17.43,17.48,1353570.0,17.44,17.49,17.43,17.48,1353570.0
2018-09-07 14:50:00,17.48,17.49,17.46,17.48,957855.0,17.48,17.49,17.46,17.48,957855.0
2018-09-07 14:55:00,17.48,17.51,17.45,17.5,774345.0,17.48,17.51,17.45,17.5,774345.0
2018-09-07 15:00:00,17.49,17.53,17.47,17.51,1191375.0,17.49,17.53,17.47,17.51,1191375.0
2018-09-07 15:05:00,17.52,17.54,17.49,17.51,1807410.0,17.52,17.54,17.49,17.51,1807410.0
2018-09-07 15:10:00,17.51,17.54,17.5,17.53,1114740.0,17.51,17.54,17.5,17.53,1114740.0
2018-09-07 15:15:00,17.51,17.55,17.5,17.5,951810.0,17.51,17.55,17.5,17.5,951810.0
2018-09-07 15:20:00,17.5,17.5,17.45,17.47,1271130.0,17.5,17.5,17.45,17.47,1271130.0
2018-09-07 15:25:00,17.47,17.5,17.46,17.48,885330.0,17.47,17.5,17.46,17.48,885330.0
2018-09-07 15:30:00,17.49,17.49,17.45,17.45,1284765.0,17.49,17.49,17.45,17.45,1284765.0
2018-09-07 15:35:00,17.45,17.49,17.43,17.48,2217105.0,17.45,17.49,17.43,17.48,2217105.0
2018-09-07 15:40:00,17.48,17.49,17.47,17.48,1671225.0,17.48,17.49,17.47,17.48,1671225.0
2018-09-07 15:45:00,17.48,17.5,17.47,17.49,2484000.0,17.48,17.5,17.47,17.49,2484000.0
2018-09-07 15:50:00,17.49,17.51,17.48,17.51,3092565.0,17.49,17.51,17.48,17.51,3092565.0
2018-09-07 15:55:00,17.51,17.56,17.49,17.55,5061195.0,17.51,17.56,17.49,17.55,5061195.0
2018-09-10 09:30:00,18.22,18.59,18.22,18.35,14201025.0,18.22,18.59,18.22,18.35,14201025.0
2018-09-10 09:35:00,18.35,18.39,18.17,18.17,5871120.0,18.35,18.39,18.17,18.17,5871120.0
2018-09-10 09:40:00,18.17,18.29,18.16,18.19,4963500.0,18.17,18.29,18.16,18.19,4963500.0
2018-09-10 09:45:00,18.19,18.2,18.07,18.1,4677705.0,18.19,18.2,18.07,18.1,4677705.0
2018-09-10 09:50:00,18.1,18.23,18.09,18.23,3649905.0,18.1,18.23,18.09,18.23,3649905.0
2018-09-10 09:55:00,18.23,18.38,18.19,18.37,4507590.0,18.23,18.38,18.19,18.37,4507590.0
2018-09-10 10:00:00,18.37,18.39,18.26,18.28,3323175.0,18.37,18.39,18.26,18.28,3323175.0
2018-09-10 10:05:00,18.28,18.35,18.24,18.32,2347680.0,18.28,18.35,18.24,18.32,2347680.0
2018-09-10 10:10:00,18.32,18.32,18.11,18.11,3973905.0,18.32,18.32,18.11,18.11,3973905.0
2018-09-10 10:15:00,18.11,18.2,18.07,18.15,2795715.0,18.11,18.2,18.07,18.15,2795715.0
2018-09-10 10:20:00,18.15,18.2,18.12,18.14,1930215.0,18.15,18.2,18.12,18.14,1930215.0
2018-09-10 10:25:00,18.14,18.26,18.09,18.23,2389095.0,18.14,18.26,18.09,18.23,2389095.0
2018-09-10 10:30:00,18.23,18.37,18.23,18.37,3267420.0,18.23,18.37,18.23,18.37,3267420.0
2018-09-10 10:35:00,18.37,18.38,18.28,18.29,2082735.0,18.37,18.38,18.28,18.29,2082735.0
2018-09-10 10:40:00,18.29,18.31,18.18,18.18,1459305.0,18.29,18.31,18.18,18.18,1459305.0
2018-09-10 10:45:00,18.18,18.33,18.18,18.31,2402745.0,18.18,18.33,18.18,18.31,2402745.0
2018-09-10 10:50:00,18.3,18.32,18.24,18.28,1614420.0,18.3,18.32,18.24,18.28,1614420.0
2018-09-10 10:55:00,18.27,18.32,18.26,18.32,1910970.0,18.27,18.32,18.26,18.32,1910970.0
2018-09-10 11:00:00,18.32,18.37,18.3,18.36,2104380.0,18.32,18.37,18.3,18.36,2104380.0
2018-09-10 11:05:00,18.36,18.46,18.34,18.43,2583135.0,18.36,18.46,18.34,18.43,2583135.0
2018-09-10 11:10:00,18.43,18.47,18.37,18.38,1693980.0,18.43,18.47,18.37,18.38,1693980.0
2018-09-10 11:15:00,18.37,18.42,18.37,18.39,999840.0,18.37,18.42,18.37,18.39,999840.0
2018-09-10 11:20:00,18.4,18.51,18.39,18.47,2573430.0,18.4,18.51,18.39,18.47,2573430.0
2018-09-10 11:25:00,18.47,18.48,18.42,18.43,1245030.0,18.47,18.48,18.42,18.43,1245030.0
2018-09-10 11:30:00,18.43,18.47,18.42,18.45,1205535.0,18.43,18.47,18.42,18.45,1205535.0
2018-09-10 11:35:00,18.45,18.46,18.39,18.44,1514520.0,18.45,18.46,18.39,18.44,1514520.0
2018-09-10 11:40:00,18.45,18.53,18.44,18.49,2324760.0,18.45,18.53,18.44,18.49,2324760.0
2018-09-10 11:45:00,18.49,18.57,18.49,18.54,2322495.0,18.49,18.57,18.49,18.54,2322495.0
2018-09-10 11:50:00,18.54,18.63,18.52,18.59,2849700.0,18.54,18.63,18.52,18.59,2849700.0
2018-09-10 11:55:00,18.59,18.7,18.59,18.68,3429930.0,18.59,18.7,18.59,18.68,3429930.0
2018-09-10 12:00:00,18.68,18.77,18.64,18.76,3835185.0,18.68,18.77,18.64,18.76,3835185.0
2018-09-10 12:05:00,18.77,18.77,18.65,18.69,2377965.0,18.77,18.77,18.65,18.69,2377965.0
2018-09-10 12:10:00,18.69,18.7,18.59,18.59,1789455.0,18.69,18.7,18.59,18.59,1789455.0
2018-09-10 12:15:00,18.59,18.63,18.58,18.6,1874730.0,18.59,18.63,18.58,18.6,1874730.0
2018-09-10 12:20:00,18.61,18.68,18.58,18.67,2127525.0,18.61,18.68,18.58,18.67,2127525.0
2018-09-10 12:25:00,18.66,18.69,18.59,18.6,2175555.0,18.66,18.69,18.59,18.6,2175555.0
2018-09-10 12:30:00,18.59,18.62,18.51,18.62,1923915.0,18.59,18.62,18.51,18.62,1923915.0
2018-09-10 12:35:00,18.62,18.62,18.53,18.54,993435.0,18.62,18.62,18.53,18.54,993435.0
2018-09-10 12:40:00,18.54,18.56,18.51,18.54,1158675.0,18.54,18.56,18.51,18.54,1158675.0
2018-09-10 12:45:00,18.54,18.6,18.54,18.59,1734780.0,18.54,18.6,18.54,18.59,1734780.0
2018-09-10 12:50:00,18.59,18.62,18.57,18.58,1169655.0,18.59,18.62,18.57,18.58,1169655.0
2018-09-10 12:55:00,18.58,18.64,18.58,18.64,892635.0,18.58,18.64,18.58,18.64,892635.0
2018-09-10 13:00:00,18.64,18.64,18.55,18.55,1055265.0,18.64,18.64,18.55,18.55,1055265.0
2018-09-10 13:05:00,18.55,18.58,18.53,18.55,717960.0,18.55,18.58,18.53,18.55,717960.0
2018-09-10 13:10:00,18.55,18.58,18.54,18.55,574695.0,18.55,18.58,18.54,18.55,574695.0
2018-09-10 13:15:00,18.55,18.6,18.54,18.59,741765.0,18.55,18.6,18.54,18.59,741765.0
2018-09-10 13:20:00,18.59,18.68,18.59,18.6,1882410.0,18.59,18.68,18.59,18.6,1882410.0
2018-09-10 13:25:00,18.61,18.62,18.57,18.6,776040.0,18.61,18.62,18.57,18.6,776040.0
2018-09-10 13:30:00,18.61,18.62,18.55,18.55,893130.0,18.61,18.62,18.55,18.55,893130.0
2018-09-10 13:35:00,18.55,18.58,18.55,18.55,1035720.0,18.55,18.58,18.55,18.55,1035720.0
2018-09-10 13:40:00,18.55,18.62,18.54,18.61,932880.0,18.55,18.62,18.54,18.61,932880.0
2018-09-10 13:45:00,18.61,18.61,18.56,18.57,451965.0,18.61,18.61,18.56,18.57,451965.0
2018-09-10 13:50:00,18.57,18.58,18.54,18.56,676425.0,18.57,18.58,18.54,18.56,676425.0
2018-09-10 13:55:00,18.56,18.63,18.56,18.62,669195.0,18.56,18.63,18.56,18.62,669195.0
2018-09-10 14:00:00,18.62,18.72,18.62,18.68,1694955.0,18.62,18.72,18.62,18.68,1694955.0
2018-09-10 14:05:00,18.68,18.69,18.62,18.63,856065.0,18.68,18.69,18.62,18.63,856065.0
2018-09-10 14:10:00,18.63,18.66,18.61,18.66,1040310.0,18.63,18.66,18.61,18.66,1040310.0
2018-09-10 14:15:00,18.65,18.7,18.64,18.69,1213815.0,18.65,18.7,18.64,18.69,1213815.0
2018-09-10 14:20:00,18.68,18.69,18.64,18.66,876525.0,18.68,18.69,18.64,18.66,876525.0
2018-09-10 14:25:00,18.66,18.66,18.62,18.64,644340.0,18.66,18.66,18.62,18.64,644340.0
2018-09-10 14:30:00,18.64,18.65,18.6,18.62,876990.0,18.64,18.65,18.6,18.62,876990.0
2018-09-10 14:35:00,18.62,18.66,18.6,18.64,939465.0,18.62,18.66,18.6,18.64,939465.0
2018-09-10 14:40:00,18.64,18.67,18.6,18.61,803505.0,18.64,18.67,18.6,18.61,803505.0
2018-09-10 14:45:00,18.6,18.62,18.6,18.62,702705.0,18.6,18.62,18.6,18.62,702705.0
2018-09-10 14:50:00,18.61,18.62,18.57,18.58,800820.0,18.61,18.62,18.57,18.58,800820.0
2018-09-10 14:55:00,18.58,18.59,18.57,18.59,860715.0,18.58,18.59,18.57,18.59,860715.0
2018-09-10 15:00:00,18.59,18.62,18.57,18.61,764760.0,18.59,18.62,18.57,18.61,764760.0
2018-09-10 15:05:00,18.61,18.68,18.61,18.68,1132305.0,18.61,18.68,18.61,18.68,1132305.0
2018-09-10 15:10:00,18.67,18.74,18.67,18.68,2082015.0,18.67,18.74,18.67,18.68,2082015.0
2018-09-10 15:15:00,18.68,18.75,18.68,18.74,1807620.0,18.68,18.75,18.68,18.74,1807620.0
2018-09-10 15:20:00,18.74,18.74,18.69,18.71,1092630.0,18.74,18.74,18.69,18.71,1092630.0
2018-09-10 15:25:00,18.7,18.87,18.7,18.78,3998700.0,18.7,18.87,18.7,18.78,3998700.0
2018-09-10 15:30:00,18.77,18.86,18.77,18.82,2554785.0,18.77,18.86,18.77,18.82,2554785.0
2018-09-10 15:35:00,18.83,18.99,18.82,18.94,4401345.0,18.83,18.99,18.82,18.94,4401345.0
2018-09-10 15:40:00,18.95,18.97,18.88,18.91,3149805.0,18.95,18.97,18.88,18.91,3149805.0
2018-09-10 15:45:00,18.91,18.99,18.9,18.94,3609210.0,18.91,18.99,18.9,18.94,3609210.0
2018-09-10 15:50:00,18.94,18.98,18.92,18.97,3476505.0,18.94,18.98,18.92,18.97,3476505.0
2018-09-10 15:55:00,18.97,19.07,18.94,19.03,6175500.0,18.97,19.07,18.94,19.03,6175500.0
2018-09-11 09:30:00,18.62,18.8,18.57,18.66,6372555.0,18.62,18.8,18.57,18.66,6372555.0
2018-09-11 09:35:00,18.66,18.68,18.45,18.53,3942315.0,18.66,18.68,18.45,18.53,3942315.0
2018-09-11 09:40:00,18.51,18.66,18.47,18.52,2948175.0,18.51,18.66,18.47,18.52,2948175.0
2018-09-11 09:45:00,18.53,18.53,18.41,18.49,3602310.0,18.53,18.53,18.41,18.49,3602310.0
2018-09-11 09:50:00,18.5,18.6,18.48,18.53,2317815.0,18.5,18.6,18.48,18.53,2317815.0
2018-09-11 09:55:00,18.54,18.69,18.54,18.63,2318085.0,18.54,18.69,18.54,18.63,2318085.0
2018-09-11 10:00:00,18.63,18.72,18.62,18.65,2061855.0,18.63,18.72,18.62,18.65,2061855.0
2018-09-11 10:05:00,18.66,18.68,18.6,18.61,1782480.0,18.66,18.68,18.6,18.61,1782480.0
2018-09-11 10:10:00,18.61,18.62,18.55,18.58,1086345.0,18.61,18.62,18.55,18.58,1086345.0
2018-09-11 10:15:00,18.58,18.63,18.56,18.58,1295010.0,18.58,18.63,18.56,18.58,1295010.0
2018-09-11 10:20:00,18.59,18.61,18.54,18.58,910575.0,18.59,18.61,18.54,18.58,910575.0
2018-09-11 10:25:00,18.59,18.59,18.51,18.54,1172055.0,18.59,18.59,18.51,18.54,1172055.0
2018-09-11 10:30:00,18.53,18.55,18.48,18.52,1566180.0,18.53,18.55,18.48,18.52,1566180.0
2018-09-11 10:35:00,18.53,18.57,18.46,18.48,1828020.0,18.53,18.57,18.46,18.48,1828020.0
2018-09-11 10:40:00,18.47,18.48,18.42,18.46,1480890.0,18.47,18.48,18.42,18.46,1480890.0
2018-09-11 10:45:00,18.47,18.5,18.38,18.39,2134230.0,18.47,18.5,18.38,18.39,2134230.0
2018-09-11 10:50:00,18.39,18.4,18.32,18.34,2354475.0,18.39,18.4,18.32,18.34,2354475.0
2018-09-11 10:55:00,18.33,18.39,18.3,18.36,1409775.0,18.33,18.39,18.3,18.36,1409775.0
2018-09-11 11:00:00,18.37,18.5,18.36,18.47,1619205.0,18.37,18.5,18.36,18.47,1619205.0
2018-09-11 11:05:00,18.48,18.5,18.39,18.41,1032795.0,18.48,18.5,18.39,18.41,1032795.0
2018-09-11 11:10:00,18.4,18.45,18.39,18.4,1205070.0,18.4,18.45,18.39,18.4,1205070.0
2018-09-11 11:15:00,18.4,18.4,18.32,18.37,1148340.0,18.4,18.4,18.32,18.37,1148340.0
2018-09-11 11:20:00,18.37,18.39,18.34,18.38,926055.0,18.37,18.39,18.34,18.38,926055.0
2018-09-11 11:25:00,18.38,18.43,18.36,18.39,1424940.0,18.38,18.43,18.36,18.39,1424940.0
2018-09-11 11:30:00,18.39,18.4,18.34,18.36,1138500.0,18.39,18.4,18.34,18.36,1138500.0
2018-09-11 11:35:00,18.36,18.36,18.24,18.3,2239155.0,18.36,18.36,18.24,18.3,2239155.0
2018-09-11 11:40:00,18.3,18.35,18.28,18.3,1187385.0,18.3,18.35,18.28,18.3,1187385.0
2018-09-11 11:45:00,18.3,18.35,18.3,18.34,697350.0,18.3,18.35,18.3,18.34,697350.0
2018-09-11 11:50:00,18.34,18.42,18.34,18.42,1652700.0,18.34,18.42,18.34,18.42,1652700.0
2018-09-11 11:55:00,18.42,18.48,18.4,18.4,1957185.0,18.42,18.48,18.4,18.4,1957185.0
2018-09-11 12:00:00,18.4,18.41,18.37,18.39,690525.0,18.4,18.41,18.37,18.39,690525.0
2018-09-11 12:05:00,18.39,18.39,18.33,18.37,1285200.0,18.39,18.39,18.33,18.37,1285200.0
2018-09-11 12:10:00,18.39,18.43,18.33,18.34,1311225.0,18.39,18.43,18.33,18.34,1311225.0
2018-09-11 12:15:00,18.34,18.39,18.34,18.37,774510.0,18.34,18.39,18.34,18.37,774510.0
2018-09-11 12:20:00,18.37,18.41,18.33,18.36,1194525.0,18.37,18.41,18.33,18.36,1194525.0
2018-09-11 12:25:00,18.36,18.38,18.33,18.36,523590.0,18.36,18.38,18.33,18.36,523590.0
2018-09-11 12:30:00,18.36,18.37,18.32,18.34,760920.0,18.36,18.37,18.32,18.34,760920.0
2018-09-11 12:35:00,18.34,18.35,18.3,18.3,757920.0,18.34,18.35,18.3,18.3,757920.0
2018-09-11 12:40:00,18.31,18.33,18.27,18.27,855885.0,18.31,18.33,18.27,18.27,855885.0
2018-09-11 12:45:00,18.27,18.32,18.27,18.28,664410.0,18.27,18.32,18.27,18.28,664410.0
2018-09-11 12:50:00,18.28,18.32,18.27,18.29,443100.0,18.28,18.32,18.27,18.29,443100.0
2018-09-11 12:55:00,18.28,18.31,18.27,18.29,412740.0,18.28,18.31,18.27,18.29,412740.0
2018-09-11 13:00:00,18.29,18.33,18.29,18.31,663240.0,18.29,18.33,18.29,18.31,663240.0
2018-09-11 13:05:00,18.32,18.33,18.3,18.3,647145.0,18.32,18.33,18.3,18.3,647145.0
2018-09-11 13:10:00,18.3,18.31,18.26,18.27,869085.0,18.3,18.31,18.26,18.27,869085.0
2018-09-11 13:15:00,18.27,18.29,18.25,18.29,762270.0,18.27,18.29,18.25,18.29,762270.0
2018-09-11 13:20:00,18.28,18.32,18.24,18.25,928995.0,18.28,18.32,18.24,18.25,928995.0
2018-09-11 13:25:00,18.25,18.29,18.24,18.25,486030.0,18.25,18.29,18.24,18.25,486030.0
2018-09-11 13:30:00,18.25,18.29,18.24,18.29,692670.0,18.25,18.29,18.24,18.29,692670.0
2018-09-11 13:35:00,18.29,18.3,18.26,18.28,640620.0,18.29,18.3,18.26,18.28,640620.0
2018-09-11 13:40:00,18.28,18.35,18.28,18.34,1102785.0,18.28,18.35,18.28,18.34,1102785.0
2018-09-11 13:45:00,18.34,18.35,18.3,18.34,517500.0,18.34,18.35,18.3,18.34,517500.0
2018-09-11 13:50:00,18.35,18.37,18.32,18.36,891225.0,18.35,18.37,18.32,18.36,891225.0
2018-09-11 13:55:00,18.37,18.4,18.35,18.37,1185405.0,18.37,18.4,18.35,18.37,1185405.0
2018-09-11 14:00:00,18.37,18.45,18.36,18.45,1320525.0,18.37,18.45,18.36,18.45,1320525.0
2018-09-11 14:05:00,18.44,18.51,18.44,18.48,2260005.0,18.44,18.51,18.44,18.48,2260005.0
2018-09-11 14:10:00,18.48,18.51,18.47,18.51,870975.0,18.48,18.51,18.47,18.51,870975.0
2018-09-11 14:15:00,18.51,18.57,18.51,18.55,1597350.0,18.51,18.57,18.51,18.55,1597350.0
2018-09-11 14:20:00,18.55,18.61,18.53,18.56,1750860.0,18.55,18.61,18.53,18.56,1750860.0
2018-09-11 14:25:00,18.56,18.58,18.52,18.52,594165.0,18.56,18.58,18.52,18.52,594165.0
2018-09-11 14:30:00,18.52,18.57,18.52,18.53,506505.0,18.52,18.57,18.52,18.53,506505.0
2018-09-11 14:35:00,18.54,18.54,18.46,18.47,919290.0,18.54,18.54,18.46,18.47,919290.0
2018-09-11 14:40:00,18.47,18.49,18.44,18.45,613965.0,18.47,18.49,18.44,18.45,613965.0
2018-09-11 14:45:00,18.44,18.51,18.44,18.5,726570.0,18.44,18.51,18.44,18.5,726570.0
2018-09-11 14:50:00,18.5,18.5,18.45,18.46,465150.0,18.5,18.5,18.45,18.46,465150.0
2018-09-11 14:55:00,18.47,18.5,18.45,18.46,583035.0,18.47,18.5,18.45,18.46,583035.0
2018-09-11 15:00:00,18.47,18.5,18.45,18.47,846240.0,18.47,18.5,18.45,18.47,846240.0
2018-09-11 15:05:00,18.46,18.46,18.43,18.45,936285.0,18.46,18.46,18.43,18.45,936285.0
2018-09-11 15:10:00,18.46,18.5,18.46,18.49,743190.0,18.46,18.5,18.46,18.49,743190.0
2018-09-11 15:15:00,18.49,18.51,18.46,18.48,970755.0,18.49,18.51,18.46,18.48,970755.0
2018-09-11 15:20:00,18.49,18.56,18.49,18.56,1418070.0,18.49,18.56,18.49,18.56,1418070.0
2018-09-11 15:25:00,18.56,18.59,18.53,18.59,1189050.0,18.56,18.59,18.53,18.59,1189050.0
2018-09-11 15:30:00,18.59,18.59,18.55,18.58,1331595.0,18.59,18.59,18.55,18.58,1331595.0
2018-09-11 15:35:00,18.58,18.58,18.55,18.57,555210.0,18.58,18.58,18.55,18.57,555210.0
2018-09-11 15:40:00,18.57,18.6,18.57,18.58,1040145.0,18.57,18.6,18.57,18.58,1040145.0
2018-09-11 15:45:00,18.58,18.61,18.57,18.6,1413495.0,18.58,18.61,18.57,18.6,1413495.0
2018-09-11 15:50:00,18.6,18.65,18.6,18.64,1742355.0,18.6,18.65,18.6,18.64,1742355.0
2018-09-11 15:55:00,18.64,18.65,18.62,18.63,3230940.0,18.64,18.65,18.62,18.63,3230940.0
2018-09-12 09:30:00,18.76,18.9,18.58,18.86,3984180.0,18.76,18.9,18.58,18.86,3984180.0
2018-09-12 09:35:00,18.85,18.87,18.77,18.8,3426975.0,18.85,18.87,18.77,18.8,3426975.0
2018-09-12 09:40:00,18.8,18.97,18.73,18.96,3110385.0,18.8,18.97,18.73,18.96,3110385.0
2018-09-12 09:45:00,18.96,19.1,18.94,19.1,3105240.0,18.96,19.1,18.94,19.1,3105240.0
2018-09-12 09:50:00,19.1,19.23,19.09,19.15,3783930.0,19.1,19.23,19.09,19.15,3783930.0
2018-09-12 09:55:00,19.15,19.17,18.96,19.0,3220125.0,19.15,19.17,18.96,19.0,3220125.0
2018-09-12 10:00:00,19.0,19.18,18.99,19.18,3186900.0,19.0,19.18,18.99,19.18,3186900.0
2018-09-12 10:05:00,19.18,19.32,19.17,19.29,4349385.0,19.18,19.32,19.17,19.29,4349385.0
2018-09-12 10:10:00,19.28,19.33,19.21,19.28,2699340.0,19.28,19.33,19.21,19.28,2699340.0
2018-09-12 10:15:00,19.28,19.28,19.11,19.17,1881885.0,19.28,19.28,19.11,19.17,1881885.0
2018-09-12 10:20:00,19.17,19.17,19.03,19.09,1889145.0,19.17,19.17,19.03,19.09,1889145.0
2018-09-12 10:25:00,19.09,19.13,19.04,19.09,987750.0,19.09,19.13,19.04,19.09,987750.0
2018-09-12 10:30:00,19.08,19.11,18.97,18.99,1623810.0,19.08,19.11,18.97,18.99,1623810.0
2018-09-12 10:35:00,19.0,19.0,18.86,18.97,2131620.0,19.0,19.0,18.86,18.97,2131620.0
2018-09-12 10:40:00,18.96,19.03,18.95,18.98,1484925.0,18.96,19.03,18.95,18.98,1484925.0
2018-09-12 10:45:00,18.98,19.0,18.91,18.96,919575.0,18.98,19.0,18.91,18.96,919575.0
2018-09-12 10:50:00,18.95,19.05,18.95,19.05,973185.0,18.95,19.05,18.95,19.05,973185.0
2018-09-12 10:55:00,19.05,19.1,18.99,19.01,1481655.0,19.05,19.1,18.99,19.01,1481655.0
2018-09-12 11:00:00,19.01,19.11,18.99,19.08,1423395.0,19.01,19.11,18.99,19.08,1423395.0
2018-09-12 11:05:00,19.07,19.09,19.02,19.05,657345.0,19.07,19.09,19.02,19.05,657345.0
2018-09-12 11:10:00,19.04,19.2,19.04,19.19,1695990.0,19.04,19.2,19.04,19.19,1695990.0
2018-09-12 11:15:00,19.18,19.25,19.15,19.22,1664655.0,19.18,19.25,19.15,19.22,1664655.0
2018-09-12 11:20:00,19.21,19.25,19.17,19.22,975945.0,19.21,19.25,19.17,19.22,975945.0
2018-09-12 11:25:00,19.21,19.27,19.11,19.17,1510830.0,19.21,19.27,19.11,19.17,1510830.0
2018-09-12 11:30:00,19.18,19.33,19.15,19.3,1511535.0,19.18,19.33,19.15,19.3,1511535.0
2018-09-12 11:35:00,19.31,19.34,19.27,19.29,2175690.0,19.31,19.34,19.27,19.29,2175690.0
2018-09-12 11:40:00,19.29,19.46,19.29,19.45,2628180.0,19.29,19.46,19.29,19.45,2628180.0
2018-09-12 11:45:00,19.45,19.45,19.31,19.32,1594425.0,19.45,19.45,19.31,19.32,1594425.0
2018-09-12 11:50:00,19.31,19.32,19.21,19.28,1274520.0,19.31,19.32,19.21,19.28,1274520.0
2018-09-12 11:55:00,19.28,19.29,19.24,19.26,865365.0,19.28,19.29,19.24,19.26,865365.0
2018-09-12 12:00:00,19.26,19.37,19.24,19.36,1278975.0,19.26,19.37,19.24,19.36,1278975.0
2018-09-12 12:05:00,19.36,19.42,19.35,19.36,1183845.0,19.36,19.42,19.35,19.36,1183845.0
2018-09-12 12:10:00,19.36,19.4,19.34,19.38,1277610.0,19.36,19.4,19.34,19.38,1277610.0
2018-09-12 12:15:00,19.39,19.4,19.34,19.34,613350.0,19.39,19.4,19.34,19.34,613350.0
2018-09-12 12:20:00,19.35,19.38,19.34,19.36,443535.0,19.35,19.38,19.34,19.36,443535.0
2018-09-12 12:25:00,19.35,19.36,19.3,19.31,618810.0,19.35,19.36,19.3,19.31,618810.0
2018-09-12 12:30:00,19.31,19.34,19.26,19.3,1017780.0,19.31,19.34,19.26,19.3,1017780.0
2018-09-12 12:35:00,19.32,19.36,19.3,19.35,750960.0,19.32,19.36,19.3,19.35,750960.0
2018-09-12 12:40:00,19.35,19.41,19.35,19.41,859035.0,19.35,19.41,19.35,19.41,859035.0
2018-09-12 12:45:00,19.4,19.44,19.4,19.44,956745.0,19.4,19.44,19.4,19.44,956745.0
2018-09-12 12:50:00,19.43,19.5,19.42,19.47,1866390.0,19.43,19.5,19.42,19.47,1866390.0
2018-09-12 12:55:00,19.47,19.5,19.44,19.48,1081230.0,19.47,19.5,19.44,19.48,1081230.0
2018-09-12 13:00:00,19.49,19.49,19.43,19.46,748770.0,19.49,19.49,19.43,19.46,748770.0
2018-09-12 13:05:00,19.46,19.49,19.44,19.46,645855.0,19.46,19.49,19.44,19.46,645855.0
2018-09-12 13:10:00,19.46,19.5,19.44,19.44,805365.0,19.46,19.5,19.44,19.44,805365.0
2018-09-12 13:15:00,19.44,19.45,19.37,19.39,948660.0,19.44,19.45,19.37,19.39,948660.0
2018-09-12 13:20:00,19.39,19.4,19.36,19.38,664005.0,19.39,19.4,19.36,19.38,664005.0
2018-09-12 13:25:00,19.38,19.42,19.34,19.36,941475.0,19.38,19.42,19.34,19.36,941475.0
2018-09-12 13:30:00,19.36,19.36,19.28,19.28,723525.0,19.36,19.36,19.28,19.28,723525.0
2018-09-12 13:35:00,19.28,19.32,19.23,19.23,1129950.0,19.28,19.32,19.23,19.23,1129950.0
2018-09-12 13:40:00,19.23,19.26,19.18,19.24,1334040.0,19.23,19.26,19.18,19.24,1334040.0
2018-09-12 13:45:00,19.24,19.27,19.22,19.26,716400.0,19.24,19.27,19.22,19.26,716400.0
2018-09-12 13:50:00,19.25,19.32,19.25,19.3,724530.0,19.25,19.32,19.25,19.3,724530.0
2018-09-12 13:55:00,19.31,19.34,19.29,19.32,517785.0,19.31,19.34,19.29,19.32,517785.0
2018-09-12 14:00:00,19.32,19.37,19.32,19.36,613755.0,19.32,19.37,19.32,19.36,613755.0
2018-09-12 14:05:00,19.35,19.37,19.3,19.32,628245.0,19.35,19.37,19.3,19.32,628245.0
2018-09-12 14:10:00,19.32,19.33,19.25,19.26,621300.0,19.32,19.33,19.25,19.26,621300.0
2018-09-12 14:15:00,19.26,19.29,19.22,19.23,592215.0,19.26,19.29,19.22,19.23,592215.0
2018-09-12 14:20:00,19.24,19.27,19.23,19.26,409725.0,19.24,19.27,19.23,19.26,409725.0
2018-09-12 14:25:00,19.26,19.26,19.2,19.23,480855.0,19.26,19.26,19.2,19.23,480855.0
2018-09-12 14:30:00,19.24,19.24,19.21,19.24,375270.0,19.24,19.24,19.21,19.24,375270.0
2018-09-12 14:35:00,19.23,19.28,19.17,19.19,677175.0,19.23,19.28,19.17,19.19,677175.0
2018-09-12 14:40:00,19.19,19.2,19.15,19.16,739740.0,19.19,19.2,19.15,19.16,739740.0
2018-09-12 14:45:00,19.16,19.21,19.11,19.2,1168470.0,19.16,19.21,19.11,19.2,1168470.0
2018-09-12 14:50:00,19.2,19.23,19.18,19.21,824235.0,19.2,19.23,19.18,19.21,824235.0
2018-09-12 14:55:00,19.21,19.21,19.08,19.13,1183515.0,19.21,19.21,19.08,19.13,1183515.0
2018-09-12 15:00:00,19.13,19.2,19.12,19.19,727485.0,19.13,19.2,19.12,19.19,727485.0
2018-09-12 15:05:00,19.18,19.26,19.18,19.2,917145.0,19.18,19.26,19.18,19.2,917145.0
2018-09-12 15:10:00,19.2,19.24,19.04,19.06,5143185.0,19.2,19.24,19.04,19.06,5143185.0
2018-09-12 15:15:00,19.06,19.15,19.02,19.13,1613925.0,19.06,19.15,19.02,19.13,1613925.0
2018-09-12 15:20:00,19.12,19.2,19.12,19.16,750765.0,19.12,19.2,19.12,19.16,750765.0
2018-09-12 15:25:00,19.16,19.19,19.14,19.14,661200.0,19.16,19.19,19.14,19.14,661200.0
2018-09-12 15:30:00,19.13,19.25,19.13,19.23,1003230.0,19.13,19.25,19.13,19.23,1003230.0
2018-09-12 15:35:00,19.23,19.27,19.18,19.22,1252920.0,19.23,19.27,19.18,19.22,1252920.0
2018-09-12 15:40:00,19.23,19.24,19.2,19.24,964890.0,19.23,19.24,19.2,19.24,964890.0
2018-09-12 15:45:00,19.24,19.27,19.2,19.27,2088600.0,19.24,19.27,19.2,19.27,2088600.0
2018-09-12 15:50:00,19.27,19.35,19.27,19.33,2317065.0,19.27,19.35,19.27,19.33,2317065.0
2018-09-12 15:55:00,19.32,19.41,19.32,19.37,4089750.0,19.32,19.41,19.32,19.37,4089750.0
2018-09-13 09:30:00,19.22,19.46,19.2,19.29,3411615.0,19.22,19.46,19.2,19.29,3411615.0
2018-09-13 09:35:00,19.27,19.59,19.27,19.46,3551850.0,19.27,19.59,19.27,19.46,3551850.0
2018-09-13 09:40:00,19.46,19.6,19.46,19.52,2040285.0,19.46,19.6,19.46,19.52,2040285.0
2018-09-13 09:45:00,19.53,19.67,19.51,19.52,2486925.0,19.53,19.67,19.51,19.52,2486925.0
2018-09-13 09:50:00,19.52,19.55,19.41,19.43,1831215.0,19.52,19.55,19.41,19.43,1831215.0
2018-09-13 09:55:00,19.43,19.45,19.32,19.32,2123685.0,19.43,19.45,19.32,19.32,2123685.0
2018-09-13 10:00:00,19.32,19.38,19.27,19.31,1812615.0,19.32,19.38,19.27,19.31,1812615.0
2018-09-13 10:05:00,19.32,19.37,19.31,19.34,956265.0,19.32,19.37,19.31,19.34,956265.0
2018-09-13 10:10:00,19.35,19.44,19.34,19.4,1820160.0,19.35,19.44,19.34,19.4,1820160.0
2018-09-13 10:15:00,19.4,19.42,19.31,19.31,1577085.0,19.4,19.42,19.31,19.31,1577085.0
2018-09-13 10:20:00,19.31,19.32,19.25,19.26,1225305.0,19.31,19.32,19.25,19.26,1225305.0
2018-09-13 10:25:00,19.25,19.29,19.17,19.19,1681605.0,19.25,19.29,19.17,19.19,1681605.0
2018-09-13 10:30:00,19.19,19.31,19.16,19.26,1263690.0,19.19,19.31,19.16,19.26,1263690.0
2018-09-13 10:35:00,19.26,19.26,19.17,19.18,605085.0,19.26,19.26,19.17,19.18,605085.0
2018-09-13 10:40:00,19.18,19.24,19.17,19.23,767460.0,19.18,19.24,19.17,19.23,767460.0
2018-09-13 10:45:00,19.24,19.26,19.21,19.22,623580.0,19.24,19.26,19.21,19.22,623580.0
2018-09-13 10:50:00,19.23,19.29,19.21,19.26,1156095.0,19.23,19.29,19.21,19.26,1156095.0
2018-09-13 10:55:00,19.26,19.28,19.21,19.23,1240050.0,19.26,19.28,19.21,19.23,1240050.0
2018-09-13 11:00:00,19.23,19.23,19.14,19.16,974625.0,19.23,19.23,19.14,19.16,974625.0
2018-09-13 11:05:00,19.16,19.21,19.16,19.18,679020.0,19.16,19.21,19.16,19.18,679020.0
2018-09-13 11:10:00,19.18,19.19,19.11,19.15,1245750.0,19.18,19.19,19.11,19.15,1245750.0
2018-09-13 11:15:00,19.15,19.15,19.09,19.1,900120.0,19.15,19.15,19.09,19.1,900120.0
2018-09-13 11:20:00,19.1,19.12,19.03,19.06,1349565.0,19.1,19.12,19.03,19.06,1349565.0
2018-09-13 11:25:00,19.06,19.08,19.01,19.07,1124820.0,19.06,19.08,19.01,19.07,1124820.0
2018-09-13 11:30:00,19.08,19.14,19.07,19.14,1268010.0,19.08,19.14,19.07,19.14,1268010.0
2018-09-13 11:35:00,19.13,19.15,19.08,19.15,688845.0,19.13,19.15,19.08,19.15,688845.0
2018-09-13 11:40:00,19.15,19.18,19.13,19.15,820785.0,19.15,19.18,19.13,19.15,820785.0
2018-09-13 11:45:00,19.14,19.14,19.09,19.09,678285.0,19.14,19.14,19.09,19.09,678285.0
2018-09-13 11:50:00,19.09,19.11,19.05,19.08,665295.0,19.09,19.11,19.05,19.08,665295.0
2018-09-13 11:55:00,19.08,19.1,19.06,19.1,421035.0,19.08,19.1,19.06,19.1,421035.0
2018-09-13 12:00:00,19.11,19.11,19.06,19.07,423180.0,19.11,19.11,19.06,19.07,423180.0
2018-09-13 12:05:00,19.08,19.12,19.08,19.1,567345.0,19.08,19.12,19.08,19.1,567345.0
2018-09-13 12:10:00,19.11,19.18,19.1,19.17,867030.0,19.11,19.18,19.1,19.17,867030.0
2018-09-13 12:15:00,19.18,19.2,19.16,19.18,1148250.0,19.18,19.2,19.16,19.18,1148250.0
2018-09-13 12:20:00,19.19,19.22,19.17,19.17,716130.0,19.19,19.22,19.17,19.17,716130.0
2018-09-13 12:25:00,19.18,19.21,19.17,19.17,379095.0,19.18,19.21,19.17,19.17,379095.0
2018-09-13 12:30:00,19.18,19.25,19.16,19.25,725700.0,19.18,19.25,19.16,19.25,725700.0
2018-09-13 12:35:00,19.24,19.26,19.23,19.26,646275.0,19.24,19.26,19.23,19.26,646275.0
2018-09-13 12:40:00,19.26,19.28,19.26,19.27,611865.0,19.26,19.28,19.26,19.27,611865.0
2018-09-13 12:45:00,19.27,19.31,19.26,19.27,878205.0,19.27,19.31,19.26,19.27,878205.0
2018-09-13 12:50:00,19.27,19.28,19.25,19.28,608085.0,19.27,19.28,19.25,19.28,608085.0
2018-09-13 12:55:00,19.27,19.29,19.26,19.29,311655.0,19.27,19.29,19.26,19.29,311655.0
2018-09-13 13:00:00,19.29,19.34,19.26,19.28,811485.0,19.29,19.34,19.26,19.28,811485.0
2018-09-13 13:05:00,19.28,19.32,19.28,19.29,431205.0,19.28,19.32,19.28,19.29,431205.0
2018-09-13 13:10:00,19.29,19.4,19.28,19.4,1017585.0,19.29,19.4,19.28,19.4,1017585.0
2018-09-13 13:15:00,19.39,19.44,19.36,19.42,1753425.0,19.39,19.44,19.36,19.42,1753425.0
2018-09-13 13:20:00,19.42,19.43,19.35,19.39,825345.0,19.42,19.43,19.35,19.39,825345.0
2018-09-13 13:25:00,19.39,19.43,19.37,19.37,596970.0,19.39,19.43,19.37,19.37,596970.0
2018-09-13 13:30:00,19.37,19.48,19.36,19.47,1177455.0,19.37,19.48,19.36,19.47,1177455.0
2018-09-13 13:35:00,19.47,19.5,19.42,19.45,917775.0,19.47,19.5,19.42,19.45,917775.0
2018-09-13 13:40:00,19.45,19.46,19.39,19.41,468060.0,19.45,19.46,19.39,19.41,468060.0
2018-09-13 13:45:00,19.41,19.43,19.37,19.38,325785.0,19.41,19.43,19.37,19.38,325785.0
2018-09-13 13:50:00,19.38,19.38,19.33,19.36,422355.0,19.38,19.38,19.33,19.36,422355.0
2018-09-13 13:55:00,19.37,19.38,19.34,19.34,258390.0,19.37,19.38,19.34,19.34,258390.0
2018-09-13 14:00:00,19.35,19.38,19.33,19.35,380835.0,19.35,19.38,19.33,19.35,380835.0
2018-09-13 14:05:00,19.35,19.37,19.3,19.32,831300.0,19.35,19.37,19.3,19.32,831300.0
2018-09-13 14:10:00,19.32,19.34,19.31,19.31,394995.0,19.32,19.34,19.31,19.31,394995.0
2018-09-13 14:15:00,19.31,19.35,19.28,19.3,402600.0,19.31,19.35,19.28,19.3,402600.0
2018-09-13 14:20:00,19.28,19.29,19.25,19.25,582075.0,19.28,19.29,19.25,19.25,582075.0
2018-09-13 14:25:00,19.25,19.29,19.23,19.27,591555.0,19.25,19.29,19.23,19.27,591555.0
2018-09-13 14:30:00,19.27,19.3,19.26,19.26,198630.0,19.27,19.3,19.26,19.26,198630.0
2018-09-13 14:35:00,19.27,19.29,19.26,19.27,276975.0,19.27,19.29,19.26,19.27,276975.0
2018-09-13 14:40:00,19.27,19.33,19.27,19.32,321495.0,19.27,19.33,19.27,19.32,321495.0
2018-09-13 14:45:00,19.32,19.36,19.31,19.36,458445.0,19.32,19.36,19.31,19.36,458445.0
2018-09-13 14:50:00,19.35,19.45,19.34,19.41,756300.0,19.35,19.45,19.34,19.41,756300.0
2018-09-13 14:55:00,19.42,19.42,19.38,19.41,500610.0,19.42,19.42,19.38,19.41,500610.0
2018-09-13 15:00:00,19.41,19.43,19.37,19.37,302595.0,19.41,19.43,19.37,19.37,302595.0
2018-09-13 15:05:00,19.37,19.39,19.32,19.33,504660.0,19.37,19.39,19.32,19.33,504660.0
2018-09-13 15:10:00,19.33,19.38,19.33,19.35,485115.0,19.33,19.38,19.33,19.35,485115.0
2018-09-13 15:15:00,19.35,19.36,19.34,19.34,192015.0,19.35,19.36,19.34,19.34,192015.0
2018-09-13 15:20:00,19.34,19.39,19.34,19.38,414345.0,19.34,19.39,19.34,19.38,414345.0
2018-09-13 15:25:00,19.38,19.4,19.38,19.39,404235.0,19.38,19.4,19.38,19.39,404235.0
2018-09-13 15:30:00,19.39,19.39,19.35,19.38,509250.0,19.39,19.39,19.35,19.38,509250.0
2018-09-13 15:35:00,19.39,19.39,19.34,19.35,349530.0,19.39,19.39,19.34,19.35,349530.0
2018-09-13 15:40:00,19.34,19.37,19.33,19.33,703665.0,19.34,19.37,19.33,19.33,703665.0
2018-09-13 15:45:00,19.33,19.36,19.31,19.35,644070.0,19.33,19.36,19.31,19.35,644070.0
2018-09-13 15:50:00,19.36,19.36,19.29,19.29,882150.0,19.36,19.36,19.29,19.29,882150.0
2018-09-13 15:55:00,19.29,19.33,19.26,19.29,2409405.0,19.29,19.33,19.26,19.29,2409405.0
2018-09-14 09:30:00,19.25,19.3,19.17,19.26,1955760.0,19.25,19.3,19.17,19.26,1955760.0
2018-09-14 09:35:00,19.25,19.42,19.25,19.3,1965615.0,19.25,19.42,19.25,19.3,1965615.0
2018-09-14 09:40:00,19.28,19.32,19.19,19.22,1033890.0,19.28,19.32,19.19,19.22,1033890.0
2018-09-14 09:45:00,19.21,19.27,19.1,19.14,1411755.0,19.21,19.27,19.1,19.14,1411755.0
2018-09-14 09:50:00,19.14,19.2,19.1,19.19,1417680.0,19.14,19.2,19.1,19.19,1417680.0
2018-09-14 09:55:00,19.19,19.25,19.16,19.2,842475.0,19.19,19.25,19.16,19.2,842475.0
2018-09-14 10:00:00,19.21,19.28,19.16,19.17,1213605.0,19.21,19.28,19.16,19.17,1213605.0
2018-09-14 10:05:00,19.16,19.23,19.15,19.21,527040.0,19.16,19.23,19.15,19.21,527040.0
2018-09-14 10:10:00,19.22,19.23,19.16,19.19,505755.0,19.22,19.23,19.16,19.19,505755.0
2018-09-14 10:15:00,19.19,19.31,19.19,19.28,793860.0,19.19,19.31,19.19,19.28,793860.0
2018-09-14 10:20:00,19.29,19.29,19.25,19.28,513885.0,19.29,19.29,19.25,19.28,513885.0
2018-09-14 10:25:00,19.28,19.32,19.28,19.28,548100.0,19.28,19.32,19.28,19.28,548100.0
2018-09-14 10:30:00,19.29,19.37,19.29,19.36,1059045.0,19.29,19.37,19.29,19.36,1059045.0
2018-09-14 10:35:00,19.36,19.39,19.32,19.34,806145.0,19.36,19.39,19.32,19.34,806145.0
2018-09-14 10:40:00,19.33,19.47,19.33,19.46,1796085.0,19.33,19.47,19.33,19.46,1796085.0
2018-09-14 10:45:00,19.46,19.5,19.39,19.39,1662525.0,19.46,19.5,19.39,19.39,1662525.0
2018-09-14 10:50:00,19.39,19.42,19.37,19.42,492480.0,19.39,19.42,19.37,19.42,492480.0
2018-09-14 10:55:00,19.41,19.45,19.39,19.4,606360.0,19.41,19.45,19.39,19.4,606360.0
2018-09-14 11:00:00,19.4,19.4,19.35,19.37,495540.0,19.4,19.4,19.35,19.37,495540.0
2018-09-14 11:05:00,19.36,19.46,19.36,19.46,635745.0,19.36,19.46,19.36,19.46,635745.0
2018-09-14 11:10:00,19.46,19.47,19.41,19.44,431550.0,19.46,19.47,19.41,19.44,431550.0
2018-09-14 11:15:00,19.44,19.45,19.38,19.39,448815.0,19.44,19.45,19.38,19.39,448815.0
2018-09-14 11:20:00,19.39,19.4,19.32,19.4,582750.0,19.39,19.4,19.32,19.4,582750.0
2018-09-14 11:25:00,19.39,19.4,19.33,19.36,590595.0,19.39,19.4,19.33,19.36,590595.0
2018-09-14 11:30:00,19.37,19.37,19.31,19.33,449025.0,19.37,19.37,19.31,19.33,449025.0
2018-09-14 11:35:00,19.33,19.46,19.27,19.46,1390830.0,19.33,19.46,19.27,19.46,1390830.0
2018-09-14 11:40:00,19.46,19.75,19.46,19.74,5552685.0,19.46,19.75,19.46,19.74,5552685.0
2018-09-14 11:45:00,19.74,19.82,19.67,19.68,4386150.0,19.74,19.82,19.67,19.68,4386150.0
2018-09-14 11:50:00,19.69,19.73,19.63,19.65,1922685.0,19.69,19.73,19.63,19.65,1922685.0
2018-09-14 11:55:00,19.65,19.77,19.65,19.76,1712130.0,19.65,19.77,19.65,19.76,1712130.0
2018-09-14 12:00:00,19.76,19.77,19.57,19.63,1931325.0,19.76,19.77,19.57,19.63,1931325.0
2018-09-14 12:05:00,19.62,19.75,19.53,19.6,1457460.0,19.62,19.75,19.53,19.6,1457460.0
2018-09-14 12:10:00,19.61,19.61,19.51,19.56,1290825.0,19.61,19.61,19.51,19.56,1290825.0
2018-09-14 12:15:00,19.57,19.64,19.56,19.59,866130.0,19.57,19.64,19.56,19.59,866130.0
2018-09-14 12:20:00,19.59,19.61,19.5,19.52,713340.0,19.59,19.61,19.5,19.52,713340.0
2018-09-14 12:25:00,19.53,19.56,19.48,19.54,505665.0,19.53,19.56,19.48,19.54,505665.0
2018-09-14 12:30:00,19.54,19.6,19.51,19.59,428565.0,19.54,19.6,19.51,19.59,428565.0
2018-09-14 12:35:00,19.6,19.63,19.58,19.6,741405.0,19.6,19.63,19.58,19.6,741405.0
2018-09-14 12:40:00,19.62,19.63,19.59,19.61,317670.0,19.62,19.63,19.59,19.61,317670.0
2018-09-14 12:45:00,19.61,19.63,19.57,19.61,480780.0,19.61,19.63,19.57,19.61,480780.0
2018-09-14 12:50:00,19.6,19.6,19.55,19.55,258765.0,19.6,19.6,19.55,19.55,258765.0
2018-09-14 12:55:00,19.56,19.56,19.49,19.49,675870.0,19.56,19.56,19.49,19.49,675870.0
2018-09-14 13:00:00,19.48,19.53,19.45,19.52,831735.0,19.48,19.53,19.45,19.52,831735.0
2018-09-14 13:05:00,19.51,19.52,19.46,19.47,552975.0,19.51,19.52,19.46,19.47,552975.0
2018-09-14 13:10:00,19.46,19.53,19.43,19.49,571725.0,19.46,19.53,19.43,19.49,571725.0
2018-09-14 13:15:00,19.5,19.55,19.48,19.54,294375.0,19.5,19.55,19.48,19.54,294375.0
2018-09-14 13:20:00,19.55,19.59,19.55,19.57,506340.0,19.55,19.59,19.55,19.57,506340.0
2018-09-14 13:25:00,19.57,19.61,19.57,19.59,411675.0,19.57,19.61,19.57,19.59,411675.0
2018-09-14 13:30:00,19.6,19.65,19.58,19.63,868335.0,19.6,19.65,19.58,19.63,868335.0
2018-09-14 13:35:00,19.63,19.64,19.59,19.59,523920.0,19.63,19.64,19.59,19.59,523920.0
2018-09-14 13:40:00,19.6,19.62,19.58,19.58,358635.0,19.6,19.62,19.58,19.58,358635.0
2018-09-14 13:45:00,19.59,19.61,19.58,19.61,393285.0,19.59,19.61,19.58,19.61,393285.0
2018-09-14 13:50:00,19.61,19.68,19.6,19.68,1017360.0,19.61,19.68,19.6,19.68,1017360.0
2018-09-14 13:55:00,19.68,19.7,19.65,19.66,688245.0,19.68,19.7,19.65,19.66,688245.0
2018-09-14 14:00:00,19.66,19.73,19.66,19.73,1211280.0,19.66,19.73,19.66,19.73,1211280.0
2018-09-14 14:05:00,19.73,19.74,19.69,19.71,601920.0,19.73,19.74,19.69,19.71,601920.0
2018-09-14 14:10:00,19.71,19.71,19.61,19.61,808110.0,19.71,19.71,19.61,19.61,808110.0
2018-09-14 14:15:00,19.61,19.64,19.6,19.62,430500.0,19.61,19.64,19.6,19.62,430500.0
2018-09-14 14:20:00,19.62,19.67,19.62,19.65,327210.0,19.62,19.67,19.62,19.65,327210.0
2018-09-14 14:25:00,19.65,19.66,19.56,19.6,671520.0,19.65,19.66,19.56,19.6,671520.0
2018-09-14 14:30:00,19.6,19.64,19.57,19.62,643890.0,19.6,19.64,19.57,19.62,643890.0
2018-09-14 14:35:00,19.62,19.63,19.59,19.59,279825.0,19.62,19.63,19.59,19.59,279825.0
2018-09-14 14:40:00,19.59,19.6,19.55,19.55,481260.0,19.59,19.6,19.55,19.55,481260.0
2018-09-14 14:45:00,19.56,19.59,19.55,19.58,326205.0,19.56,19.59,19.55,19.58,326205.0
2018-09-14 14:50:00,19.58,19.63,19.58,19.63,862740.0,19.58,19.63,19.58,19.63,862740.0
2018-09-14 14:55:00,19.63,19.65,19.6,19.6,809400.0,19.63,19.65,19.6,19.6,809400.0
2018-09-14 15:00:00,19.6,19.66,19.6,19.65,450615.0,19.6,19.66,19.6,19.65,450615.0
2018-09-14 15:05:00,19.65,19.69,19.64,19.68,700650.0,19.65,19.69,19.64,19.68,700650.0
2018-09-14 15:10:00,19.68,19.71,19.66,19.7,1090725.0,19.68,19.71,19.66,19.7,1090725.0
2018-09-14 15:15:00,19.69,19.73,19.69,19.72,1127340.0,19.69,19.73,19.69,19.72,1127340.0
2018-09-14 15:20:00,19.72,19.76,19.71,19.71,1178580.0,19.72,19.76,19.71,19.71,1178580.0
2018-09-14 15:25:00,19.7,19.72,19.66,19.68,1027995.0,19.7,19.72,19.66,19.68,1027995.0
2018-09-14 15:30:00,19.68,19.72,19.68,19.68,648975.0,19.68,19.72,19.68,19.68,648975.0
2018-09-14 15:35:00,19.69,19.71,19.66,19.69,974985.0,19.69,19.71,19.66,19.69,974985.0
2018-09-14 15:40:00,19.68,19.69,19.65,19.65,1105755.0,19.68,19.69,19.65,19.65,1105755.0
2018-09-14 15:45:00,19.65,19.69,19.61,19.68,1853250.0,19.65,19.69,19.61,19.68,1853250.0
2018-09-14 15:50:00,19.68,19.69,19.66,19.68,1885020.0,19.68,19.69,19.66,19.68,1885020.0
2018-09-14 15:55:00,19.68,19.71,19.67,19.67,2887155.0,19.68,19.71,19.67,19.67,2887155.0
2018-09-17 09:30:00,19.34,19.67,19.3,19.58,4873035.0,19.34,19.67,19.3,19.58,4873035.0
2018-09-17 09:35:00,19.56,19.64,19.5,19.53,1185015.0,19.56,19.64,19.5,19.53,1185015.0
2018-09-17 09:40:00,19.53,19.55,19.44,19.47,1431705.0,19.53,19.55,19.44,19.47,1431705.0
2018-09-17 09:45:00,19.47,19.55,19.43,19.48,1311630.0,19.47,19.55,19.43,19.48,1311630.0
2018-09-17 09:50:00,19.48,19.59,19.47,19.51,1445865.0,19.48,19.59,19.47,19.51,1445865.0
2018-09-17 09:55:00,19.5,19.5,19.44,19.48,879435.0,19.5,19.5,19.44,19.48,879435.0
2018-09-17 10:00:00,19.48,19.48,19.33,19.34,1808415.0,19.48,19.48,19.33,19.34,1808415.0
2018-09-17 10:05:00,19.34,19.38,19.21,19.32,2386260.0,19.34,19.38,19.21,19.32,2386260.0
2018-09-17 10:10:00,19.32,19.32,19.25,19.31,864225.0,19.32,19.32,19.25,19.31,864225.0
2018-09-17 10:15:00,19.32,19.4,19.3,19.39,1259940.0,19.32,19.4,19.3,19.39,1259940.0
2018-09-17 10:20:00,19.4,19.4,19.31,19.33,840750.0,19.4,19.4,19.31,19.33,840750.0
2018-09-17 10:25:00,19.33,19.36,19.29,19.35,539145.0,19.33,19.36,19.29,19.35,539145.0
2018-09-17 10:30:00,19.36,19.43,19.34,19.39,643125.0,19.36,19.43,19.34,19.39,643125.0
2018-09-17 10:35:00,19.39,19.42,19.37,19.4,544155.0,19.39,19.42,19.37,19.4,544155.0
2018-09-17 10:40:00,19.4,19.49,19.4,19.46,1022535.0,19.4,19.49,19.4,19.46,1022535.0
2018-09-17 10:45:00,19.46,19.46,19.38,19.39,579585.0,19.46,19.46,19.38,19.39,579585.0
2018-09-17 10:50:00,19.39,19.4,19.33,19.37,695250.0,19.39,19.4,19.33,19.37,695250.0
2018-09-17 10:55:00,19.37,19.4,19.34,19.4,398250.0,19.37,19.4,19.34,19.4,398250.0
2018-09-17 11:00:00,19.41,19.45,19.4,19.43,373875.0,19.41,19.45,19.4,19.43,373875.0
2018-09-17 11:05:00,19.44,19.47,19.41,19.45,284430.0,19.44,19.47,19.41,19.45,284430.0
2018-09-17 11:10:00,19.46,19.54,19.46,19.53,1251225.0,19.46,19.54,19.46,19.53,1251225.0
2018-09-17 11:15:00,19.52,19.53,19.49,19.51,704655.0,19.52,19.53,19.49,19.51,704655.0
2018-09-17 11:20:00,19.52,19.6,19.5,19.55,1104600.0,19.52,19.6,19.5,19.55,1104600.0
2018-09-17 11:25:00,19.56,19.57,19.52,19.55,541155.0,19.56,19.57,19.52,19.55,541155.0
2018-09-17 11:30:00,19.55,19.59,19.52,19.55,510690.0,19.55,19.59,19.52,19.55,510690.0
2018-09-17 11:35:00,19.56,19.62,19.55,19.6,1121415.0,19.56,19.62,19.55,19.6,1121415.0
2018-09-17 11:40:00,19.6,19.67,19.59,19.66,1737435.0,19.6,19.67,19.59,19.66,1737435.0
2018-09-17 11:45:00,19.65,19.65,19.57,19.6,917040.0,19.65,19.65,19.57,19.6,917040.0
2018-09-17 11:50:00,19.6,19.73,19.59,19.71,1351830.0,19.6,19.73,19.59,19.71,1351830.0
2018-09-17 11:55:00,19.71,19.87,19.71,19.81,3473325.0,19.71,19.87,19.71,19.81,3473325.0
2018-09-17 12:00:00,19.81,19.83,19.78,19.81,957060.0,19.81,19.83,19.78,19.81,957060.0
2018-09-17 12:05:00,19.81,19.98,19.79,19.94,2496405.0,19.81,19.98,19.79,19.94,2496405.0
2018-09-17 12:10:00,19.95,20.0,19.94,19.96,2158290.0,19.95,20.0,19.94,19.96,2158290.0
2018-09-17 12:15:00,19.97,20.03,19.92,20.03,2106285.0,19.97,20.03,19.92,20.03,2106285.0
2018-09-17 12:20:00,20.02,20.06,19.88,19.89,2106780.0,20.02,20.06,19.88,19.89,2106780.0
2018-09-17 12:25:00,19.88,19.93,19.86,19.92,1047945.0,19.88,19.93,19.86,19.92,1047945.0
2018-09-17 12:30:00,19.92,19.95,19.85,19.87,947745.0,19.92,19.95,19.85,19.87,947745.0
2018-09-17 12:35:00,19.87,19.88,19.81,19.84,1032345.0,19.87,19.88,19.81,19.84,1032345.0
2018-09-17 12:40:00,19.84,19.9,19.84,19.88,820245.0,19.84,19.9,19.84,19.88,820245.0
2018-09-17 12:45:00,19.87,19.92,19.86,19.91,553920.0,19.87,19.92,19.86,19.91,553920.0
2018-09-17 12:50:00,19.91,19.92,19.87,19.9,537135.0,19.91,19.92,19.87,19.9,537135.0
2018-09-17 12:55:00,19.89,19.95,19.88,19.91,1184520.0,19.89,19.95,19.88,19.91,1184520.0
2018-09-17 13:00:00,19.92,19.95,19.89,19.94,720015.0,19.92,19.95,19.89,19.94,720015.0
2018-09-17 13:05:00,19.95,19.99,19.94,19.94,962685.0,19.95,19.99,19.94,19.94,962685.0
2018-09-17 13:10:00,19.95,20.04,19.94,20.03,1540395.0,19.95,20.04,19.94,20.03,1540395.0
2018-09-17 13:15:00,20.03,20.04,19.98,20.0,978210.0,20.03,20.04,19.98,20.0,978210.0
2018-09-17 13:20:00,20.02,20.03,19.97,20.0,769620.0,20.02,20.03,19.97,20.0,769620.0
2018-09-17 13:25:00,20.0,20.01,19.94,19.95,726180.0,20.0,20.01,19.94,19.95,726180.0
2018-09-17 13:30:00,19.96,19.96,19.83,19.91,1139310.0,19.96,19.96,19.83,19.91,1139310.0
2018-09-17 13:35:00,19.9,19.9,19.86,19.88,283005.0,19.9,19.9,19.86,19.88,283005.0
2018-09-17 13:40:00,19.88,19.94,19.88,19.93,365940.0,19.88,19.94,19.88,19.93,365940.0
2018-09-17 13:45:00,19.93,19.93,19.89,19.89,337575.0,19.93,19.93,19.89,19.89,337575.0
2018-09-17 13:50:00,19.89,19.94,19.86,19.93,599310.0,19.89,19.94,19.86,19.93,599310.0
2018-09-17 13:55:00,19.93,19.96,19.91,19.92,422310.0,19.93,19.96,19.91,19.92,422310.0
2018-09-17 14:00:00,19.91,19.95,19.89,19.91,450825.0,19.91,19.95,19.89,19.91,450825.0
2018-09-17 14:05:00,19.91,19.91,19.82,19.85,755040.0,19.91,19.91,19.82,19.85,755040.0
2018-09-17 14:10:00,19.85,19.88,19.77,19.78,819135.0,19.85,19.88,19.77,19.78,819135.0
2018-09-17 14:15:00,19.78,19.82,19.78,19.81,913950.0,19.78,19.82,19.78,19.81,913950.0
2018-09-17 14:20:00,19.81,19.81,19.74,19.76,706770.0,19.81,19.81,19.74,19.76,706770.0
2018-09-17 14:25:00,19.76,19.78,19.71,19.73,685305.0,19.76,19.78,19.71,19.73,685305.0
2018-09-17 14:30:00,19.72,19.75,19.71,19.73,386370.0,19.72,19.75,19.71,19.73,386370.0
2018-09-17 14:35:00,19.72,19.77,19.72,19.73,416535.0,19.72,19.77,19.72,19.73,416535.0
2018-09-17 14:40:00,19.74,19.75,19.72,19.74,305310.0,19.74,19.75,19.72,19.74,305310.0
2018-09-17 14:45:00,19.75,19.79,19.74,19.77,647460.0,19.75,19.79,19.74,19.77,647460.0
2018-09-17 14:50:00,19.77,19.8,19.74,19.74,542730.0,19.77,19.8,19.74,19.74,542730.0
2018-09-17 14:55:00,19.75,19.77,19.7,19.71,512265.0,19.75,19.77,19.7,19.71,512265.0
2018-09-17 15:00:00,19.71,19.75,19.71,19.72,331455.0,19.71,19.75,19.71,19.72,331455.0
2018-09-17 15:05:00,19.73,19.74,19.69,19.7,497595.0,19.73,19.74,19.69,19.7,497595.0
2018-09-17 15:10:00,19.7,19.77,19.7,19.73,454650.0,19.7,19.77,19.7,19.73,454650.0
2018-09-17 15:15:00,19.74,19.76,19.72,19.72,522810.0,19.74,19.76,19.72,19.72,522810.0
2018-09-17 15:20:00,19.72,19.74,19.71,19.71,413295.0,19.72,19.74,19.71,19.71,413295.0
2018-09-17 15:25:00,19.72,19.72,19.69,19.7,640050.0,19.72,19.72,19.69,19.7,640050.0
2018-09-17 15:30:00,19.7,19.7,19.62,19.62,884220.0,19.7,19.7,19.62,19.62,884220.0
2018-09-17 15:35:00,19.62,19.66,19.61,19.65,819420.0,19.62,19.66,19.61,19.65,819420.0
2018-09-17 15:40:00,19.65,19.66,19.61,19.63,1018650.0,19.65,19.66,19.61,19.63,1018650.0
2018-09-17 15:45:00,19.64,19.68,19.64,19.67,880140.0,19.64,19.68,19.64,19.67,880140.0
2018-09-17 15:50:00,19.67,19.67,19.65,19.65,872505.0,19.67,19.67,19.65,19.65,872505.0
2018-09-17 15:55:00,19.65,19.7,19.65,19.65,2298075.0,19.65,19.7,19.65,19.65,2298075.0
2018-09-18 09:30:00,19.75,19.99,19.75,19.85,3352455.0,19.75,19.99,19.75,19.85,3352455.0
2018-09-18 09:35:00,19.86,20.04,19.85,20.02,2879445.0,19.86,20.04,19.85,20.02,2879445.0
2018-09-18 09:40:00,20.01,20.02,19.83,19.9,2234145.0,20.01,20.02,19.83,19.9,2234145.0
2018-09-18 09:45:00,19.9,19.96,19.8,19.93,1816725.0,19.9,19.96,19.8,19.93,1816725.0
2018-09-18 09:50:00,19.93,19.95,19.82,19.82,1025415.0,19.93,19.95,19.82,19.82,1025415.0
2018-09-18 09:55:00,19.82,19.9,19.81,19.81,1317855.0,19.82,19.9,19.81,19.81,1317855.0
2018-09-18 10:00:00,19.82,19.84,19.77,19.83,1246185.0,19.82,19.84,19.77,19.83,1246185.0
2018-09-18 10:05:00,19.84,19.89,19.79,19.88,729690.0,19.84,19.89,19.79,19.88,729690.0
2018-09-18 10:10:00,19.88,19.96,19.85,19.92,1509000.0,19.88,19.96,19.85,19.92,1509000.0
2018-09-18 10:15:00,19.91,19.97,19.9,19.95,1127280.0,19.91,19.97,19.9,19.95,1127280.0
2018-09-18 10:20:00,19.95,19.98,19.87,19.9,1065075.0,19.95,19.98,19.87,19.9,1065075.0
2018-09-18 10:25:00,19.89,19.94,19.89,19.91,1088715.0,19.89,19.94,19.89,19.91,1088715.0
2018-09-18 10:30:00,19.91,19.94,19.85,19.86,1001760.0,19.91,19.94,19.85,19.86,1001760.0
2018-09-18 10:35:00,19.87,19.9,19.84,19.85,427530.0,19.87,19.9,19.84,19.85,427530.0
2018-09-18 10:40:00,19.84,19.87,19.81,19.81,388275.0,19.84,19.87,19.81,19.81,388275.0
2018-09-18 10:45:00,19.81,19.89,19.8,19.89,393150.0,19.81,19.89,19.8,19.89,393150.0
2018-09-18 10:50:00,19.88,19.95,19.88,19.92,706305.0,19.88,19.95,19.88,19.92,706305.0
2018-09-18 10:55:00,19.92,19.97,19.91,19.96,694965.0,19.92,19.97,19.91,19.96,694965.0
2018-09-18 11:00:00,19.97,20.0,19.95,20.0,1295835.0,19.97,20.0,19.95,20.0,1295835.0
2018-09-18 11:05:00,20.0,20.01,19.93,20.0,1126470.0,20.0,20.01,19.93,20.0,1126470.0
2018-09-18 11:10:00,19.99,20.09,19.99,20.05,2665020.0,19.99,20.09,19.99,20.05,2665020.0
2018-09-18 11:15:00,20.05,20.08,19.98,20.08,1569435.0,20.05,20.08,19.98,20.08,1569435.0
2018-09-18 11:20:00,20.07,20.13,20.01,20.1,2289900.0,20.07,20.13,20.01,20.1,2289900.0
2018-09-18 11:25:00,20.1,20.18,20.1,20.15,1983870.0,20.1,20.18,20.1,20.15,1983870.0
2018-09-18 11:30:00,20.15,20.15,20.04,20.11,1147560.0,20.15,20.15,20.04,20.11,1147560.0
2018-09-18 11:35:00,20.11,20.14,20.09,20.12,872520.0,20.11,20.14,20.09,20.12,872520.0
2018-09-18 11:40:00,20.12,20.14,18.8,19.12,16837185.0,20.12,20.14,18.8,19.12,16837185.0
2018-09-18 11:45:00,19.11,19.56,19.01,19.1,12738795.0,19.11,19.56,19.01,19.1,12738795.0
2018-09-18 11:50:00,19.1,19.15,18.44,18.51,15145125.0,19.1,19.15,18.44,18.51,15145125.0
2018-09-18 11:55:00,18.53,18.87,18.37,18.82,11591355.0,18.53,18.87,18.37,18.82,11591355.0
2018-09-18 12:00:00,18.81,18.93,18.65,18.82,6739500.0,18.81,18.93,18.65,18.82,6739500.0
2018-09-18 12:05:00,18.82,18.99,18.8,18.89,6136920.0,18.82,18.99,18.8,18.89,6136920.0
2018-09-18 12:10:00,18.93,18.95,18.81,18.9,3818835.0,18.93,18.95,18.81,18.9,3818835.0
2018-09-18 12:15:00,18.91,18.91,18.69,18.69,4537185.0,18.91,18.91,18.69,18.69,4537185.0
2018-09-18 12:20:00,18.7,18.9,18.69,18.86,3446490.0,18.7,18.9,18.69,18.86,3446490.0
2018-09-18 12:25:00,18.84,18.85,18.75,18.77,1468320.0,18.84,18.85,18.75,18.77,1468320.0
2018-09-18 12:30:00,18.78,18.88,18.69,18.74,2187675.0,18.78,18.88,18.69,18.74,2187675.0
2018-09-18 12:35:00,18.75,18.76,18.69,18.72,1340415.0,18.75,18.76,18.69,18.72,1340415.0
2018-09-18 12:40:00,18.72,18.76,18.44,18.5,4996020.0,18.72,18.76,18.44,18.5,4996020.0
2018-09-18 12:45:00,18.49,18.63,18.49,18.61,2227635.0,18.49,18.63,18.49,18.61,2227635.0
2018-09-18 12:50:00,18.6,18.61,18.5,18.57,1664745.0,18.6,18.61,18.5,18.57,1664745.0
2018-09-18 12:55:00,18.58,18.73,18.57,18.61,2239470.0,18.58,18.73,18.57,18.61,2239470.0
2018-09-18 13:00:00,18.61,18.95,18.58,18.87,5594385.0,18.61,18.95,18.58,18.87,5594385.0
2018-09-18 13:05:00,18.88,18.97,18.85,18.96,5126385.0,18.88,18.97,18.85,18.96,5126385.0
2018-09-18 13:10:00,18.95,19.06,18.81,19.02,4102050.0,18.95,19.06,18.81,19.02,4102050.0
2018-09-18 13:15:00,19.02,19.17,18.99,19.13,4918080.0,19.02,19.17,18.99,19.13,4918080.0
2018-09-18 13:20:00,19.13,19.27,19.09,19.09,4121865.0,19.13,19.27,19.09,19.09,4121865.0
2018-09-18 13:25:00,19.08,19.12,18.93,19.03,3235200.0,19.08,19.12,18.93,19.03,3235200.0
2018-09-18 13:30:00,19.02,19.1,19.01,19.07,1253640.0,19.02,19.1,19.01,19.07,1253640.0
2018-09-18 13:35:00,19.07,19.12,19.02,19.03,896700.0,19.07,19.12,19.02,19.03,896700.0
2018-09-18 13:40:00,19.03,19.07,18.84,18.85,1703610.0,19.03,19.07,18.84,18.85,1703610.0
2018-09-18 13:45:00,18.85,18.9,18.81,18.87,1826340.0,18.85,18.9,18.81,18.87,1826340.0
2018-09-18 13:50:00,18.88,18.95,18.84,18.94,1394625.0,18.88,18.95,18.84,18.94,1394625.0
2018-09-18 13:55:00,18.94,19.03,18.93,18.96,1149525.0,18.94,19.03,18.93,18.96,1149525.0
2018-09-18 14:00:00,18.96,19.01,18.94,18.98,648585.0,18.96,19.01,18.94,18.98,648585.0
2018-09-18 14:05:00,18.98,18.99,18.93,18.95,606810.0,18.98,18.99,18.93,18.95,606810.0
2018-09-18 14:10:00,18.95,19.05,18.95,19.0,893745.0,18.95,19.05,18.95,19.0,893745.0
2018-09-18 14:15:00,19.0,19.03,18.98,19.0,614895.0,19.0,19.03,18.98,19.0,614895.0
2018-09-18 14:20:00,19.0,19.0,18.93,18.97,783330.0,19.0,19.0,18.93,18.97,783330.0
2018-09-18 14:25:00,18.97,18.97,18.87,18.88,729315.0,18.97,18.97,18.87,18.88,729315.0
2018-09-18 14:30:00,18.87,18.95,18.87,18.93,649695.0,18.87,18.95,18.87,18.93,649695.0
2018-09-18 14:35:00,18.93,18.94,18.89,18.91,417435.0,18.93,18.94,18.89,18.91,417435.0
2018-09-18 14:40:00,18.92,18.92,18.86,18.86,543675.0,18.92,18.92,18.86,18.86,543675.0
2018-09-18 14:45:00,18.86,18.88,18.8,18.86,1230945.0,18.86,18.88,18.8,18.86,1230945.0
2018-09-18 14:50:00,18.86,18.87,18.82,18.83,734400.0,18.86,18.87,18.82,18.83,734400.0
2018-09-18 14:55:00,18.83,18.9,18.83,18.89,838695.0,18.83,18.9,18.83,18.89,838695.0
2018-09-18 15:00:00,18.89,19.01,18.89,18.97,1094775.0,18.89,19.01,18.89,18.97,1094775.0
2018-09-18 15:05:00,18.97,19.01,18.96,19.0,791985.0,18.97,19.01,18.96,19.0,791985.0
2018-09-18 15:10:00,19.0,19.0,18.96,18.98,522465.0,19.0,19.0,18.96,18.98,522465.0
2018-09-18 15:15:00,18.98,19.05,18.98,18.99,1391205.0,18.98,19.05,18.98,18.99,1391205.0
2018-09-18 15:20:00,18.99,19.0,18.95,18.95,787785.0,18.99,19.0,18.95,18.95,787785.0
2018-09-18 15:25:00,18.95,18.98,18.87,18.87,1492425.0,18.95,18.98,18.87,18.87,1492425.0
2018-09-18 15:30:00,18.87,18.91,18.85,18.89,1635015.0,18.87,18.91,18.85,18.89,1635015.0
2018-09-18 15:35:00,18.88,18.92,18.88,18.91,803505.0,18.88,18.92,18.88,18.91,803505.0
2018-09-18 15:40:00,18.91,18.96,18.91,18.93,1048935.0,18.91,18.96,18.91,18.93,1048935.0
2018-09-18 15:45:00,18.93,18.97,18.93,18.97,1448400.0,18.93,18.97,18.93,18.97,1448400.0
2018-09-18 15:50:00,18.97,19.01,18.95,19.01,2290890.0,18.97,19.01,18.95,19.01,2290890.0
2018-09-18 15:55:00,19.0,19.02,18.98,19.0,3458715.0,19.0,19.02,18.98,19.0,3458715.0
2018-09-19 09:30:00,18.72,19.0,18.7,18.93,4168395.0,18.72,19.0,18.7,18.93,4168395.0
2018-09-19 09:35:00,18.92,18.98,18.87,18.91,1756995.0,18.92,18.98,18.87,18.91,1756995.0
2018-09-19 09:40:00,18.91,19.16,18.9,19.16,3645645.0,18.91,19.16,18.9,19.16,3645645.0
2018-09-19 09:45:00,19.15,19.2,19.07,19.11,2293725.0,19.15,19.2,19.07,19.11,2293725.0
2018-09-19 09:50:00,19.09,19.19,19.05,19.07,1783380.0,19.09,19.19,19.05,19.07,1783380.0
2018-09-19 09:55:00,19.05,19.11,18.97,19.06,2469210.0,19.05,19.11,18.97,19.06,2469210.0
2018-09-19 10:00:00,19.06,19.2,19.06,19.13,1957350.0,19.06,19.2,19.06,19.13,1957350.0
2018-09-19 10:05:00,19.17,19.17,19.01,19.06,1243320.0,19.17,19.17,19.01,19.06,1243320.0
2018-09-19 10:10:00,19.05,19.05,18.95,19.01,1678275.0,19.05,19.05,18.95,19.01,1678275.0
2018-09-19 10:15:00,19.02,19.07,18.98,18.99,861990.0,19.02,19.07,18.98,18.99,861990.0
2018-09-19 10:20:00,18.99,19.09,18.98,19.09,1171410.0,18.99,19.09,18.98,19.09,1171410.0
2018-09-19 10:25:00,19.09,19.13,19.05,19.11,859020.0,19.09,19.13,19.05,19.11,859020.0
2018-09-19 10:30:00,19.1,19.31,19.1,19.29,2709555.0,19.1,19.31,19.1,19.29,2709555.0
2018-09-19 10:35:00,19.29,19.31,19.21,19.25,1082190.0,19.29,19.31,19.21,19.25,1082190.0
2018-09-19 10:40:00,19.26,19.28,19.17,19.2,687705.0,19.26,19.28,19.17,19.2,687705.0
2018-09-19 10:45:00,19.21,19.26,19.19,19.26,574125.0,19.21,19.26,19.19,19.26,574125.0
2018-09-19 10:50:00,19.27,19.33,19.23,19.32,1247130.0,19.27,19.33,19.23,19.32,1247130.0
2018-09-19 10:55:00,19.32,19.35,19.25,19.3,1545420.0,19.32,19.35,19.25,19.3,1545420.0
2018-09-19 11:00:00,19.31,19.34,19.26,19.32,1302765.0,19.31,19.34,19.26,19.32,1302765.0
2018-09-19 11:05:00,19.32,19.43,19.28,19.42,1324590.0,19.32,19.43,19.28,19.42,1324590.0
2018-09-19 11:10:00,19.42,19.44,19.35,19.38,1165440.0,19.42,19.44,19.35,19.38,1165440.0
2018-09-19 11:15:00,19.38,19.41,19.34,19.36,652005.0,19.38,19.41,19.34,19.36,652005.0
2018-09-19 11:20:00,19.35,19.37,19.32,19.35,975255.0,19.35,19.37,19.32,19.35,975255.0
2018-09-19 11:25:00,19.35,19.37,19.34,19.35,445095.0,19.35,19.37,19.34,19.35,445095.0
2018-09-19 11:30:00,19.36,19.36,19.27,19.33,673125.0,19.36,19.36,19.27,19.33,673125.0
2018-09-19 11:35:00,19.35,19.36,19.33,19.34,235725.0,19.35,19.36,19.33,19.34,235725.0
2018-09-19 11:40:00,19.33,19.34,19.25,19.29,501435.0,19.33,19.34,19.25,19.29,501435.0
2018-09-19 11:45:00,19.28,19.29,19.21,19.26,731355.0,19.28,19.29,19.21,19.26,731355.0
2018-09-19 11:50:00,19.27,19.37,19.25,19.36,721575.0,19.27,19.37,19.25,19.36,721575.0
2018-09-19 11:55:00,19.35,19.36,19.3,19.34,423240.0,19.35,19.36,19.3,19.34,423240.0
2018-09-19 12:00:00,19.35,19.47,19.32,19.44,1242600.0,19.35,19.47,19.32,19.44,1242600.0
2018-09-19 12:05:00,19.44,19.56,19.42,19.48,1477800.0,19.44,19.56,19.42,19.48,1477800.0
2018-09-19 12:10:00,19.48,19.48,19.44,19.45,700770.0,19.48,19.48,19.44,19.45,700770.0
2018-09-19 12:15:00,19.45,19.47,19.42,19.43,368310.0,19.45,19.47,19.42,19.43,368310.0
2018-09-19 12:20:00,19.45,19.52,19.44,19.5,1073730.0,19.45,19.52,19.44,19.5,1073730.0
2018-09-19 12:25:00,19.5,19.58,19.47,19.58,1136775.0,19.5,19.58,19.47,19.58,1136775.0
2018-09-19 12:30:00,19.58,19.63,19.57,19.62,1565775.0,19.58,19.63,19.57,19.62,1565775.0
2018-09-19 12:35:00,19.61,19.63,19.53,19.56,1340385.0,19.61,19.63,19.53,19.56,1340385.0
2018-09-19 12:40:00,19.57,19.57,19.49,19.52,914055.0,19.57,19.57,19.49,19.52,914055.0
2018-09-19 12:45:00,19.53,19.56,19.52,19.54,469920.0,19.53,19.56,19.52,19.54,469920.0
2018-09-19 12:50:00,19.54,19.62,19.53,19.62,565455.0,19.54,19.62,19.53,19.62,565455.0
2018-09-19 12:55:00,19.62,19.67,19.6,19.63,1687605.0,19.62,19.67,19.6,19.63,1687605.0
2018-09-19 13:00:00,19.62,19.64,19.61,19.63,430500.0,19.62,19.64,19.61,19.63,430500.0
2018-09-19 13:05:00,19.63,19.64,19.57,19.58,591255.0,19.63,19.64,19.57,19.58,591255.0
2018-09-19 13:10:00,19.59,19.62,19.56,19.59,763830.0,19.59,19.62,19.56,19.59,763830.0
2018-09-19 13:15:00,19.59,19.63,19.59,19.6,724950.0,19.59,19.63,19.59,19.6,724950.0
2018-09-19 13:20:00,19.6,19.62,19.58,19.6,585855.0,19.6,19.62,19.58,19.6,585855.0
2018-09-19 13:25:00,19.6,19.61,19.51,19.51,850890.0,19.6,19.61,19.51,19.51,850890.0
2018-09-19 13:30:00,19.51,19.59,19.51,19.57,537840.0,19.51,19.59,19.51,19.57,537840.0
2018-09-19 13:35:00,19.57,19.57,19.52,19.54,464670.0,19.57,19.57,19.52,19.54,464670.0
2018-09-19 13:40:00,19.55,19.56,19.53,19.54,501900.0,19.55,19.56,19.53,19.54,501900.0
2018-09-19 13:45:00,19.54,19.54,19.48,19.51,780165.0,19.54,19.54,19.48,19.51,780165.0
2018-09-19 13:50:00,19.52,19.55,19.49,19.5,336090.0,19.52,19.55,19.49,19.5,336090.0
2018-09-19 13:55:00,19.49,19.51,19.45,19.47,840705.0,19.49,19.51,19.45,19.47,840705.0
2018-09-19 14:00:00,19.47,19.53,19.47,19.53,264060.0,19.47,19.53,19.47,19.53,264060.0
2018-09-19 14:05:00,19.53,19.63,19.51,19.61,1223235.0,19.53,19.63,19.51,19.61,1223235.0
2018-09-19 14:10:00,19.61,19.61,19.57,19.6,413115.0,19.61,19.61,19.57,19.6,413115.0
2018-09-19 14:15:00,19.6,19.68,19.6,19.65,1550640.0,19.6,19.68,19.6,19.65,1550640.0
2018-09-19 14:20:00,19.65,19.72,19.62,19.67,1040280.0,19.65,19.72,19.62,19.67,1040280.0
2018-09-19 14:25:00,19.67,19.69,19.65,19.69,522615.0,19.67,19.69,19.65,19.69,522615.0
2018-09-19 14:30:00,19.68,19.73,19.68,19.68,668655.0,19.68,19.73,19.68,19.68,668655.0
2018-09-19 14:35:00,19.68,19.71,19.66,19.71,619755.0,19.68,19.71,19.66,19.71,619755.0
2018-09-19 14:40:00,19.71,19.71,19.66,19.68,349995.0,19.71,19.71,19.66,19.68,349995.0
2018-09-19 14:45:00,19.68,19.8,19.67,19.8,1122480.0,19.68,19.8,19.67,19.8,1122480.0
2018-09-19 14:50:00,19.8,19.89,19.72,19.84,2140485.0,19.8,19.89,19.72,19.84,2140485.0
2018-09-19 14:55:00,19.84,19.86,19.74,19.8,1350900.0,19.84,19.86,19.74,19.8,1350900.0
2018-09-19 15:00:00,19.81,19.94,19.81,19.88,2147715.0,19.81,19.94,19.81,19.88,2147715.0
2018-09-19 15:05:00,19.89,19.96,19.87,19.95,1264575.0,19.89,19.96,19.87,19.95,1264575.0
2018-09-19 15:10:00,19.95,19.96,19.86,19.86,1305390.0,19.95,19.96,19.86,19.86,1305390.0
2018-09-19 15:15:00,19.88,19.89,19.8,19.86,1202850.0,19.88,19.89,19.8,19.86,1202850.0
2018-09-19 15:20:00,19.86,19.91,19.82,19.91,1036125.0,19.86,19.91,19.82,19.91,1036125.0
2018-09-19 15:25:00,19.91,19.94,19.9,19.93,1293645.0,19.91,19.94,19.9,19.93,1293645.0
2018-09-19 15:30:00,19.93,19.93,19.84,19.85,979185.0,19.93,19.93,19.84,19.85,979185.0
2018-09-19 15:35:00,19.84,19.86,19.79,19.8,1205745.0,19.84,19.86,19.79,19.8,1205745.0
2018-09-19 15:40:00,19.8,19.86,19.79,19.86,1213320.0,19.8,19.86,19.79,19.86,1213320.0
2018-09-19 15:45:00,19.86,19.93,19.84,19.9,1618740.0,19.86,19.93,19.84,19.9,1618740.0
2018-09-19 15:50:00,19.9,19.97,19.9,19.95,2511345.0,19.9,19.97,19.9,19.95,2511345.0
2018-09-19 15:55:00,19.94,20.0,19.91,19.94,4466745.0,19.94,20.0,19.91,19.94,4466745.0
2018-09-20 09:30:00,20.24,20.28,20.07,20.21,4557525.0,20.24,20.28,20.07,20.21,4557525.0
2018-09-20 09:35:00,20.2,20.39,20.11,20.3,4171500.0,20.2,20.39,20.11,20.3,4171500.0
2018-09-20 09:40:00,20.32,20.4,20.23,20.27,2577615.0,20.32,20.4,20.23,20.27,2577615.0
2018-09-20 09:45:00,20.27,20.28,20.11,20.13,2893500.0,20.27,20.28,20.11,20.13,2893500.0
2018-09-20 09:50:00,20.14,20.18,20.07,20.11,1648455.0,20.14,20.18,20.07,20.11,1648455.0
2018-09-20 09:55:00,20.1,20.26,20.09,20.22,1953420.0,20.1,20.26,20.09,20.22,1953420.0
2018-09-20 10:00:00,20.23,20.31,20.2,20.26,1722780.0,20.23,20.31,20.2,20.26,1722780.0
2018-09-20 10:05:00,20.26,20.29,20.22,20.23,1171260.0,20.26,20.29,20.22,20.23,1171260.0
2018-09-20 10:10:00,20.23,20.28,20.15,20.19,1156950.0,20.23,20.28,20.15,20.19,1156950.0
2018-09-20 10:15:00,20.18,20.2,20.11,20.12,1169850.0,20.18,20.2,20.11,20.12,1169850.0
2018-09-20 10:20:00,20.12,20.17,20.09,20.11,1111485.0,20.12,20.17,20.09,20.11,1111485.0
2018-09-20 10:25:00,20.1,20.12,19.88,19.98,2637135.0,20.1,20.12,19.88,19.98,2637135.0
2018-09-20 10:30:00,19.97,19.97,19.81,19.88,1672485.0,19.97,19.97,19.81,19.88,1672485.0
2018-09-20 10:35:00,19.87,19.92,19.78,19.88,1654395.0,19.87,19.92,19.78,19.88,1654395.0
2018-09-20 10:40:00,19.86,19.98,19.86,19.97,1419090.0,19.86,19.98,19.86,19.97,1419090.0
2018-09-20 10:45:00,19.98,19.98,19.83,19.83,1123710.0,19.98,19.98,19.83,19.83,1123710.0
2018-09-20 10:50:00,19.83,19.86,19.78,19.85,1043565.0,19.83,19.86,19.78,19.85,1043565.0
2018-09-20 10:55:00,19.86,19.9,19.8,19.8,1172175.0,19.86,19.9,19.8,19.8,1172175.0
2018-09-20 11:00:00,19.82,19.84,19.77,19.82,873450.0,19.82,19.84,19.77,19.82,873450.0
2018-09-20 11:05:00,19.82,19.85,19.78,19.84,874530.0,19.82,19.85,19.78,19.84,874530.0
2018-09-20 11:10:00,19.84,19.88,19.8,19.82,878235.0,19.84,19.88,19.8,19.82,878235.0
2018-09-20 11:15:00,19.82,19.83,19.69,19.7,1631805.0,19.82,19.83,19.69,19.7,1631805.0
2018-09-20 11:20:00,19.7,19.72,19.62,19.62,1868970.0,19.7,19.72,19.62,19.62,1868970.0
2018-09-20 11:25:00,19.63,19.65,19.59,19.63,1482240.0,19.63,19.65,19.59,19.63,1482240.0
2018-09-20 11:30:00,19.63,19.75,19.56,19.73,1853625.0,19.63,19.75,19.56,19.73,1853625.0
2018-09-20 11:35:00,19.73,19.74,19.68,19.72,1051995.0,19.73,19.74,19.68,19.72,1051995.0
2018-09-20 11:40:00,19.72,19.74,19.66,19.7,553350.0,19.72,19.74,19.66,19.7,553350.0
2018-09-20 11:45:00,19.7,19.77,19.7,19.74,889860.0,19.7,19.77,19.7,19.74,889860.0
2018-09-20 11:50:00,19.76,19.79,19.73,19.75,1093320.0,19.76,19.79,19.73,19.75,1093320.0
2018-09-20 11:55:00,19.75,19.77,19.7,19.72,551925.0,19.75,19.77,19.7,19.72,551925.0
2018-09-20 12:00:00,19.72,19.72,19.64,19.68,580590.0,19.72,19.72,19.64,19.68,580590.0
2018-09-20 12:05:00,19.68,19.72,19.66,19.67,365730.0,19.68,19.72,19.66,19.67,365730.0
2018-09-20 12:10:00,19.67,19.69,19.64,19.68,384330.0,19.67,19.69,19.64,19.68,384330.0
2018-09-20 12:15:00,19.69,19.74,19.68,19.72,620910.0,19.69,19.74,19.68,19.72,620910.0
2018-09-20 12:20:00,19.72,19.73,19.66,19.69,759645.0,19.72,19.73,19.66,19.69,759645.0
2018-09-20 12:25:00,19.7,19.78,19.7,19.77,730860.0,19.7,19.78,19.7,19.77,730860.0
2018-09-20 12:30:00,19.77,19.81,19.74,19.8,707670.0,19.77,19.81,19.74,19.8,707670.0
2018-09-20 12:35:00,19.81,19.95,19.8,19.92,1886865.0,19.81,19.95,19.8,19.92,1886865.0
2018-09-20 12:40:00,19.93,19.95,19.88,19.91,588060.0,19.93,19.95,19.88,19.91,588060.0
2018-09-20 12:45:00,19.91,19.93,19.88,19.93,365700.0,19.91,19.93,19.88,19.93,365700.0
2018-09-20 12:50:00,19.93,19.93,19.85,19.85,678900.0,19.93,19.93,19.85,19.85,678900.0
2018-09-20 12:55:00,19.85,19.87,19.84,19.84,462555.0,19.85,19.87,19.84,19.84,462555.0
2018-09-20 13:00:00,19.84,19.86,19.81,19.84,462630.0,19.84,19.86,19.81,19.84,462630.0
2018-09-20 13:05:00,19.83,19.84,19.76,19.76,553440.0,19.83,19.84,19.76,19.76,553440.0
2018-09-20 13:10:00,19.77,19.81,19.76,19.81,358515.0,19.77,19.81,19.76,19.81,358515.0
2018-09-20 13:15:00,19.81,19.85,19.79,19.82,410940.0,19.81,19.85,19.79,19.82,410940.0
2018-09-20 13:20:00,19.82,19.84,19.8,19.8,232500.0,19.82,19.84,19.8,19.8,232500.0
2018-09-20 13:25:00,19.81,19.84,19.78,19.8,322965.0,19.81,19.84,19.78,19.8,322965.0
2018-09-20 13:30:00,19.79,19.81,19.76,19.78,334740.0,19.79,19.81,19.76,19.78,334740.0
2018-09-20 13:35:00,19.78,19.8,19.78,19.78,108075.0,19.78,19.8,19.78,19.78,108075.0
2018-09-20 13:40:00,19.78,19.79,19.76,19.78,373020.0,19.78,19.79,19.76,19.78,373020.0
2018-09-20 13:45:00,19.77,19.88,19.74,19.86,905880.0,19.77,19.88,19.74,19.86,905880.0
2018-09-20 13:50:00,19.87,19.92,19.85,19.87,693420.0,19.87,19.92,19.85,19.87,693420.0
2018-09-20 13:55:00,19.87,19.92,19.87,19.89,305280.0,19.87,19.92,19.87,19.89,305280.0
2018-09-20 14:00:00,19.89,19.95,19.89,19.93,739845.0,19.89,19.95,19.89,19.93,739845.0
2018-09-20 14:05:00,19.93,19.99,19.93,19.98,779835.0,19.93,19.99,19.93,19.98,779835.0
2018-09-20 14:10:00,19.97,19.98,19.95,19.96,658305.0,19.97,19.98,19.95,19.96,658305.0
2018-09-20 14:15:00,19.96,19.96,19.91,19.94,475560.0,19.96,19.96,19.91,19.94,475560.0
2018-09-20 14:20:00,19.95,19.96,19.9,19.91,639180.0,19.95,19.96,19.9,19.91,639180.0
2018-09-20 14:25:00,19.91,20.04,19.91,20.03,1591410.0,19.91,20.04,19.91,20.03,1591410.0
2018-09-20 14:30:00,20.03,20.07,20.01,20.02,1289115.0,20.03,20.07,20.01,20.02,1289115.0
2018-09-20 14:35:00,20.02,20.03,19.96,19.96,394710.0,20.02,20.03,19.96,19.96,394710.0
2018-09-20 14:40:00,19.96,20.01,19.95,19.97,532500.0,19.96,20.01,19.95,19.97,532500.0
2018-09-20 14:45:00,19.98,20.04,19.98,20.01,761295.0,19.98,20.04,19.98,20.01,761295.0
2018-09-20 14:50:00,20.02,20.08,20.02,20.06,1167945.0,20.02,20.08,20.02,20.06,1167945.0
2018-09-20 14:55:00,20.07,20.09,20.05,20.07,727005.0,20.07,20.09,20.05,20.07,727005.0
2018-09-20 15:00:00,20.07,20.09,20.05,20.07,622455.0,20.07,20.09,20.05,20.07,622455.0
2018-09-20 15:05:00,20.07,20.12,20.06,20.12,1098330.0,20.07,20.12,20.06,20.12,1098330.0
2018-09-20 15:10:00,20.12,20.12,20.09,20.09,572430.0,20.12,20.12,20.09,20.09,572430.0
2018-09-20 15:15:00,20.09,20.11,20.03,20.03,902310.0,20.09,20.11,20.03,20.03,902310.0
2018-09-20 15:20:00,20.04,20.06,19.97,19.98,1127370.0,20.04,20.06,19.97,19.98,1127370.0
2018-09-20 15:25:00,19.99,19.99,19.94,19.99,887790.0,19.99,19.99,19.94,19.99,887790.0
2018-09-20 15:30:00,19.98,19.99,19.95,19.98,816150.0,19.98,19.99,19.95,19.98,816150.0
2018-09-20 15:35:00,19.98,19.99,19.92,19.93,907500.0,19.98,19.99,19.92,19.93,907500.0
2018-09-20 15:40:00,19.93,19.99,19.92,19.98,814950.0,19.93,19.99,19.92,19.98,814950.0
2018-09-20 15:45:00,19.99,19.99,19.92,19.95,744525.0,19.99,19.99,19.92,19.95,744525.0
2018-09-20 15:50:00,19.95,19.95,19.91,19.93,1105815.0,19.95,19.95,19.91,19.93,1105815.0
2018-09-20 15:55:00,19.93,19.94,19.88,19.89,2590215.0,19.93,19.94,19.88,19.89,2590215.0
2018-09-21 09:30:00,19.85,19.99,19.82,19.91,4593645.0,19.85,19.99,19.82,19.91,4593645.0
2018-09-21 09:35:00,19.92,20.0,19.85,19.95,1616835.0,19.92,20.0,19.85,19.95,1616835.0
2018-09-21 09:40:00,19.97,20.04,19.89,19.9,1737030.0,19.97,20.04,19.89,19.9,1737030.0
2018-09-21 09:45:00,19.89,19.92,19.82,19.84,1034880.0,19.89,19.92,19.82,19.84,1034880.0
2018-09-21 09:50:00,19.85,19.89,19.78,19.81,1193340.0,19.85,19.89,19.78,19.81,1193340.0
2018-09-21 09:55:00,19.81,19.84,19.77,19.83,383100.0,19.81,19.84,19.77,19.83,383100.0
2018-09-21 10:00:00,19.82,19.87,19.81,19.85,874005.0,19.82,19.87,19.81,19.85,874005.0
2018-09-21 10:05:00,19.85,19.91,19.83,19.86,785145.0,19.85,19.91,19.83,19.86,785145.0
2018-09-21 10:10:00,19.86,19.88,19.71,19.75,1432320.0,19.86,19.88,19.71,19.75,1432320.0
2018-09-21 10:15:00,19.75,19.8,19.73,19.77,731370.0,19.75,19.8,19.73,19.77,731370.0
2018-09-21 10:20:00,19.78,19.78,19.69,19.75,1123800.0,19.78,19.78,19.69,19.75,1123800.0
2018-09-21 10:25:00,19.76,19.77,19.7,19.75,462915.0,19.76,19.77,19.7,19.75,462915.0
2018-09-21 10:30:00,19.75,19.79,19.69,19.79,1024650.0,19.75,19.79,19.69,19.79,1024650.0
2018-09-21 10:35:00,19.8,19.83,19.74,19.74,972000.0,19.8,19.83,19.74,19.74,972000.0
2018-09-21 10:40:00,19.74,19.81,19.73,19.77,691350.0,19.74,19.81,19.73,19.77,691350.0
2018-09-21 10:45:00,19.77,19.79,19.76,19.77,739305.0,19.77,19.79,19.76,19.77,739305.0
2018-09-21 10:50:00,19.77,19.8,19.75,19.77,501000.0,19.77,19.8,19.75,19.77,501000.0
2018-09-21 10:55:00,19.76,19.76,19.73,19.74,262035.0,19.76,19.76,19.73,19.74,262035.0
2018-09-21 11:00:00,19.74,19.76,19.72,19.76,505770.0,19.74,19.76,19.72,19.76,505770.0
2018-09-21 11:05:00,19.76,19.81,19.74,19.79,481965.0,19.76,19.81,19.74,19.79,481965.0
2018-09-21 11:10:00,19.8,19.82,19.75,19.77,731550.0,19.8,19.82,19.75,19.77,731550.0
2018-09-21 11:15:00,19.76,19.81,19.75,19.8,267945.0,19.76,19.81,19.75,19.8,267945.0
2018-09-21 11:20:00,19.8,19.82,19.77,19.79,329205.0,19.8,19.82,19.77,19.79,329205.0
2018-09-21 11:25:00,19.79,19.85,19.76,19.84,681645.0,19.79,19.85,19.76,19.84,681645.0
2018-09-21 11:30:00,19.84,19.88,19.83,19.85,559035.0,19.84,19.88,19.83,19.85,559035.0
2018-09-21 11:35:00,19.85,19.89,19.84,19.89,493125.0,19.85,19.89,19.84,19.89,493125.0
2018-09-21 11:40:00,19.89,19.89,19.85,19.88,489840.0,19.89,19.89,19.85,19.88,489840.0
2018-09-21 11:45:00,19.87,19.89,19.83,19.83,358485.0,19.87,19.89,19.83,19.83,358485.0
2018-09-21 11:50:00,19.83,19.87,19.82,19.85,473040.0,19.83,19.87,19.82,19.85,473040.0
2018-09-21 11:55:00,19.86,19.86,19.82,19.84,316725.0,19.86,19.86,19.82,19.84,316725.0
2018-09-21 12:00:00,19.84,19.88,19.83,19.87,452010.0,19.84,19.88,19.83,19.87,452010.0
2018-09-21 12:05:00,19.87,19.88,19.84,19.87,324045.0,19.87,19.88,19.84,19.87,324045.0
2018-09-21 12:10:00,19.87,19.88,19.85,19.86,216450.0,19.87,19.88,19.85,19.86,216450.0
2018-09-21 12:15:00,19.86,19.86,19.83,19.86,414045.0,19.86,19.86,19.83,19.86,414045.0
2018-09-21 12:20:00,19.86,19.86,19.83,19.86,163770.0,19.86,19.86,19.83,19.86,163770.0
2018-09-21 12:25:00,19.86,19.87,19.83,19.84,325485.0,19.86,19.87,19.83,19.84,325485.0
2018-09-21 12:30:00,19.84,19.88,19.83,19.87,436290.0,19.84,19.88,19.83,19.87,436290.0
2018-09-21 12:35:00,19.87,19.89,19.84,19.87,460440.0,19.87,19.89,19.84,19.87,460440.0
2018-09-21 12:40:00,19.86,19.87,19.85,19.86,261240.0,19.86,19.87,19.85,19.86,261240.0
2018-09-21 12:45:00,19.86,19.86,19.84,19.85,155295.0,19.86,19.86,19.84,19.85,155295.0
2018-09-21 12:50:00,19.84,19.88,19.83,19.87,598590.0,19.84,19.88,19.83,19.87,598590.0
2018-09-21 12:55:00,19.86,19.87,19.84,19.84,104835.0,19.86,19.87,19.84,19.84,104835.0
2018-09-21 13:00:00,19.85,19.86,19.81,19.82,363555.0,19.85,19.86,19.81,19.82,363555.0
2018-09-21 13:05:00,19.82,19.84,19.79,19.79,249945.0,19.82,19.84,19.79,19.79,249945.0
2018-09-21 13:10:00,19.79,19.83,19.79,19.82,124170.0,19.79,19.83,19.79,19.82,124170.0
2018-09-21 13:15:00,19.81,19.85,19.81,19.83,203775.0,19.81,19.85,19.81,19.83,203775.0
2018-09-21 13:20:00,19.82,19.83,19.81,19.83,111180.0,19.82,19.83,19.81,19.83,111180.0
2018-09-21 13:25:00,19.82,19.82,19.79,19.8,304785.0,19.82,19.82,19.79,19.8,304785.0
2018-09-21 13:30:00,19.8,19.83,19.8,19.81,180405.0,19.8,19.83,19.8,19.81,180405.0
2018-09-21 13:35:00,19.81,19.83,19.8,19.81,236370.0,19.81,19.83,19.8,19.81,236370.0
2018-09-21 13:40:00,19.81,19.81,19.79,19.79,277740.0,19.81,19.81,19.79,19.79,277740.0
2018-09-21 13:45:00,19.79,19.81,19.77,19.81,391485.0,19.79,19.81,19.77,19.81,391485.0
2018-09-21 13:50:00,19.81,19.85,19.81,19.84,349995.0,19.81,19.85,19.81,19.84,349995.0
2018-09-21 13:55:00,19.83,19.84,19.82,19.82,152055.0,19.83,19.84,19.82,19.82,152055.0
2018-09-21 14:00:00,19.81,19.84,19.8,19.84,185265.0,19.81,19.84,19.8,19.84,185265.0
2018-09-21 14:05:00,19.83,19.85,19.83,19.84,193080.0,19.83,19.85,19.83,19.84,193080.0
2018-09-21 14:10:00,19.84,19.86,19.83,19.83,187725.0,19.84,19.86,19.83,19.83,187725.0
2018-09-21 14:15:00,19.83,19.85,19.81,19.84,238695.0,19.83,19.85,19.81,19.84,238695.0
2018-09-21 14:20:00,19.85,19.88,19.83,19.87,607785.0,19.85,19.88,19.83,19.87,607785.0
2018-09-21 14:25:00,19.87,19.89,19.85,19.89,461910.0,19.87,19.89,19.85,19.89,461910.0
2018-09-21 14:30:00,19.89,19.93,19.88,19.92,591540.0,19.89,19.93,19.88,19.92,591540.0
2018-09-21 14:35:00,19.92,19.96,19.92,19.94,901740.0,19.92,19.96,19.92,19.94,901740.0
2018-09-21 14:40:00,19.94,19.96,19.9,19.91,848955.0,19.94,19.96,19.9,19.91,848955.0
2018-09-21 14:45:00,19.91,19.93,19.89,19.9,484200.0,19.91,19.93,19.89,19.9,484200.0
2018-09-21 14:50:00,19.89,19.91,19.84,19.85,396435.0,19.89,19.91,19.84,19.85,396435.0
2018-09-21 14:55:00,19.86,19.89,19.86,19.87,437370.0,19.86,19.89,19.86,19.87,437370.0
2018-09-21 15:00:00,19.86,19.89,19.86,19.87,464130.0,19.86,19.89,19.86,19.87,464130.0
2018-09-21 15:05:00,19.87,19.89,19.86,19.86,415035.0,19.87,19.89,19.86,19.86,415035.0
2018-09-21 15:10:00,19.87,19.89,19.85,19.88,338415.0,19.87,19.89,19.85,19.88,338415.0
2018-09-21 15:15:00,19.88,19.89,19.87,19.89,385905.0,19.88,19.89,19.87,19.89,385905.0
2018-09-21 15:20:00,19.89,19.91,19.89,19.91,387495.0,19.89,19.91,19.89,19.91,387495.0
2018-09-21 15:25:00,19.91,19.93,19.89,19.9,655695.0,19.91,19.93,19.89,19.9,655695.0
2018-09-21 15:30:00,19.91,19.92,19.88,19.91,659265.0,19.91,19.92,19.88,19.91,659265.0
2018-09-21 15:35:00,19.9,19.93,19.9,19.93,924105.0,19.9,19.93,19.9,19.93,924105.0
2018-09-21 15:40:00,19.92,19.99,19.92,19.99,1433385.0,19.92,19.99,19.92,19.99,1433385.0
2018-09-21 15:45:00,19.99,19.99,19.93,19.93,1321575.0,19.99,19.99,19.93,19.93,1321575.0
2018-09-21 15:50:00,19.93,19.96,19.93,19.95,1469355.0,19.93,19.96,19.93,19.95,1469355.0
2018-09-21 15:55:00,19.95,20.0,19.89,19.93,4338405.0,19.95,20.0,19.89,19.93,4338405.0
2018-09-24 09:30:00,19.9,19.96,19.81,19.85,1592835.0,19.9,19.96,19.81,19.85,1592835.0
2018-09-24 09:35:00,19.85,19.92,19.74,19.78,1529250.0,19.85,19.92,19.74,19.78,1529250.0
2018-09-24 09:40:00,19.79,19.97,19.78,19.97,1245585.0,19.79,19.97,19.78,19.97,1245585.0
2018-09-24 09:45:00,19.97,20.13,19.95,20.09,2224245.0,19.97,20.13,19.95,20.09,2224245.0
2018-09-24 09:50:00,20.08,20.1,19.98,20.06,1319940.0,20.08,20.1,19.98,20.06,1319940.0
2018-09-24 09:55:00,20.07,20.2,20.06,20.18,1527360.0,20.07,20.2,20.06,20.18,1527360.0
2018-09-24 10:00:00,20.16,20.19,20.12,20.13,757830.0,20.16,20.19,20.12,20.13,757830.0
2018-09-24 10:05:00,20.14,20.15,20.02,20.09,1092060.0,20.14,20.15,20.02,20.09,1092060.0
2018-09-24 10:10:00,20.1,20.13,20.02,20.02,713415.0,20.1,20.13,20.02,20.02,713415.0
2018-09-24 10:15:00,20.02,20.04,19.99,20.03,1086810.0,20.02,20.04,19.99,20.03,1086810.0
2018-09-24 10:20:00,20.03,20.05,19.99,20.01,724185.0,20.03,20.05,19.99,20.01,724185.0
2018-09-24 10:25:00,20.01,20.05,20.0,20.04,446655.0,20.01,20.05,20.0,20.04,446655.0
2018-09-24 10:30:00,20.04,20.09,20.01,20.06,1010220.0,20.04,20.09,20.01,20.06,1010220.0
2018-09-24 10:35:00,20.07,20.09,20.02,20.02,714630.0,20.07,20.09,20.02,20.02,714630.0
2018-09-24 10:40:00,20.01,20.07,19.99,20.01,617190.0,20.01,20.07,19.99,20.01,617190.0
2018-09-24 10:45:00,20.02,20.03,19.99,19.99,633525.0,20.02,20.03,19.99,19.99,633525.0
2018-09-24 10:50:00,19.99,20.01,19.91,19.93,1037835.0,19.99,20.01,19.91,19.93,1037835.0
2018-09-24 10:55:00,19.93,19.97,19.92,19.96,531480.0,19.93,19.97,19.92,19.96,531480.0
2018-09-24 11:00:00,19.97,19.98,19.9,19.9,635745.0,19.97,19.98,19.9,19.9,635745.0
2018-09-24 11:05:00,19.9,19.92,19.86,19.87,1506675.0,19.9,19.92,19.86,19.87,1506675.0
2018-09-24 11:10:00,19.88,19.88,19.8,19.83,1510005.0,19.88,19.88,19.8,19.83,1510005.0
2018-09-24 11:15:00,19.84,19.85,19.81,19.82,641865.0,19.84,19.85,19.81,19.82,641865.0
2018-09-24 11:20:00,19.82,19.88,19.81,19.83,981510.0,19.82,19.88,19.81,19.83,981510.0
2018-09-24 11:25:00,19.84,19.84,19.78,19.79,696255.0,19.84,19.84,19.78,19.79,696255.0
2018-09-24 11:30:00,19.79,19.8,19.77,19.8,423450.0,19.79,19.8,19.77,19.8,423450.0
2018-09-24 11:35:00,19.8,19.82,19.73,19.73,788340.0,19.8,19.82,19.73,19.73,788340.0
2018-09-24 11:40:00,19.74,19.74,19.57,19.64,1786845.0,19.74,19.74,19.57,19.64,1786845.0
2018-09-24 11:45:00,19.65,19.68,19.61,19.65,930150.0,19.65,19.68,19.61,19.65,930150.0
2018-09-24 11:50:00,19.67,19.72,19.65,19.72,800970.0,19.67,19.72,19.65,19.72,800970.0
2018-09-24 11:55:00,19.72,19.77,19.71,19.75,854325.0,19.72,19.77,19.71,19.75,854325.0
2018-09-24 12:00:00,19.75,19.79,19.75,19.77,691260.0,19.75,19.79,19.75,19.77,691260.0
2018-09-24 12:05:00,19.76,19.79,19.73,19.75,559185.0,19.76,19.79,19.73,19.75,559185.0
2018-09-24 12:10:00,19.75,19.78,19.74,19.78,404115.0,19.75,19.78,19.74,19.78,404115.0
2018-09-24 12:15:00,19.78,19.81,19.77,19.8,449265.0,19.78,19.81,19.77,19.8,449265.0
2018-09-24 12:20:00,19.8,19.81,19.77,19.79,296640.0,19.8,19.81,19.77,19.79,296640.0
2018-09-24 12:25:00,19.79,19.9,19.79,19.9,1054065.0,19.79,19.9,19.79,19.9,1054065.0
2018-09-24 12:30:00,19.89,19.91,19.83,19.84,856920.0,19.89,19.91,19.83,19.84,856920.0
2018-09-24 12:35:00,19.84,19.9,19.83,19.88,311340.0,19.84,19.9,19.83,19.88,311340.0
2018-09-24 12:40:00,19.88,19.89,19.86,19.88,131355.0,19.88,19.89,19.86,19.88,131355.0
2018-09-24 12:45:00,19.87,19.88,19.85,19.87,111645.0,19.87,19.88,19.85,19.87,111645.0
2018-09-24 12:50:00,19.87,19.89,19.82,19.82,189135.0,19.87,19.89,19.82,19.82,189135.0
2018-09-24 12:55:00,19.82,19.83,19.78,19.78,281805.0,19.82,19.83,19.78,19.78,281805.0
2018-09-24 13:00:00,19.79,19.79,19.77,19.78,219915.0,19.79,19.79,19.77,19.78,219915.0
2018-09-24 13:05:00,19.78,19.83,19.78,19.82,227175.0,19.78,19.83,19.78,19.82,227175.0
2018-09-24 13:10:00,19.82,19.84,19.81,19.84,116835.0,19.82,19.84,19.81,19.84,116835.0
2018-09-24 13:15:00,19.83,19.91,19.83,19.91,538365.0,19.83,19.91,19.83,19.91,538365.0
2018-09-24 13:20:00,19.9,19.91,19.87,19.88,406335.0,19.9,19.91,19.87,19.88,406335.0
2018-09-24 13:25:00,19.87,19.87,19.82,19.83,235455.0,19.87,19.87,19.82,19.83,235455.0
2018-09-24 13:30:00,19.84,19.85,19.84,19.84,126000.0,19.84,19.85,19.84,19.84,126000.0
2018-09-24 13:35:00,19.85,19.87,19.81,19.82,293100.0,19.85,19.87,19.81,19.82,293100.0
2018-09-24 13:40:00,19.83,19.88,19.81,19.88,256335.0,19.83,19.88,19.81,19.88,256335.0
2018-09-24 13:45:00,19.87,19.88,19.84,19.85,123315.0,19.87,19.88,19.84,19.85,123315.0
2018-09-24 13:50:00,19.85,19.85,19.83,19.83,140115.0,19.85,19.85,19.83,19.83,140115.0
2018-09-24 13:55:00,19.83,19.85,19.83,19.85,121650.0,19.83,19.85,19.83,19.85,121650.0
2018-09-24 14:00:00,19.85,19.86,19.81,19.83,123960.0,19.85,19.86,19.81,19.83,123960.0
2018-09-24 14:05:00,19.82,19.84,19.81,19.84,163680.0,19.82,19.84,19.81,19.84,163680.0
2018-09-24 14:10:00,19.83,19.87,19.82,19.85,727410.0,19.83,19.87,19.82,19.85,727410.0
2018-09-24 14:15:00,19.84,19.85,19.75,19.82,904035.0,19.84,19.85,19.75,19.82,904035.0
2018-09-24 14:20:00,19.81,19.82,19.79,19.8,219495.0,19.81,19.82,19.79,19.8,219495.0
2018-09-24 14:25:00,19.8,19.8,19.76,19.77,103785.0,19.8,19.8,19.76,19.77,103785.0
2018-09-24 14:30:00,19.76,19.83,19.76,19.78,382770.0,19.76,19.83,19.76,19.78,382770.0
2018-09-24 14:35:00,19.78,19.82,19.77,19.81,363150.0,19.78,19.82,19.77,19.81,363150.0
2018-09-24 14:40:00,19.8,19.83,19.79,19.8,800520.0,19.8,19.83,19.79,19.8,800520.0
2018-09-24 14:45:00,19.81,19.84,19.8,19.84,476805.0,19.81,19.84,19.8,19.84,476805.0
2018-09-24 14:50:00,19.85,19.87,19.81,19.83,717600.0,19.85,19.87,19.81,19.83,717600.0
2018-09-24 14:55:00,19.83,19.84,19.77,19.77,262425.0,19.83,19.84,19.77,19.77,262425.0
2018-09-24 15:00:00,19.77,19.86,19.77,19.86,1009050.0,19.77,19.86,19.77,19.86,1009050.0
2018-09-24 15:05:00,19.87,19.97,19.87,19.94,1056105.0,19.87,19.97,19.87,19.94,1056105.0
2018-09-24 15:10:00,19.94,19.99,19.93,19.93,718125.0,19.94,19.99,19.93,19.93,718125.0
2018-09-24 15:15:00,19.93,19.94,19.91,19.94,202140.0,19.93,19.94,19.91,19.94,202140.0
2018-09-24 15:20:00,19.94,19.96,19.94,19.96,316590.0,19.94,19.96,19.94,19.96,316590.0
2018-09-24 15:25:00,19.95,19.95,19.89,19.9,552000.0,19.95,19.95,19.89,19.9,552000.0
2018-09-24 15:30:00,19.9,19.91,19.85,19.87,402285.0,19.9,19.91,19.85,19.87,402285.0
2018-09-24 15:35:00,19.88,19.93,19.88,19.92,872865.0,19.88,19.93,19.88,19.92,872865.0
2018-09-24 15:40:00,19.92,19.98,19.92,19.94,872115.0,19.92,19.98,19.92,19.94,872115.0
2018-09-24 15:45:00,19.94,19.99,19.91,19.96,1045995.0,19.94,19.99,19.91,19.96,1045995.0
2018-09-24 15:50:00,19.96,20.01,19.96,20.01,1669530.0,19.96,20.01,19.96,20.01,1669530.0
2018-09-24 15:55:00,20.01,20.02,19.96,19.98,1937520.0,20.01,20.02,19.96,19.98,1937520.0
2018-09-25 09:30:00,20.0,20.25,20.0,20.23,2668155.0,20.0,20.25,20.0,20.23,2668155.0
2018-09-25 09:35:00,20.24,20.31,20.03,20.15,2864160.0,20.24,20.31,20.03,20.15,2864160.0
2018-09-25 09:40:00,20.15,20.15,20.05,20.08,636315.0,20.15,20.15,20.05,20.08,636315.0
2018-09-25 09:45:00,20.07,20.09,19.96,19.97,1289775.0,20.07,20.09,19.96,19.97,1289775.0
2018-09-25 09:50:00,19.96,20.09,19.96,20.08,672255.0,19.96,20.09,19.96,20.08,672255.0
2018-09-25 09:55:00,20.07,20.13,20.07,20.08,777705.0,20.07,20.13,20.07,20.08,777705.0
2018-09-25 10:00:00,20.08,20.16,20.08,20.09,1063950.0,20.08,20.16,20.08,20.09,1063950.0
2018-09-25 10:05:00,20.09,20.15,20.06,20.11,829680.0,20.09,20.15,20.06,20.11,829680.0
2018-09-25 10:10:00,20.11,20.16,20.1,20.13,595185.0,20.11,20.16,20.1,20.13,595185.0
2018-09-25 10:15:00,20.13,20.14,20.07,20.08,473130.0,20.13,20.14,20.07,20.08,473130.0
2018-09-25 10:20:00,20.09,20.09,20.02,20.02,409680.0,20.09,20.09,20.02,20.02,409680.0
2018-09-25 10:25:00,20.02,20.05,20.01,20.03,465915.0,20.02,20.05,20.01,20.03,465915.0
2018-09-25 10:30:00,20.03,20.05,20.01,20.01,329235.0,20.03,20.05,20.01,20.01,329235.0
2018-09-25 10:35:00,20.01,20.01,19.93,19.96,1151085.0,20.01,20.01,19.93,19.96,1151085.0
2018-09-25 10:40:00,19.95,20.02,19.95,20.0,494730.0,19.95,20.02,19.95,20.0,494730.0
2018-09-25 10:45:00,20.0,20.03,19.98,20.0,424275.0,20.0,20.03,19.98,20.0,424275.0
2018-09-25 10:50:00,20.01,20.01,19.97,19.98,204300.0,20.01,20.01,19.97,19.98,204300.0
2018-09-25 10:55:00,19.98,19.98,19.92,19.93,430020.0,19.98,19.98,19.92,19.93,430020.0
2018-09-25 11:00:00,19.92,19.95,19.85,19.94,1398615.0,19.92,19.95,19.85,19.94,1398615.0
2018-09-25 11:05:00,19.94,19.97,19.92,19.93,673605.0,19.94,19.97,19.92,19.93,673605.0
2018-09-25 11:10:00,19.93,19.97,19.9,19.96,502560.0,19.93,19.97,19.9,19.96,502560.0
2018-09-25 11:15:00,19.96,19.96,19.92,19.93,338160.0,19.96,19.96,19.92,19.93,338160.0
2018-09-25 11:20:00,19.92,19.93,19.9,19.92,204990.0,19.92,19.93,19.9,19.92,204990.0
2018-09-25 11:25:00,19.91,19.93,19.89,19.91,188475.0,19.91,19.93,19.89,19.91,188475.0
2018-09-25 11:30:00,19.91,19.93,19.87,19.92,536070.0,19.91,19.93,19.87,19.92,536070.0
2018-09-25 11:35:00,19.92,19.93,19.89,19.91,169350.0,19.92,19.93,19.89,19.91,169350.0
2018-09-25 11:40:00,19.9,19.92,19.88,19.88,306600.0,19.9,19.92,19.88,19.88,306600.0
2018-09-25 11:45:00,19.87,19.9,19.84,19.89,773895.0,19.87,19.9,19.84,19.89,773895.0
2018-09-25 11:50:00,19.89,19.91,19.87,19.88,371190.0,19.89,19.91,19.87,19.88,371190.0
2018-09-25 11:55:00,19.87,19.87,19.84,19.86,734925.0,19.87,19.87,19.84,19.86,734925.0
2018-09-25 12:00:00,19.86,19.87,19.85,19.85,213495.0,19.86,19.87,19.85,19.85,213495.0
2018-09-25 12:05:00,19.85,19.88,19.83,19.87,632715.0,19.85,19.88,19.83,19.87,632715.0
2018-09-25 12:10:00,19.86,19.88,19.85,19.87,610590.0,19.86,19.88,19.85,19.87,610590.0
2018-09-25 12:15:00,19.87,19.87,19.8,19.83,656145.0,19.87,19.87,19.8,19.83,656145.0
2018-09-25 12:20:00,19.83,19.84,19.78,19.78,571440.0,19.83,19.84,19.78,19.78,571440.0
2018-09-25 12:25:00,19.79,19.82,19.78,19.8,579345.0,19.79,19.82,19.78,19.8,579345.0
2018-09-25 12:30:00,19.8,19.82,19.78,19.82,531465.0,19.8,19.82,19.78,19.82,531465.0
2018-09-25 12:35:00,19.81,19.82,19.77,19.78,469695.0,19.81,19.82,19.77,19.78,469695.0
2018-09-25 12:40:00,19.78,19.8,19.77,19.79,392940.0,19.78,19.8,19.77,19.79,392940.0
2018-09-25 12:45:00,19.78,19.85,19.78,19.84,679995.0,19.78,19.85,19.78,19.84,679995.0
2018-09-25 12:50:00,19.84,19.86,19.83,19.83,762495.0,19.84,19.86,19.83,19.83,762495.0
2018-09-25 12:55:00,19.83,19.83,19.78,19.8,492885.0,19.83,19.83,19.78,19.8,492885.0
2018-09-25 13:00:00,19.8,19.94,19.79,19.94,1104120.0,19.8,19.94,19.79,19.94,1104120.0
2018-09-25 13:05:00,19.94,19.95,19.87,19.89,1040295.0,19.94,19.95,19.87,19.89,1040295.0
2018-09-25 13:10:00,19.88,19.89,19.8,19.85,577935.0,19.88,19.89,19.8,19.85,577935.0
2018-09-25 13:15:00,19.84,19.84,19.82,19.84,144840.0,19.84,19.84,19.82,19.84,144840.0
2018-09-25 13:20:00,19.84,19.84,19.78,19.81,494970.0,19.84,19.84,19.78,19.81,494970.0
2018-09-25 13:25:00,19.81,19.85,19.81,19.85,230985.0,19.81,19.85,19.81,19.85,230985.0
2018-09-25 13:30:00,19.83,19.84,19.82,19.83,149520.0,19.83,19.84,19.82,19.83,149520.0
2018-09-25 13:35:00,19.83,19.84,19.83,19.84,115650.0,19.83,19.84,19.83,19.84,115650.0
2018-09-25 13:40:00,19.83,19.84,19.79,19.79,217365.0,19.83,19.84,19.79,19.79,217365.0
2018-09-25 13:45:00,19.79,19.82,19.79,19.82,104850.0,19.79,19.82,19.79,19.82,104850.0
2018-09-25 13:50:00,19.83,19.84,19.82,19.83,183210.0,19.83,19.84,19.82,19.83,183210.0
2018-09-25 13:55:00,19.83,19.85,19.81,19.85,205440.0,19.83,19.85,19.81,19.85,205440.0
2018-09-25 14:00:00,19.85,19.85,19.83,19.84,87000.0,19.85,19.85,19.83,19.84,87000.0
2018-09-25 14:05:00,19.84,19.85,19.8,19.82,220365.0,19.84,19.85,19.8,19.82,220365.0
2018-09-25 14:10:00,19.83,19.84,19.81,19.81,69075.0,19.83,19.84,19.81,19.81,69075.0
2018-09-25 14:15:00,19.82,19.86,19.82,19.86,231615.0,19.82,19.86,19.82,19.86,231615.0
2018-09-25 14:20:00,19.86,19.9,19.85,19.9,518880.0,19.86,19.9,19.85,19.9,518880.0
2018-09-25 14:25:00,19.9,19.93,19.89,19.9,557310.0,19.9,19.93,19.89,19.9,557310.0
2018-09-25 14:30:00,19.88,19.91,19.87,19.91,349995.0,19.88,19.91,19.87,19.91,349995.0
2018-09-25 14:35:00,19.91,19.92,19.9,19.91,251400.0,19.91,19.92,19.9,19.91,251400.0
2018-09-25 14:40:00,19.91,19.91,19.86,19.87,310965.0,19.91,19.91,19.86,19.87,310965.0
2018-09-25 14:45:00,19.86,19.88,19.83,19.84,184950.0,19.86,19.88,19.83,19.84,184950.0
2018-09-25 14:50:00,19.84,19.87,19.84,19.87,400440.0,19.84,19.87,19.84,19.87,400440.0
2018-09-25 14:55:00,19.87,19.89,19.86,19.88,350550.0,19.87,19.89,19.86,19.88,350550.0
2018-09-25 15:00:00,19.89,19.93,19.89,19.93,705360.0,19.89,19.93,19.89,19.93,705360.0
2018-09-25 15:05:00,19.92,19.97,19.92,19.96,794295.0,19.92,19.97,19.92,19.96,794295.0
2018-09-25 15:10:00,19.96,19.98,19.95,19.97,720810.0,19.96,19.98,19.95,19.97,720810.0
2018-09-25 15:15:00,19.97,19.97,19.92,19.96,418230.0,19.97,19.97,19.92,19.96,418230.0
2018-09-25 15:20:00,19.96,19.99,19.95,19.98,555090.0,19.96,19.99,19.95,19.98,555090.0
2018-09-25 15:25:00,19.98,20.04,19.98,20.04,1967430.0,19.98,20.04,19.98,20.04,1967430.0
2018-09-25 15:30:00,20.03,20.04,19.96,20.03,1023480.0,20.03,20.04,19.96,20.03,1023480.0
2018-09-25 15:35:00,20.03,20.09,20.02,20.07,1066290.0,20.03,20.09,20.02,20.07,1066290.0
2018-09-25 15:40:00,20.07,20.12,20.04,20.05,1865895.0,20.07,20.12,20.04,20.05,1865895.0
2018-09-25 15:45:00,20.04,20.07,19.98,19.99,1334325.0,20.04,20.07,19.98,19.99,1334325.0
2018-09-25 15:50:00,19.99,20.07,19.98,20.07,1002150.0,19.99,20.07,19.98,20.07,1002150.0
2018-09-25 15:55:00,20.07,20.11,20.03,20.07,2894685.0,20.07,20.11,20.03,20.07,2894685.0
2018-09-26 09:30:00,20.11,20.26,20.07,20.21,2704500.0,20.11,20.26,20.07,20.21,2704500.0
2018-09-26 09:35:00,20.2,20.29,20.15,20.25,2743005.0,20.2,20.29,20.15,20.25,2743005.0
2018-09-26 09:40:00,20.27,20.31,20.17,20.23,1772835.0,20.27,20.31,20.17,20.23,1772835.0
2018-09-26 09:45:00,20.24,20.26,20.17,20.24,1368420.0,20.24,20.26,20.17,20.24,1368420.0
2018-09-26 09:50:00,20.24,20.37,20.23,20.35,3281445.0,20.24,20.37,20.23,20.35,3281445.0
2018-09-26 09:55:00,20.35,20.39,20.28,20.38,1947210.0,20.35,20.39,20.28,20.38,1947210.0
2018-09-26 10:00:00,20.39,20.41,20.35,20.37,2412105.0,20.39,20.41,20.35,20.37,2412105.0
2018-09-26 10:05:00,20.37,20.41,20.35,20.39,1336965.0,20.37,20.41,20.35,20.39,1336965.0
2018-09-26 10:10:00,20.39,20.39,20.3,20.32,1030275.0,20.39,20.39,20.3,20.32,1030275.0
2018-09-26 10:15:00,20.32,20.36,20.3,20.33,1003350.0,20.32,20.36,20.3,20.33,1003350.0
2018-09-26 10:20:00,20.32,20.4,20.31,20.39,1044210.0,20.32,20.4,20.31,20.39,1044210.0
2018-09-26 10:25:00,20.39,20.4,20.33,20.37,672045.0,20.39,20.4,20.33,20.37,672045.0
2018-09-26 10:30:00,20.37,20.38,20.31,20.36,488145.0,20.37,20.38,20.31,20.36,488145.0
2018-09-26 10:35:00,20.36,20.37,20.34,20.37,808965.0,20.36,20.37,20.34,20.37,808965.0
2018-09-26 10:40:00,20.38,20.39,20.32,20.34,558405.0,20.38,20.39,20.32,20.34,558405.0
2018-09-26 10:45:00,20.35,20.38,20.33,20.35,322170.0,20.35,20.38,20.33,20.35,322170.0
2018-09-26 10:50:00,20.35,20.37,20.33,20.35,310170.0,20.35,20.37,20.33,20.35,310170.0
2018-09-26 10:55:00,20.35,20.45,20.33,20.41,1554420.0,20.35,20.45,20.33,20.41,1554420.0
2018-09-26 11:00:00,20.42,20.5,20.41,20.5,2320155.0,20.42,20.5,20.41,20.5,2320155.0
2018-09-26 11:05:00,20.5,20.52,20.48,20.51,1309785.0,20.5,20.52,20.48,20.51,1309785.0
2018-09-26 11:10:00,20.51,20.52,20.46,20.51,1043115.0,20.51,20.52,20.46,20.51,1043115.0
2018-09-26 11:15:00,20.52,20.52,20.46,20.48,898785.0,20.52,20.52,20.46,20.48,898785.0
2018-09-26 11:20:00,20.48,20.5,20.46,20.5,662190.0,20.48,20.5,20.46,20.5,662190.0
2018-09-26 11:25:00,20.5,20.55,20.49,20.54,1325970.0,20.5,20.55,20.49,20.54,1325970.0
2018-09-26 11:30:00,20.54,20.57,20.52,20.57,841650.0,20.54,20.57,20.52,20.57,841650.0
2018-09-26 11:35:00,20.57,20.62,20.54,20.61,1510080.0,20.57,20.62,20.54,20.61,1510080.0
2018-09-26 11:40:00,20.61,20.65,20.57,20.57,1774620.0,20.61,20.65,20.57,20.57,1774620.0
2018-09-26 11:45:00,20.57,20.63,20.57,20.61,1054095.0,20.57,20.63,20.57,20.61,1054095.0
2018-09-26 11:50:00,20.61,20.61,20.58,20.6,699315.0,20.61,20.61,20.58,20.6,699315.0
2018-09-26 11:55:00,20.6,20.64,20.6,20.63,715290.0,20.6,20.64,20.6,20.63,715290.0
2018-09-26 12:00:00,20.62,20.67,20.62,20.62,1570410.0,20.62,20.67,20.62,20.62,1570410.0
2018-09-26 12:05:00,20.63,20.64,20.52,20.54,1040985.0,20.63,20.64,20.52,20.54,1040985.0
2018-09-26 12:10:00,20.53,20.58,20.53,20.57,750990.0,20.53,20.58,20.53,20.57,750990.0
2018-09-26 12:15:00,20.57,20.57,20.53,20.53,774180.0,20.57,20.57,20.53,20.53,774180.0
2018-09-26 12:20:00,20.53,20.56,20.53,20.53,651465.0,20.53,20.56,20.53,20.53,651465.0
2018-09-26 12:25:00,20.53,20.56,20.5,20.56,756675.0,20.53,20.56,20.5,20.56,756675.0
2018-09-26 12:30:00,20.56,20.64,20.56,20.59,1051320.0,20.56,20.64,20.56,20.59,1051320.0
2018-09-26 12:35:00,20.59,20.66,20.57,20.66,1261680.0,20.59,20.66,20.57,20.66,1261680.0
2018-09-26 12:40:00,20.65,20.73,20.64,20.7,2835165.0,20.65,20.73,20.64,20.7,2835165.0
2018-09-26 12:45:00,20.71,20.73,20.67,20.71,1094820.0,20.71,20.73,20.67,20.71,1094820.0
2018-09-26 12:50:00,20.7,20.74,20.68,20.74,778125.0,20.7,20.74,20.68,20.74,778125.0
2018-09-26 12:55:00,20.73,20.75,20.69,20.74,853155.0,20.73,20.75,20.69,20.74,853155.0
2018-09-26 13:00:00,20.74,20.78,20.74,20.75,934875.0,20.74,20.78,20.74,20.75,934875.0
2018-09-26 13:05:00,20.75,20.78,20.74,20.75,601725.0,20.75,20.78,20.74,20.75,601725.0
2018-09-26 13:10:00,20.76,20.76,20.68,20.69,1097250.0,20.76,20.76,20.68,20.69,1097250.0
2018-09-26 13:15:00,20.69,20.72,20.69,20.71,350310.0,20.69,20.72,20.69,20.71,350310.0
2018-09-26 13:20:00,20.71,20.71,20.66,20.7,537660.0,20.71,20.71,20.66,20.7,537660.0
2018-09-26 13:25:00,20.69,20.77,20.69,20.73,714960.0,20.69,20.77,20.69,20.73,714960.0
2018-09-26 13:30:00,20.73,20.74,20.68,20.7,640035.0,20.73,20.74,20.68,20.7,640035.0
2018-09-26 13:35:00,20.7,20.71,20.64,20.67,935055.0,20.7,20.71,20.64,20.67,935055.0
2018-09-26 13:40:00,20.66,20.68,20.64,20.65,624750.0,20.66,20.68,20.64,20.65,624750.0
2018-09-26 13:45:00,20.65,20.68,20.61,20.67,884070.0,20.65,20.68,20.61,20.67,884070.0
2018-09-26 13:50:00,20.67,20.75,20.67,20.71,899760.0,20.67,20.75,20.67,20.71,899760.0
2018-09-26 13:55:00,20.71,20.75,20.67,20.74,604080.0,20.71,20.75,20.67,20.74,604080.0
2018-09-26 14:00:00,20.7,20.77,20.7,20.74,1020795.0,20.7,20.77,20.7,20.74,1020795.0
2018-09-26 14:05:00,20.75,20.76,20.71,20.76,975165.0,20.75,20.76,20.71,20.76,975165.0
2018-09-26 14:10:00,20.75,20.8,20.75,20.8,1111755.0,20.75,20.8,20.75,20.8,1111755.0
2018-09-26 14:15:00,20.8,20.84,20.79,20.81,1414785.0,20.8,20.84,20.79,20.81,1414785.0
2018-09-26 14:20:00,20.82,20.86,20.8,20.83,762345.0,20.82,20.86,20.8,20.83,762345.0
2018-09-26 14:25:00,20.83,20.86,20.82,20.86,614805.0,20.83,20.86,20.82,20.86,614805.0
2018-09-26 14:30:00,20.86,20.87,20.82,20.83,656085.0,20.86,20.87,20.82,20.83,656085.0
2018-09-26 14:35:00,20.83,20.84,20.78,20.83,808665.0,20.83,20.84,20.78,20.83,808665.0
2018-09-26 14:40:00,20.83,20.85,20.81,20.83,428685.0,20.83,20.85,20.81,20.83,428685.0
2018-09-26 14:45:00,20.83,20.83,20.78,20.81,662610.0,20.83,20.83,20.78,20.81,662610.0
2018-09-26 14:50:00,20.81,20.84,20.8,20.84,375195.0,20.81,20.84,20.8,20.84,375195.0
2018-09-26 14:55:00,20.84,20.88,20.84,20.86,1083855.0,20.84,20.88,20.84,20.86,1083855.0
2018-09-26 15:00:00,20.86,20.88,20.84,20.86,677190.0,20.86,20.88,20.84,20.86,677190.0
2018-09-26 15:05:00,20.87,20.93,20.86,20.92,1317090.0,20.87,20.93,20.86,20.92,1317090.0
2018-09-26 15:10:00,20.92,20.93,20.85,20.86,1242810.0,20.92,20.93,20.85,20.86,1242810.0
2018-09-26 15:15:00,20.86,20.87,20.76,20.78,1381125.0,20.86,20.87,20.76,20.78,1381125.0
2018-09-26 15:20:00,20.78,20.8,20.76,20.79,1463850.0,20.78,20.8,20.76,20.79,1463850.0
2018-09-26 15:25:00,20.78,20.86,20.77,20.84,844890.0,20.78,20.86,20.77,20.84,844890.0
2018-09-26 15:30:00,20.83,20.88,20.82,20.86,752760.0,20.83,20.88,20.82,20.86,752760.0
2018-09-26 15:35:00,20.87,20.87,20.79,20.8,1143795.0,20.87,20.87,20.79,20.8,1143795.0
2018-09-26 15:40:00,20.8,20.82,20.74,20.74,1168725.0,20.8,20.82,20.74,20.74,1168725.0
2018-09-26 15:45:00,20.75,20.75,20.59,20.61,2760885.0,20.75,20.75,20.59,20.61,2760885.0
2018-09-26 15:50:00,20.6,20.65,20.59,20.6,1940085.0,20.6,20.65,20.59,20.6,1940085.0
2018-09-26 15:55:00,20.6,20.66,20.57,20.64,3100995.0,20.6,20.66,20.57,20.64,3100995.0
2018-09-27 09:30:00,20.86,20.91,20.74,20.91,3083445.0,20.86,20.91,20.74,20.91,3083445.0
2018-09-27 09:35:00,20.91,21.0,20.73,20.82,3009420.0,20.91,21.0,20.73,20.82,3009420.0
2018-09-27 09:40:00,20.81,20.87,20.62,20.67,2719740.0,20.81,20.87,20.62,20.67,2719740.0
2018-09-27 09:45:00,20.7,20.78,20.66,20.72,1565835.0,20.7,20.78,20.66,20.72,1565835.0
2018-09-27 09:50:00,20.72,20.79,20.67,20.75,1247475.0,20.72,20.79,20.67,20.75,1247475.0
2018-09-27 09:55:00,20.75,20.79,20.63,20.65,1482900.0,20.75,20.79,20.63,20.65,1482900.0
2018-09-27 10:00:00,20.64,20.71,20.63,20.67,1119045.0,20.64,20.71,20.63,20.67,1119045.0
2018-09-27 10:05:00,20.66,20.75,20.65,20.73,1159095.0,20.66,20.75,20.65,20.73,1159095.0
2018-09-27 10:10:00,20.73,20.79,20.73,20.77,849540.0,20.73,20.79,20.73,20.77,849540.0
2018-09-27 10:15:00,20.77,20.78,20.74,20.76,671610.0,20.77,20.78,20.74,20.76,671610.0
2018-09-27 10:20:00,20.76,20.77,20.73,20.74,449670.0,20.76,20.77,20.73,20.74,449670.0
2018-09-27 10:25:00,20.74,20.83,20.74,20.82,922785.0,20.74,20.83,20.74,20.82,922785.0
2018-09-27 10:30:00,20.82,20.84,20.71,20.75,797520.0,20.82,20.84,20.71,20.75,797520.0
2018-09-27 10:35:00,20.76,20.81,20.75,20.79,481770.0,20.76,20.81,20.75,20.79,481770.0
2018-09-27 10:40:00,20.79,20.83,20.79,20.81,471450.0,20.79,20.83,20.79,20.81,471450.0
2018-09-27 10:45:00,20.81,20.81,20.74,20.76,379515.0,20.81,20.81,20.74,20.76,379515.0
2018-09-27 10:50:00,20.77,20.77,20.69,20.7,490185.0,20.77,20.77,20.69,20.7,490185.0
2018-09-27 10:55:00,20.71,20.72,20.6,20.67,1151910.0,20.71,20.72,20.6,20.67,1151910.0
2018-09-27 11:00:00,20.66,20.71,20.66,20.7,637545.0,20.66,20.71,20.66,20.7,637545.0
2018-09-27 11:05:00,20.71,20.73,20.66,20.66,569895.0,20.71,20.73,20.66,20.66,569895.0
2018-09-27 11:10:00,20.67,20.67,20.62,20.63,576315.0,20.67,20.67,20.62,20.63,576315.0
2018-09-27 11:15:00,20.64,20.64,20.56,20.59,688920.0,20.64,20.64,20.56,20.59,688920.0
2018-09-27 11:20:00,20.58,20.6,20.54,20.54,625650.0,20.58,20.6,20.54,20.54,625650.0
2018-09-27 11:25:00,20.54,20.55,20.48,20.53,1242345.0,20.54,20.55,20.48,20.53,1242345.0
2018-09-27 11:30:00,20.53,20.55,20.5,20.51,412995.0,20.53,20.55,20.5,20.51,412995.0
2018-09-27 11:35:00,20.52,20.57,20.51,20.51,931125.0,20.52,20.57,20.51,20.51,931125.0
2018-09-27 11:40:00,20.51,20.59,20.5,20.58,736830.0,20.51,20.59,20.5,20.58,736830.0
2018-09-27 11:45:00,20.59,20.6,20.55,20.59,673890.0,20.59,20.6,20.55,20.59,673890.0
2018-09-27 11:50:00,20.6,20.63,20.57,20.62,449340.0,20.6,20.63,20.57,20.62,449340.0
2018-09-27 11:55:00,20.62,20.67,20.62,20.65,629670.0,20.62,20.67,20.62,20.65,629670.0
2018-09-27 12:00:00,20.64,20.67,20.61,20.61,424545.0,20.64,20.67,20.61,20.61,424545.0
2018-09-27 12:05:00,20.61,20.63,20.6,20.62,197880.0,20.61,20.63,20.6,20.62,197880.0
2018-09-27 12:10:00,20.62,20.63,20.58,20.59,354705.0,20.62,20.63,20.58,20.59,354705.0
2018-09-27 12:15:00,20.58,20.63,20.58,20.62,321105.0,20.58,20.63,20.58,20.62,321105.0
2018-09-27 12:20:00,20.63,20.65,20.62,20.63,194475.0,20.63,20.65,20.62,20.63,194475.0
2018-09-27 12:25:00,20.64,20.65,20.63,20.64,217575.0,20.64,20.65,20.63,20.64,217575.0
2018-09-27 12:30:00,20.64,20.64,20.6,20.61,231300.0,20.64,20.64,20.6,20.61,231300.0
2018-09-27 12:35:00,20.62,20.66,20.59,20.65,335670.0,20.62,20.66,20.59,20.65,335670.0
2018-09-27 12:40:00,20.65,20.72,20.65,20.67,603615.0,20.65,20.72,20.65,20.67,603615.0
2018-09-27 12:45:00,20.67,20.69,20.64,20.64,334275.0,20.67,20.69,20.64,20.64,334275.0
2018-09-27 12:50:00,20.64,20.67,20.64,20.67,334035.0,20.64,20.67,20.64,20.67,334035.0
2018-09-27 12:55:00,20.67,20.67,20.63,20.63,643635.0,20.67,20.67,20.63,20.63,643635.0
2018-09-27 13:00:00,20.64,20.66,20.61,20.64,323115.0,20.64,20.66,20.61,20.64,323115.0
2018-09-27 13:05:00,20.65,20.65,20.63,20.64,146415.0,20.65,20.65,20.63,20.64,146415.0
2018-09-27 13:10:00,20.64,20.65,20.63,20.65,184230.0,20.64,20.65,20.63,20.65,184230.0
2018-09-27 13:15:00,20.65,20.7,20.64,20.69,596715.0,20.65,20.7,20.64,20.69,596715.0
2018-09-27 13:20:00,20.68,20.7,20.65,20.65,490920.0,20.68,20.7,20.65,20.65,490920.0
2018-09-27 13:25:00,20.65,20.68,20.65,20.67,154470.0,20.65,20.68,20.65,20.67,154470.0
2018-09-27 13:30:00,20.67,20.68,20.66,20.67,65025.0,20.67,20.68,20.66,20.67,65025.0
2018-09-27 13:35:00,20.67,20.68,20.63,20.64,242505.0,20.67,20.68,20.63,20.64,242505.0
2018-09-27 13:40:00,20.64,20.64,20.59,20.62,425985.0,20.64,20.64,20.59,20.62,425985.0
2018-09-27 13:45:00,20.61,20.62,20.58,20.6,191850.0,20.61,20.62,20.58,20.6,191850.0
2018-09-27 13:50:00,20.6,20.6,20.55,20.58,271440.0,20.6,20.6,20.55,20.58,271440.0
2018-09-27 13:55:00,20.59,20.63,20.58,20.59,349005.0,20.59,20.63,20.58,20.59,349005.0
2018-09-27 14:00:00,20.59,20.62,20.58,20.61,243135.0,20.59,20.62,20.58,20.61,243135.0
2018-09-27 14:05:00,20.62,20.62,20.55,20.57,349875.0,20.62,20.62,20.55,20.57,349875.0
2018-09-27 14:10:00,20.57,20.58,20.55,20.57,177435.0,20.57,20.58,20.55,20.57,177435.0
2018-09-27 14:15:00,20.57,20.61,20.56,20.6,347700.0,20.57,20.61,20.56,20.6,347700.0
2018-09-27 14:20:00,20.59,20.61,20.57,20.58,182130.0,20.59,20.61,20.57,20.58,182130.0
2018-09-27 14:25:00,20.57,20.6,20.57,20.58,149670.0,20.57,20.6,20.57,20.58,149670.0
2018-09-27 14:30:00,20.58,20.59,20.52,20.52,508110.0,20.58,20.59,20.52,20.52,508110.0
2018-09-27 14:35:00,20.53,20.54,20.5,20.52,521595.0,20.53,20.54,20.5,20.52,521595.0
2018-09-27 14:40:00,20.53,20.55,20.51,20.51,213705.0,20.53,20.55,20.51,20.51,213705.0
2018-09-27 14:45:00,20.51,20.53,20.5,20.51,317385.0,20.51,20.53,20.5,20.51,317385.0
2018-09-27 14:50:00,20.51,20.53,20.49,20.52,516795.0,20.51,20.53,20.49,20.52,516795.0
2018-09-27 14:55:00,20.52,20.54,20.49,20.51,307035.0,20.52,20.54,20.49,20.51,307035.0
2018-09-27 15:00:00,20.51,20.53,20.5,20.53,195285.0,20.51,20.53,20.5,20.53,195285.0
2018-09-27 15:05:00,20.52,20.53,20.48,20.5,536280.0,20.52,20.53,20.48,20.5,536280.0
2018-09-27 15:10:00,20.5,20.54,20.47,20.53,476085.0,20.5,20.54,20.47,20.53,476085.0
2018-09-27 15:15:00,20.52,20.55,20.51,20.52,277380.0,20.52,20.55,20.51,20.52,277380.0
2018-09-27 15:20:00,20.52,20.56,20.51,20.55,541935.0,20.52,20.56,20.51,20.55,541935.0
2018-09-27 15:25:00,20.55,20.57,20.54,20.54,238665.0,20.55,20.57,20.54,20.54,238665.0
2018-09-27 15:30:00,20.55,20.56,20.5,20.51,546075.0,20.55,20.56,20.5,20.51,546075.0
2018-09-27 15:35:00,20.51,20.53,20.49,20.5,552090.0,20.51,20.53,20.49,20.5,552090.0
2018-09-27 15:40:00,20.5,20.52,20.49,20.5,388740.0,20.5,20.52,20.49,20.5,388740.0
2018-09-27 15:45:00,20.5,20.52,20.47,20.48,886500.0,20.5,20.52,20.47,20.48,886500.0
2018-09-27 15:50:00,20.47,20.54,20.46,20.52,1260855.0,20.47,20.54,20.46,20.52,1260855.0
2018-09-27 15:55:00,20.52,20.53,20.49,20.5,1957200.0,20.52,20.53,20.49,20.5,1957200.0
2018-09-28 09:30:00,18.02,18.53,18.0,18.09,26715495.0,18.02,18.53,18.0,18.09,26715495.0
2018-09-28 09:35:00,18.09,18.12,17.87,17.95,15361995.0,18.09,18.12,17.87,17.95,15361995.0
2018-09-28 09:40:00,17.96,18.17,17.93,17.98,11097885.0,17.96,18.17,17.93,17.98,11097885.0
2018-09-28 09:45:00,17.98,18.1,17.94,18.06,7739790.0,17.98,18.1,17.94,18.06,7739790.0
2018-09-28 09:50:00,18.06,18.33,18.0,18.28,10685835.0,18.06,18.33,18.0,18.28,10685835.0
2018-09-28 09:55:00,18.28,18.29,18.17,18.23,7848225.0,18.28,18.29,18.17,18.23,7848225.0
2018-09-28 10:00:00,18.22,18.35,18.19,18.33,8630385.0,18.22,18.35,18.19,18.33,8630385.0
2018-09-28 10:05:00,18.33,18.34,18.21,18.22,7775790.0,18.33,18.34,18.21,18.22,7775790.0
2018-09-28 10:10:00,18.22,18.27,18.15,18.16,6845790.0,18.22,18.27,18.15,18.16,6845790.0
2018-09-28 10:15:00,18.16,18.23,18.16,18.21,4616490.0,18.16,18.23,18.16,18.21,4616490.0
2018-09-28 10:20:00,18.21,18.3,18.17,18.24,5113200.0,18.21,18.3,18.17,18.24,5113200.0
2018-09-28 10:25:00,18.23,18.23,18.05,18.08,6733500.0,18.23,18.23,18.05,18.08,6733500.0
2018-09-28 10:30:00,18.08,18.08,18.01,18.04,5026725.0,18.08,18.08,18.01,18.04,5026725.0
2018-09-28 10:35:00,18.04,18.09,18.0,18.05,4511325.0,18.04,18.09,18.0,18.05,4511325.0
2018-09-28 10:40:00,18.05,18.06,18.0,18.01,3548895.0,18.05,18.06,18.0,18.01,3548895.0
2018-09-28 10:45:00,18.01,18.02,17.93,17.96,7115490.0,18.01,18.02,17.93,17.96,7115490.0
2018-09-28 10:50:00,17.95,18.06,17.93,18.03,5024250.0,17.95,18.06,17.93,18.03,5024250.0
2018-09-28 10:55:00,18.04,18.12,18.03,18.04,4617570.0,18.04,18.12,18.03,18.04,4617570.0
2018-09-28 11:00:00,18.05,18.07,18.03,18.05,3095685.0,18.05,18.07,18.03,18.05,3095685.0
2018-09-28 11:05:00,18.05,18.06,17.95,17.98,4851225.0,18.05,18.06,17.95,17.98,4851225.0
2018-09-28 11:10:00,17.98,18.03,17.98,18.02,3525105.0,17.98,18.03,17.98,18.02,3525105.0
2018-09-28 11:15:00,18.02,18.03,17.97,18.0,2158935.0,18.02,18.03,17.97,18.0,2158935.0
2018-09-28 11:20:00,18.0,18.07,17.97,18.03,2629800.0,18.0,18.07,17.97,18.03,2629800.0
2018-09-28 11:25:00,18.03,18.1,18.01,18.1,3211695.0,18.03,18.1,18.01,18.1,3211695.0
2018-09-28 11:30:00,18.09,18.3,18.08,18.22,5539830.0,18.09,18.3,18.08,18.22,5539830.0
2018-09-28 11:35:00,18.22,18.32,18.19,18.25,3086280.0,18.22,18.32,18.19,18.25,3086280.0
2018-09-28 11:40:00,18.24,18.3,18.2,18.26,2468520.0,18.24,18.3,18.2,18.26,2468520.0
2018-09-28 11:45:00,18.26,18.28,18.2,18.23,2182230.0,18.26,18.28,18.2,18.23,2182230.0
2018-09-28 11:50:00,18.23,18.27,18.22,18.25,1815435.0,18.23,18.27,18.22,18.25,1815435.0
2018-09-28 11:55:00,18.25,18.25,18.08,18.1,2631255.0,18.25,18.25,18.08,18.1,2631255.0
2018-09-28 12:00:00,18.1,18.13,18.08,18.09,1840170.0,18.1,18.13,18.08,18.09,1840170.0
2018-09-28 12:05:00,18.09,18.11,18.07,18.11,1731180.0,18.09,18.11,18.07,18.11,1731180.0
2018-09-28 12:10:00,18.1,18.15,18.09,18.15,1729665.0,18.1,18.15,18.09,18.15,1729665.0
2018-09-28 12:15:00,18.15,18.18,18.12,18.12,1440150.0,18.15,18.18,18.12,18.12,1440150.0
2018-09-28 12:20:00,18.12,18.15,18.1,18.15,1812045.0,18.12,18.15,18.1,18.15,1812045.0
2018-09-28 12:25:00,18.14,18.17,18.1,18.1,1650270.0,18.14,18.17,18.1,18.1,1650270.0
2018-09-28 12:30:00,18.1,18.11,18.05,18.08,2867565.0,18.1,18.11,18.05,18.08,2867565.0
2018-09-28 12:35:00,18.08,18.09,18.05,18.06,1366320.0,18.08,18.09,18.05,18.06,1366320.0
2018-09-28 12:40:00,18.07,18.11,18.06,18.09,1869075.0,18.07,18.11,18.06,18.09,1869075.0
2018-09-28 12:45:00,18.09,18.09,18.01,18.01,1719975.0,18.09,18.09,18.01,18.01,1719975.0
2018-09-28 12:50:00,18.01,18.03,18.0,18.02,1677015.0,18.01,18.03,18.0,18.02,1677015.0
2018-09-28 12:55:00,18.02,18.03,18.0,18.03,1623300.0,18.02,18.03,18.0,18.03,1623300.0
2018-09-28 13:00:00,18.02,18.23,18.0,18.17,4735470.0,18.02,18.23,18.0,18.17,4735470.0
2018-09-28 13:05:00,18.17,18.17,18.05,18.1,2511510.0,18.17,18.17,18.05,18.1,2511510.0
2018-09-28 13:10:00,18.11,18.11,18.01,18.01,1598880.0,18.11,18.11,18.01,18.01,1598880.0
2018-09-28 13:15:00,18.01,18.02,17.98,17.98,4370910.0,18.01,18.02,17.98,17.98,4370910.0
2018-09-28 13:20:00,17.98,18.02,17.98,17.99,2387670.0,17.98,18.02,17.98,17.99,2387670.0
2018-09-28 13:25:00,17.99,18.0,17.94,17.94,2861325.0,17.99,18.0,17.94,17.94,2861325.0
2018-09-28 13:30:00,17.94,17.95,17.9,17.91,4438470.0,17.94,17.95,17.9,17.91,4438470.0
2018-09-28 13:35:00,17.9,17.91,17.8,17.87,7187115.0,17.9,17.91,17.8,17.87,7187115.0
2018-09-28 13:40:00,17.88,17.88,17.82,17.85,2455710.0,17.88,17.88,17.82,17.85,2455710.0
2018-09-28 13:45:00,17.85,17.85,17.81,17.83,1947705.0,17.85,17.85,17.81,17.83,1947705.0
2018-09-28 13:50:00,17.83,17.92,17.82,17.89,2509410.0,17.83,17.92,17.82,17.89,2509410.0
2018-09-28 13:55:00,17.89,17.91,17.81,17.87,3291765.0,17.89,17.91,17.81,17.87,3291765.0
2018-09-28 14:00:00,17.87,17.97,17.86,17.9,2839095.0,17.87,17.97,17.86,17.9,2839095.0
2018-09-28 14:05:00,17.9,17.91,17.82,17.83,1973970.0,17.9,17.91,17.82,17.83,1973970.0
2018-09-28 14:10:00,17.83,17.85,17.8,17.81,1795065.0,17.83,17.85,17.8,17.81,1795065.0
2018-09-28 14:15:00,17.8,17.83,17.8,17.81,2057505.0,17.8,17.83,17.8,17.81,2057505.0
2018-09-28 14:20:00,17.81,17.81,17.74,17.76,4814910.0,17.81,17.81,17.74,17.76,4814910.0
2018-09-28 14:25:00,17.76,17.76,17.67,17.68,4984770.0,17.76,17.76,17.67,17.68,4984770.0
2018-09-28 14:30:00,17.69,17.7,17.63,17.63,7906710.0,17.69,17.7,17.63,17.63,7906710.0
2018-09-28 14:35:00,17.63,17.64,17.45,17.45,7372920.0,17.63,17.64,17.45,17.45,7372920.0
2018-09-28 14:40:00,17.45,17.7,17.45,17.67,7868790.0,17.45,17.7,17.45,17.67,7868790.0
2018-09-28 14:45:00,17.67,17.68,17.53,17.53,4086705.0,17.67,17.68,17.53,17.53,4086705.0
2018-09-28 14:50:00,17.53,17.59,17.51,17.53,3098595.0,17.53,17.59,17.51,17.53,3098595.0
2018-09-28 14:55:00,17.54,17.54,17.4,17.4,5890920.0,17.54,17.54,17.4,17.4,5890920.0
2018-09-28 15:00:00,17.4,17.51,17.4,17.45,5194455.0,17.4,17.51,17.4,17.45,5194455.0
2018-09-28 15:05:00,17.45,17.62,17.37,17.59,7899765.0,17.45,17.62,17.37,17.59,7899765.0
2018-09-28 15:10:00,17.6,17.8,17.47,17.52,5886510.0,17.6,17.8,17.47,17.52,5886510.0
2018-09-28 15:15:00,17.52,17.6,17.49,17.52,5151480.0,17.52,17.6,17.49,17.52,5151480.0
2018-09-28 15:20:00,17.52,17.65,17.5,17.59,5243805.0,17.52,17.65,17.5,17.59,5243805.0
2018-09-28 15:25:00,17.58,17.73,17.53,17.71,6020040.0,17.58,17.73,17.53,17.71,6020040.0
2018-09-28 15:30:00,17.7,17.74,17.6,17.7,5232855.0,17.7,17.74,17.6,17.7,5232855.0
2018-09-28 15:35:00,17.71,17.8,17.68,17.74,5852610.0,17.71,17.8,17.68,17.74,5852610.0
2018-09-28 15:40:00,17.74,17.78,17.67,17.72,5673345.0,17.74,17.78,17.67,17.72,5673345.0
2018-09-28 15:45:00,17.72,17.72,17.57,17.59,6672690.0,17.72,17.72,17.57,17.59,6672690.0
2018-09-28 15:50:00,17.59,17.65,17.57,17.57,6056295.0,17.59,17.65,17.57,17.57,6056295.0
2018-09-28 15:55:00,17.57,17.7,17.55,17.65,10193025.0,17.57,17.7,17.55,17.65,10193025.0
2018-10-01 09:30:00,20.37,20.55,20.07,20.35,24430950.0,20.37,20.55,20.07,20.35,24430950.0
2018-10-01 09:35:00,20.35,20.49,20.17,20.26,9814800.0,20.35,20.49,20.17,20.26,9814800.0
2018-10-01 09:40:00,20.25,20.36,20.23,20.34,6056580.0,20.25,20.36,20.23,20.34,6056580.0
2018-10-01 09:45:00,20.34,20.47,20.27,20.47,7678230.0,20.34,20.47,20.27,20.47,7678230.0
2018-10-01 09:50:00,20.46,20.67,20.45,20.58,11189940.0,20.46,20.67,20.45,20.58,11189940.0
2018-10-01 09:55:00,20.58,20.76,20.52,20.73,12846450.0,20.58,20.76,20.52,20.73,12846450.0
2018-10-01 10:00:00,20.73,20.73,20.58,20.64,6246210.0,20.73,20.73,20.58,20.64,6246210.0
2018-10-01 10:05:00,20.65,20.68,20.48,20.55,5580225.0,20.65,20.68,20.48,20.55,5580225.0
2018-10-01 10:10:00,20.56,20.6,20.51,20.53,2723070.0,20.56,20.6,20.51,20.53,2723070.0
2018-10-01 10:15:00,20.53,20.66,20.48,20.65,4508730.0,20.53,20.66,20.48,20.65,4508730.0
2018-10-01 10:20:00,20.65,20.73,20.57,20.62,5069400.0,20.65,20.73,20.57,20.62,5069400.0
2018-10-01 10:25:00,20.62,20.72,20.57,20.71,4928505.0,20.62,20.72,20.57,20.71,4928505.0
2018-10-01 10:30:00,20.71,20.74,20.61,20.64,3289740.0,20.71,20.74,20.61,20.64,3289740.0
2018-10-01 10:35:00,20.64,20.67,20.54,20.56,2572125.0,20.64,20.67,20.54,20.56,2572125.0
2018-10-01 10:40:00,20.57,20.6,20.49,20.5,2956200.0,20.57,20.6,20.49,20.5,2956200.0
2018-10-01 10:45:00,20.49,20.56,20.47,20.55,3213660.0,20.49,20.56,20.47,20.55,3213660.0
2018-10-01 10:50:00,20.55,20.59,20.53,20.58,2101785.0,20.55,20.59,20.53,20.58,2101785.0
2018-10-01 10:55:00,20.58,20.65,20.58,20.63,2699970.0,20.58,20.65,20.58,20.63,2699970.0
2018-10-01 11:00:00,20.63,20.63,20.54,20.57,2124075.0,20.63,20.63,20.54,20.57,2124075.0
2018-10-01 11:05:00,20.57,20.57,20.48,20.5,2026095.0,20.57,20.57,20.48,20.5,2026095.0
2018-10-01 11:10:00,20.5,20.54,20.5,20.51,1850850.0,20.5,20.54,20.5,20.51,1850850.0
2018-10-01 11:15:00,20.51,20.56,20.47,20.52,1764630.0,20.51,20.56,20.47,20.52,1764630.0
2018-10-01 11:20:00,20.52,20.61,20.51,20.59,2173860.0,20.52,20.61,20.51,20.59,2173860.0
2018-10-01 11:25:00,20.6,20.6,20.42,20.49,2793765.0,20.6,20.6,20.42,20.49,2793765.0
2018-10-01 11:30:00,20.49,20.52,20.44,20.51,1848465.0,20.49,20.52,20.44,20.51,1848465.0
2018-10-01 11:35:00,20.51,20.51,20.43,20.45,1109220.0,20.51,20.51,20.43,20.45,1109220.0
2018-10-01 11:40:00,20.45,20.47,20.37,20.37,1899720.0,20.45,20.47,20.37,20.37,1899720.0
2018-10-01 11:45:00,20.38,20.42,20.33,20.35,2502525.0,20.38,20.42,20.33,20.35,2502525.0
2018-10-01 11:50:00,20.35,20.39,20.34,20.39,1488180.0,20.35,20.39,20.34,20.39,1488180.0
2018-10-01 11:55:00,20.38,20.4,20.36,20.36,1253400.0,20.38,20.4,20.36,20.36,1253400.0
2018-10-01 12:00:00,20.36,20.36,20.28,20.28,1797675.0,20.36,20.36,20.28,20.28,1797675.0
2018-10-01 12:05:00,20.28,20.31,20.24,20.24,2158155.0,20.28,20.31,20.24,20.24,2158155.0
2018-10-01 12:10:00,20.24,20.26,20.19,20.26,2423775.0,20.24,20.26,20.19,20.26,2423775.0
2018-10-01 12:15:00,20.26,20.26,20.2,20.23,1343715.0,20.26,20.26,20.2,20.23,1343715.0
2018-10-01 12:20:00,20.24,20.29,20.23,20.24,1486110.0,20.24,20.29,20.23,20.24,1486110.0
2018-10-01 12:25:00,20.24,20.28,20.2,20.27,1216155.0,20.24,20.28,20.2,20.27,1216155.0
2018-10-01 12:30:00,20.27,20.4,20.27,20.35,2622705.0,20.27,20.4,20.27,20.35,2622705.0
2018-10-01 12:35:00,20.35,20.38,20.31,20.38,1395930.0,20.35,20.38,20.31,20.38,1395930.0
2018-10-01 12:40:00,20.37,20.37,20.33,20.35,1036365.0,20.37,20.37,20.33,20.35,1036365.0
2018-10-01 12:45:00,20.34,20.37,20.33,20.35,946380.0,20.34,20.37,20.33,20.35,946380.0
2018-10-01 12:50:00,20.35,20.43,20.35,20.42,1997550.0,20.35,20.43,20.35,20.42,1997550.0
2018-10-01 12:55:00,20.42,20.45,20.4,20.44,1320390.0,20.42,20.45,20.4,20.44,1320390.0
2018-10-01 13:00:00,20.44,20.5,20.43,20.48,1530600.0,20.44,20.5,20.43,20.48,1530600.0
2018-10-01 13:05:00,20.48,20.57,20.47,20.56,2613750.0,20.48,20.57,20.47,20.56,2613750.0
2018-10-01 13:10:00,20.57,20.57,20.47,20.52,1624935.0,20.57,20.57,20.47,20.52,1624935.0
2018-10-01 13:15:00,20.52,20.53,20.48,20.52,1316490.0,20.52,20.53,20.48,20.52,1316490.0
2018-10-01 13:20:00,20.52,20.58,20.52,20.55,1835370.0,20.52,20.58,20.52,20.55,1835370.0
2018-10-01 13:25:00,20.55,20.57,20.47,20.48,1297950.0,20.55,20.57,20.47,20.48,1297950.0
2018-10-01 13:30:00,20.48,20.51,20.45,20.48,1094790.0,20.48,20.51,20.45,20.48,1094790.0
2018-10-01 13:35:00,20.48,20.5,20.45,20.49,937170.0,20.48,20.5,20.45,20.49,937170.0
2018-10-01 13:40:00,20.5,20.55,20.5,20.54,839055.0,20.5,20.55,20.5,20.54,839055.0
2018-10-01 13:45:00,20.54,20.55,20.5,20.51,753735.0,20.54,20.55,20.5,20.51,753735.0
2018-10-01 13:50:00,20.51,20.55,20.5,20.51,605310.0,20.51,20.55,20.5,20.51,605310.0
2018-10-01 13:55:00,20.52,20.57,20.48,20.48,1746045.0,20.52,20.57,20.48,20.48,1746045.0
2018-10-01 14:00:00,20.48,20.52,20.47,20.52,1042995.0,20.48,20.52,20.47,20.52,1042995.0
2018-10-01 14:05:00,20.51,20.53,20.5,20.53,805620.0,20.51,20.53,20.5,20.53,805620.0
2018-10-01 14:10:00,20.53,20.63,20.53,20.61,2875545.0,20.53,20.63,20.53,20.61,2875545.0
2018-10-01 14:15:00,20.61,20.62,20.48,20.52,1891680.0,20.61,20.62,20.48,20.52,1891680.0
2018-10-01 14:20:00,20.52,20.53,20.48,20.52,751905.0,20.52,20.53,20.48,20.52,751905.0
2018-10-01 14:25:00,20.53,20.53,20.51,20.53,1129410.0,20.53,20.53,20.51,20.53,1129410.0
2018-10-01 14:30:00,20.53,20.55,20.5,20.51,1079250.0,20.53,20.55,20.5,20.51,1079250.0
2018-10-01 14:35:00,20.51,20.55,20.51,20.54,807075.0,20.51,20.55,20.51,20.54,807075.0
2018-10-01 14:40:00,20.53,20.6,20.53,20.6,1387950.0,20.53,20.6,20.53,20.6,1387950.0
2018-10-01 14:45:00,20.6,20.62,20.55,20.61,1407465.0,20.6,20.62,20.55,20.61,1407465.0
2018-10-01 14:50:00,20.61,20.63,20.6,20.61,1486155.0,20.61,20.63,20.6,20.61,1486155.0
2018-10-01 14:55:00,20.6,20.67,20.6,20.66,2145360.0,20.6,20.67,20.6,20.66,2145360.0
2018-10-01 15:00:00,20.66,20.67,20.63,20.65,2514750.0,20.66,20.67,20.63,20.65,2514750.0
2018-10-01 15:05:00,20.64,20.66,20.64,20.65,1648815.0,20.64,20.66,20.64,20.65,1648815.0
2018-10-01 15:10:00,20.65,20.66,20.6,20.63,1867905.0,20.65,20.66,20.6,20.63,1867905.0
2018-10-01 15:15:00,20.63,20.65,20.63,20.65,1176705.0,20.63,20.65,20.63,20.65,1176705.0
2018-10-01 15:20:00,20.65,20.67,20.6,20.67,2636340.0,20.65,20.67,20.6,20.67,2636340.0
2018-10-01 15:25:00,20.67,20.7,20.53,20.58,4230375.0,20.67,20.7,20.53,20.58,4230375.0
2018-10-01 15:30:00,20.57,20.59,20.54,20.55,1762260.0,20.57,20.59,20.54,20.55,1762260.0
2018-10-01 15:35:00,20.56,20.63,20.55,20.62,2022870.0,20.56,20.63,20.55,20.62,2022870.0
2018-10-01 15:40:00,20.62,20.65,20.58,20.64,2216955.0,20.62,20.65,20.58,20.64,2216955.0
2018-10-01 15:45:00,20.64,20.67,20.6,20.66,2702895.0,20.64,20.67,20.6,20.66,2702895.0
2018-10-01 15:50:00,20.66,20.76,20.66,20.76,6907965.0,20.66,20.76,20.66,20.76,6907965.0
2018-10-01 15:55:00,20.75,20.76,20.69,20.69,5418390.0,20.75,20.76,20.69,20.69,5418390.0
2018-10-02 09:30:00,20.93,21.12,20.81,21.02,10404495.0,20.93,21.12,20.81,21.02,10404495.0
2018-10-02 09:35:00,21.0,21.06,20.69,20.81,5789340.0,21.0,21.06,20.69,20.81,5789340.0
2018-10-02 09:40:00,20.8,20.85,20.6,20.64,6324945.0,20.8,20.85,20.6,20.64,6324945.0
2018-10-02 09:45:00,20.63,20.77,20.56,20.68,4452480.0,20.63,20.77,20.56,20.68,4452480.0
2018-10-02 09:50:00,20.66,20.77,20.47,20.51,4630380.0,20.66,20.77,20.47,20.51,4630380.0
2018-10-02 09:55:00,20.52,20.55,20.37,20.5,5999985.0,20.52,20.55,20.37,20.5,5999985.0
2018-10-02 10:00:00,20.5,20.53,20.29,20.3,4801185.0,20.5,20.53,20.29,20.3,4801185.0
2018-10-02 10:05:00,20.31,20.39,20.21,20.25,3762975.0,20.31,20.39,20.21,20.25,3762975.0
2018-10-02 10:10:00,20.27,20.43,20.21,20.36,4000470.0,20.27,20.43,20.21,20.36,4000470.0
2018-10-02 10:15:00,20.36,20.46,20.35,20.39,3000705.0,20.36,20.46,20.35,20.39,3000705.0
2018-10-02 10:20:00,20.38,20.45,20.37,20.43,2142240.0,20.38,20.45,20.37,20.43,2142240.0
2018-10-02 10:25:00,20.43,20.43,20.3,20.4,2136465.0,20.43,20.43,20.3,20.4,2136465.0
2018-10-02 10:30:00,20.4,20.41,20.26,20.32,2067855.0,20.4,20.41,20.26,20.32,2067855.0
2018-10-02 10:35:00,20.3,20.37,20.27,20.32,1317825.0,20.3,20.37,20.27,20.32,1317825.0
2018-10-02 10:40:00,20.32,20.38,20.32,20.35,1205145.0,20.32,20.38,20.32,20.35,1205145.0
2018-10-02 10:45:00,20.35,20.43,20.33,20.41,1979640.0,20.35,20.43,20.33,20.41,1979640.0
2018-10-02 10:50:00,20.42,20.49,20.39,20.47,1590180.0,20.42,20.49,20.39,20.47,1590180.0
2018-10-02 10:55:00,20.48,20.52,20.42,20.45,2041395.0,20.48,20.52,20.42,20.45,2041395.0
2018-10-02 11:00:00,20.44,20.47,20.42,20.43,1019475.0,20.44,20.47,20.42,20.43,1019475.0
2018-10-02 11:05:00,20.43,20.5,20.42,20.45,1396155.0,20.43,20.5,20.42,20.45,1396155.0
2018-10-02 11:10:00,20.45,20.47,20.4,20.45,925335.0,20.45,20.47,20.4,20.45,925335.0
2018-10-02 11:15:00,20.43,20.43,20.35,20.37,1367460.0,20.43,20.43,20.35,20.37,1367460.0
2018-10-02 11:20:00,20.36,20.38,20.29,20.37,1524495.0,20.36,20.38,20.29,20.37,1524495.0
2018-10-02 11:25:00,20.36,20.4,20.34,20.39,826335.0,20.36,20.4,20.34,20.39,826335.0
2018-10-02 11:30:00,20.39,20.5,20.36,20.47,2041785.0,20.39,20.5,20.36,20.47,2041785.0
2018-10-02 11:35:00,20.48,20.49,20.41,20.44,946080.0,20.48,20.49,20.41,20.44,946080.0
2018-10-02 11:40:00,20.44,20.45,20.41,20.45,384525.0,20.44,20.45,20.41,20.45,384525.0
2018-10-02 11:45:00,20.45,20.54,20.45,20.52,1671615.0,20.45,20.54,20.45,20.52,1671615.0
2018-10-02 11:50:00,20.51,20.54,20.5,20.52,775260.0,20.51,20.54,20.5,20.52,775260.0
2018-10-02 11:55:00,20.52,20.55,20.48,20.5,1241520.0,20.52,20.55,20.48,20.5,1241520.0
2018-10-02 12:00:00,20.51,20.52,20.45,20.48,710220.0,20.51,20.52,20.45,20.48,710220.0
2018-10-02 12:05:00,20.47,20.49,20.43,20.49,884280.0,20.47,20.49,20.43,20.49,884280.0
2018-10-02 12:10:00,20.49,20.49,20.41,20.44,720705.0,20.49,20.49,20.41,20.44,720705.0
2018-10-02 12:15:00,20.44,20.46,20.42,20.43,515325.0,20.44,20.46,20.42,20.43,515325.0
2018-10-02 12:20:00,20.43,20.45,20.37,20.41,695955.0,20.43,20.45,20.37,20.41,695955.0
2018-10-02 12:25:00,20.4,20.42,20.39,20.39,425655.0,20.4,20.42,20.39,20.39,425655.0
2018-10-02 12:30:00,20.39,20.44,20.39,20.43,379455.0,20.39,20.44,20.39,20.43,379455.0
2018-10-02 12:35:00,20.42,20.44,20.4,20.42,333525.0,20.42,20.44,20.4,20.42,333525.0
2018-10-02 12:40:00,20.43,20.45,20.41,20.42,541905.0,20.43,20.45,20.41,20.42,541905.0
2018-10-02 12:45:00,20.43,20.44,20.32,20.35,1206030.0,20.43,20.44,20.32,20.35,1206030.0
2018-10-02 12:50:00,20.36,20.4,20.34,20.38,600255.0,20.36,20.4,20.34,20.38,600255.0
2018-10-02 12:55:00,20.37,20.41,20.36,20.39,471765.0,20.37,20.41,20.36,20.39,471765.0
2018-10-02 13:00:00,20.39,20.41,20.37,20.38,177195.0,20.39,20.41,20.37,20.38,177195.0
2018-10-02 13:05:00,20.37,20.43,20.34,20.43,607500.0,20.37,20.43,20.34,20.43,607500.0
2018-10-02 13:10:00,20.43,20.46,20.42,20.43,701205.0,20.43,20.46,20.42,20.43,701205.0
2018-10-02 13:15:00,20.42,20.45,20.4,20.42,280710.0,20.42,20.45,20.4,20.42,280710.0
2018-10-02 13:20:00,20.44,20.44,20.38,20.41,482955.0,20.44,20.44,20.38,20.41,482955.0
2018-10-02 13:25:00,20.4,20.45,20.4,20.44,480750.0,20.4,20.45,20.4,20.44,480750.0
2018-10-02 13:30:00,20.43,20.43,20.39,20.4,330885.0,20.43,20.43,20.39,20.4,330885.0
2018-10-02 13:35:00,20.4,20.42,20.37,20.38,474720.0,20.4,20.42,20.37,20.38,474720.0
2018-10-02 13:40:00,20.39,20.39,20.36,20.38,382530.0,20.39,20.39,20.36,20.38,382530.0
2018-10-02 13:45:00,20.37,20.38,20.35,20.37,266985.0,20.37,20.38,20.35,20.37,266985.0
2018-10-02 13:50:00,20.37,20.39,20.36,20.38,224610.0,20.37,20.39,20.36,20.38,224610.0
2018-10-02 13:55:00,20.37,20.38,20.27,20.29,1340055.0,20.37,20.38,20.27,20.29,1340055.0
2018-10-02 14:00:00,20.3,20.31,20.26,20.28,1560540.0,20.3,20.31,20.26,20.28,1560540.0
2018-10-02 14:05:00,20.28,20.29,20.23,20.27,1141455.0,20.28,20.29,20.23,20.27,1141455.0
2018-10-02 14:10:00,20.26,20.29,20.25,20.27,720255.0,20.26,20.29,20.25,20.27,720255.0
2018-10-02 14:15:00,20.27,20.32,20.26,20.31,496200.0,20.27,20.32,20.26,20.31,496200.0
2018-10-02 14:20:00,20.3,20.32,20.27,20.32,831090.0,20.3,20.32,20.27,20.32,831090.0
2018-10-02 14:25:00,20.31,20.32,20.25,20.25,714165.0,20.31,20.32,20.25,20.25,714165.0
2018-10-02 14:30:00,20.25,20.25,20.15,20.19,2542170.0,20.25,20.25,20.15,20.19,2542170.0
2018-10-02 14:35:00,20.18,20.23,20.17,20.2,1034355.0,20.18,20.23,20.17,20.2,1034355.0
2018-10-02 14:40:00,20.21,20.21,20.13,20.15,839160.0,20.21,20.21,20.13,20.15,839160.0
2018-10-02 14:45:00,20.14,20.26,20.13,20.24,1211595.0,20.14,20.26,20.13,20.24,1211595.0
2018-10-02 14:50:00,20.24,20.24,20.15,20.16,586110.0,20.24,20.24,20.15,20.16,586110.0
2018-10-02 14:55:00,20.16,20.19,20.14,20.14,979140.0,20.16,20.19,20.14,20.14,979140.0
2018-10-02 15:00:00,20.15,20.15,20.07,20.09,2039115.0,20.15,20.15,20.07,20.09,2039115.0
2018-10-02 15:05:00,20.09,20.09,20.02,20.06,1775895.0,20.09,20.09,20.02,20.06,1775895.0
2018-10-02 15:10:00,20.07,20.12,20.03,20.08,1172070.0,20.07,20.12,20.03,20.08,1172070.0
2018-10-02 15:15:00,20.08,20.08,20.03,20.04,739980.0,20.08,20.08,20.03,20.04,739980.0
2018-10-02 15:20:00,20.05,20.05,19.94,19.95,2482080.0,20.05,20.05,19.94,19.95,2482080.0
2018-10-02 15:25:00,19.97,20.02,19.95,19.99,1847985.0,19.97,20.02,19.95,19.99,1847985.0
2018-10-02 15:30:00,20.0,20.03,19.96,19.98,1572255.0,20.0,20.03,19.96,19.98,1572255.0
2018-10-02 15:35:00,19.98,20.03,19.96,19.99,1392315.0,19.98,20.03,19.96,19.99,1392315.0
2018-10-02 15:40:00,19.99,20.03,19.99,20.02,987420.0,19.99,20.03,19.99,20.02,987420.0
2018-10-02 15:45:00,20.02,20.05,20.01,20.05,1578630.0,20.02,20.05,20.01,20.05,1578630.0
2018-10-02 15:50:00,20.05,20.1,20.03,20.09,1696860.0,20.05,20.1,20.03,20.09,1696860.0
2018-10-02 15:55:00,20.1,20.12,20.06,20.06,2835240.0,20.1,20.12,20.06,20.06,2835240.0
2018-10-03 09:30:00,20.22,20.31,20.03,20.15,3971445.0,20.22,20.31,20.03,20.15,3971445.0
2018-10-03 09:35:00,20.16,20.24,20.01,20.07,3382260.0,20.16,20.24,20.01,20.07,3382260.0
2018-10-03 09:40:00,20.07,20.15,20.03,20.13,1773495.0,20.07,20.15,20.03,20.13,1773495.0
2018-10-03 09:45:00,20.12,20.17,20.06,20.06,1501050.0,20.12,20.17,20.06,20.06,1501050.0
2018-10-03 09:50:00,20.06,20.09,20.01,20.06,1514580.0,20.06,20.09,20.01,20.06,1514580.0
2018-10-03 09:55:00,20.06,20.13,20.03,20.03,1995255.0,20.06,20.13,20.03,20.03,1995255.0
2018-10-03 10:00:00,20.05,20.12,19.92,19.93,2836170.0,20.05,20.12,19.92,19.93,2836170.0
2018-10-03 10:05:00,19.93,20.03,19.82,19.85,3057105.0,19.93,20.03,19.82,19.85,3057105.0
2018-10-03 10:10:00,19.84,19.92,19.83,19.91,1958085.0,19.84,19.92,19.83,19.91,1958085.0
2018-10-03 10:15:00,19.91,19.92,19.8,19.9,1744920.0,19.91,19.92,19.8,19.9,1744920.0
2018-10-03 10:20:00,19.9,19.98,19.89,19.94,1459260.0,19.9,19.98,19.89,19.94,1459260.0
2018-10-03 10:25:00,19.94,19.97,19.89,19.91,1079190.0,19.94,19.97,19.89,19.91,1079190.0
2018-10-03 10:30:00,19.91,19.94,19.87,19.92,603285.0,19.91,19.94,19.87,19.92,603285.0
2018-10-03 10:35:00,19.91,19.95,19.91,19.93,398415.0,19.91,19.95,19.91,19.93,398415.0
2018-10-03 10:40:00,19.93,19.94,19.86,19.87,940185.0,19.93,19.94,19.86,19.87,940185.0
2018-10-03 10:45:00,19.87,19.89,19.84,19.86,1313340.0,19.87,19.89,19.84,19.86,1313340.0
2018-10-03 10:50:00,19.87,19.87,19.72,19.73,2127945.0,19.87,19.87,19.72,19.73,2127945.0
2018-10-03 10:55:00,19.72,19.75,19.6,19.63,2477535.0,19.72,19.75,19.6,19.63,2477535.0
2018-10-03 11:00:00,19.63,19.67,19.5,19.5,4218990.0,19.63,19.67,19.5,19.5,4218990.0
2018-10-03 11:05:00,19.51,19.63,19.5,19.58,2343825.0,19.51,19.63,19.5,19.58,2343825.0
2018-10-03 11:10:00,19.57,19.65,19.53,19.6,1472820.0,19.57,19.65,19.53,19.6,1472820.0
2018-10-03 11:15:00,19.61,19.68,19.61,19.67,1034025.0,19.61,19.68,19.61,19.67,1034025.0
2018-10-03 11:20:00,19.67,19.69,19.64,19.68,972150.0,19.67,19.69,19.64,19.68,972150.0
2018-10-03 11:25:00,19.68,19.72,19.56,19.6,1399335.0,19.68,19.72,19.56,19.6,1399335.0
2018-10-03 11:30:00,19.6,19.64,19.59,19.59,676305.0,19.6,19.64,19.59,19.59,676305.0
2018-10-03 11:35:00,19.6,19.63,19.53,19.61,1379205.0,19.6,19.63,19.53,19.61,1379205.0
2018-10-03 11:40:00,19.6,19.61,19.55,19.57,603225.0,19.6,19.61,19.55,19.57,603225.0
2018-10-03 11:45:00,19.56,19.6,19.54,19.59,818145.0,19.56,19.6,19.54,19.59,818145.0
2018-10-03 11:50:00,19.6,19.61,19.58,19.59,855375.0,19.6,19.61,19.58,19.59,855375.0
2018-10-03 11:55:00,19.59,19.61,19.55,19.56,638220.0,19.59,19.61,19.55,19.56,638220.0
2018-10-03 12:00:00,19.57,19.57,19.44,19.51,2268885.0,19.57,19.57,19.44,19.51,2268885.0
2018-10-03 12:05:00,19.51,19.55,19.51,19.54,495360.0,19.51,19.55,19.51,19.54,495360.0
2018-10-03 12:10:00,19.54,19.54,19.49,19.51,1041630.0,19.54,19.54,19.49,19.51,1041630.0
2018-10-03 12:15:00,19.51,19.57,19.47,19.57,889335.0,19.51,19.57,19.47,19.57,889335.0
2018-10-03 12:20:00,19.57,19.63,19.56,19.58,1422375.0,19.57,19.63,19.56,19.58,1422375.0
2018-10-03 12:25:00,19.58,19.7,19.58,19.68,1596570.0,19.58,19.7,19.58,19.68,1596570.0
2018-10-03 12:30:00,19.68,19.7,19.65,19.66,883650.0,19.68,19.7,19.65,19.66,883650.0
2018-10-03 12:35:00,19.66,19.66,19.59,19.6,836415.0,19.66,19.66,19.59,19.6,836415.0
2018-10-03 12:40:00,19.61,19.64,19.6,19.63,575895.0,19.61,19.64,19.6,19.63,575895.0
2018-10-03 12:45:00,19.63,19.67,19.63,19.64,686130.0,19.63,19.67,19.63,19.64,686130.0
2018-10-03 12:50:00,19.63,19.64,19.58,19.6,638685.0,19.63,19.64,19.58,19.6,638685.0
2018-10-03 12:55:00,19.59,19.62,19.55,19.61,969990.0,19.59,19.62,19.55,19.61,969990.0
2018-10-03 13:00:00,19.61,19.67,19.6,19.66,681240.0,19.61,19.67,19.6,19.66,681240.0
2018-10-03 13:05:00,19.66,19.67,19.61,19.63,481515.0,19.66,19.67,19.61,19.63,481515.0
2018-10-03 13:10:00,19.63,19.64,19.61,19.63,322470.0,19.63,19.64,19.61,19.63,322470.0
2018-10-03 13:15:00,19.63,19.64,19.6,19.64,509715.0,19.63,19.64,19.6,19.64,509715.0
2018-10-03 13:20:00,19.63,19.65,19.6,19.62,410835.0,19.63,19.65,19.6,19.62,410835.0
2018-10-03 13:25:00,19.62,19.64,19.61,19.64,282870.0,19.62,19.64,19.61,19.64,282870.0
2018-10-03 13:30:00,19.64,19.65,19.61,19.61,648750.0,19.64,19.65,19.61,19.61,648750.0
2018-10-03 13:35:00,19.63,19.63,19.53,19.58,1342080.0,19.63,19.63,19.53,19.58,1342080.0
2018-10-03 13:40:00,19.59,19.62,19.57,19.62,328260.0,19.59,19.62,19.57,19.62,328260.0
2018-10-03 13:45:00,19.62,19.65,19.54,19.54,943350.0,19.62,19.65,19.54,19.54,943350.0
2018-10-03 13:50:00,19.54,19.57,19.53,19.54,636240.0,19.54,19.57,19.53,19.54,636240.0
2018-10-03 13:55:00,19.53,19.57,19.53,19.56,394170.0,19.53,19.57,19.53,19.56,394170.0
2018-10-03 14:00:00,19.56,19.57,19.52,19.54,622845.0,19.56,19.57,19.52,19.54,622845.0
2018-10-03 14:05:00,19.54,19.56,19.54,19.56,450195.0,19.54,19.56,19.54,19.56,450195.0
2018-10-03 14:10:00,19.56,19.57,19.55,19.55,580215.0,19.56,19.57,19.55,19.55,580215.0
2018-10-03 14:15:00,19.56,19.56,19.5,19.5,941010.0,19.56,19.56,19.5,19.5,941010.0
2018-10-03 14:20:00,19.51,19.55,19.48,19.53,781185.0,19.51,19.55,19.48,19.53,781185.0
2018-10-03 14:25:00,19.54,19.57,19.53,19.56,635805.0,19.54,19.57,19.53,19.56,635805.0
2018-10-03 14:30:00,19.56,19.56,19.52,19.53,503595.0,19.56,19.56,19.52,19.53,503595.0
2018-10-03 14:35:00,19.52,19.53,19.45,19.47,947610.0,19.52,19.53,19.45,19.47,947610.0
2018-10-03 14:40:00,19.48,19.53,19.47,19.5,692670.0,19.48,19.53,19.47,19.5,692670.0
2018-10-03 14:45:00,19.5,19.53,19.49,19.5,524235.0,19.5,19.53,19.49,19.5,524235.0
2018-10-03 14:50:00,19.49,19.53,19.49,19.51,557085.0,19.49,19.53,19.49,19.51,557085.0
2018-10-03 14:55:00,19.51,19.55,19.51,19.54,967305.0,19.51,19.55,19.51,19.54,967305.0
2018-10-03 15:00:00,19.55,19.55,19.48,19.49,747960.0,19.55,19.55,19.48,19.49,747960.0
2018-10-03 15:05:00,19.49,19.52,19.48,19.51,474015.0,19.49,19.52,19.48,19.51,474015.0
2018-10-03 15:10:00,19.51,19.53,19.48,19.5,752535.0,19.51,19.53,19.48,19.5,752535.0
2018-10-03 15:15:00,19.5,19.53,19.49,19.53,419475.0,19.5,19.53,19.49,19.53,419475.0
2018-10-03 15:20:00,19.53,19.64,19.52,19.58,1866645.0,19.53,19.64,19.52,19.58,1866645.0
2018-10-03 15:25:00,19.59,19.63,19.57,19.62,1447410.0,19.59,19.63,19.57,19.62,1447410.0
2018-10-03 15:30:00,19.62,19.67,19.62,19.67,1772835.0,19.62,19.67,19.62,19.67,1772835.0
2018-10-03 15:35:00,19.67,19.67,19.63,19.65,929535.0,19.67,19.67,19.63,19.65,929535.0
2018-10-03 15:40:00,19.64,19.67,19.61,19.62,1013025.0,19.64,19.67,19.61,19.62,1013025.0
2018-10-03 15:45:00,19.62,19.67,19.62,19.65,1216500.0,19.62,19.67,19.62,19.65,1216500.0
2018-10-03 15:50:00,19.65,19.69,19.64,19.68,2817900.0,19.65,19.69,19.64,19.68,2817900.0
2018-10-03 15:55:00,19.68,19.71,19.65,19.67,3016470.0,19.68,19.71,19.65,19.67,3016470.0
2018-10-04 09:30:00,19.6,19.6,19.41,19.43,3332400.0,19.6,19.6,19.41,19.43,3332400.0
2018-10-04 09:35:00,19.42,19.5,19.37,19.47,2203440.0,19.42,19.5,19.37,19.47,2203440.0
2018-10-04 09:40:00,19.47,19.55,19.34,19.35,2079975.0,19.47,19.55,19.34,19.35,2079975.0
2018-10-04 09:45:00,19.35,19.39,19.29,19.34,1895400.0,19.35,19.39,19.29,19.34,1895400.0
2018-10-04 09:50:00,19.34,19.4,19.31,19.35,1368810.0,19.34,19.4,19.31,19.35,1368810.0
2018-10-04 09:55:00,19.36,19.39,19.23,19.3,1754715.0,19.36,19.39,19.23,19.3,1754715.0
2018-10-04 10:00:00,19.31,19.33,19.19,19.24,2579295.0,19.31,19.33,19.19,19.24,2579295.0
2018-10-04 10:05:00,19.24,19.26,19.2,19.22,1183635.0,19.24,19.26,19.2,19.22,1183635.0
2018-10-04 10:10:00,19.23,19.23,19.1,19.12,1778670.0,19.23,19.23,19.1,19.12,1778670.0
2018-10-04 10:15:00,19.12,19.13,19.05,19.11,2001030.0,19.12,19.13,19.05,19.11,2001030.0
2018-10-04 10:20:00,19.1,19.17,19.08,19.12,1311165.0,19.1,19.17,19.08,19.12,1311165.0
2018-10-04 10:25:00,19.13,19.13,19.08,19.11,1042830.0,19.13,19.13,19.08,19.11,1042830.0
2018-10-04 10:30:00,19.12,19.12,19.0,19.02,1684605.0,19.12,19.12,19.0,19.02,1684605.0
2018-10-04 10:35:00,19.01,19.03,18.96,19.02,2031765.0,19.01,19.03,18.96,19.02,2031765.0
2018-10-04 10:40:00,19.01,19.03,18.87,18.94,3391110.0,19.01,19.03,18.87,18.94,3391110.0
2018-10-04 10:45:00,18.95,19.03,18.92,18.93,2503530.0,18.95,19.03,18.92,18.93,2503530.0
2018-10-04 10:50:00,18.94,19.01,18.92,18.99,1397220.0,18.94,19.01,18.92,18.99,1397220.0
2018-10-04 10:55:00,19.0,19.0,18.93,18.98,1111740.0,19.0,19.0,18.93,18.98,1111740.0
2018-10-04 11:00:00,18.97,19.03,18.96,19.0,1198470.0,18.97,19.03,18.96,19.0,1198470.0
2018-10-04 11:05:00,19.0,19.02,18.91,18.92,1014195.0,19.0,19.02,18.91,18.92,1014195.0
2018-10-04 11:10:00,18.92,18.94,18.88,18.91,1392255.0,18.92,18.94,18.88,18.91,1392255.0
2018-10-04 11:15:00,18.91,18.97,18.91,18.95,1056780.0,18.91,18.97,18.91,18.95,1056780.0
2018-10-04 11:20:00,18.94,18.95,18.88,18.95,852405.0,18.94,18.95,18.88,18.95,852405.0
2018-10-04 11:25:00,18.96,18.97,18.88,18.88,564000.0,18.96,18.97,18.88,18.88,564000.0
2018-10-04 11:30:00,18.88,18.9,18.84,18.89,1329105.0,18.88,18.9,18.84,18.89,1329105.0
2018-10-04 11:35:00,18.89,18.89,18.78,18.79,1738140.0,18.89,18.89,18.78,18.79,1738140.0
2018-10-04 11:40:00,18.79,18.85,18.78,18.82,1150050.0,18.79,18.85,18.78,18.82,1150050.0
2018-10-04 11:45:00,18.83,18.84,18.75,18.76,1069530.0,18.83,18.84,18.75,18.76,1069530.0
2018-10-04 11:50:00,18.75,18.78,18.69,18.73,1484910.0,18.75,18.78,18.69,18.73,1484910.0
2018-10-04 11:55:00,18.73,18.78,18.71,18.75,1439175.0,18.73,18.78,18.71,18.75,1439175.0
2018-10-04 12:00:00,18.74,18.82,18.74,18.78,1605030.0,18.74,18.82,18.74,18.78,1605030.0
2018-10-04 12:05:00,18.78,18.83,18.73,18.75,1811985.0,18.78,18.83,18.73,18.75,1811985.0
2018-10-04 12:10:00,18.75,18.78,18.71,18.73,1385430.0,18.75,18.78,18.71,18.73,1385430.0
2018-10-04 12:15:00,18.74,18.74,18.63,18.66,2517795.0,18.74,18.74,18.63,18.66,2517795.0
2018-10-04 12:20:00,18.65,18.69,18.58,18.59,1904730.0,18.65,18.69,18.58,18.59,1904730.0
2018-10-04 12:25:00,18.59,18.61,18.51,18.59,2464440.0,18.59,18.61,18.51,18.59,2464440.0
2018-10-04 12:30:00,18.6,18.7,18.6,18.7,1719255.0,18.6,18.7,18.6,18.7,1719255.0
2018-10-04 12:35:00,18.69,18.73,18.64,18.68,1340115.0,18.69,18.73,18.64,18.68,1340115.0
2018-10-04 12:40:00,18.68,18.72,18.66,18.68,737595.0,18.68,18.72,18.66,18.68,737595.0
2018-10-04 12:45:00,18.69,18.75,18.68,18.74,1120290.0,18.69,18.75,18.68,18.74,1120290.0
2018-10-04 12:50:00,18.73,18.77,18.72,18.73,1307535.0,18.73,18.77,18.72,18.73,1307535.0
2018-10-04 12:55:00,18.73,18.75,18.61,18.62,1545105.0,18.73,18.75,18.61,18.62,1545105.0
2018-10-04 13:00:00,18.62,18.71,18.62,18.7,710505.0,18.62,18.71,18.62,18.7,710505.0
2018-10-04 13:05:00,18.69,18.72,18.68,18.7,508155.0,18.69,18.72,18.68,18.7,508155.0
2018-10-04 13:10:00,18.7,18.72,18.64,18.65,923130.0,18.7,18.72,18.64,18.65,923130.0
2018-10-04 13:15:00,18.64,18.65,18.6,18.61,1052400.0,18.64,18.65,18.6,18.61,1052400.0
2018-10-04 13:20:00,18.61,18.61,18.54,18.59,1173600.0,18.61,18.61,18.54,18.59,1173600.0
2018-10-04 13:25:00,18.6,18.66,18.57,18.61,775515.0,18.6,18.66,18.57,18.61,775515.0
2018-10-04 13:30:00,18.61,18.62,18.55,18.59,750450.0,18.61,18.62,18.55,18.59,750450.0
2018-10-04 13:35:00,18.59,18.63,18.56,18.62,527265.0,18.59,18.63,18.56,18.62,527265.0
2018-10-04 13:40:00,18.62,18.69,18.6,18.67,1021110.0,18.62,18.69,18.6,18.67,1021110.0
2018-10-04 13:45:00,18.66,18.67,18.57,18.61,720720.0,18.66,18.67,18.57,18.61,720720.0
2018-10-04 13:50:00,18.61,18.63,18.58,18.6,487290.0,18.61,18.63,18.58,18.6,487290.0
2018-10-04 13:55:00,18.59,18.6,18.53,18.55,814440.0,18.59,18.6,18.53,18.55,814440.0
2018-10-04 14:00:00,18.54,18.63,18.54,18.61,897810.0,18.54,18.63,18.54,18.61,897810.0
2018-10-04 14:05:00,18.61,18.61,18.56,18.59,551925.0,18.61,18.61,18.56,18.59,551925.0
2018-10-04 14:10:00,18.59,18.65,18.59,18.63,786030.0,18.59,18.65,18.59,18.63,786030.0
2018-10-04 14:15:00,18.64,18.65,18.58,18.6,1007520.0,18.64,18.65,18.58,18.6,1007520.0
2018-10-04 14:20:00,18.6,18.64,18.58,18.6,722550.0,18.6,18.64,18.58,18.6,722550.0
2018-10-04 14:25:00,18.61,18.63,18.58,18.63,704175.0,18.61,18.63,18.58,18.63,704175.0
2018-10-04 14:30:00,18.63,18.66,18.61,18.66,627180.0,18.63,18.66,18.61,18.66,627180.0
2018-10-04 14:35:00,18.65,18.82,18.65,18.81,2225475.0,18.65,18.82,18.65,18.81,2225475.0
2018-10-04 14:40:00,18.8,18.81,18.72,18.77,1265550.0,18.8,18.81,18.72,18.77,1265550.0
2018-10-04 14:45:00,18.77,18.78,18.73,18.76,570540.0,18.77,18.78,18.73,18.76,570540.0
2018-10-04 14:50:00,18.76,18.78,18.71,18.78,836310.0,18.76,18.78,18.71,18.78,836310.0
2018-10-04 14:55:00,18.78,18.82,18.77,18.8,943530.0,18.78,18.82,18.77,18.8,943530.0
2018-10-04 15:00:00,18.79,18.79,18.75,18.78,635610.0,18.79,18.79,18.75,18.78,635610.0
2018-10-04 15:05:00,18.79,18.89,18.78,18.87,1812450.0,18.79,18.89,18.78,18.87,1812450.0
2018-10-04 15:10:00,18.87,18.88,18.81,18.85,1053315.0,18.87,18.88,18.81,18.85,1053315.0
2018-10-04 15:15:00,18.85,18.89,18.84,18.87,520380.0,18.85,18.89,18.84,18.87,520380.0
2018-10-04 15:20:00,18.87,18.88,18.67,18.69,1872195.0,18.87,18.88,18.67,18.69,1872195.0
2018-10-04 15:25:00,18.69,18.75,18.66,18.69,1687305.0,18.69,18.75,18.66,18.69,1687305.0
2018-10-04 15:30:00,18.69,18.73,18.65,18.66,1579875.0,18.69,18.73,18.65,18.66,1579875.0
2018-10-04 15:35:00,18.66,18.68,18.63,18.67,974790.0,18.66,18.68,18.63,18.67,974790.0
2018-10-04 15:40:00,18.67,18.7,18.67,18.68,885735.0,18.67,18.7,18.67,18.68,885735.0
2018-10-04 15:45:00,18.68,18.74,18.67,18.74,1517040.0,18.68,18.74,18.67,18.74,1517040.0
2018-10-04 15:50:00,18.73,18.74,18.71,18.74,2083680.0,18.73,18.74,18.71,18.74,2083680.0
2018-10-04 15:55:00,18.74,18.8,18.73,18.79,3582945.0,18.74,18.8,18.73,18.79,3582945.0
2018-10-05 09:30:00,18.31,18.33,18.07,18.1,8655990.0,18.31,18.33,18.07,18.1,8655990.0
2018-10-05 09:35:00,18.09,18.24,18.09,18.2,6062475.0,18.09,18.24,18.09,18.2,6062475.0
2018-10-05 09:40:00,18.21,18.22,18.09,18.1,3718830.0,18.21,18.22,18.09,18.1,3718830.0
2018-10-05 09:45:00,18.11,18.17,17.92,17.94,5344365.0,18.11,18.17,17.92,17.94,5344365.0
2018-10-05 09:50:00,17.93,17.99,17.84,17.97,5525850.0,17.93,17.99,17.84,17.97,5525850.0
2018-10-05 09:55:00,17.96,18.0,17.88,17.89,3089625.0,17.96,18.0,17.88,17.89,3089625.0
2018-10-05 10:00:00,17.88,17.92,17.81,17.84,3567570.0,17.88,17.92,17.81,17.84,3567570.0
2018-10-05 10:05:00,17.84,17.9,17.83,17.87,2488200.0,17.84,17.9,17.83,17.87,2488200.0
2018-10-05 10:10:00,17.87,17.9,17.82,17.9,2634720.0,17.87,17.9,17.82,17.9,2634720.0
2018-10-05 10:15:00,17.89,17.96,17.89,17.94,3166485.0,17.89,17.96,17.89,17.94,3166485.0
2018-10-05 10:20:00,17.94,18.02,17.89,18.0,4193190.0,17.94,18.02,17.89,18.0,4193190.0
2018-10-05 10:25:00,18.01,18.05,17.98,17.99,2551650.0,18.01,18.05,17.98,17.99,2551650.0
2018-10-05 10:30:00,18.0,18.02,17.88,17.91,2379825.0,18.0,18.02,17.88,17.91,2379825.0
2018-10-05 10:35:00,17.9,17.93,17.88,17.89,1796835.0,17.9,17.93,17.88,17.89,1796835.0
2018-10-05 10:40:00,17.88,17.88,17.83,17.85,2726715.0,17.88,17.88,17.83,17.85,2726715.0
2018-10-05 10:45:00,17.85,17.88,17.81,17.82,1907160.0,17.85,17.88,17.81,17.82,1907160.0
2018-10-05 10:50:00,17.81,17.85,17.8,17.84,3065625.0,17.81,17.85,17.8,17.84,3065625.0
2018-10-05 10:55:00,17.84,17.85,17.75,17.79,3570855.0,17.84,17.85,17.75,17.79,3570855.0
2018-10-05 11:00:00,17.79,17.9,17.76,17.89,2408010.0,17.79,17.9,17.76,17.89,2408010.0
2018-10-05 11:05:00,17.89,17.93,17.86,17.87,6146340.0,17.89,17.93,17.86,17.87,6146340.0
2018-10-05 11:10:00,17.86,17.86,17.81,17.84,1189425.0,17.86,17.86,17.81,17.84,1189425.0
2018-10-05 11:15:00,17.84,17.87,17.81,17.81,1633410.0,17.84,17.87,17.81,17.81,1633410.0
2018-10-05 11:20:00,17.82,17.87,17.78,17.87,2033535.0,17.82,17.87,17.78,17.87,2033535.0
2018-10-05 11:25:00,17.88,17.88,17.81,17.83,968070.0,17.88,17.88,17.81,17.83,968070.0
2018-10-05 11:30:00,17.84,17.85,17.74,17.74,2286825.0,17.84,17.85,17.74,17.74,2286825.0
2018-10-05 11:35:00,17.74,17.78,17.72,17.75,2151435.0,17.74,17.78,17.72,17.75,2151435.0
2018-10-05 11:40:00,17.74,17.78,17.71,17.73,1769085.0,17.74,17.78,17.71,17.73,1769085.0
2018-10-05 11:45:00,17.72,17.74,17.7,17.71,1362825.0,17.72,17.74,17.7,17.71,1362825.0
2018-10-05 11:50:00,17.7,17.72,17.67,17.68,1953000.0,17.7,17.72,17.67,17.68,1953000.0
2018-10-05 11:55:00,17.69,17.71,17.67,17.68,2318715.0,17.69,17.71,17.67,17.68,2318715.0
2018-10-05 12:00:00,17.67,17.7,17.61,17.61,3853245.0,17.67,17.7,17.61,17.61,3853245.0
2018-10-05 12:05:00,17.61,17.66,17.56,17.58,2496195.0,17.61,17.66,17.56,17.58,2496195.0
2018-10-05 12:10:00,17.58,17.63,17.52,17.53,2709255.0,17.58,17.63,17.52,17.53,2709255.0
2018-10-05 12:15:00,17.53,17.55,17.51,17.52,2101455.0,17.53,17.55,17.51,17.52,2101455.0
2018-10-05 12:20:00,17.52,17.71,17.51,17.66,3386685.0,17.52,17.71,17.51,17.66,3386685.0
2018-10-05 12:25:00,17.67,17.81,17.64,17.78,3536505.0,17.67,17.81,17.64,17.78,3536505.0
2018-10-05 12:30:00,17.79,17.79,17.64,17.68,2197515.0,17.79,17.79,17.64,17.68,2197515.0
2018-10-05 12:35:00,17.67,17.68,17.62,17.66,1518930.0,17.67,17.68,17.62,17.66,1518930.0
2018-10-05 12:40:00,17.65,17.65,17.54,17.59,1958460.0,17.65,17.65,17.54,17.59,1958460.0
2018-10-05 12:45:00,17.6,17.6,17.58,17.59,1735410.0,17.6,17.6,17.58,17.59,1735410.0
2018-10-05 12:50:00,17.59,17.6,17.57,17.59,1244250.0,17.59,17.6,17.57,17.59,1244250.0
2018-10-05 12:55:00,17.58,17.59,17.51,17.52,2800140.0,17.58,17.59,17.51,17.52,2800140.0
2018-10-05 13:00:00,17.52,17.53,17.48,17.5,1668045.0,17.52,17.53,17.48,17.5,1668045.0
2018-10-05 13:05:00,17.49,17.51,17.45,17.45,1620960.0,17.49,17.51,17.45,17.45,1620960.0
2018-10-05 13:10:00,17.45,17.51,17.43,17.46,1544520.0,17.45,17.51,17.43,17.46,1544520.0
2018-10-05 13:15:00,17.45,17.49,17.42,17.43,2134665.0,17.45,17.49,17.42,17.43,2134665.0
2018-10-05 13:20:00,17.43,17.43,17.4,17.41,1495395.0,17.43,17.43,17.4,17.41,1495395.0
2018-10-05 13:25:00,17.41,17.44,17.34,17.4,2550810.0,17.41,17.44,17.34,17.4,2550810.0
2018-10-05 13:30:00,17.39,17.45,17.35,17.35,2668575.0,17.39,17.45,17.35,17.35,2668575.0
2018-10-05 13:35:00,17.35,17.41,17.33,17.41,2173095.0,17.35,17.41,17.33,17.41,2173095.0
2018-10-05 13:40:00,17.42,17.48,17.39,17.44,2485920.0,17.42,17.48,17.39,17.44,2485920.0
2018-10-05 13:45:00,17.43,17.45,17.4,17.42,1923420.0,17.43,17.45,17.4,17.42,1923420.0
2018-10-05 13:50:00,17.41,17.51,17.41,17.5,2989605.0,17.41,17.51,17.41,17.5,2989605.0
2018-10-05 13:55:00,17.5,17.52,17.43,17.47,1936530.0,17.5,17.52,17.43,17.47,1936530.0
2018-10-05 14:00:00,17.48,17.5,17.45,17.48,1410285.0,17.48,17.5,17.45,17.48,1410285.0
2018-10-05 14:05:00,17.48,17.49,17.41,17.43,1469925.0,17.48,17.49,17.41,17.43,1469925.0
2018-10-05 14:10:00,17.42,17.54,17.42,17.51,1753290.0,17.42,17.54,17.42,17.51,1753290.0
2018-10-05 14:15:00,17.5,17.63,17.47,17.61,2666670.0,17.5,17.63,17.47,17.61,2666670.0
2018-10-05 14:20:00,17.61,17.64,17.57,17.63,2008530.0,17.61,17.64,17.57,17.63,2008530.0
2018-10-05 14:25:00,17.64,17.64,17.58,17.61,1656675.0,17.64,17.64,17.58,17.61,1656675.0
2018-10-05 14:30:00,17.6,17.63,17.57,17.57,1700205.0,17.6,17.63,17.57,17.57,1700205.0
2018-10-05 14:35:00,17.57,17.6,17.56,17.57,1372365.0,17.57,17.6,17.56,17.57,1372365.0
2018-10-05 14:40:00,17.57,17.58,17.5,17.55,2319255.0,17.57,17.58,17.5,17.55,2319255.0
2018-10-05 14:45:00,17.55,17.55,17.49,17.5,1527210.0,17.55,17.55,17.49,17.5,1527210.0
2018-10-05 14:50:00,17.5,17.51,17.47,17.47,1242210.0,17.5,17.51,17.47,17.47,1242210.0
2018-10-05 14:55:00,17.47,17.48,17.43,17.47,1312215.0,17.47,17.48,17.43,17.47,1312215.0
2018-10-05 15:00:00,17.47,17.49,17.44,17.49,1420620.0,17.47,17.49,17.44,17.49,1420620.0
2018-10-05 15:05:00,17.48,17.52,17.46,17.47,2077110.0,17.48,17.52,17.46,17.47,2077110.0
2018-10-05 15:10:00,17.47,17.5,17.44,17.49,1226865.0,17.47,17.5,17.44,17.49,1226865.0
2018-10-05 15:15:00,17.48,17.48,17.43,17.44,1621095.0,17.48,17.48,17.43,17.44,1621095.0
2018-10-05 15:20:00,17.44,17.5,17.4,17.44,2521425.0,17.44,17.5,17.4,17.44,2521425.0
2018-10-05 15:25:00,17.45,17.46,17.38,17.41,1881030.0,17.45,17.46,17.38,17.41,1881030.0
2018-10-05 15:30:00,17.41,17.41,17.37,17.37,2330190.0,17.41,17.41,17.37,17.37,2330190.0
2018-10-05 15:35:00,17.37,17.4,17.37,17.37,2973030.0,17.37,17.4,17.37,17.37,2973030.0
2018-10-05 15:40:00,17.37,17.43,17.35,17.43,3366375.0,17.37,17.43,17.35,17.43,3366375.0
2018-10-05 15:45:00,17.42,17.46,17.41,17.44,2917620.0,17.42,17.46,17.41,17.44,2917620.0
2018-10-05 15:50:00,17.43,17.49,17.43,17.47,4467435.0,17.43,17.49,17.43,17.47,4467435.0
2018-10-05 15:55:00,17.48,17.53,17.46,17.47,5634870.0,17.48,17.53,17.46,17.47,5634870.0
2018-10-08 09:30:00,17.62,17.66,17.39,17.4,5691240.0,17.62,17.66,17.39,17.4,5691240.0
2018-10-08 09:35:00,17.41,17.45,17.29,17.42,4242450.0,17.41,17.45,17.29,17.42,4242450.0
2018-10-08 09:40:00,17.42,17.68,17.41,17.63,4976565.0,17.42,17.68,17.41,17.63,4976565.0
2018-10-08 09:45:00,17.63,17.78,17.59,17.7,4697895.0,17.63,17.78,17.59,17.7,4697895.0
2018-10-08 09:50:00,17.69,17.85,17.66,17.83,3320760.0,17.69,17.85,17.66,17.83,3320760.0
2018-10-08 09:55:00,17.83,17.83,17.72,17.73,2364435.0,17.83,17.83,17.72,17.73,2364435.0
2018-10-08 10:00:00,17.73,17.78,17.68,17.69,1544400.0,17.73,17.78,17.68,17.69,1544400.0
2018-10-08 10:05:00,17.7,17.72,17.61,17.64,1730265.0,17.7,17.72,17.61,17.64,1730265.0
2018-10-08 10:10:00,17.65,17.69,17.56,17.6,1762050.0,17.65,17.69,17.56,17.6,1762050.0
2018-10-08 10:15:00,17.6,17.67,17.58,17.61,1357305.0,17.6,17.67,17.58,17.61,1357305.0
2018-10-08 10:20:00,17.62,17.67,17.6,17.65,1441200.0,17.62,17.67,17.6,17.65,1441200.0
2018-10-08 10:25:00,17.65,17.72,17.6,17.61,1093155.0,17.65,17.72,17.6,17.61,1093155.0
2018-10-08 10:30:00,17.62,17.62,17.53,17.54,1553430.0,17.62,17.62,17.53,17.54,1553430.0
2018-10-08 10:35:00,17.55,17.55,17.47,17.52,1567755.0,17.55,17.55,17.47,17.52,1567755.0
2018-10-08 10:40:00,17.52,17.53,17.41,17.43,978720.0,17.52,17.53,17.41,17.43,978720.0
2018-10-08 10:45:00,17.43,17.47,17.35,17.35,941250.0,17.43,17.47,17.35,17.35,941250.0
2018-10-08 10:50:00,17.35,17.4,17.19,17.24,3383655.0,17.35,17.4,17.19,17.24,3383655.0
2018-10-08 10:55:00,17.25,17.31,17.23,17.26,1347315.0,17.25,17.31,17.23,17.26,1347315.0
2018-10-08 11:00:00,17.26,17.27,17.14,17.16,2087265.0,17.26,17.27,17.14,17.16,2087265.0
2018-10-08 11:05:00,17.16,17.16,17.06,17.07,2667390.0,17.16,17.16,17.06,17.07,2667390.0
2018-10-08 11:10:00,17.07,17.12,17.01,17.07,3138645.0,17.07,17.12,17.01,17.07,3138645.0
2018-10-08 11:15:00,17.08,17.08,16.9,16.92,3402045.0,17.08,17.08,16.9,16.92,3402045.0
2018-10-08 11:20:00,16.92,17.02,16.9,16.99,3194295.0,16.92,17.02,16.9,16.99,3194295.0
2018-10-08 11:25:00,16.99,17.01,16.92,16.94,2099790.0,16.99,17.01,16.92,16.94,2099790.0
2018-10-08 11:30:00,16.94,16.95,16.88,16.9,1892250.0,16.94,16.95,16.88,16.9,1892250.0
2018-10-08 11:35:00,16.91,16.97,16.87,16.87,2012400.0,16.91,16.97,16.87,16.87,2012400.0
2018-10-08 11:40:00,16.87,16.91,16.82,16.83,2143035.0,16.87,16.91,16.82,16.83,2143035.0
2018-10-08 11:45:00,16.84,16.96,16.8,16.95,2432280.0,16.84,16.96,16.8,16.95,2432280.0
2018-10-08 11:50:00,16.95,16.98,16.9,16.93,2008395.0,16.95,16.98,16.9,16.93,2008395.0
2018-10-08 11:55:00,16.94,16.98,16.89,16.96,1209675.0,16.94,16.98,16.89,16.96,1209675.0
2018-10-08 12:00:00,16.95,16.96,16.87,16.9,782100.0,16.95,16.96,16.87,16.9,782100.0
2018-10-08 12:05:00,16.89,16.91,16.84,16.87,1080975.0,16.89,16.91,16.84,16.87,1080975.0
2018-10-08 12:10:00,16.86,16.87,16.81,16.85,1315980.0,16.86,16.87,16.81,16.85,1315980.0
2018-10-08 12:15:00,16.85,16.89,16.81,16.83,1441500.0,16.85,16.89,16.81,16.83,1441500.0
2018-10-08 12:20:00,16.83,16.91,16.81,16.88,1825200.0,16.83,16.91,16.81,16.88,1825200.0
2018-10-08 12:25:00,16.88,16.9,16.83,16.88,1189725.0,16.88,16.9,16.83,16.88,1189725.0
2018-10-08 12:30:00,16.87,16.89,16.84,16.86,923610.0,16.87,16.89,16.84,16.86,923610.0
2018-10-08 12:35:00,16.86,16.9,16.85,16.87,1399605.0,16.86,16.9,16.85,16.87,1399605.0
2018-10-08 12:40:00,16.86,16.86,16.81,16.83,833115.0,16.86,16.86,16.81,16.83,833115.0
2018-10-08 12:45:00,16.83,16.85,16.72,16.75,2378595.0,16.83,16.85,16.72,16.75,2378595.0
2018-10-08 12:50:00,16.74,16.79,16.72,16.75,892815.0,16.74,16.79,16.72,16.75,892815.0
2018-10-08 12:55:00,16.75,16.76,16.67,16.67,1454625.0,16.75,16.76,16.67,16.67,1454625.0
2018-10-08 13:00:00,16.67,16.7,16.61,16.64,3527175.0,16.67,16.7,16.61,16.64,3527175.0
2018-10-08 13:05:00,16.63,16.71,16.6,16.68,2877390.0,16.63,16.71,16.6,16.68,2877390.0
2018-10-08 13:10:00,16.67,16.75,16.65,16.73,1910700.0,16.67,16.75,16.65,16.73,1910700.0
2018-10-08 13:15:00,16.73,16.75,16.64,16.65,1172430.0,16.73,16.75,16.64,16.65,1172430.0
2018-10-08 13:20:00,16.64,16.68,16.61,16.62,878115.0,16.64,16.68,16.61,16.62,878115.0
2018-10-08 13:25:00,16.62,16.69,16.62,16.65,987705.0,16.62,16.69,16.62,16.65,987705.0
2018-10-08 13:30:00,16.64,16.68,16.63,16.65,1059975.0,16.64,16.68,16.63,16.65,1059975.0
2018-10-08 13:35:00,16.65,16.73,16.62,16.7,1827285.0,16.65,16.73,16.62,16.7,1827285.0
2018-10-08 13:40:00,16.69,16.71,16.65,16.65,1295775.0,16.69,16.71,16.65,16.65,1295775.0
2018-10-08 13:45:00,16.66,16.69,16.62,16.67,1058595.0,16.66,16.69,16.62,16.67,1058595.0
2018-10-08 13:50:00,16.68,16.68,16.64,16.66,591225.0,16.68,16.68,16.64,16.66,591225.0
2018-10-08 13:55:00,16.67,16.7,16.65,16.68,1222680.0,16.67,16.7,16.65,16.68,1222680.0
2018-10-08 14:00:00,16.67,16.74,16.66,16.69,2395920.0,16.67,16.74,16.66,16.69,2395920.0
2018-10-08 14:05:00,16.68,16.74,16.67,16.73,1373520.0,16.68,16.74,16.67,16.73,1373520.0
2018-10-08 14:10:00,16.74,16.85,16.74,16.75,2793060.0,16.74,16.85,16.74,16.75,2793060.0
2018-10-08 14:15:00,16.76,16.79,16.73,16.76,1186500.0,16.76,16.79,16.73,16.76,1186500.0
2018-10-08 14:20:00,16.76,16.82,16.76,16.78,1416345.0,16.76,16.82,16.76,16.78,1416345.0
2018-10-08 14:25:00,16.78,16.82,16.74,16.77,1407735.0,16.78,16.82,16.74,16.77,1407735.0
2018-10-08 14:30:00,16.77,16.85,16.77,16.79,1718910.0,16.77,16.85,16.77,16.79,1718910.0
2018-10-08 14:35:00,16.79,16.81,16.77,16.79,678330.0,16.79,16.81,16.77,16.79,678330.0
2018-10-08 14:40:00,16.79,16.82,16.77,16.79,703035.0,16.79,16.82,16.77,16.79,703035.0
2018-10-08 14:45:00,16.8,16.8,16.74,16.75,1105140.0,16.8,16.8,16.74,16.75,1105140.0
2018-10-08 14:50:00,16.75,16.76,16.7,16.73,1216590.0,16.75,16.76,16.7,16.73,1216590.0
2018-10-08 14:55:00,16.73,16.75,16.68,16.68,1229490.0,16.73,16.75,16.68,16.68,1229490.0
2018-10-08 15:00:00,16.68,16.72,16.68,16.68,1575735.0,16.68,16.72,16.68,16.68,1575735.0
2018-10-08 15:05:00,16.69,16.71,16.67,16.69,1173990.0,16.69,16.71,16.67,16.69,1173990.0
2018-10-08 15:10:00,16.68,16.69,16.66,16.68,1631505.0,16.68,16.69,16.66,16.68,1631505.0
2018-10-08 15:15:00,16.67,16.69,16.66,16.67,1766100.0,16.67,16.69,16.66,16.67,1766100.0
2018-10-08 15:20:00,16.67,16.68,16.64,16.67,1847445.0,16.67,16.68,16.64,16.67,1847445.0
2018-10-08 15:25:00,16.67,16.69,16.66,16.66,1440090.0,16.67,16.69,16.66,16.66,1440090.0
2018-10-08 15:30:00,16.66,16.68,16.63,16.66,1488975.0,16.66,16.68,16.63,16.66,1488975.0
2018-10-08 15:35:00,16.66,16.68,16.65,16.67,1270185.0,16.66,16.68,16.65,16.67,1270185.0
2018-10-08 15:40:00,16.67,16.77,16.67,16.75,3020940.0,16.67,16.77,16.67,16.75,3020940.0
2018-10-08 15:45:00,16.76,16.77,16.7,16.75,2738400.0,16.76,16.77,16.7,16.75,2738400.0
2018-10-08 15:50:00,16.75,16.75,16.7,16.72,2499195.0,16.75,16.75,16.7,16.72,2499195.0
2018-10-08 15:55:00,16.72,16.73,16.69,16.7,4191960.0,16.72,16.73,16.69,16.7,4191960.0
2018-10-09 09:30:00,17.02,17.14,16.89,17.13,8161725.0,17.02,17.14,16.89,17.13,8161725.0
2018-10-09 09:35:00,17.14,17.37,17.1,17.33,8725080.0,17.14,17.37,17.1,17.33,8725080.0
2018-10-09 09:40:00,17.34,17.34,17.13,17.23,5993925.0,17.34,17.34,17.13,17.23,5993925.0
2018-10-09 09:45:00,17.23,17.25,17.07,17.11,4168650.0,17.23,17.25,17.07,17.11,4168650.0
2018-10-09 09:50:00,17.11,17.21,17.08,17.14,3033630.0,17.11,17.21,17.08,17.14,3033630.0
2018-10-09 09:55:00,17.15,17.28,17.1,17.26,2885355.0,17.15,17.28,17.1,17.26,2885355.0
2018-10-09 10:00:00,17.27,17.34,17.22,17.34,3048900.0,17.27,17.34,17.22,17.34,3048900.0
2018-10-09 10:05:00,17.34,17.4,17.27,17.33,3106575.0,17.34,17.4,17.27,17.33,3106575.0
2018-10-09 10:10:00,17.32,17.34,17.16,17.25,2518065.0,17.32,17.34,17.16,17.25,2518065.0
2018-10-09 10:15:00,17.26,17.34,17.23,17.23,1498725.0,17.26,17.34,17.23,17.23,1498725.0
2018-10-09 10:20:00,17.25,17.39,17.24,17.37,3009450.0,17.25,17.39,17.24,17.37,3009450.0
2018-10-09 10:25:00,17.38,17.58,17.37,17.51,5338920.0,17.38,17.58,17.37,17.51,5338920.0
2018-10-09 10:30:00,17.5,17.68,17.5,17.65,4421475.0,17.5,17.68,17.5,17.65,4421475.0
2018-10-09 10:35:00,17.65,17.67,17.52,17.53,3295470.0,17.65,17.67,17.52,17.53,3295470.0
2018-10-09 10:40:00,17.54,17.61,17.53,17.58,2083200.0,17.54,17.61,17.53,17.58,2083200.0
2018-10-09 10:45:00,17.59,17.66,17.56,17.57,2013270.0,17.59,17.66,17.56,17.57,2013270.0
2018-10-09 10:50:00,17.58,17.61,17.51,17.55,2596830.0,17.58,17.61,17.51,17.55,2596830.0
2018-10-09 10:55:00,17.56,17.6,17.54,17.54,1588995.0,17.56,17.6,17.54,17.54,1588995.0
2018-10-09 11:00:00,17.53,17.57,17.43,17.45,1373385.0,17.53,17.57,17.43,17.45,1373385.0
2018-10-09 11:05:00,17.45,17.49,17.37,17.37,1589145.0,17.45,17.49,17.37,17.37,1589145.0
2018-10-09 11:10:00,17.37,17.43,17.33,17.4,2802165.0,17.37,17.43,17.33,17.4,2802165.0
2018-10-09 11:15:00,17.39,17.5,17.37,17.43,2055600.0,17.39,17.5,17.37,17.43,2055600.0
2018-10-09 11:20:00,17.43,17.52,17.42,17.51,1489770.0,17.43,17.52,17.42,17.51,1489770.0
2018-10-09 11:25:00,17.52,17.53,17.47,17.48,1061295.0,17.52,17.53,17.47,17.48,1061295.0
2018-10-09 11:30:00,17.47,17.53,17.45,17.51,1227735.0,17.47,17.53,17.45,17.51,1227735.0
2018-10-09 11:35:00,17.51,17.58,17.51,17.56,1300965.0,17.51,17.58,17.51,17.56,1300965.0
2018-10-09 11:40:00,17.56,17.58,17.48,17.52,876420.0,17.56,17.58,17.48,17.52,876420.0
2018-10-09 11:45:00,17.52,17.52,17.44,17.52,1010040.0,17.52,17.52,17.44,17.52,1010040.0
2018-10-09 11:50:00,17.51,17.59,17.51,17.58,912045.0,17.51,17.59,17.51,17.58,912045.0
2018-10-09 11:55:00,17.58,17.65,17.58,17.58,1350690.0,17.58,17.65,17.58,17.58,1350690.0
2018-10-09 12:00:00,17.59,17.63,17.55,17.55,913320.0,17.59,17.63,17.55,17.55,913320.0
2018-10-09 12:05:00,17.55,17.62,17.51,17.57,1020675.0,17.55,17.62,17.51,17.57,1020675.0
2018-10-09 12:10:00,17.57,17.59,17.5,17.51,654345.0,17.57,17.59,17.5,17.51,654345.0
2018-10-09 12:15:00,17.51,17.53,17.47,17.51,710340.0,17.51,17.53,17.47,17.51,710340.0
2018-10-09 12:20:00,17.51,17.56,17.5,17.51,574605.0,17.51,17.56,17.5,17.51,574605.0
2018-10-09 12:25:00,17.52,17.56,17.47,17.52,835650.0,17.52,17.56,17.47,17.52,835650.0
2018-10-09 12:30:00,17.52,17.58,17.5,17.56,712890.0,17.52,17.58,17.5,17.56,712890.0
2018-10-09 12:35:00,17.57,17.64,17.56,17.62,1337130.0,17.57,17.64,17.56,17.62,1337130.0
2018-10-09 12:40:00,17.61,17.64,17.47,17.5,1326375.0,17.61,17.64,17.47,17.5,1326375.0
2018-10-09 12:45:00,17.49,17.53,17.47,17.48,1137870.0,17.49,17.53,17.47,17.48,1137870.0
2018-10-09 12:50:00,17.48,17.52,17.47,17.49,585615.0,17.48,17.52,17.47,17.49,585615.0
2018-10-09 12:55:00,17.49,17.55,17.48,17.54,805035.0,17.49,17.55,17.48,17.54,805035.0
2018-10-09 13:00:00,17.54,17.59,17.5,17.51,872805.0,17.54,17.59,17.5,17.51,872805.0
2018-10-09 13:05:00,17.51,17.54,17.5,17.51,485445.0,17.51,17.54,17.5,17.51,485445.0
2018-10-09 13:10:00,17.5,17.6,17.5,17.56,964935.0,17.5,17.6,17.5,17.56,964935.0
2018-10-09 13:15:00,17.57,17.65,17.56,17.61,1086690.0,17.57,17.65,17.56,17.61,1086690.0
2018-10-09 13:20:00,17.61,17.7,17.58,17.69,1835970.0,17.61,17.7,17.58,17.69,1835970.0
2018-10-09 13:25:00,17.69,17.7,17.6,17.6,1513725.0,17.69,17.7,17.6,17.6,1513725.0
2018-10-09 13:30:00,17.6,17.67,17.59,17.64,1063530.0,17.6,17.67,17.59,17.64,1063530.0
2018-10-09 13:35:00,17.64,17.68,17.62,17.68,995850.0,17.64,17.68,17.62,17.68,995850.0
2018-10-09 13:40:00,17.68,17.78,17.68,17.78,2624430.0,17.68,17.78,17.68,17.78,2624430.0
2018-10-09 13:45:00,17.78,17.78,17.6,17.65,2066805.0,17.78,17.78,17.6,17.65,2066805.0
2018-10-09 13:50:00,17.65,17.69,17.62,17.65,752985.0,17.65,17.69,17.62,17.65,752985.0
2018-10-09 13:55:00,17.66,17.73,17.66,17.67,912060.0,17.66,17.73,17.66,17.67,912060.0
2018-10-09 14:00:00,17.67,17.71,17.65,17.66,592320.0,17.67,17.71,17.65,17.66,592320.0
2018-10-09 14:05:00,17.66,17.71,17.65,17.68,689550.0,17.66,17.71,17.65,17.68,689550.0
2018-10-09 14:10:00,17.7,17.7,17.64,17.66,956175.0,17.7,17.7,17.64,17.66,956175.0
2018-10-09 14:15:00,17.66,17.67,17.57,17.58,1503870.0,17.66,17.67,17.57,17.58,1503870.0
2018-10-09 14:20:00,17.58,17.62,17.58,17.61,608745.0,17.58,17.62,17.58,17.61,608745.0
2018-10-09 14:25:00,17.6,17.63,17.59,17.6,518970.0,17.6,17.63,17.59,17.6,518970.0
2018-10-09 14:30:00,17.59,17.61,17.56,17.57,944325.0,17.59,17.61,17.56,17.57,944325.0
2018-10-09 14:35:00,17.57,17.66,17.57,17.65,909315.0,17.57,17.66,17.57,17.65,909315.0
2018-10-09 14:40:00,17.65,17.72,17.64,17.67,936105.0,17.65,17.72,17.64,17.67,936105.0
2018-10-09 14:45:00,17.67,17.67,17.61,17.62,618090.0,17.67,17.67,17.61,17.62,618090.0
2018-10-09 14:50:00,17.62,17.65,17.61,17.63,589455.0,17.62,17.65,17.61,17.63,589455.0
2018-10-09 14:55:00,17.64,17.65,17.59,17.59,726780.0,17.64,17.65,17.59,17.59,726780.0
2018-10-09 15:00:00,17.59,17.62,17.58,17.6,885150.0,17.59,17.62,17.58,17.6,885150.0
2018-10-09 15:05:00,17.6,17.64,17.6,17.62,673110.0,17.6,17.64,17.6,17.62,673110.0
2018-10-09 15:10:00,17.62,17.63,17.52,17.55,1581885.0,17.62,17.63,17.52,17.55,1581885.0
2018-10-09 15:15:00,17.55,17.58,17.54,17.56,671175.0,17.55,17.58,17.54,17.56,671175.0
2018-10-09 15:20:00,17.57,17.58,17.49,17.49,1181085.0,17.57,17.58,17.49,17.49,1181085.0
2018-10-09 15:25:00,17.49,17.52,17.47,17.47,893325.0,17.49,17.52,17.47,17.47,893325.0
2018-10-09 15:30:00,17.47,17.5,17.44,17.45,1355265.0,17.47,17.5,17.44,17.45,1355265.0
2018-10-09 15:35:00,17.45,17.48,17.45,17.46,1038180.0,17.45,17.48,17.45,17.46,1038180.0
2018-10-09 15:40:00,17.46,17.47,17.41,17.41,2017575.0,17.46,17.47,17.41,17.41,2017575.0
2018-10-09 15:45:00,17.41,17.48,17.41,17.46,1335840.0,17.41,17.48,17.41,17.46,1335840.0
2018-10-09 15:50:00,17.45,17.49,17.44,17.48,1721100.0,17.45,17.49,17.44,17.48,1721100.0
2018-10-09 15:55:00,17.47,17.54,17.47,17.52,3884415.0,17.47,17.54,17.47,17.52,3884415.0
2018-10-10 09:30:00,17.64,17.7,17.27,17.36,4601325.0,17.64,17.7,17.27,17.36,4601325.0
2018-10-10 09:35:00,17.36,17.36,17.12,17.17,3288165.0,17.36,17.36,17.12,17.17,3288165.0
2018-10-10 09:40:00,17.18,17.23,17.04,17.05,2619960.0,17.18,17.23,17.04,17.05,2619960.0
2018-10-10 09:45:00,17.05,17.14,16.94,16.98,3629115.0,17.05,17.14,16.94,16.98,3629115.0
2018-10-10 09:50:00,16.97,16.97,16.8,16.81,4370865.0,16.97,16.97,16.8,16.81,4370865.0
2018-10-10 09:55:00,16.82,16.84,16.52,16.54,6035055.0,16.82,16.84,16.52,16.54,6035055.0
2018-10-10 10:00:00,16.54,16.72,16.52,16.59,5014350.0,16.54,16.72,16.52,16.59,5014350.0
2018-10-10 10:05:00,16.58,16.76,16.56,16.74,3937740.0,16.58,16.76,16.56,16.74,3937740.0
2018-10-10 10:10:00,16.74,16.9,16.64,16.82,4319490.0,16.74,16.9,16.64,16.82,4319490.0
2018-10-10 10:15:00,16.82,16.84,16.67,16.8,2788470.0,16.82,16.84,16.67,16.8,2788470.0
2018-10-10 10:20:00,16.8,16.9,16.76,16.82,2414535.0,16.8,16.9,16.76,16.82,2414535.0
2018-10-10 10:25:00,16.83,16.93,16.77,16.9,1718700.0,16.83,16.93,16.77,16.9,1718700.0
2018-10-10 10:30:00,16.91,16.97,16.78,16.83,2510085.0,16.91,16.97,16.78,16.83,2510085.0
2018-10-10 10:35:00,16.84,16.92,16.81,16.83,1210380.0,16.84,16.92,16.81,16.83,1210380.0
2018-10-10 10:40:00,16.85,16.85,16.75,16.79,1290675.0,16.85,16.85,16.75,16.79,1290675.0
2018-10-10 10:45:00,16.8,16.85,16.7,16.71,1405620.0,16.8,16.85,16.7,16.71,1405620.0
2018-10-10 10:50:00,16.71,16.9,16.71,16.81,1235235.0,16.71,16.9,16.71,16.81,1235235.0
2018-10-10 10:55:00,16.81,16.83,16.73,16.77,1398240.0,16.81,16.83,16.73,16.77,1398240.0
2018-10-10 11:00:00,16.77,16.84,16.75,16.76,1162095.0,16.77,16.84,16.75,16.76,1162095.0
2018-10-10 11:05:00,16.76,16.79,16.68,16.69,1165830.0,16.76,16.79,16.68,16.69,1165830.0
2018-10-10 11:10:00,16.69,16.75,16.67,16.69,2285730.0,16.69,16.75,16.67,16.69,2285730.0
2018-10-10 11:15:00,16.69,16.71,16.61,16.67,2321085.0,16.69,16.71,16.61,16.67,2321085.0
2018-10-10 11:20:00,16.67,16.71,16.6,16.66,1696080.0,16.67,16.71,16.6,16.66,1696080.0
2018-10-10 11:25:00,16.66,16.73,16.64,16.72,2148720.0,16.66,16.73,16.64,16.72,2148720.0
2018-10-10 11:30:00,16.72,16.72,16.61,16.63,1065570.0,16.72,16.72,16.61,16.63,1065570.0
2018-10-10 11:35:00,16.63,16.77,16.63,16.77,1869675.0,16.63,16.77,16.63,16.77,1869675.0
2018-10-10 11:40:00,16.75,16.98,16.69,16.91,4251960.0,16.75,16.98,16.69,16.91,4251960.0
2018-10-10 11:45:00,16.92,17.27,16.89,17.23,4213365.0,16.92,17.27,16.89,17.23,4213365.0
2018-10-10 11:50:00,17.21,17.24,17.02,17.09,3107310.0,17.21,17.24,17.02,17.09,3107310.0
2018-10-10 11:55:00,17.08,17.08,16.95,17.0,1540635.0,17.08,17.08,16.95,17.0,1540635.0
2018-10-10 12:00:00,17.0,17.13,16.97,17.1,1596645.0,17.0,17.13,16.97,17.1,1596645.0
2018-10-10 12:05:00,17.1,17.1,16.99,16.99,1096125.0,17.1,17.1,16.99,16.99,1096125.0
2018-10-10 12:10:00,17.0,17.09,16.95,17.05,1028310.0,17.0,17.09,16.95,17.05,1028310.0
2018-10-10 12:15:00,17.06,17.22,17.06,17.19,2060520.0,17.06,17.22,17.06,17.19,2060520.0
2018-10-10 12:20:00,17.21,17.25,17.14,17.15,1378335.0,17.21,17.25,17.14,17.15,1378335.0
2018-10-10 12:25:00,17.15,17.16,17.08,17.12,993885.0,17.15,17.16,17.08,17.12,993885.0
2018-10-10 12:30:00,17.12,17.14,17.01,17.07,730530.0,17.12,17.14,17.01,17.07,730530.0
2018-10-10 12:35:00,17.07,17.07,16.94,16.95,1116900.0,17.07,17.07,16.94,16.95,1116900.0
2018-10-10 12:40:00,16.95,17.04,16.92,17.01,1236390.0,16.95,17.04,16.92,17.01,1236390.0
2018-10-10 12:45:00,17.0,17.06,17.0,17.02,812640.0,17.0,17.06,17.0,17.02,812640.0
2018-10-10 12:50:00,17.02,17.09,16.99,16.99,693300.0,17.02,17.09,16.99,16.99,693300.0
2018-10-10 12:55:00,17.0,17.03,16.94,16.94,406080.0,17.0,17.03,16.94,16.94,406080.0
2018-10-10 13:00:00,16.95,16.96,16.87,16.91,1089675.0,16.95,16.96,16.87,16.91,1089675.0
2018-10-10 13:05:00,16.9,17.09,16.9,17.07,1135620.0,16.9,17.09,16.9,17.07,1135620.0
2018-10-10 13:10:00,17.07,17.16,17.06,17.15,1251285.0,17.07,17.16,17.06,17.15,1251285.0
2018-10-10 13:15:00,17.15,17.22,17.12,17.21,1440780.0,17.15,17.22,17.12,17.21,1440780.0
2018-10-10 13:20:00,17.21,17.23,17.15,17.17,995790.0,17.21,17.23,17.15,17.17,995790.0
2018-10-10 13:25:00,17.16,17.17,17.1,17.1,633375.0,17.16,17.17,17.1,17.1,633375.0
2018-10-10 13:30:00,17.12,17.39,17.1,17.34,2442480.0,17.12,17.39,17.1,17.34,2442480.0
2018-10-10 13:35:00,17.35,17.48,17.22,17.26,4095360.0,17.35,17.48,17.22,17.26,4095360.0
2018-10-10 13:40:00,17.25,17.28,17.14,17.2,1657995.0,17.25,17.28,17.14,17.2,1657995.0
2018-10-10 13:45:00,17.21,17.31,17.2,17.29,1190070.0,17.21,17.31,17.2,17.29,1190070.0
2018-10-10 13:50:00,17.29,17.37,17.25,17.3,1681560.0,17.29,17.37,17.25,17.3,1681560.0
2018-10-10 13:55:00,17.31,17.32,17.24,17.26,545520.0,17.31,17.32,17.24,17.26,545520.0
2018-10-10 14:00:00,17.26,17.3,17.13,17.14,1004790.0,17.26,17.3,17.13,17.14,1004790.0
2018-10-10 14:05:00,17.14,17.18,17.09,17.1,940635.0,17.14,17.18,17.09,17.1,940635.0
2018-10-10 14:10:00,17.11,17.26,17.11,17.19,1726770.0,17.11,17.26,17.11,17.19,1726770.0
2018-10-10 14:15:00,17.19,17.27,17.19,17.24,706185.0,17.19,17.27,17.19,17.24,706185.0
2018-10-10 14:20:00,17.24,17.26,17.19,17.25,546540.0,17.24,17.26,17.19,17.25,546540.0
2018-10-10 14:25:00,17.26,17.31,17.22,17.28,689235.0,17.26,17.31,17.22,17.28,689235.0
2018-10-10 14:30:00,17.28,17.42,17.27,17.39,2031960.0,17.28,17.42,17.27,17.39,2031960.0
2018-10-10 14:35:00,17.39,17.41,17.27,17.32,915855.0,17.39,17.41,17.27,17.32,915855.0
2018-10-10 14:40:00,17.32,17.33,17.28,17.28,1135710.0,17.32,17.33,17.28,17.28,1135710.0
2018-10-10 14:45:00,17.27,17.31,17.2,17.26,1271445.0,17.27,17.31,17.2,17.26,1271445.0
2018-10-10 14:50:00,17.25,17.33,17.25,17.29,963120.0,17.25,17.33,17.25,17.29,963120.0
2018-10-10 14:55:00,17.29,17.31,17.2,17.22,1323015.0,17.29,17.31,17.2,17.22,1323015.0
2018-10-10 15:00:00,17.22,17.22,17.12,17.13,1049205.0,17.22,17.22,17.12,17.13,1049205.0
2018-10-10 15:05:00,17.14,17.17,17.06,17.07,1215990.0,17.14,17.17,17.06,17.07,1215990.0
2018-10-10 15:10:00,17.07,17.15,17.02,17.12,1573395.0,17.07,17.15,17.02,17.12,1573395.0
2018-10-10 15:15:00,17.12,17.18,17.11,17.15,1061820.0,17.12,17.18,17.11,17.15,1061820.0
2018-10-10 15:20:00,17.14,17.24,17.12,17.2,1025880.0,17.14,17.24,17.12,17.2,1025880.0
2018-10-10 15:25:00,17.2,17.26,17.16,17.24,1496820.0,17.2,17.26,17.16,17.24,1496820.0
2018-10-10 15:30:00,17.25,17.27,17.18,17.2,1337100.0,17.25,17.27,17.18,17.2,1337100.0
2018-10-10 15:35:00,17.2,17.22,17.16,17.19,1273140.0,17.2,17.22,17.16,17.19,1273140.0
2018-10-10 15:40:00,17.19,17.2,17.11,17.14,1905960.0,17.19,17.2,17.11,17.14,1905960.0
2018-10-10 15:45:00,17.15,17.27,17.09,17.26,2230200.0,17.15,17.27,17.09,17.26,2230200.0
2018-10-10 15:50:00,17.25,17.25,17.09,17.15,2018790.0,17.25,17.25,17.09,17.15,2018790.0
2018-10-10 15:55:00,17.15,17.17,17.07,17.13,3495330.0,17.15,17.17,17.07,17.13,3495330.0
2018-10-11 09:30:00,17.17,17.41,17.05,17.21,4691970.0,17.17,17.41,17.05,17.21,4691970.0
2018-10-11 09:35:00,17.23,17.23,16.94,16.97,3263760.0,17.23,17.23,16.94,16.97,3263760.0
2018-10-11 09:40:00,16.96,16.98,16.76,16.93,2607150.0,16.96,16.98,16.76,16.93,2607150.0
2018-10-11 09:45:00,16.92,17.25,16.83,17.24,2525700.0,16.92,17.25,16.83,17.24,2525700.0
2018-10-11 09:50:00,17.23,17.48,17.13,17.37,3338025.0,17.23,17.48,17.13,17.37,3338025.0
2018-10-11 09:55:00,17.37,17.4,17.19,17.32,2470845.0,17.37,17.4,17.19,17.32,2470845.0
2018-10-11 10:00:00,17.33,17.33,16.96,16.97,2624325.0,17.33,17.33,16.96,16.97,2624325.0
2018-10-11 10:05:00,16.98,17.12,16.92,17.09,2488935.0,16.98,17.12,16.92,17.09,2488935.0
2018-10-11 10:10:00,17.09,17.12,16.91,16.98,1845510.0,17.09,17.12,16.91,16.98,1845510.0
2018-10-11 10:15:00,16.99,17.0,16.81,16.87,1364565.0,16.99,17.0,16.81,16.87,1364565.0
2018-10-11 10:20:00,16.87,16.95,16.84,16.88,1216845.0,16.87,16.95,16.84,16.88,1216845.0
2018-10-11 10:25:00,16.87,16.99,16.85,16.98,1723575.0,16.87,16.99,16.85,16.98,1723575.0
2018-10-11 10:30:00,16.97,16.99,16.86,16.86,1208235.0,16.97,16.99,16.86,16.86,1208235.0
2018-10-11 10:35:00,16.87,16.94,16.85,16.88,953280.0,16.87,16.94,16.85,16.88,953280.0
2018-10-11 10:40:00,16.89,16.9,16.82,16.87,1352295.0,16.89,16.9,16.82,16.87,1352295.0
2018-10-11 10:45:00,16.87,16.87,16.75,16.8,1935765.0,16.87,16.87,16.75,16.8,1935765.0
2018-10-11 10:50:00,16.79,16.87,16.77,16.78,832365.0,16.79,16.87,16.77,16.78,832365.0
2018-10-11 10:55:00,16.79,16.87,16.78,16.84,748245.0,16.79,16.87,16.78,16.84,748245.0
2018-10-11 11:00:00,16.82,16.85,16.72,16.73,1295340.0,16.82,16.85,16.72,16.73,1295340.0
2018-10-11 11:05:00,16.72,16.83,16.69,16.74,1285260.0,16.72,16.83,16.69,16.74,1285260.0
2018-10-11 11:10:00,16.74,16.78,16.69,16.72,953385.0,16.74,16.78,16.69,16.72,953385.0
2018-10-11 11:15:00,16.71,16.86,16.71,16.82,1282890.0,16.71,16.86,16.71,16.82,1282890.0
2018-10-11 11:20:00,16.81,16.89,16.79,16.8,1189620.0,16.81,16.89,16.79,16.8,1189620.0
2018-10-11 11:25:00,16.81,16.83,16.75,16.79,788625.0,16.81,16.83,16.75,16.79,788625.0
2018-10-11 11:30:00,16.78,16.8,16.76,16.79,644220.0,16.78,16.8,16.76,16.79,644220.0
2018-10-11 11:35:00,16.78,16.81,16.71,16.8,896895.0,16.78,16.81,16.71,16.8,896895.0
2018-10-11 11:40:00,16.8,16.87,16.79,16.85,770010.0,16.8,16.87,16.79,16.85,770010.0
2018-10-11 11:45:00,16.85,17.03,16.85,17.01,1745685.0,16.85,17.03,16.85,17.01,1745685.0
2018-10-11 11:50:00,17.01,17.05,16.93,16.99,1096680.0,17.01,17.05,16.93,16.99,1096680.0
2018-10-11 11:55:00,16.98,17.01,16.93,16.95,716145.0,16.98,17.01,16.93,16.95,716145.0
2018-10-11 12:00:00,16.96,16.97,16.89,16.92,552540.0,16.96,16.97,16.89,16.92,552540.0
2018-10-11 12:05:00,16.91,16.97,16.89,16.92,406170.0,16.91,16.97,16.89,16.92,406170.0
2018-10-11 12:10:00,16.92,16.97,16.92,16.94,420645.0,16.92,16.97,16.92,16.94,420645.0
2018-10-11 12:15:00,16.94,16.97,16.92,16.95,513090.0,16.94,16.97,16.92,16.95,513090.0
2018-10-11 12:20:00,16.95,17.09,16.95,17.08,1120215.0,16.95,17.09,16.95,17.08,1120215.0
2018-10-11 12:25:00,17.09,17.09,16.95,16.95,661515.0,17.09,17.09,16.95,16.95,661515.0
2018-10-11 12:30:00,16.95,16.99,16.91,16.92,579390.0,16.95,16.99,16.91,16.92,579390.0
2018-10-11 12:35:00,16.92,16.98,16.85,16.86,751050.0,16.92,16.98,16.85,16.86,751050.0
2018-10-11 12:40:00,16.87,16.96,16.87,16.94,353850.0,16.87,16.96,16.87,16.94,353850.0
2018-10-11 12:45:00,16.95,16.95,16.83,16.83,864165.0,16.95,16.95,16.83,16.83,864165.0
2018-10-11 12:50:00,16.83,16.85,16.8,16.84,426240.0,16.83,16.85,16.8,16.84,426240.0
2018-10-11 12:55:00,16.87,16.89,16.81,16.82,591795.0,16.87,16.89,16.81,16.82,591795.0
2018-10-11 13:00:00,16.81,16.83,16.75,16.78,865980.0,16.81,16.83,16.75,16.78,865980.0
2018-10-11 13:05:00,16.77,16.83,16.76,16.77,548925.0,16.77,16.83,16.76,16.77,548925.0
2018-10-11 13:10:00,16.78,16.89,16.75,16.88,776865.0,16.78,16.89,16.75,16.88,776865.0
2018-10-11 13:15:00,16.89,16.92,16.87,16.87,507210.0,16.89,16.92,16.87,16.87,507210.0
2018-10-11 13:20:00,16.87,16.88,16.84,16.84,416220.0,16.87,16.88,16.84,16.84,416220.0
2018-10-11 13:25:00,16.84,16.9,16.84,16.9,339930.0,16.84,16.9,16.84,16.9,339930.0
2018-10-11 13:30:00,16.9,16.95,16.88,16.89,492390.0,16.9,16.95,16.88,16.89,492390.0
2018-10-11 13:35:00,16.9,16.9,16.85,16.86,405450.0,16.9,16.9,16.85,16.86,405450.0
2018-10-11 13:40:00,16.86,16.87,16.79,16.83,878340.0,16.86,16.87,16.79,16.83,878340.0
2018-10-11 13:45:00,16.82,16.84,16.78,16.79,283140.0,16.82,16.84,16.78,16.79,283140.0
2018-10-11 13:50:00,16.79,16.83,16.77,16.82,547290.0,16.79,16.83,16.77,16.82,547290.0
2018-10-11 13:55:00,16.83,16.87,16.79,16.84,458955.0,16.83,16.87,16.79,16.84,458955.0
2018-10-11 14:00:00,16.83,16.86,16.81,16.85,352455.0,16.83,16.86,16.81,16.85,352455.0
2018-10-11 14:05:00,16.85,16.88,16.79,16.81,368325.0,16.85,16.88,16.79,16.81,368325.0
2018-10-11 14:10:00,16.81,16.82,16.77,16.8,600900.0,16.81,16.82,16.77,16.8,600900.0
2018-10-11 14:15:00,16.8,16.81,16.76,16.79,375675.0,16.8,16.81,16.76,16.79,375675.0
2018-10-11 14:20:00,16.79,16.85,16.78,16.78,610170.0,16.79,16.85,16.78,16.78,610170.0
2018-10-11 14:25:00,16.78,16.84,16.76,16.8,486720.0,16.78,16.84,16.76,16.8,486720.0
2018-10-11 14:30:00,16.79,16.81,16.75,16.76,391770.0,16.79,16.81,16.75,16.76,391770.0
2018-10-11 14:35:00,16.76,16.77,16.72,16.76,1015350.0,16.76,16.77,16.72,16.76,1015350.0
2018-10-11 14:40:00,16.77,16.79,16.65,16.65,2551080.0,16.77,16.79,16.65,16.65,2551080.0
2018-10-11 14:45:00,16.65,16.77,16.6,16.71,1915290.0,16.65,16.77,16.6,16.71,1915290.0
2018-10-11 14:50:00,16.71,16.78,16.65,16.71,1126290.0,16.71,16.78,16.65,16.71,1126290.0
2018-10-11 14:55:00,16.7,16.73,16.67,16.7,768945.0,16.7,16.73,16.67,16.7,768945.0
2018-10-11 15:00:00,16.71,16.73,16.64,16.71,1098465.0,16.71,16.73,16.64,16.71,1098465.0
2018-10-11 15:05:00,16.7,16.76,16.67,16.69,960525.0,16.7,16.76,16.67,16.69,960525.0
2018-10-11 15:10:00,16.69,16.86,16.67,16.83,1166010.0,16.69,16.86,16.67,16.83,1166010.0
2018-10-11 15:15:00,16.81,16.87,16.77,16.83,1348230.0,16.81,16.87,16.77,16.83,1348230.0
2018-10-11 15:20:00,16.83,16.92,16.8,16.85,1366890.0,16.83,16.92,16.8,16.85,1366890.0
2018-10-11 15:25:00,16.87,16.89,16.77,16.78,707055.0,16.87,16.89,16.77,16.78,707055.0
2018-10-11 15:30:00,16.77,16.86,16.75,16.79,870285.0,16.77,16.86,16.75,16.79,870285.0
2018-10-11 15:35:00,16.78,16.84,16.72,16.82,1335750.0,16.78,16.84,16.72,16.82,1335750.0
2018-10-11 15:40:00,16.81,16.87,16.77,16.83,945240.0,16.81,16.87,16.77,16.83,945240.0
2018-10-11 15:45:00,16.83,16.91,16.82,16.83,1380135.0,16.83,16.91,16.82,16.83,1380135.0
2018-10-11 15:50:00,16.83,16.87,16.79,16.84,1959450.0,16.83,16.87,16.79,16.84,1959450.0
2018-10-11 15:55:00,16.84,16.9,16.8,16.82,2695770.0,16.84,16.9,16.8,16.82,2695770.0
2018-10-12 09:30:00,17.4,17.47,17.15,17.16,5194470.0,17.4,17.47,17.15,17.16,5194470.0
2018-10-12 09:35:00,17.16,17.26,17.11,17.21,2598795.0,17.16,17.26,17.11,17.21,2598795.0
2018-10-12 09:40:00,17.21,17.32,17.14,17.22,2321715.0,17.21,17.32,17.14,17.22,2321715.0
2018-10-12 09:45:00,17.23,17.32,17.21,17.32,1900980.0,17.23,17.32,17.21,17.32,1900980.0
2018-10-12 09:50:00,17.32,17.36,17.22,17.31,2645130.0,17.32,17.36,17.22,17.31,2645130.0
2018-10-12 09:55:00,17.3,17.38,17.29,17.34,1368630.0,17.3,17.38,17.29,17.34,1368630.0
2018-10-12 10:00:00,17.35,17.35,17.23,17.31,1856745.0,17.35,17.35,17.23,17.31,1856745.0
2018-10-12 10:05:00,17.3,17.3,17.18,17.25,1551300.0,17.3,17.3,17.18,17.25,1551300.0
2018-10-12 10:10:00,17.25,17.26,17.16,17.17,944010.0,17.25,17.26,17.16,17.17,944010.0
2018-10-12 10:15:00,17.17,17.18,17.1,17.15,1557915.0,17.17,17.18,17.1,17.15,1557915.0
2018-10-12 10:20:00,17.17,17.21,17.15,17.18,732285.0,17.17,17.21,17.15,17.18,732285.0
2018-10-12 10:25:00,17.17,17.17,17.11,17.12,1398465.0,17.17,17.17,17.11,17.12,1398465.0
2018-10-12 10:30:00,17.11,17.15,17.07,17.14,1274910.0,17.11,17.15,17.07,17.14,1274910.0
2018-10-12 10:35:00,17.13,17.2,17.13,17.18,1239705.0,17.13,17.2,17.13,17.18,1239705.0
2018-10-12 10:40:00,17.19,17.2,17.14,17.19,621615.0,17.19,17.2,17.14,17.19,621615.0
2018-10-12 10:45:00,17.19,17.2,17.08,17.1,998805.0,17.19,17.2,17.08,17.1,998805.0
2018-10-12 10:50:00,17.09,17.2,17.09,17.19,742155.0,17.09,17.2,17.09,17.19,742155.0
2018-10-12 10:55:00,17.2,17.2,17.11,17.13,540180.0,17.2,17.2,17.11,17.13,540180.0
2018-10-12 11:00:00,17.14,17.16,17.11,17.11,623160.0,17.14,17.16,17.11,17.11,623160.0
2018-10-12 11:05:00,17.11,17.16,17.08,17.15,578115.0,17.11,17.16,17.08,17.15,578115.0
2018-10-12 11:10:00,17.15,17.17,17.04,17.08,1558110.0,17.15,17.17,17.04,17.08,1558110.0
2018-10-12 11:15:00,17.08,17.11,17.06,17.09,673170.0,17.08,17.11,17.06,17.09,673170.0
2018-10-12 11:20:00,17.09,17.13,17.08,17.12,720735.0,17.09,17.13,17.08,17.12,720735.0
2018-10-12 11:25:00,17.13,17.15,17.06,17.08,661605.0,17.13,17.15,17.06,17.08,661605.0
2018-10-12 11:30:00,17.08,17.16,17.07,17.16,556575.0,17.08,17.16,17.07,17.16,556575.0
2018-10-12 11:35:00,17.16,17.17,17.04,17.08,619260.0,17.16,17.17,17.04,17.08,619260.0
2018-10-12 11:40:00,17.07,17.09,16.98,17.0,1687905.0,17.07,17.09,16.98,17.0,1687905.0
2018-10-12 11:45:00,17.0,17.02,16.95,16.99,1068435.0,17.0,17.02,16.95,16.99,1068435.0
2018-10-12 11:50:00,16.99,17.02,16.98,16.98,732375.0,16.99,17.02,16.98,16.98,732375.0
2018-10-12 11:55:00,16.99,17.06,16.98,17.04,641460.0,16.99,17.06,16.98,17.04,641460.0
2018-10-12 12:00:00,17.01,17.01,16.95,16.96,762135.0,17.01,17.01,16.95,16.96,762135.0
2018-10-12 12:05:00,16.97,17.0,16.9,16.93,927330.0,16.97,17.0,16.9,16.93,927330.0
2018-10-12 12:10:00,16.92,16.97,16.92,16.95,617550.0,16.92,16.97,16.92,16.95,617550.0
2018-10-12 12:15:00,16.97,16.98,16.92,16.94,607740.0,16.97,16.98,16.92,16.94,607740.0
2018-10-12 12:20:00,16.93,17.01,16.93,16.99,394125.0,16.93,17.01,16.93,16.99,394125.0
2018-10-12 12:25:00,16.99,16.99,16.87,16.95,729255.0,16.99,16.99,16.87,16.95,729255.0
2018-10-12 12:30:00,16.93,16.96,16.88,16.95,657345.0,16.93,16.96,16.88,16.95,657345.0
2018-10-12 12:35:00,16.94,16.94,16.87,16.89,733230.0,16.94,16.94,16.87,16.89,733230.0
2018-10-12 12:40:00,16.89,16.92,16.86,16.86,958470.0,16.89,16.92,16.86,16.86,958470.0
2018-10-12 12:45:00,16.86,16.88,16.8,16.83,990645.0,16.86,16.88,16.8,16.83,990645.0
2018-10-12 12:50:00,16.83,16.91,16.81,16.9,729030.0,16.83,16.91,16.81,16.9,729030.0
2018-10-12 12:55:00,16.91,16.99,16.9,16.97,854985.0,16.91,16.99,16.9,16.97,854985.0
2018-10-12 13:00:00,16.97,17.04,16.9,17.01,987660.0,16.97,17.04,16.9,17.01,987660.0
2018-10-12 13:05:00,17.02,17.05,17.0,17.03,709425.0,17.02,17.05,17.0,17.03,709425.0
2018-10-12 13:10:00,17.05,17.05,16.96,16.97,411885.0,17.05,17.05,16.96,16.97,411885.0
2018-10-12 13:15:00,16.99,17.02,16.93,16.93,522525.0,16.99,17.02,16.93,16.93,522525.0
2018-10-12 13:20:00,16.94,17.02,16.93,17.02,457050.0,16.94,17.02,16.93,17.02,457050.0
2018-10-12 13:25:00,17.02,17.06,16.98,17.0,728160.0,17.02,17.06,16.98,17.0,728160.0
2018-10-12 13:30:00,16.99,17.0,16.95,16.97,435120.0,16.99,17.0,16.95,16.97,435120.0
2018-10-12 13:35:00,16.97,16.98,16.91,16.97,546750.0,16.97,16.98,16.91,16.97,546750.0
2018-10-12 13:40:00,16.96,16.99,16.91,16.96,581940.0,16.96,16.99,16.91,16.96,581940.0
2018-10-12 13:45:00,16.96,17.04,16.94,17.01,568620.0,16.96,17.04,16.94,17.01,568620.0
2018-10-12 13:50:00,17.01,17.02,16.96,17.01,517890.0,17.01,17.02,16.96,17.01,517890.0
2018-10-12 13:55:00,17.0,17.03,16.97,17.0,320490.0,17.0,17.03,16.97,17.0,320490.0
2018-10-12 14:00:00,17.01,17.02,16.91,16.94,738015.0,17.01,17.02,16.91,16.94,738015.0
2018-10-12 14:05:00,16.93,16.97,16.88,16.91,512925.0,16.93,16.97,16.88,16.91,512925.0
2018-10-12 14:10:00,16.91,16.96,16.87,16.91,789375.0,16.91,16.96,16.87,16.91,789375.0
2018-10-12 14:15:00,16.91,17.01,16.89,16.99,739830.0,16.91,17.01,16.89,16.99,739830.0
2018-10-12 14:20:00,16.99,17.02,16.96,16.99,481920.0,16.99,17.02,16.96,16.99,481920.0
2018-10-12 14:25:00,16.99,17.04,16.96,17.04,509970.0,16.99,17.04,16.96,17.04,509970.0
2018-10-12 14:30:00,17.03,17.04,16.98,16.99,343890.0,17.03,17.04,16.98,16.99,343890.0
2018-10-12 14:35:00,17.0,17.03,16.99,17.01,329325.0,17.0,17.03,16.99,17.01,329325.0
2018-10-12 14:40:00,17.01,17.03,16.94,16.97,443280.0,17.01,17.03,16.94,16.97,443280.0
2018-10-12 14:45:00,16.97,17.06,16.97,17.06,721575.0,16.97,17.06,16.97,17.06,721575.0
2018-10-12 14:50:00,17.05,17.16,17.05,17.15,1182270.0,17.05,17.16,17.05,17.15,1182270.0
2018-10-12 14:55:00,17.16,17.2,17.09,17.12,1004745.0,17.16,17.2,17.09,17.12,1004745.0
2018-10-12 15:00:00,17.13,17.17,17.1,17.14,1072275.0,17.13,17.17,17.1,17.14,1072275.0
2018-10-12 15:05:00,17.14,17.22,17.13,17.21,1025040.0,17.14,17.22,17.13,17.21,1025040.0
2018-10-12 15:10:00,17.21,17.26,17.19,17.23,1162050.0,17.21,17.26,17.19,17.23,1162050.0
2018-10-12 15:15:00,17.23,17.23,17.15,17.18,916575.0,17.23,17.23,17.15,17.18,916575.0
2018-10-12 15:20:00,17.18,17.25,17.17,17.23,638985.0,17.18,17.25,17.17,17.23,638985.0
2018-10-12 15:25:00,17.23,17.26,17.21,17.23,656070.0,17.23,17.26,17.21,17.23,656070.0
2018-10-12 15:30:00,17.23,17.24,17.19,17.23,1361355.0,17.23,17.24,17.19,17.23,1361355.0
2018-10-12 15:35:00,17.23,17.24,17.19,17.2,904905.0,17.23,17.24,17.19,17.2,904905.0
2018-10-12 15:40:00,17.2,17.21,17.17,17.19,1286505.0,17.2,17.21,17.17,17.19,1286505.0
2018-10-12 15:45:00,17.19,17.22,17.17,17.2,2335920.0,17.19,17.22,17.17,17.2,2335920.0
2018-10-12 15:50:00,17.2,17.25,17.18,17.23,1550340.0,17.2,17.25,17.18,17.23,1550340.0
2018-10-12 15:55:00,17.23,17.29,17.2,17.28,3000360.0,17.23,17.29,17.2,17.28,3000360.0
2018-10-15 09:30:00,17.27,17.31,17.1,17.14,2520045.0,17.27,17.31,17.1,17.14,2520045.0
2018-10-15 09:35:00,17.13,17.14,17.02,17.09,1091475.0,17.13,17.14,17.02,17.09,1091475.0
2018-10-15 09:40:00,17.09,17.25,17.07,17.25,1334190.0,17.09,17.25,17.07,17.25,1334190.0
2018-10-15 09:45:00,17.22,17.44,17.22,17.41,2958885.0,17.22,17.44,17.22,17.41,2958885.0
2018-10-15 09:50:00,17.41,17.51,17.36,17.37,2151045.0,17.41,17.51,17.36,17.37,2151045.0
2018-10-15 09:55:00,17.36,17.48,17.36,17.38,1139760.0,17.36,17.48,17.36,17.38,1139760.0
2018-10-15 10:00:00,17.37,17.37,17.21,17.23,1464465.0,17.37,17.37,17.21,17.23,1464465.0
2018-10-15 10:05:00,17.22,17.32,17.21,17.3,1308885.0,17.22,17.32,17.21,17.3,1308885.0
2018-10-15 10:10:00,17.28,17.31,17.21,17.23,1037940.0,17.28,17.31,17.21,17.23,1037940.0
2018-10-15 10:15:00,17.21,17.26,17.18,17.2,974025.0,17.21,17.26,17.18,17.2,974025.0
2018-10-15 10:20:00,17.19,17.23,17.17,17.2,1002075.0,17.19,17.23,17.17,17.2,1002075.0
2018-10-15 10:25:00,17.2,17.26,17.17,17.18,2033415.0,17.2,17.26,17.17,17.18,2033415.0
2018-10-15 10:30:00,17.19,17.22,17.14,17.18,1533765.0,17.19,17.22,17.14,17.18,1533765.0
2018-10-15 10:35:00,17.18,17.19,17.1,17.13,1060965.0,17.18,17.19,17.1,17.13,1060965.0
2018-10-15 10:40:00,17.13,17.13,17.01,17.03,1285020.0,17.13,17.13,17.01,17.03,1285020.0
2018-10-15 10:45:00,17.02,17.09,17.02,17.06,767130.0,17.02,17.09,17.02,17.06,767130.0
2018-10-15 10:50:00,17.05,17.09,17.03,17.05,688545.0,17.05,17.09,17.03,17.05,688545.0
2018-10-15 10:55:00,17.05,17.08,17.04,17.05,864570.0,17.05,17.08,17.04,17.05,864570.0
2018-10-15 11:00:00,17.06,17.08,17.01,17.03,915390.0,17.06,17.08,17.01,17.03,915390.0
2018-10-15 11:05:00,17.04,17.07,17.01,17.05,1330620.0,17.04,17.07,17.01,17.05,1330620.0
2018-10-15 11:10:00,17.05,17.06,16.99,17.0,2011890.0,17.05,17.06,16.99,17.0,2011890.0
2018-10-15 11:15:00,16.99,17.04,16.99,17.01,1125315.0,16.99,17.04,16.99,17.01,1125315.0
2018-10-15 11:20:00,17.01,17.02,16.97,16.99,1164345.0,17.01,17.02,16.97,16.99,1164345.0
2018-10-15 11:25:00,16.98,17.16,16.98,17.14,1390155.0,16.98,17.16,16.98,17.14,1390155.0
2018-10-15 11:30:00,17.14,17.15,17.08,17.1,723390.0,17.14,17.15,17.08,17.1,723390.0
2018-10-15 11:35:00,17.1,17.12,17.05,17.12,456495.0,17.1,17.12,17.05,17.12,456495.0
2018-10-15 11:40:00,17.12,17.16,17.11,17.15,691440.0,17.12,17.16,17.11,17.15,691440.0
2018-10-15 11:45:00,17.16,17.16,17.07,17.09,359700.0,17.16,17.16,17.07,17.09,359700.0
2018-10-15 11:50:00,17.09,17.09,17.04,17.04,412110.0,17.09,17.09,17.04,17.04,412110.0
2018-10-15 11:55:00,17.04,17.07,17.02,17.02,340830.0,17.04,17.07,17.02,17.02,340830.0
2018-10-15 12:00:00,17.02,17.06,17.0,17.06,481770.0,17.02,17.06,17.0,17.06,481770.0
2018-10-15 12:05:00,17.06,17.09,17.04,17.05,480240.0,17.06,17.09,17.04,17.05,480240.0
2018-10-15 12:10:00,17.07,17.07,17.03,17.05,246615.0,17.07,17.07,17.03,17.05,246615.0
2018-10-15 12:15:00,17.05,17.12,17.04,17.12,577395.0,17.05,17.12,17.04,17.12,577395.0
2018-10-15 12:20:00,17.12,17.15,17.11,17.14,430125.0,17.12,17.15,17.11,17.14,430125.0
2018-10-15 12:25:00,17.14,17.18,17.13,17.15,636345.0,17.14,17.18,17.13,17.15,636345.0
2018-10-15 12:30:00,17.14,17.23,17.11,17.22,1085835.0,17.14,17.23,17.11,17.22,1085835.0
2018-10-15 12:35:00,17.22,17.25,17.18,17.2,1174905.0,17.22,17.25,17.18,17.2,1174905.0
2018-10-15 12:40:00,17.21,17.21,17.17,17.19,294120.0,17.21,17.21,17.17,17.19,294120.0
2018-10-15 12:45:00,17.19,17.22,17.17,17.2,601650.0,17.19,17.22,17.17,17.2,601650.0
2018-10-15 12:50:00,17.21,17.21,17.17,17.18,196170.0,17.21,17.21,17.17,17.18,196170.0
2018-10-15 12:55:00,17.18,17.19,17.15,17.17,192930.0,17.18,17.19,17.15,17.17,192930.0
2018-10-15 13:00:00,17.17,17.19,17.12,17.18,306765.0,17.17,17.19,17.12,17.18,306765.0
2018-10-15 13:05:00,17.19,17.22,17.18,17.19,256470.0,17.19,17.22,17.18,17.19,256470.0
2018-10-15 13:10:00,17.2,17.21,17.18,17.19,304605.0,17.2,17.21,17.18,17.19,304605.0
2018-10-15 13:15:00,17.19,17.21,17.19,17.21,140160.0,17.19,17.21,17.19,17.21,140160.0
2018-10-15 13:20:00,17.2,17.2,17.13,17.13,557715.0,17.2,17.2,17.13,17.13,557715.0
2018-10-15 13:25:00,17.13,17.15,17.12,17.15,157125.0,17.13,17.15,17.12,17.15,157125.0
2018-10-15 13:30:00,17.16,17.19,17.13,17.15,301425.0,17.16,17.19,17.13,17.15,301425.0
2018-10-15 13:35:00,17.17,17.17,17.1,17.12,543795.0,17.17,17.17,17.1,17.12,543795.0
2018-10-15 13:40:00,17.12,17.22,17.11,17.2,636345.0,17.12,17.22,17.11,17.2,636345.0
2018-10-15 13:45:00,17.21,17.26,17.21,17.26,559455.0,17.21,17.26,17.21,17.26,559455.0
2018-10-15 13:50:00,17.26,17.33,17.23,17.32,1381185.0,17.26,17.33,17.23,17.32,1381185.0
2018-10-15 13:55:00,17.33,17.34,17.28,17.31,1010475.0,17.33,17.34,17.28,17.31,1010475.0
2018-10-15 14:00:00,17.31,17.34,17.29,17.32,1073265.0,17.31,17.34,17.29,17.32,1073265.0
2018-10-15 14:05:00,17.32,17.35,17.3,17.35,758760.0,17.32,17.35,17.3,17.35,758760.0
2018-10-15 14:10:00,17.35,17.37,17.31,17.32,864120.0,17.35,17.37,17.31,17.32,864120.0
2018-10-15 14:15:00,17.32,17.33,17.28,17.29,875580.0,17.32,17.33,17.28,17.29,875580.0
2018-10-15 14:20:00,17.29,17.43,17.27,17.38,1984290.0,17.29,17.43,17.27,17.38,1984290.0
2018-10-15 14:25:00,17.38,17.41,17.36,17.38,740655.0,17.38,17.41,17.36,17.38,740655.0
2018-10-15 14:30:00,17.38,17.45,17.35,17.44,1464075.0,17.38,17.45,17.35,17.44,1464075.0
2018-10-15 14:35:00,17.44,17.44,17.41,17.42,784890.0,17.44,17.44,17.41,17.42,784890.0
2018-10-15 14:40:00,17.42,17.49,17.42,17.49,1190865.0,17.42,17.49,17.42,17.49,1190865.0
2018-10-15 14:45:00,17.48,17.49,17.43,17.48,1218120.0,17.48,17.49,17.43,17.48,1218120.0
2018-10-15 14:50:00,17.49,17.55,17.48,17.51,1693485.0,17.49,17.55,17.48,17.51,1693485.0
2018-10-15 14:55:00,17.51,17.53,17.49,17.49,594015.0,17.51,17.53,17.49,17.49,594015.0
2018-10-15 15:00:00,17.49,17.5,17.44,17.5,858270.0,17.49,17.5,17.44,17.5,858270.0
2018-10-15 15:05:00,17.5,17.54,17.47,17.47,869055.0,17.5,17.54,17.47,17.47,869055.0
2018-10-15 15:10:00,17.47,17.48,17.41,17.43,708825.0,17.47,17.48,17.41,17.43,708825.0
2018-10-15 15:15:00,17.43,17.44,17.4,17.41,558285.0,17.43,17.44,17.4,17.41,558285.0
2018-10-15 15:20:00,17.42,17.48,17.36,17.48,821580.0,17.42,17.48,17.36,17.48,821580.0
2018-10-15 15:25:00,17.49,17.49,17.38,17.38,914145.0,17.49,17.49,17.38,17.38,914145.0
2018-10-15 15:30:00,17.38,17.41,17.35,17.39,783945.0,17.38,17.41,17.35,17.39,783945.0
2018-10-15 15:35:00,17.39,17.44,17.37,17.41,829065.0,17.39,17.44,17.37,17.41,829065.0
2018-10-15 15:40:00,17.41,17.45,17.38,17.39,455520.0,17.41,17.45,17.38,17.39,455520.0
2018-10-15 15:45:00,17.39,17.41,17.34,17.35,862470.0,17.39,17.41,17.34,17.35,862470.0
2018-10-15 15:50:00,17.35,17.36,17.31,17.34,1031625.0,17.35,17.36,17.31,17.34,1031625.0
2018-10-15 15:55:00,17.33,17.35,17.3,17.3,1784310.0,17.33,17.35,17.3,17.3,1784310.0
2018-10-16 09:30:00,17.71,17.79,17.48,17.63,5929590.0,17.71,17.79,17.48,17.63,5929590.0
2018-10-16 09:35:00,17.62,17.79,17.57,17.69,2507655.0,17.62,17.79,17.57,17.69,2507655.0
2018-10-16 09:40:00,17.71,17.93,17.69,17.91,3850590.0,17.71,17.93,17.69,17.91,3850590.0
2018-10-16 09:45:00,17.91,18.02,17.89,17.98,4488315.0,17.91,18.02,17.89,17.98,4488315.0
2018-10-16 09:50:00,17.98,18.06,17.92,17.94,3723315.0,17.98,18.06,17.92,17.94,3723315.0
2018-10-16 09:55:00,17.94,18.1,17.93,18.05,2973405.0,17.94,18.1,17.93,18.05,2973405.0
2018-10-16 10:00:00,18.05,18.16,18.01,18.13,3266415.0,18.05,18.16,18.01,18.13,3266415.0
2018-10-16 10:05:00,18.14,18.26,18.08,18.09,3380055.0,18.14,18.26,18.08,18.09,3380055.0
2018-10-16 10:10:00,18.08,18.17,18.06,18.06,1770150.0,18.08,18.17,18.06,18.06,1770150.0
2018-10-16 10:15:00,18.07,18.09,17.95,17.95,3161640.0,18.07,18.09,17.95,17.95,3161640.0
2018-10-16 10:20:00,17.95,17.99,17.91,17.94,2158260.0,17.95,17.99,17.91,17.94,2158260.0
2018-10-16 10:25:00,17.94,17.95,17.87,17.9,1236270.0,17.94,17.95,17.87,17.9,1236270.0
2018-10-16 10:30:00,17.92,17.99,17.83,17.85,1867410.0,17.92,17.99,17.83,17.85,1867410.0
2018-10-16 10:35:00,17.86,17.89,17.78,17.89,1311150.0,17.86,17.89,17.78,17.89,1311150.0
2018-10-16 10:40:00,17.89,17.95,17.87,17.94,1372710.0,17.89,17.95,17.87,17.94,1372710.0
2018-10-16 10:45:00,17.94,17.94,17.89,17.91,800175.0,17.94,17.94,17.89,17.91,800175.0
2018-10-16 10:50:00,17.92,17.95,17.86,17.9,1535190.0,17.92,17.95,17.86,17.9,1535190.0
2018-10-16 10:55:00,17.9,17.96,17.9,17.96,745635.0,17.9,17.96,17.9,17.96,745635.0
2018-10-16 11:00:00,17.95,17.96,17.9,17.94,888990.0,17.95,17.96,17.9,17.94,888990.0
2018-10-16 11:05:00,17.95,18.03,17.91,18.03,1345185.0,17.95,18.03,17.91,18.03,1345185.0
2018-10-16 11:10:00,18.02,18.11,18.02,18.1,1054590.0,18.02,18.11,18.02,18.1,1054590.0
2018-10-16 11:15:00,18.1,18.1,18.0,18.03,1275000.0,18.1,18.1,18.0,18.03,1275000.0
2018-10-16 11:20:00,18.04,18.06,18.01,18.06,714855.0,18.04,18.06,18.01,18.06,714855.0
2018-10-16 11:25:00,18.05,18.05,17.97,17.99,974685.0,18.05,18.05,17.97,17.99,974685.0
2018-10-16 11:30:00,18.0,18.03,17.97,18.03,602895.0,18.0,18.03,17.97,18.03,602895.0
2018-10-16 11:35:00,18.03,18.03,17.95,17.98,683940.0,18.03,18.03,17.95,17.98,683940.0
2018-10-16 11:40:00,17.98,18.01,17.95,17.96,682080.0,17.98,18.01,17.95,17.96,682080.0
2018-10-16 11:45:00,17.97,18.06,17.95,18.05,788955.0,17.97,18.06,17.95,18.05,788955.0
2018-10-16 11:50:00,18.05,18.08,18.03,18.04,882960.0,18.05,18.08,18.03,18.04,882960.0
2018-10-16 11:55:00,18.05,18.12,18.05,18.12,1117110.0,18.05,18.12,18.05,18.12,1117110.0
2018-10-16 12:00:00,18.12,18.13,18.1,18.11,777240.0,18.12,18.13,18.1,18.11,777240.0
2018-10-16 12:05:00,18.11,18.12,18.08,18.09,581475.0,18.11,18.12,18.08,18.09,581475.0
2018-10-16 12:10:00,18.1,18.12,18.08,18.09,680400.0,18.1,18.12,18.08,18.09,680400.0
2018-10-16 12:15:00,18.09,18.1,18.01,18.01,1034775.0,18.09,18.1,18.01,18.01,1034775.0
2018-10-16 12:20:00,18.01,18.05,18.01,18.02,474615.0,18.01,18.05,18.01,18.02,474615.0
2018-10-16 12:25:00,18.01,18.04,18.01,18.04,388785.0,18.01,18.04,18.01,18.04,388785.0
2018-10-16 12:30:00,18.04,18.05,17.99,18.03,620580.0,18.04,18.05,17.99,18.03,620580.0
2018-10-16 12:35:00,18.03,18.1,18.03,18.08,1016970.0,18.03,18.1,18.03,18.08,1016970.0
2018-10-16 12:40:00,18.08,18.12,18.08,18.1,638520.0,18.08,18.12,18.08,18.1,638520.0
2018-10-16 12:45:00,18.11,18.13,18.08,18.12,555150.0,18.11,18.13,18.08,18.12,555150.0
2018-10-16 12:50:00,18.12,18.16,18.09,18.14,1086960.0,18.12,18.16,18.09,18.14,1086960.0
2018-10-16 12:55:00,18.14,18.15,18.1,18.14,545940.0,18.14,18.15,18.1,18.14,545940.0
2018-10-16 13:00:00,18.14,18.18,18.13,18.18,618975.0,18.14,18.18,18.13,18.18,618975.0
2018-10-16 13:05:00,18.18,18.24,18.17,18.23,1455300.0,18.18,18.24,18.17,18.23,1455300.0
2018-10-16 13:10:00,18.23,18.24,18.2,18.22,905265.0,18.23,18.24,18.2,18.22,905265.0
2018-10-16 13:15:00,18.22,18.24,18.19,18.21,890580.0,18.22,18.24,18.19,18.21,890580.0
2018-10-16 13:20:00,18.2,18.21,18.17,18.18,761280.0,18.2,18.21,18.17,18.18,761280.0
2018-10-16 13:25:00,18.18,18.19,18.14,18.15,671355.0,18.18,18.19,18.14,18.15,671355.0
2018-10-16 13:30:00,18.15,18.17,18.12,18.15,788880.0,18.15,18.17,18.12,18.15,788880.0
2018-10-16 13:35:00,18.15,18.17,18.11,18.16,808410.0,18.15,18.17,18.11,18.16,808410.0
2018-10-16 13:40:00,18.16,18.2,18.15,18.2,827700.0,18.16,18.2,18.15,18.2,827700.0
2018-10-16 13:45:00,18.2,18.26,18.18,18.26,1318860.0,18.2,18.26,18.18,18.26,1318860.0
2018-10-16 13:50:00,18.26,18.29,18.23,18.25,1680300.0,18.26,18.29,18.23,18.25,1680300.0
2018-10-16 13:55:00,18.24,18.3,18.23,18.28,798480.0,18.24,18.3,18.23,18.28,798480.0
2018-10-16 14:00:00,18.28,18.32,18.28,18.29,1153890.0,18.28,18.32,18.28,18.29,1153890.0
2018-10-16 14:05:00,18.3,18.33,18.28,18.33,1335075.0,18.3,18.33,18.28,18.33,1335075.0
2018-10-16 14:10:00,18.32,18.33,18.27,18.28,526860.0,18.32,18.33,18.27,18.28,526860.0
2018-10-16 14:15:00,18.28,18.31,18.26,18.3,764835.0,18.28,18.31,18.26,18.3,764835.0
2018-10-16 14:20:00,18.3,18.31,18.27,18.28,459645.0,18.3,18.31,18.27,18.28,459645.0
2018-10-16 14:25:00,18.29,18.32,18.28,18.31,566160.0,18.29,18.32,18.28,18.31,566160.0
2018-10-16 14:30:00,18.31,18.38,18.29,18.37,1719585.0,18.31,18.38,18.29,18.37,1719585.0
2018-10-16 14:35:00,18.37,18.4,18.33,18.38,1091880.0,18.37,18.4,18.33,18.38,1091880.0
2018-10-16 14:40:00,18.38,18.43,18.38,18.39,1446525.0,18.38,18.43,18.38,18.39,1446525.0
2018-10-16 14:45:00,18.4,18.46,18.38,18.44,1041015.0,18.4,18.46,18.38,18.44,1041015.0
2018-10-16 14:50:00,18.44,18.45,18.38,18.4,1086660.0,18.44,18.45,18.38,18.4,1086660.0
2018-10-16 14:55:00,18.4,18.41,18.32,18.37,1078950.0,18.4,18.41,18.32,18.37,1078950.0
2018-10-16 15:00:00,18.37,18.37,18.31,18.31,1029480.0,18.37,18.37,18.31,18.31,1029480.0
2018-10-16 15:05:00,18.31,18.36,18.29,18.34,925860.0,18.31,18.36,18.29,18.34,925860.0
2018-10-16 15:10:00,18.35,18.38,18.33,18.38,712605.0,18.35,18.38,18.33,18.38,712605.0
2018-10-16 15:15:00,18.38,18.38,18.35,18.36,633420.0,18.38,18.38,18.35,18.36,633420.0
2018-10-16 15:20:00,18.36,18.37,18.34,18.37,648300.0,18.36,18.37,18.34,18.37,648300.0
2018-10-16 15:25:00,18.37,18.41,18.36,18.39,1380390.0,18.37,18.41,18.36,18.39,1380390.0
2018-10-16 15:30:00,18.39,18.4,18.35,18.37,758340.0,18.39,18.4,18.35,18.37,758340.0
2018-10-16 15:35:00,18.37,18.4,18.37,18.39,965865.0,18.37,18.4,18.37,18.39,965865.0
2018-10-16 15:40:00,18.39,18.44,18.38,18.44,1427265.0,18.39,18.44,18.38,18.44,1427265.0
2018-10-16 15:45:00,18.44,18.46,18.42,18.45,1396650.0,18.44,18.46,18.42,18.45,1396650.0
2018-10-16 15:50:00,18.46,18.47,18.44,18.47,1550175.0,18.46,18.47,18.44,18.47,1550175.0
2018-10-16 15:55:00,18.47,18.49,18.42,18.44,3653475.0,18.47,18.49,18.42,18.44,3653475.0
2018-10-17 09:30:00,18.83,18.85,18.62,18.62,5694360.0,18.83,18.85,18.62,18.62,5694360.0
2018-10-17 09:35:00,18.62,18.64,18.36,18.38,3938850.0,18.62,18.64,18.36,18.38,3938850.0
2018-10-17 09:40:00,18.35,18.58,18.35,18.53,3176325.0,18.35,18.58,18.35,18.53,3176325.0
2018-10-17 09:45:00,18.54,18.66,18.53,18.61,1657950.0,18.54,18.66,18.53,18.61,1657950.0
2018-10-17 09:50:00,18.6,18.61,18.41,18.49,2016345.0,18.6,18.61,18.41,18.49,2016345.0
2018-10-17 09:55:00,18.5,18.5,18.4,18.43,1062240.0,18.5,18.5,18.4,18.43,1062240.0
2018-10-17 10:00:00,18.43,18.48,18.4,18.47,1399590.0,18.43,18.48,18.4,18.47,1399590.0
2018-10-17 10:05:00,18.48,18.61,18.45,18.61,1429365.0,18.48,18.61,18.45,18.61,1429365.0
2018-10-17 10:10:00,18.6,18.64,18.4,18.42,2544270.0,18.6,18.64,18.4,18.42,2544270.0
2018-10-17 10:15:00,18.42,18.51,18.4,18.44,1264710.0,18.42,18.51,18.4,18.44,1264710.0
2018-10-17 10:20:00,18.44,18.49,18.21,18.23,2630385.0,18.44,18.49,18.21,18.23,2630385.0
2018-10-17 10:25:00,18.27,18.36,18.21,18.34,1292685.0,18.27,18.36,18.21,18.34,1292685.0
2018-10-17 10:30:00,18.35,18.37,18.21,18.22,1381050.0,18.35,18.37,18.21,18.22,1381050.0
2018-10-17 10:35:00,18.22,18.26,18.08,18.09,2016225.0,18.22,18.26,18.08,18.09,2016225.0
2018-10-17 10:40:00,18.1,18.17,17.95,17.95,2624985.0,18.1,18.17,17.95,17.95,2624985.0
2018-10-17 10:45:00,17.96,18.08,17.93,18.03,2200245.0,17.96,18.08,17.93,18.03,2200245.0
2018-10-17 10:50:00,18.03,18.19,17.98,18.17,2167620.0,18.03,18.19,17.98,18.17,2167620.0
2018-10-17 10:55:00,18.17,18.19,18.09,18.12,1247790.0,18.17,18.19,18.09,18.12,1247790.0
2018-10-17 11:00:00,18.12,18.15,18.06,18.06,1048800.0,18.12,18.15,18.06,18.06,1048800.0
2018-10-17 11:05:00,18.06,18.16,18.03,18.14,1238370.0,18.06,18.16,18.03,18.14,1238370.0
2018-10-17 11:10:00,18.15,18.16,18.11,18.13,722535.0,18.15,18.16,18.11,18.13,722535.0
2018-10-17 11:15:00,18.14,18.17,18.08,18.14,1136100.0,18.14,18.17,18.08,18.14,1136100.0
2018-10-17 11:20:00,18.12,18.16,18.11,18.14,595965.0,18.12,18.16,18.11,18.14,595965.0
2018-10-17 11:25:00,18.13,18.14,18.07,18.1,654075.0,18.13,18.14,18.07,18.1,654075.0
2018-10-17 11:30:00,18.11,18.12,17.95,17.95,1590105.0,18.11,18.12,17.95,17.95,1590105.0
2018-10-17 11:35:00,17.96,17.96,17.88,17.92,2687235.0,17.96,17.96,17.88,17.92,2687235.0
2018-10-17 11:40:00,17.91,18.03,17.81,17.99,2856405.0,17.91,18.03,17.81,17.99,2856405.0
2018-10-17 11:45:00,18.0,18.07,18.0,18.03,1026870.0,18.0,18.07,18.0,18.03,1026870.0
2018-10-17 11:50:00,18.03,18.06,17.85,17.86,1298745.0,18.03,18.06,17.85,17.86,1298745.0
2018-10-17 11:55:00,17.87,17.89,17.83,17.85,1784715.0,17.87,17.89,17.83,17.85,1784715.0
2018-10-17 12:00:00,17.86,17.89,17.75,17.76,2223675.0,17.86,17.89,17.75,17.76,2223675.0
2018-10-17 12:05:00,17.76,17.79,17.72,17.75,1986465.0,17.76,17.79,17.72,17.75,1986465.0
2018-10-17 12:10:00,17.75,17.85,17.73,17.85,1692675.0,17.75,17.85,17.73,17.85,1692675.0
2018-10-17 12:15:00,17.84,17.98,17.83,17.94,1730610.0,17.84,17.98,17.83,17.94,1730610.0
2018-10-17 12:20:00,17.94,17.95,17.84,17.85,1257990.0,17.94,17.95,17.84,17.85,1257990.0
2018-10-17 12:25:00,17.85,17.89,17.82,17.84,801090.0,17.85,17.89,17.82,17.84,801090.0
2018-10-17 12:30:00,17.84,17.87,17.79,17.85,920790.0,17.84,17.87,17.79,17.85,920790.0
2018-10-17 12:35:00,17.85,17.89,17.83,17.83,686535.0,17.85,17.89,17.83,17.83,686535.0
2018-10-17 12:40:00,17.85,17.89,17.79,17.79,871050.0,17.85,17.89,17.79,17.79,871050.0
2018-10-17 12:45:00,17.8,17.82,17.73,17.77,990045.0,17.8,17.82,17.73,17.77,990045.0
2018-10-17 12:50:00,17.77,17.85,17.77,17.83,648240.0,17.77,17.85,17.77,17.83,648240.0
2018-10-17 12:55:00,17.83,17.87,17.83,17.85,639105.0,17.83,17.87,17.83,17.85,639105.0
2018-10-17 13:00:00,17.86,17.99,17.86,17.97,1195800.0,17.86,17.99,17.86,17.97,1195800.0
2018-10-17 13:05:00,17.97,18.04,17.94,17.98,1766850.0,17.97,18.04,17.94,17.98,1766850.0
2018-10-17 13:10:00,17.97,18.0,17.94,17.97,605850.0,17.97,18.0,17.94,17.97,605850.0
2018-10-17 13:15:00,17.97,17.99,17.9,17.92,584790.0,17.97,17.99,17.9,17.92,584790.0
2018-10-17 13:20:00,17.92,17.95,17.91,17.93,287325.0,17.92,17.95,17.91,17.93,287325.0
2018-10-17 13:25:00,17.93,17.94,17.87,17.88,298830.0,17.93,17.94,17.87,17.88,298830.0
2018-10-17 13:30:00,17.88,17.98,17.86,17.97,525255.0,17.88,17.98,17.86,17.97,525255.0
2018-10-17 13:35:00,17.97,18.0,17.94,17.96,662205.0,17.97,18.0,17.94,17.96,662205.0
2018-10-17 13:40:00,17.96,17.99,17.92,17.94,322140.0,17.96,17.99,17.92,17.94,322140.0
2018-10-17 13:45:00,17.94,17.94,17.88,17.92,346560.0,17.94,17.94,17.88,17.92,346560.0
2018-10-17 13:50:00,17.91,17.94,17.89,17.91,314610.0,17.91,17.94,17.89,17.91,314610.0
2018-10-17 13:55:00,17.91,17.96,17.91,17.92,350280.0,17.91,17.96,17.91,17.92,350280.0
2018-10-17 14:00:00,17.92,17.94,17.87,17.91,362745.0,17.92,17.94,17.87,17.91,362745.0
2018-10-17 14:05:00,17.93,17.99,17.92,17.98,672900.0,17.93,17.99,17.92,17.98,672900.0
2018-10-17 14:10:00,17.98,17.98,17.9,17.9,791700.0,17.98,17.98,17.9,17.9,791700.0
2018-10-17 14:15:00,17.9,17.9,17.84,17.88,440790.0,17.9,17.9,17.84,17.88,440790.0
2018-10-17 14:20:00,17.88,17.88,17.79,17.82,668355.0,17.88,17.88,17.79,17.82,668355.0
2018-10-17 14:25:00,17.84,17.89,17.83,17.85,536055.0,17.84,17.89,17.83,17.85,536055.0
2018-10-17 14:30:00,17.85,17.92,17.84,17.88,421140.0,17.85,17.92,17.84,17.88,421140.0
2018-10-17 14:35:00,17.89,17.93,17.86,17.91,235455.0,17.89,17.93,17.86,17.91,235455.0
2018-10-17 14:40:00,17.92,17.98,17.91,17.97,586575.0,17.92,17.98,17.91,17.97,586575.0
2018-10-17 14:45:00,17.96,17.99,17.95,17.98,513600.0,17.96,17.99,17.95,17.98,513600.0
2018-10-17 14:50:00,17.98,18.08,17.97,18.06,1277640.0,17.98,18.08,17.97,18.06,1277640.0
2018-10-17 14:55:00,18.05,18.1,18.04,18.07,1081515.0,18.05,18.1,18.04,18.07,1081515.0
2018-10-17 15:00:00,18.07,18.09,18.02,18.04,747810.0,18.07,18.09,18.02,18.04,747810.0
2018-10-17 15:05:00,18.04,18.11,18.02,18.1,711045.0,18.04,18.11,18.02,18.1,711045.0
2018-10-17 15:10:00,18.1,18.1,18.03,18.03,376800.0,18.1,18.1,18.03,18.03,376800.0
2018-10-17 15:15:00,18.03,18.04,17.98,18.04,684345.0,18.03,18.04,17.98,18.04,684345.0
2018-10-17 15:20:00,18.03,18.1,18.03,18.08,492675.0,18.03,18.1,18.03,18.08,492675.0
2018-10-17 15:25:00,18.08,18.14,18.06,18.08,1195140.0,18.08,18.14,18.06,18.08,1195140.0
2018-10-17 15:30:00,18.07,18.12,18.04,18.07,727380.0,18.07,18.12,18.04,18.07,727380.0
2018-10-17 15:35:00,18.07,18.12,18.06,18.09,772455.0,18.07,18.12,18.06,18.09,772455.0
2018-10-17 15:40:00,18.08,18.12,18.07,18.1,653805.0,18.08,18.12,18.07,18.1,653805.0
2018-10-17 15:45:00,18.09,18.13,18.06,18.1,1225215.0,18.09,18.13,18.06,18.1,1225215.0
2018-10-17 15:50:00,18.09,18.17,18.09,18.12,1652400.0,18.09,18.17,18.09,18.12,1652400.0
2018-10-17 15:55:00,18.12,18.13,18.08,18.12,1710105.0,18.12,18.13,18.08,18.12,1710105.0
2018-10-18 09:30:00,17.95,17.97,17.73,17.79,2290650.0,17.95,17.97,17.73,17.79,2290650.0
2018-10-18 09:35:00,17.78,17.89,17.71,17.84,1758000.0,17.78,17.89,17.71,17.84,1758000.0
2018-10-18 09:40:00,17.83,17.95,17.82,17.9,1245630.0,17.83,17.95,17.82,17.9,1245630.0
2018-10-18 09:45:00,17.91,18.07,17.89,18.01,1462410.0,17.91,18.07,17.89,18.01,1462410.0
2018-10-18 09:50:00,18.0,18.04,17.84,17.85,1190460.0,18.0,18.04,17.84,17.85,1190460.0
2018-10-18 09:55:00,17.85,17.89,17.79,17.82,988155.0,17.85,17.89,17.79,17.82,988155.0
2018-10-18 10:00:00,17.8,17.84,17.74,17.82,1267425.0,17.8,17.84,17.74,17.82,1267425.0
2018-10-18 10:05:00,17.82,17.84,17.68,17.73,1749975.0,17.82,17.84,17.68,17.73,1749975.0
2018-10-18 10:10:00,17.72,17.74,17.66,17.69,1855620.0,17.72,17.74,17.66,17.69,1855620.0
2018-10-18 10:15:00,17.68,17.79,17.68,17.79,1192830.0,17.68,17.79,17.68,17.79,1192830.0
2018-10-18 10:20:00,17.78,17.86,17.76,17.85,1254360.0,17.78,17.86,17.76,17.85,1254360.0
2018-10-18 10:25:00,17.84,17.86,17.79,17.85,929985.0,17.84,17.86,17.79,17.85,929985.0
2018-10-18 10:30:00,17.84,17.97,17.82,17.93,1234665.0,17.84,17.97,17.82,17.93,1234665.0
2018-10-18 10:35:00,17.94,17.99,17.92,17.96,782085.0,17.94,17.99,17.92,17.96,782085.0
2018-10-18 10:40:00,17.97,18.01,17.92,17.99,1042350.0,17.97,18.01,17.92,17.99,1042350.0
2018-10-18 10:45:00,17.99,18.04,17.93,17.97,804630.0,17.99,18.04,17.93,17.97,804630.0
2018-10-18 10:50:00,17.97,17.99,17.9,17.94,576735.0,17.97,17.99,17.9,17.94,576735.0
2018-10-18 10:55:00,17.93,18.03,17.92,17.94,1005015.0,17.93,18.03,17.92,17.94,1005015.0
2018-10-18 11:00:00,17.96,17.97,17.85,17.92,884205.0,17.96,17.97,17.85,17.92,884205.0
2018-10-18 11:05:00,17.93,17.94,17.88,17.9,493695.0,17.93,17.94,17.88,17.9,493695.0
2018-10-18 11:10:00,17.9,17.93,17.87,17.89,528540.0,17.9,17.93,17.87,17.89,528540.0
2018-10-18 11:15:00,17.89,17.97,17.88,17.91,296550.0,17.89,17.97,17.88,17.91,296550.0
2018-10-18 11:20:00,17.9,17.92,17.8,17.82,770385.0,17.9,17.92,17.8,17.82,770385.0
2018-10-18 11:25:00,17.83,17.9,17.78,17.81,663345.0,17.83,17.9,17.78,17.81,663345.0
2018-10-18 11:30:00,17.81,17.83,17.77,17.78,591600.0,17.81,17.83,17.77,17.78,591600.0
2018-10-18 11:35:00,17.77,17.83,17.75,17.82,519345.0,17.77,17.83,17.75,17.82,519345.0
2018-10-18 11:40:00,17.81,17.83,17.77,17.78,735855.0,17.81,17.83,17.77,17.78,735855.0
2018-10-18 11:45:00,17.78,17.78,17.68,17.74,1054080.0,17.78,17.78,17.68,17.74,1054080.0
2018-10-18 11:50:00,17.74,17.78,17.71,17.75,441780.0,17.74,17.78,17.71,17.75,441780.0
2018-10-18 11:55:00,17.74,17.76,17.67,17.71,1504005.0,17.74,17.76,17.67,17.71,1504005.0
2018-10-18 12:00:00,17.7,17.74,17.68,17.7,572895.0,17.7,17.74,17.68,17.7,572895.0
2018-10-18 12:05:00,17.7,17.74,17.67,17.72,634695.0,17.7,17.74,17.67,17.72,634695.0
2018-10-18 12:10:00,17.72,17.73,17.68,17.7,512625.0,17.72,17.73,17.68,17.7,512625.0
2018-10-18 12:15:00,17.71,17.75,17.69,17.75,604455.0,17.71,17.75,17.69,17.75,604455.0
2018-10-18 12:20:00,17.75,17.81,17.72,17.81,706425.0,17.75,17.81,17.72,17.81,706425.0
2018-10-18 12:25:00,17.81,17.82,17.78,17.78,296355.0,17.81,17.82,17.78,17.78,296355.0
2018-10-18 12:30:00,17.78,17.83,17.75,17.82,330585.0,17.78,17.83,17.75,17.82,330585.0
2018-10-18 12:35:00,17.82,17.82,17.78,17.81,347430.0,17.82,17.82,17.78,17.81,347430.0
2018-10-18 12:40:00,17.81,17.84,17.78,17.79,428955.0,17.81,17.84,17.78,17.79,428955.0
2018-10-18 12:45:00,17.8,17.8,17.75,17.77,357945.0,17.8,17.8,17.75,17.77,357945.0
2018-10-18 12:50:00,17.77,17.78,17.73,17.76,419520.0,17.77,17.78,17.73,17.76,419520.0
2018-10-18 12:55:00,17.76,17.76,17.71,17.72,570000.0,17.76,17.76,17.71,17.72,570000.0
2018-10-18 13:00:00,17.71,17.75,17.7,17.72,292965.0,17.71,17.75,17.7,17.72,292965.0
2018-10-18 13:05:00,17.71,17.73,17.69,17.71,309390.0,17.71,17.73,17.69,17.71,309390.0
2018-10-18 13:10:00,17.71,17.74,17.68,17.71,400125.0,17.71,17.74,17.68,17.71,400125.0
2018-10-18 13:15:00,17.71,17.74,17.68,17.68,330285.0,17.71,17.74,17.68,17.68,330285.0
2018-10-18 13:20:00,17.69,17.71,17.67,17.68,535815.0,17.69,17.71,17.67,17.68,535815.0
2018-10-18 13:25:00,17.68,17.73,17.64,17.7,1046010.0,17.68,17.73,17.64,17.7,1046010.0
2018-10-18 13:30:00,17.71,17.74,17.67,17.69,560190.0,17.71,17.74,17.67,17.69,560190.0
2018-10-18 13:35:00,17.68,17.69,17.64,17.64,627165.0,17.68,17.69,17.64,17.64,627165.0
2018-10-18 13:40:00,17.65,17.67,17.55,17.55,1482645.0,17.65,17.67,17.55,17.55,1482645.0
2018-10-18 13:45:00,17.56,17.61,17.53,17.59,1116645.0,17.56,17.61,17.53,17.59,1116645.0
2018-10-18 13:50:00,17.59,17.61,17.55,17.57,552255.0,17.59,17.61,17.55,17.57,552255.0
2018-10-18 13:55:00,17.56,17.64,17.55,17.64,573135.0,17.56,17.64,17.55,17.64,573135.0
2018-10-18 14:00:00,17.62,17.67,17.62,17.65,887550.0,17.62,17.67,17.62,17.65,887550.0
2018-10-18 14:05:00,17.64,17.71,17.63,17.66,417795.0,17.64,17.71,17.63,17.66,417795.0
2018-10-18 14:10:00,17.67,17.68,17.62,17.63,398010.0,17.67,17.68,17.62,17.63,398010.0
2018-10-18 14:15:00,17.62,17.65,17.59,17.61,416460.0,17.62,17.65,17.59,17.61,416460.0
2018-10-18 14:20:00,17.6,17.66,17.57,17.65,658005.0,17.6,17.66,17.57,17.65,658005.0
2018-10-18 14:25:00,17.65,17.65,17.6,17.63,474600.0,17.65,17.65,17.6,17.63,474600.0
2018-10-18 14:30:00,17.62,17.66,17.6,17.64,476625.0,17.62,17.66,17.6,17.64,476625.0
2018-10-18 14:35:00,17.65,17.69,17.62,17.64,459945.0,17.65,17.69,17.62,17.64,459945.0
2018-10-18 14:40:00,17.65,17.7,17.63,17.69,758805.0,17.65,17.7,17.63,17.69,758805.0
2018-10-18 14:45:00,17.69,17.71,17.65,17.68,522255.0,17.69,17.71,17.65,17.68,522255.0
2018-10-18 14:50:00,17.68,17.72,17.67,17.69,491220.0,17.68,17.72,17.67,17.69,491220.0
2018-10-18 14:55:00,17.7,17.71,17.64,17.65,305820.0,17.7,17.71,17.64,17.65,305820.0
2018-10-18 15:00:00,17.65,17.69,17.65,17.66,301410.0,17.65,17.69,17.65,17.66,301410.0
2018-10-18 15:05:00,17.66,17.66,17.63,17.64,377235.0,17.66,17.66,17.63,17.64,377235.0
2018-10-18 15:10:00,17.63,17.67,17.63,17.66,316785.0,17.63,17.67,17.63,17.66,316785.0
2018-10-18 15:15:00,17.66,17.74,17.66,17.68,790830.0,17.66,17.74,17.66,17.68,790830.0
2018-10-18 15:20:00,17.68,17.71,17.66,17.7,468165.0,17.68,17.71,17.66,17.7,468165.0
2018-10-18 15:25:00,17.7,17.71,17.67,17.68,398340.0,17.7,17.71,17.67,17.68,398340.0
2018-10-18 15:30:00,17.67,17.67,17.63,17.63,677265.0,17.67,17.67,17.63,17.63,677265.0
2018-10-18 15:35:00,17.64,17.64,17.61,17.62,432705.0,17.64,17.64,17.61,17.62,432705.0
2018-10-18 15:40:00,17.63,17.67,17.61,17.62,657780.0,17.63,17.67,17.61,17.62,657780.0
2018-10-18 15:45:00,17.62,17.65,17.61,17.63,693375.0,17.62,17.65,17.61,17.63,693375.0
2018-10-18 15:50:00,17.63,17.63,17.57,17.59,1370085.0,17.63,17.63,17.57,17.59,1370085.0
2018-10-18 15:55:00,17.6,17.63,17.58,17.6,2186655.0,17.6,17.63,17.58,17.6,2186655.0
2018-10-19 09:30:00,17.83,17.98,17.77,17.78,3436920.0,17.83,17.98,17.77,17.78,3436920.0
2018-10-19 09:35:00,17.81,17.85,17.68,17.78,2335650.0,17.81,17.85,17.68,17.78,2335650.0
2018-10-19 09:40:00,17.78,17.91,17.72,17.82,1544265.0,17.78,17.91,17.72,17.82,1544265.0
2018-10-19 09:45:00,17.83,17.88,17.72,17.85,1494360.0,17.83,17.88,17.72,17.85,1494360.0
2018-10-19 09:50:00,17.86,17.89,17.71,17.71,1652385.0,17.86,17.89,17.71,17.71,1652385.0
2018-10-19 09:55:00,17.71,17.78,17.67,17.74,1552050.0,17.71,17.78,17.67,17.74,1552050.0
2018-10-19 10:00:00,17.75,17.78,17.66,17.75,1838175.0,17.75,17.78,17.66,17.75,1838175.0
2018-10-19 10:05:00,17.76,17.77,17.67,17.68,2470155.0,17.76,17.77,17.67,17.68,2470155.0
2018-10-19 10:10:00,17.69,17.71,17.61,17.67,2626350.0,17.69,17.71,17.61,17.67,2626350.0
2018-10-19 10:15:00,17.68,17.74,17.66,17.67,1736970.0,17.68,17.74,17.66,17.67,1736970.0
2018-10-19 10:20:00,17.67,17.73,17.65,17.71,2109945.0,17.67,17.73,17.65,17.71,2109945.0
2018-10-19 10:25:00,17.71,17.76,17.56,17.63,2855115.0,17.71,17.76,17.56,17.63,2855115.0
2018-10-19 10:30:00,17.63,17.65,17.51,17.55,2832240.0,17.63,17.65,17.51,17.55,2832240.0
2018-10-19 10:35:00,17.54,17.57,17.48,17.51,1581360.0,17.54,17.57,17.48,17.51,1581360.0
2018-10-19 10:40:00,17.48,17.49,17.41,17.44,1765080.0,17.48,17.49,17.41,17.44,1765080.0
2018-10-19 10:45:00,17.45,17.47,17.35,17.36,2322015.0,17.45,17.47,17.35,17.36,2322015.0
2018-10-19 10:50:00,17.36,17.38,17.27,17.38,2386950.0,17.36,17.38,17.27,17.38,2386950.0
2018-10-19 10:55:00,17.38,17.41,17.37,17.41,1394850.0,17.38,17.41,17.37,17.41,1394850.0
2018-10-19 11:00:00,17.41,17.44,17.36,17.36,1515090.0,17.41,17.44,17.36,17.36,1515090.0
2018-10-19 11:05:00,17.37,17.4,17.33,17.37,946980.0,17.37,17.4,17.33,17.37,946980.0
2018-10-19 11:10:00,17.36,17.39,17.31,17.32,824970.0,17.36,17.39,17.31,17.32,824970.0
2018-10-19 11:15:00,17.32,17.38,17.27,17.29,874995.0,17.32,17.38,17.27,17.29,874995.0
2018-10-19 11:20:00,17.3,17.31,17.23,17.23,1220595.0,17.3,17.31,17.23,17.23,1220595.0
2018-10-19 11:25:00,17.24,17.24,17.11,17.14,2254080.0,17.24,17.24,17.11,17.14,2254080.0
2018-10-19 11:30:00,17.14,17.16,17.06,17.1,2339205.0,17.14,17.16,17.06,17.1,2339205.0
2018-10-19 11:35:00,17.1,17.11,17.03,17.09,2197845.0,17.1,17.11,17.03,17.09,2197845.0
2018-10-19 11:40:00,17.09,17.18,17.04,17.16,1560315.0,17.09,17.18,17.04,17.16,1560315.0
2018-10-19 11:45:00,17.16,17.2,17.13,17.15,921225.0,17.16,17.2,17.13,17.15,921225.0
2018-10-19 11:50:00,17.15,17.19,17.08,17.09,1106670.0,17.15,17.19,17.08,17.09,1106670.0
2018-10-19 11:55:00,17.09,17.19,17.07,17.18,894810.0,17.09,17.19,17.07,17.18,894810.0
2018-10-19 12:00:00,17.17,17.18,17.12,17.15,618735.0,17.17,17.18,17.12,17.15,618735.0
2018-10-19 12:05:00,17.15,17.18,17.07,17.08,684720.0,17.15,17.18,17.07,17.08,684720.0
2018-10-19 12:10:00,17.08,17.12,17.02,17.03,1163850.0,17.08,17.12,17.02,17.03,1163850.0
2018-10-19 12:15:00,17.02,17.07,16.98,17.02,1445130.0,17.02,17.07,16.98,17.02,1445130.0
2018-10-19 12:20:00,17.02,17.04,16.95,17.02,1139055.0,17.02,17.04,16.95,17.02,1139055.0
2018-10-19 12:25:00,17.01,17.05,16.97,17.02,807180.0,17.01,17.05,16.97,17.02,807180.0
2018-10-19 12:30:00,17.02,17.06,17.0,17.0,1189260.0,17.02,17.06,17.0,17.0,1189260.0
2018-10-19 12:35:00,17.0,17.03,16.96,16.99,935235.0,17.0,17.03,16.96,16.99,935235.0
2018-10-19 12:40:00,16.98,17.0,16.94,16.94,1161060.0,16.98,17.0,16.94,16.94,1161060.0
2018-10-19 12:45:00,16.95,17.02,16.94,17.01,779235.0,16.95,17.02,16.94,17.01,779235.0
2018-10-19 12:50:00,17.02,17.09,17.0,17.08,756150.0,17.02,17.09,17.0,17.08,756150.0
2018-10-19 12:55:00,17.08,17.13,17.07,17.1,855285.0,17.08,17.13,17.07,17.1,855285.0
2018-10-19 13:00:00,17.09,17.09,17.0,17.05,967725.0,17.09,17.09,17.0,17.05,967725.0
2018-10-19 13:05:00,17.04,17.06,16.99,17.02,871140.0,17.04,17.06,16.99,17.02,871140.0
2018-10-19 13:10:00,17.02,17.13,17.01,17.09,661860.0,17.02,17.13,17.01,17.09,661860.0
2018-10-19 13:15:00,17.1,17.15,17.09,17.11,648090.0,17.1,17.15,17.09,17.11,648090.0
2018-10-19 13:20:00,17.11,17.13,17.1,17.12,353535.0,17.11,17.13,17.1,17.12,353535.0
2018-10-19 13:25:00,17.12,17.14,17.06,17.06,624330.0,17.12,17.14,17.06,17.06,624330.0
2018-10-19 13:30:00,17.07,17.12,17.05,17.11,372075.0,17.07,17.12,17.05,17.11,372075.0
2018-10-19 13:35:00,17.11,17.13,17.1,17.1,392175.0,17.11,17.13,17.1,17.1,392175.0
2018-10-19 13:40:00,17.1,17.14,17.03,17.07,431700.0,17.1,17.14,17.03,17.07,431700.0
2018-10-19 13:45:00,17.06,17.09,17.05,17.09,461160.0,17.06,17.09,17.05,17.09,461160.0
2018-10-19 13:50:00,17.08,17.09,17.03,17.04,418395.0,17.08,17.09,17.03,17.04,418395.0
2018-10-19 13:55:00,17.05,17.07,17.01,17.01,425025.0,17.05,17.07,17.01,17.01,425025.0
2018-10-19 14:00:00,17.01,17.03,16.98,16.99,688095.0,17.01,17.03,16.98,16.99,688095.0
2018-10-19 14:05:00,16.98,17.01,16.96,17.01,867945.0,16.98,17.01,16.96,17.01,867945.0
2018-10-19 14:10:00,17.0,17.03,16.99,17.0,700380.0,17.0,17.03,16.99,17.0,700380.0
2018-10-19 14:15:00,16.99,17.01,16.9,16.94,1698255.0,16.99,17.01,16.9,16.94,1698255.0
2018-10-19 14:20:00,16.94,17.04,16.9,16.99,982530.0,16.94,17.04,16.9,16.99,982530.0
2018-10-19 14:25:00,16.99,17.02,16.98,16.98,557610.0,16.99,17.02,16.98,16.98,557610.0
2018-10-19 14:30:00,16.99,17.06,16.97,17.03,844500.0,16.99,17.06,16.97,17.03,844500.0
2018-10-19 14:35:00,17.03,17.1,17.02,17.05,1135470.0,17.03,17.1,17.02,17.05,1135470.0
2018-10-19 14:40:00,17.05,17.08,17.0,17.03,1181280.0,17.05,17.08,17.0,17.03,1181280.0
2018-10-19 14:45:00,17.05,17.12,17.05,17.1,1000110.0,17.05,17.12,17.05,17.1,1000110.0
2018-10-19 14:50:00,17.1,17.16,17.09,17.15,1172085.0,17.1,17.16,17.09,17.15,1172085.0
2018-10-19 14:55:00,17.14,17.23,17.12,17.15,1666185.0,17.14,17.23,17.12,17.15,1666185.0
2018-10-19 15:00:00,17.15,17.15,17.08,17.09,1008465.0,17.15,17.15,17.08,17.09,1008465.0
2018-10-19 15:05:00,17.09,17.13,17.08,17.12,635610.0,17.09,17.13,17.08,17.12,635610.0
2018-10-19 15:10:00,17.13,17.16,17.11,17.13,747675.0,17.13,17.16,17.11,17.13,747675.0
2018-10-19 15:15:00,17.13,17.2,17.1,17.19,994575.0,17.13,17.2,17.1,17.19,994575.0
2018-10-19 15:20:00,17.19,17.22,17.17,17.18,959430.0,17.19,17.22,17.17,17.18,959430.0
2018-10-19 15:25:00,17.17,17.27,17.17,17.25,1472745.0,17.17,17.27,17.17,17.25,1472745.0
2018-10-19 15:30:00,17.25,17.25,17.18,17.2,1069560.0,17.25,17.25,17.18,17.2,1069560.0
2018-10-19 15:35:00,17.2,17.24,17.2,17.22,1154850.0,17.2,17.24,17.2,17.22,1154850.0
2018-10-19 15:40:00,17.21,17.23,17.18,17.21,1304490.0,17.21,17.23,17.18,17.21,1304490.0
2018-10-19 15:45:00,17.21,17.25,17.18,17.23,2358480.0,17.21,17.25,17.18,17.23,2358480.0
2018-10-19 15:50:00,17.23,17.23,17.19,17.2,2020860.0,17.23,17.23,17.19,17.2,2020860.0
2018-10-19 15:55:00,17.19,17.35,17.18,17.34,6268320.0,17.19,17.35,17.18,17.34,6268320.0
2018-10-22 09:30:00,17.38,17.4,17.13,17.17,3152100.0,17.38,17.4,17.13,17.17,3152100.0
2018-10-22 09:35:00,17.16,17.23,17.05,17.09,1526340.0,17.16,17.23,17.05,17.09,1526340.0
2018-10-22 09:40:00,17.09,17.13,17.03,17.09,1578000.0,17.09,17.13,17.03,17.09,1578000.0
2018-10-22 09:45:00,17.1,17.2,17.1,17.15,1167435.0,17.1,17.2,17.1,17.15,1167435.0
2018-10-22 09:50:00,17.12,17.12,17.01,17.04,1000605.0,17.12,17.12,17.01,17.04,1000605.0
2018-10-22 09:55:00,17.04,17.06,16.92,17.01,1973220.0,17.04,17.06,16.92,17.01,1973220.0
2018-10-22 10:00:00,17.0,17.06,16.94,16.97,984270.0,17.0,17.06,16.94,16.97,984270.0
2018-10-22 10:05:00,16.97,16.98,16.84,16.91,2418855.0,16.97,16.98,16.84,16.91,2418855.0
2018-10-22 10:10:00,16.92,17.05,16.88,16.96,1895310.0,16.92,17.05,16.88,16.96,1895310.0
2018-10-22 10:15:00,16.96,17.01,16.91,16.95,951015.0,16.96,17.01,16.91,16.95,951015.0
2018-10-22 10:20:00,16.95,17.0,16.89,17.0,1088805.0,16.95,17.0,16.89,17.0,1088805.0
2018-10-22 10:25:00,17.01,17.01,16.94,16.96,861480.0,17.01,17.01,16.94,16.96,861480.0
2018-10-22 10:30:00,16.96,17.11,16.95,17.11,1121805.0,16.96,17.11,16.95,17.11,1121805.0
2018-10-22 10:35:00,17.11,17.19,17.1,17.18,2039340.0,17.11,17.19,17.1,17.18,2039340.0
2018-10-22 10:40:00,17.19,17.22,17.14,17.17,1655070.0,17.19,17.22,17.14,17.17,1655070.0
2018-10-22 10:45:00,17.17,17.25,17.16,17.21,1325655.0,17.17,17.25,17.16,17.21,1325655.0
2018-10-22 10:50:00,17.21,17.28,17.19,17.2,947370.0,17.21,17.28,17.19,17.2,947370.0
2018-10-22 10:55:00,17.2,17.25,17.16,17.23,872550.0,17.2,17.25,17.16,17.23,872550.0
2018-10-22 11:00:00,17.22,17.23,17.16,17.21,452145.0,17.22,17.23,17.16,17.21,452145.0
2018-10-22 11:05:00,17.21,17.26,17.19,17.2,431940.0,17.21,17.26,17.19,17.2,431940.0
2018-10-22 11:10:00,17.2,17.21,17.11,17.15,911550.0,17.2,17.21,17.11,17.15,911550.0
2018-10-22 11:15:00,17.14,17.19,17.14,17.15,433965.0,17.14,17.19,17.14,17.15,433965.0
2018-10-22 11:20:00,17.15,17.21,17.12,17.16,690525.0,17.15,17.21,17.12,17.16,690525.0
2018-10-22 11:25:00,17.17,17.19,17.11,17.15,537465.0,17.17,17.19,17.11,17.15,537465.0
2018-10-22 11:30:00,17.15,17.19,17.14,17.19,207270.0,17.15,17.19,17.14,17.19,207270.0
2018-10-22 11:35:00,17.18,17.23,17.17,17.2,257820.0,17.18,17.23,17.17,17.2,257820.0
2018-10-22 11:40:00,17.19,17.25,17.17,17.23,646350.0,17.19,17.25,17.17,17.23,646350.0
2018-10-22 11:45:00,17.22,17.26,17.18,17.24,986490.0,17.22,17.26,17.18,17.24,986490.0
2018-10-22 11:50:00,17.24,17.24,17.18,17.2,580455.0,17.24,17.24,17.18,17.2,580455.0
2018-10-22 11:55:00,17.2,17.25,17.18,17.21,460035.0,17.2,17.25,17.18,17.21,460035.0
2018-10-22 12:00:00,17.22,17.23,17.19,17.2,377640.0,17.22,17.23,17.19,17.2,377640.0
2018-10-22 12:05:00,17.21,17.22,17.15,17.15,362085.0,17.21,17.22,17.15,17.15,362085.0
2018-10-22 12:10:00,17.14,17.15,17.09,17.09,643455.0,17.14,17.15,17.09,17.09,643455.0
2018-10-22 12:15:00,17.08,17.12,17.07,17.09,443565.0,17.08,17.12,17.07,17.09,443565.0
2018-10-22 12:20:00,17.09,17.11,17.03,17.04,765045.0,17.09,17.11,17.03,17.04,765045.0
2018-10-22 12:25:00,17.05,17.07,17.03,17.06,418665.0,17.05,17.07,17.03,17.06,418665.0
2018-10-22 12:30:00,17.08,17.14,17.08,17.14,384135.0,17.08,17.14,17.08,17.14,384135.0
2018-10-22 12:35:00,17.14,17.15,17.11,17.13,273825.0,17.14,17.15,17.11,17.13,273825.0
2018-10-22 12:40:00,17.15,17.19,17.14,17.17,275925.0,17.15,17.19,17.14,17.17,275925.0
2018-10-22 12:45:00,17.16,17.21,17.16,17.17,344850.0,17.16,17.21,17.16,17.17,344850.0
2018-10-22 12:50:00,17.17,17.25,17.16,17.2,436050.0,17.17,17.25,17.16,17.2,436050.0
2018-10-22 12:55:00,17.2,17.21,17.17,17.17,365790.0,17.2,17.21,17.17,17.17,365790.0
2018-10-22 13:00:00,17.17,17.2,17.15,17.15,325185.0,17.17,17.2,17.15,17.15,325185.0
2018-10-22 13:05:00,17.16,17.26,17.16,17.24,461205.0,17.16,17.26,17.16,17.24,461205.0
2018-10-22 13:10:00,17.24,17.25,17.15,17.2,328770.0,17.24,17.25,17.15,17.2,328770.0
2018-10-22 13:15:00,17.18,17.19,17.15,17.17,292350.0,17.18,17.19,17.15,17.17,292350.0
2018-10-22 13:20:00,17.16,17.2,17.14,17.16,167595.0,17.16,17.2,17.14,17.16,167595.0
2018-10-22 13:25:00,17.15,17.17,17.13,17.15,375435.0,17.15,17.17,17.13,17.15,375435.0
2018-10-22 13:30:00,17.14,17.16,17.1,17.15,420045.0,17.14,17.16,17.1,17.15,420045.0
2018-10-22 13:35:00,17.17,17.22,17.17,17.19,137790.0,17.17,17.22,17.17,17.19,137790.0
2018-10-22 13:40:00,17.19,17.26,17.19,17.24,210585.0,17.19,17.26,17.19,17.24,210585.0
2018-10-22 13:45:00,17.25,17.38,17.24,17.27,1728330.0,17.25,17.38,17.24,17.27,1728330.0
2018-10-22 13:50:00,17.28,17.28,17.23,17.25,454080.0,17.28,17.28,17.23,17.25,454080.0
2018-10-22 13:55:00,17.26,17.27,17.22,17.25,375315.0,17.26,17.27,17.22,17.25,375315.0
2018-10-22 14:00:00,17.25,17.28,17.23,17.24,474195.0,17.25,17.28,17.23,17.24,474195.0
2018-10-22 14:05:00,17.25,17.26,17.23,17.25,205200.0,17.25,17.26,17.23,17.25,205200.0
2018-10-22 14:10:00,17.26,17.31,17.22,17.23,721860.0,17.26,17.31,17.22,17.23,721860.0
2018-10-22 14:15:00,17.23,17.24,17.2,17.21,288030.0,17.23,17.24,17.2,17.21,288030.0
2018-10-22 14:20:00,17.22,17.27,17.18,17.18,276465.0,17.22,17.27,17.18,17.18,276465.0
2018-10-22 14:25:00,17.19,17.2,17.13,17.14,532245.0,17.19,17.2,17.13,17.14,532245.0
2018-10-22 14:30:00,17.13,17.19,17.13,17.16,437850.0,17.13,17.19,17.13,17.16,437850.0
2018-10-22 14:35:00,17.14,17.25,17.14,17.23,232110.0,17.14,17.25,17.14,17.23,232110.0
2018-10-22 14:40:00,17.23,17.25,17.22,17.23,275610.0,17.23,17.25,17.22,17.23,275610.0
2018-10-22 14:45:00,17.25,17.37,17.25,17.35,571605.0,17.25,17.37,17.25,17.35,571605.0
2018-10-22 14:50:00,17.35,17.35,17.27,17.29,454170.0,17.35,17.35,17.27,17.29,454170.0
2018-10-22 14:55:00,17.29,17.29,17.26,17.27,393750.0,17.29,17.29,17.26,17.27,393750.0
2018-10-22 15:00:00,17.27,17.33,17.25,17.32,660900.0,17.27,17.33,17.25,17.32,660900.0
2018-10-22 15:05:00,17.33,17.33,17.29,17.33,473550.0,17.33,17.33,17.29,17.33,473550.0
2018-10-22 15:10:00,17.32,17.37,17.31,17.34,1192425.0,17.32,17.37,17.31,17.34,1192425.0
2018-10-22 15:15:00,17.33,17.37,17.27,17.3,687045.0,17.33,17.37,17.27,17.3,687045.0
2018-10-22 15:20:00,17.29,17.35,17.29,17.32,543855.0,17.29,17.35,17.29,17.32,543855.0
2018-10-22 15:25:00,17.32,17.36,17.31,17.34,515865.0,17.32,17.36,17.31,17.34,515865.0
2018-10-22 15:30:00,17.35,17.36,17.33,17.33,741645.0,17.35,17.36,17.33,17.33,741645.0
2018-10-22 15:35:00,17.33,17.36,17.32,17.32,970005.0,17.33,17.36,17.32,17.32,970005.0
2018-10-22 15:40:00,17.33,17.41,17.31,17.41,1383840.0,17.33,17.41,17.31,17.41,1383840.0
2018-10-22 15:45:00,17.41,17.43,17.38,17.43,923970.0,17.41,17.43,17.38,17.43,923970.0
2018-10-22 15:50:00,17.43,17.46,17.39,17.42,1418715.0,17.43,17.46,17.39,17.42,1418715.0
2018-10-22 15:55:00,17.41,17.43,17.39,17.4,1632255.0,17.41,17.43,17.39,17.4,1632255.0
2018-10-23 09:30:00,17.59,17.79,17.47,17.71,5917110.0,17.59,17.79,17.47,17.71,5917110.0
2018-10-23 09:35:00,17.68,18.03,17.58,17.93,7404840.0,17.68,18.03,17.58,17.93,7404840.0
2018-10-23 09:40:00,17.93,18.22,17.79,18.1,6505200.0,17.93,18.22,17.79,18.1,6505200.0
2018-10-23 09:45:00,18.07,18.33,18.0,18.29,4478955.0,18.07,18.33,18.0,18.29,4478955.0
2018-10-23 09:50:00,18.27,18.39,18.2,18.33,5480970.0,18.27,18.39,18.2,18.33,5480970.0
2018-10-23 09:55:00,18.31,18.53,18.31,18.49,5508900.0,18.31,18.53,18.31,18.49,5508900.0
2018-10-23 10:00:00,18.49,18.6,18.42,18.48,5765505.0,18.49,18.6,18.42,18.48,5765505.0
2018-10-23 10:05:00,18.47,18.71,18.47,18.53,6698910.0,18.47,18.71,18.47,18.53,6698910.0
2018-10-23 10:10:00,18.53,18.55,18.28,18.28,5147310.0,18.53,18.55,18.28,18.28,5147310.0
2018-10-23 10:15:00,18.3,18.39,18.2,18.39,3831315.0,18.3,18.39,18.2,18.39,3831315.0
2018-10-23 10:20:00,18.37,18.5,18.25,18.28,3514410.0,18.37,18.5,18.25,18.28,3514410.0
2018-10-23 10:25:00,18.28,18.41,18.27,18.39,1883595.0,18.28,18.41,18.27,18.39,1883595.0
2018-10-23 10:30:00,18.4,18.45,18.33,18.4,1999440.0,18.4,18.45,18.33,18.4,1999440.0
2018-10-23 10:35:00,18.42,18.5,18.36,18.48,2158905.0,18.42,18.5,18.36,18.48,2158905.0
2018-10-23 10:40:00,18.48,18.49,18.44,18.48,1694205.0,18.48,18.49,18.44,18.48,1694205.0
2018-10-23 10:45:00,18.47,18.49,18.43,18.47,2405370.0,18.47,18.49,18.43,18.47,2405370.0
2018-10-23 10:50:00,18.47,18.48,18.38,18.41,1665420.0,18.47,18.48,18.38,18.41,1665420.0
2018-10-23 10:55:00,18.41,18.52,18.41,18.44,2167440.0,18.41,18.52,18.41,18.44,2167440.0
2018-10-23 11:00:00,18.45,18.45,18.37,18.38,1321425.0,18.45,18.45,18.37,18.38,1321425.0
2018-10-23 11:05:00,18.38,18.39,18.28,18.3,2073060.0,18.38,18.39,18.28,18.3,2073060.0
2018-10-23 11:10:00,18.3,18.39,18.27,18.36,1767285.0,18.3,18.39,18.27,18.36,1767285.0
2018-10-23 11:15:00,18.37,18.44,18.33,18.42,1187115.0,18.37,18.44,18.33,18.42,1187115.0
2018-10-23 11:20:00,18.4,18.45,18.39,18.45,1269360.0,18.4,18.45,18.39,18.45,1269360.0
2018-10-23 11:25:00,18.45,18.56,18.43,18.52,2162595.0,18.45,18.56,18.43,18.52,2162595.0
2018-10-23 11:30:00,18.52,18.56,18.43,18.43,1776465.0,18.52,18.56,18.43,18.43,1776465.0
2018-10-23 11:35:00,18.42,18.45,18.35,18.37,1420935.0,18.42,18.45,18.35,18.37,1420935.0
2018-10-23 11:40:00,18.37,18.4,18.31,18.33,1161585.0,18.37,18.4,18.31,18.33,1161585.0
2018-10-23 11:45:00,18.33,18.42,18.32,18.4,989310.0,18.33,18.42,18.32,18.4,989310.0
2018-10-23 11:50:00,18.4,18.53,18.39,18.49,1450905.0,18.4,18.53,18.39,18.49,1450905.0
2018-10-23 11:55:00,18.5,18.5,18.43,18.43,840975.0,18.5,18.5,18.43,18.43,840975.0
2018-10-23 12:00:00,18.43,18.59,18.42,18.57,1606470.0,18.43,18.59,18.42,18.57,1606470.0
2018-10-23 12:05:00,18.58,18.68,18.57,18.68,2996490.0,18.58,18.68,18.57,18.68,2996490.0
2018-10-23 12:10:00,18.67,18.8,18.65,18.74,2819370.0,18.67,18.8,18.65,18.74,2819370.0
2018-10-23 12:15:00,18.75,18.8,18.68,18.78,1632165.0,18.75,18.8,18.68,18.78,1632165.0
2018-10-23 12:20:00,18.78,18.98,18.76,18.93,4821345.0,18.78,18.98,18.76,18.93,4821345.0
2018-10-23 12:25:00,18.93,18.99,18.83,18.97,2719080.0,18.93,18.99,18.83,18.97,2719080.0
2018-10-23 12:30:00,18.97,19.09,18.95,19.08,4167360.0,18.97,19.09,18.95,19.08,4167360.0
2018-10-23 12:35:00,19.09,19.13,19.02,19.07,3239895.0,19.09,19.13,19.02,19.07,3239895.0
2018-10-23 12:40:00,19.05,19.25,19.05,19.2,3052770.0,19.05,19.25,19.05,19.2,3052770.0
2018-10-23 12:45:00,19.2,19.21,19.02,19.05,2889510.0,19.2,19.21,19.02,19.05,2889510.0
2018-10-23 12:50:00,19.05,19.08,18.97,18.97,2770020.0,19.05,19.08,18.97,18.97,2770020.0
2018-10-23 12:55:00,18.98,19.03,18.95,18.96,1560405.0,18.98,19.03,18.95,18.96,1560405.0
2018-10-23 13:00:00,18.95,19.14,18.94,19.09,2118600.0,18.95,19.14,18.94,19.09,2118600.0
2018-10-23 13:05:00,19.1,19.19,19.05,19.17,2022645.0,19.1,19.19,19.05,19.17,2022645.0
2018-10-23 13:10:00,19.18,19.18,19.04,19.05,1378470.0,19.18,19.18,19.04,19.05,1378470.0
2018-10-23 13:15:00,19.06,19.07,18.97,19.03,1754040.0,19.06,19.07,18.97,19.03,1754040.0
2018-10-23 13:20:00,19.02,19.1,18.97,19.09,1232310.0,19.02,19.1,18.97,19.09,1232310.0
2018-10-23 13:25:00,19.09,19.09,19.03,19.05,889380.0,19.09,19.09,19.03,19.05,889380.0
2018-10-23 13:30:00,19.04,19.09,19.02,19.03,848295.0,19.04,19.09,19.02,19.03,848295.0
2018-10-23 13:35:00,19.03,19.05,18.97,19.03,1088490.0,19.03,19.05,18.97,19.03,1088490.0
2018-10-23 13:40:00,19.03,19.13,19.02,19.11,1587585.0,19.03,19.13,19.02,19.11,1587585.0
2018-10-23 13:45:00,19.11,19.24,19.07,19.2,3111720.0,19.11,19.24,19.07,19.2,3111720.0
2018-10-23 13:50:00,19.19,19.32,19.17,19.23,2930100.0,19.19,19.32,19.17,19.23,2930100.0
2018-10-23 13:55:00,19.24,19.3,19.21,19.25,1048050.0,19.24,19.3,19.21,19.25,1048050.0
2018-10-23 14:00:00,19.25,19.35,19.24,19.3,2719770.0,19.25,19.35,19.24,19.3,2719770.0
2018-10-23 14:05:00,19.3,19.38,19.26,19.32,2048025.0,19.3,19.38,19.26,19.32,2048025.0
2018-10-23 14:10:00,19.33,19.41,19.31,19.37,2338575.0,19.33,19.41,19.31,19.37,2338575.0
2018-10-23 14:15:00,19.38,19.5,19.38,19.49,3069900.0,19.38,19.5,19.38,19.49,3069900.0
2018-10-23 14:20:00,19.49,19.59,19.45,19.58,4150425.0,19.49,19.59,19.45,19.58,4150425.0
2018-10-23 14:25:00,19.58,19.6,19.43,19.52,3767190.0,19.58,19.6,19.43,19.52,3767190.0
2018-10-23 14:30:00,19.53,19.61,19.48,19.48,2523420.0,19.53,19.61,19.48,19.48,2523420.0
2018-10-23 14:35:00,19.49,19.55,19.48,19.51,1644765.0,19.49,19.55,19.48,19.51,1644765.0
2018-10-23 14:40:00,19.51,19.51,19.42,19.47,2210115.0,19.51,19.51,19.42,19.47,2210115.0
2018-10-23 14:45:00,19.47,19.5,19.38,19.49,2163375.0,19.47,19.5,19.38,19.49,2163375.0
2018-10-23 14:50:00,19.5,19.57,19.47,19.52,2672940.0,19.5,19.57,19.47,19.52,2672940.0
2018-10-23 14:55:00,19.51,19.57,19.5,19.56,1615680.0,19.51,19.57,19.5,19.56,1615680.0
2018-10-23 15:00:00,19.55,19.57,19.49,19.49,1590990.0,19.55,19.57,19.49,19.49,1590990.0
2018-10-23 15:05:00,19.49,19.51,19.43,19.44,2478000.0,19.49,19.51,19.43,19.44,2478000.0
2018-10-23 15:10:00,19.45,19.51,19.4,19.49,1748805.0,19.45,19.51,19.4,19.49,1748805.0
2018-10-23 15:15:00,19.49,19.52,19.46,19.49,1318365.0,19.49,19.52,19.46,19.49,1318365.0
2018-10-23 15:20:00,19.5,19.55,19.48,19.48,1605120.0,19.5,19.55,19.48,19.48,1605120.0
2018-10-23 15:25:00,19.48,19.57,19.47,19.55,2380995.0,19.48,19.57,19.47,19.55,2380995.0
2018-10-23 15:30:00,19.55,19.57,19.52,19.57,2241315.0,19.55,19.57,19.52,19.57,2241315.0
2018-10-23 15:35:00,19.57,19.58,19.46,19.47,3247425.0,19.57,19.58,19.46,19.47,3247425.0
2018-10-23 15:40:00,19.47,19.54,19.45,19.53,1737750.0,19.47,19.54,19.45,19.53,1737750.0
2018-10-23 15:45:00,19.53,19.63,19.51,19.57,4373100.0,19.53,19.63,19.51,19.57,4373100.0
2018-10-23 15:50:00,19.56,19.86,19.53,19.6,3658305.0,19.56,19.86,19.53,19.6,3658305.0
2018-10-23 15:55:00,19.6,19.64,19.56,19.62,5124030.0,19.6,19.64,19.56,19.62,5124030.0
2018-10-24 09:30:00,20.07,20.3,20.02,20.3,10492440.0,20.07,20.3,20.02,20.3,10492440.0
2018-10-24 09:35:00,20.27,20.28,19.79,19.79,8565240.0,20.27,20.28,19.79,19.79,8565240.0
2018-10-24 09:40:00,19.79,19.8,19.41,19.43,7088715.0,19.79,19.8,19.41,19.43,7088715.0
2018-10-24 09:45:00,19.45,19.46,19.08,19.15,9037830.0,19.45,19.46,19.08,19.15,9037830.0
2018-10-24 09:50:00,19.16,19.4,19.05,19.35,6154170.0,19.16,19.4,19.05,19.35,6154170.0
2018-10-24 09:55:00,19.34,19.46,19.23,19.37,5101425.0,19.34,19.46,19.23,19.37,5101425.0
2018-10-24 10:00:00,19.36,19.39,19.21,19.22,2603925.0,19.36,19.39,19.21,19.22,2603925.0
2018-10-24 10:05:00,19.22,19.39,19.19,19.37,3402930.0,19.22,19.39,19.19,19.37,3402930.0
2018-10-24 10:10:00,19.37,19.45,19.22,19.26,3785415.0,19.37,19.45,19.22,19.26,3785415.0
2018-10-24 10:15:00,19.24,19.31,19.1,19.31,4314555.0,19.24,19.31,19.1,19.31,4314555.0
2018-10-24 10:20:00,19.31,19.31,19.1,19.13,2515980.0,19.31,19.31,19.1,19.13,2515980.0
2018-10-24 10:25:00,19.14,19.29,19.07,19.16,2231310.0,19.14,19.29,19.07,19.16,2231310.0
2018-10-24 10:30:00,19.16,19.29,19.12,19.29,1986675.0,19.16,19.29,19.12,19.29,1986675.0
2018-10-24 10:35:00,19.3,19.46,19.27,19.38,2853270.0,19.3,19.46,19.27,19.38,2853270.0
2018-10-24 10:40:00,19.37,19.52,19.35,19.36,2534280.0,19.37,19.52,19.35,19.36,2534280.0
2018-10-24 10:45:00,19.35,19.51,19.33,19.46,2230950.0,19.35,19.51,19.33,19.46,2230950.0
2018-10-24 10:50:00,19.46,19.67,19.43,19.67,3048015.0,19.46,19.67,19.43,19.67,3048015.0
2018-10-24 10:55:00,19.67,19.78,19.64,19.71,3632700.0,19.67,19.78,19.64,19.71,3632700.0
2018-10-24 11:00:00,19.7,19.71,19.47,19.53,2410560.0,19.7,19.71,19.47,19.53,2410560.0
2018-10-24 11:05:00,19.53,19.63,19.49,19.49,2033490.0,19.53,19.63,19.49,19.49,2033490.0
2018-10-24 11:10:00,19.5,19.55,19.41,19.41,1273080.0,19.5,19.55,19.41,19.41,1273080.0
2018-10-24 11:15:00,19.41,19.48,19.35,19.45,1445040.0,19.41,19.48,19.35,19.45,1445040.0
2018-10-24 11:20:00,19.45,19.53,19.38,19.42,1169205.0,19.45,19.53,19.38,19.42,1169205.0
2018-10-24 11:25:00,19.44,19.46,19.4,19.44,1378320.0,19.44,19.46,19.4,19.44,1378320.0
2018-10-24 11:30:00,19.44,19.45,19.36,19.42,1573995.0,19.44,19.45,19.36,19.42,1573995.0
2018-10-24 11:35:00,19.42,19.45,19.38,19.42,844800.0,19.42,19.45,19.38,19.42,844800.0
2018-10-24 11:40:00,19.42,19.52,19.41,19.51,1117845.0,19.42,19.52,19.41,19.51,1117845.0
2018-10-24 11:45:00,19.51,19.61,19.47,19.6,1481430.0,19.51,19.61,19.47,19.6,1481430.0
2018-10-24 11:50:00,19.59,19.63,19.57,19.61,1297875.0,19.59,19.63,19.57,19.61,1297875.0
2018-10-24 11:55:00,19.61,19.63,19.57,19.62,1188420.0,19.61,19.63,19.57,19.62,1188420.0
2018-10-24 12:00:00,19.61,19.73,19.6,19.73,2067990.0,19.61,19.73,19.6,19.73,2067990.0
2018-10-24 12:05:00,19.72,19.75,19.6,19.66,1409265.0,19.72,19.75,19.6,19.66,1409265.0
2018-10-24 12:10:00,19.66,19.75,19.66,19.69,1143420.0,19.66,19.75,19.66,19.69,1143420.0
2018-10-24 12:15:00,19.69,19.83,19.6,19.81,2196210.0,19.69,19.83,19.6,19.81,2196210.0
2018-10-24 12:20:00,19.81,19.91,19.8,19.89,2580075.0,19.81,19.91,19.8,19.89,2580075.0
2018-10-24 12:25:00,19.89,20.0,19.88,19.95,2624340.0,19.89,20.0,19.88,19.95,2624340.0
2018-10-24 12:30:00,19.95,19.98,19.9,19.92,1646775.0,19.95,19.98,19.9,19.92,1646775.0
2018-10-24 12:35:00,19.92,19.95,19.83,19.91,1619145.0,19.92,19.95,19.83,19.91,1619145.0
2018-10-24 12:40:00,19.92,19.98,19.82,19.84,1526445.0,19.92,19.98,19.82,19.84,1526445.0
2018-10-24 12:45:00,19.83,19.84,19.47,19.75,6174000.0,19.83,19.84,19.47,19.75,6174000.0
2018-10-24 12:50:00,19.75,19.87,19.7,19.86,1626945.0,19.75,19.87,19.7,19.86,1626945.0
2018-10-24 12:55:00,19.87,19.87,19.77,19.78,1475715.0,19.87,19.87,19.77,19.78,1475715.0
2018-10-24 13:00:00,19.78,19.78,19.67,19.68,1333755.0,19.78,19.78,19.67,19.68,1333755.0
2018-10-24 13:05:00,19.68,19.68,19.57,19.65,1586100.0,19.68,19.68,19.57,19.65,1586100.0
2018-10-24 13:10:00,19.63,19.7,19.63,19.66,1202490.0,19.63,19.7,19.63,19.66,1202490.0
2018-10-24 13:15:00,19.68,19.82,19.64,19.78,1316145.0,19.68,19.82,19.64,19.78,1316145.0
2018-10-24 13:20:00,19.77,19.8,19.73,19.73,873555.0,19.77,19.8,19.73,19.73,873555.0
2018-10-24 13:25:00,19.73,19.73,19.65,19.71,873360.0,19.73,19.73,19.65,19.71,873360.0
2018-10-24 13:30:00,19.71,19.74,19.63,19.71,1142055.0,19.71,19.74,19.63,19.71,1142055.0
2018-10-24 13:35:00,19.7,19.75,19.62,19.63,984750.0,19.7,19.75,19.62,19.63,984750.0
2018-10-24 13:40:00,19.63,19.75,19.63,19.75,950145.0,19.63,19.75,19.63,19.75,950145.0
2018-10-24 13:45:00,19.76,19.79,19.7,19.74,1176675.0,19.76,19.79,19.7,19.74,1176675.0
2018-10-24 13:50:00,19.74,19.82,19.74,19.76,1056855.0,19.74,19.82,19.74,19.76,1056855.0
2018-10-24 13:55:00,19.75,19.77,19.67,19.69,993045.0,19.75,19.77,19.67,19.69,993045.0
2018-10-24 14:00:00,19.69,19.7,19.51,19.52,1961505.0,19.69,19.7,19.51,19.52,1961505.0
2018-10-24 14:05:00,19.52,19.53,19.41,19.48,1557375.0,19.52,19.53,19.41,19.48,1557375.0
2018-10-24 14:10:00,19.48,19.5,19.39,19.45,1249410.0,19.48,19.5,19.39,19.45,1249410.0
2018-10-24 14:15:00,19.45,19.51,19.43,19.48,1338510.0,19.45,19.51,19.43,19.48,1338510.0
2018-10-24 14:20:00,19.48,19.56,19.46,19.55,1198230.0,19.48,19.56,19.46,19.55,1198230.0
2018-10-24 14:25:00,19.55,19.57,19.47,19.5,805425.0,19.55,19.57,19.47,19.5,805425.0
2018-10-24 14:30:00,19.5,19.55,19.48,19.55,851115.0,19.5,19.55,19.48,19.55,851115.0
2018-10-24 14:35:00,19.54,19.55,19.49,19.55,802155.0,19.54,19.55,19.49,19.55,802155.0
2018-10-24 14:40:00,19.54,19.67,19.52,19.58,1891140.0,19.54,19.67,19.52,19.58,1891140.0
2018-10-24 14:45:00,19.59,19.64,19.55,19.63,986475.0,19.59,19.64,19.55,19.63,986475.0
2018-10-24 14:50:00,19.63,19.71,19.61,19.64,1301490.0,19.63,19.71,19.61,19.64,1301490.0
2018-10-24 14:55:00,19.65,19.72,19.63,19.69,1196310.0,19.65,19.72,19.63,19.69,1196310.0
2018-10-24 15:00:00,19.69,19.69,19.55,19.58,1642380.0,19.69,19.69,19.55,19.58,1642380.0
2018-10-24 15:05:00,19.59,19.67,19.58,19.61,1448985.0,19.59,19.67,19.58,19.61,1448985.0
2018-10-24 15:10:00,19.61,19.7,19.6,19.67,930975.0,19.61,19.7,19.6,19.67,930975.0
2018-10-24 15:15:00,19.67,19.74,19.64,19.69,1330245.0,19.67,19.74,19.64,19.69,1330245.0
2018-10-24 15:20:00,19.68,19.68,19.61,19.64,1148535.0,19.68,19.68,19.61,19.64,1148535.0
2018-10-24 15:25:00,19.65,19.69,19.53,19.54,2217315.0,19.65,19.69,19.53,19.54,2217315.0
2018-10-24 15:30:00,19.54,19.59,19.42,19.42,2181045.0,19.54,19.59,19.42,19.42,2181045.0
2018-10-24 15:35:00,19.43,19.53,19.42,19.51,1341180.0,19.43,19.53,19.42,19.51,1341180.0
2018-10-24 15:40:00,19.5,19.5,19.43,19.49,2240835.0,19.5,19.5,19.43,19.49,2240835.0
2018-10-24 15:45:00,19.48,19.54,19.45,19.51,2431785.0,19.48,19.54,19.45,19.51,2431785.0
2018-10-24 15:50:00,19.5,19.5,19.29,19.31,3823665.0,19.5,19.5,19.29,19.31,3823665.0
2018-10-24 15:55:00,19.3,19.31,19.24,19.26,4519410.0,19.3,19.31,19.24,19.26,4519410.0
2018-10-25 09:30:00,21.15,21.4,20.54,20.59,25874925.0,21.15,21.4,20.54,20.59,25874925.0
2018-10-25 09:35:00,20.59,21.16,20.56,20.79,10445595.0,20.59,21.16,20.56,20.79,10445595.0
2018-10-25 09:40:00,20.79,21.0,20.6,20.91,7132410.0,20.79,21.0,20.6,20.91,7132410.0
2018-10-25 09:45:00,20.91,21.13,20.8,21.04,6428235.0,20.91,21.13,20.8,21.04,6428235.0
2018-10-25 09:50:00,21.04,21.12,20.78,20.88,4655040.0,21.04,21.12,20.78,20.88,4655040.0
2018-10-25 09:55:00,20.87,21.08,20.85,21.0,4288815.0,20.87,21.08,20.85,21.0,4288815.0
2018-10-25 10:00:00,20.99,21.0,20.73,20.85,3437985.0,20.99,21.0,20.73,20.85,3437985.0
2018-10-25 10:05:00,20.85,20.85,20.38,20.55,6091575.0,20.85,20.85,20.38,20.55,6091575.0
2018-10-25 10:10:00,20.54,20.58,20.27,20.42,5990460.0,20.54,20.58,20.27,20.42,5990460.0
2018-10-25 10:15:00,20.44,20.52,20.07,20.11,5680845.0,20.44,20.52,20.07,20.11,5680845.0
2018-10-25 10:20:00,20.11,20.31,20.09,20.24,5009415.0,20.11,20.31,20.09,20.24,5009415.0
2018-10-25 10:25:00,20.25,20.44,20.17,20.34,5810985.0,20.25,20.44,20.17,20.34,5810985.0
2018-10-25 10:30:00,20.37,20.4,20.28,20.3,3816750.0,20.37,20.4,20.28,20.3,3816750.0
2018-10-25 10:35:00,20.32,20.32,20.07,20.12,4468680.0,20.32,20.32,20.07,20.12,4468680.0
2018-10-25 10:40:00,20.13,20.35,20.13,20.25,4667160.0,20.13,20.35,20.13,20.25,4667160.0
2018-10-25 10:45:00,20.23,20.31,20.17,20.26,2191515.0,20.23,20.31,20.17,20.26,2191515.0
2018-10-25 10:50:00,20.25,20.43,20.25,20.3,2279055.0,20.25,20.43,20.25,20.3,2279055.0
2018-10-25 10:55:00,20.29,20.52,20.29,20.35,2718795.0,20.29,20.52,20.29,20.35,2718795.0
2018-10-25 11:00:00,20.35,20.54,20.32,20.53,2703120.0,20.35,20.54,20.32,20.53,2703120.0
2018-10-25 11:05:00,20.52,20.66,20.47,20.64,3221295.0,20.52,20.66,20.47,20.64,3221295.0
2018-10-25 11:10:00,20.64,20.66,20.5,20.59,2049735.0,20.64,20.66,20.5,20.59,2049735.0
2018-10-25 11:15:00,20.57,20.72,20.54,20.69,3110235.0,20.57,20.72,20.54,20.69,3110235.0
2018-10-25 11:20:00,20.71,20.86,20.69,20.72,4652865.0,20.71,20.86,20.69,20.72,4652865.0
2018-10-25 11:25:00,20.73,20.79,20.6,20.74,2290410.0,20.73,20.79,20.6,20.74,2290410.0
2018-10-25 11:30:00,20.73,20.85,20.71,20.72,3655215.0,20.73,20.85,20.71,20.72,3655215.0
2018-10-25 11:35:00,20.72,20.9,20.67,20.81,2839710.0,20.72,20.9,20.67,20.81,2839710.0
2018-10-25 11:40:00,20.82,20.84,20.62,20.63,1801515.0,20.82,20.84,20.62,20.63,1801515.0
2018-10-25 11:45:00,20.65,20.75,20.53,20.74,2411100.0,20.65,20.75,20.53,20.74,2411100.0
2018-10-25 11:50:00,20.73,20.79,20.59,20.79,1804560.0,20.73,20.79,20.59,20.79,1804560.0
2018-10-25 11:55:00,20.78,20.87,20.7,20.73,1884090.0,20.78,20.87,20.7,20.73,1884090.0
2018-10-25 12:00:00,20.73,20.74,20.58,20.71,1919985.0,20.73,20.74,20.58,20.71,1919985.0
2018-10-25 12:05:00,20.71,20.81,20.68,20.75,2099955.0,20.71,20.81,20.68,20.75,2099955.0
2018-10-25 12:10:00,20.77,20.79,20.57,20.65,1699080.0,20.77,20.79,20.57,20.65,1699080.0
2018-10-25 12:15:00,20.65,20.68,20.57,20.61,1307085.0,20.65,20.68,20.57,20.61,1307085.0
2018-10-25 12:20:00,20.61,20.69,20.59,20.66,1043415.0,20.61,20.69,20.59,20.66,1043415.0
2018-10-25 12:25:00,20.65,20.71,20.51,20.54,1863870.0,20.65,20.71,20.51,20.54,1863870.0
2018-10-25 12:30:00,20.53,20.6,20.48,20.52,1498680.0,20.53,20.6,20.48,20.52,1498680.0
2018-10-25 12:35:00,20.52,20.6,20.5,20.56,1231185.0,20.52,20.6,20.5,20.56,1231185.0
2018-10-25 12:40:00,20.56,20.57,20.42,20.45,2142960.0,20.56,20.57,20.42,20.45,2142960.0
2018-10-25 12:45:00,20.44,20.61,20.42,20.58,1644240.0,20.44,20.61,20.42,20.58,1644240.0
2018-10-25 12:50:00,20.58,20.58,20.51,20.56,899025.0,20.58,20.58,20.51,20.56,899025.0
2018-10-25 12:55:00,20.56,20.63,20.5,20.6,1294470.0,20.56,20.63,20.5,20.6,1294470.0
2018-10-25 13:00:00,20.6,20.71,20.58,20.63,2042820.0,20.6,20.71,20.58,20.63,2042820.0
2018-10-25 13:05:00,20.64,20.72,20.62,20.64,2092605.0,20.64,20.72,20.62,20.64,2092605.0
2018-10-25 13:10:00,20.64,20.77,20.63,20.74,1490505.0,20.64,20.77,20.63,20.74,1490505.0
2018-10-25 13:15:00,20.75,20.8,20.7,20.76,1479000.0,20.75,20.8,20.7,20.76,1479000.0
2018-10-25 13:20:00,20.77,20.8,20.7,20.74,1227585.0,20.77,20.8,20.7,20.74,1227585.0
2018-10-25 13:25:00,20.75,20.76,20.68,20.72,1099680.0,20.75,20.76,20.68,20.72,1099680.0
2018-10-25 13:30:00,20.73,20.77,20.65,20.7,1036770.0,20.73,20.77,20.65,20.7,1036770.0
2018-10-25 13:35:00,20.7,20.83,20.69,20.7,2317260.0,20.7,20.83,20.69,20.7,2317260.0
2018-10-25 13:40:00,20.71,20.76,20.6,20.65,1219425.0,20.71,20.76,20.6,20.65,1219425.0
2018-10-25 13:45:00,20.65,20.69,20.63,20.67,1254585.0,20.65,20.69,20.63,20.67,1254585.0
2018-10-25 13:50:00,20.68,20.69,20.6,20.65,850020.0,20.68,20.69,20.6,20.65,850020.0
2018-10-25 13:55:00,20.66,20.74,20.64,20.74,743655.0,20.66,20.74,20.64,20.74,743655.0
2018-10-25 14:00:00,20.74,20.75,20.65,20.72,1084560.0,20.74,20.75,20.65,20.72,1084560.0
2018-10-25 14:05:00,20.73,20.74,20.68,20.73,802920.0,20.73,20.74,20.68,20.73,802920.0
2018-10-25 14:10:00,20.73,20.79,20.71,20.78,1407510.0,20.73,20.79,20.71,20.78,1407510.0
2018-10-25 14:15:00,20.78,20.8,20.72,20.74,1229190.0,20.78,20.8,20.72,20.74,1229190.0
2018-10-25 14:20:00,20.74,20.9,20.71,20.87,2973660.0,20.74,20.9,20.71,20.87,2973660.0
2018-10-25 14:25:00,20.86,20.91,20.82,20.86,1398000.0,20.86,20.91,20.82,20.86,1398000.0
2018-10-25 14:30:00,20.85,20.92,20.77,20.85,1899150.0,20.85,20.92,20.77,20.85,1899150.0
2018-10-25 14:35:00,20.85,20.92,20.81,20.9,1266285.0,20.85,20.92,20.81,20.9,1266285.0
2018-10-25 14:40:00,20.9,20.99,20.9,20.94,2551980.0,20.9,20.99,20.9,20.94,2551980.0
2018-10-25 14:45:00,20.94,20.98,20.92,20.98,1267650.0,20.94,20.98,20.92,20.98,1267650.0
2018-10-25 14:50:00,20.98,21.01,20.87,20.92,3223845.0,20.98,21.01,20.87,20.92,3223845.0
2018-10-25 14:55:00,20.93,20.98,20.89,20.91,1962540.0,20.93,20.98,20.89,20.91,1962540.0
2018-10-25 15:00:00,20.92,20.96,20.91,20.92,1360425.0,20.92,20.96,20.91,20.92,1360425.0
2018-10-25 15:05:00,20.92,20.98,20.92,20.96,2235975.0,20.92,20.98,20.92,20.96,2235975.0
2018-10-25 15:10:00,20.95,20.99,20.94,20.98,1623825.0,20.95,20.99,20.94,20.98,1623825.0
2018-10-25 15:15:00,20.98,21.07,20.94,21.04,2925630.0,20.98,21.07,20.94,21.04,2925630.0
2018-10-25 15:20:00,21.03,21.04,20.89,20.9,2203845.0,21.03,21.04,20.89,20.9,2203845.0
2018-10-25 15:25:00,20.9,20.9,20.78,20.83,2115165.0,20.9,20.9,20.78,20.83,2115165.0
2018-10-25 15:30:00,20.83,20.83,20.67,20.72,2492220.0,20.83,20.83,20.67,20.72,2492220.0
2018-10-25 15:35:00,20.72,20.81,20.7,20.76,1826775.0,20.72,20.81,20.7,20.76,1826775.0
2018-10-25 15:40:00,20.76,20.81,20.74,20.79,1810080.0,20.76,20.81,20.74,20.79,1810080.0
2018-10-25 15:45:00,20.79,20.8,20.71,20.76,2417730.0,20.79,20.8,20.71,20.76,2417730.0
2018-10-25 15:50:00,20.76,20.96,20.74,20.93,4437705.0,20.76,20.96,20.74,20.93,4437705.0
2018-10-25 15:55:00,20.93,21.04,20.92,20.99,7477425.0,20.93,21.04,20.92,20.99,7477425.0
2018-10-26 09:30:00,20.55,20.74,20.44,20.67,5703510.0,20.55,20.74,20.44,20.67,5703510.0
2018-10-26 09:35:00,20.62,20.9,20.62,20.77,3665625.0,20.62,20.9,20.62,20.77,3665625.0
2018-10-26 09:40:00,20.74,20.96,20.69,20.95,4504140.0,20.74,20.96,20.69,20.95,4504140.0
2018-10-26 09:45:00,20.96,21.24,20.94,21.21,7667640.0,20.96,21.24,20.94,21.21,7667640.0
2018-10-26 09:50:00,21.21,21.32,21.17,21.22,5810835.0,21.21,21.32,21.17,21.22,5810835.0
2018-10-26 09:55:00,21.21,21.52,21.2,21.48,8588970.0,21.21,21.52,21.2,21.48,8588970.0
2018-10-26 10:00:00,21.48,21.49,21.35,21.36,6274755.0,21.48,21.49,21.35,21.36,6274755.0
2018-10-26 10:05:00,21.37,21.38,21.07,21.16,5029575.0,21.37,21.38,21.07,21.16,5029575.0
2018-10-26 10:10:00,21.16,21.31,21.16,21.18,2959275.0,21.16,21.31,21.16,21.18,2959275.0
2018-10-26 10:15:00,21.19,21.34,21.17,21.33,2188410.0,21.19,21.34,21.17,21.33,2188410.0
2018-10-26 10:20:00,21.33,21.47,21.32,21.45,2930490.0,21.33,21.47,21.32,21.45,2930490.0
2018-10-26 10:25:00,21.45,21.48,21.28,21.3,2861940.0,21.45,21.48,21.28,21.3,2861940.0
2018-10-26 10:30:00,21.31,21.33,21.27,21.32,1706160.0,21.31,21.33,21.27,21.32,1706160.0
2018-10-26 10:35:00,21.32,21.32,20.94,20.99,3874890.0,21.32,21.32,20.94,20.99,3874890.0
2018-10-26 10:40:00,21.0,21.16,20.97,21.12,2270895.0,21.0,21.16,20.97,21.12,2270895.0
2018-10-26 10:45:00,21.12,21.21,21.03,21.12,1828980.0,21.12,21.21,21.03,21.12,1828980.0
2018-10-26 10:50:00,21.13,21.2,21.05,21.16,1132245.0,21.13,21.2,21.05,21.16,1132245.0
2018-10-26 10:55:00,21.16,21.21,21.0,21.0,1698105.0,21.16,21.21,21.0,21.0,1698105.0
2018-10-26 11:00:00,21.01,21.07,20.97,21.03,2034300.0,21.01,21.07,20.97,21.03,2034300.0
2018-10-26 11:05:00,21.02,21.17,20.97,21.13,1505715.0,21.02,21.17,20.97,21.13,1505715.0
2018-10-26 11:10:00,21.14,21.23,21.11,21.19,1357560.0,21.14,21.23,21.11,21.19,1357560.0
2018-10-26 11:15:00,21.2,21.33,21.2,21.28,2665065.0,21.2,21.33,21.2,21.28,2665065.0
2018-10-26 11:20:00,21.28,21.42,21.26,21.41,2558520.0,21.28,21.42,21.26,21.41,2558520.0
2018-10-26 11:25:00,21.41,21.53,21.41,21.45,4000125.0,21.41,21.53,21.41,21.45,4000125.0
2018-10-26 11:30:00,21.47,21.53,21.37,21.48,2238120.0,21.47,21.53,21.37,21.48,2238120.0
2018-10-26 11:35:00,21.49,21.51,21.33,21.39,1679670.0,21.49,21.51,21.33,21.39,1679670.0
2018-10-26 11:40:00,21.38,21.49,21.37,21.39,1857375.0,21.38,21.49,21.37,21.39,1857375.0
2018-10-26 11:45:00,21.38,21.49,21.37,21.41,1617810.0,21.38,21.49,21.37,21.41,1617810.0
2018-10-26 11:50:00,21.4,21.66,21.4,21.61,4172925.0,21.4,21.66,21.4,21.61,4172925.0
2018-10-26 11:55:00,21.62,21.72,21.61,21.67,5093910.0,21.62,21.72,21.61,21.67,5093910.0
2018-10-26 12:00:00,21.68,21.85,21.65,21.85,4549860.0,21.68,21.85,21.65,21.85,4549860.0
2018-10-26 12:05:00,21.85,22.0,21.85,21.97,6518745.0,21.85,22.0,21.85,21.97,6518745.0
2018-10-26 12:10:00,21.96,21.97,21.81,21.95,3606780.0,21.96,21.97,21.81,21.95,3606780.0
2018-10-26 12:15:00,21.94,21.97,21.89,21.95,2387190.0,21.94,21.97,21.89,21.95,2387190.0
2018-10-26 12:20:00,21.96,22.1,21.91,22.0,5694300.0,21.96,22.1,21.91,22.0,5694300.0
2018-10-26 12:25:00,21.99,22.01,21.92,21.96,2596380.0,21.99,22.01,21.92,21.96,2596380.0
2018-10-26 12:30:00,21.97,22.09,21.93,22.04,3299430.0,21.97,22.09,21.93,22.04,3299430.0
2018-10-26 12:35:00,22.04,22.11,22.02,22.1,2542125.0,22.04,22.11,22.02,22.1,2542125.0
2018-10-26 12:40:00,22.09,22.21,22.06,22.2,3487785.0,22.09,22.21,22.06,22.2,3487785.0
2018-10-26 12:45:00,22.2,22.33,22.18,22.33,5128950.0,22.2,22.33,22.18,22.33,5128950.0
2018-10-26 12:50:00,22.32,22.35,22.15,22.16,4933305.0,22.32,22.35,22.15,22.16,4933305.0
2018-10-26 12:55:00,22.16,22.26,22.15,22.23,2368440.0,22.16,22.26,22.15,22.23,2368440.0
2018-10-26 13:00:00,22.22,22.42,22.2,22.42,3440850.0,22.22,22.42,22.2,22.42,3440850.0
2018-10-26 13:05:00,22.41,22.59,22.36,22.5,5798010.0,22.41,22.59,22.36,22.5,5798010.0
2018-10-26 13:10:00,22.5,22.65,22.38,22.62,4900815.0,22.5,22.65,22.38,22.62,4900815.0
2018-10-26 13:15:00,22.63,22.66,22.53,22.6,3411420.0,22.63,22.66,22.53,22.6,3411420.0
2018-10-26 13:20:00,22.63,22.65,22.32,22.35,4651485.0,22.63,22.65,22.32,22.35,4651485.0
2018-10-26 13:25:00,22.34,22.42,22.26,22.34,3298350.0,22.34,22.42,22.26,22.34,3298350.0
2018-10-26 13:30:00,22.34,22.35,22.19,22.23,2828850.0,22.34,22.35,22.19,22.23,2828850.0
2018-10-26 13:35:00,22.22,22.28,22.14,22.14,2612385.0,22.22,22.28,22.14,22.14,2612385.0
2018-10-26 13:40:00,22.15,22.35,22.13,22.32,2402235.0,22.15,22.35,22.13,22.32,2402235.0
2018-10-26 13:45:00,22.32,22.32,22.18,22.29,1529700.0,22.32,22.32,22.18,22.29,1529700.0
2018-10-26 13:50:00,22.28,22.38,22.27,22.37,1889100.0,22.28,22.38,22.27,22.37,1889100.0
2018-10-26 13:55:00,22.38,22.52,21.6,21.65,11126700.0,22.38,22.52,21.6,21.65,11126700.0
2018-10-26 14:00:00,21.65,21.85,21.17,21.26,16465935.0,21.65,21.85,21.17,21.26,16465935.0
2018-10-26 14:05:00,21.28,21.47,20.99,21.28,14719695.0,21.28,21.47,20.99,21.28,14719695.0
2018-10-26 14:10:00,21.27,21.39,21.16,21.3,6845460.0,21.27,21.39,21.16,21.3,6845460.0
2018-10-26 14:15:00,21.3,21.32,21.0,21.29,6656070.0,21.3,21.32,21.0,21.29,6656070.0
2018-10-26 14:20:00,21.29,21.65,21.29,21.47,7460760.0,21.29,21.65,21.29,21.47,7460760.0
2018-10-26 14:25:00,21.47,22.0,21.47,21.78,9817455.0,21.47,22.0,21.47,21.78,9817455.0
2018-10-26 14:30:00,21.77,21.81,21.61,21.69,3178710.0,21.77,21.81,21.61,21.69,3178710.0
2018-10-26 14:35:00,21.7,21.82,21.56,21.6,3368895.0,21.7,21.82,21.56,21.6,3368895.0
2018-10-26 14:40:00,21.62,21.73,21.59,21.69,2397195.0,21.62,21.73,21.59,21.69,2397195.0
2018-10-26 14:45:00,21.69,21.73,21.3,21.36,4392510.0,21.69,21.73,21.3,21.36,4392510.0
2018-10-26 14:50:00,21.35,21.58,21.35,21.47,2030955.0,21.35,21.58,21.35,21.47,2030955.0
2018-10-26 14:55:00,21.48,21.49,21.39,21.48,1565025.0,21.48,21.49,21.39,21.48,1565025.0
2018-10-26 15:00:00,21.46,21.6,21.4,21.59,1928340.0,21.46,21.6,21.4,21.59,1928340.0
2018-10-26 15:05:00,21.59,21.6,21.45,21.57,1516155.0,21.59,21.6,21.45,21.57,1516155.0
2018-10-26 15:10:00,21.57,21.65,21.41,21.44,2223900.0,21.57,21.65,21.41,21.44,2223900.0
2018-10-26 15:15:00,21.44,21.63,21.43,21.62,1981470.0,21.44,21.63,21.43,21.62,1981470.0
2018-10-26 15:20:00,21.62,21.76,21.61,21.66,2992275.0,21.62,21.76,21.61,21.66,2992275.0
2018-10-26 15:25:00,21.69,21.76,21.64,21.71,2965425.0,21.69,21.76,21.64,21.71,2965425.0
2018-10-26 15:30:00,21.72,21.83,21.71,21.79,3286800.0,21.72,21.83,21.71,21.79,3286800.0
2018-10-26 15:35:00,21.8,22.16,21.79,22.06,7203270.0,21.8,22.16,21.79,22.06,7203270.0
2018-10-26 15:40:00,22.06,22.06,21.81,21.81,5251755.0,22.06,22.06,21.81,21.81,5251755.0
2018-10-26 15:45:00,21.81,22.02,21.81,22.0,3782310.0,21.81,22.02,21.81,22.0,3782310.0
2018-10-26 15:50:00,22.01,22.13,21.91,21.91,6099750.0,22.01,22.13,21.91,21.91,6099750.0
2018-10-26 15:55:00,21.9,22.08,21.89,22.04,8288145.0,21.9,22.08,21.89,22.04,8288145.0
2018-10-29 09:30:00,22.5,22.8,22.37,22.79,11200575.0,22.5,22.8,22.37,22.79,11200575.0
2018-10-29 09:35:00,22.79,23.14,22.76,22.96,9558735.0,22.79,23.14,22.76,22.96,9558735.0
2018-10-29 09:40:00,22.98,23.02,22.73,22.79,6790935.0,22.98,23.02,22.73,22.79,6790935.0
2018-10-29 09:45:00,22.8,22.99,22.76,22.97,5394840.0,22.8,22.99,22.76,22.97,5394840.0
2018-10-29 09:50:00,22.97,23.0,22.61,22.64,5061735.0,22.97,23.0,22.61,22.64,5061735.0
2018-10-29 09:55:00,22.65,22.82,22.57,22.73,4923555.0,22.65,22.82,22.57,22.73,4923555.0
2018-10-29 10:00:00,22.75,22.82,22.61,22.73,3120030.0,22.75,22.82,22.61,22.73,3120030.0
2018-10-29 10:05:00,22.74,22.79,22.59,22.65,3424740.0,22.74,22.79,22.59,22.65,3424740.0
2018-10-29 10:10:00,22.65,22.77,22.48,22.52,3662235.0,22.65,22.77,22.48,22.52,3662235.0
2018-10-29 10:15:00,22.52,22.64,22.47,22.6,3438165.0,22.52,22.64,22.47,22.6,3438165.0
2018-10-29 10:20:00,22.61,22.73,22.59,22.65,2747895.0,22.61,22.73,22.59,22.65,2747895.0
2018-10-29 10:25:00,22.63,22.75,22.58,22.66,2220000.0,22.63,22.75,22.58,22.66,2220000.0
2018-10-29 10:30:00,22.66,22.89,22.65,22.87,3168975.0,22.66,22.89,22.65,22.87,3168975.0
2018-10-29 10:35:00,22.88,22.91,22.82,22.88,2572515.0,22.88,22.91,22.82,22.88,2572515.0
2018-10-29 10:40:00,22.88,22.95,22.84,22.93,2623635.0,22.88,22.95,22.84,22.93,2623635.0
2018-10-29 10:45:00,22.93,23.0,22.85,22.94,3018105.0,22.93,23.0,22.85,22.94,3018105.0
2018-10-29 10:50:00,22.95,22.98,22.86,22.93,1811265.0,22.95,22.98,22.86,22.93,1811265.0
2018-10-29 10:55:00,22.92,22.93,22.69,22.71,2057925.0,22.92,22.93,22.69,22.71,2057925.0
2018-10-29 11:00:00,22.73,22.86,22.71,22.81,1240095.0,22.73,22.86,22.71,22.81,1240095.0
2018-10-29 11:05:00,22.8,22.83,22.68,22.69,1616880.0,22.8,22.83,22.68,22.69,1616880.0
2018-10-29 11:10:00,22.68,22.81,22.68,22.79,1141335.0,22.68,22.81,22.68,22.79,1141335.0
2018-10-29 11:15:00,22.79,22.81,22.74,22.77,1544130.0,22.79,22.81,22.74,22.77,1544130.0
2018-10-29 11:20:00,22.77,22.78,22.69,22.76,1271595.0,22.77,22.78,22.69,22.76,1271595.0
2018-10-29 11:25:00,22.75,22.9,22.71,22.85,1587960.0,22.75,22.9,22.71,22.85,1587960.0
2018-10-29 11:30:00,22.85,22.86,22.79,22.82,927900.0,22.85,22.86,22.79,22.82,927900.0
2018-10-29 11:35:00,22.83,22.86,22.69,22.73,1720065.0,22.83,22.86,22.69,22.73,1720065.0
2018-10-29 11:40:00,22.72,22.78,22.62,22.78,1699350.0,22.72,22.78,22.62,22.78,1699350.0
2018-10-29 11:45:00,22.78,22.82,22.75,22.8,1057920.0,22.78,22.82,22.75,22.8,1057920.0
2018-10-29 11:50:00,22.8,22.81,22.65,22.68,775575.0,22.8,22.81,22.65,22.68,775575.0
2018-10-29 11:55:00,22.66,22.71,22.56,22.56,1610025.0,22.66,22.71,22.56,22.56,1610025.0
2018-10-29 12:00:00,22.56,22.6,22.48,22.59,2026425.0,22.56,22.6,22.48,22.59,2026425.0
2018-10-29 12:05:00,22.59,22.6,22.46,22.47,1685445.0,22.59,22.6,22.46,22.47,1685445.0
2018-10-29 12:10:00,22.47,22.48,22.31,22.4,3094050.0,22.47,22.48,22.31,22.4,3094050.0
2018-10-29 12:15:00,22.4,22.49,22.18,22.22,3016785.0,22.4,22.49,22.18,22.22,3016785.0
2018-10-29 12:20:00,22.21,22.32,22.09,22.1,2314245.0,22.21,22.32,22.09,22.1,2314245.0
2018-10-29 12:25:00,22.1,22.23,22.08,22.13,2326995.0,22.1,22.23,22.08,22.13,2326995.0
2018-10-29 12:30:00,22.13,22.38,22.12,22.37,2082645.0,22.13,22.38,22.12,22.37,2082645.0
2018-10-29 12:35:00,22.37,22.44,22.27,22.32,2110815.0,22.37,22.44,22.27,22.32,2110815.0
2018-10-29 12:40:00,22.32,22.49,22.32,22.42,1736670.0,22.32,22.49,22.32,22.42,1736670.0
2018-10-29 12:45:00,22.42,22.51,22.41,22.45,1189620.0,22.42,22.51,22.41,22.45,1189620.0
2018-10-29 12:50:00,22.45,22.57,22.43,22.52,1497390.0,22.45,22.57,22.43,22.52,1497390.0
2018-10-29 12:55:00,22.51,22.56,22.4,22.54,1371015.0,22.51,22.56,22.4,22.54,1371015.0
2018-10-29 13:00:00,22.53,22.72,22.51,22.68,2766435.0,22.53,22.72,22.51,22.68,2766435.0
2018-10-29 13:05:00,22.7,22.7,22.57,22.63,1640115.0,22.7,22.7,22.57,22.63,1640115.0
2018-10-29 13:10:00,22.64,22.67,22.57,22.62,1053180.0,22.64,22.67,22.57,22.62,1053180.0
2018-10-29 13:15:00,22.61,22.62,22.46,22.52,1263540.0,22.61,22.62,22.46,22.52,1263540.0
2018-10-29 13:20:00,22.52,22.56,22.51,22.55,530340.0,22.52,22.56,22.51,22.55,530340.0
2018-10-29 13:25:00,22.55,22.55,22.41,22.42,962430.0,22.55,22.55,22.41,22.42,962430.0
2018-10-29 13:30:00,22.41,22.6,22.36,22.58,1290195.0,22.41,22.6,22.36,22.58,1290195.0
2018-10-29 13:35:00,22.58,22.59,22.5,22.55,608145.0,22.58,22.59,22.5,22.55,608145.0
2018-10-29 13:40:00,22.54,22.56,22.46,22.55,559455.0,22.54,22.56,22.46,22.55,559455.0
2018-10-29 13:45:00,22.54,22.56,22.44,22.48,691305.0,22.54,22.56,22.44,22.48,691305.0
2018-10-29 13:50:00,22.48,22.52,22.4,22.42,749955.0,22.48,22.52,22.4,22.42,749955.0
2018-10-29 13:55:00,22.43,22.47,22.36,22.41,762015.0,22.43,22.47,22.36,22.41,762015.0
2018-10-29 14:00:00,22.39,22.52,22.35,22.51,805395.0,22.39,22.52,22.35,22.51,805395.0
2018-10-29 14:05:00,22.5,22.56,22.49,22.56,1274445.0,22.5,22.56,22.49,22.56,1274445.0
2018-10-29 14:10:00,22.56,22.57,22.36,22.45,1192830.0,22.56,22.57,22.36,22.45,1192830.0
2018-10-29 14:15:00,22.45,22.59,22.41,22.59,1099680.0,22.45,22.59,22.41,22.59,1099680.0
2018-10-29 14:20:00,22.57,22.61,22.51,22.53,979650.0,22.57,22.61,22.51,22.53,979650.0
2018-10-29 14:25:00,22.53,22.58,22.49,22.54,768285.0,22.53,22.58,22.49,22.54,768285.0
2018-10-29 14:30:00,22.53,22.56,22.43,22.44,901095.0,22.53,22.56,22.43,22.44,901095.0
2018-10-29 14:35:00,22.43,22.47,22.4,22.42,842775.0,22.43,22.47,22.4,22.42,842775.0
2018-10-29 14:40:00,22.42,22.53,22.37,22.51,1283370.0,22.42,22.53,22.37,22.51,1283370.0
2018-10-29 14:45:00,22.53,22.56,22.35,22.38,1587390.0,22.53,22.56,22.35,22.38,1587390.0
2018-10-29 14:50:00,22.38,22.43,22.23,22.34,2133360.0,22.38,22.43,22.23,22.34,2133360.0
2018-10-29 14:55:00,22.34,22.39,22.28,22.31,1019490.0,22.34,22.39,22.28,22.31,1019490.0
2018-10-29 15:00:00,22.3,22.38,22.26,22.37,1026825.0,22.3,22.38,22.26,22.37,1026825.0
2018-10-29 15:05:00,22.36,22.4,22.25,22.27,1130595.0,22.36,22.4,22.25,22.27,1130595.0
2018-10-29 15:10:00,22.29,22.32,22.24,22.26,841140.0,22.29,22.32,22.24,22.26,841140.0
2018-10-29 15:15:00,22.25,22.33,22.17,22.31,2004105.0,22.25,22.33,22.17,22.31,2004105.0
2018-10-29 15:20:00,22.32,22.39,22.25,22.37,1738215.0,22.32,22.39,22.25,22.37,1738215.0
2018-10-29 15:25:00,22.36,22.45,22.35,22.38,1407180.0,22.36,22.45,22.35,22.38,1407180.0
2018-10-29 15:30:00,22.38,22.4,22.2,22.23,1556700.0,22.38,22.4,22.2,22.23,1556700.0
2018-10-29 15:35:00,22.25,22.25,22.04,22.09,2329695.0,22.25,22.25,22.04,22.09,2329695.0
2018-10-29 15:40:00,22.08,22.09,21.77,21.82,3290655.0,22.08,22.09,21.77,21.82,3290655.0
2018-10-29 15:45:00,21.82,22.09,21.77,22.04,3212955.0,21.82,22.09,21.77,22.04,3212955.0
2018-10-29 15:50:00,22.05,22.37,22.03,22.34,3585705.0,22.05,22.37,22.03,22.34,3585705.0
2018-10-29 15:55:00,22.32,22.48,22.28,22.45,4652865.0,22.32,22.48,22.28,22.45,4652865.0
2018-10-30 09:30:00,21.89,22.08,21.6,22.07,6801480.0,21.89,22.08,21.6,22.07,6801480.0
2018-10-30 09:35:00,22.07,22.2,21.74,21.92,3424050.0,22.07,22.2,21.74,21.92,3424050.0
2018-10-30 09:40:00,21.97,22.16,21.87,21.98,2553570.0,21.97,22.16,21.87,21.98,2553570.0
2018-10-30 09:45:00,21.94,22.15,21.94,22.13,1702500.0,21.94,22.15,21.94,22.13,1702500.0
2018-10-30 09:50:00,22.13,22.5,22.12,22.42,3219810.0,22.13,22.5,22.12,22.42,3219810.0
2018-10-30 09:55:00,22.41,22.53,22.31,22.37,2799750.0,22.41,22.53,22.31,22.37,2799750.0
2018-10-30 10:00:00,22.36,22.4,22.18,22.36,2249580.0,22.36,22.4,22.18,22.36,2249580.0
2018-10-30 10:05:00,22.36,22.38,22.19,22.22,1491675.0,22.36,22.38,22.19,22.22,1491675.0
2018-10-30 10:10:00,22.23,22.25,22.07,22.17,1601115.0,22.23,22.25,22.07,22.17,1601115.0
2018-10-30 10:15:00,22.17,22.28,22.14,22.25,933570.0,22.17,22.28,22.14,22.25,933570.0
2018-10-30 10:20:00,22.27,22.44,22.24,22.43,1743030.0,22.27,22.44,22.24,22.43,1743030.0
2018-10-30 10:25:00,22.42,22.5,22.37,22.42,2272410.0,22.42,22.5,22.37,22.42,2272410.0
2018-10-30 10:30:00,22.45,22.47,22.23,22.32,1404480.0,22.45,22.47,22.23,22.32,1404480.0
2018-10-30 10:35:00,22.29,22.29,22.12,22.22,1674030.0,22.29,22.29,22.12,22.22,1674030.0
2018-10-30 10:40:00,22.21,22.26,22.0,22.0,1703085.0,22.21,22.26,22.0,22.0,1703085.0
2018-10-30 10:45:00,22.0,22.24,22.0,22.2,1300080.0,22.0,22.24,22.0,22.2,1300080.0
2018-10-30 10:50:00,22.19,22.27,22.08,22.08,686820.0,22.19,22.27,22.08,22.08,686820.0
2018-10-30 10:55:00,22.08,22.18,22.05,22.11,742140.0,22.08,22.18,22.05,22.11,742140.0
2018-10-30 11:00:00,22.13,22.23,22.05,22.18,774270.0,22.13,22.23,22.05,22.18,774270.0
2018-10-30 11:05:00,22.17,22.28,22.17,22.24,731475.0,22.17,22.28,22.17,22.24,731475.0
2018-10-30 11:10:00,22.23,22.25,22.17,22.21,462915.0,22.23,22.25,22.17,22.21,462915.0
2018-10-30 11:15:00,22.24,22.28,22.21,22.26,991620.0,22.24,22.28,22.21,22.26,991620.0
2018-10-30 11:20:00,22.26,22.34,22.23,22.28,1374270.0,22.26,22.34,22.23,22.28,1374270.0
2018-10-30 11:25:00,22.29,22.45,22.24,22.42,1096665.0,22.29,22.45,22.24,22.42,1096665.0
2018-10-30 11:30:00,22.43,22.47,22.36,22.44,1274760.0,22.43,22.47,22.36,22.44,1274760.0
2018-10-30 11:35:00,22.44,22.48,22.31,22.35,1400880.0,22.44,22.48,22.31,22.35,1400880.0
2018-10-30 11:40:00,22.34,22.37,22.13,22.15,2052885.0,22.34,22.37,22.13,22.15,2052885.0
2018-10-30 11:45:00,22.17,22.18,22.11,22.17,1795470.0,22.17,22.18,22.11,22.17,1795470.0
2018-10-30 11:50:00,22.16,22.18,22.13,22.15,1928100.0,22.16,22.18,22.13,22.15,1928100.0
2018-10-30 11:55:00,22.15,22.17,22.04,22.04,1539885.0,22.15,22.17,22.04,22.04,1539885.0
2018-10-30 12:00:00,22.04,22.08,21.85,21.94,2581335.0,22.04,22.08,21.85,21.94,2581335.0
2018-10-30 12:05:00,21.96,22.1,21.95,22.02,908625.0,21.96,22.1,21.95,22.02,908625.0
2018-10-30 12:10:00,22.02,22.05,21.93,21.98,668055.0,22.02,22.05,21.93,21.98,668055.0
2018-10-30 12:15:00,21.97,22.03,21.94,21.96,624450.0,21.97,22.03,21.94,21.96,624450.0
2018-10-30 12:20:00,21.96,21.98,21.88,21.9,972345.0,21.96,21.98,21.88,21.9,972345.0
2018-10-30 12:25:00,21.9,21.96,21.85,21.92,1180065.0,21.9,21.96,21.85,21.92,1180065.0
2018-10-30 12:30:00,21.92,21.96,21.8,21.82,1380375.0,21.92,21.96,21.8,21.82,1380375.0
2018-10-30 12:35:00,21.84,21.93,21.82,21.86,713130.0,21.84,21.93,21.82,21.86,713130.0
2018-10-30 12:40:00,21.85,21.88,21.82,21.85,817305.0,21.85,21.88,21.82,21.85,817305.0
2018-10-30 12:45:00,21.85,21.88,21.82,21.85,822795.0,21.85,21.88,21.82,21.85,822795.0
2018-10-30 12:50:00,21.85,21.86,21.69,21.7,2125155.0,21.85,21.86,21.69,21.7,2125155.0
2018-10-30 12:55:00,21.71,21.75,21.67,21.69,1150845.0,21.71,21.75,21.67,21.69,1150845.0
2018-10-30 13:00:00,21.69,21.78,21.67,21.72,831675.0,21.69,21.78,21.67,21.72,831675.0
2018-10-30 13:05:00,21.74,21.77,21.69,21.73,679755.0,21.74,21.77,21.69,21.73,679755.0
2018-10-30 13:10:00,21.72,21.72,21.48,21.5,2963310.0,21.72,21.72,21.48,21.5,2963310.0
2018-10-30 13:15:00,21.5,21.78,21.5,21.72,1394070.0,21.5,21.78,21.5,21.72,1394070.0
2018-10-30 13:20:00,21.72,21.78,21.61,21.69,729675.0,21.72,21.78,21.61,21.69,729675.0
2018-10-30 13:25:00,21.71,21.76,21.65,21.68,674370.0,21.71,21.76,21.65,21.68,674370.0
2018-10-30 13:30:00,21.67,21.72,21.54,21.54,965730.0,21.67,21.72,21.54,21.54,965730.0
2018-10-30 13:35:00,21.57,21.69,21.55,21.68,810885.0,21.57,21.69,21.55,21.68,810885.0
2018-10-30 13:40:00,21.69,21.88,21.67,21.86,1259340.0,21.69,21.88,21.67,21.86,1259340.0
2018-10-30 13:45:00,21.87,21.91,21.77,21.84,1180155.0,21.87,21.91,21.77,21.84,1180155.0
2018-10-30 13:50:00,21.86,21.88,21.82,21.84,509640.0,21.86,21.88,21.82,21.84,509640.0
2018-10-30 13:55:00,21.85,22.04,21.84,22.01,953220.0,21.85,22.04,21.84,22.01,953220.0
2018-10-30 14:00:00,22.02,22.02,21.88,21.93,1136505.0,22.02,22.02,21.88,21.93,1136505.0
2018-10-30 14:05:00,21.92,21.98,21.82,21.84,807105.0,21.92,21.98,21.82,21.84,807105.0
2018-10-30 14:10:00,21.82,21.92,21.8,21.92,736035.0,21.82,21.92,21.8,21.92,736035.0
2018-10-30 14:15:00,21.92,21.95,21.83,21.84,820770.0,21.92,21.95,21.83,21.84,820770.0
2018-10-30 14:20:00,21.87,22.01,21.86,22.01,929970.0,21.87,22.01,21.86,22.01,929970.0
2018-10-30 14:25:00,22.01,22.02,21.91,21.96,894240.0,22.01,22.02,21.91,21.96,894240.0
2018-10-30 14:30:00,21.96,22.0,21.89,21.99,509835.0,21.96,22.0,21.89,21.99,509835.0
2018-10-30 14:35:00,21.99,22.02,21.94,21.99,829410.0,21.99,22.02,21.94,21.99,829410.0
2018-10-30 14:40:00,21.99,22.22,21.99,22.17,2074410.0,21.99,22.22,21.99,22.17,2074410.0
2018-10-30 14:45:00,22.17,22.27,22.1,22.19,2044335.0,22.17,22.27,22.1,22.19,2044335.0
2018-10-30 14:50:00,22.21,22.27,22.17,22.2,1263960.0,22.21,22.27,22.17,22.2,1263960.0
2018-10-30 14:55:00,22.2,22.23,22.19,22.2,815805.0,22.2,22.23,22.19,22.2,815805.0
2018-10-30 15:00:00,22.19,22.19,22.04,22.16,1103385.0,22.19,22.19,22.04,22.16,1103385.0
2018-10-30 15:05:00,22.15,22.23,22.15,22.2,1224690.0,22.15,22.23,22.15,22.2,1224690.0
2018-10-30 15:10:00,22.2,22.23,22.09,22.1,1117635.0,22.2,22.23,22.09,22.1,1117635.0
2018-10-30 15:15:00,22.12,22.17,22.04,22.09,646125.0,22.12,22.17,22.04,22.09,646125.0
2018-10-30 15:20:00,22.09,22.12,22.04,22.1,535560.0,22.09,22.12,22.04,22.1,535560.0
2018-10-30 15:25:00,22.11,22.23,22.08,22.13,1532340.0,22.11,22.23,22.08,22.13,1532340.0
2018-10-30 15:30:00,22.13,22.15,22.02,22.09,1399815.0,22.13,22.15,22.02,22.09,1399815.0
2018-10-30 15:35:00,22.08,22.1,21.96,21.96,1102665.0,22.08,22.1,21.96,21.96,1102665.0
2018-10-30 15:40:00,21.97,22.03,21.93,21.96,1332090.0,21.97,22.03,21.93,21.96,1332090.0
2018-10-30 15:45:00,21.94,22.03,21.91,22.0,1194420.0,21.94,22.03,21.91,22.0,1194420.0
2018-10-30 15:50:00,22.0,22.06,21.99,22.02,1422165.0,22.0,22.06,21.99,22.02,1422165.0
2018-10-30 15:55:00,22.02,22.04,21.98,21.99,2773905.0,22.02,22.04,21.98,21.99,2773905.0
2018-10-31 09:30:00,22.17,22.24,22.01,22.24,2748660.0,22.17,22.24,22.01,22.24,2748660.0
2018-10-31 09:35:00,22.24,22.27,22.05,22.09,1537035.0,22.24,22.27,22.05,22.09,1537035.0
2018-10-31 09:40:00,22.1,22.1,21.94,21.97,1733430.0,22.1,22.1,21.94,21.97,1733430.0
2018-10-31 09:45:00,21.97,22.13,21.96,21.98,2065110.0,21.97,22.13,21.96,21.98,2065110.0
2018-10-31 09:50:00,21.98,22.11,21.95,22.07,1388400.0,21.98,22.11,21.95,22.07,1388400.0
2018-10-31 09:55:00,22.07,22.22,22.05,22.19,1674690.0,22.07,22.22,22.05,22.19,1674690.0
2018-10-31 10:00:00,22.19,22.39,22.16,22.34,3221820.0,22.19,22.39,22.16,22.34,3221820.0
2018-10-31 10:05:00,22.33,22.37,22.27,22.35,1525575.0,22.33,22.37,22.27,22.35,1525575.0
2018-10-31 10:10:00,22.33,22.46,22.31,22.37,1858200.0,22.33,22.46,22.31,22.37,1858200.0
2018-10-31 10:15:00,22.38,22.6,22.33,22.54,3130785.0,22.38,22.6,22.33,22.54,3130785.0
2018-10-31 10:20:00,22.56,22.58,22.46,22.52,1274385.0,22.56,22.58,22.46,22.52,1274385.0
2018-10-31 10:25:00,22.51,22.51,22.34,22.36,1255155.0,22.51,22.51,22.34,22.36,1255155.0
2018-10-31 10:30:00,22.35,22.42,22.29,22.35,1268925.0,22.35,22.42,22.29,22.35,1268925.0
2018-10-31 10:35:00,22.36,22.39,22.33,22.37,797850.0,22.36,22.39,22.33,22.37,797850.0
2018-10-31 10:40:00,22.36,22.37,22.22,22.25,1306620.0,22.36,22.37,22.22,22.25,1306620.0
2018-10-31 10:45:00,22.26,22.31,22.17,22.19,1027560.0,22.26,22.31,22.17,22.19,1027560.0
2018-10-31 10:50:00,22.2,22.31,22.15,22.3,990585.0,22.2,22.31,22.15,22.3,990585.0
2018-10-31 10:55:00,22.3,22.38,22.24,22.28,1166355.0,22.3,22.38,22.24,22.28,1166355.0
2018-10-31 11:00:00,22.27,22.43,22.27,22.32,1299930.0,22.27,22.43,22.27,22.32,1299930.0
2018-10-31 11:05:00,22.31,22.38,22.28,22.34,545925.0,22.31,22.38,22.28,22.34,545925.0
2018-10-31 11:10:00,22.34,22.37,22.3,22.31,503460.0,22.34,22.37,22.3,22.31,503460.0
2018-10-31 11:15:00,22.3,22.39,22.3,22.37,634050.0,22.3,22.39,22.3,22.37,634050.0
2018-10-31 11:20:00,22.37,22.52,22.37,22.5,1647720.0,22.37,22.52,22.37,22.5,1647720.0
2018-10-31 11:25:00,22.49,22.52,22.45,22.48,711120.0,22.49,22.52,22.45,22.48,711120.0
2018-10-31 11:30:00,22.48,22.5,22.37,22.38,595050.0,22.48,22.5,22.37,22.38,595050.0
2018-10-31 11:35:00,22.39,22.49,22.38,22.49,675570.0,22.39,22.49,22.38,22.49,675570.0
2018-10-31 11:40:00,22.48,22.51,22.38,22.38,573885.0,22.48,22.51,22.38,22.38,573885.0
2018-10-31 11:45:00,22.39,22.49,22.39,22.42,719100.0,22.39,22.49,22.39,22.42,719100.0
2018-10-31 11:50:00,22.43,22.51,22.41,22.48,461040.0,22.43,22.51,22.41,22.48,461040.0
2018-10-31 11:55:00,22.47,22.49,22.34,22.38,948765.0,22.47,22.49,22.34,22.38,948765.0
2018-10-31 12:00:00,22.4,22.44,22.35,22.39,342285.0,22.4,22.44,22.35,22.39,342285.0
2018-10-31 12:05:00,22.4,22.42,22.37,22.42,407055.0,22.4,22.42,22.37,22.42,407055.0
2018-10-31 12:10:00,22.41,22.47,22.4,22.47,616515.0,22.41,22.47,22.4,22.47,616515.0
2018-10-31 12:15:00,22.47,22.53,22.43,22.5,633135.0,22.47,22.53,22.43,22.5,633135.0
2018-10-31 12:20:00,22.5,22.63,22.49,22.63,2462940.0,22.5,22.63,22.49,22.63,2462940.0
2018-10-31 12:25:00,22.62,22.67,22.58,22.65,1797240.0,22.62,22.67,22.58,22.65,1797240.0
2018-10-31 12:30:00,22.65,22.67,22.6,22.64,1131105.0,22.65,22.67,22.6,22.64,1131105.0
2018-10-31 12:35:00,22.65,22.76,22.64,22.69,3051945.0,22.65,22.76,22.64,22.69,3051945.0
2018-10-31 12:40:00,22.7,22.73,22.63,22.73,988935.0,22.7,22.73,22.63,22.73,988935.0
2018-10-31 12:45:00,22.73,22.74,22.64,22.65,906495.0,22.73,22.74,22.64,22.65,906495.0
2018-10-31 12:50:00,22.65,22.66,22.54,22.64,1107390.0,22.65,22.66,22.54,22.64,1107390.0
2018-10-31 12:55:00,22.63,22.64,22.55,22.59,834705.0,22.63,22.64,22.55,22.59,834705.0
2018-10-31 13:00:00,22.58,22.62,22.57,22.6,472455.0,22.58,22.62,22.57,22.6,472455.0
2018-10-31 13:05:00,22.6,22.68,22.6,22.62,936915.0,22.6,22.68,22.6,22.62,936915.0
2018-10-31 13:10:00,22.62,22.71,22.61,22.7,772530.0,22.62,22.71,22.61,22.7,772530.0
2018-10-31 13:15:00,22.7,22.73,22.67,22.67,509580.0,22.7,22.73,22.67,22.67,509580.0
2018-10-31 13:20:00,22.68,22.73,22.61,22.62,822150.0,22.68,22.73,22.61,22.62,822150.0
2018-10-31 13:25:00,22.63,22.65,22.57,22.58,1025520.0,22.63,22.65,22.57,22.58,1025520.0
2018-10-31 13:30:00,22.6,22.63,22.57,22.6,400470.0,22.6,22.63,22.57,22.6,400470.0
2018-10-31 13:35:00,22.61,22.61,22.49,22.51,1158975.0,22.61,22.61,22.49,22.51,1158975.0
2018-10-31 13:40:00,22.52,22.58,22.49,22.57,577590.0,22.52,22.58,22.49,22.57,577590.0
2018-10-31 13:45:00,22.57,22.59,22.54,22.58,481215.0,22.57,22.59,22.54,22.58,481215.0
2018-10-31 13:50:00,22.56,22.62,22.52,22.62,532065.0,22.56,22.62,22.52,22.62,532065.0
2018-10-31 13:55:00,22.62,22.65,22.59,22.64,926640.0,22.62,22.65,22.59,22.64,926640.0
2018-10-31 14:00:00,22.65,22.69,22.58,22.69,994410.0,22.65,22.69,22.58,22.69,994410.0
2018-10-31 14:05:00,22.68,22.73,22.68,22.7,920085.0,22.68,22.73,22.68,22.7,920085.0
2018-10-31 14:10:00,22.69,22.8,22.69,22.77,1773495.0,22.69,22.8,22.69,22.77,1773495.0
2018-10-31 14:15:00,22.77,22.8,22.74,22.76,1036935.0,22.77,22.8,22.74,22.76,1036935.0
2018-10-31 14:20:00,22.75,22.8,22.68,22.75,1362855.0,22.75,22.8,22.68,22.75,1362855.0
2018-10-31 14:25:00,22.74,22.74,22.6,22.67,937335.0,22.74,22.74,22.6,22.67,937335.0
2018-10-31 14:30:00,22.67,22.69,22.59,22.59,702570.0,22.67,22.69,22.59,22.59,702570.0
2018-10-31 14:35:00,22.6,22.63,22.54,22.59,781185.0,22.6,22.63,22.54,22.59,781185.0
2018-10-31 14:40:00,22.59,22.67,22.58,22.58,753465.0,22.59,22.67,22.58,22.58,753465.0
2018-10-31 14:45:00,22.59,22.63,22.57,22.6,518895.0,22.59,22.63,22.57,22.6,518895.0
2018-10-31 14:50:00,22.58,22.6,22.53,22.6,893340.0,22.58,22.6,22.53,22.6,893340.0
2018-10-31 14:55:00,22.6,22.65,22.59,22.65,503565.0,22.6,22.65,22.59,22.65,503565.0
2018-10-31 15:00:00,22.65,22.71,22.63,22.67,787860.0,22.65,22.71,22.63,22.67,787860.0
2018-10-31 15:05:00,22.68,22.73,22.65,22.67,796650.0,22.68,22.73,22.65,22.67,796650.0
2018-10-31 15:10:00,22.66,22.68,22.63,22.65,649350.0,22.66,22.68,22.63,22.65,649350.0
2018-10-31 15:15:00,22.66,22.68,22.61,22.62,517260.0,22.66,22.68,22.61,22.62,517260.0
2018-10-31 15:20:00,22.62,22.64,22.59,22.62,812955.0,22.62,22.64,22.59,22.62,812955.0
2018-10-31 15:25:00,22.62,22.64,22.57,22.63,505065.0,22.62,22.64,22.57,22.63,505065.0
2018-10-31 15:30:00,22.63,22.66,22.62,22.65,755565.0,22.63,22.66,22.62,22.65,755565.0
2018-10-31 15:35:00,22.66,22.67,22.56,22.57,1045950.0,22.66,22.67,22.56,22.57,1045950.0
2018-10-31 15:40:00,22.56,22.63,22.55,22.58,843045.0,22.56,22.63,22.55,22.58,843045.0
2018-10-31 15:45:00,22.57,22.6,22.51,22.51,1365780.0,22.57,22.6,22.51,22.51,1365780.0
2018-10-31 15:50:00,22.51,22.55,22.5,22.5,1634940.0,22.51,22.55,22.5,22.5,1634940.0
2018-10-31 15:55:00,22.5,22.56,22.47,22.49,2781285.0,22.5,22.56,22.47,22.49,2781285.0
2018-11-01 09:30:00,22.55,22.62,22.31,22.57,3174525.0,22.55,22.62,22.31,22.57,3174525.0
2018-11-01 09:35:00,22.59,22.62,22.47,22.6,1134870.0,22.59,22.62,22.47,22.6,1134870.0
2018-11-01 09:40:00,22.58,22.73,22.57,22.64,2913705.0,22.58,22.73,22.57,22.64,2913705.0
2018-11-01 09:45:00,22.65,22.67,22.53,22.57,2584590.0,22.65,22.67,22.53,22.57,2584590.0
2018-11-01 09:50:00,22.57,22.84,22.54,22.79,3792000.0,22.57,22.84,22.54,22.79,3792000.0
2018-11-01 09:55:00,22.8,22.86,22.69,22.79,1768860.0,22.8,22.86,22.69,22.79,1768860.0
2018-11-01 10:00:00,22.8,22.87,22.69,22.7,1951350.0,22.8,22.87,22.69,22.7,1951350.0
2018-11-01 10:05:00,22.71,22.83,22.7,22.8,1549230.0,22.71,22.83,22.7,22.8,1549230.0
2018-11-01 10:10:00,22.8,22.97,22.8,22.83,4091085.0,22.8,22.97,22.8,22.83,4091085.0
2018-11-01 10:15:00,22.85,22.93,22.82,22.84,1863735.0,22.85,22.93,22.82,22.84,1863735.0
2018-11-01 10:20:00,22.86,22.95,22.81,22.91,1423245.0,22.86,22.95,22.81,22.91,1423245.0
2018-11-01 10:25:00,22.91,22.97,22.85,22.91,1079505.0,22.91,22.97,22.85,22.91,1079505.0
2018-11-01 10:30:00,22.9,23.0,22.84,22.99,2301375.0,22.9,23.0,22.84,22.99,2301375.0
2018-11-01 10:35:00,22.99,23.0,22.82,22.89,2726460.0,22.99,23.0,22.82,22.89,2726460.0
2018-11-01 10:40:00,22.9,22.98,22.86,22.95,1023720.0,22.9,22.98,22.86,22.95,1023720.0
2018-11-01 10:45:00,22.95,22.98,22.88,22.92,1042275.0,22.95,22.98,22.88,22.92,1042275.0
2018-11-01 10:50:00,22.92,22.97,22.91,22.92,705915.0,22.92,22.97,22.91,22.92,705915.0
2018-11-01 10:55:00,22.91,22.92,22.8,22.9,1583700.0,22.91,22.92,22.8,22.9,1583700.0
2018-11-01 11:00:00,22.9,22.91,22.82,22.84,825345.0,22.9,22.91,22.82,22.84,825345.0
2018-11-01 11:05:00,22.85,22.92,22.84,22.88,716280.0,22.85,22.92,22.84,22.88,716280.0
2018-11-01 11:10:00,22.89,22.95,22.88,22.92,621510.0,22.89,22.95,22.88,22.92,621510.0
2018-11-01 11:15:00,22.92,22.97,22.88,22.95,1003560.0,22.92,22.97,22.88,22.95,1003560.0
2018-11-01 11:20:00,22.95,22.99,22.94,22.98,1036830.0,22.95,22.99,22.94,22.98,1036830.0
2018-11-01 11:25:00,22.97,23.02,22.94,23.02,2016330.0,22.97,23.02,22.94,23.02,2016330.0
2018-11-01 11:30:00,23.02,23.05,22.97,23.0,1316145.0,23.02,23.05,22.97,23.0,1316145.0
2018-11-01 11:35:00,22.99,23.03,22.96,23.03,1078875.0,22.99,23.03,22.96,23.03,1078875.0
2018-11-01 11:40:00,23.03,23.1,23.01,23.08,2291505.0,23.03,23.1,23.01,23.08,2291505.0
2018-11-01 11:45:00,23.08,23.1,22.94,23.04,1685100.0,23.08,23.1,22.94,23.04,1685100.0
2018-11-01 11:50:00,23.05,23.05,22.87,22.97,1387035.0,23.05,23.05,22.87,22.97,1387035.0
2018-11-01 11:55:00,22.98,23.0,22.87,22.89,917220.0,22.98,23.0,22.87,22.89,917220.0
2018-11-01 12:00:00,22.89,22.9,22.81,22.89,1311975.0,22.89,22.9,22.81,22.89,1311975.0
2018-11-01 12:05:00,22.89,22.96,22.87,22.93,799530.0,22.89,22.96,22.87,22.93,799530.0
2018-11-01 12:10:00,22.93,22.94,22.85,22.9,753360.0,22.93,22.94,22.85,22.9,753360.0
2018-11-01 12:15:00,22.9,22.91,22.83,22.84,669300.0,22.9,22.91,22.83,22.84,669300.0
2018-11-01 12:20:00,22.83,22.93,22.83,22.93,543330.0,22.83,22.93,22.83,22.93,543330.0
2018-11-01 12:25:00,22.92,22.97,22.89,22.95,677580.0,22.92,22.97,22.89,22.95,677580.0
2018-11-01 12:30:00,22.96,22.99,22.93,22.96,583920.0,22.96,22.99,22.93,22.96,583920.0
2018-11-01 12:35:00,22.96,22.96,22.87,22.88,529065.0,22.96,22.96,22.87,22.88,529065.0
2018-11-01 12:40:00,22.88,22.97,22.87,22.95,549975.0,22.88,22.97,22.87,22.95,549975.0
2018-11-01 12:45:00,22.95,22.99,22.91,22.98,672240.0,22.95,22.99,22.91,22.98,672240.0
2018-11-01 12:50:00,22.99,23.02,22.97,23.01,977895.0,22.99,23.02,22.97,23.01,977895.0
2018-11-01 12:55:00,23.01,23.07,23.01,23.06,1210305.0,23.01,23.07,23.01,23.06,1210305.0
2018-11-01 13:00:00,23.05,23.06,22.99,23.03,899040.0,23.05,23.06,22.99,23.03,899040.0
2018-11-01 13:05:00,23.02,23.07,22.98,22.98,949845.0,23.02,23.07,22.98,22.98,949845.0
2018-11-01 13:10:00,22.99,23.06,22.99,23.06,702225.0,22.99,23.06,22.99,23.06,702225.0
2018-11-01 13:15:00,23.06,23.07,23.01,23.05,1003080.0,23.06,23.07,23.01,23.05,1003080.0
2018-11-01 13:20:00,23.05,23.11,23.04,23.07,706140.0,23.05,23.11,23.04,23.07,706140.0
2018-11-01 13:25:00,23.08,23.12,23.07,23.11,677685.0,23.08,23.12,23.07,23.11,677685.0
2018-11-01 13:30:00,23.11,23.12,23.08,23.09,539220.0,23.11,23.12,23.08,23.09,539220.0
2018-11-01 13:35:00,23.1,23.11,23.01,23.02,888210.0,23.1,23.11,23.01,23.02,888210.0
2018-11-01 13:40:00,23.02,23.09,23.01,23.03,527265.0,23.02,23.09,23.01,23.03,527265.0
2018-11-01 13:45:00,23.04,23.05,22.97,23.01,609900.0,23.04,23.05,22.97,23.01,609900.0
2018-11-01 13:50:00,23.01,23.02,22.95,22.97,770745.0,23.01,23.02,22.95,22.97,770745.0
2018-11-01 13:55:00,22.99,23.02,22.95,22.98,396525.0,22.99,23.02,22.95,22.98,396525.0
2018-11-01 14:00:00,22.99,23.01,22.94,23.0,655800.0,22.99,23.01,22.94,23.0,655800.0
2018-11-01 14:05:00,23.01,23.17,23.01,23.16,3404475.0,23.01,23.17,23.01,23.16,3404475.0
2018-11-01 14:10:00,23.16,23.16,23.1,23.11,1546800.0,23.16,23.16,23.1,23.11,1546800.0
2018-11-01 14:15:00,23.12,23.16,23.11,23.13,1024290.0,23.12,23.16,23.11,23.13,1024290.0
2018-11-01 14:20:00,23.12,23.17,23.12,23.17,643155.0,23.12,23.17,23.12,23.17,643155.0
2018-11-01 14:25:00,23.16,23.17,23.12,23.16,868875.0,23.16,23.17,23.12,23.16,868875.0
2018-11-01 14:30:00,23.16,23.19,23.05,23.08,1325355.0,23.16,23.19,23.05,23.08,1325355.0
2018-11-01 14:35:00,23.09,23.12,23.07,23.07,602010.0,23.09,23.12,23.07,23.07,602010.0
2018-11-01 14:40:00,23.07,23.12,23.02,23.09,643080.0,23.07,23.12,23.02,23.09,643080.0
2018-11-01 14:45:00,23.09,23.12,23.05,23.09,533370.0,23.09,23.12,23.05,23.09,533370.0
2018-11-01 14:50:00,23.09,23.11,23.04,23.07,455970.0,23.09,23.11,23.04,23.07,455970.0
2018-11-01 14:55:00,23.06,23.08,23.01,23.05,483135.0,23.06,23.08,23.01,23.05,483135.0
2018-11-01 15:00:00,23.05,23.08,23.04,23.06,600975.0,23.05,23.08,23.04,23.06,600975.0
2018-11-01 15:05:00,23.05,23.06,22.98,23.05,662040.0,23.05,23.06,22.98,23.05,662040.0
2018-11-01 15:10:00,23.04,23.05,22.98,23.02,754725.0,23.04,23.05,22.98,23.02,754725.0
2018-11-01 15:15:00,23.03,23.03,22.97,22.98,781560.0,23.03,23.03,22.97,22.98,781560.0
2018-11-01 15:20:00,22.99,23.0,22.97,22.99,782295.0,22.99,23.0,22.97,22.99,782295.0
2018-11-01 15:25:00,22.99,23.05,22.98,23.05,840990.0,22.99,23.05,22.98,23.05,840990.0
2018-11-01 15:30:00,23.04,23.04,22.94,22.94,1087290.0,23.04,23.04,22.94,22.94,1087290.0
2018-11-01 15:35:00,22.94,22.96,22.87,22.9,1511400.0,22.94,22.96,22.87,22.9,1511400.0
2018-11-01 15:40:00,22.92,22.97,22.89,22.97,1159605.0,22.92,22.97,22.89,22.97,1159605.0
2018-11-01 15:45:00,22.96,22.98,22.9,22.91,1355010.0,22.96,22.98,22.9,22.91,1355010.0
2018-11-01 15:50:00,22.91,22.96,22.82,22.88,2355990.0,22.91,22.96,22.82,22.88,2355990.0
2018-11-01 15:55:00,22.88,22.96,22.88,22.94,2152920.0,22.88,22.96,22.88,22.94,2152920.0
2018-11-02 09:30:00,22.92,23.1,22.76,23.0,5095755.0,22.92,23.1,22.76,23.0,5095755.0
2018-11-02 09:35:00,22.98,23.05,22.86,22.89,2881350.0,22.98,23.05,22.86,22.89,2881350.0
2018-11-02 09:40:00,22.89,23.07,22.84,22.99,2353620.0,22.89,23.07,22.84,22.99,2353620.0
2018-11-02 09:45:00,22.99,23.26,22.96,23.26,3726855.0,22.99,23.26,22.96,23.26,3726855.0
2018-11-02 09:50:00,23.26,23.28,23.09,23.19,2907990.0,23.26,23.28,23.09,23.19,2907990.0
2018-11-02 09:55:00,23.18,23.2,22.98,23.1,1881375.0,23.18,23.2,22.98,23.1,1881375.0
2018-11-02 10:00:00,23.1,23.15,22.99,22.99,1308570.0,23.1,23.15,22.99,22.99,1308570.0
2018-11-02 10:05:00,22.99,23.02,22.92,23.01,1835565.0,22.99,23.02,22.92,23.01,1835565.0
2018-11-02 10:10:00,23.01,23.05,22.93,22.94,1010790.0,23.01,23.05,22.93,22.94,1010790.0
2018-11-02 10:15:00,22.95,23.1,22.89,23.05,1781160.0,22.95,23.1,22.89,23.05,1781160.0
2018-11-02 10:20:00,23.07,23.07,22.93,23.02,727155.0,23.07,23.07,22.93,23.02,727155.0
2018-11-02 10:25:00,23.01,23.07,22.96,22.99,821715.0,23.01,23.07,22.96,22.99,821715.0
2018-11-02 10:30:00,22.99,23.04,22.84,22.89,1859310.0,22.99,23.04,22.84,22.89,1859310.0
2018-11-02 10:35:00,22.86,22.95,22.82,22.85,1622640.0,22.86,22.95,22.82,22.85,1622640.0
2018-11-02 10:40:00,22.83,22.86,22.74,22.81,3357945.0,22.83,22.86,22.74,22.81,3357945.0
2018-11-02 10:45:00,22.8,22.89,22.79,22.85,1076805.0,22.8,22.89,22.79,22.85,1076805.0
2018-11-02 10:50:00,22.84,22.97,22.84,22.91,973695.0,22.84,22.97,22.84,22.91,973695.0
2018-11-02 10:55:00,22.91,23.06,22.91,23.03,1533795.0,22.91,23.06,22.91,23.03,1533795.0
2018-11-02 11:00:00,23.03,23.03,22.88,22.91,912660.0,23.03,23.03,22.88,22.91,912660.0
2018-11-02 11:05:00,22.88,22.97,22.83,22.95,736830.0,22.88,22.97,22.83,22.95,736830.0
2018-11-02 11:10:00,22.97,22.97,22.84,22.89,1126890.0,22.97,22.97,22.84,22.89,1126890.0
2018-11-02 11:15:00,22.85,22.94,22.85,22.85,1584075.0,22.85,22.94,22.85,22.85,1584075.0
2018-11-02 11:20:00,22.85,22.86,22.76,22.81,1394340.0,22.85,22.86,22.76,22.81,1394340.0
2018-11-02 11:25:00,22.83,22.84,22.75,22.84,807375.0,22.83,22.84,22.75,22.84,807375.0
2018-11-02 11:30:00,22.83,22.85,22.77,22.77,943665.0,22.83,22.85,22.77,22.77,943665.0
2018-11-02 11:35:00,22.77,22.88,22.77,22.88,661410.0,22.77,22.88,22.77,22.88,661410.0
2018-11-02 11:40:00,22.88,22.89,22.8,22.84,952905.0,22.88,22.89,22.8,22.84,952905.0
2018-11-02 11:45:00,22.84,22.86,22.77,22.8,793560.0,22.84,22.86,22.77,22.8,793560.0
2018-11-02 11:50:00,22.81,22.88,22.78,22.85,502515.0,22.81,22.88,22.78,22.85,502515.0
2018-11-02 11:55:00,22.85,22.91,22.83,22.89,507495.0,22.85,22.91,22.83,22.89,507495.0
2018-11-02 12:00:00,22.91,22.97,22.89,22.95,868200.0,22.91,22.97,22.89,22.95,868200.0
2018-11-02 12:05:00,22.94,22.97,22.9,22.92,1207665.0,22.94,22.97,22.9,22.92,1207665.0
2018-11-02 12:10:00,22.91,22.93,22.82,22.86,896355.0,22.91,22.93,22.82,22.86,896355.0
2018-11-02 12:15:00,22.86,22.92,22.83,22.9,578985.0,22.86,22.92,22.83,22.9,578985.0
2018-11-02 12:20:00,22.91,22.91,22.87,22.9,356070.0,22.91,22.91,22.87,22.9,356070.0
2018-11-02 12:25:00,22.9,22.97,22.9,22.97,560160.0,22.9,22.97,22.9,22.97,560160.0
2018-11-02 12:30:00,22.97,22.99,22.88,22.9,784725.0,22.97,22.99,22.88,22.9,784725.0
2018-11-02 12:35:00,22.9,22.93,22.83,22.87,719640.0,22.9,22.93,22.83,22.87,719640.0
2018-11-02 12:40:00,22.87,22.95,22.87,22.89,908325.0,22.87,22.95,22.87,22.89,908325.0
2018-11-02 12:45:00,22.88,22.89,22.83,22.84,1289400.0,22.88,22.89,22.83,22.84,1289400.0
2018-11-02 12:50:00,22.86,22.86,22.73,22.76,949470.0,22.86,22.86,22.73,22.76,949470.0
2018-11-02 12:55:00,22.75,22.87,22.73,22.86,993825.0,22.75,22.87,22.73,22.86,993825.0
2018-11-02 13:00:00,22.85,22.89,22.83,22.86,1177170.0,22.85,22.89,22.83,22.86,1177170.0
2018-11-02 13:05:00,22.86,22.9,22.83,22.88,573540.0,22.86,22.9,22.83,22.88,573540.0
2018-11-02 13:10:00,22.89,22.97,22.87,22.96,1046805.0,22.89,22.97,22.87,22.96,1046805.0
2018-11-02 13:15:00,22.97,22.97,22.87,22.91,875790.0,22.97,22.97,22.87,22.91,875790.0
2018-11-02 13:20:00,22.92,22.95,22.87,22.91,489585.0,22.92,22.95,22.87,22.91,489585.0
2018-11-02 13:25:00,22.92,22.97,22.87,22.96,1103925.0,22.92,22.97,22.87,22.96,1103925.0
2018-11-02 13:30:00,22.94,23.0,22.93,22.97,788580.0,22.94,23.0,22.93,22.97,788580.0
2018-11-02 13:35:00,22.96,23.05,22.96,23.04,1196685.0,22.96,23.05,22.96,23.04,1196685.0
2018-11-02 13:40:00,23.03,23.11,23.02,23.08,1412820.0,23.03,23.11,23.02,23.08,1412820.0
2018-11-02 13:45:00,23.07,23.1,23.01,23.08,1129665.0,23.07,23.1,23.01,23.08,1129665.0
2018-11-02 13:50:00,23.1,23.13,23.09,23.1,834225.0,23.1,23.13,23.09,23.1,834225.0
2018-11-02 13:55:00,23.1,23.15,23.09,23.14,1238730.0,23.1,23.15,23.09,23.14,1238730.0
2018-11-02 14:00:00,23.14,23.23,23.1,23.12,2161350.0,23.14,23.23,23.1,23.12,2161350.0
2018-11-02 14:05:00,23.12,23.12,22.97,22.98,1372950.0,23.12,23.12,22.97,22.98,1372950.0
2018-11-02 14:10:00,22.99,23.0,22.92,22.97,791910.0,22.99,23.0,22.92,22.97,791910.0
2018-11-02 14:15:00,22.95,23.06,22.95,23.05,690150.0,22.95,23.06,22.95,23.05,690150.0
2018-11-02 14:20:00,23.05,23.07,22.93,22.95,802605.0,23.05,23.07,22.93,22.95,802605.0
2018-11-02 14:25:00,22.95,23.12,22.92,23.11,1297320.0,22.95,23.12,22.92,23.11,1297320.0
2018-11-02 14:30:00,23.1,23.15,23.04,23.08,1039650.0,23.1,23.15,23.04,23.08,1039650.0
2018-11-02 14:35:00,23.09,23.11,23.04,23.07,547065.0,23.09,23.11,23.04,23.07,547065.0
2018-11-02 14:40:00,23.08,23.15,23.07,23.15,679965.0,23.08,23.15,23.07,23.15,679965.0
2018-11-02 14:45:00,23.15,23.15,23.08,23.1,502845.0,23.15,23.15,23.08,23.1,502845.0
2018-11-02 14:50:00,23.11,23.14,23.08,23.11,303540.0,23.11,23.14,23.08,23.11,303540.0
2018-11-02 14:55:00,23.1,23.13,23.01,23.02,1041000.0,23.1,23.13,23.01,23.02,1041000.0
2018-11-02 15:00:00,23.03,23.08,23.0,23.06,740640.0,23.03,23.08,23.0,23.06,740640.0
2018-11-02 15:05:00,23.05,23.07,23.02,23.06,466095.0,23.05,23.07,23.02,23.06,466095.0
2018-11-02 15:10:00,23.04,23.12,23.03,23.08,764760.0,23.04,23.12,23.03,23.08,764760.0
2018-11-02 15:15:00,23.08,23.09,23.0,23.06,626835.0,23.08,23.09,23.0,23.06,626835.0
2018-11-02 15:20:00,23.05,23.11,23.05,23.11,583335.0,23.05,23.11,23.05,23.11,583335.0
2018-11-02 15:25:00,23.11,23.13,23.08,23.12,778140.0,23.11,23.13,23.08,23.12,778140.0
2018-11-02 15:30:00,23.12,23.16,23.08,23.15,1253295.0,23.12,23.16,23.08,23.15,1253295.0
2018-11-02 15:35:00,23.16,23.16,23.11,23.15,1172925.0,23.16,23.16,23.11,23.15,1172925.0
2018-11-02 15:40:00,23.15,23.16,23.1,23.11,859995.0,23.15,23.16,23.1,23.11,859995.0
2018-11-02 15:45:00,23.12,23.13,23.06,23.06,1158660.0,23.12,23.13,23.06,23.06,1158660.0
2018-11-02 15:50:00,23.06,23.1,23.06,23.1,1375380.0,23.06,23.1,23.06,23.1,1375380.0
2018-11-02 15:55:00,23.09,23.13,23.07,23.1,2579115.0,23.09,23.13,23.07,23.1,2579115.0
2018-11-05 09:30:00,22.72,22.72,22.45,22.62,6272220.0,22.72,22.72,22.45,22.62,6272220.0
2018-11-05 09:35:00,22.61,22.63,22.4,22.47,4288290.0,22.61,22.63,22.4,22.47,4288290.0
2018-11-05 09:40:00,22.48,22.54,22.39,22.4,3264225.0,22.48,22.54,22.39,22.4,3264225.0
2018-11-05 09:45:00,22.4,22.47,22.35,22.37,2187975.0,22.4,22.47,22.35,22.37,2187975.0
2018-11-05 09:50:00,22.38,22.47,22.28,22.28,3355275.0,22.38,22.47,22.28,22.28,3355275.0
2018-11-05 09:55:00,22.31,22.37,22.18,22.18,3149880.0,22.31,22.37,22.18,22.18,3149880.0
2018-11-05 10:00:00,22.18,22.25,22.08,22.1,2453460.0,22.18,22.25,22.08,22.1,2453460.0
2018-11-05 10:05:00,22.1,22.13,22.01,22.03,2457180.0,22.1,22.13,22.01,22.03,2457180.0
2018-11-05 10:10:00,22.02,22.23,22.01,22.22,2163225.0,22.02,22.23,22.01,22.22,2163225.0
2018-11-05 10:15:00,22.22,22.32,22.15,22.3,1964010.0,22.22,22.32,22.15,22.3,1964010.0
2018-11-05 10:20:00,22.29,22.32,22.2,22.25,1505085.0,22.29,22.32,22.2,22.25,1505085.0
2018-11-05 10:25:00,22.24,22.26,22.2,22.21,653760.0,22.24,22.26,22.2,22.21,653760.0
2018-11-05 10:30:00,22.22,22.24,22.13,22.15,840585.0,22.22,22.24,22.13,22.15,840585.0
2018-11-05 10:35:00,22.15,22.16,22.05,22.08,1888305.0,22.15,22.16,22.05,22.08,1888305.0
2018-11-05 10:40:00,22.08,22.13,22.05,22.11,1127025.0,22.08,22.13,22.05,22.11,1127025.0
2018-11-05 10:45:00,22.11,22.12,22.08,22.1,891420.0,22.11,22.12,22.08,22.1,891420.0
2018-11-05 10:50:00,22.1,22.12,22.03,22.1,1253205.0,22.1,22.12,22.03,22.1,1253205.0
2018-11-05 10:55:00,22.08,22.3,22.07,22.28,1579365.0,22.08,22.3,22.07,22.28,1579365.0
2018-11-05 11:00:00,22.28,22.4,22.22,22.35,1699635.0,22.28,22.4,22.22,22.35,1699635.0
2018-11-05 11:05:00,22.38,22.48,22.37,22.39,2088615.0,22.38,22.48,22.37,22.39,2088615.0
2018-11-05 11:10:00,22.39,22.44,22.37,22.43,1276155.0,22.39,22.44,22.37,22.43,1276155.0
2018-11-05 11:15:00,22.42,22.43,22.31,22.33,822000.0,22.42,22.43,22.31,22.33,822000.0
2018-11-05 11:20:00,22.34,22.35,22.27,22.29,614640.0,22.34,22.35,22.27,22.29,614640.0
2018-11-05 11:25:00,22.31,22.36,22.3,22.34,792390.0,22.31,22.36,22.3,22.34,792390.0
2018-11-05 11:30:00,22.34,22.39,22.32,22.37,858105.0,22.34,22.39,22.32,22.37,858105.0
2018-11-05 11:35:00,22.38,22.53,22.37,22.52,1410000.0,22.38,22.53,22.37,22.52,1410000.0
2018-11-05 11:40:00,22.52,22.63,22.51,22.57,2041110.0,22.52,22.63,22.51,22.57,2041110.0
2018-11-05 11:45:00,22.56,22.56,22.47,22.47,1067445.0,22.56,22.56,22.47,22.47,1067445.0
2018-11-05 11:50:00,22.48,22.52,22.44,22.51,1084950.0,22.48,22.52,22.44,22.51,1084950.0
2018-11-05 11:55:00,22.51,22.52,22.45,22.5,519120.0,22.51,22.52,22.45,22.5,519120.0
2018-11-05 12:00:00,22.52,22.56,22.48,22.52,614760.0,22.52,22.56,22.48,22.52,614760.0
2018-11-05 12:05:00,22.52,22.53,22.42,22.43,632400.0,22.52,22.53,22.42,22.43,632400.0
2018-11-05 12:10:00,22.43,22.5,22.39,22.49,949140.0,22.43,22.5,22.39,22.49,949140.0
2018-11-05 12:15:00,22.49,22.51,22.44,22.46,861135.0,22.49,22.51,22.44,22.46,861135.0
2018-11-05 12:20:00,22.46,22.6,22.46,22.59,920355.0,22.46,22.6,22.46,22.59,920355.0
2018-11-05 12:25:00,22.59,22.63,22.53,22.56,1075830.0,22.59,22.63,22.53,22.56,1075830.0
2018-11-05 12:30:00,22.56,22.58,22.51,22.52,454770.0,22.56,22.58,22.51,22.52,454770.0
2018-11-05 12:35:00,22.53,22.55,22.49,22.54,258510.0,22.53,22.55,22.49,22.54,258510.0
2018-11-05 12:40:00,22.53,22.56,22.5,22.51,256815.0,22.53,22.56,22.5,22.51,256815.0
2018-11-05 12:45:00,22.51,22.52,22.42,22.45,868275.0,22.51,22.52,22.42,22.45,868275.0
2018-11-05 12:50:00,22.46,22.53,22.45,22.52,544635.0,22.46,22.53,22.45,22.52,544635.0
2018-11-05 12:55:00,22.52,22.59,22.48,22.57,448500.0,22.52,22.59,22.48,22.57,448500.0
2018-11-05 13:00:00,22.57,22.61,22.54,22.58,612240.0,22.57,22.61,22.54,22.58,612240.0
2018-11-05 13:05:00,22.57,22.59,22.53,22.59,377790.0,22.57,22.59,22.53,22.59,377790.0
2018-11-05 13:10:00,22.59,22.68,22.57,22.64,994995.0,22.59,22.68,22.57,22.64,994995.0
2018-11-05 13:15:00,22.64,22.68,22.55,22.58,1037805.0,22.64,22.68,22.55,22.58,1037805.0
2018-11-05 13:20:00,22.58,22.7,22.57,22.68,893025.0,22.58,22.7,22.57,22.68,893025.0
2018-11-05 13:25:00,22.68,22.76,22.67,22.71,1239840.0,22.68,22.76,22.67,22.71,1239840.0
2018-11-05 13:30:00,22.71,22.77,22.68,22.72,1029420.0,22.71,22.77,22.68,22.72,1029420.0
2018-11-05 13:35:00,22.72,22.83,22.7,22.81,914280.0,22.72,22.83,22.7,22.81,914280.0
2018-11-05 13:40:00,22.8,22.86,22.79,22.85,922170.0,22.8,22.86,22.79,22.85,922170.0
2018-11-05 13:45:00,22.85,22.93,22.82,22.91,1180095.0,22.85,22.93,22.82,22.91,1180095.0
2018-11-05 13:50:00,22.92,22.93,22.8,22.88,1369950.0,22.92,22.93,22.8,22.88,1369950.0
2018-11-05 13:55:00,22.89,22.92,22.81,22.82,718965.0,22.89,22.92,22.81,22.82,718965.0
2018-11-05 14:00:00,22.82,22.85,22.79,22.82,649995.0,22.82,22.85,22.79,22.82,649995.0
2018-11-05 14:05:00,22.82,22.87,22.77,22.86,890805.0,22.82,22.87,22.77,22.86,890805.0
2018-11-05 14:10:00,22.85,22.87,22.82,22.82,891435.0,22.85,22.87,22.82,22.82,891435.0
2018-11-05 14:15:00,22.82,22.82,22.73,22.8,802845.0,22.82,22.82,22.73,22.8,802845.0
2018-11-05 14:20:00,22.8,22.85,22.75,22.78,728175.0,22.8,22.85,22.75,22.78,728175.0
2018-11-05 14:25:00,22.78,22.8,22.7,22.73,748425.0,22.78,22.8,22.7,22.73,748425.0
2018-11-05 14:30:00,22.72,22.78,22.69,22.77,535455.0,22.72,22.78,22.69,22.77,535455.0
2018-11-05 14:35:00,22.76,22.79,22.73,22.77,561330.0,22.76,22.79,22.73,22.77,561330.0
2018-11-05 14:40:00,22.78,22.9,22.78,22.89,620295.0,22.78,22.9,22.78,22.89,620295.0
2018-11-05 14:45:00,22.9,22.91,22.82,22.85,537690.0,22.9,22.91,22.82,22.85,537690.0
2018-11-05 14:50:00,22.86,22.89,22.78,22.78,667335.0,22.86,22.89,22.78,22.78,667335.0
2018-11-05 14:55:00,22.78,22.82,22.77,22.79,340875.0,22.78,22.82,22.77,22.79,340875.0
2018-11-05 15:00:00,22.81,22.81,22.77,22.77,307155.0,22.81,22.81,22.77,22.77,307155.0
2018-11-05 15:05:00,22.77,22.81,22.74,22.78,439395.0,22.77,22.81,22.74,22.78,439395.0
2018-11-05 15:10:00,22.79,22.82,22.78,22.8,355020.0,22.79,22.82,22.78,22.8,355020.0
2018-11-05 15:15:00,22.8,22.83,22.77,22.82,623385.0,22.8,22.83,22.77,22.82,623385.0
2018-11-05 15:20:00,22.82,22.82,22.77,22.77,499110.0,22.82,22.82,22.77,22.77,499110.0
2018-11-05 15:25:00,22.77,22.8,22.76,22.77,508950.0,22.77,22.8,22.76,22.77,508950.0
2018-11-05 15:30:00,22.78,22.78,22.73,22.77,659565.0,22.78,22.78,22.73,22.77,659565.0
2018-11-05 15:35:00,22.77,22.81,22.76,22.77,556245.0,22.77,22.81,22.76,22.77,556245.0
2018-11-05 15:40:00,22.77,22.8,22.74,22.77,766260.0,22.77,22.8,22.74,22.77,766260.0
2018-11-05 15:45:00,22.77,22.81,22.75,22.79,917235.0,22.77,22.81,22.75,22.79,917235.0
2018-11-05 15:50:00,22.79,22.81,22.73,22.78,1108995.0,22.79,22.81,22.73,22.78,1108995.0
2018-11-05 15:55:00,22.79,22.8,22.75,22.75,1505985.0,22.79,22.8,22.75,22.75,1505985.0
2018-11-06 09:30:00,22.6,22.64,22.41,22.44,3685470.0,22.6,22.64,22.41,22.44,3685470.0
2018-11-06 09:35:00,22.44,22.73,22.42,22.72,3680775.0,22.44,22.73,22.42,22.72,3680775.0
2018-11-06 09:40:00,22.72,22.84,22.7,22.8,2784960.0,22.72,22.84,22.7,22.8,2784960.0
2018-11-06 09:45:00,22.81,22.85,22.7,22.78,1211400.0,22.81,22.85,22.7,22.78,1211400.0
2018-11-06 09:50:00,22.79,23.04,22.77,22.99,3741510.0,22.79,23.04,22.77,22.99,3741510.0
2018-11-06 09:55:00,23.0,23.03,22.88,22.9,1521225.0,23.0,23.03,22.88,22.9,1521225.0
2018-11-06 10:00:00,22.9,23.01,22.89,22.96,1177110.0,22.9,23.01,22.89,22.96,1177110.0
2018-11-06 10:05:00,22.97,22.97,22.85,22.89,1221315.0,22.97,22.97,22.85,22.89,1221315.0
2018-11-06 10:10:00,22.89,22.97,22.83,22.97,1092315.0,22.89,22.97,22.83,22.97,1092315.0
2018-11-06 10:15:00,22.96,22.98,22.87,22.93,735480.0,22.96,22.98,22.87,22.93,735480.0
2018-11-06 10:20:00,22.91,23.01,22.91,23.01,786780.0,22.91,23.01,22.91,23.01,786780.0
2018-11-06 10:25:00,23.01,23.03,22.92,22.98,869715.0,23.01,23.03,22.92,22.98,869715.0
2018-11-06 10:30:00,22.98,23.09,22.98,23.08,2253390.0,22.98,23.09,22.98,23.08,2253390.0
2018-11-06 10:35:00,23.09,23.12,23.0,23.02,1451880.0,23.09,23.12,23.0,23.02,1451880.0
2018-11-06 10:40:00,23.04,23.18,23.02,23.18,1650630.0,23.04,23.18,23.02,23.18,1650630.0
2018-11-06 10:45:00,23.17,23.2,23.1,23.12,1992675.0,23.17,23.2,23.1,23.12,1992675.0
2018-11-06 10:50:00,23.12,23.13,23.03,23.1,1136415.0,23.12,23.13,23.03,23.1,1136415.0
2018-11-06 10:55:00,23.11,23.11,22.96,23.01,1256175.0,23.11,23.11,22.96,23.01,1256175.0
2018-11-06 11:00:00,23.0,23.04,22.92,22.93,1271880.0,23.0,23.04,22.92,22.93,1271880.0
2018-11-06 11:05:00,22.92,22.98,22.89,22.92,948885.0,22.92,22.98,22.89,22.92,948885.0
2018-11-06 11:10:00,22.92,23.11,22.9,23.07,1483770.0,22.92,23.11,22.9,23.07,1483770.0
2018-11-06 11:15:00,23.08,23.1,23.02,23.03,753870.0,23.08,23.1,23.02,23.03,753870.0
2018-11-06 11:20:00,23.03,23.06,23.0,23.03,369525.0,23.03,23.06,23.0,23.03,369525.0
2018-11-06 11:25:00,23.02,23.03,22.96,23.0,595740.0,23.02,23.03,22.96,23.0,595740.0
2018-11-06 11:30:00,22.99,23.01,22.95,22.97,506430.0,22.99,23.01,22.95,22.97,506430.0
2018-11-06 11:35:00,22.95,23.07,22.95,23.05,1040430.0,22.95,23.07,22.95,23.05,1040430.0
2018-11-06 11:40:00,23.03,23.05,23.0,23.04,501855.0,23.03,23.05,23.0,23.04,501855.0
2018-11-06 11:45:00,23.04,23.04,22.96,22.99,565545.0,23.04,23.04,22.96,22.99,565545.0
2018-11-06 11:50:00,22.99,22.99,22.9,22.94,700770.0,22.99,22.99,22.9,22.94,700770.0
2018-11-06 11:55:00,22.94,22.99,22.94,22.97,434160.0,22.94,22.99,22.94,22.97,434160.0
2018-11-06 12:00:00,22.98,22.99,22.94,22.98,328305.0,22.98,22.99,22.94,22.98,328305.0
2018-11-06 12:05:00,22.99,23.04,22.98,23.01,682620.0,22.99,23.04,22.98,23.01,682620.0
2018-11-06 12:10:00,23.01,23.05,23.01,23.04,424740.0,23.01,23.05,23.01,23.04,424740.0
2018-11-06 12:15:00,23.03,23.1,23.0,23.1,725640.0,23.03,23.1,23.0,23.1,725640.0
2018-11-06 12:20:00,23.1,23.12,23.08,23.11,596265.0,23.1,23.12,23.08,23.11,596265.0
2018-11-06 12:25:00,23.11,23.12,23.07,23.11,435420.0,23.11,23.12,23.07,23.11,435420.0
2018-11-06 12:30:00,23.11,23.17,23.1,23.16,1060845.0,23.11,23.17,23.1,23.16,1060845.0
2018-11-06 12:35:00,23.16,23.19,23.13,23.19,1052925.0,23.16,23.19,23.13,23.19,1052925.0
2018-11-06 12:40:00,23.19,23.22,23.17,23.19,2035320.0,23.19,23.22,23.17,23.19,2035320.0
2018-11-06 12:45:00,23.2,23.2,23.07,23.09,1674930.0,23.2,23.2,23.07,23.09,1674930.0
2018-11-06 12:50:00,23.09,23.11,23.06,23.08,500280.0,23.09,23.11,23.06,23.08,500280.0
2018-11-06 12:55:00,23.07,23.1,23.05,23.07,517485.0,23.07,23.1,23.05,23.07,517485.0
2018-11-06 13:00:00,23.07,23.12,23.06,23.1,703455.0,23.07,23.12,23.06,23.1,703455.0
2018-11-06 13:05:00,23.11,23.13,23.08,23.1,391560.0,23.11,23.13,23.08,23.1,391560.0
2018-11-06 13:10:00,23.08,23.14,23.07,23.13,389085.0,23.08,23.14,23.07,23.13,389085.0
2018-11-06 13:15:00,23.13,23.2,23.13,23.13,759915.0,23.13,23.2,23.13,23.13,759915.0
2018-11-06 13:20:00,23.14,23.15,23.11,23.11,469845.0,23.14,23.15,23.11,23.11,469845.0
2018-11-06 13:25:00,23.12,23.12,23.05,23.08,806130.0,23.12,23.12,23.05,23.08,806130.0
2018-11-06 13:30:00,23.08,23.12,23.07,23.12,465255.0,23.08,23.12,23.07,23.12,465255.0
2018-11-06 13:35:00,23.12,23.17,23.11,23.17,598845.0,23.12,23.17,23.11,23.17,598845.0
2018-11-06 13:40:00,23.16,23.19,23.13,23.14,708465.0,23.16,23.19,23.13,23.14,708465.0
2018-11-06 13:45:00,23.13,23.19,23.13,23.18,927270.0,23.13,23.19,23.13,23.18,927270.0
2018-11-06 13:50:00,23.18,23.2,23.15,23.18,483330.0,23.18,23.2,23.15,23.18,483330.0
2018-11-06 13:55:00,23.18,23.21,23.16,23.21,1146375.0,23.18,23.21,23.16,23.21,1146375.0
2018-11-06 14:00:00,23.21,23.25,23.12,23.14,1776210.0,23.21,23.25,23.12,23.14,1776210.0
2018-11-06 14:05:00,23.15,23.16,23.13,23.15,394515.0,23.15,23.16,23.13,23.15,394515.0
2018-11-06 14:10:00,23.14,23.18,23.14,23.17,313365.0,23.14,23.18,23.14,23.17,313365.0
2018-11-06 14:15:00,23.17,23.17,23.07,23.09,659010.0,23.17,23.17,23.07,23.09,659010.0
2018-11-06 14:20:00,23.09,23.09,22.98,23.01,1436370.0,23.09,23.09,22.98,23.01,1436370.0
2018-11-06 14:25:00,23.01,23.01,22.93,23.01,1244040.0,23.01,23.01,22.93,23.01,1244040.0
2018-11-06 14:30:00,23.01,23.04,22.98,23.03,671880.0,23.01,23.04,22.98,23.03,671880.0
2018-11-06 14:35:00,23.02,23.03,22.95,22.98,433635.0,23.02,23.03,22.95,22.98,433635.0
2018-11-06 14:40:00,22.99,23.03,22.97,22.97,312225.0,22.99,23.03,22.97,22.97,312225.0
2018-11-06 14:45:00,22.97,23.0,22.96,22.97,357750.0,22.97,23.0,22.96,22.97,357750.0
2018-11-06 14:50:00,22.98,23.05,22.97,23.04,645195.0,22.98,23.05,22.97,23.04,645195.0
2018-11-06 14:55:00,23.04,23.08,23.03,23.04,647580.0,23.04,23.08,23.03,23.04,647580.0
2018-11-06 15:00:00,23.04,23.05,22.99,23.02,491430.0,23.04,23.05,22.99,23.02,491430.0
2018-11-06 15:05:00,23.03,23.03,22.95,22.96,661305.0,23.03,23.03,22.95,22.96,661305.0
2018-11-06 15:10:00,22.95,23.0,22.93,22.96,857265.0,22.95,23.0,22.93,22.96,857265.0
2018-11-06 15:15:00,22.96,22.98,22.92,22.93,432585.0,22.96,22.98,22.92,22.93,432585.0
2018-11-06 15:20:00,22.92,22.94,22.83,22.86,1388835.0,22.92,22.94,22.83,22.86,1388835.0
2018-11-06 15:25:00,22.85,22.89,22.82,22.82,864960.0,22.85,22.89,22.82,22.82,864960.0
2018-11-06 15:30:00,22.83,22.89,22.8,22.85,932505.0,22.83,22.89,22.8,22.85,932505.0
2018-11-06 15:35:00,22.85,22.89,22.84,22.85,625980.0,22.85,22.89,22.84,22.85,625980.0
2018-11-06 15:40:00,22.85,22.87,22.77,22.8,1522095.0,22.85,22.87,22.77,22.8,1522095.0
2018-11-06 15:45:00,22.79,22.83,22.75,22.79,1343100.0,22.79,22.83,22.75,22.79,1343100.0
2018-11-06 15:50:00,22.8,22.82,22.68,22.72,2233890.0,22.8,22.82,22.68,22.72,2233890.0
2018-11-06 15:55:00,22.72,22.77,22.72,22.74,1588035.0,22.72,22.77,22.72,22.74,1588035.0
2018-11-07 09:30:00,22.89,22.89,22.72,22.8,2632530.0,22.89,22.89,22.72,22.8,2632530.0
2018-11-07 09:35:00,22.81,23.03,22.81,23.01,2425170.0,22.81,23.03,22.81,23.01,2425170.0
2018-11-07 09:40:00,23.03,23.09,22.89,22.9,1933650.0,23.03,23.09,22.89,22.9,1933650.0
2018-11-07 09:45:00,22.91,23.03,22.89,23.02,1120965.0,22.91,23.03,22.89,23.02,1120965.0
2018-11-07 09:50:00,23.02,23.08,22.96,23.02,1420770.0,23.02,23.08,22.96,23.02,1420770.0
2018-11-07 09:55:00,23.03,23.09,23.02,23.05,908760.0,23.03,23.09,23.02,23.05,908760.0
2018-11-07 10:00:00,23.04,23.18,23.04,23.1,3002445.0,23.04,23.18,23.04,23.1,3002445.0
2018-11-07 10:05:00,23.09,23.16,23.03,23.14,1092855.0,23.09,23.16,23.03,23.14,1092855.0
2018-11-07 10:10:00,23.15,23.21,23.12,23.2,1890480.0,23.15,23.21,23.12,23.2,1890480.0
2018-11-07 10:15:00,23.2,23.33,23.17,23.33,4011555.0,23.2,23.33,23.17,23.33,4011555.0
2018-11-07 10:20:00,23.33,23.33,23.22,23.26,2273460.0,23.33,23.33,23.22,23.26,2273460.0
2018-11-07 10:25:00,23.26,23.3,23.2,23.29,994170.0,23.26,23.3,23.2,23.29,994170.0
2018-11-07 10:30:00,23.29,23.31,23.26,23.29,963450.0,23.29,23.31,23.26,23.29,963450.0
2018-11-07 10:35:00,23.3,23.32,23.23,23.27,1167870.0,23.3,23.32,23.23,23.27,1167870.0
2018-11-07 10:40:00,23.27,23.29,23.24,23.26,622125.0,23.27,23.29,23.24,23.26,622125.0
2018-11-07 10:45:00,23.26,23.27,23.13,23.18,1348620.0,23.26,23.27,23.13,23.18,1348620.0
2018-11-07 10:50:00,23.17,23.27,23.15,23.24,804405.0,23.17,23.27,23.15,23.24,804405.0
2018-11-07 10:55:00,23.24,23.31,23.2,23.27,1246350.0,23.24,23.31,23.2,23.27,1246350.0
2018-11-07 11:00:00,23.28,23.29,23.24,23.27,616725.0,23.28,23.29,23.24,23.27,616725.0
2018-11-07 11:05:00,23.27,23.33,23.26,23.33,1778655.0,23.27,23.33,23.26,23.33,1778655.0
2018-11-07 11:10:00,23.33,23.41,23.3,23.35,3917340.0,23.33,23.41,23.3,23.35,3917340.0
2018-11-07 11:15:00,23.36,23.41,23.21,23.27,2478225.0,23.36,23.41,23.21,23.27,2478225.0
2018-11-07 11:20:00,23.27,23.3,23.24,23.29,722055.0,23.27,23.3,23.24,23.29,722055.0
2018-11-07 11:25:00,23.3,23.31,23.15,23.17,1648275.0,23.3,23.31,23.15,23.17,1648275.0
2018-11-07 11:30:00,23.16,23.2,23.1,23.17,1768905.0,23.16,23.2,23.1,23.17,1768905.0
2018-11-07 11:35:00,23.17,23.22,23.16,23.2,585930.0,23.17,23.22,23.16,23.2,585930.0
2018-11-07 11:40:00,23.21,23.21,23.16,23.2,533040.0,23.21,23.21,23.16,23.2,533040.0
2018-11-07 11:45:00,23.21,23.29,23.19,23.29,1140900.0,23.21,23.29,23.19,23.29,1140900.0
2018-11-07 11:50:00,23.29,23.32,23.26,23.31,465615.0,23.29,23.32,23.26,23.31,465615.0
2018-11-07 11:55:00,23.31,23.32,23.23,23.29,783420.0,23.31,23.32,23.23,23.29,783420.0
2018-11-07 12:00:00,23.29,23.29,23.23,23.25,479805.0,23.29,23.29,23.23,23.25,479805.0
2018-11-07 12:05:00,23.25,23.27,23.2,23.24,452235.0,23.25,23.27,23.2,23.24,452235.0
2018-11-07 12:10:00,23.25,23.25,23.23,23.25,176730.0,23.25,23.25,23.23,23.25,176730.0
2018-11-07 12:15:00,23.24,23.24,23.2,23.22,520920.0,23.24,23.24,23.2,23.22,520920.0
2018-11-07 12:20:00,23.22,23.27,23.22,23.26,337905.0,23.22,23.27,23.22,23.26,337905.0
2018-11-07 12:25:00,23.26,23.28,23.25,23.28,579510.0,23.26,23.28,23.25,23.28,579510.0
2018-11-07 12:30:00,23.26,23.33,23.26,23.33,720375.0,23.26,23.33,23.26,23.33,720375.0
2018-11-07 12:35:00,23.32,23.33,23.27,23.29,529530.0,23.32,23.33,23.27,23.29,529530.0
2018-11-07 12:40:00,23.29,23.3,23.27,23.29,400005.0,23.29,23.3,23.27,23.29,400005.0
2018-11-07 12:45:00,23.28,23.31,23.26,23.3,358965.0,23.28,23.31,23.26,23.3,358965.0
2018-11-07 12:50:00,23.3,23.33,23.3,23.31,730035.0,23.3,23.33,23.3,23.31,730035.0
2018-11-07 12:55:00,23.32,23.33,23.26,23.27,492345.0,23.32,23.33,23.26,23.27,492345.0
2018-11-07 13:00:00,23.27,23.33,23.27,23.31,429750.0,23.27,23.33,23.27,23.31,429750.0
2018-11-07 13:05:00,23.31,23.37,23.31,23.36,1095300.0,23.31,23.37,23.31,23.36,1095300.0
2018-11-07 13:10:00,23.35,23.38,23.31,23.37,650865.0,23.35,23.38,23.31,23.37,650865.0
2018-11-07 13:15:00,23.38,23.38,23.34,23.37,464595.0,23.38,23.38,23.34,23.37,464595.0
2018-11-07 13:20:00,23.36,23.37,23.34,23.36,420150.0,23.36,23.37,23.34,23.36,420150.0
2018-11-07 13:25:00,23.37,23.37,23.3,23.34,979845.0,23.37,23.37,23.3,23.34,979845.0
2018-11-07 13:30:00,23.33,23.34,23.28,23.28,681060.0,23.33,23.34,23.28,23.28,681060.0
2018-11-07 13:35:00,23.29,23.31,23.27,23.28,297285.0,23.29,23.31,23.27,23.28,297285.0
2018-11-07 13:40:00,23.28,23.33,23.19,23.2,1247235.0,23.28,23.33,23.19,23.2,1247235.0
2018-11-07 13:45:00,23.2,23.22,23.11,23.14,1111020.0,23.2,23.22,23.11,23.14,1111020.0
2018-11-07 13:50:00,23.14,23.18,23.13,23.16,589950.0,23.14,23.18,23.13,23.16,589950.0
2018-11-07 13:55:00,23.17,23.2,23.15,23.19,639975.0,23.17,23.2,23.15,23.19,639975.0
2018-11-07 14:00:00,23.2,23.23,23.17,23.21,643035.0,23.2,23.23,23.17,23.21,643035.0
2018-11-07 14:05:00,23.21,23.23,23.16,23.18,524865.0,23.21,23.23,23.16,23.18,524865.0
2018-11-07 14:10:00,23.18,23.21,23.15,23.16,437010.0,23.18,23.21,23.15,23.16,437010.0
2018-11-07 14:15:00,23.16,23.2,23.16,23.19,482970.0,23.16,23.2,23.16,23.19,482970.0
2018-11-07 14:20:00,23.18,23.25,23.18,23.22,654165.0,23.18,23.25,23.18,23.22,654165.0
2018-11-07 14:25:00,23.23,23.27,23.23,23.26,677280.0,23.23,23.27,23.23,23.26,677280.0
2018-11-07 14:30:00,23.26,23.32,23.25,23.28,690390.0,23.26,23.32,23.25,23.28,690390.0
2018-11-07 14:35:00,23.29,23.31,23.28,23.3,458880.0,23.29,23.31,23.28,23.3,458880.0
2018-11-07 14:40:00,23.31,23.33,23.28,23.28,544020.0,23.31,23.33,23.28,23.28,544020.0
2018-11-07 14:45:00,23.28,23.32,23.28,23.3,495795.0,23.28,23.32,23.28,23.3,495795.0
2018-11-07 14:50:00,23.28,23.31,23.28,23.3,423765.0,23.28,23.31,23.28,23.3,423765.0
2018-11-07 14:55:00,23.3,23.3,23.25,23.27,516765.0,23.3,23.3,23.25,23.27,516765.0
2018-11-07 15:00:00,23.27,23.31,23.26,23.29,484935.0,23.27,23.31,23.26,23.29,484935.0
2018-11-07 15:05:00,23.3,23.33,23.29,23.32,743685.0,23.3,23.33,23.29,23.32,743685.0
2018-11-07 15:10:00,23.32,23.33,23.31,23.33,1159035.0,23.32,23.33,23.31,23.33,1159035.0
2018-11-07 15:15:00,23.33,23.33,23.26,23.27,826320.0,23.33,23.33,23.26,23.27,826320.0
2018-11-07 15:20:00,23.26,23.27,23.22,23.24,842715.0,23.26,23.27,23.22,23.24,842715.0
2018-11-07 15:25:00,23.25,23.27,23.21,23.21,872055.0,23.25,23.27,23.21,23.21,872055.0
2018-11-07 15:30:00,23.22,23.24,23.2,23.21,950265.0,23.22,23.24,23.2,23.21,950265.0
2018-11-07 15:35:00,23.21,23.23,23.19,23.22,814350.0,23.21,23.23,23.19,23.22,814350.0
2018-11-07 15:40:00,23.22,23.23,23.19,23.19,1039845.0,23.22,23.23,23.19,23.19,1039845.0
2018-11-07 15:45:00,23.18,23.2,23.14,23.14,1583295.0,23.18,23.2,23.14,23.14,1583295.0
2018-11-07 15:50:00,23.14,23.18,23.14,23.18,1828335.0,23.14,23.18,23.14,23.18,1828335.0
2018-11-07 15:55:00,23.18,23.22,23.18,23.21,1675725.0,23.18,23.22,23.18,23.21,1675725.0
2018-11-08 09:30:00,23.27,23.53,23.23,23.29,5295120.0,23.27,23.53,23.23,23.29,5295120.0
2018-11-08 09:35:00,23.29,23.61,23.27,23.54,4531545.0,23.29,23.61,23.27,23.54,4531545.0
2018-11-08 09:40:00,23.56,23.67,23.51,23.64,3756285.0,23.56,23.67,23.51,23.64,3756285.0
2018-11-08 09:45:00,23.62,23.8,23.61,23.74,4539285.0,23.62,23.8,23.61,23.74,4539285.0
2018-11-08 09:50:00,23.73,23.84,23.7,23.73,3257505.0,23.73,23.84,23.7,23.73,3257505.0
2018-11-08 09:55:00,23.73,23.74,23.62,23.7,2417160.0,23.73,23.74,23.62,23.7,2417160.0
2018-11-08 10:00:00,23.71,23.83,23.67,23.77,2033175.0,23.71,23.83,23.67,23.77,2033175.0
2018-11-08 10:05:00,23.78,23.78,23.55,23.57,2209695.0,23.78,23.78,23.55,23.57,2209695.0
2018-11-08 10:10:00,23.56,23.64,23.53,23.62,1389915.0,23.56,23.64,23.53,23.62,1389915.0
2018-11-08 10:15:00,23.62,23.66,23.48,23.55,1680555.0,23.62,23.66,23.48,23.55,1680555.0
2018-11-08 10:20:00,23.54,23.61,23.52,23.6,1131810.0,23.54,23.61,23.52,23.6,1131810.0
2018-11-08 10:25:00,23.6,23.69,23.6,23.69,1162815.0,23.6,23.69,23.6,23.69,1162815.0
2018-11-08 10:30:00,23.68,23.7,23.62,23.66,613290.0,23.68,23.7,23.62,23.66,613290.0
2018-11-08 10:35:00,23.66,23.68,23.55,23.62,1219155.0,23.66,23.68,23.55,23.62,1219155.0
2018-11-08 10:40:00,23.62,23.65,23.51,23.51,1062525.0,23.62,23.65,23.51,23.51,1062525.0
2018-11-08 10:45:00,23.51,23.54,23.4,23.5,1940325.0,23.51,23.54,23.4,23.5,1940325.0
2018-11-08 10:50:00,23.51,23.57,23.49,23.54,713055.0,23.51,23.57,23.49,23.54,713055.0
2018-11-08 10:55:00,23.53,23.57,23.45,23.47,931380.0,23.53,23.57,23.45,23.47,931380.0
2018-11-08 11:00:00,23.46,23.54,23.46,23.53,441840.0,23.46,23.54,23.46,23.53,441840.0
2018-11-08 11:05:00,23.53,23.58,23.52,23.57,597705.0,23.53,23.58,23.52,23.57,597705.0
2018-11-08 11:10:00,23.56,23.61,23.51,23.51,954330.0,23.56,23.61,23.51,23.51,954330.0
2018-11-08 11:15:00,23.52,23.56,23.48,23.48,353175.0,23.52,23.56,23.48,23.48,353175.0
2018-11-08 11:20:00,23.49,23.49,23.4,23.43,755985.0,23.49,23.49,23.4,23.43,755985.0
2018-11-08 11:25:00,23.43,23.53,23.43,23.49,479580.0,23.43,23.53,23.43,23.49,479580.0
2018-11-08 11:30:00,23.5,23.53,23.44,23.47,410970.0,23.5,23.53,23.44,23.47,410970.0
2018-11-08 11:35:00,23.46,23.46,23.34,23.39,1204260.0,23.46,23.46,23.34,23.39,1204260.0
2018-11-08 11:40:00,23.39,23.44,23.37,23.38,800565.0,23.39,23.44,23.37,23.38,800565.0
2018-11-08 11:45:00,23.39,23.43,23.38,23.42,622890.0,23.39,23.43,23.38,23.42,622890.0
2018-11-08 11:50:00,23.41,23.48,23.39,23.45,613020.0,23.41,23.48,23.39,23.45,613020.0
2018-11-08 11:55:00,23.47,23.5,23.43,23.47,592410.0,23.47,23.5,23.43,23.47,592410.0
2018-11-08 12:00:00,23.46,23.53,23.46,23.48,554595.0,23.46,23.53,23.46,23.48,554595.0
2018-11-08 12:05:00,23.48,23.56,23.48,23.5,644700.0,23.48,23.56,23.48,23.5,644700.0
2018-11-08 12:10:00,23.5,23.53,23.46,23.46,380880.0,23.5,23.53,23.46,23.46,380880.0
2018-11-08 12:15:00,23.48,23.52,23.48,23.52,329715.0,23.48,23.52,23.48,23.52,329715.0
2018-11-08 12:20:00,23.52,23.52,23.49,23.49,149160.0,23.52,23.52,23.49,23.49,149160.0
2018-11-08 12:25:00,23.49,23.51,23.47,23.47,205530.0,23.49,23.51,23.47,23.47,205530.0
2018-11-08 12:30:00,23.48,23.49,23.42,23.44,542580.0,23.48,23.49,23.42,23.44,542580.0
2018-11-08 12:35:00,23.44,23.52,23.44,23.5,367455.0,23.44,23.52,23.44,23.5,367455.0
2018-11-08 12:40:00,23.52,23.54,23.5,23.52,546780.0,23.52,23.54,23.5,23.52,546780.0
2018-11-08 12:45:00,23.52,23.58,23.5,23.5,885645.0,23.52,23.58,23.5,23.5,885645.0
2018-11-08 12:50:00,23.51,23.54,23.48,23.54,218820.0,23.51,23.54,23.48,23.54,218820.0
2018-11-08 12:55:00,23.54,23.55,23.45,23.46,661140.0,23.54,23.55,23.45,23.46,661140.0
2018-11-08 13:00:00,23.46,23.5,23.46,23.48,144390.0,23.46,23.5,23.46,23.48,144390.0
2018-11-08 13:05:00,23.48,23.5,23.42,23.43,370305.0,23.48,23.5,23.42,23.43,370305.0
2018-11-08 13:10:00,23.44,23.47,23.42,23.47,249525.0,23.44,23.47,23.42,23.47,249525.0
2018-11-08 13:15:00,23.47,23.49,23.45,23.45,308955.0,23.47,23.49,23.45,23.45,308955.0
2018-11-08 13:20:00,23.45,23.48,23.43,23.46,262455.0,23.45,23.48,23.43,23.46,262455.0
2018-11-08 13:25:00,23.47,23.47,23.4,23.4,442185.0,23.47,23.47,23.4,23.4,442185.0
2018-11-08 13:30:00,23.41,23.43,23.4,23.41,480615.0,23.41,23.43,23.4,23.41,480615.0
2018-11-08 13:35:00,23.42,23.45,23.41,23.44,195825.0,23.42,23.45,23.41,23.44,195825.0
2018-11-08 13:40:00,23.43,23.49,23.43,23.45,1013340.0,23.43,23.49,23.43,23.45,1013340.0
2018-11-08 13:45:00,23.44,23.52,23.44,23.52,955050.0,23.44,23.52,23.44,23.52,955050.0
2018-11-08 13:50:00,23.52,23.53,23.48,23.5,711090.0,23.52,23.53,23.48,23.5,711090.0
2018-11-08 13:55:00,23.5,23.54,23.49,23.49,785970.0,23.5,23.54,23.49,23.49,785970.0
2018-11-08 14:00:00,23.49,23.53,23.42,23.44,922800.0,23.49,23.53,23.42,23.44,922800.0
2018-11-08 14:05:00,23.44,23.57,23.44,23.54,779265.0,23.44,23.57,23.44,23.54,779265.0
2018-11-08 14:10:00,23.54,23.55,23.49,23.5,528855.0,23.54,23.55,23.49,23.5,528855.0
2018-11-08 14:15:00,23.49,23.52,23.45,23.47,829875.0,23.49,23.52,23.45,23.47,829875.0
2018-11-08 14:20:00,23.48,23.49,23.45,23.47,342570.0,23.48,23.49,23.45,23.47,342570.0
2018-11-08 14:25:00,23.45,23.51,23.45,23.45,631395.0,23.45,23.51,23.45,23.45,631395.0
2018-11-08 14:30:00,23.45,23.49,23.42,23.45,835050.0,23.45,23.49,23.42,23.45,835050.0
2018-11-08 14:35:00,23.45,23.46,23.39,23.41,642510.0,23.45,23.46,23.39,23.41,642510.0
2018-11-08 14:40:00,23.42,23.42,23.35,23.37,974580.0,23.42,23.42,23.35,23.37,974580.0
2018-11-08 14:45:00,23.35,23.42,23.34,23.38,628215.0,23.35,23.42,23.34,23.38,628215.0
2018-11-08 14:50:00,23.39,23.44,23.36,23.41,512070.0,23.39,23.44,23.36,23.41,512070.0
2018-11-08 14:55:00,23.41,23.44,23.39,23.43,629610.0,23.41,23.44,23.39,23.43,629610.0
2018-11-08 15:00:00,23.43,23.44,23.39,23.41,935685.0,23.43,23.44,23.39,23.41,935685.0
2018-11-08 15:05:00,23.41,23.53,23.41,23.49,1418745.0,23.41,23.53,23.41,23.49,1418745.0
2018-11-08 15:10:00,23.49,23.49,23.43,23.45,530895.0,23.49,23.49,23.43,23.45,530895.0
2018-11-08 15:15:00,23.46,23.5,23.43,23.45,931335.0,23.46,23.5,23.43,23.45,931335.0
2018-11-08 15:20:00,23.44,23.47,23.38,23.41,598170.0,23.44,23.47,23.38,23.41,598170.0
2018-11-08 15:25:00,23.41,23.41,23.3,23.33,1175280.0,23.41,23.41,23.3,23.33,1175280.0
2018-11-08 15:30:00,23.32,23.37,23.28,23.31,878685.0,23.32,23.37,23.28,23.31,878685.0
2018-11-08 15:35:00,23.3,23.33,23.25,23.25,1150665.0,23.3,23.33,23.25,23.25,1150665.0
2018-11-08 15:40:00,23.25,23.32,23.23,23.32,1291965.0,23.25,23.32,23.23,23.32,1291965.0
2018-11-08 15:45:00,23.31,23.36,23.29,23.34,913215.0,23.31,23.36,23.29,23.34,913215.0
2018-11-08 15:50:00,23.34,23.47,23.34,23.47,1447185.0,23.34,23.47,23.34,23.47,1447185.0
2018-11-08 15:55:00,23.47,23.49,23.38,23.42,2532570.0,23.47,23.49,23.38,23.42,2532570.0
2018-11-09 09:30:00,23.27,23.28,23.14,23.19,2173125.0,23.27,23.28,23.14,23.19,2173125.0
2018-11-09 09:35:00,23.19,23.33,23.07,23.1,2382375.0,23.19,23.33,23.07,23.1,2382375.0
2018-11-09 09:40:00,23.09,23.16,23.02,23.12,2717670.0,23.09,23.16,23.02,23.12,2717670.0
2018-11-09 09:45:00,23.13,23.21,23.12,23.18,1117905.0,23.13,23.21,23.12,23.18,1117905.0
2018-11-09 09:50:00,23.17,23.4,23.14,23.32,2859300.0,23.17,23.4,23.14,23.32,2859300.0
2018-11-09 09:55:00,23.31,23.33,23.24,23.3,1008075.0,23.31,23.33,23.24,23.3,1008075.0
2018-11-09 10:00:00,23.3,23.41,23.26,23.26,1574910.0,23.3,23.41,23.26,23.26,1574910.0
2018-11-09 10:05:00,23.26,23.27,23.15,23.17,1352355.0,23.26,23.27,23.15,23.17,1352355.0
2018-11-09 10:10:00,23.16,23.25,23.16,23.2,771630.0,23.16,23.25,23.16,23.2,771630.0
2018-11-09 10:15:00,23.2,23.31,23.19,23.28,856620.0,23.2,23.31,23.19,23.28,856620.0
2018-11-09 10:20:00,23.28,23.32,23.26,23.31,674595.0,23.28,23.32,23.26,23.31,674595.0
2018-11-09 10:25:00,23.28,23.45,23.28,23.43,1681395.0,23.28,23.45,23.28,23.43,1681395.0
2018-11-09 10:30:00,23.44,23.51,23.41,23.5,1265880.0,23.44,23.51,23.41,23.5,1265880.0
2018-11-09 10:35:00,23.51,23.6,23.51,23.57,1489620.0,23.51,23.6,23.51,23.57,1489620.0
2018-11-09 10:40:00,23.57,23.57,23.47,23.5,1202580.0,23.57,23.57,23.47,23.5,1202580.0
2018-11-09 10:45:00,23.5,23.55,23.43,23.46,1200765.0,23.5,23.55,23.43,23.46,1200765.0
2018-11-09 10:50:00,23.45,23.47,23.37,23.44,1197030.0,23.45,23.47,23.37,23.44,1197030.0
2018-11-09 10:55:00,23.44,23.47,23.38,23.45,830505.0,23.44,23.47,23.38,23.45,830505.0
2018-11-09 11:00:00,23.46,23.56,23.45,23.46,1175400.0,23.46,23.56,23.45,23.46,1175400.0
2018-11-09 11:05:00,23.45,23.48,23.38,23.42,1686660.0,23.45,23.48,23.38,23.42,1686660.0
2018-11-09 11:10:00,23.41,23.47,23.35,23.43,647055.0,23.41,23.47,23.35,23.43,647055.0
2018-11-09 11:15:00,23.43,23.44,23.39,23.4,1062165.0,23.43,23.44,23.39,23.4,1062165.0
2018-11-09 11:20:00,23.41,23.49,23.41,23.44,673065.0,23.41,23.49,23.41,23.44,673065.0
2018-11-09 11:25:00,23.44,23.46,23.39,23.45,449790.0,23.44,23.46,23.39,23.45,449790.0
2018-11-09 11:30:00,23.44,23.5,23.4,23.44,794730.0,23.44,23.5,23.4,23.44,794730.0
2018-11-09 11:35:00,23.43,23.44,23.33,23.4,957810.0,23.43,23.44,23.33,23.4,957810.0
2018-11-09 11:40:00,23.39,23.4,23.29,23.37,423660.0,23.39,23.4,23.29,23.37,423660.0
2018-11-09 11:45:00,23.37,23.39,23.27,23.28,462540.0,23.37,23.39,23.27,23.28,462540.0
2018-11-09 11:50:00,23.28,23.32,23.26,23.29,567030.0,23.28,23.32,23.26,23.29,567030.0
2018-11-09 11:55:00,23.29,23.31,23.22,23.22,778065.0,23.29,23.31,23.22,23.22,778065.0
2018-11-09 12:00:00,23.22,23.3,23.22,23.28,750030.0,23.22,23.3,23.22,23.28,750030.0
2018-11-09 12:05:00,23.28,23.3,23.24,23.3,442530.0,23.28,23.3,23.24,23.3,442530.0
2018-11-09 12:10:00,23.31,23.31,23.27,23.29,209610.0,23.31,23.31,23.27,23.29,209610.0
2018-11-09 12:15:00,23.28,23.29,23.25,23.27,389235.0,23.28,23.29,23.25,23.27,389235.0
2018-11-09 12:20:00,23.27,23.31,23.27,23.3,282165.0,23.27,23.31,23.27,23.3,282165.0
2018-11-09 12:25:00,23.3,23.32,23.26,23.27,353865.0,23.3,23.32,23.26,23.27,353865.0
2018-11-09 12:30:00,23.26,23.31,23.25,23.28,362205.0,23.26,23.31,23.25,23.28,362205.0
2018-11-09 12:35:00,23.28,23.36,23.28,23.34,437520.0,23.28,23.36,23.28,23.34,437520.0
2018-11-09 12:40:00,23.34,23.39,23.34,23.37,422550.0,23.34,23.39,23.34,23.37,422550.0
2018-11-09 12:45:00,23.37,23.43,23.37,23.42,586200.0,23.37,23.43,23.37,23.42,586200.0
2018-11-09 12:50:00,23.42,23.42,23.35,23.38,210360.0,23.42,23.42,23.35,23.38,210360.0
2018-11-09 12:55:00,23.38,23.38,23.34,23.38,152865.0,23.38,23.38,23.34,23.38,152865.0
2018-11-09 13:00:00,23.36,23.4,23.35,23.4,134055.0,23.36,23.4,23.35,23.4,134055.0
2018-11-09 13:05:00,23.4,23.43,23.38,23.41,233250.0,23.4,23.43,23.38,23.41,233250.0
2018-11-09 13:10:00,23.41,23.43,23.35,23.37,383295.0,23.41,23.43,23.35,23.37,383295.0
2018-11-09 13:15:00,23.36,23.37,23.32,23.32,424035.0,23.36,23.37,23.32,23.32,424035.0
2018-11-09 13:20:00,23.31,23.32,23.27,23.31,355725.0,23.31,23.32,23.27,23.31,355725.0
2018-11-09 13:25:00,23.3,23.35,23.28,23.34,337515.0,23.3,23.35,23.28,23.34,337515.0
2018-11-09 13:30:00,23.35,23.36,23.29,23.31,205590.0,23.35,23.36,23.29,23.31,205590.0
2018-11-09 13:35:00,23.31,23.31,23.23,23.24,659865.0,23.31,23.31,23.23,23.24,659865.0
2018-11-09 13:40:00,23.25,23.26,23.2,23.21,650295.0,23.25,23.26,23.2,23.21,650295.0
2018-11-09 13:45:00,23.21,23.22,23.17,23.2,466065.0,23.21,23.22,23.17,23.2,466065.0
2018-11-09 13:50:00,23.2,23.22,23.2,23.2,231210.0,23.2,23.22,23.2,23.2,231210.0
2018-11-09 13:55:00,23.21,23.22,23.12,23.13,1011150.0,23.21,23.22,23.12,23.13,1011150.0
2018-11-09 14:00:00,23.12,23.13,23.07,23.11,810465.0,23.12,23.13,23.07,23.11,810465.0
2018-11-09 14:05:00,23.11,23.17,23.11,23.15,560985.0,23.11,23.17,23.11,23.15,560985.0
2018-11-09 14:10:00,23.15,23.21,23.13,23.18,624255.0,23.15,23.21,23.13,23.18,624255.0
2018-11-09 14:15:00,23.19,23.19,23.13,23.14,474630.0,23.19,23.19,23.13,23.14,474630.0
2018-11-09 14:20:00,23.14,23.18,23.1,23.17,302880.0,23.14,23.18,23.1,23.17,302880.0
2018-11-09 14:25:00,23.17,23.25,23.17,23.21,568545.0,23.17,23.25,23.17,23.21,568545.0
2018-11-09 14:30:00,23.21,23.28,23.2,23.26,729615.0,23.21,23.28,23.2,23.26,729615.0
2018-11-09 14:35:00,23.26,23.27,23.21,23.25,522705.0,23.26,23.27,23.21,23.25,522705.0
2018-11-09 14:40:00,23.24,23.26,23.2,23.24,280005.0,23.24,23.26,23.2,23.24,280005.0
2018-11-09 14:45:00,23.23,23.28,23.23,23.25,291720.0,23.23,23.28,23.23,23.25,291720.0
2018-11-09 14:50:00,23.26,23.31,23.25,23.3,316410.0,23.26,23.31,23.25,23.3,316410.0
2018-11-09 14:55:00,23.3,23.32,23.27,23.27,346485.0,23.3,23.32,23.27,23.27,346485.0
2018-11-09 15:00:00,23.28,23.33,23.26,23.31,528330.0,23.28,23.33,23.26,23.31,528330.0
2018-11-09 15:05:00,23.31,23.32,23.28,23.32,300540.0,23.31,23.32,23.28,23.32,300540.0
2018-11-09 15:10:00,23.31,23.35,23.29,23.31,446640.0,23.31,23.35,23.29,23.31,446640.0
2018-11-09 15:15:00,23.31,23.32,23.26,23.31,322080.0,23.31,23.32,23.26,23.31,322080.0
2018-11-09 15:20:00,23.3,23.36,23.3,23.34,428640.0,23.3,23.36,23.3,23.34,428640.0
2018-11-09 15:25:00,23.36,23.38,23.33,23.34,353070.0,23.36,23.38,23.33,23.34,353070.0
2018-11-09 15:30:00,23.34,23.36,23.32,23.32,469305.0,23.34,23.36,23.32,23.32,469305.0
2018-11-09 15:35:00,23.32,23.34,23.3,23.31,641580.0,23.32,23.34,23.3,23.31,641580.0
2018-11-09 15:40:00,23.3,23.36,23.3,23.35,714720.0,23.3,23.36,23.3,23.35,714720.0
2018-11-09 15:45:00,23.35,23.38,23.33,23.37,1049400.0,23.35,23.38,23.33,23.37,1049400.0
2018-11-09 15:50:00,23.37,23.42,23.37,23.42,1547625.0,23.37,23.42,23.37,23.42,1547625.0
2018-11-09 15:55:00,23.42,23.44,23.36,23.37,1838055.0,23.42,23.44,23.36,23.37,1838055.0
2018-11-12 09:30:00,23.22,23.32,23.09,23.17,1966020.0,23.22,23.32,23.09,23.17,1966020.0
2018-11-12 09:35:00,23.15,23.23,23.09,23.1,1304745.0,23.15,23.23,23.09,23.1,1304745.0
2018-11-12 09:40:00,23.1,23.13,22.92,23.02,2528325.0,23.1,23.13,22.92,23.02,2528325.0
2018-11-12 09:45:00,23.03,23.11,23.0,23.02,1378305.0,23.03,23.11,23.0,23.02,1378305.0
2018-11-12 09:50:00,23.01,23.05,22.97,23.03,618120.0,23.01,23.05,22.97,23.03,618120.0
2018-11-12 09:55:00,23.03,23.23,23.03,23.2,1581660.0,23.03,23.23,23.03,23.2,1581660.0
2018-11-12 10:00:00,23.2,23.22,23.09,23.13,1194180.0,23.2,23.22,23.09,23.13,1194180.0
2018-11-12 10:05:00,23.14,23.24,23.11,23.22,1021005.0,23.14,23.24,23.11,23.22,1021005.0
2018-11-12 10:10:00,23.23,23.26,23.17,23.22,1174635.0,23.23,23.26,23.17,23.22,1174635.0
2018-11-12 10:15:00,23.22,23.3,23.11,23.14,1779525.0,23.22,23.3,23.11,23.14,1779525.0
2018-11-12 10:20:00,23.13,23.19,23.07,23.13,1251645.0,23.13,23.19,23.07,23.13,1251645.0
2018-11-12 10:25:00,23.13,23.16,23.1,23.11,333990.0,23.13,23.16,23.1,23.11,333990.0
2018-11-12 10:30:00,23.1,23.13,23.03,23.07,950985.0,23.1,23.13,23.03,23.07,950985.0
2018-11-12 10:35:00,23.06,23.08,22.93,22.95,2263425.0,23.06,23.08,22.93,22.95,2263425.0
2018-11-12 10:40:00,22.95,22.95,22.81,22.87,2623545.0,22.95,22.95,22.81,22.87,2623545.0
2018-11-12 10:45:00,22.86,22.86,22.74,22.8,1101795.0,22.86,22.86,22.74,22.8,1101795.0
2018-11-12 10:50:00,22.8,22.88,22.75,22.76,2483610.0,22.8,22.88,22.75,22.76,2483610.0
2018-11-12 10:55:00,22.77,22.78,22.69,22.75,1592175.0,22.77,22.78,22.69,22.75,1592175.0
2018-11-12 11:00:00,22.75,22.77,22.69,22.69,1277505.0,22.75,22.77,22.69,22.69,1277505.0
2018-11-12 11:05:00,22.69,22.69,22.5,22.53,3044805.0,22.69,22.69,22.5,22.53,3044805.0
2018-11-12 11:10:00,22.52,22.53,22.44,22.45,1356975.0,22.52,22.53,22.44,22.45,1356975.0
2018-11-12 11:15:00,22.44,22.45,22.18,22.19,2629440.0,22.44,22.45,22.18,22.19,2629440.0
2018-11-12 11:20:00,22.19,22.37,22.08,22.36,2579400.0,22.19,22.37,22.08,22.36,2579400.0
2018-11-12 11:25:00,22.36,22.41,22.24,22.26,1873395.0,22.36,22.41,22.24,22.26,1873395.0
2018-11-12 11:30:00,22.26,22.31,22.2,22.3,1083840.0,22.26,22.31,22.2,22.3,1083840.0
2018-11-12 11:35:00,22.29,22.4,22.27,22.4,1298325.0,22.29,22.4,22.27,22.4,1298325.0
2018-11-12 11:40:00,22.4,22.49,22.38,22.4,1327785.0,22.4,22.49,22.38,22.4,1327785.0
2018-11-12 11:45:00,22.4,22.46,22.37,22.41,626895.0,22.4,22.46,22.37,22.41,626895.0
2018-11-12 11:50:00,22.41,22.43,22.27,22.41,877740.0,22.41,22.43,22.27,22.41,877740.0
2018-11-12 11:55:00,22.41,22.5,22.39,22.48,664215.0,22.41,22.5,22.39,22.48,664215.0
2018-11-12 12:00:00,22.48,22.58,22.48,22.58,896805.0,22.48,22.58,22.48,22.58,896805.0
2018-11-12 12:05:00,22.59,22.65,22.57,22.63,1242810.0,22.59,22.65,22.57,22.63,1242810.0
2018-11-12 12:10:00,22.63,22.63,22.55,22.59,1006515.0,22.63,22.63,22.55,22.59,1006515.0
2018-11-12 12:15:00,22.59,22.69,22.58,22.67,789210.0,22.59,22.69,22.58,22.67,789210.0
2018-11-12 12:20:00,22.67,22.72,22.64,22.71,1073850.0,22.67,22.72,22.64,22.71,1073850.0
2018-11-12 12:25:00,22.7,22.76,22.64,22.66,675960.0,22.7,22.76,22.64,22.66,675960.0
2018-11-12 12:30:00,22.65,22.65,22.52,22.53,694155.0,22.65,22.65,22.52,22.53,694155.0
2018-11-12 12:35:00,22.55,22.63,22.53,22.6,585495.0,22.55,22.63,22.53,22.6,585495.0
2018-11-12 12:40:00,22.6,22.65,22.57,22.62,448635.0,22.6,22.65,22.57,22.62,448635.0
2018-11-12 12:45:00,22.62,22.65,22.59,22.62,317205.0,22.62,22.65,22.59,22.62,317205.0
2018-11-12 12:50:00,22.62,22.64,22.58,22.58,499470.0,22.62,22.64,22.58,22.58,499470.0
2018-11-12 12:55:00,22.58,22.64,22.57,22.6,617295.0,22.58,22.64,22.57,22.6,617295.0
2018-11-12 13:00:00,22.6,22.61,22.55,22.56,258015.0,22.6,22.61,22.55,22.56,258015.0
2018-11-12 13:05:00,22.56,22.59,22.52,22.56,624885.0,22.56,22.59,22.52,22.56,624885.0
2018-11-12 13:10:00,22.58,22.6,22.55,22.56,232440.0,22.58,22.6,22.55,22.56,232440.0
2018-11-12 13:15:00,22.56,22.59,22.5,22.52,661785.0,22.56,22.59,22.5,22.52,661785.0
2018-11-12 13:20:00,22.51,22.56,22.49,22.54,507990.0,22.51,22.56,22.49,22.54,507990.0
2018-11-12 13:25:00,22.55,22.66,22.54,22.65,949560.0,22.55,22.66,22.54,22.65,949560.0
2018-11-12 13:30:00,22.65,22.65,22.58,22.59,394965.0,22.65,22.65,22.58,22.59,394965.0
2018-11-12 13:35:00,22.59,22.59,22.51,22.51,443865.0,22.59,22.59,22.51,22.51,443865.0
2018-11-12 13:40:00,22.5,22.56,22.48,22.5,549915.0,22.5,22.56,22.48,22.5,549915.0
2018-11-12 13:45:00,22.49,22.49,22.37,22.44,1064460.0,22.49,22.49,22.37,22.44,1064460.0
2018-11-12 13:50:00,22.44,22.57,22.44,22.51,737100.0,22.44,22.57,22.44,22.51,737100.0
2018-11-12 13:55:00,22.54,22.6,22.52,22.56,527970.0,22.54,22.6,22.52,22.56,527970.0
2018-11-12 14:00:00,22.55,22.56,22.49,22.53,438840.0,22.55,22.56,22.49,22.53,438840.0
2018-11-12 14:05:00,22.54,22.55,22.5,22.53,416895.0,22.54,22.55,22.5,22.53,416895.0
2018-11-12 14:10:00,22.53,22.61,22.5,22.58,561660.0,22.53,22.61,22.5,22.58,561660.0
2018-11-12 14:15:00,22.59,22.66,22.57,22.62,535665.0,22.59,22.66,22.57,22.62,535665.0
2018-11-12 14:20:00,22.62,22.63,22.58,22.62,299385.0,22.62,22.63,22.58,22.62,299385.0
2018-11-12 14:25:00,22.62,22.62,22.52,22.54,527835.0,22.62,22.62,22.52,22.54,527835.0
2018-11-12 14:30:00,22.53,22.6,22.53,22.58,251910.0,22.53,22.6,22.53,22.58,251910.0
2018-11-12 14:35:00,22.57,22.59,22.5,22.53,278310.0,22.57,22.59,22.5,22.53,278310.0
2018-11-12 14:40:00,22.53,22.59,22.52,22.59,286335.0,22.53,22.59,22.52,22.59,286335.0
2018-11-12 14:45:00,22.57,22.59,22.54,22.54,372075.0,22.57,22.59,22.54,22.54,372075.0
2018-11-12 14:50:00,22.54,22.54,22.43,22.46,583455.0,22.54,22.54,22.43,22.46,583455.0
2018-11-12 14:55:00,22.47,22.47,22.4,22.41,563025.0,22.47,22.47,22.4,22.41,563025.0
2018-11-12 15:00:00,22.4,22.43,22.36,22.38,866970.0,22.4,22.43,22.36,22.38,866970.0
2018-11-12 15:05:00,22.38,22.38,22.31,22.36,1039425.0,22.38,22.38,22.31,22.36,1039425.0
2018-11-12 15:10:00,22.35,22.37,22.29,22.36,1154550.0,22.35,22.37,22.29,22.36,1154550.0
2018-11-12 15:15:00,22.36,22.39,22.31,22.39,544110.0,22.36,22.39,22.31,22.39,544110.0
2018-11-12 15:20:00,22.38,22.38,22.29,22.3,911505.0,22.38,22.38,22.29,22.3,911505.0
2018-11-12 15:25:00,22.3,22.31,22.22,22.22,958980.0,22.3,22.31,22.22,22.22,958980.0
2018-11-12 15:30:00,22.22,22.23,22.19,22.2,1036305.0,22.22,22.23,22.19,22.2,1036305.0
2018-11-12 15:35:00,22.19,22.25,22.17,22.22,1177860.0,22.19,22.25,22.17,22.22,1177860.0
2018-11-12 15:40:00,22.22,22.23,22.17,22.22,1087605.0,22.22,22.23,22.17,22.22,1087605.0
2018-11-12 15:45:00,22.22,22.23,22.16,22.17,1356255.0,22.22,22.23,22.16,22.17,1356255.0
2018-11-12 15:50:00,22.16,22.17,22.02,22.04,3207945.0,22.16,22.17,22.02,22.04,3207945.0
2018-11-12 15:55:00,22.05,22.11,22.05,22.08,3311805.0,22.05,22.11,22.05,22.08,3311805.0
2018-11-13 09:30:00,22.21,22.73,22.2,22.61,4025850.0,22.21,22.73,22.2,22.61,4025850.0
2018-11-13 09:35:00,22.6,22.78,22.56,22.6,1986570.0,22.6,22.78,22.56,22.6,1986570.0
2018-11-13 09:40:00,22.61,22.71,22.48,22.5,2064435.0,22.61,22.71,22.48,22.5,2064435.0
2018-11-13 09:45:00,22.52,22.7,22.48,22.58,1213200.0,22.52,22.7,22.48,22.58,1213200.0
2018-11-13 09:50:00,22.57,22.59,22.42,22.52,1322640.0,22.57,22.59,22.42,22.52,1322640.0
2018-11-13 09:55:00,22.51,22.51,22.29,22.37,1204020.0,22.51,22.51,22.29,22.37,1204020.0
2018-11-13 10:00:00,22.34,22.39,22.15,22.31,1579575.0,22.34,22.39,22.15,22.31,1579575.0
2018-11-13 10:05:00,22.31,22.55,22.31,22.49,1439700.0,22.31,22.55,22.31,22.49,1439700.0
2018-11-13 10:10:00,22.5,22.53,22.4,22.5,850575.0,22.5,22.53,22.4,22.5,850575.0
2018-11-13 10:15:00,22.49,22.6,22.49,22.54,774300.0,22.49,22.6,22.49,22.54,774300.0
2018-11-13 10:20:00,22.53,22.54,22.41,22.42,884760.0,22.53,22.54,22.41,22.42,884760.0
2018-11-13 10:25:00,22.43,22.53,22.4,22.43,730410.0,22.43,22.53,22.4,22.43,730410.0
2018-11-13 10:30:00,22.43,22.63,22.41,22.61,1112460.0,22.43,22.63,22.41,22.61,1112460.0
2018-11-13 10:35:00,22.62,22.73,22.54,22.57,1816710.0,22.62,22.73,22.54,22.57,1816710.0
2018-11-13 10:40:00,22.58,22.7,22.51,22.61,897510.0,22.58,22.7,22.51,22.61,897510.0
2018-11-13 10:45:00,22.61,22.72,22.61,22.66,1050825.0,22.61,22.72,22.61,22.66,1050825.0
2018-11-13 10:50:00,22.65,22.71,22.61,22.67,824835.0,22.65,22.71,22.61,22.67,824835.0
2018-11-13 10:55:00,22.66,22.81,22.66,22.77,1446165.0,22.66,22.81,22.66,22.77,1446165.0
2018-11-13 11:00:00,22.78,22.86,22.77,22.83,1051080.0,22.78,22.86,22.77,22.83,1051080.0
2018-11-13 11:05:00,22.83,22.87,22.81,22.86,956355.0,22.83,22.87,22.81,22.86,956355.0
2018-11-13 11:10:00,22.85,22.93,22.85,22.89,1026810.0,22.85,22.93,22.85,22.89,1026810.0
2018-11-13 11:15:00,22.89,22.96,22.87,22.95,955845.0,22.89,22.96,22.87,22.95,955845.0
2018-11-13 11:20:00,22.95,22.98,22.81,22.83,983700.0,22.95,22.98,22.81,22.83,983700.0
2018-11-13 11:25:00,22.84,22.94,22.82,22.9,483180.0,22.84,22.94,22.82,22.9,483180.0
2018-11-13 11:30:00,22.91,22.91,22.84,22.86,463005.0,22.91,22.91,22.84,22.86,463005.0
2018-11-13 11:35:00,22.85,22.89,22.71,22.76,938550.0,22.85,22.89,22.71,22.76,938550.0
2018-11-13 11:40:00,22.76,22.83,22.76,22.83,383760.0,22.76,22.83,22.76,22.83,383760.0
2018-11-13 11:45:00,22.83,22.88,22.79,22.87,405360.0,22.83,22.88,22.79,22.87,405360.0
2018-11-13 11:50:00,22.87,22.94,22.84,22.84,620940.0,22.87,22.94,22.84,22.84,620940.0
2018-11-13 11:55:00,22.84,22.9,22.82,22.87,465465.0,22.84,22.9,22.82,22.87,465465.0
2018-11-13 12:00:00,22.87,22.89,22.85,22.87,333645.0,22.87,22.89,22.85,22.87,333645.0
2018-11-13 12:05:00,22.87,22.87,22.77,22.82,839760.0,22.87,22.87,22.77,22.82,839760.0
2018-11-13 12:10:00,22.81,22.88,22.77,22.87,432045.0,22.81,22.88,22.77,22.87,432045.0
2018-11-13 12:15:00,22.87,22.87,22.78,22.8,342300.0,22.87,22.87,22.78,22.8,342300.0
2018-11-13 12:20:00,22.81,22.83,22.79,22.82,187335.0,22.81,22.83,22.79,22.82,187335.0
2018-11-13 12:25:00,22.82,22.89,22.82,22.86,363645.0,22.82,22.89,22.82,22.86,363645.0
2018-11-13 12:30:00,22.84,22.88,22.81,22.87,220215.0,22.84,22.88,22.81,22.87,220215.0
2018-11-13 12:35:00,22.86,22.87,22.83,22.84,781845.0,22.86,22.87,22.83,22.84,781845.0
2018-11-13 12:40:00,22.84,22.87,22.8,22.81,1043925.0,22.84,22.87,22.8,22.81,1043925.0
2018-11-13 12:45:00,22.81,22.82,22.77,22.8,1690515.0,22.81,22.82,22.77,22.8,1690515.0
2018-11-13 12:50:00,22.81,22.89,22.8,22.85,906270.0,22.81,22.89,22.8,22.85,906270.0
2018-11-13 12:55:00,22.84,22.87,22.81,22.86,239265.0,22.84,22.87,22.81,22.86,239265.0
2018-11-13 13:00:00,22.86,22.89,22.85,22.88,328200.0,22.86,22.89,22.85,22.88,328200.0
2018-11-13 13:05:00,22.87,22.88,22.83,22.83,335445.0,22.87,22.88,22.83,22.83,335445.0
2018-11-13 13:10:00,22.84,22.84,22.75,22.77,688200.0,22.84,22.84,22.75,22.77,688200.0
2018-11-13 13:15:00,22.78,22.78,22.72,22.77,438930.0,22.78,22.78,22.72,22.77,438930.0
2018-11-13 13:20:00,22.78,22.8,22.76,22.8,338280.0,22.78,22.8,22.76,22.8,338280.0
2018-11-13 13:25:00,22.79,22.79,22.71,22.74,424665.0,22.79,22.79,22.71,22.74,424665.0
2018-11-13 13:30:00,22.75,22.82,22.74,22.82,491220.0,22.75,22.82,22.74,22.82,491220.0
2018-11-13 13:35:00,22.81,22.85,22.79,22.83,547185.0,22.81,22.85,22.79,22.83,547185.0
2018-11-13 13:40:00,22.84,22.86,22.79,22.8,618810.0,22.84,22.86,22.79,22.8,618810.0
2018-11-13 13:45:00,22.81,22.82,22.74,22.78,298080.0,22.81,22.82,22.74,22.78,298080.0
2018-11-13 13:50:00,22.77,22.82,22.76,22.78,332925.0,22.77,22.82,22.76,22.78,332925.0
2018-11-13 13:55:00,22.8,22.8,22.74,22.75,339555.0,22.8,22.8,22.74,22.75,339555.0
2018-11-13 14:00:00,22.75,22.77,22.68,22.71,778035.0,22.75,22.77,22.68,22.71,778035.0
2018-11-13 14:05:00,22.71,22.73,22.67,22.71,326730.0,22.71,22.73,22.67,22.71,326730.0
2018-11-13 14:10:00,22.7,22.73,22.68,22.68,359310.0,22.7,22.73,22.68,22.68,359310.0
2018-11-13 14:15:00,22.68,22.7,22.61,22.64,748665.0,22.68,22.7,22.61,22.64,748665.0
2018-11-13 14:20:00,22.64,22.65,22.57,22.59,533715.0,22.64,22.65,22.57,22.59,533715.0
2018-11-13 14:25:00,22.6,22.67,22.6,22.65,285435.0,22.6,22.67,22.6,22.65,285435.0
2018-11-13 14:30:00,22.65,22.7,22.61,22.7,430860.0,22.65,22.7,22.61,22.7,430860.0
2018-11-13 14:35:00,22.71,22.74,22.69,22.69,329640.0,22.71,22.74,22.69,22.69,329640.0
2018-11-13 14:40:00,22.7,22.7,22.59,22.6,289860.0,22.7,22.7,22.59,22.6,289860.0
2018-11-13 14:45:00,22.6,22.63,22.55,22.62,434760.0,22.6,22.63,22.55,22.62,434760.0
2018-11-13 14:50:00,22.61,22.65,22.6,22.65,319065.0,22.61,22.65,22.6,22.65,319065.0
2018-11-13 14:55:00,22.64,22.67,22.57,22.58,369960.0,22.64,22.67,22.57,22.58,369960.0
2018-11-13 15:00:00,22.59,22.69,22.56,22.68,389700.0,22.59,22.69,22.56,22.68,389700.0
2018-11-13 15:05:00,22.68,22.69,22.58,22.62,310710.0,22.68,22.69,22.58,22.62,310710.0
2018-11-13 15:10:00,22.63,22.66,22.6,22.65,310335.0,22.63,22.66,22.6,22.65,310335.0
2018-11-13 15:15:00,22.65,22.66,22.57,22.61,392955.0,22.65,22.66,22.57,22.61,392955.0
2018-11-13 15:20:00,22.6,22.62,22.57,22.58,289230.0,22.6,22.62,22.57,22.58,289230.0
2018-11-13 15:25:00,22.58,22.63,22.55,22.57,414840.0,22.58,22.63,22.55,22.57,414840.0
2018-11-13 15:30:00,22.56,22.56,22.49,22.51,782850.0,22.56,22.56,22.49,22.51,782850.0
2018-11-13 15:35:00,22.51,22.61,22.49,22.58,481770.0,22.51,22.61,22.49,22.58,481770.0
2018-11-13 15:40:00,22.58,22.61,22.57,22.61,480015.0,22.58,22.61,22.57,22.61,480015.0
2018-11-13 15:45:00,22.61,22.64,22.59,22.64,624780.0,22.61,22.64,22.59,22.64,624780.0
2018-11-13 15:50:00,22.64,22.68,22.61,22.68,1046130.0,22.64,22.68,22.61,22.68,1046130.0
2018-11-13 15:55:00,22.68,22.68,22.57,22.57,1301250.0,22.68,22.68,22.57,22.57,1301250.0
2018-11-14 09:30:00,22.85,23.07,22.84,22.95,2435880.0,22.85,23.07,22.84,22.95,2435880.0
2018-11-14 09:35:00,22.94,23.09,22.91,22.96,1713900.0,22.94,23.09,22.91,22.96,1713900.0
2018-11-14 09:40:00,22.97,23.08,22.95,23.08,755070.0,22.97,23.08,22.95,23.08,755070.0
2018-11-14 09:45:00,23.07,23.14,23.02,23.1,1591425.0,23.07,23.14,23.02,23.1,1591425.0
2018-11-14 09:50:00,23.12,23.13,22.87,22.93,1197855.0,23.12,23.13,22.87,22.93,1197855.0
2018-11-14 09:55:00,22.93,22.99,22.88,22.99,995220.0,22.93,22.99,22.88,22.99,995220.0
2018-11-14 10:00:00,22.99,23.02,22.82,22.88,1140015.0,22.99,23.02,22.82,22.88,1140015.0
2018-11-14 10:05:00,22.87,22.89,22.8,22.82,826935.0,22.87,22.89,22.8,22.82,826935.0
2018-11-14 10:10:00,22.82,22.84,22.74,22.74,863955.0,22.82,22.84,22.74,22.74,863955.0
2018-11-14 10:15:00,22.73,22.79,22.71,22.72,1158870.0,22.73,22.79,22.71,22.72,1158870.0
2018-11-14 10:20:00,22.72,22.81,22.71,22.79,999735.0,22.72,22.81,22.71,22.79,999735.0
2018-11-14 10:25:00,22.78,22.78,22.69,22.74,787575.0,22.78,22.78,22.69,22.74,787575.0
2018-11-14 10:30:00,22.73,22.85,22.72,22.78,1286775.0,22.73,22.85,22.72,22.78,1286775.0
2018-11-14 10:35:00,22.79,22.82,22.75,22.76,981420.0,22.79,22.82,22.75,22.76,981420.0
2018-11-14 10:40:00,22.75,22.76,22.63,22.69,866835.0,22.75,22.76,22.63,22.69,866835.0
2018-11-14 10:45:00,22.68,22.7,22.58,22.59,1294080.0,22.68,22.7,22.58,22.59,1294080.0
2018-11-14 10:50:00,22.59,22.66,22.48,22.54,1210005.0,22.59,22.66,22.48,22.54,1210005.0
2018-11-14 10:55:00,22.53,22.62,22.53,22.62,969030.0,22.53,22.62,22.53,22.62,969030.0
2018-11-14 11:00:00,22.63,22.63,22.53,22.57,1021125.0,22.63,22.63,22.53,22.57,1021125.0
2018-11-14 11:05:00,22.58,22.62,22.52,22.52,955305.0,22.58,22.62,22.52,22.52,955305.0
2018-11-14 11:10:00,22.52,22.66,22.5,22.6,841395.0,22.52,22.66,22.5,22.6,841395.0
2018-11-14 11:15:00,22.6,22.7,22.59,22.61,890940.0,22.6,22.7,22.59,22.61,890940.0
2018-11-14 11:20:00,22.6,22.64,22.53,22.57,579900.0,22.6,22.64,22.53,22.57,579900.0
2018-11-14 11:25:00,22.55,22.59,22.48,22.51,689730.0,22.55,22.59,22.48,22.51,689730.0
2018-11-14 11:30:00,22.51,22.57,22.48,22.57,356910.0,22.51,22.57,22.48,22.57,356910.0
2018-11-14 11:35:00,22.58,22.61,22.55,22.58,560040.0,22.58,22.61,22.55,22.58,560040.0
2018-11-14 11:40:00,22.58,22.6,22.54,22.58,438690.0,22.58,22.6,22.54,22.58,438690.0
2018-11-14 11:45:00,22.58,22.63,22.57,22.6,369225.0,22.58,22.63,22.57,22.6,369225.0
2018-11-14 11:50:00,22.59,22.69,22.59,22.66,844560.0,22.59,22.69,22.59,22.66,844560.0
2018-11-14 11:55:00,22.67,22.75,22.62,22.73,607980.0,22.67,22.75,22.62,22.73,607980.0
2018-11-14 12:00:00,22.75,22.77,22.68,22.69,499890.0,22.75,22.77,22.68,22.69,499890.0
2018-11-14 12:05:00,22.68,22.7,22.62,22.64,656085.0,22.68,22.7,22.62,22.64,656085.0
2018-11-14 12:10:00,22.62,22.65,22.58,22.6,296820.0,22.62,22.65,22.58,22.6,296820.0
2018-11-14 12:15:00,22.62,22.72,22.62,22.7,524295.0,22.62,22.72,22.62,22.7,524295.0
2018-11-14 12:20:00,22.71,22.74,22.67,22.67,620055.0,22.71,22.74,22.67,22.67,620055.0
2018-11-14 12:25:00,22.68,22.72,22.66,22.7,396495.0,22.68,22.72,22.66,22.7,396495.0
2018-11-14 12:30:00,22.69,22.7,22.59,22.6,383415.0,22.69,22.7,22.59,22.6,383415.0
2018-11-14 12:35:00,22.6,22.61,22.54,22.61,758655.0,22.6,22.61,22.54,22.61,758655.0
2018-11-14 12:40:00,22.61,22.62,22.54,22.59,317685.0,22.61,22.62,22.54,22.59,317685.0
2018-11-14 12:45:00,22.6,22.67,22.58,22.61,383580.0,22.6,22.67,22.58,22.61,383580.0
2018-11-14 12:50:00,22.6,22.63,22.57,22.59,282780.0,22.6,22.63,22.57,22.59,282780.0
2018-11-14 12:55:00,22.61,22.61,22.53,22.55,478185.0,22.61,22.61,22.53,22.55,478185.0
2018-11-14 13:00:00,22.55,22.61,22.53,22.58,324945.0,22.55,22.61,22.53,22.58,324945.0
2018-11-14 13:05:00,22.61,22.63,22.55,22.58,223350.0,22.61,22.63,22.55,22.58,223350.0
2018-11-14 13:10:00,22.59,22.61,22.52,22.58,501210.0,22.59,22.61,22.52,22.58,501210.0
2018-11-14 13:15:00,22.58,22.62,22.57,22.6,337635.0,22.58,22.62,22.57,22.6,337635.0
2018-11-14 13:20:00,22.6,22.63,22.59,22.61,159060.0,22.6,22.63,22.59,22.61,159060.0
2018-11-14 13:25:00,22.62,22.65,22.59,22.65,214155.0,22.62,22.65,22.59,22.65,214155.0
2018-11-14 13:30:00,22.65,22.69,22.61,22.65,279600.0,22.65,22.69,22.61,22.65,279600.0
2018-11-14 13:35:00,22.64,22.69,22.63,22.67,475050.0,22.64,22.69,22.63,22.67,475050.0
2018-11-14 13:40:00,22.68,22.69,22.61,22.65,754410.0,22.68,22.69,22.61,22.65,754410.0
2018-11-14 13:45:00,22.66,22.76,22.66,22.74,806370.0,22.66,22.76,22.66,22.74,806370.0
2018-11-14 13:50:00,22.74,22.75,22.68,22.71,345585.0,22.74,22.75,22.68,22.71,345585.0
2018-11-14 13:55:00,22.72,22.77,22.69,22.71,453435.0,22.72,22.77,22.69,22.71,453435.0
2018-11-14 14:00:00,22.7,22.71,22.65,22.67,611760.0,22.7,22.71,22.65,22.67,611760.0
2018-11-14 14:05:00,22.67,22.71,22.65,22.7,382560.0,22.67,22.71,22.65,22.7,382560.0
2018-11-14 14:10:00,22.7,22.78,22.7,22.78,880470.0,22.7,22.78,22.7,22.78,880470.0
2018-11-14 14:15:00,22.77,22.96,22.77,22.88,2034345.0,22.77,22.96,22.77,22.88,2034345.0
2018-11-14 14:20:00,22.86,22.93,22.81,22.85,839715.0,22.86,22.93,22.81,22.85,839715.0
2018-11-14 14:25:00,22.84,22.85,22.77,22.83,503295.0,22.84,22.85,22.77,22.83,503295.0
2018-11-14 14:30:00,22.83,22.88,22.81,22.87,469755.0,22.83,22.88,22.81,22.87,469755.0
2018-11-14 14:35:00,22.88,22.94,22.85,22.88,856335.0,22.88,22.94,22.85,22.88,856335.0
2018-11-14 14:40:00,22.87,22.9,22.83,22.84,418665.0,22.87,22.9,22.83,22.84,418665.0
2018-11-14 14:45:00,22.84,22.9,22.83,22.87,315885.0,22.84,22.9,22.83,22.87,315885.0
2018-11-14 14:50:00,22.89,22.94,22.86,22.92,530145.0,22.89,22.94,22.86,22.92,530145.0
2018-11-14 14:55:00,22.94,23.0,22.93,22.94,918285.0,22.94,23.0,22.93,22.94,918285.0
2018-11-14 15:00:00,22.93,22.97,22.89,22.95,462720.0,22.93,22.97,22.89,22.95,462720.0
2018-11-14 15:05:00,22.96,23.05,22.96,23.04,1315815.0,22.96,23.05,22.96,23.04,1315815.0
2018-11-14 15:10:00,23.04,23.05,22.97,22.98,657450.0,23.04,23.05,22.97,22.98,657450.0
2018-11-14 15:15:00,22.98,23.02,22.96,23.0,456480.0,22.98,23.02,22.96,23.0,456480.0
2018-11-14 15:20:00,22.99,23.03,22.94,23.02,699705.0,22.99,23.03,22.94,23.02,699705.0
2018-11-14 15:25:00,23.02,23.07,22.99,23.07,662790.0,23.02,23.07,22.99,23.07,662790.0
2018-11-14 15:30:00,23.06,23.07,22.9,22.92,1595625.0,23.06,23.07,22.9,22.92,1595625.0
2018-11-14 15:35:00,22.92,22.96,22.91,22.92,490965.0,22.92,22.96,22.91,22.92,490965.0
2018-11-14 15:40:00,22.91,22.95,22.89,22.89,851310.0,22.91,22.95,22.89,22.89,851310.0
2018-11-14 15:45:00,22.89,22.96,22.89,22.93,989355.0,22.89,22.96,22.89,22.93,989355.0
2018-11-14 15:50:00,22.93,22.97,22.88,22.9,871320.0,22.93,22.97,22.88,22.9,871320.0
2018-11-14 15:55:00,22.89,22.95,22.87,22.94,1341210.0,22.89,22.95,22.87,22.94,1341210.0
2018-11-15 09:30:00,22.82,22.85,22.68,22.82,1643505.0,22.82,22.85,22.68,22.82,1643505.0
2018-11-15 09:35:00,22.81,23.03,22.78,22.97,1870050.0,22.81,23.03,22.78,22.97,1870050.0
2018-11-15 09:40:00,22.97,23.0,22.84,23.0,846690.0,22.97,23.0,22.84,23.0,846690.0
2018-11-15 09:45:00,22.98,22.99,22.9,22.96,626160.0,22.98,22.99,22.9,22.96,626160.0
2018-11-15 09:50:00,22.94,22.96,22.67,22.8,1352895.0,22.94,22.96,22.67,22.8,1352895.0
2018-11-15 09:55:00,22.82,22.86,22.75,22.75,684210.0,22.82,22.86,22.75,22.75,684210.0
2018-11-15 10:00:00,22.75,22.8,22.64,22.66,2181120.0,22.75,22.8,22.64,22.66,2181120.0
2018-11-15 10:05:00,22.65,22.72,22.62,22.64,856080.0,22.65,22.72,22.62,22.64,856080.0
2018-11-15 10:10:00,22.65,22.71,22.64,22.66,601230.0,22.65,22.71,22.64,22.66,601230.0
2018-11-15 10:15:00,22.67,22.79,22.66,22.78,768960.0,22.67,22.79,22.66,22.78,768960.0
2018-11-15 10:20:00,22.75,22.77,22.7,22.77,499725.0,22.75,22.77,22.7,22.77,499725.0
2018-11-15 10:25:00,22.76,22.82,22.75,22.78,534390.0,22.76,22.82,22.75,22.78,534390.0
2018-11-15 10:30:00,22.76,22.76,22.64,22.68,746070.0,22.76,22.76,22.64,22.68,746070.0
2018-11-15 10:35:00,22.67,22.73,22.63,22.67,916770.0,22.67,22.73,22.63,22.67,916770.0
2018-11-15 10:40:00,22.65,22.69,22.62,22.63,1373100.0,22.65,22.69,22.62,22.63,1373100.0
2018-11-15 10:45:00,22.63,22.77,22.6,22.72,803475.0,22.63,22.77,22.6,22.72,803475.0
2018-11-15 10:50:00,22.73,22.8,22.7,22.75,1328880.0,22.73,22.8,22.7,22.75,1328880.0
2018-11-15 10:55:00,22.77,22.82,22.7,22.71,547920.0,22.77,22.82,22.7,22.71,547920.0
2018-11-15 11:00:00,22.71,22.87,22.68,22.84,1271355.0,22.71,22.87,22.68,22.84,1271355.0
2018-11-15 11:05:00,22.84,22.9,22.82,22.87,861195.0,22.84,22.9,22.82,22.87,861195.0
2018-11-15 11:10:00,22.87,22.91,22.84,22.87,533160.0,22.87,22.91,22.84,22.87,533160.0
2018-11-15 11:15:00,22.86,22.89,22.84,22.85,326505.0,22.86,22.89,22.84,22.85,326505.0
2018-11-15 11:20:00,22.86,22.98,22.85,22.94,856275.0,22.86,22.98,22.85,22.94,856275.0
2018-11-15 11:25:00,22.95,22.99,22.9,22.93,465630.0,22.95,22.99,22.9,22.93,465630.0
2018-11-15 11:30:00,22.93,22.99,22.91,22.99,499050.0,22.93,22.99,22.91,22.99,499050.0
2018-11-15 11:35:00,22.98,23.06,22.96,23.01,910320.0,22.98,23.06,22.96,23.01,910320.0
2018-11-15 11:40:00,23.01,23.08,22.98,23.02,1042440.0,23.01,23.08,22.98,23.02,1042440.0
2018-11-15 11:45:00,23.02,23.02,22.97,23.01,449370.0,23.02,23.02,22.97,23.01,449370.0
2018-11-15 11:50:00,23.01,23.05,22.97,23.02,365820.0,23.01,23.05,22.97,23.02,365820.0
2018-11-15 11:55:00,23.02,23.02,22.97,23.0,411105.0,23.02,23.02,22.97,23.0,411105.0
2018-11-15 12:00:00,23.02,23.04,22.97,23.0,280950.0,23.02,23.04,22.97,23.0,280950.0
2018-11-15 12:05:00,23.01,23.05,22.97,22.98,282300.0,23.01,23.05,22.97,22.98,282300.0
2018-11-15 12:10:00,22.99,23.01,22.97,22.98,246270.0,22.99,23.01,22.97,22.98,246270.0
2018-11-15 12:15:00,22.97,22.97,22.9,22.94,458400.0,22.97,22.97,22.9,22.94,458400.0
2018-11-15 12:20:00,22.94,22.96,22.91,22.96,258945.0,22.94,22.96,22.91,22.96,258945.0
2018-11-15 12:25:00,22.95,22.97,22.87,22.95,537270.0,22.95,22.97,22.87,22.95,537270.0
2018-11-15 12:30:00,22.94,22.96,22.89,22.95,263835.0,22.94,22.96,22.89,22.95,263835.0
2018-11-15 12:35:00,22.96,23.04,22.93,23.03,483420.0,22.96,23.04,22.93,23.03,483420.0
2018-11-15 12:40:00,23.03,23.05,22.96,22.96,194850.0,23.03,23.05,22.96,22.96,194850.0
2018-11-15 12:45:00,22.96,22.96,22.9,22.94,347535.0,22.96,22.96,22.9,22.94,347535.0
2018-11-15 12:50:00,22.95,22.95,22.87,22.88,534675.0,22.95,22.95,22.87,22.88,534675.0
2018-11-15 12:55:00,22.88,22.91,22.84,22.91,453525.0,22.88,22.91,22.84,22.91,453525.0
2018-11-15 13:00:00,22.92,22.93,22.89,22.92,310980.0,22.92,22.93,22.89,22.92,310980.0
2018-11-15 13:05:00,22.92,22.92,22.87,22.87,127155.0,22.92,22.92,22.87,22.87,127155.0
2018-11-15 13:10:00,22.87,22.91,22.86,22.89,160620.0,22.87,22.91,22.86,22.89,160620.0
2018-11-15 13:15:00,22.89,22.99,22.89,22.96,416970.0,22.89,22.99,22.89,22.96,416970.0
2018-11-15 13:20:00,22.94,23.04,22.94,23.03,446520.0,22.94,23.04,22.94,23.03,446520.0
2018-11-15 13:25:00,23.02,23.06,22.98,23.03,739740.0,23.02,23.06,22.98,23.03,739740.0
2018-11-15 13:30:00,23.04,23.09,23.03,23.09,630225.0,23.04,23.09,23.03,23.09,630225.0
2018-11-15 13:35:00,23.09,23.14,23.06,23.06,819765.0,23.09,23.14,23.06,23.06,819765.0
2018-11-15 13:40:00,23.08,23.08,23.0,23.05,450420.0,23.08,23.08,23.0,23.05,450420.0
2018-11-15 13:45:00,23.04,23.1,22.97,22.99,530760.0,23.04,23.1,22.97,22.99,530760.0
2018-11-15 13:50:00,22.97,23.06,22.97,22.99,380760.0,22.97,23.06,22.97,22.99,380760.0
2018-11-15 13:55:00,22.99,23.06,22.99,23.04,212010.0,22.99,23.06,22.99,23.04,212010.0
2018-11-15 14:00:00,23.06,23.07,23.01,23.04,187920.0,23.06,23.07,23.01,23.04,187920.0
2018-11-15 14:05:00,23.04,23.09,23.02,23.07,331515.0,23.04,23.09,23.02,23.07,331515.0
2018-11-15 14:10:00,23.07,23.07,23.01,23.06,718200.0,23.07,23.07,23.01,23.06,718200.0
2018-11-15 14:15:00,23.06,23.08,23.02,23.08,395895.0,23.06,23.08,23.02,23.08,395895.0
2018-11-15 14:20:00,23.07,23.13,23.06,23.1,647745.0,23.07,23.13,23.06,23.1,647745.0
2018-11-15 14:25:00,23.11,23.18,23.1,23.16,673470.0,23.11,23.18,23.1,23.16,673470.0
2018-11-15 14:30:00,23.17,23.2,23.14,23.19,745470.0,23.17,23.2,23.14,23.19,745470.0
2018-11-15 14:35:00,23.19,23.19,23.12,23.16,478875.0,23.19,23.19,23.12,23.16,478875.0
2018-11-15 14:40:00,23.16,23.17,23.12,23.16,265830.0,23.16,23.17,23.12,23.16,265830.0
2018-11-15 14:45:00,23.16,23.24,23.16,23.21,698205.0,23.16,23.24,23.16,23.21,698205.0
2018-11-15 14:50:00,23.22,23.22,23.13,23.18,580905.0,23.22,23.22,23.13,23.18,580905.0
2018-11-15 14:55:00,23.17,23.22,23.16,23.19,796215.0,23.17,23.22,23.16,23.19,796215.0
2018-11-15 15:00:00,23.2,23.21,23.05,23.08,1294080.0,23.2,23.21,23.05,23.08,1294080.0
2018-11-15 15:05:00,23.09,23.16,23.07,23.1,550875.0,23.09,23.16,23.07,23.1,550875.0
2018-11-15 15:10:00,23.1,23.15,23.07,23.11,813630.0,23.1,23.15,23.07,23.11,813630.0
2018-11-15 15:15:00,23.11,23.12,23.06,23.07,823140.0,23.11,23.12,23.06,23.07,823140.0
2018-11-15 15:20:00,23.07,23.07,22.99,23.05,945330.0,23.07,23.07,22.99,23.05,945330.0
2018-11-15 15:25:00,23.04,23.11,23.04,23.1,427080.0,23.04,23.11,23.04,23.1,427080.0
2018-11-15 15:30:00,23.09,23.15,23.07,23.11,606615.0,23.09,23.15,23.07,23.11,606615.0
2018-11-15 15:35:00,23.12,23.18,23.09,23.16,702450.0,23.12,23.18,23.09,23.16,702450.0
2018-11-15 15:40:00,23.16,23.2,23.11,23.13,880650.0,23.16,23.2,23.11,23.13,880650.0
2018-11-15 15:45:00,23.14,23.21,23.12,23.19,1296915.0,23.14,23.21,23.12,23.19,1296915.0
2018-11-15 15:50:00,23.19,23.23,23.16,23.22,936300.0,23.19,23.23,23.16,23.22,936300.0
2018-11-15 15:55:00,23.22,23.23,23.18,23.23,1743195.0,23.22,23.23,23.18,23.23,1743195.0
2018-11-16 09:30:00,23.01,23.22,23.01,23.16,2082450.0,23.01,23.22,23.01,23.16,2082450.0
2018-11-16 09:35:00,23.17,23.21,23.1,23.13,1099605.0,23.17,23.21,23.1,23.13,1099605.0
2018-11-16 09:40:00,23.13,23.35,23.12,23.32,2792295.0,23.13,23.35,23.12,23.32,2792295.0
2018-11-16 09:45:00,23.33,23.46,23.3,23.45,2283120.0,23.33,23.46,23.3,23.45,2283120.0
2018-11-16 09:50:00,23.46,23.6,23.43,23.58,2613885.0,23.46,23.6,23.43,23.58,2613885.0
2018-11-16 09:55:00,23.58,23.59,23.47,23.48,1740135.0,23.58,23.59,23.47,23.48,1740135.0
2018-11-16 10:00:00,23.47,23.61,23.47,23.58,2448210.0,23.47,23.61,23.47,23.58,2448210.0
2018-11-16 10:05:00,23.58,23.63,23.54,23.55,2839260.0,23.58,23.63,23.54,23.55,2839260.0
2018-11-16 10:10:00,23.55,23.65,23.53,23.64,2566455.0,23.55,23.65,23.53,23.64,2566455.0
2018-11-16 10:15:00,23.62,23.65,23.49,23.51,1689750.0,23.62,23.65,23.49,23.51,1689750.0
2018-11-16 10:20:00,23.52,23.57,23.47,23.5,1282710.0,23.52,23.57,23.47,23.5,1282710.0
2018-11-16 10:25:00,23.51,23.58,23.49,23.57,1498755.0,23.51,23.58,23.49,23.57,1498755.0
2018-11-16 10:30:00,23.57,23.61,23.55,23.59,1634955.0,23.57,23.61,23.55,23.59,1634955.0
2018-11-16 10:35:00,23.59,23.66,23.59,23.61,1331910.0,23.59,23.66,23.59,23.61,1331910.0
2018-11-16 10:40:00,23.61,23.63,23.54,23.58,967635.0,23.61,23.63,23.54,23.58,967635.0
2018-11-16 10:45:00,23.58,23.61,23.53,23.61,1408035.0,23.58,23.61,23.53,23.61,1408035.0
2018-11-16 10:50:00,23.61,23.66,23.56,23.63,890730.0,23.61,23.66,23.56,23.63,890730.0
2018-11-16 10:55:00,23.63,23.69,23.57,23.58,2109555.0,23.63,23.69,23.57,23.58,2109555.0
2018-11-16 11:00:00,23.59,23.63,23.51,23.52,1064730.0,23.59,23.63,23.51,23.52,1064730.0
2018-11-16 11:05:00,23.53,23.58,23.52,23.55,1013070.0,23.53,23.58,23.52,23.55,1013070.0
2018-11-16 11:10:00,23.54,23.58,23.5,23.52,772065.0,23.54,23.58,23.5,23.52,772065.0
2018-11-16 11:15:00,23.53,23.56,23.45,23.47,1505295.0,23.53,23.56,23.45,23.47,1505295.0
2018-11-16 11:20:00,23.47,23.5,23.45,23.5,935370.0,23.47,23.5,23.45,23.5,935370.0
2018-11-16 11:25:00,23.5,23.57,23.5,23.53,683760.0,23.5,23.57,23.5,23.53,683760.0
2018-11-16 11:30:00,23.54,23.56,23.48,23.49,595155.0,23.54,23.56,23.48,23.49,595155.0
2018-11-16 11:35:00,23.49,23.53,23.47,23.5,377400.0,23.49,23.53,23.47,23.5,377400.0
2018-11-16 11:40:00,23.48,23.49,23.43,23.43,1243620.0,23.48,23.49,23.43,23.43,1243620.0
2018-11-16 11:45:00,23.44,23.44,23.36,23.36,886410.0,23.44,23.44,23.36,23.36,886410.0
2018-11-16 11:50:00,23.37,23.41,23.35,23.4,486270.0,23.37,23.41,23.35,23.4,486270.0
2018-11-16 11:55:00,23.39,23.44,23.35,23.41,508860.0,23.39,23.44,23.35,23.41,508860.0
2018-11-16 12:00:00,23.42,23.44,23.4,23.41,794235.0,23.42,23.44,23.4,23.41,794235.0
2018-11-16 12:05:00,23.42,23.46,23.39,23.43,849390.0,23.42,23.46,23.39,23.43,849390.0
2018-11-16 12:10:00,23.43,23.46,23.4,23.42,486330.0,23.43,23.46,23.4,23.42,486330.0
2018-11-16 12:15:00,23.42,23.42,23.34,23.35,700275.0,23.42,23.42,23.34,23.35,700275.0
2018-11-16 12:20:00,23.36,23.4,23.33,23.38,599340.0,23.36,23.4,23.33,23.38,599340.0
2018-11-16 12:25:00,23.37,23.38,23.3,23.31,1339290.0,23.37,23.38,23.3,23.31,1339290.0
2018-11-16 12:30:00,23.31,23.46,23.3,23.46,500475.0,23.31,23.46,23.3,23.46,500475.0
2018-11-16 12:35:00,23.45,23.51,23.42,23.46,1111290.0,23.45,23.51,23.42,23.46,1111290.0
2018-11-16 12:40:00,23.47,23.51,23.44,23.46,868500.0,23.47,23.51,23.44,23.46,868500.0
2018-11-16 12:45:00,23.47,23.55,23.46,23.5,468105.0,23.47,23.55,23.46,23.5,468105.0
2018-11-16 12:50:00,23.49,23.51,23.42,23.43,350280.0,23.49,23.51,23.42,23.43,350280.0
2018-11-16 12:55:00,23.44,23.47,23.41,23.46,228030.0,23.44,23.47,23.41,23.46,228030.0
2018-11-16 13:00:00,23.46,23.48,23.37,23.37,478680.0,23.46,23.48,23.37,23.37,478680.0
2018-11-16 13:05:00,23.37,23.45,23.34,23.38,587790.0,23.37,23.45,23.34,23.38,587790.0
2018-11-16 13:10:00,23.38,23.39,23.33,23.34,415290.0,23.38,23.39,23.33,23.34,415290.0
2018-11-16 13:15:00,23.36,23.43,23.34,23.39,240015.0,23.36,23.43,23.34,23.39,240015.0
2018-11-16 13:20:00,23.38,23.4,23.36,23.38,362430.0,23.38,23.4,23.36,23.38,362430.0
2018-11-16 13:25:00,23.38,23.41,23.36,23.37,155175.0,23.38,23.41,23.36,23.37,155175.0
2018-11-16 13:30:00,23.37,23.39,23.36,23.38,97680.0,23.37,23.39,23.36,23.38,97680.0
2018-11-16 13:35:00,23.37,23.39,23.35,23.39,202050.0,23.37,23.39,23.35,23.39,202050.0
2018-11-16 13:40:00,23.38,23.41,23.34,23.35,337635.0,23.38,23.41,23.34,23.35,337635.0
2018-11-16 13:45:00,23.35,23.4,23.33,23.4,376755.0,23.35,23.4,23.33,23.4,376755.0
2018-11-16 13:50:00,23.41,23.45,23.37,23.39,276315.0,23.41,23.45,23.37,23.39,276315.0
2018-11-16 13:55:00,23.4,23.47,23.38,23.46,414240.0,23.4,23.47,23.38,23.46,414240.0
2018-11-16 14:00:00,23.46,23.49,23.44,23.49,244335.0,23.46,23.49,23.44,23.49,244335.0
2018-11-16 14:05:00,23.49,23.5,23.45,23.49,461130.0,23.49,23.5,23.45,23.49,461130.0
2018-11-16 14:10:00,23.49,23.52,23.45,23.45,640470.0,23.49,23.52,23.45,23.45,640470.0
2018-11-16 14:15:00,23.46,23.48,23.42,23.45,365730.0,23.46,23.48,23.42,23.45,365730.0
2018-11-16 14:20:00,23.46,23.47,23.4,23.41,285225.0,23.46,23.47,23.4,23.41,285225.0
2018-11-16 14:25:00,23.4,23.49,23.39,23.48,322620.0,23.4,23.49,23.39,23.48,322620.0
2018-11-16 14:30:00,23.49,23.52,23.48,23.5,467040.0,23.49,23.52,23.48,23.5,467040.0
2018-11-16 14:35:00,23.5,23.53,23.49,23.52,1028130.0,23.5,23.53,23.49,23.52,1028130.0
2018-11-16 14:40:00,23.52,23.57,23.49,23.56,883680.0,23.52,23.57,23.49,23.56,883680.0
2018-11-16 14:45:00,23.56,23.6,23.55,23.6,1542645.0,23.56,23.6,23.55,23.6,1542645.0
2018-11-16 14:50:00,23.6,23.6,23.51,23.59,853290.0,23.6,23.6,23.51,23.59,853290.0
2018-11-16 14:55:00,23.59,23.59,23.53,23.57,364635.0,23.59,23.59,23.53,23.57,364635.0
2018-11-16 15:00:00,23.58,23.62,23.55,23.55,897795.0,23.58,23.62,23.55,23.55,897795.0
2018-11-16 15:05:00,23.55,23.58,23.54,23.54,392385.0,23.55,23.58,23.54,23.54,392385.0
2018-11-16 15:10:00,23.54,23.54,23.48,23.52,765210.0,23.54,23.54,23.48,23.52,765210.0
2018-11-16 15:15:00,23.52,23.58,23.51,23.57,725940.0,23.52,23.58,23.51,23.57,725940.0
2018-11-16 15:20:00,23.58,23.6,23.52,23.56,1678875.0,23.58,23.6,23.52,23.56,1678875.0
2018-11-16 15:25:00,23.56,23.57,23.5,23.52,788400.0,23.56,23.57,23.5,23.52,788400.0
2018-11-16 15:30:00,23.52,23.55,23.48,23.48,808965.0,23.52,23.55,23.48,23.48,808965.0
2018-11-16 15:35:00,23.48,23.54,23.48,23.54,627540.0,23.48,23.54,23.48,23.54,627540.0
2018-11-16 15:40:00,23.55,23.55,23.51,23.55,679500.0,23.55,23.55,23.51,23.55,679500.0
2018-11-16 15:45:00,23.54,23.57,23.54,23.56,1822755.0,23.54,23.57,23.54,23.56,1822755.0
2018-11-16 15:50:00,23.56,23.71,23.55,23.71,3865545.0,23.56,23.71,23.55,23.71,3865545.0
2018-11-16 15:55:00,23.71,23.71,23.61,23.64,4695795.0,23.71,23.71,23.61,23.64,4695795.0
2018-11-19 09:30:00,23.77,24.0,23.73,23.83,4886910.0,23.77,24.0,23.73,23.83,4886910.0
2018-11-19 09:35:00,23.82,24.0,23.8,23.99,3387705.0,23.82,24.0,23.8,23.99,3387705.0
2018-11-19 09:40:00,24.0,24.06,23.88,23.88,3119055.0,24.0,24.06,23.88,23.88,3119055.0
2018-11-19 09:45:00,23.87,23.98,23.85,23.91,2211885.0,23.87,23.98,23.85,23.91,2211885.0
2018-11-19 09:50:00,23.93,24.01,23.87,23.99,2334270.0,23.93,24.01,23.87,23.99,2334270.0
2018-11-19 09:55:00,23.99,24.22,23.98,24.18,4845135.0,23.99,24.22,23.98,24.18,4845135.0
2018-11-19 10:00:00,24.19,24.2,24.08,24.12,1820700.0,24.19,24.2,24.08,24.12,1820700.0
2018-11-19 10:05:00,24.12,24.13,23.98,24.07,2110710.0,24.12,24.13,23.98,24.07,2110710.0
2018-11-19 10:10:00,24.07,24.19,24.07,24.17,1778745.0,24.07,24.19,24.07,24.17,1778745.0
2018-11-19 10:15:00,24.17,24.27,24.15,24.23,2124705.0,24.17,24.27,24.15,24.23,2124705.0
2018-11-19 10:20:00,24.23,24.26,24.1,24.19,2015145.0,24.23,24.26,24.1,24.19,2015145.0
2018-11-19 10:25:00,24.21,24.33,24.21,24.32,3023250.0,24.21,24.33,24.21,24.32,3023250.0
2018-11-19 10:30:00,24.3,24.33,24.13,24.15,2295180.0,24.3,24.33,24.13,24.15,2295180.0
2018-11-19 10:35:00,24.15,24.22,24.07,24.12,1913235.0,24.15,24.22,24.07,24.12,1913235.0
2018-11-19 10:40:00,24.12,24.16,24.07,24.13,1248750.0,24.12,24.16,24.07,24.13,1248750.0
2018-11-19 10:45:00,24.11,24.19,24.11,24.16,968925.0,24.11,24.19,24.11,24.16,968925.0
2018-11-19 10:50:00,24.15,24.18,24.1,24.13,746310.0,24.15,24.18,24.1,24.13,746310.0
2018-11-19 10:55:00,24.14,24.15,24.05,24.08,1023435.0,24.14,24.15,24.05,24.08,1023435.0
2018-11-19 11:00:00,24.07,24.25,24.07,24.23,1229205.0,24.07,24.25,24.07,24.23,1229205.0
2018-11-19 11:05:00,24.22,24.3,24.2,24.27,1564230.0,24.22,24.3,24.2,24.27,1564230.0
2018-11-19 11:10:00,24.26,24.3,24.25,24.26,1373520.0,24.26,24.3,24.25,24.26,1373520.0
2018-11-19 11:15:00,24.26,24.37,24.25,24.36,2579775.0,24.26,24.37,24.25,24.36,2579775.0
2018-11-19 11:20:00,24.36,24.45,24.32,24.34,2421165.0,24.36,24.45,24.32,24.34,2421165.0
2018-11-19 11:25:00,24.33,24.35,24.2,24.24,1454355.0,24.33,24.35,24.2,24.24,1454355.0
2018-11-19 11:30:00,24.23,24.25,24.17,24.24,1017765.0,24.23,24.25,24.17,24.24,1017765.0
2018-11-19 11:35:00,24.24,24.29,24.19,24.2,1156665.0,24.24,24.29,24.19,24.2,1156665.0
2018-11-19 11:40:00,24.2,24.21,24.13,24.19,1199070.0,24.2,24.21,24.13,24.19,1199070.0
2018-11-19 11:45:00,24.18,24.21,24.14,24.17,444480.0,24.18,24.21,24.14,24.17,444480.0
2018-11-19 11:50:00,24.17,24.17,24.06,24.1,1362840.0,24.17,24.17,24.06,24.1,1362840.0
2018-11-19 11:55:00,24.1,24.16,24.09,24.15,586755.0,24.1,24.16,24.09,24.15,586755.0
2018-11-19 12:00:00,24.15,24.21,24.07,24.13,1009500.0,24.15,24.21,24.07,24.13,1009500.0
2018-11-19 12:05:00,24.12,24.14,23.9,23.99,2275650.0,24.12,24.14,23.9,23.99,2275650.0
2018-11-19 12:10:00,23.99,24.01,23.79,23.83,2000355.0,23.99,24.01,23.79,23.83,2000355.0
2018-11-19 12:15:00,23.84,23.91,23.75,23.89,2537115.0,23.84,23.91,23.75,23.89,2537115.0
2018-11-19 12:20:00,23.89,23.95,23.8,23.82,1093650.0,23.89,23.95,23.8,23.82,1093650.0
2018-11-19 12:25:00,23.82,23.9,23.79,23.88,746910.0,23.82,23.9,23.79,23.88,746910.0
2018-11-19 12:30:00,23.89,23.91,23.84,23.89,622635.0,23.89,23.91,23.84,23.89,622635.0
2018-11-19 12:35:00,23.89,24.01,23.89,23.99,731250.0,23.89,24.01,23.89,23.99,731250.0
2018-11-19 12:40:00,24.01,24.08,23.99,24.04,882405.0,24.01,24.08,23.99,24.04,882405.0
2018-11-19 12:45:00,24.04,24.04,23.96,23.96,620730.0,24.04,24.04,23.96,23.96,620730.0
2018-11-19 12:50:00,23.96,24.08,23.92,24.04,617070.0,23.96,24.08,23.92,24.04,617070.0
2018-11-19 12:55:00,24.04,24.06,23.99,23.99,521775.0,24.04,24.06,23.99,23.99,521775.0
2018-11-19 13:00:00,24.0,24.03,23.96,24.02,667950.0,24.0,24.03,23.96,24.02,667950.0
2018-11-19 13:05:00,24.01,24.03,23.86,23.88,923100.0,24.01,24.03,23.86,23.88,923100.0
2018-11-19 13:10:00,23.88,23.96,23.82,23.85,875385.0,23.88,23.96,23.82,23.85,875385.0
2018-11-19 13:15:00,23.85,23.86,23.72,23.85,1783965.0,23.85,23.86,23.72,23.85,1783965.0
2018-11-19 13:20:00,23.83,23.93,23.75,23.76,875085.0,23.83,23.93,23.75,23.76,875085.0
2018-11-19 13:25:00,23.76,23.89,23.75,23.82,668730.0,23.76,23.89,23.75,23.82,668730.0
2018-11-19 13:30:00,23.82,23.87,23.79,23.84,708090.0,23.82,23.87,23.79,23.84,708090.0
2018-11-19 13:35:00,23.83,23.95,23.83,23.94,868680.0,23.83,23.95,23.83,23.94,868680.0
2018-11-19 13:40:00,23.95,24.01,23.9,24.0,895770.0,23.95,24.01,23.9,24.0,895770.0
2018-11-19 13:45:00,24.0,24.01,23.9,23.93,647850.0,24.0,24.01,23.9,23.93,647850.0
2018-11-19 13:50:00,23.93,23.93,23.83,23.91,719595.0,23.93,23.93,23.83,23.91,719595.0
2018-11-19 13:55:00,23.91,23.96,23.88,23.88,727410.0,23.91,23.96,23.88,23.88,727410.0
2018-11-19 14:00:00,23.89,23.96,23.88,23.92,656475.0,23.89,23.96,23.88,23.92,656475.0
2018-11-19 14:05:00,23.92,23.98,23.89,23.97,860790.0,23.92,23.98,23.89,23.97,860790.0
2018-11-19 14:10:00,23.96,23.96,23.9,23.9,463530.0,23.96,23.96,23.9,23.9,463530.0
2018-11-19 14:15:00,23.9,23.9,23.83,23.83,602490.0,23.9,23.9,23.83,23.83,602490.0
2018-11-19 14:20:00,23.84,23.87,23.81,23.84,687540.0,23.84,23.87,23.81,23.84,687540.0
2018-11-19 14:25:00,23.85,23.89,23.79,23.81,907860.0,23.85,23.89,23.79,23.81,907860.0
2018-11-19 14:30:00,23.8,23.81,23.68,23.72,1670415.0,23.8,23.81,23.68,23.72,1670415.0
2018-11-19 14:35:00,23.72,23.75,23.66,23.73,1912185.0,23.72,23.75,23.66,23.73,1912185.0
2018-11-19 14:40:00,23.73,23.78,23.66,23.67,1081740.0,23.73,23.78,23.66,23.67,1081740.0
2018-11-19 14:45:00,23.67,23.76,23.66,23.7,1137525.0,23.67,23.76,23.66,23.7,1137525.0
2018-11-19 14:50:00,23.7,23.76,23.65,23.7,1054455.0,23.7,23.76,23.65,23.7,1054455.0
2018-11-19 14:55:00,23.73,23.73,23.58,23.6,1502970.0,23.73,23.73,23.58,23.6,1502970.0
2018-11-19 15:00:00,23.62,23.68,23.58,23.67,1056675.0,23.62,23.68,23.58,23.67,1056675.0
2018-11-19 15:05:00,23.66,23.67,23.55,23.58,998850.0,23.66,23.67,23.55,23.58,998850.0
2018-11-19 15:10:00,23.58,23.7,23.57,23.67,1342500.0,23.58,23.7,23.57,23.67,1342500.0
2018-11-19 15:15:00,23.66,23.71,23.61,23.64,1072890.0,23.66,23.71,23.61,23.64,1072890.0
2018-11-19 15:20:00,23.64,23.82,23.64,23.77,2357625.0,23.64,23.82,23.64,23.77,2357625.0
2018-11-19 15:25:00,23.78,23.82,23.68,23.76,1572930.0,23.78,23.82,23.68,23.76,1572930.0
2018-11-19 15:30:00,23.76,23.8,23.69,23.69,870375.0,23.76,23.8,23.69,23.69,870375.0
2018-11-19 15:35:00,23.69,23.73,23.64,23.66,1251555.0,23.69,23.73,23.64,23.66,1251555.0
2018-11-19 15:40:00,23.65,23.69,23.61,23.68,1562865.0,23.65,23.69,23.61,23.68,1562865.0
2018-11-19 15:45:00,23.68,23.74,23.65,23.69,2114250.0,23.68,23.74,23.65,23.69,2114250.0
2018-11-19 15:50:00,23.69,23.69,23.59,23.64,2387445.0,23.69,23.69,23.59,23.64,2387445.0
2018-11-19 15:55:00,23.64,23.67,23.53,23.56,3062745.0,23.64,23.67,23.53,23.56,3062745.0
2018-11-20 09:30:00,22.78,23.21,22.74,22.97,6677505.0,22.78,23.21,22.74,22.97,6677505.0
2018-11-20 09:35:00,23.03,23.07,22.89,23.02,1597740.0,23.03,23.07,22.89,23.02,1597740.0
2018-11-20 09:40:00,23.03,23.05,22.83,22.84,2175990.0,23.03,23.05,22.83,22.84,2175990.0
2018-11-20 09:45:00,22.83,23.02,22.77,22.84,3649410.0,22.83,23.02,22.77,22.84,3649410.0
2018-11-20 09:50:00,22.85,22.93,22.56,22.7,3921015.0,22.85,22.93,22.56,22.7,3921015.0
2018-11-20 09:55:00,22.69,22.71,22.44,22.62,3326025.0,22.69,22.71,22.44,22.62,3326025.0
2018-11-20 10:00:00,22.63,22.82,22.6,22.72,1938105.0,22.63,22.82,22.6,22.72,1938105.0
2018-11-20 10:05:00,22.72,22.73,22.47,22.48,1675695.0,22.72,22.73,22.47,22.48,1675695.0
2018-11-20 10:10:00,22.48,22.58,22.28,22.31,2337375.0,22.48,22.58,22.28,22.31,2337375.0
2018-11-20 10:15:00,22.31,22.43,22.24,22.39,3505620.0,22.31,22.43,22.24,22.39,3505620.0
2018-11-20 10:20:00,22.39,22.62,22.34,22.53,2621265.0,22.39,22.62,22.34,22.53,2621265.0
2018-11-20 10:25:00,22.54,22.81,22.54,22.73,2553060.0,22.54,22.81,22.54,22.73,2553060.0
2018-11-20 10:30:00,22.73,22.78,22.61,22.72,1484310.0,22.73,22.78,22.61,22.72,1484310.0
2018-11-20 10:35:00,22.71,23.01,22.69,23.0,2317035.0,22.71,23.01,22.69,23.0,2317035.0
2018-11-20 10:40:00,22.99,23.08,22.94,23.05,2280255.0,22.99,23.08,22.94,23.05,2280255.0
2018-11-20 10:45:00,23.06,23.07,22.87,22.98,1577805.0,23.06,23.07,22.87,22.98,1577805.0
2018-11-20 10:50:00,22.97,23.16,22.96,23.15,1496565.0,22.97,23.16,22.96,23.15,1496565.0
2018-11-20 10:55:00,23.16,23.25,23.16,23.24,1715970.0,23.16,23.25,23.16,23.24,1715970.0
2018-11-20 11:00:00,23.23,23.32,23.16,23.17,1494405.0,23.23,23.32,23.16,23.17,1494405.0
2018-11-20 11:05:00,23.17,23.3,23.15,23.25,1161045.0,23.17,23.3,23.15,23.25,1161045.0
2018-11-20 11:10:00,23.26,23.26,23.08,23.09,966345.0,23.26,23.26,23.08,23.09,966345.0
2018-11-20 11:15:00,23.08,23.13,23.01,23.06,1022445.0,23.08,23.13,23.01,23.06,1022445.0
2018-11-20 11:20:00,23.08,23.12,23.01,23.11,890670.0,23.08,23.12,23.01,23.11,890670.0
2018-11-20 11:25:00,23.1,23.19,23.08,23.09,1002255.0,23.1,23.19,23.08,23.09,1002255.0
2018-11-20 11:30:00,23.09,23.13,22.97,23.0,1280700.0,23.09,23.13,22.97,23.0,1280700.0
2018-11-20 11:35:00,23.0,23.19,23.0,23.18,853125.0,23.0,23.19,23.0,23.18,853125.0
2018-11-20 11:40:00,23.16,23.28,23.11,23.26,891390.0,23.16,23.28,23.11,23.26,891390.0
2018-11-20 11:45:00,23.27,23.28,23.17,23.24,620415.0,23.27,23.28,23.17,23.24,620415.0
2018-11-20 11:50:00,23.21,23.26,23.18,23.25,749895.0,23.21,23.26,23.18,23.25,749895.0
2018-11-20 11:55:00,23.25,23.3,23.15,23.25,988560.0,23.25,23.3,23.15,23.25,988560.0
2018-11-20 12:00:00,23.25,23.27,23.17,23.27,503040.0,23.25,23.27,23.17,23.27,503040.0
2018-11-20 12:05:00,23.26,23.27,23.1,23.11,634440.0,23.26,23.27,23.1,23.11,634440.0
2018-11-20 12:10:00,23.1,23.22,23.09,23.15,404340.0,23.1,23.22,23.09,23.15,404340.0
2018-11-20 12:15:00,23.15,23.18,23.1,23.12,342420.0,23.15,23.18,23.1,23.12,342420.0
2018-11-20 12:20:00,23.12,23.16,23.1,23.13,410580.0,23.12,23.16,23.1,23.13,410580.0
2018-11-20 12:25:00,23.12,23.27,23.12,23.18,505770.0,23.12,23.27,23.12,23.18,505770.0
2018-11-20 12:30:00,23.18,23.21,23.13,23.16,419130.0,23.18,23.21,23.13,23.16,419130.0
2018-11-20 12:35:00,23.16,23.18,23.09,23.12,302730.0,23.16,23.18,23.09,23.12,302730.0
2018-11-20 12:40:00,23.13,23.17,23.1,23.1,274095.0,23.13,23.17,23.1,23.1,274095.0
2018-11-20 12:45:00,23.11,23.11,23.03,23.08,549210.0,23.11,23.11,23.03,23.08,549210.0
2018-11-20 12:50:00,23.08,23.13,23.06,23.07,451140.0,23.08,23.13,23.06,23.07,451140.0
2018-11-20 12:55:00,23.07,23.07,23.01,23.04,356745.0,23.07,23.07,23.01,23.04,356745.0
2018-11-20 13:00:00,23.02,23.06,22.95,22.98,831570.0,23.02,23.06,22.95,22.98,831570.0
2018-11-20 13:05:00,22.99,23.03,22.98,23.01,270885.0,22.99,23.03,22.98,23.01,270885.0
2018-11-20 13:10:00,23.01,23.01,22.92,22.94,631890.0,23.01,23.01,22.92,22.94,631890.0
2018-11-20 13:15:00,22.93,22.93,22.82,22.84,875550.0,22.93,22.93,22.82,22.84,875550.0
2018-11-20 13:20:00,22.84,22.89,22.79,22.81,829530.0,22.84,22.89,22.79,22.81,829530.0
2018-11-20 13:25:00,22.79,22.86,22.78,22.82,683640.0,22.79,22.86,22.78,22.82,683640.0
2018-11-20 13:30:00,22.8,22.88,22.77,22.87,728505.0,22.8,22.88,22.77,22.87,728505.0
2018-11-20 13:35:00,22.87,22.87,22.81,22.85,524670.0,22.87,22.87,22.81,22.85,524670.0
2018-11-20 13:40:00,22.85,22.92,22.82,22.9,689670.0,22.85,22.92,22.82,22.9,689670.0
2018-11-20 13:45:00,22.9,22.95,22.89,22.92,769380.0,22.9,22.95,22.89,22.92,769380.0
2018-11-20 13:50:00,22.92,23.0,22.91,22.95,1233405.0,22.92,23.0,22.91,22.95,1233405.0
2018-11-20 13:55:00,22.96,22.99,22.93,22.97,514125.0,22.96,22.99,22.93,22.97,514125.0
2018-11-20 14:00:00,22.96,22.96,22.89,22.93,467475.0,22.96,22.96,22.89,22.93,467475.0
2018-11-20 14:05:00,22.92,22.95,22.88,22.89,476700.0,22.92,22.95,22.88,22.89,476700.0
2018-11-20 14:10:00,22.89,23.01,22.89,23.0,884940.0,22.89,23.01,22.89,23.0,884940.0
2018-11-20 14:15:00,23.0,23.03,22.97,22.98,310665.0,23.0,23.03,22.97,22.98,310665.0
2018-11-20 14:20:00,22.98,22.99,22.95,22.97,598425.0,22.98,22.99,22.95,22.97,598425.0
2018-11-20 14:25:00,22.97,22.99,22.94,22.98,729165.0,22.97,22.99,22.94,22.98,729165.0
2018-11-20 14:30:00,22.97,23.02,22.96,23.01,958725.0,22.97,23.02,22.96,23.01,958725.0
2018-11-20 14:35:00,23.02,23.04,22.96,22.97,773535.0,23.02,23.04,22.96,22.97,773535.0
2018-11-20 14:40:00,22.98,23.0,22.92,22.95,472545.0,22.98,23.0,22.92,22.95,472545.0
2018-11-20 14:45:00,22.95,22.99,22.92,22.94,557625.0,22.95,22.99,22.92,22.94,557625.0
2018-11-20 14:50:00,22.94,23.03,22.93,22.98,605085.0,22.94,23.03,22.93,22.98,605085.0
2018-11-20 14:55:00,22.98,23.02,22.92,22.99,513300.0,22.98,23.02,22.92,22.99,513300.0
2018-11-20 15:00:00,23.0,23.07,22.93,22.98,737640.0,23.0,23.07,22.93,22.98,737640.0
2018-11-20 15:05:00,22.98,22.98,22.91,22.96,521985.0,22.98,22.98,22.91,22.96,521985.0
2018-11-20 15:10:00,22.96,23.06,22.93,23.04,846465.0,22.96,23.06,22.93,23.04,846465.0
2018-11-20 15:15:00,23.03,23.07,23.01,23.06,764520.0,23.03,23.07,23.01,23.06,764520.0
2018-11-20 15:20:00,23.06,23.16,23.05,23.12,1333065.0,23.06,23.16,23.05,23.12,1333065.0
2018-11-20 15:25:00,23.12,23.25,23.09,23.25,1630530.0,23.12,23.25,23.09,23.25,1630530.0
2018-11-20 15:30:00,23.25,23.25,23.18,23.25,1124160.0,23.25,23.25,23.18,23.25,1124160.0
2018-11-20 15:35:00,23.24,23.27,23.22,23.25,879075.0,23.24,23.27,23.22,23.25,879075.0
2018-11-20 15:40:00,23.25,23.26,23.16,23.16,973755.0,23.25,23.26,23.16,23.16,973755.0
2018-11-20 15:45:00,23.17,23.18,23.09,23.16,1327860.0,23.17,23.18,23.09,23.16,1327860.0
2018-11-20 15:50:00,23.16,23.18,23.13,23.16,1248585.0,23.16,23.18,23.13,23.16,1248585.0
2018-11-20 15:55:00,23.15,23.24,23.15,23.17,1991820.0,23.15,23.24,23.15,23.17,1991820.0
2018-11-21 09:30:00,23.47,23.54,23.3,23.38,2390385.0,23.47,23.54,23.3,23.38,2390385.0
2018-11-21 09:35:00,23.34,23.37,23.18,23.24,1553820.0,23.34,23.37,23.18,23.24,1553820.0
2018-11-21 09:40:00,23.25,23.3,23.08,23.16,1319115.0,23.25,23.3,23.08,23.16,1319115.0
2018-11-21 09:45:00,23.16,23.16,22.94,22.95,1303365.0,23.16,23.16,22.94,22.95,1303365.0
2018-11-21 09:50:00,22.94,23.0,22.81,22.96,2136255.0,22.94,23.0,22.81,22.96,2136255.0
2018-11-21 09:55:00,22.98,23.06,22.96,23.05,1033950.0,22.98,23.06,22.96,23.05,1033950.0
2018-11-21 10:00:00,23.05,23.1,22.89,22.9,1002390.0,23.05,23.1,22.89,22.9,1002390.0
2018-11-21 10:05:00,22.91,22.95,22.75,22.79,1812705.0,22.91,22.95,22.75,22.79,1812705.0
2018-11-21 10:10:00,22.79,22.86,22.68,22.77,1770180.0,22.79,22.86,22.68,22.77,1770180.0
2018-11-21 10:15:00,22.79,22.95,22.78,22.94,1253415.0,22.79,22.95,22.78,22.94,1253415.0
2018-11-21 10:20:00,22.95,22.98,22.84,22.87,790950.0,22.95,22.98,22.84,22.87,790950.0
2018-11-21 10:25:00,22.9,22.95,22.85,22.87,412185.0,22.9,22.95,22.85,22.87,412185.0
2018-11-21 10:30:00,22.85,22.89,22.78,22.85,907755.0,22.85,22.89,22.78,22.85,907755.0
2018-11-21 10:35:00,22.85,22.88,22.7,22.77,1411425.0,22.85,22.88,22.7,22.77,1411425.0
2018-11-21 10:40:00,22.78,22.79,22.65,22.66,1519155.0,22.78,22.79,22.65,22.66,1519155.0
2018-11-21 10:45:00,22.67,22.72,22.61,22.66,971430.0,22.67,22.72,22.61,22.66,971430.0
2018-11-21 10:50:00,22.66,22.67,22.53,22.53,1465965.0,22.66,22.67,22.53,22.53,1465965.0
2018-11-21 10:55:00,22.54,22.59,22.49,22.57,1587975.0,22.54,22.59,22.49,22.57,1587975.0
2018-11-21 11:00:00,22.56,22.66,22.53,22.64,1140060.0,22.56,22.66,22.53,22.64,1140060.0
2018-11-21 11:05:00,22.64,22.69,22.62,22.68,735780.0,22.64,22.69,22.62,22.68,735780.0
2018-11-21 11:10:00,22.67,22.73,22.67,22.69,961050.0,22.67,22.73,22.67,22.69,961050.0
2018-11-21 11:15:00,22.69,22.73,22.64,22.73,572175.0,22.69,22.73,22.64,22.73,572175.0
2018-11-21 11:20:00,22.73,22.78,22.69,22.7,1037010.0,22.73,22.78,22.69,22.7,1037010.0
2018-11-21 11:25:00,22.71,22.79,22.68,22.78,703785.0,22.71,22.79,22.68,22.78,703785.0
2018-11-21 11:30:00,22.78,22.83,22.77,22.79,979500.0,22.78,22.83,22.77,22.79,979500.0
2018-11-21 11:35:00,22.79,22.85,22.77,22.84,864600.0,22.79,22.85,22.77,22.84,864600.0
2018-11-21 11:40:00,22.82,22.87,22.79,22.84,729690.0,22.82,22.87,22.79,22.84,729690.0
2018-11-21 11:45:00,22.84,22.89,22.82,22.89,662820.0,22.84,22.89,22.82,22.89,662820.0
2018-11-21 11:50:00,22.9,22.93,22.84,22.84,588630.0,22.9,22.93,22.84,22.84,588630.0
2018-11-21 11:55:00,22.84,22.85,22.77,22.79,760065.0,22.84,22.85,22.77,22.79,760065.0
2018-11-21 12:00:00,22.79,22.83,22.7,22.76,645675.0,22.79,22.83,22.7,22.76,645675.0
2018-11-21 12:05:00,22.76,22.79,22.72,22.75,387060.0,22.76,22.79,22.72,22.75,387060.0
2018-11-21 12:10:00,22.76,22.79,22.72,22.79,717450.0,22.76,22.79,22.72,22.79,717450.0
2018-11-21 12:15:00,22.78,22.83,22.75,22.75,360945.0,22.78,22.83,22.75,22.75,360945.0
2018-11-21 12:20:00,22.78,22.79,22.73,22.73,433200.0,22.78,22.79,22.73,22.73,433200.0
2018-11-21 12:25:00,22.73,22.82,22.73,22.81,471285.0,22.73,22.82,22.73,22.81,471285.0
2018-11-21 12:30:00,22.81,22.82,22.77,22.81,330360.0,22.81,22.82,22.77,22.81,330360.0
2018-11-21 12:35:00,22.82,22.85,22.8,22.84,279555.0,22.82,22.85,22.8,22.84,279555.0
2018-11-21 12:40:00,22.84,22.87,22.83,22.85,407145.0,22.84,22.87,22.83,22.85,407145.0
2018-11-21 12:45:00,22.85,22.86,22.81,22.85,235350.0,22.85,22.86,22.81,22.85,235350.0
2018-11-21 12:50:00,22.85,22.85,22.82,22.82,82500.0,22.85,22.85,22.82,22.82,82500.0
2018-11-21 12:55:00,22.81,22.83,22.77,22.79,203805.0,22.81,22.83,22.77,22.79,203805.0
2018-11-21 13:00:00,22.79,22.8,22.76,22.79,253200.0,22.79,22.8,22.76,22.79,253200.0
2018-11-21 13:05:00,22.8,22.86,22.8,22.82,409860.0,22.8,22.86,22.8,22.82,409860.0
2018-11-21 13:10:00,22.82,22.85,22.79,22.83,270435.0,22.82,22.85,22.79,22.83,270435.0
2018-11-21 13:15:00,22.83,22.83,22.77,22.78,117780.0,22.83,22.83,22.77,22.78,117780.0
2018-11-21 13:20:00,22.78,22.78,22.72,22.76,258750.0,22.78,22.78,22.72,22.76,258750.0
2018-11-21 13:25:00,22.76,22.76,22.72,22.75,202650.0,22.76,22.76,22.72,22.75,202650.0
2018-11-21 13:30:00,22.74,22.76,22.72,22.74,276060.0,22.74,22.76,22.72,22.74,276060.0
2018-11-21 13:35:00,22.74,22.75,22.71,22.74,174915.0,22.74,22.75,22.71,22.74,174915.0
2018-11-21 13:40:00,22.75,22.81,22.75,22.79,277005.0,22.75,22.81,22.75,22.79,277005.0
2018-11-21 13:45:00,22.79,22.8,22.73,22.77,141600.0,22.79,22.8,22.73,22.77,141600.0
2018-11-21 13:50:00,22.79,22.79,22.74,22.76,125205.0,22.79,22.79,22.74,22.76,125205.0
2018-11-21 13:55:00,22.76,22.79,22.75,22.78,110385.0,22.76,22.79,22.75,22.78,110385.0
2018-11-21 14:00:00,22.77,22.78,22.75,22.75,97230.0,22.77,22.78,22.75,22.75,97230.0
2018-11-21 14:05:00,22.76,22.81,22.76,22.79,308445.0,22.76,22.81,22.76,22.79,308445.0
2018-11-21 14:10:00,22.79,22.8,22.75,22.75,165420.0,22.79,22.8,22.75,22.75,165420.0
2018-11-21 14:15:00,22.74,22.76,22.71,22.72,386010.0,22.74,22.76,22.71,22.72,386010.0
2018-11-21 14:20:00,22.71,22.75,22.7,22.74,149700.0,22.71,22.75,22.7,22.74,149700.0
2018-11-21 14:25:00,22.75,22.77,22.74,22.75,80055.0,22.75,22.77,22.74,22.75,80055.0
2018-11-21 14:30:00,22.75,22.76,22.71,22.71,137325.0,22.75,22.76,22.71,22.71,137325.0
2018-11-21 14:35:00,22.73,22.73,22.68,22.7,253935.0,22.73,22.73,22.68,22.7,253935.0
2018-11-21 14:40:00,22.71,22.71,22.67,22.68,276870.0,22.71,22.71,22.67,22.68,276870.0
2018-11-21 14:45:00,22.67,22.67,22.61,22.64,506415.0,22.67,22.67,22.61,22.64,506415.0
2018-11-21 14:50:00,22.64,22.67,22.63,22.64,230910.0,22.64,22.67,22.63,22.64,230910.0
2018-11-21 14:55:00,22.65,22.65,22.59,22.62,553710.0,22.65,22.65,22.59,22.62,553710.0
2018-11-21 15:00:00,22.61,22.65,22.6,22.63,283380.0,22.61,22.65,22.6,22.63,283380.0
2018-11-21 15:05:00,22.64,22.69,22.63,22.68,448590.0,22.64,22.69,22.63,22.68,448590.0
2018-11-21 15:10:00,22.69,22.69,22.62,22.62,383265.0,22.69,22.69,22.62,22.62,383265.0
2018-11-21 15:15:00,22.62,22.63,22.6,22.61,241110.0,22.62,22.63,22.6,22.61,241110.0
2018-11-21 15:20:00,22.6,22.6,22.56,22.59,534525.0,22.6,22.6,22.56,22.59,534525.0
2018-11-21 15:25:00,22.59,22.63,22.58,22.61,603150.0,22.59,22.63,22.58,22.61,603150.0
2018-11-21 15:30:00,22.61,22.61,22.55,22.57,607425.0,22.61,22.61,22.55,22.57,607425.0
2018-11-21 15:35:00,22.57,22.58,22.55,22.57,455070.0,22.57,22.58,22.55,22.57,455070.0
2018-11-21 15:40:00,22.56,22.57,22.54,22.55,472875.0,22.56,22.57,22.54,22.55,472875.0
2018-11-21 15:45:00,22.55,22.58,22.53,22.54,1086075.0,22.55,22.58,22.53,22.54,1086075.0
2018-11-21 15:50:00,22.54,22.56,22.51,22.54,1619565.0,22.54,22.56,22.51,22.54,1619565.0
2018-11-21 15:55:00,22.54,22.57,22.52,22.54,2063610.0,22.54,22.57,22.52,22.54,2063610.0
2018-11-23 09:30:00,22.29,22.31,22.07,22.2,3184950.0,22.29,22.31,22.07,22.2,3184950.0
2018-11-23 09:35:00,22.24,22.5,22.15,22.47,2227815.0,22.24,22.5,22.15,22.47,2227815.0
2018-11-23 09:40:00,22.43,22.44,22.09,22.11,2130840.0,22.43,22.44,22.09,22.11,2130840.0
2018-11-23 09:45:00,22.09,22.16,22.07,22.1,1463460.0,22.09,22.16,22.07,22.1,1463460.0
2018-11-23 09:50:00,22.1,22.19,22.08,22.1,1647300.0,22.1,22.19,22.08,22.1,1647300.0
2018-11-23 09:55:00,22.11,22.21,22.08,22.17,1438935.0,22.11,22.21,22.08,22.17,1438935.0
2018-11-23 10:00:00,22.18,22.3,22.16,22.26,1617195.0,22.18,22.3,22.16,22.26,1617195.0
2018-11-23 10:05:00,22.27,22.28,22.18,22.22,1413150.0,22.27,22.28,22.18,22.22,1413150.0
2018-11-23 10:10:00,22.21,22.29,21.92,22.0,3234210.0,22.21,22.29,21.92,22.0,3234210.0
2018-11-23 10:15:00,22.03,22.06,21.88,22.01,2345445.0,22.03,22.06,21.88,22.01,2345445.0
2018-11-23 10:20:00,22.02,22.06,21.89,21.94,902580.0,22.02,22.06,21.89,21.94,902580.0
2018-11-23 10:25:00,21.93,21.97,21.8,21.82,1917810.0,21.93,21.97,21.8,21.82,1917810.0
2018-11-23 10:30:00,21.83,21.98,21.81,21.89,1292880.0,21.83,21.98,21.81,21.89,1292880.0
2018-11-23 10:35:00,21.88,21.94,21.84,21.85,1036185.0,21.88,21.94,21.84,21.85,1036185.0
2018-11-23 10:40:00,21.85,21.89,21.77,21.84,1353765.0,21.85,21.89,21.77,21.84,1353765.0
2018-11-23 10:45:00,21.85,21.86,21.77,21.77,1314450.0,21.85,21.86,21.77,21.77,1314450.0
2018-11-23 10:50:00,21.77,21.92,21.76,21.91,1148775.0,21.77,21.92,21.76,21.91,1148775.0
2018-11-23 10:55:00,21.91,21.94,21.85,21.86,786075.0,21.91,21.94,21.85,21.86,786075.0
2018-11-23 11:00:00,21.87,21.88,21.81,21.85,652650.0,21.87,21.88,21.81,21.85,652650.0
2018-11-23 11:05:00,21.87,21.96,21.84,21.9,650220.0,21.87,21.96,21.84,21.9,650220.0
2018-11-23 11:10:00,21.91,21.94,21.86,21.92,643530.0,21.91,21.94,21.86,21.92,643530.0
2018-11-23 11:15:00,21.92,22.03,21.92,22.0,1382055.0,21.92,22.03,21.92,22.0,1382055.0
2018-11-23 11:20:00,21.99,22.02,21.95,21.97,873795.0,21.99,22.02,21.95,21.97,873795.0
2018-11-23 11:25:00,21.97,22.0,21.93,21.95,726240.0,21.97,22.0,21.93,21.95,726240.0
2018-11-23 11:30:00,21.96,21.97,21.93,21.94,370125.0,21.96,21.97,21.93,21.94,370125.0
2018-11-23 11:35:00,21.95,21.96,21.9,21.92,493455.0,21.95,21.96,21.9,21.92,493455.0
2018-11-23 11:40:00,21.93,21.97,21.91,21.97,655635.0,21.93,21.97,21.91,21.97,655635.0
2018-11-23 11:45:00,21.97,21.99,21.94,21.96,543930.0,21.97,21.99,21.94,21.96,543930.0
2018-11-23 11:50:00,21.95,21.96,21.89,21.89,485895.0,21.95,21.96,21.89,21.89,485895.0
2018-11-23 11:55:00,21.89,21.9,21.84,21.86,653610.0,21.89,21.9,21.84,21.86,653610.0
2018-11-23 12:00:00,21.85,21.89,21.83,21.86,525075.0,21.85,21.89,21.83,21.86,525075.0
2018-11-23 12:05:00,21.86,21.9,21.85,21.87,605340.0,21.86,21.9,21.85,21.87,605340.0
2018-11-23 12:10:00,21.86,21.91,21.86,21.91,457935.0,21.86,21.91,21.86,21.91,457935.0
2018-11-23 12:15:00,21.91,21.93,21.86,21.86,525600.0,21.91,21.93,21.86,21.86,525600.0
2018-11-23 12:20:00,21.86,21.95,21.85,21.9,581505.0,21.86,21.95,21.85,21.9,581505.0
2018-11-23 12:25:00,21.89,21.92,21.84,21.86,553365.0,21.89,21.92,21.84,21.86,553365.0
2018-11-23 12:30:00,21.87,21.92,21.87,21.91,671970.0,21.87,21.92,21.87,21.91,671970.0
2018-11-23 12:35:00,21.91,21.92,21.84,21.84,706710.0,21.91,21.92,21.84,21.84,706710.0
2018-11-23 12:40:00,21.84,21.86,21.82,21.86,461460.0,21.84,21.86,21.82,21.86,461460.0
2018-11-23 12:45:00,21.85,21.88,21.79,21.81,795675.0,21.85,21.88,21.79,21.81,795675.0
2018-11-23 12:50:00,21.8,21.83,21.73,21.82,1476750.0,21.8,21.83,21.73,21.82,1476750.0
2018-11-23 12:55:00,21.8,21.81,21.7,21.73,2172195.0,21.8,21.81,21.7,21.73,2172195.0
2018-11-26 09:30:00,21.67,22.09,21.67,22.04,6352680.0,21.67,22.09,21.67,22.04,6352680.0
2018-11-26 09:35:00,22.09,22.19,21.87,21.96,3264720.0,22.09,22.19,21.87,21.96,3264720.0
2018-11-26 09:40:00,21.97,22.09,21.95,21.96,2131515.0,21.97,22.09,21.95,21.96,2131515.0
2018-11-26 09:45:00,21.96,22.01,21.91,21.98,1480050.0,21.96,22.01,21.91,21.98,1480050.0
2018-11-26 09:50:00,21.99,22.05,21.88,22.05,1590360.0,21.99,22.05,21.88,22.05,1590360.0
2018-11-26 09:55:00,22.05,22.18,22.01,22.12,1923585.0,22.05,22.18,22.01,22.12,1923585.0
2018-11-26 10:00:00,22.13,22.15,22.07,22.14,1191030.0,22.13,22.15,22.07,22.14,1191030.0
2018-11-26 10:05:00,22.14,22.25,22.13,22.19,1751460.0,22.14,22.25,22.13,22.19,1751460.0
2018-11-26 10:10:00,22.2,22.23,22.13,22.23,1904910.0,22.2,22.23,22.13,22.23,1904910.0
2018-11-26 10:15:00,22.23,22.23,22.15,22.2,855555.0,22.23,22.23,22.15,22.2,855555.0
2018-11-26 10:20:00,22.2,22.3,22.17,22.29,1587885.0,22.2,22.3,22.17,22.29,1587885.0
2018-11-26 10:25:00,22.29,22.4,22.27,22.36,2674995.0,22.29,22.4,22.27,22.36,2674995.0
2018-11-26 10:30:00,22.37,22.48,22.37,22.45,2020875.0,22.37,22.48,22.37,22.45,2020875.0
2018-11-26 10:35:00,22.44,22.53,22.37,22.43,2191665.0,22.44,22.53,22.37,22.43,2191665.0
2018-11-26 10:40:00,22.43,22.61,22.4,22.6,1554090.0,22.43,22.61,22.4,22.6,1554090.0
2018-11-26 10:45:00,22.6,22.6,22.51,22.53,1243695.0,22.6,22.6,22.51,22.53,1243695.0
2018-11-26 10:50:00,22.53,22.77,22.49,22.72,2609160.0,22.53,22.77,22.49,22.72,2609160.0
2018-11-26 10:55:00,22.71,22.74,22.64,22.71,1602420.0,22.71,22.74,22.64,22.71,1602420.0
2018-11-26 11:00:00,22.72,22.78,22.61,22.62,1804695.0,22.72,22.78,22.61,22.62,1804695.0
2018-11-26 11:05:00,22.62,22.74,22.62,22.73,1370400.0,22.62,22.74,22.62,22.73,1370400.0
2018-11-26 11:10:00,22.73,22.85,22.73,22.82,1826445.0,22.73,22.85,22.73,22.82,1826445.0
2018-11-26 11:15:00,22.83,22.83,22.77,22.78,1087080.0,22.83,22.83,22.77,22.78,1087080.0
2018-11-26 11:20:00,22.77,22.81,22.7,22.8,1642185.0,22.77,22.81,22.7,22.8,1642185.0
2018-11-26 11:25:00,22.8,22.8,22.74,22.76,911550.0,22.8,22.8,22.74,22.76,911550.0
2018-11-26 11:30:00,22.76,22.76,22.59,22.65,1436910.0,22.76,22.76,22.59,22.65,1436910.0
2018-11-26 11:35:00,22.64,22.68,22.57,22.63,1256550.0,22.64,22.68,22.57,22.63,1256550.0
2018-11-26 11:40:00,22.64,22.68,22.6,22.67,832455.0,22.64,22.68,22.6,22.67,832455.0
2018-11-26 11:45:00,22.65,22.65,22.61,22.62,982830.0,22.65,22.65,22.61,22.62,982830.0
2018-11-26 11:50:00,22.62,22.73,22.61,22.73,1103085.0,22.62,22.73,22.61,22.73,1103085.0
2018-11-26 11:55:00,22.72,22.79,22.72,22.72,929850.0,22.72,22.79,22.72,22.72,929850.0
2018-11-26 12:00:00,22.72,22.76,22.66,22.74,649245.0,22.72,22.76,22.66,22.74,649245.0
2018-11-26 12:05:00,22.74,22.83,22.72,22.82,1599015.0,22.74,22.83,22.72,22.82,1599015.0
2018-11-26 12:10:00,22.82,22.82,22.66,22.71,1130100.0,22.82,22.82,22.66,22.71,1130100.0
2018-11-26 12:15:00,22.71,22.76,22.68,22.71,901905.0,22.71,22.76,22.68,22.71,901905.0
2018-11-26 12:20:00,22.71,22.8,22.65,22.78,855285.0,22.71,22.8,22.65,22.78,855285.0
2018-11-26 12:25:00,22.78,22.81,22.74,22.78,1039590.0,22.78,22.81,22.74,22.78,1039590.0
2018-11-26 12:30:00,22.79,22.82,22.75,22.77,895980.0,22.79,22.82,22.75,22.77,895980.0
2018-11-26 12:35:00,22.77,22.83,22.71,22.79,1197750.0,22.77,22.83,22.71,22.79,1197750.0
2018-11-26 12:40:00,22.78,22.81,22.77,22.8,930195.0,22.78,22.81,22.77,22.8,930195.0
2018-11-26 12:45:00,22.78,22.8,22.73,22.76,964305.0,22.78,22.8,22.73,22.76,964305.0
2018-11-26 12:50:00,22.76,22.82,22.74,22.79,733455.0,22.76,22.82,22.74,22.79,733455.0
2018-11-26 12:55:00,22.78,22.79,22.75,22.76,535350.0,22.78,22.79,22.75,22.76,535350.0
2018-11-26 13:00:00,22.76,22.81,22.76,22.79,604320.0,22.76,22.81,22.76,22.79,604320.0
2018-11-26 13:05:00,22.79,22.82,22.79,22.81,444735.0,22.79,22.82,22.79,22.81,444735.0
2018-11-26 13:10:00,22.82,22.86,22.8,22.81,1188240.0,22.82,22.86,22.8,22.81,1188240.0
2018-11-26 13:15:00,22.81,22.91,22.81,22.9,1190010.0,22.81,22.91,22.81,22.9,1190010.0
2018-11-26 13:20:00,22.89,22.89,22.8,22.82,1141230.0,22.89,22.89,22.8,22.82,1141230.0
2018-11-26 13:25:00,22.81,22.81,22.72,22.76,967410.0,22.81,22.81,22.72,22.76,967410.0
2018-11-26 13:30:00,22.76,22.79,22.74,22.78,640950.0,22.76,22.79,22.74,22.78,640950.0
2018-11-26 13:35:00,22.77,22.78,22.69,22.73,588540.0,22.77,22.78,22.69,22.73,588540.0
2018-11-26 13:40:00,22.73,22.73,22.65,22.7,526860.0,22.73,22.73,22.65,22.7,526860.0
2018-11-26 13:45:00,22.71,22.77,22.71,22.77,357255.0,22.71,22.77,22.71,22.77,357255.0
2018-11-26 13:50:00,22.76,22.77,22.72,22.72,238380.0,22.76,22.77,22.72,22.72,238380.0
2018-11-26 13:55:00,22.72,22.82,22.72,22.81,423915.0,22.72,22.82,22.72,22.81,423915.0
2018-11-26 14:00:00,22.8,22.84,22.79,22.83,472695.0,22.8,22.84,22.79,22.83,472695.0
2018-11-26 14:05:00,22.83,22.88,22.81,22.86,635790.0,22.83,22.88,22.81,22.86,635790.0
2018-11-26 14:10:00,22.87,22.91,22.85,22.91,620715.0,22.87,22.91,22.85,22.91,620715.0
2018-11-26 14:15:00,22.9,22.91,22.82,22.87,765045.0,22.9,22.91,22.82,22.87,765045.0
2018-11-26 14:20:00,22.87,22.87,22.79,22.82,391995.0,22.87,22.87,22.79,22.82,391995.0
2018-11-26 14:25:00,22.83,22.92,22.83,22.89,398250.0,22.83,22.92,22.83,22.89,398250.0
2018-11-26 14:30:00,22.89,22.95,22.88,22.92,733890.0,22.89,22.95,22.88,22.92,733890.0
2018-11-26 14:35:00,22.93,22.94,22.87,22.89,466245.0,22.93,22.94,22.87,22.89,466245.0
2018-11-26 14:40:00,22.89,22.92,22.85,22.9,275220.0,22.89,22.92,22.85,22.9,275220.0
2018-11-26 14:45:00,22.9,22.95,22.84,22.86,595305.0,22.9,22.95,22.84,22.86,595305.0
2018-11-26 14:50:00,22.86,22.91,22.84,22.91,389955.0,22.86,22.91,22.84,22.91,389955.0
2018-11-26 14:55:00,22.92,22.97,22.9,22.95,731520.0,22.92,22.97,22.9,22.95,731520.0
2018-11-26 15:00:00,22.95,22.98,22.9,22.97,515655.0,22.95,22.98,22.9,22.97,515655.0
2018-11-26 15:05:00,22.97,22.97,22.88,22.89,613755.0,22.97,22.97,22.88,22.89,613755.0
2018-11-26 15:10:00,22.9,22.97,22.88,22.97,517035.0,22.9,22.97,22.88,22.97,517035.0
2018-11-26 15:15:00,22.97,23.0,22.95,22.95,863280.0,22.97,23.0,22.95,22.95,863280.0
2018-11-26 15:20:00,22.95,22.99,22.89,22.9,679995.0,22.95,22.99,22.89,22.9,679995.0
2018-11-26 15:25:00,22.9,22.93,22.8,22.83,1224990.0,22.9,22.93,22.8,22.83,1224990.0
2018-11-26 15:30:00,22.84,22.91,22.84,22.86,704370.0,22.84,22.91,22.84,22.86,704370.0
2018-11-26 15:35:00,22.87,22.87,22.76,22.77,1360455.0,22.87,22.87,22.76,22.77,1360455.0
2018-11-26 15:40:00,22.76,22.87,22.76,22.87,1181805.0,22.76,22.87,22.76,22.87,1181805.0
2018-11-26 15:45:00,22.87,22.96,22.87,22.94,1407090.0,22.87,22.96,22.87,22.94,1407090.0
2018-11-26 15:50:00,22.93,23.02,22.92,23.01,1996365.0,22.93,23.02,22.92,23.01,1996365.0
2018-11-26 15:55:00,23.02,23.08,23.0,23.06,3904575.0,23.02,23.08,23.0,23.06,3904575.0
2018-11-27 09:30:00,22.67,22.9,22.64,22.8,4011135.0,22.67,22.9,22.64,22.8,4011135.0
2018-11-27 09:35:00,22.82,22.92,22.61,22.66,2943165.0,22.82,22.92,22.61,22.66,2943165.0
2018-11-27 09:40:00,22.66,22.76,22.58,22.76,2419680.0,22.66,22.76,22.58,22.76,2419680.0
2018-11-27 09:45:00,22.76,22.82,22.67,22.76,1409550.0,22.76,22.82,22.67,22.76,1409550.0
2018-11-27 09:50:00,22.76,22.84,22.7,22.78,1401285.0,22.76,22.84,22.7,22.78,1401285.0
2018-11-27 09:55:00,22.78,22.79,22.71,22.75,637260.0,22.78,22.79,22.71,22.75,637260.0
2018-11-27 10:00:00,22.75,22.79,22.64,22.67,1171995.0,22.75,22.79,22.64,22.67,1171995.0
2018-11-27 10:05:00,22.69,22.73,22.65,22.7,1156200.0,22.69,22.73,22.65,22.7,1156200.0
2018-11-27 10:10:00,22.7,22.72,22.59,22.65,1207155.0,22.7,22.72,22.59,22.65,1207155.0
2018-11-27 10:15:00,22.65,22.67,22.54,22.58,1833390.0,22.65,22.67,22.54,22.58,1833390.0
2018-11-27 10:20:00,22.57,22.64,22.57,22.63,970065.0,22.57,22.64,22.57,22.63,970065.0
2018-11-27 10:25:00,22.63,22.64,22.51,22.52,1826340.0,22.63,22.64,22.51,22.52,1826340.0
2018-11-27 10:30:00,22.52,22.58,22.41,22.46,2003820.0,22.52,22.58,22.41,22.46,2003820.0
2018-11-27 10:35:00,22.45,22.46,22.37,22.43,1668390.0,22.45,22.46,22.37,22.43,1668390.0
2018-11-27 10:40:00,22.43,22.51,22.41,22.48,1111185.0,22.43,22.51,22.41,22.48,1111185.0
2018-11-27 10:45:00,22.48,22.54,22.43,22.47,957420.0,22.48,22.54,22.43,22.47,957420.0
2018-11-27 10:50:00,22.49,22.56,22.48,22.53,998970.0,22.49,22.56,22.48,22.53,998970.0
2018-11-27 10:55:00,22.54,22.61,22.54,22.6,945060.0,22.54,22.61,22.54,22.6,945060.0
2018-11-27 11:00:00,22.6,22.69,22.54,22.69,1210545.0,22.6,22.69,22.54,22.69,1210545.0
2018-11-27 11:05:00,22.68,22.7,22.62,22.63,871965.0,22.68,22.7,22.62,22.63,871965.0
2018-11-27 11:10:00,22.63,22.67,22.62,22.66,582030.0,22.63,22.67,22.62,22.66,582030.0
2018-11-27 11:15:00,22.65,22.68,22.65,22.67,440250.0,22.65,22.68,22.65,22.67,440250.0
2018-11-27 11:20:00,22.66,22.77,22.65,22.68,1246965.0,22.66,22.77,22.65,22.68,1246965.0
2018-11-27 11:25:00,22.7,22.75,22.7,22.73,667470.0,22.7,22.75,22.7,22.73,667470.0
2018-11-27 11:30:00,22.74,22.76,22.7,22.71,554655.0,22.74,22.76,22.7,22.71,554655.0
2018-11-27 11:35:00,22.72,22.76,22.7,22.74,509475.0,22.72,22.76,22.7,22.74,509475.0
2018-11-27 11:40:00,22.75,22.83,22.68,22.69,1410285.0,22.75,22.83,22.68,22.69,1410285.0
2018-11-27 11:45:00,22.69,22.73,22.65,22.7,445410.0,22.69,22.73,22.65,22.7,445410.0
2018-11-27 11:50:00,22.7,22.84,22.7,22.82,965085.0,22.7,22.84,22.7,22.82,965085.0
2018-11-27 11:55:00,22.83,22.9,22.83,22.84,1294125.0,22.83,22.9,22.83,22.84,1294125.0
2018-11-27 12:00:00,22.85,22.9,22.82,22.9,886845.0,22.85,22.9,22.82,22.9,886845.0
2018-11-27 12:05:00,22.88,22.98,22.87,22.98,1298400.0,22.88,22.98,22.87,22.98,1298400.0
2018-11-27 12:10:00,22.97,22.99,22.89,22.9,1057125.0,22.97,22.99,22.89,22.9,1057125.0
2018-11-27 12:15:00,22.89,22.94,22.85,22.93,903000.0,22.89,22.94,22.85,22.93,903000.0
2018-11-27 12:20:00,22.93,22.95,22.88,22.9,590430.0,22.93,22.95,22.88,22.9,590430.0
2018-11-27 12:25:00,22.89,22.89,22.84,22.85,581880.0,22.89,22.89,22.84,22.85,581880.0
2018-11-27 12:30:00,22.86,22.89,22.8,22.85,444870.0,22.86,22.89,22.8,22.85,444870.0
2018-11-27 12:35:00,22.84,22.87,22.81,22.84,295845.0,22.84,22.87,22.81,22.84,295845.0
2018-11-27 12:40:00,22.85,22.87,22.83,22.83,360480.0,22.85,22.87,22.83,22.83,360480.0
2018-11-27 12:45:00,22.83,22.97,22.83,22.84,1628910.0,22.83,22.97,22.83,22.84,1628910.0
2018-11-27 12:50:00,22.85,22.86,22.78,22.78,451485.0,22.85,22.86,22.78,22.78,451485.0
2018-11-27 12:55:00,22.79,22.85,22.76,22.76,213180.0,22.79,22.85,22.76,22.76,213180.0
2018-11-27 13:00:00,22.77,22.8,22.74,22.78,358425.0,22.77,22.8,22.74,22.78,358425.0
2018-11-27 13:05:00,22.8,22.81,22.77,22.78,287190.0,22.8,22.81,22.77,22.78,287190.0
2018-11-27 13:10:00,22.78,22.81,22.75,22.78,364950.0,22.78,22.81,22.75,22.78,364950.0
2018-11-27 13:15:00,22.79,22.83,22.71,22.75,487830.0,22.79,22.83,22.71,22.75,487830.0
2018-11-27 13:20:00,22.77,22.82,22.76,22.82,174315.0,22.77,22.82,22.76,22.82,174315.0
2018-11-27 13:25:00,22.82,22.85,22.78,22.83,418095.0,22.82,22.85,22.78,22.83,418095.0
2018-11-27 13:30:00,22.84,22.88,22.83,22.86,338970.0,22.84,22.88,22.83,22.86,338970.0
2018-11-27 13:35:00,22.86,22.9,22.83,22.87,397395.0,22.86,22.9,22.83,22.87,397395.0
2018-11-27 13:40:00,22.86,22.88,22.84,22.87,302760.0,22.86,22.88,22.84,22.87,302760.0
2018-11-27 13:45:00,22.87,23.05,22.87,22.99,2471940.0,22.87,23.05,22.87,22.99,2471940.0
2018-11-27 13:50:00,22.98,22.98,22.9,22.92,1158630.0,22.98,22.98,22.9,22.92,1158630.0
2018-11-27 13:55:00,22.93,23.03,22.93,23.02,592920.0,22.93,23.03,22.93,23.02,592920.0
2018-11-27 14:00:00,23.03,23.13,23.02,23.13,1432530.0,23.03,23.13,23.02,23.13,1432530.0
2018-11-27 14:05:00,23.12,23.13,23.03,23.03,1256505.0,23.12,23.13,23.03,23.03,1256505.0
2018-11-27 14:10:00,23.04,23.05,22.99,23.02,769995.0,23.04,23.05,22.99,23.02,769995.0
2018-11-27 14:15:00,23.01,23.02,22.97,23.0,386430.0,23.01,23.02,22.97,23.0,386430.0
2018-11-27 14:20:00,22.99,23.05,22.97,23.04,663180.0,22.99,23.05,22.97,23.04,663180.0
2018-11-27 14:25:00,23.03,23.06,23.01,23.05,260895.0,23.03,23.06,23.01,23.05,260895.0
2018-11-27 14:30:00,23.06,23.1,23.04,23.08,517560.0,23.06,23.1,23.04,23.08,517560.0
2018-11-27 14:35:00,23.09,23.1,23.01,23.02,408195.0,23.09,23.1,23.01,23.02,408195.0
2018-11-27 14:40:00,23.02,23.04,23.0,23.0,411825.0,23.02,23.04,23.0,23.0,411825.0
2018-11-27 14:45:00,23.02,23.08,23.01,23.05,315765.0,23.02,23.08,23.01,23.05,315765.0
2018-11-27 14:50:00,23.06,23.1,23.02,23.09,566835.0,23.06,23.1,23.02,23.09,566835.0
2018-11-27 14:55:00,23.08,23.09,22.96,22.98,853065.0,23.08,23.09,22.96,22.98,853065.0
2018-11-27 15:00:00,22.99,23.0,22.96,23.0,225180.0,22.99,23.0,22.96,23.0,225180.0
2018-11-27 15:05:00,22.99,23.0,22.91,22.95,715155.0,22.99,23.0,22.91,22.95,715155.0
2018-11-27 15:10:00,22.94,22.97,22.91,22.92,450045.0,22.94,22.97,22.91,22.92,450045.0
2018-11-27 15:15:00,22.93,22.95,22.88,22.89,401400.0,22.93,22.95,22.88,22.89,401400.0
2018-11-27 15:20:00,22.89,22.98,22.89,22.96,470595.0,22.89,22.98,22.89,22.96,470595.0
2018-11-27 15:25:00,22.96,22.99,22.96,22.98,340860.0,22.96,22.99,22.96,22.98,340860.0
2018-11-27 15:30:00,22.98,22.98,22.91,22.91,566205.0,22.98,22.98,22.91,22.91,566205.0
2018-11-27 15:35:00,22.92,22.94,22.9,22.94,292725.0,22.92,22.94,22.9,22.94,292725.0
2018-11-27 15:40:00,22.93,22.98,22.93,22.98,611505.0,22.93,22.98,22.93,22.98,611505.0
2018-11-27 15:45:00,22.98,23.02,22.93,22.95,898140.0,22.98,23.02,22.93,22.95,898140.0
2018-11-27 15:50:00,22.95,22.98,22.93,22.97,1159380.0,22.95,22.98,22.93,22.97,1159380.0
2018-11-27 15:55:00,22.97,22.97,22.89,22.93,2738475.0,22.97,22.97,22.89,22.93,2738475.0
2018-11-28 09:30:00,23.07,23.11,22.9,22.98,2384430.0,23.07,23.11,22.9,22.98,2384430.0
2018-11-28 09:35:00,22.99,23.0,22.81,22.85,1474545.0,22.99,23.0,22.81,22.85,1474545.0
2018-11-28 09:40:00,22.84,22.92,22.82,22.83,932400.0,22.84,22.92,22.82,22.83,932400.0
2018-11-28 09:45:00,22.83,22.96,22.81,22.92,1169670.0,22.83,22.96,22.81,22.92,1169670.0
2018-11-28 09:50:00,22.92,22.97,22.87,22.88,653280.0,22.92,22.97,22.87,22.88,653280.0
2018-11-28 09:55:00,22.87,22.94,22.87,22.9,579510.0,22.87,22.94,22.87,22.9,579510.0
2018-11-28 10:00:00,22.92,23.12,22.92,23.07,1999890.0,22.92,23.12,22.92,23.07,1999890.0
2018-11-28 10:05:00,23.09,23.12,23.0,23.08,871830.0,23.09,23.12,23.0,23.08,871830.0
2018-11-28 10:10:00,23.08,23.13,23.02,23.08,1063560.0,23.08,23.13,23.02,23.08,1063560.0
2018-11-28 10:15:00,23.08,23.09,23.01,23.04,845340.0,23.08,23.09,23.01,23.04,845340.0
2018-11-28 10:20:00,23.03,23.05,23.01,23.05,554670.0,23.03,23.05,23.01,23.05,554670.0
2018-11-28 10:25:00,23.04,23.05,22.89,22.9,819570.0,23.04,23.05,22.89,22.9,819570.0
2018-11-28 10:30:00,22.91,22.92,22.84,22.92,579720.0,22.91,22.92,22.84,22.92,579720.0
2018-11-28 10:35:00,22.91,22.96,22.9,22.96,1260015.0,22.91,22.96,22.9,22.96,1260015.0
2018-11-28 10:40:00,22.96,23.03,22.94,22.99,786885.0,22.96,23.03,22.94,22.99,786885.0
2018-11-28 10:45:00,22.98,23.05,22.95,23.04,792690.0,22.98,23.05,22.95,23.04,792690.0
2018-11-28 10:50:00,23.05,23.05,22.99,22.99,240750.0,23.05,23.05,22.99,22.99,240750.0
2018-11-28 10:55:00,22.99,23.08,22.98,22.99,585735.0,22.99,23.08,22.98,22.99,585735.0
2018-11-28 11:00:00,22.99,23.04,22.97,22.98,379455.0,22.99,23.04,22.97,22.98,379455.0
2018-11-28 11:05:00,22.98,22.99,22.88,22.93,551655.0,22.98,22.99,22.88,22.93,551655.0
2018-11-28 11:10:00,22.94,22.97,22.92,22.96,254940.0,22.94,22.97,22.92,22.96,254940.0
2018-11-28 11:15:00,22.96,22.96,22.9,22.91,398370.0,22.96,22.96,22.9,22.91,398370.0
2018-11-28 11:20:00,22.93,22.94,22.9,22.91,180975.0,22.93,22.94,22.9,22.91,180975.0
2018-11-28 11:25:00,22.91,22.96,22.88,22.94,462930.0,22.91,22.96,22.88,22.94,462930.0
2018-11-28 11:30:00,22.94,22.98,22.92,22.98,501960.0,22.94,22.98,22.92,22.98,501960.0
2018-11-28 11:35:00,22.97,23.01,22.92,22.97,275535.0,22.97,23.01,22.92,22.97,275535.0
2018-11-28 11:40:00,22.96,22.97,22.91,22.93,371730.0,22.96,22.97,22.91,22.93,371730.0
2018-11-28 11:45:00,22.94,22.94,22.91,22.91,143970.0,22.94,22.94,22.91,22.91,143970.0
2018-11-28 11:50:00,22.91,22.93,22.88,22.91,241485.0,22.91,22.93,22.88,22.91,241485.0
2018-11-28 11:55:00,22.91,22.92,22.85,22.89,415410.0,22.91,22.92,22.85,22.89,415410.0
2018-11-28 12:00:00,22.91,23.1,22.91,23.08,1428525.0,22.91,23.1,22.91,23.08,1428525.0
2018-11-28 12:05:00,23.09,23.12,23.01,23.1,1259895.0,23.09,23.12,23.01,23.1,1259895.0
2018-11-28 12:10:00,23.1,23.12,23.01,23.07,904050.0,23.1,23.12,23.01,23.07,904050.0
2018-11-28 12:15:00,23.07,23.1,23.03,23.04,677115.0,23.07,23.1,23.03,23.04,677115.0
2018-11-28 12:20:00,23.04,23.11,23.04,23.09,561390.0,23.04,23.11,23.04,23.09,561390.0
2018-11-28 12:25:00,23.08,23.16,23.06,23.11,990570.0,23.08,23.16,23.06,23.11,990570.0
2018-11-28 12:30:00,23.11,23.22,23.11,23.15,1200945.0,23.11,23.22,23.11,23.15,1200945.0
2018-11-28 12:35:00,23.16,23.17,23.11,23.15,606090.0,23.16,23.17,23.11,23.15,606090.0
2018-11-28 12:40:00,23.17,23.18,23.13,23.15,232365.0,23.17,23.18,23.13,23.15,232365.0
2018-11-28 12:45:00,23.15,23.19,23.11,23.15,514005.0,23.15,23.19,23.11,23.15,514005.0
2018-11-28 12:50:00,23.15,23.16,23.11,23.13,280485.0,23.15,23.16,23.11,23.13,280485.0
2018-11-28 12:55:00,23.13,23.13,23.02,23.03,579075.0,23.13,23.13,23.02,23.03,579075.0
2018-11-28 13:00:00,23.04,23.07,22.98,23.0,696495.0,23.04,23.07,22.98,23.0,696495.0
2018-11-28 13:05:00,23.0,23.03,22.97,22.98,437955.0,23.0,23.03,22.97,22.98,437955.0
2018-11-28 13:10:00,22.98,23.02,22.98,22.99,356235.0,22.98,23.02,22.98,22.99,356235.0
2018-11-28 13:15:00,23.0,23.1,23.0,23.06,512805.0,23.0,23.1,23.0,23.06,512805.0
2018-11-28 13:20:00,23.05,23.07,23.01,23.07,223995.0,23.05,23.07,23.01,23.07,223995.0
2018-11-28 13:25:00,23.07,23.12,23.04,23.12,332460.0,23.07,23.12,23.04,23.12,332460.0
2018-11-28 13:30:00,23.1,23.11,23.07,23.08,298335.0,23.1,23.11,23.07,23.08,298335.0
2018-11-28 13:35:00,23.08,23.1,23.07,23.09,336045.0,23.08,23.1,23.07,23.09,336045.0
2018-11-28 13:40:00,23.08,23.12,23.05,23.09,304500.0,23.08,23.12,23.05,23.09,304500.0
2018-11-28 13:45:00,23.08,23.1,23.05,23.07,353310.0,23.08,23.1,23.05,23.07,353310.0
2018-11-28 13:50:00,23.05,23.13,23.05,23.13,430035.0,23.05,23.13,23.05,23.13,430035.0
2018-11-28 13:55:00,23.13,23.18,23.12,23.14,554400.0,23.13,23.18,23.12,23.14,554400.0
2018-11-28 14:00:00,23.14,23.16,23.11,23.16,436005.0,23.14,23.16,23.11,23.16,436005.0
2018-11-28 14:05:00,23.16,23.17,23.1,23.1,393915.0,23.16,23.17,23.1,23.1,393915.0
2018-11-28 14:10:00,23.1,23.15,23.09,23.15,282000.0,23.1,23.15,23.09,23.15,282000.0
2018-11-28 14:15:00,23.13,23.14,23.05,23.09,507240.0,23.13,23.14,23.05,23.09,507240.0
2018-11-28 14:20:00,23.08,23.1,23.03,23.06,309240.0,23.08,23.1,23.03,23.06,309240.0
2018-11-28 14:25:00,23.07,23.09,23.01,23.03,349365.0,23.07,23.09,23.01,23.03,349365.0
2018-11-28 14:30:00,23.03,23.06,23.01,23.03,148515.0,23.03,23.06,23.01,23.03,148515.0
2018-11-28 14:35:00,23.03,23.07,23.01,23.01,249615.0,23.03,23.07,23.01,23.01,249615.0
2018-11-28 14:40:00,23.01,23.03,23.0,23.02,505260.0,23.01,23.03,23.0,23.02,505260.0
2018-11-28 14:45:00,23.02,23.04,23.02,23.02,109800.0,23.02,23.04,23.02,23.02,109800.0
2018-11-28 14:50:00,23.04,23.08,23.01,23.03,379020.0,23.04,23.08,23.01,23.03,379020.0
2018-11-28 14:55:00,23.04,23.05,22.98,22.98,474645.0,23.04,23.05,22.98,22.98,474645.0
2018-11-28 15:00:00,22.99,23.01,22.95,22.98,622035.0,22.99,23.01,22.95,22.98,622035.0
2018-11-28 15:05:00,22.99,23.0,22.96,22.99,287490.0,22.99,23.0,22.96,22.99,287490.0
2018-11-28 15:10:00,22.99,23.05,22.99,23.05,263325.0,22.99,23.05,22.99,23.05,263325.0
2018-11-28 15:15:00,23.04,23.05,23.02,23.04,162825.0,23.04,23.05,23.02,23.04,162825.0
2018-11-28 15:20:00,23.05,23.1,23.05,23.06,477750.0,23.05,23.1,23.05,23.06,477750.0
2018-11-28 15:25:00,23.06,23.1,23.05,23.09,380850.0,23.06,23.1,23.05,23.09,380850.0
2018-11-28 15:30:00,23.09,23.14,23.05,23.13,883050.0,23.09,23.14,23.05,23.13,883050.0
2018-11-28 15:35:00,23.13,23.2,23.13,23.17,708495.0,23.13,23.2,23.13,23.17,708495.0
2018-11-28 15:40:00,23.18,23.2,23.17,23.19,1007400.0,23.18,23.2,23.17,23.19,1007400.0
2018-11-28 15:45:00,23.19,23.21,23.18,23.19,1061070.0,23.19,23.21,23.18,23.19,1061070.0
2018-11-28 15:50:00,23.19,23.2,23.18,23.19,1021170.0,23.19,23.2,23.18,23.19,1021170.0
2018-11-28 15:55:00,23.18,23.2,23.13,23.19,1368075.0,23.18,23.2,23.13,23.19,1368075.0
2018-11-29 09:30:00,23.13,23.17,23.02,23.02,1580865.0,23.13,23.17,23.02,23.02,1580865.0
2018-11-29 09:35:00,23.0,23.06,22.92,23.02,1129050.0,23.0,23.06,22.92,23.02,1129050.0
2018-11-29 09:40:00,23.02,23.05,22.92,23.02,962220.0,23.02,23.05,22.92,23.02,962220.0
2018-11-29 09:45:00,23.03,23.03,22.96,23.0,526950.0,23.03,23.03,22.96,23.0,526950.0
2018-11-29 09:50:00,23.0,23.08,22.99,23.06,630210.0,23.0,23.08,22.99,23.06,630210.0
2018-11-29 09:55:00,23.05,23.05,23.0,23.02,411810.0,23.05,23.05,23.0,23.02,411810.0
2018-11-29 10:00:00,23.01,23.04,22.92,22.93,1202640.0,23.01,23.04,22.92,22.93,1202640.0
2018-11-29 10:05:00,22.93,22.93,22.84,22.86,1357020.0,22.93,22.93,22.84,22.86,1357020.0
2018-11-29 10:10:00,22.86,22.87,22.78,22.84,1861155.0,22.86,22.87,22.78,22.84,1861155.0
2018-11-29 10:15:00,22.83,22.83,22.77,22.78,674610.0,22.83,22.83,22.77,22.78,674610.0
2018-11-29 10:20:00,22.78,22.83,22.69,22.69,1097985.0,22.78,22.83,22.69,22.69,1097985.0
2018-11-29 10:25:00,22.7,22.76,22.69,22.73,510165.0,22.7,22.76,22.69,22.73,510165.0
2018-11-29 10:30:00,22.75,22.87,22.75,22.82,685575.0,22.75,22.87,22.75,22.82,685575.0
2018-11-29 10:35:00,22.8,22.82,22.77,22.81,336705.0,22.8,22.82,22.77,22.81,336705.0
2018-11-29 10:40:00,22.8,22.8,22.71,22.73,353085.0,22.8,22.8,22.71,22.73,353085.0
2018-11-29 10:45:00,22.73,22.76,22.65,22.65,1031160.0,22.73,22.76,22.65,22.65,1031160.0
2018-11-29 10:50:00,22.67,22.69,22.65,22.68,490830.0,22.67,22.69,22.65,22.68,490830.0
2018-11-29 10:55:00,22.68,22.73,22.67,22.68,477270.0,22.68,22.73,22.67,22.68,477270.0
2018-11-29 11:00:00,22.67,22.71,22.64,22.7,351390.0,22.67,22.71,22.64,22.7,351390.0
2018-11-29 11:05:00,22.71,22.78,22.7,22.72,434820.0,22.71,22.78,22.7,22.72,434820.0
2018-11-29 11:10:00,22.71,22.78,22.69,22.77,708240.0,22.71,22.78,22.69,22.77,708240.0
2018-11-29 11:15:00,22.77,22.78,22.72,22.74,409215.0,22.77,22.78,22.72,22.74,409215.0
2018-11-29 11:20:00,22.74,22.82,22.74,22.79,584295.0,22.74,22.82,22.74,22.79,584295.0
2018-11-29 11:25:00,22.8,22.85,22.75,22.83,396690.0,22.8,22.85,22.75,22.83,396690.0
2018-11-29 11:30:00,22.82,22.87,22.82,22.85,879165.0,22.82,22.87,22.82,22.85,879165.0
2018-11-29 11:35:00,22.85,22.87,22.82,22.83,981870.0,22.85,22.87,22.82,22.83,981870.0
2018-11-29 11:40:00,22.84,22.87,22.82,22.87,343620.0,22.84,22.87,22.82,22.87,343620.0
2018-11-29 11:45:00,22.87,22.92,22.84,22.85,995910.0,22.87,22.92,22.84,22.85,995910.0
2018-11-29 11:50:00,22.86,22.89,22.83,22.89,215745.0,22.86,22.89,22.83,22.89,215745.0
2018-11-29 11:55:00,22.89,22.89,22.82,22.84,181170.0,22.89,22.89,22.82,22.84,181170.0
2018-11-29 12:00:00,22.83,22.84,22.8,22.82,260460.0,22.83,22.84,22.8,22.82,260460.0
2018-11-29 12:05:00,22.82,22.85,22.81,22.84,237555.0,22.82,22.85,22.81,22.84,237555.0
2018-11-29 12:10:00,22.84,22.87,22.83,22.85,314955.0,22.84,22.87,22.83,22.85,314955.0
2018-11-29 12:15:00,22.84,22.85,22.81,22.83,138000.0,22.84,22.85,22.81,22.83,138000.0
2018-11-29 12:20:00,22.82,22.83,22.79,22.81,274470.0,22.82,22.83,22.79,22.81,274470.0
2018-11-29 12:25:00,22.8,22.83,22.8,22.82,179925.0,22.8,22.83,22.8,22.82,179925.0
2018-11-29 12:30:00,22.82,22.84,22.81,22.82,170565.0,22.82,22.84,22.81,22.82,170565.0
2018-11-29 12:35:00,22.8,22.81,22.78,22.81,160650.0,22.8,22.81,22.78,22.81,160650.0
2018-11-29 12:40:00,22.82,22.85,22.82,22.84,268665.0,22.82,22.85,22.82,22.84,268665.0
2018-11-29 12:45:00,22.84,22.86,22.82,22.86,165150.0,22.84,22.86,22.82,22.86,165150.0
2018-11-29 12:50:00,22.86,22.87,22.85,22.85,212565.0,22.86,22.87,22.85,22.85,212565.0
2018-11-29 12:55:00,22.85,22.89,22.83,22.89,204450.0,22.85,22.89,22.83,22.89,204450.0
2018-11-29 13:00:00,22.89,22.9,22.87,22.88,180975.0,22.89,22.9,22.87,22.88,180975.0
2018-11-29 13:05:00,22.88,22.88,22.84,22.85,130995.0,22.88,22.88,22.84,22.85,130995.0
2018-11-29 13:10:00,22.84,22.87,22.83,22.84,169185.0,22.84,22.87,22.83,22.84,169185.0
2018-11-29 13:15:00,22.84,22.88,22.83,22.87,118680.0,22.84,22.88,22.83,22.87,118680.0
2018-11-29 13:20:00,22.87,22.88,22.83,22.85,119310.0,22.87,22.88,22.83,22.85,119310.0
2018-11-29 13:25:00,22.85,22.88,22.82,22.83,149070.0,22.85,22.88,22.82,22.83,149070.0
2018-11-29 13:30:00,22.83,22.86,22.82,22.83,86250.0,22.83,22.86,22.82,22.83,86250.0
2018-11-29 13:35:00,22.83,22.87,22.82,22.87,106125.0,22.83,22.87,22.82,22.87,106125.0
2018-11-29 13:40:00,22.87,22.88,22.85,22.88,118785.0,22.87,22.88,22.85,22.88,118785.0
2018-11-29 13:45:00,22.87,22.9,22.87,22.9,662625.0,22.87,22.9,22.87,22.9,662625.0
2018-11-29 13:50:00,22.9,22.9,22.85,22.86,292245.0,22.9,22.9,22.85,22.86,292245.0
2018-11-29 13:55:00,22.86,22.88,22.85,22.86,172800.0,22.86,22.88,22.85,22.86,172800.0
2018-11-29 14:00:00,22.85,22.9,22.83,22.86,282300.0,22.85,22.9,22.83,22.86,282300.0
2018-11-29 14:05:00,22.86,22.86,22.81,22.83,109695.0,22.86,22.86,22.81,22.83,109695.0
2018-11-29 14:10:00,22.83,22.88,22.82,22.87,284850.0,22.83,22.88,22.82,22.87,284850.0
2018-11-29 14:15:00,22.87,22.88,22.85,22.86,255315.0,22.87,22.88,22.85,22.86,255315.0
2018-11-29 14:20:00,22.86,22.87,22.84,22.86,204975.0,22.86,22.87,22.84,22.86,204975.0
2018-11-29 14:25:00,22.86,22.86,22.83,22.84,176475.0,22.86,22.86,22.83,22.84,176475.0
2018-11-29 14:30:00,22.83,22.87,22.83,22.86,151980.0,22.83,22.87,22.83,22.86,151980.0
2018-11-29 14:35:00,22.86,22.87,22.84,22.84,240435.0,22.86,22.87,22.84,22.84,240435.0
2018-11-29 14:40:00,22.84,22.9,22.84,22.89,396765.0,22.84,22.9,22.84,22.89,396765.0
2018-11-29 14:45:00,22.88,22.89,22.85,22.87,329895.0,22.88,22.89,22.85,22.87,329895.0
2018-11-29 14:50:00,22.87,22.9,22.86,22.86,240900.0,22.87,22.9,22.86,22.86,240900.0
2018-11-29 14:55:00,22.86,22.89,22.85,22.89,316725.0,22.86,22.89,22.85,22.89,316725.0
2018-11-29 15:00:00,22.89,22.9,22.86,22.88,371520.0,22.89,22.9,22.86,22.88,371520.0
2018-11-29 15:05:00,22.87,22.87,22.85,22.86,300120.0,22.87,22.87,22.85,22.86,300120.0
2018-11-29 15:10:00,22.86,22.87,22.85,22.87,199425.0,22.86,22.87,22.85,22.87,199425.0
2018-11-29 15:15:00,22.87,22.87,22.84,22.84,276840.0,22.87,22.87,22.84,22.84,276840.0
2018-11-29 15:20:00,22.84,22.87,22.84,22.87,281475.0,22.84,22.87,22.84,22.87,281475.0
2018-11-29 15:25:00,22.86,22.88,22.85,22.88,216285.0,22.86,22.88,22.85,22.88,216285.0
2018-11-29 15:30:00,22.88,22.88,22.84,22.86,371475.0,22.88,22.88,22.84,22.86,371475.0
2018-11-29 15:35:00,22.86,22.87,22.84,22.85,272850.0,22.86,22.87,22.84,22.85,272850.0
2018-11-29 15:40:00,22.85,22.87,22.84,22.87,313410.0,22.85,22.87,22.84,22.87,313410.0
2018-11-29 15:45:00,22.87,22.87,22.84,22.84,453990.0,22.87,22.87,22.84,22.84,453990.0
2018-11-29 15:50:00,22.84,22.85,22.8,22.81,1043775.0,22.84,22.85,22.8,22.81,1043775.0
2018-11-29 15:55:00,22.81,22.81,22.73,22.75,1444665.0,22.81,22.81,22.73,22.75,1444665.0
2018-11-30 09:30:00,22.79,22.87,22.58,22.6,1418820.0,22.79,22.87,22.58,22.6,1418820.0
2018-11-30 09:35:00,22.58,22.66,22.55,22.65,909915.0,22.58,22.66,22.55,22.65,909915.0
2018-11-30 09:40:00,22.64,22.69,22.59,22.67,642915.0,22.64,22.69,22.59,22.67,642915.0
2018-11-30 09:45:00,22.69,22.72,22.64,22.67,610380.0,22.69,22.72,22.64,22.67,610380.0
2018-11-30 09:50:00,22.67,22.67,22.59,22.67,573645.0,22.67,22.67,22.59,22.67,573645.0
2018-11-30 09:55:00,22.67,22.77,22.66,22.77,779670.0,22.67,22.77,22.66,22.77,779670.0
2018-11-30 10:00:00,22.77,22.78,22.7,22.77,866100.0,22.77,22.78,22.7,22.77,866100.0
2018-11-30 10:05:00,22.77,22.9,22.74,22.9,1141530.0,22.77,22.9,22.74,22.9,1141530.0
2018-11-30 10:10:00,22.88,23.0,22.85,22.99,1737000.0,22.88,23.0,22.85,22.99,1737000.0
2018-11-30 10:15:00,22.98,23.11,22.96,23.11,1743450.0,22.98,23.11,22.96,23.11,1743450.0
2018-11-30 10:20:00,23.11,23.14,23.07,23.08,1438740.0,23.11,23.14,23.07,23.08,1438740.0
2018-11-30 10:25:00,23.08,23.1,23.02,23.1,832605.0,23.08,23.1,23.02,23.1,832605.0
2018-11-30 10:30:00,23.1,23.26,23.1,23.24,2782020.0,23.1,23.26,23.1,23.24,2782020.0
2018-11-30 10:35:00,23.24,23.29,23.2,23.23,1190775.0,23.24,23.29,23.2,23.23,1190775.0
2018-11-30 10:40:00,23.23,23.28,23.23,23.24,1200180.0,23.23,23.28,23.23,23.24,1200180.0
2018-11-30 10:45:00,23.24,23.24,23.18,23.21,835815.0,23.24,23.24,23.18,23.21,835815.0
2018-11-30 10:50:00,23.21,23.22,23.16,23.18,922275.0,23.21,23.22,23.16,23.18,922275.0
2018-11-30 10:55:00,23.18,23.23,23.15,23.22,588975.0,23.18,23.23,23.15,23.22,588975.0
2018-11-30 11:00:00,23.21,23.22,23.15,23.17,633405.0,23.21,23.22,23.15,23.17,633405.0
2018-11-30 11:05:00,23.16,23.18,23.12,23.12,877230.0,23.16,23.18,23.12,23.12,877230.0
2018-11-30 11:10:00,23.13,23.16,23.1,23.15,692400.0,23.13,23.16,23.1,23.15,692400.0
2018-11-30 11:15:00,23.14,23.15,23.11,23.12,456645.0,23.14,23.15,23.11,23.12,456645.0
2018-11-30 11:20:00,23.12,23.14,23.08,23.1,482535.0,23.12,23.14,23.08,23.1,482535.0
2018-11-30 11:25:00,23.1,23.16,23.04,23.13,868935.0,23.1,23.16,23.04,23.13,868935.0
2018-11-30 11:30:00,23.13,23.27,23.13,23.23,1550040.0,23.13,23.27,23.13,23.23,1550040.0
2018-11-30 11:35:00,23.23,23.38,23.23,23.38,2786055.0,23.23,23.38,23.23,23.38,2786055.0
2018-11-30 11:40:00,23.38,23.39,23.31,23.34,1713510.0,23.38,23.39,23.31,23.34,1713510.0
2018-11-30 11:45:00,23.35,23.36,23.26,23.28,893295.0,23.35,23.36,23.26,23.28,893295.0
2018-11-30 11:50:00,23.28,23.3,23.24,23.27,633345.0,23.28,23.3,23.24,23.27,633345.0
2018-11-30 11:55:00,23.27,23.27,23.21,23.24,541275.0,23.27,23.27,23.21,23.24,541275.0
2018-11-30 12:00:00,23.24,23.31,23.23,23.28,565650.0,23.24,23.31,23.23,23.28,565650.0
2018-11-30 12:05:00,23.29,23.33,23.28,23.32,469650.0,23.29,23.33,23.28,23.32,469650.0
2018-11-30 12:10:00,23.32,23.32,23.26,23.28,444255.0,23.32,23.32,23.26,23.28,444255.0
2018-11-30 12:15:00,23.28,23.33,23.28,23.3,514950.0,23.28,23.33,23.28,23.3,514950.0
2018-11-30 12:20:00,23.3,23.31,23.21,23.24,758025.0,23.3,23.31,23.21,23.24,758025.0
2018-11-30 12:25:00,23.23,23.25,23.2,23.22,321675.0,23.23,23.25,23.2,23.22,321675.0
2018-11-30 12:30:00,23.23,23.24,23.21,23.23,262155.0,23.23,23.24,23.21,23.23,262155.0
2018-11-30 12:35:00,23.23,23.29,23.23,23.26,328140.0,23.23,23.29,23.23,23.26,328140.0
2018-11-30 12:40:00,23.26,23.26,23.18,23.19,435255.0,23.26,23.26,23.18,23.19,435255.0
2018-11-30 12:45:00,23.2,23.25,23.18,23.25,1164345.0,23.2,23.25,23.18,23.25,1164345.0
2018-11-30 12:50:00,23.25,23.27,23.24,23.24,281415.0,23.25,23.27,23.24,23.24,281415.0
2018-11-30 12:55:00,23.24,23.24,23.19,23.2,458535.0,23.24,23.24,23.19,23.2,458535.0
2018-11-30 13:00:00,23.19,23.21,23.16,23.19,344625.0,23.19,23.21,23.16,23.19,344625.0
2018-11-30 13:05:00,23.21,23.21,23.17,23.17,388080.0,23.21,23.21,23.17,23.17,388080.0
2018-11-30 13:10:00,23.17,23.18,23.14,23.18,288225.0,23.17,23.18,23.14,23.18,288225.0
2018-11-30 13:15:00,23.18,23.21,23.16,23.18,507330.0,23.18,23.21,23.16,23.18,507330.0
2018-11-30 13:20:00,23.18,23.19,23.15,23.17,789300.0,23.18,23.19,23.15,23.17,789300.0
2018-11-30 13:25:00,23.16,23.16,23.11,23.12,616365.0,23.16,23.16,23.11,23.12,616365.0
2018-11-30 13:30:00,23.12,23.19,23.09,23.19,480420.0,23.12,23.19,23.09,23.19,480420.0
2018-11-30 13:35:00,23.19,23.22,23.16,23.17,404715.0,23.19,23.22,23.16,23.17,404715.0
2018-11-30 13:40:00,23.17,23.21,23.17,23.21,273165.0,23.17,23.21,23.17,23.21,273165.0
2018-11-30 13:45:00,23.21,23.22,23.2,23.21,313395.0,23.21,23.22,23.2,23.21,313395.0
2018-11-30 13:50:00,23.22,23.25,23.21,23.23,292935.0,23.22,23.25,23.21,23.23,292935.0
2018-11-30 13:55:00,23.22,23.25,23.22,23.25,245910.0,23.22,23.25,23.22,23.25,245910.0
2018-11-30 14:00:00,23.25,23.26,23.22,23.26,521085.0,23.25,23.26,23.22,23.26,521085.0
2018-11-30 14:05:00,23.25,23.29,23.24,23.25,514005.0,23.25,23.29,23.24,23.25,514005.0
2018-11-30 14:10:00,23.25,23.28,23.24,23.26,233370.0,23.25,23.28,23.24,23.26,233370.0
2018-11-30 14:15:00,23.28,23.3,23.25,23.27,260925.0,23.28,23.3,23.25,23.27,260925.0
2018-11-30 14:20:00,23.27,23.31,23.27,23.31,446385.0,23.27,23.31,23.27,23.31,446385.0
2018-11-30 14:25:00,23.31,23.34,23.31,23.33,906945.0,23.31,23.34,23.31,23.33,906945.0
2018-11-30 14:30:00,23.33,23.34,23.31,23.32,488400.0,23.33,23.34,23.31,23.32,488400.0
2018-11-30 14:35:00,23.32,23.36,23.3,23.3,620475.0,23.32,23.36,23.3,23.3,620475.0
2018-11-30 14:40:00,23.31,23.31,23.26,23.29,507120.0,23.31,23.31,23.26,23.29,507120.0
2018-11-30 14:45:00,23.29,23.29,23.23,23.25,533610.0,23.29,23.29,23.23,23.25,533610.0
2018-11-30 14:50:00,23.25,23.27,23.22,23.24,485805.0,23.25,23.27,23.22,23.24,485805.0
2018-11-30 14:55:00,23.24,23.26,23.17,23.22,475890.0,23.24,23.26,23.17,23.22,475890.0
2018-11-30 15:00:00,23.23,23.29,23.23,23.28,325905.0,23.23,23.29,23.23,23.28,325905.0
2018-11-30 15:05:00,23.27,23.3,23.27,23.3,555195.0,23.27,23.3,23.27,23.3,555195.0
2018-11-30 15:10:00,23.3,23.33,23.28,23.31,628920.0,23.3,23.33,23.28,23.31,628920.0
2018-11-30 15:15:00,23.31,23.35,23.3,23.34,686790.0,23.31,23.35,23.3,23.34,686790.0
2018-11-30 15:20:00,23.34,23.36,23.32,23.36,755550.0,23.34,23.36,23.32,23.36,755550.0
2018-11-30 15:25:00,23.36,23.36,23.34,23.36,781920.0,23.36,23.36,23.34,23.36,781920.0
2018-11-30 15:30:00,23.36,23.39,23.35,23.38,1534080.0,23.36,23.39,23.35,23.38,1534080.0
2018-11-30 15:35:00,23.38,23.43,23.37,23.42,1836390.0,23.38,23.43,23.37,23.42,1836390.0
2018-11-30 15:40:00,23.43,23.44,23.38,23.39,1614030.0,23.43,23.44,23.38,23.39,1614030.0
2018-11-30 15:45:00,23.39,23.4,23.3,23.32,1484715.0,23.39,23.4,23.3,23.32,1484715.0
2018-11-30 15:50:00,23.32,23.35,23.31,23.33,1719405.0,23.32,23.35,23.31,23.33,1719405.0
2018-11-30 15:55:00,23.34,23.37,23.32,23.36,3223905.0,23.34,23.37,23.32,23.36,3223905.0
2018-12-03 09:30:00,24.01,24.18,23.81,24.0,6024810.0,24.01,24.18,23.81,24.0,6024810.0
2018-12-03 09:35:00,23.98,24.03,23.74,23.91,2693940.0,23.98,24.03,23.74,23.91,2693940.0
2018-12-03 09:40:00,23.92,24.03,23.92,23.99,2401620.0,23.92,24.03,23.92,23.99,2401620.0
2018-12-03 09:45:00,24.0,24.12,24.0,24.05,2143890.0,24.0,24.12,24.0,24.05,2143890.0
2018-12-03 09:50:00,24.06,24.08,23.91,23.96,1746015.0,24.06,24.08,23.91,23.96,1746015.0
2018-12-03 09:55:00,23.98,24.07,23.92,24.07,1348575.0,23.98,24.07,23.92,24.07,1348575.0
2018-12-03 10:00:00,24.07,24.14,23.98,24.12,2172555.0,24.07,24.14,23.98,24.12,2172555.0
2018-12-03 10:05:00,24.12,24.27,24.07,24.23,3169005.0,24.12,24.27,24.07,24.23,3169005.0
2018-12-03 10:10:00,24.23,24.27,24.15,24.21,2418720.0,24.23,24.27,24.15,24.21,2418720.0
2018-12-03 10:15:00,24.21,24.33,24.18,24.3,4152240.0,24.21,24.33,24.18,24.3,4152240.0
2018-12-03 10:20:00,24.32,24.4,24.28,24.36,4151790.0,24.32,24.4,24.28,24.36,4151790.0
2018-12-03 10:25:00,24.35,24.37,24.27,24.32,2345340.0,24.35,24.37,24.27,24.32,2345340.0
2018-12-03 10:30:00,24.31,24.31,24.18,24.26,2111355.0,24.31,24.31,24.18,24.26,2111355.0
2018-12-03 10:35:00,24.26,24.3,24.22,24.25,1151175.0,24.26,24.3,24.22,24.25,1151175.0
2018-12-03 10:40:00,24.24,24.24,24.15,24.17,1367325.0,24.24,24.24,24.15,24.17,1367325.0
2018-12-03 10:45:00,24.16,24.21,24.09,24.12,1447740.0,24.16,24.21,24.09,24.12,1447740.0
2018-12-03 10:50:00,24.13,24.13,23.98,24.08,2246595.0,24.13,24.13,23.98,24.08,2246595.0
2018-12-03 10:55:00,24.08,24.1,24.02,24.04,1191885.0,24.08,24.1,24.02,24.04,1191885.0
2018-12-03 11:00:00,24.05,24.15,24.02,24.15,1316295.0,24.05,24.15,24.02,24.15,1316295.0
2018-12-03 11:05:00,24.14,24.15,24.05,24.11,1280580.0,24.14,24.15,24.05,24.11,1280580.0
2018-12-03 11:10:00,24.11,24.12,24.01,24.03,1073730.0,24.11,24.12,24.01,24.03,1073730.0
2018-12-03 11:15:00,24.03,24.05,23.99,24.03,1784055.0,24.03,24.05,23.99,24.03,1784055.0
2018-12-03 11:20:00,24.04,24.05,24.0,24.04,1251555.0,24.04,24.05,24.0,24.04,1251555.0
2018-12-03 11:25:00,24.04,24.15,24.04,24.15,1396155.0,24.04,24.15,24.04,24.15,1396155.0
2018-12-03 11:30:00,24.13,24.18,24.11,24.18,979530.0,24.13,24.18,24.11,24.18,979530.0
2018-12-03 11:35:00,24.17,24.18,24.11,24.14,941340.0,24.17,24.18,24.11,24.14,941340.0
2018-12-03 11:40:00,24.14,24.14,23.97,24.04,1217280.0,24.14,24.14,23.97,24.04,1217280.0
2018-12-03 11:45:00,24.02,24.05,23.97,24.05,664515.0,24.02,24.05,23.97,24.05,664515.0
2018-12-03 11:50:00,24.05,24.12,24.04,24.09,534510.0,24.05,24.12,24.04,24.09,534510.0
2018-12-03 11:55:00,24.08,24.08,23.98,23.99,662730.0,24.08,24.08,23.98,23.99,662730.0
2018-12-03 12:00:00,23.99,24.04,23.99,24.02,886365.0,23.99,24.04,23.99,24.02,886365.0
2018-12-03 12:05:00,24.04,24.08,24.02,24.06,973680.0,24.04,24.08,24.02,24.06,973680.0
2018-12-03 12:10:00,24.05,24.07,24.03,24.05,463290.0,24.05,24.07,24.03,24.05,463290.0
2018-12-03 12:15:00,24.06,24.15,24.06,24.09,738915.0,24.06,24.15,24.06,24.09,738915.0
2018-12-03 12:20:00,24.09,24.13,24.07,24.13,410010.0,24.09,24.13,24.07,24.13,410010.0
2018-12-03 12:25:00,24.12,24.14,24.1,24.13,313875.0,24.12,24.14,24.1,24.13,313875.0
2018-12-03 12:30:00,24.14,24.14,24.09,24.11,467070.0,24.14,24.14,24.09,24.11,467070.0
2018-12-03 12:35:00,24.11,24.13,24.08,24.09,381450.0,24.11,24.13,24.08,24.09,381450.0
2018-12-03 12:40:00,24.09,24.11,24.08,24.1,242460.0,24.09,24.11,24.08,24.1,242460.0
2018-12-03 12:45:00,24.1,24.15,24.08,24.14,335430.0,24.1,24.15,24.08,24.14,335430.0
2018-12-03 12:50:00,24.15,24.17,24.08,24.08,765270.0,24.15,24.17,24.08,24.08,765270.0
2018-12-03 12:55:00,24.09,24.12,24.08,24.1,206835.0,24.09,24.12,24.08,24.1,206835.0
2018-12-03 13:00:00,24.1,24.16,24.09,24.14,267480.0,24.1,24.16,24.09,24.14,267480.0
2018-12-03 13:05:00,24.15,24.15,24.02,24.04,684420.0,24.15,24.15,24.02,24.04,684420.0
2018-12-03 13:10:00,24.04,24.1,24.04,24.1,820710.0,24.04,24.1,24.04,24.1,820710.0
2018-12-03 13:15:00,24.1,24.11,24.08,24.09,252150.0,24.1,24.11,24.08,24.09,252150.0
2018-12-03 13:20:00,24.09,24.09,24.04,24.06,418095.0,24.09,24.09,24.04,24.06,418095.0
2018-12-03 13:25:00,24.08,24.08,24.01,24.05,737745.0,24.08,24.08,24.01,24.05,737745.0
2018-12-03 13:30:00,24.05,24.06,23.95,23.96,897810.0,24.05,24.06,23.95,23.96,897810.0
2018-12-03 13:35:00,23.96,23.99,23.95,23.98,353115.0,23.96,23.99,23.95,23.98,353115.0
2018-12-03 13:40:00,23.99,23.99,23.9,23.9,840150.0,23.99,23.99,23.9,23.9,840150.0
2018-12-03 13:45:00,23.91,23.91,23.47,23.59,4545570.0,23.91,23.91,23.47,23.59,4545570.0
2018-12-03 13:50:00,23.58,23.8,23.53,23.78,1452750.0,23.58,23.8,23.53,23.78,1452750.0
2018-12-03 13:55:00,23.76,23.87,23.7,23.87,1166715.0,23.76,23.87,23.7,23.87,1166715.0
2018-12-03 14:00:00,23.87,23.89,23.81,23.84,1100490.0,23.87,23.89,23.81,23.84,1100490.0
2018-12-03 14:05:00,23.84,23.86,23.75,23.78,1078590.0,23.84,23.86,23.75,23.78,1078590.0
2018-12-03 14:10:00,23.77,23.83,23.76,23.8,328215.0,23.77,23.83,23.76,23.8,328215.0
2018-12-03 14:15:00,23.8,23.89,23.78,23.88,968205.0,23.8,23.89,23.78,23.88,968205.0
2018-12-03 14:20:00,23.88,23.93,23.87,23.88,698220.0,23.88,23.93,23.87,23.88,698220.0
2018-12-03 14:25:00,23.87,23.93,23.86,23.9,281040.0,23.87,23.93,23.86,23.9,281040.0
2018-12-03 14:30:00,23.89,23.95,23.87,23.94,529650.0,23.89,23.95,23.87,23.94,529650.0
2018-12-03 14:35:00,23.94,23.95,23.88,23.89,296700.0,23.94,23.95,23.88,23.89,296700.0
2018-12-03 14:40:00,23.9,23.91,23.85,23.87,430395.0,23.9,23.91,23.85,23.87,430395.0
2018-12-03 14:45:00,23.86,23.89,23.83,23.87,263010.0,23.86,23.89,23.83,23.87,263010.0
2018-12-03 14:50:00,23.88,23.94,23.85,23.87,643335.0,23.88,23.94,23.85,23.87,643335.0
2018-12-03 14:55:00,23.88,23.98,23.87,23.97,792180.0,23.88,23.98,23.87,23.97,792180.0
2018-12-03 15:00:00,23.97,23.98,23.9,23.94,445800.0,23.97,23.98,23.9,23.94,445800.0
2018-12-03 15:05:00,23.93,23.98,23.91,23.96,476190.0,23.93,23.98,23.91,23.96,476190.0
2018-12-03 15:10:00,23.96,23.96,23.88,23.91,897435.0,23.96,23.96,23.88,23.91,897435.0
2018-12-03 15:15:00,23.9,23.93,23.87,23.93,720435.0,23.9,23.93,23.87,23.93,720435.0
2018-12-03 15:20:00,23.93,24.02,23.93,24.01,1178715.0,23.93,24.02,23.93,24.01,1178715.0
2018-12-03 15:25:00,24.01,24.08,23.96,24.07,1751280.0,24.01,24.08,23.96,24.07,1751280.0
2018-12-03 15:30:00,24.08,24.1,24.02,24.04,941100.0,24.08,24.1,24.02,24.04,941100.0
2018-12-03 15:35:00,24.04,24.07,24.03,24.05,788595.0,24.04,24.07,24.03,24.05,788595.0
2018-12-03 15:40:00,24.06,24.06,24.0,24.03,841020.0,24.06,24.06,24.0,24.03,841020.0
2018-12-03 15:45:00,24.03,24.04,24.0,24.02,1255440.0,24.03,24.04,24.0,24.02,1255440.0
2018-12-03 15:50:00,24.02,24.02,23.89,23.91,2237070.0,24.02,24.02,23.89,23.91,2237070.0
2018-12-03 15:55:00,23.91,23.92,23.89,23.91,2350995.0,23.91,23.92,23.89,23.91,2350995.0
2018-12-04 09:30:00,23.74,24.08,23.73,24.06,2857830.0,23.74,24.08,23.73,24.06,2857830.0
2018-12-04 09:35:00,24.07,24.26,24.02,24.17,3146295.0,24.07,24.26,24.02,24.17,3146295.0
2018-12-04 09:40:00,24.16,24.17,24.05,24.14,1302285.0,24.16,24.17,24.05,24.14,1302285.0
2018-12-04 09:45:00,24.15,24.21,24.07,24.14,1249620.0,24.15,24.21,24.07,24.14,1249620.0
2018-12-04 09:50:00,24.16,24.2,24.11,24.13,1308975.0,24.16,24.2,24.11,24.13,1308975.0
2018-12-04 09:55:00,24.14,24.25,24.14,24.18,1804785.0,24.14,24.25,24.14,24.18,1804785.0
2018-12-04 10:00:00,24.17,24.32,24.16,24.32,2235105.0,24.17,24.32,24.16,24.32,2235105.0
2018-12-04 10:05:00,24.32,24.35,24.25,24.33,2969760.0,24.32,24.35,24.25,24.33,2969760.0
2018-12-04 10:10:00,24.33,24.35,24.25,24.29,1917870.0,24.33,24.35,24.25,24.29,1917870.0
2018-12-04 10:15:00,24.29,24.3,24.2,24.24,1517535.0,24.29,24.3,24.2,24.24,1517535.0
2018-12-04 10:20:00,24.23,24.29,24.22,24.25,1393185.0,24.23,24.29,24.22,24.25,1393185.0
2018-12-04 10:25:00,24.25,24.25,24.14,24.2,2817555.0,24.25,24.25,24.14,24.2,2817555.0
2018-12-04 10:30:00,24.21,24.3,24.21,24.29,1313280.0,24.21,24.3,24.21,24.29,1313280.0
2018-12-04 10:35:00,24.29,24.35,24.27,24.35,1569630.0,24.29,24.35,24.27,24.35,1569630.0
2018-12-04 10:40:00,24.36,24.54,24.36,24.47,5285895.0,24.36,24.54,24.36,24.47,5285895.0
2018-12-04 10:45:00,24.48,24.58,24.42,24.56,2601360.0,24.48,24.58,24.42,24.56,2601360.0
2018-12-04 10:50:00,24.56,24.58,24.46,24.49,1651845.0,24.56,24.58,24.46,24.49,1651845.0
2018-12-04 10:55:00,24.49,24.5,24.42,24.44,887820.0,24.49,24.5,24.42,24.44,887820.0
2018-12-04 11:00:00,24.43,24.44,24.34,24.36,1617870.0,24.43,24.44,24.34,24.36,1617870.0
2018-12-04 11:05:00,24.37,24.47,24.37,24.46,832560.0,24.37,24.47,24.37,24.46,832560.0
2018-12-04 11:10:00,24.44,24.44,24.31,24.34,943905.0,24.44,24.44,24.31,24.34,943905.0
2018-12-04 11:15:00,24.34,24.35,24.27,24.28,1211040.0,24.34,24.35,24.27,24.28,1211040.0
2018-12-04 11:20:00,24.28,24.31,24.21,24.21,777420.0,24.28,24.31,24.21,24.21,777420.0
2018-12-04 11:25:00,24.22,24.26,24.18,24.23,894135.0,24.22,24.26,24.18,24.23,894135.0
2018-12-04 11:30:00,24.23,24.24,24.17,24.2,853260.0,24.23,24.24,24.17,24.2,853260.0
2018-12-04 11:35:00,24.19,24.22,24.16,24.2,755580.0,24.19,24.22,24.16,24.2,755580.0
2018-12-04 11:40:00,24.21,24.29,24.21,24.27,693450.0,24.21,24.29,24.21,24.27,693450.0
2018-12-04 11:45:00,24.26,24.31,24.22,24.3,764280.0,24.26,24.31,24.22,24.3,764280.0
2018-12-04 11:50:00,24.29,24.37,24.28,24.35,1416855.0,24.29,24.37,24.28,24.35,1416855.0
2018-12-04 11:55:00,24.35,24.36,24.3,24.32,514170.0,24.35,24.36,24.3,24.32,514170.0
2018-12-04 12:00:00,24.31,24.32,24.24,24.26,1286415.0,24.31,24.32,24.24,24.26,1286415.0
2018-12-04 12:05:00,24.25,24.26,24.1,24.16,1880640.0,24.25,24.26,24.1,24.16,1880640.0
2018-12-04 12:10:00,24.16,24.17,24.04,24.05,1561095.0,24.16,24.17,24.04,24.05,1561095.0
2018-12-04 12:15:00,24.05,24.14,24.02,24.13,1181715.0,24.05,24.14,24.02,24.13,1181715.0
2018-12-04 12:20:00,24.12,24.13,24.0,24.02,945885.0,24.12,24.13,24.0,24.02,945885.0
2018-12-04 12:25:00,24.0,24.01,23.77,23.79,3040365.0,24.0,24.01,23.77,23.79,3040365.0
2018-12-04 12:30:00,23.79,23.79,23.47,23.74,3836835.0,23.79,23.79,23.47,23.74,3836835.0
2018-12-04 12:35:00,23.74,23.85,23.71,23.79,1352550.0,23.74,23.85,23.71,23.79,1352550.0
2018-12-04 12:40:00,23.75,23.83,23.73,23.8,831405.0,23.75,23.83,23.73,23.8,831405.0
2018-12-04 12:45:00,23.8,23.93,23.8,23.92,1393110.0,23.8,23.93,23.8,23.92,1393110.0
2018-12-04 12:50:00,23.92,23.96,23.84,23.88,1062255.0,23.92,23.96,23.84,23.88,1062255.0
2018-12-04 12:55:00,23.88,23.92,23.82,23.83,513180.0,23.88,23.92,23.82,23.83,513180.0
2018-12-04 13:00:00,23.82,23.9,23.77,23.89,709320.0,23.82,23.9,23.77,23.89,709320.0
2018-12-04 13:05:00,23.88,23.96,23.87,23.91,621420.0,23.88,23.96,23.87,23.91,621420.0
2018-12-04 13:10:00,23.92,23.94,23.87,23.9,355815.0,23.92,23.94,23.87,23.9,355815.0
2018-12-04 13:15:00,23.89,23.97,23.89,23.91,959730.0,23.89,23.97,23.89,23.91,959730.0
2018-12-04 13:20:00,23.91,23.91,23.83,23.84,703155.0,23.91,23.91,23.83,23.84,703155.0
2018-12-04 13:25:00,23.85,23.91,23.79,23.89,895095.0,23.85,23.91,23.79,23.89,895095.0
2018-12-04 13:30:00,23.89,23.93,23.88,23.89,575760.0,23.89,23.93,23.88,23.89,575760.0
2018-12-04 13:35:00,23.91,23.92,23.81,23.81,622155.0,23.91,23.92,23.81,23.81,622155.0
2018-12-04 13:40:00,23.8,23.89,23.75,23.87,1012230.0,23.8,23.89,23.75,23.87,1012230.0
2018-12-04 13:45:00,23.87,23.92,23.85,23.91,639570.0,23.87,23.92,23.85,23.91,639570.0
2018-12-04 13:50:00,23.91,23.97,23.89,23.96,1064445.0,23.91,23.97,23.89,23.96,1064445.0
2018-12-04 13:55:00,23.96,24.09,23.96,24.06,1835970.0,23.96,24.09,23.96,24.06,1835970.0
2018-12-04 14:00:00,24.05,24.11,24.0,24.02,1377285.0,24.05,24.11,24.0,24.02,1377285.0
2018-12-04 14:05:00,24.02,24.1,23.99,24.1,719700.0,24.02,24.1,23.99,24.1,719700.0
2018-12-04 14:10:00,24.1,24.18,24.09,24.17,897090.0,24.1,24.18,24.09,24.17,897090.0
2018-12-04 14:15:00,24.17,24.19,24.1,24.13,845475.0,24.17,24.19,24.1,24.13,845475.0
2018-12-04 14:20:00,24.13,24.16,24.05,24.05,743085.0,24.13,24.16,24.05,24.05,743085.0
2018-12-04 14:25:00,24.06,24.09,24.04,24.08,347985.0,24.06,24.09,24.04,24.08,347985.0
2018-12-04 14:30:00,24.08,24.11,24.03,24.11,525060.0,24.08,24.11,24.03,24.11,525060.0
2018-12-04 14:35:00,24.1,24.12,24.04,24.09,504630.0,24.1,24.12,24.04,24.09,504630.0
2018-12-04 14:40:00,24.08,24.09,24.0,24.02,584355.0,24.08,24.09,24.0,24.02,584355.0
2018-12-04 14:45:00,24.03,24.12,24.02,24.12,509670.0,24.03,24.12,24.02,24.12,509670.0
2018-12-04 14:50:00,24.13,24.14,24.06,24.07,435855.0,24.13,24.14,24.06,24.07,435855.0
2018-12-04 14:55:00,24.07,24.12,24.04,24.06,641325.0,24.07,24.12,24.04,24.06,641325.0
2018-12-04 15:00:00,24.05,24.05,23.95,24.01,1010430.0,24.05,24.05,23.95,24.01,1010430.0
2018-12-04 15:05:00,23.99,24.02,23.97,24.0,392835.0,23.99,24.02,23.97,24.0,392835.0
2018-12-04 15:10:00,23.99,24.02,23.94,23.99,568005.0,23.99,24.02,23.94,23.99,568005.0
2018-12-04 15:15:00,24.0,24.08,24.0,24.04,615840.0,24.0,24.08,24.0,24.04,615840.0
2018-12-04 15:20:00,24.05,24.09,23.93,23.95,868035.0,24.05,24.09,23.93,23.95,868035.0
2018-12-04 15:25:00,23.93,23.99,23.89,23.92,941745.0,23.93,23.99,23.89,23.92,941745.0
2018-12-04 15:30:00,23.93,23.93,23.82,23.83,1560225.0,23.93,23.93,23.82,23.83,1560225.0
2018-12-04 15:35:00,23.83,23.89,23.79,23.81,1011285.0,23.83,23.89,23.79,23.81,1011285.0
2018-12-04 15:40:00,23.81,23.83,23.74,23.8,1241835.0,23.81,23.83,23.74,23.8,1241835.0
2018-12-04 15:45:00,23.79,23.89,23.78,23.86,1547190.0,23.79,23.89,23.78,23.86,1547190.0
2018-12-04 15:50:00,23.86,23.97,23.86,23.93,1507920.0,23.86,23.97,23.86,23.93,1507920.0
2018-12-04 15:55:00,23.92,24.0,23.91,23.98,3393075.0,23.92,24.0,23.91,23.98,3393075.0
2018-12-06 09:30:00,23.73,23.74,23.56,23.68,5527635.0,23.73,23.74,23.56,23.68,5527635.0
2018-12-06 09:35:00,23.67,24.0,23.64,23.96,3581925.0,23.67,24.0,23.64,23.96,3581925.0
2018-12-06 09:40:00,23.97,23.98,23.83,23.95,2124315.0,23.97,23.98,23.83,23.95,2124315.0
2018-12-06 09:45:00,23.94,23.94,23.57,23.61,2312070.0,23.94,23.94,23.57,23.61,2312070.0
2018-12-06 09:50:00,23.62,23.73,23.53,23.53,2190780.0,23.62,23.73,23.53,23.53,2190780.0
2018-12-06 09:55:00,23.55,23.63,23.51,23.59,2725470.0,23.55,23.63,23.51,23.59,2725470.0
2018-12-06 10:00:00,23.58,23.7,23.53,23.63,2304120.0,23.58,23.7,23.53,23.63,2304120.0
2018-12-06 10:05:00,23.63,23.63,23.43,23.49,2597490.0,23.63,23.63,23.43,23.49,2597490.0
2018-12-06 10:10:00,23.51,23.6,23.38,23.57,2010195.0,23.51,23.6,23.38,23.57,2010195.0
2018-12-06 10:15:00,23.59,23.67,23.55,23.59,1966560.0,23.59,23.67,23.55,23.59,1966560.0
2018-12-06 10:20:00,23.6,23.61,23.48,23.53,958575.0,23.6,23.61,23.48,23.53,958575.0
2018-12-06 10:25:00,23.52,23.62,23.5,23.58,649425.0,23.52,23.62,23.5,23.58,649425.0
2018-12-06 10:30:00,23.59,23.6,23.44,23.46,544080.0,23.59,23.6,23.44,23.46,544080.0
2018-12-06 10:35:00,23.46,23.52,23.41,23.47,921705.0,23.46,23.52,23.41,23.47,921705.0
2018-12-06 10:40:00,23.48,23.53,23.44,23.5,921990.0,23.48,23.53,23.44,23.5,921990.0
2018-12-06 10:45:00,23.5,23.53,23.43,23.48,1086750.0,23.5,23.53,23.43,23.48,1086750.0
2018-12-06 10:50:00,23.47,23.57,23.47,23.53,1419090.0,23.47,23.57,23.47,23.53,1419090.0
2018-12-06 10:55:00,23.55,23.58,23.53,23.56,1514025.0,23.55,23.58,23.53,23.56,1514025.0
2018-12-06 11:00:00,23.56,23.59,23.53,23.55,839115.0,23.56,23.59,23.53,23.55,839115.0
2018-12-06 11:05:00,23.54,23.61,23.52,23.6,1157595.0,23.54,23.61,23.52,23.6,1157595.0
2018-12-06 11:10:00,23.6,23.63,23.54,23.6,842055.0,23.6,23.63,23.54,23.6,842055.0
2018-12-06 11:15:00,23.6,23.72,23.59,23.69,1462080.0,23.6,23.72,23.59,23.69,1462080.0
2018-12-06 11:20:00,23.69,23.72,23.64,23.64,524955.0,23.69,23.72,23.64,23.64,524955.0
2018-12-06 11:25:00,23.63,23.69,23.6,23.66,660465.0,23.63,23.69,23.6,23.66,660465.0
2018-12-06 11:30:00,23.65,23.75,23.65,23.72,1002615.0,23.65,23.75,23.65,23.72,1002615.0
2018-12-06 11:35:00,23.73,23.85,23.72,23.8,1318470.0,23.73,23.85,23.72,23.8,1318470.0
2018-12-06 11:40:00,23.81,23.9,23.73,23.89,920805.0,23.81,23.9,23.73,23.89,920805.0
2018-12-06 11:45:00,23.87,24.07,23.86,24.03,2402040.0,23.87,24.07,23.86,24.03,2402040.0
2018-12-06 11:50:00,24.05,24.06,23.91,23.94,1335900.0,24.05,24.06,23.91,23.94,1335900.0
2018-12-06 11:55:00,23.93,24.02,23.91,24.01,665565.0,23.93,24.02,23.91,24.01,665565.0
2018-12-06 12:00:00,24.0,24.15,23.99,24.12,1941585.0,24.0,24.15,23.99,24.12,1941585.0
2018-12-06 12:05:00,24.12,24.27,24.12,24.19,1814265.0,24.12,24.27,24.12,24.19,1814265.0
2018-12-06 12:10:00,24.17,24.2,24.09,24.2,892470.0,24.17,24.2,24.09,24.2,892470.0
2018-12-06 12:15:00,24.21,24.3,24.21,24.26,894285.0,24.21,24.3,24.21,24.26,894285.0
2018-12-06 12:20:00,24.26,24.4,24.21,24.39,1672290.0,24.26,24.4,24.21,24.39,1672290.0
2018-12-06 12:25:00,24.39,24.41,24.32,24.38,1301430.0,24.39,24.41,24.32,24.38,1301430.0
2018-12-06 12:30:00,24.38,24.49,24.38,24.44,1687275.0,24.38,24.49,24.38,24.44,1687275.0
2018-12-06 12:35:00,24.42,24.43,24.23,24.28,1324395.0,24.42,24.43,24.23,24.28,1324395.0
2018-12-06 12:40:00,24.29,24.31,24.23,24.29,1089900.0,24.29,24.31,24.23,24.29,1089900.0
2018-12-06 12:45:00,24.27,24.36,24.24,24.29,909990.0,24.27,24.36,24.24,24.29,909990.0
2018-12-06 12:50:00,24.29,24.35,24.25,24.31,514950.0,24.29,24.35,24.25,24.31,514950.0
2018-12-06 12:55:00,24.3,24.37,24.27,24.29,628425.0,24.3,24.37,24.27,24.29,628425.0
2018-12-06 13:00:00,24.29,24.3,24.23,24.25,596055.0,24.29,24.3,24.23,24.25,596055.0
2018-12-06 13:05:00,24.25,24.28,24.13,24.14,1179300.0,24.25,24.28,24.13,24.14,1179300.0
2018-12-06 13:10:00,24.14,24.16,24.05,24.06,933705.0,24.14,24.16,24.05,24.06,933705.0
2018-12-06 13:15:00,24.07,24.13,24.06,24.07,736200.0,24.07,24.13,24.06,24.07,736200.0
2018-12-06 13:20:00,24.07,24.1,24.0,24.09,1059960.0,24.07,24.1,24.0,24.09,1059960.0
2018-12-06 13:25:00,24.09,24.2,24.08,24.17,1195635.0,24.09,24.2,24.08,24.17,1195635.0
2018-12-06 13:30:00,24.17,24.24,24.12,24.2,1268010.0,24.17,24.24,24.12,24.2,1268010.0
2018-12-06 13:35:00,24.21,24.23,24.16,24.21,502440.0,24.21,24.23,24.16,24.21,502440.0
2018-12-06 13:40:00,24.22,24.28,24.21,24.22,467760.0,24.22,24.28,24.21,24.22,467760.0
2018-12-06 13:45:00,24.22,24.31,24.22,24.3,520935.0,24.22,24.31,24.22,24.3,520935.0
2018-12-06 13:50:00,24.29,24.37,24.27,24.36,1260705.0,24.29,24.37,24.27,24.36,1260705.0
2018-12-06 13:55:00,24.36,24.37,24.21,24.25,693780.0,24.36,24.37,24.21,24.25,693780.0
2018-12-06 14:00:00,24.27,24.3,24.22,24.28,571305.0,24.27,24.3,24.22,24.28,571305.0
2018-12-06 14:05:00,24.28,24.34,24.24,24.32,505380.0,24.28,24.34,24.24,24.32,505380.0
2018-12-06 14:10:00,24.32,24.32,24.2,24.23,807555.0,24.32,24.32,24.2,24.23,807555.0
2018-12-06 14:15:00,24.22,24.26,24.11,24.12,467130.0,24.22,24.26,24.11,24.12,467130.0
2018-12-06 14:20:00,24.14,24.22,24.14,24.21,414105.0,24.14,24.22,24.14,24.21,414105.0
2018-12-06 14:25:00,24.21,24.29,24.19,24.27,550155.0,24.21,24.29,24.19,24.27,550155.0
2018-12-06 14:30:00,24.27,24.29,24.2,24.22,519765.0,24.27,24.29,24.2,24.22,519765.0
2018-12-06 14:35:00,24.22,24.26,24.17,24.18,377190.0,24.22,24.26,24.17,24.18,377190.0
2018-12-06 14:40:00,24.2,24.23,24.15,24.17,447435.0,24.2,24.23,24.15,24.17,447435.0
2018-12-06 14:45:00,24.18,24.21,24.13,24.19,456495.0,24.18,24.21,24.13,24.19,456495.0
2018-12-06 14:50:00,24.18,24.33,24.18,24.29,825390.0,24.18,24.33,24.18,24.29,825390.0
2018-12-06 14:55:00,24.31,24.33,24.22,24.25,768540.0,24.31,24.33,24.22,24.25,768540.0
2018-12-06 15:00:00,24.26,24.31,24.16,24.18,689505.0,24.26,24.31,24.16,24.18,689505.0
2018-12-06 15:05:00,24.17,24.24,24.14,24.23,665160.0,24.17,24.24,24.14,24.23,665160.0
2018-12-06 15:10:00,24.23,24.27,24.2,24.25,516135.0,24.23,24.27,24.2,24.25,516135.0
2018-12-06 15:15:00,24.24,24.3,24.22,24.3,468915.0,24.24,24.3,24.22,24.3,468915.0
2018-12-06 15:20:00,24.28,24.28,24.24,24.24,377340.0,24.28,24.28,24.24,24.24,377340.0
2018-12-06 15:25:00,24.24,24.3,24.24,24.26,481185.0,24.24,24.3,24.24,24.26,481185.0
2018-12-06 15:30:00,24.26,24.33,24.24,24.27,1203750.0,24.26,24.33,24.24,24.27,1203750.0
2018-12-06 15:35:00,24.27,24.28,24.21,24.21,832800.0,24.27,24.28,24.21,24.21,832800.0
2018-12-06 15:40:00,24.21,24.22,24.05,24.14,1356045.0,24.21,24.22,24.05,24.14,1356045.0
2018-12-06 15:45:00,24.15,24.2,24.1,24.12,946380.0,24.15,24.2,24.1,24.12,946380.0
2018-12-06 15:50:00,24.12,24.15,24.08,24.13,922425.0,24.12,24.15,24.08,24.13,922425.0
2018-12-06 15:55:00,24.14,24.2,24.12,24.2,1542405.0,24.14,24.2,24.12,24.2,1542405.0
2018-12-07 09:30:00,24.6,24.96,24.59,24.95,9047880.0,24.6,24.96,24.59,24.95,9047880.0
2018-12-07 09:35:00,24.95,25.14,24.91,25.11,7481685.0,24.95,25.14,24.91,25.11,7481685.0
2018-12-07 09:40:00,25.11,25.13,24.96,25.04,3796905.0,25.11,25.13,24.96,25.04,3796905.0
2018-12-07 09:45:00,25.06,25.09,24.95,25.03,2839545.0,25.06,25.09,24.95,25.03,2839545.0
2018-12-07 09:50:00,25.03,25.12,24.98,25.0,3137880.0,25.03,25.12,24.98,25.0,3137880.0
2018-12-07 09:55:00,25.01,25.1,24.97,25.05,2814960.0,25.01,25.1,24.97,25.05,2814960.0
2018-12-07 10:00:00,25.07,25.3,25.06,25.29,5979225.0,25.07,25.3,25.06,25.29,5979225.0
2018-12-07 10:05:00,25.28,25.29,25.08,25.15,3500325.0,25.28,25.29,25.08,25.15,3500325.0
2018-12-07 10:10:00,25.14,25.15,24.91,24.96,2798205.0,25.14,25.15,24.91,24.96,2798205.0
2018-12-07 10:15:00,24.95,24.98,24.85,24.9,2895180.0,24.95,24.98,24.85,24.9,2895180.0
2018-12-07 10:20:00,24.9,24.98,24.86,24.9,2028465.0,24.9,24.98,24.86,24.9,2028465.0
2018-12-07 10:25:00,24.9,25.03,24.73,25.01,2962485.0,24.9,25.03,24.73,25.01,2962485.0
2018-12-07 10:30:00,24.98,25.0,24.85,24.86,1137480.0,24.98,25.0,24.85,24.86,1137480.0
2018-12-07 10:35:00,24.85,24.87,24.7,24.76,1534740.0,24.85,24.87,24.7,24.76,1534740.0
2018-12-07 10:40:00,24.77,24.88,24.73,24.88,1595580.0,24.77,24.88,24.73,24.88,1595580.0
2018-12-07 10:45:00,24.88,24.93,24.84,24.88,1028130.0,24.88,24.93,24.84,24.88,1028130.0
2018-12-07 10:50:00,24.89,24.92,24.82,24.83,1840170.0,24.89,24.92,24.82,24.83,1840170.0
2018-12-07 10:55:00,24.82,24.87,24.79,24.85,594405.0,24.82,24.87,24.79,24.85,594405.0
2018-12-07 11:00:00,24.86,24.86,24.71,24.79,1017510.0,24.86,24.86,24.71,24.79,1017510.0
2018-12-07 11:05:00,24.78,24.83,24.71,24.8,841740.0,24.78,24.83,24.71,24.8,841740.0
2018-12-07 11:10:00,24.78,24.82,24.69,24.74,932835.0,24.78,24.82,24.69,24.74,932835.0
2018-12-07 11:15:00,24.73,24.78,24.71,24.77,1018080.0,24.73,24.78,24.71,24.77,1018080.0
2018-12-07 11:20:00,24.76,24.77,24.61,24.68,2222400.0,24.76,24.77,24.61,24.68,2222400.0
2018-12-07 11:25:00,24.67,24.81,24.64,24.79,908865.0,24.67,24.81,24.64,24.79,908865.0
2018-12-07 11:30:00,24.78,24.81,24.72,24.77,756630.0,24.78,24.81,24.72,24.77,756630.0
2018-12-07 11:35:00,24.79,24.83,24.75,24.81,865605.0,24.79,24.83,24.75,24.81,865605.0
2018-12-07 11:40:00,24.82,24.95,24.82,24.92,1562460.0,24.82,24.95,24.82,24.92,1562460.0
2018-12-07 11:45:00,24.92,24.94,24.9,24.93,789735.0,24.92,24.94,24.9,24.93,789735.0
2018-12-07 11:50:00,24.93,24.97,24.8,24.82,1099215.0,24.93,24.97,24.8,24.82,1099215.0
2018-12-07 11:55:00,24.82,24.86,24.8,24.8,861615.0,24.82,24.86,24.8,24.8,861615.0
2018-12-07 12:00:00,24.82,24.92,24.78,24.89,1030560.0,24.82,24.92,24.78,24.89,1030560.0
2018-12-07 12:05:00,24.87,24.93,24.84,24.85,589665.0,24.87,24.93,24.84,24.85,589665.0
2018-12-07 12:10:00,24.86,24.96,24.83,24.9,825045.0,24.86,24.96,24.83,24.9,825045.0
2018-12-07 12:15:00,24.92,25.0,24.87,24.94,1073130.0,24.92,25.0,24.87,24.94,1073130.0
2018-12-07 12:20:00,24.94,25.04,24.92,25.03,1334190.0,24.94,25.04,24.92,25.03,1334190.0
2018-12-07 12:25:00,25.03,25.05,24.98,25.04,1261710.0,25.03,25.05,24.98,25.04,1261710.0
2018-12-07 12:30:00,25.03,25.04,24.86,24.9,1111395.0,25.03,25.04,24.86,24.9,1111395.0
2018-12-07 12:35:00,24.89,24.9,24.84,24.88,701325.0,24.89,24.9,24.84,24.88,701325.0
2018-12-07 12:40:00,24.89,24.9,24.81,24.86,787605.0,24.89,24.9,24.81,24.86,787605.0
2018-12-07 12:45:00,24.86,24.91,24.82,24.82,561195.0,24.86,24.91,24.82,24.82,561195.0
2018-12-07 12:50:00,24.82,24.93,24.82,24.9,655950.0,24.82,24.93,24.82,24.9,655950.0
2018-12-07 12:55:00,24.91,24.93,24.87,24.87,682620.0,24.91,24.93,24.87,24.87,682620.0
2018-12-07 13:00:00,24.87,24.9,24.83,24.88,626970.0,24.87,24.9,24.83,24.88,626970.0
2018-12-07 13:05:00,24.89,24.9,24.75,24.77,1026510.0,24.89,24.9,24.75,24.77,1026510.0
2018-12-07 13:10:00,24.77,24.83,24.71,24.74,682980.0,24.77,24.83,24.71,24.74,682980.0
2018-12-07 13:15:00,24.74,24.74,24.64,24.66,984105.0,24.74,24.74,24.64,24.66,984105.0
2018-12-07 13:20:00,24.66,24.75,24.64,24.74,1258755.0,24.66,24.75,24.64,24.74,1258755.0
2018-12-07 13:25:00,24.74,24.74,24.64,24.68,508050.0,24.74,24.74,24.64,24.68,508050.0
2018-12-07 13:30:00,24.67,24.68,24.54,24.54,1672860.0,24.67,24.68,24.54,24.54,1672860.0
2018-12-07 13:35:00,24.53,24.6,24.47,24.48,1308315.0,24.53,24.6,24.47,24.48,1308315.0
2018-12-07 13:40:00,24.48,24.56,24.46,24.5,959085.0,24.48,24.56,24.46,24.5,959085.0
2018-12-07 13:45:00,24.51,24.51,24.34,24.35,1678305.0,24.51,24.51,24.34,24.35,1678305.0
2018-12-07 13:50:00,24.35,24.39,24.25,24.26,2574570.0,24.35,24.39,24.25,24.26,2574570.0
2018-12-07 13:55:00,24.27,24.29,24.13,24.19,3108000.0,24.27,24.29,24.13,24.19,3108000.0
2018-12-07 14:00:00,24.18,24.22,24.08,24.13,2608500.0,24.18,24.22,24.08,24.13,2608500.0
2018-12-07 14:05:00,24.14,24.26,24.12,24.19,1761075.0,24.14,24.26,24.12,24.19,1761075.0
2018-12-07 14:10:00,24.19,24.23,24.14,24.18,998925.0,24.19,24.23,24.14,24.18,998925.0
2018-12-07 14:15:00,24.19,24.31,24.18,24.29,1086720.0,24.19,24.31,24.18,24.29,1086720.0
2018-12-07 14:20:00,24.3,24.34,24.21,24.23,1454310.0,24.3,24.34,24.21,24.23,1454310.0
2018-12-07 14:25:00,24.24,24.3,24.19,24.3,818100.0,24.24,24.3,24.19,24.3,818100.0
2018-12-07 14:30:00,24.31,24.35,24.25,24.29,761430.0,24.31,24.35,24.25,24.29,761430.0
2018-12-07 14:35:00,24.3,24.33,24.24,24.25,559875.0,24.3,24.33,24.24,24.25,559875.0
2018-12-07 14:40:00,24.25,24.29,24.18,24.19,658605.0,24.25,24.29,24.18,24.19,658605.0
2018-12-07 14:45:00,24.19,24.33,24.16,24.26,1267095.0,24.19,24.33,24.16,24.26,1267095.0
2018-12-07 14:50:00,24.27,24.31,24.18,24.19,772095.0,24.27,24.31,24.18,24.19,772095.0
2018-12-07 14:55:00,24.18,24.22,24.15,24.2,812850.0,24.18,24.22,24.15,24.2,812850.0
2018-12-07 15:00:00,24.19,24.21,24.1,24.14,1574715.0,24.19,24.21,24.1,24.14,1574715.0
2018-12-07 15:05:00,24.14,24.16,24.07,24.12,1833510.0,24.14,24.16,24.07,24.12,1833510.0
2018-12-07 15:10:00,24.11,24.16,24.09,24.09,1130955.0,24.11,24.16,24.09,24.09,1130955.0
2018-12-07 15:15:00,24.1,24.16,24.03,24.13,1466970.0,24.1,24.16,24.03,24.13,1466970.0
2018-12-07 15:20:00,24.12,24.13,24.06,24.06,576030.0,24.12,24.13,24.06,24.06,576030.0
2018-12-07 15:25:00,24.07,24.19,24.0,24.16,1666995.0,24.07,24.19,24.0,24.16,1666995.0
2018-12-07 15:30:00,24.15,24.24,24.1,24.23,1711560.0,24.15,24.24,24.1,24.23,1711560.0
2018-12-07 15:35:00,24.23,24.25,24.11,24.12,1175475.0,24.23,24.25,24.11,24.12,1175475.0
2018-12-07 15:40:00,24.12,24.14,24.08,24.11,1122075.0,24.12,24.14,24.08,24.11,1122075.0
2018-12-07 15:45:00,24.12,24.16,24.03,24.04,1326525.0,24.12,24.16,24.03,24.04,1326525.0
2018-12-07 15:50:00,24.05,24.08,24.01,24.01,2015850.0,24.05,24.08,24.01,24.01,2015850.0
2018-12-07 15:55:00,24.01,24.02,23.84,23.86,4383045.0,24.01,24.02,23.84,23.86,4383045.0
2018-12-10 09:30:00,24.0,24.26,23.97,24.19,4055325.0,24.0,24.26,23.97,24.19,4055325.0
2018-12-10 09:35:00,24.18,24.25,24.08,24.24,2491215.0,24.18,24.25,24.08,24.24,2491215.0
2018-12-10 09:40:00,24.24,24.32,24.13,24.3,2010210.0,24.24,24.32,24.13,24.3,2010210.0
2018-12-10 09:45:00,24.32,24.32,24.13,24.16,1366140.0,24.32,24.32,24.13,24.16,1366140.0
2018-12-10 09:50:00,24.15,24.16,23.75,23.87,3171030.0,24.15,24.16,23.75,23.87,3171030.0
2018-12-10 09:55:00,23.89,24.06,23.83,23.95,1589535.0,23.89,24.06,23.83,23.95,1589535.0
2018-12-10 10:00:00,23.93,24.04,23.86,23.98,1303425.0,23.93,24.04,23.86,23.98,1303425.0
2018-12-10 10:05:00,23.98,24.02,23.87,23.88,807915.0,23.98,24.02,23.87,23.88,807915.0
2018-12-10 10:10:00,23.88,23.99,23.79,23.96,2386740.0,23.88,23.99,23.79,23.96,2386740.0
2018-12-10 10:15:00,23.99,24.0,23.89,23.97,2004945.0,23.99,24.0,23.89,23.97,2004945.0
2018-12-10 10:20:00,23.97,24.1,23.97,24.01,1697760.0,23.97,24.1,23.97,24.01,1697760.0
2018-12-10 10:25:00,24.01,24.07,24.0,24.05,1263885.0,24.01,24.07,24.0,24.05,1263885.0
2018-12-10 10:30:00,24.05,24.14,24.01,24.05,1181145.0,24.05,24.14,24.01,24.05,1181145.0
2018-12-10 10:35:00,24.06,24.1,23.92,23.92,1088595.0,24.06,24.1,23.92,23.92,1088595.0
2018-12-10 10:40:00,23.94,23.96,23.82,23.84,1312575.0,23.94,23.96,23.82,23.84,1312575.0
2018-12-10 10:45:00,23.82,23.95,23.82,23.9,1285770.0,23.82,23.95,23.82,23.9,1285770.0
2018-12-10 10:50:00,23.88,23.94,23.79,23.8,1440480.0,23.88,23.94,23.79,23.8,1440480.0
2018-12-10 10:55:00,23.81,23.89,23.8,23.85,1046520.0,23.81,23.89,23.8,23.85,1046520.0
2018-12-10 11:00:00,23.85,23.85,23.75,23.77,1156260.0,23.85,23.85,23.75,23.77,1156260.0
2018-12-10 11:05:00,23.77,23.81,23.65,23.66,2291040.0,23.77,23.81,23.65,23.66,2291040.0
2018-12-10 11:10:00,23.67,23.69,23.62,23.66,1091580.0,23.67,23.69,23.62,23.66,1091580.0
2018-12-10 11:15:00,23.67,23.67,23.56,23.63,1574565.0,23.67,23.67,23.56,23.63,1574565.0
2018-12-10 11:20:00,23.63,23.67,23.54,23.54,919320.0,23.63,23.67,23.54,23.54,919320.0
2018-12-10 11:25:00,23.57,23.76,23.55,23.74,1245615.0,23.57,23.76,23.55,23.74,1245615.0
2018-12-10 11:30:00,23.72,23.81,23.7,23.71,1311135.0,23.72,23.81,23.7,23.71,1311135.0
2018-12-10 11:35:00,23.71,23.89,23.7,23.87,1205895.0,23.71,23.89,23.7,23.87,1205895.0
2018-12-10 11:40:00,23.85,23.89,23.79,23.88,900750.0,23.85,23.89,23.79,23.88,900750.0
2018-12-10 11:45:00,23.88,23.95,23.84,23.85,895170.0,23.88,23.95,23.84,23.85,895170.0
2018-12-10 11:50:00,23.84,23.96,23.8,23.91,678555.0,23.84,23.96,23.8,23.91,678555.0
2018-12-10 11:55:00,23.92,23.95,23.81,23.85,577335.0,23.92,23.95,23.81,23.85,577335.0
2018-12-10 12:00:00,23.85,23.87,23.77,23.8,600960.0,23.85,23.87,23.77,23.8,600960.0
2018-12-10 12:05:00,23.79,23.87,23.73,23.83,617640.0,23.79,23.87,23.73,23.83,617640.0
2018-12-10 12:10:00,23.85,23.91,23.81,23.89,342225.0,23.85,23.91,23.81,23.89,342225.0
2018-12-10 12:15:00,23.9,23.94,23.82,23.84,308100.0,23.9,23.94,23.82,23.84,308100.0
2018-12-10 12:20:00,23.83,23.85,23.77,23.78,485370.0,23.83,23.85,23.77,23.78,485370.0
2018-12-10 12:25:00,23.79,23.81,23.75,23.77,302655.0,23.79,23.81,23.75,23.77,302655.0
2018-12-10 12:30:00,23.78,23.83,23.77,23.8,243750.0,23.78,23.83,23.77,23.8,243750.0
2018-12-10 12:35:00,23.81,23.95,23.81,23.92,887700.0,23.81,23.95,23.81,23.92,887700.0
2018-12-10 12:40:00,23.92,23.99,23.9,23.96,1022775.0,23.92,23.99,23.9,23.96,1022775.0
2018-12-10 12:45:00,23.96,24.01,23.94,24.01,606945.0,23.96,24.01,23.94,24.01,606945.0
2018-12-10 12:50:00,24.0,24.06,23.98,24.05,942195.0,24.0,24.06,23.98,24.05,942195.0
2018-12-10 12:55:00,24.05,24.1,24.02,24.06,928695.0,24.05,24.1,24.02,24.06,928695.0
2018-12-10 13:00:00,24.07,24.12,24.04,24.07,579720.0,24.07,24.12,24.04,24.07,579720.0
2018-12-10 13:05:00,24.07,24.08,24.01,24.01,226740.0,24.07,24.08,24.01,24.01,226740.0
2018-12-10 13:10:00,24.0,24.07,23.98,24.05,317295.0,24.0,24.07,23.98,24.05,317295.0
2018-12-10 13:15:00,24.04,24.07,24.02,24.03,342000.0,24.04,24.07,24.02,24.03,342000.0
2018-12-10 13:20:00,24.03,24.05,23.96,23.98,365085.0,24.03,24.05,23.96,23.98,365085.0
2018-12-10 13:25:00,23.96,24.0,23.94,23.96,242385.0,23.96,24.0,23.94,23.96,242385.0
2018-12-10 13:30:00,23.96,24.06,23.94,24.01,836775.0,23.96,24.06,23.94,24.01,836775.0
2018-12-10 13:35:00,24.03,24.12,24.03,24.05,754770.0,24.03,24.12,24.03,24.05,754770.0
2018-12-10 13:40:00,24.04,24.08,24.02,24.03,577620.0,24.04,24.08,24.02,24.03,577620.0
2018-12-10 13:45:00,24.03,24.08,24.03,24.05,221280.0,24.03,24.08,24.03,24.05,221280.0
2018-12-10 13:50:00,24.06,24.18,24.05,24.13,563805.0,24.06,24.18,24.05,24.13,563805.0
2018-12-10 13:55:00,24.12,24.13,24.07,24.09,301230.0,24.12,24.13,24.07,24.09,301230.0
2018-12-10 14:00:00,24.1,24.18,24.08,24.16,645540.0,24.1,24.18,24.08,24.16,645540.0
2018-12-10 14:05:00,24.16,24.26,24.16,24.24,1254510.0,24.16,24.26,24.16,24.24,1254510.0
2018-12-10 14:10:00,24.24,24.28,24.09,24.09,981090.0,24.24,24.28,24.09,24.09,981090.0
2018-12-10 14:15:00,24.1,24.16,24.01,24.03,534570.0,24.1,24.16,24.01,24.03,534570.0
2018-12-10 14:20:00,24.03,24.15,24.03,24.11,467025.0,24.03,24.15,24.03,24.11,467025.0
2018-12-10 14:25:00,24.12,24.18,24.08,24.15,591300.0,24.12,24.18,24.08,24.15,591300.0
2018-12-10 14:30:00,24.15,24.23,24.15,24.22,693975.0,24.15,24.23,24.15,24.22,693975.0
2018-12-10 14:35:00,24.22,24.22,24.15,24.15,640005.0,24.22,24.22,24.15,24.15,640005.0
2018-12-10 14:40:00,24.17,24.23,24.15,24.22,656955.0,24.17,24.23,24.15,24.22,656955.0
2018-12-10 14:45:00,24.23,24.27,24.17,24.21,735240.0,24.23,24.27,24.17,24.21,735240.0
2018-12-10 14:50:00,24.21,24.24,24.19,24.22,244365.0,24.21,24.24,24.19,24.22,244365.0
2018-12-10 14:55:00,24.21,24.29,24.13,24.15,1007475.0,24.21,24.29,24.13,24.15,1007475.0
2018-12-10 15:00:00,24.15,24.23,24.11,24.2,306585.0,24.15,24.23,24.11,24.2,306585.0
2018-12-10 15:05:00,24.2,24.26,24.18,24.24,391350.0,24.2,24.26,24.18,24.24,391350.0
2018-12-10 15:10:00,24.24,24.25,24.15,24.16,397995.0,24.24,24.25,24.15,24.16,397995.0
2018-12-10 15:15:00,24.16,24.2,24.12,24.18,316005.0,24.16,24.2,24.12,24.18,316005.0
2018-12-10 15:20:00,24.18,24.22,24.18,24.21,383280.0,24.18,24.22,24.18,24.21,383280.0
2018-12-10 15:25:00,24.21,24.23,24.18,24.22,518715.0,24.21,24.23,24.18,24.22,518715.0
2018-12-10 15:30:00,24.22,24.33,24.22,24.31,1366575.0,24.22,24.33,24.22,24.31,1366575.0
2018-12-10 15:35:00,24.32,24.38,24.29,24.36,1335930.0,24.32,24.38,24.29,24.36,1335930.0
2018-12-10 15:40:00,24.36,24.4,24.35,24.37,966210.0,24.36,24.4,24.35,24.37,966210.0
2018-12-10 15:45:00,24.38,24.38,24.3,24.32,1016865.0,24.38,24.38,24.3,24.32,1016865.0
2018-12-10 15:50:00,24.33,24.35,24.3,24.31,744930.0,24.33,24.35,24.3,24.31,744930.0
2018-12-10 15:55:00,24.3,24.36,24.28,24.34,1384065.0,24.3,24.36,24.28,24.34,1384065.0
2018-12-11 09:30:00,24.66,24.67,24.44,24.63,4852350.0,24.66,24.67,24.44,24.63,4852350.0
2018-12-11 09:35:00,24.63,24.7,24.43,24.48,2173275.0,24.63,24.7,24.43,24.48,2173275.0
2018-12-11 09:40:00,24.49,24.52,24.41,24.48,1357995.0,24.49,24.52,24.41,24.48,1357995.0
2018-12-11 09:45:00,24.48,24.49,24.27,24.33,1837965.0,24.48,24.49,24.27,24.33,1837965.0
2018-12-11 09:50:00,24.35,24.45,24.31,24.4,936645.0,24.35,24.45,24.31,24.4,936645.0
2018-12-11 09:55:00,24.39,24.42,24.29,24.31,1109625.0,24.39,24.42,24.29,24.31,1109625.0
2018-12-11 10:00:00,24.32,24.43,24.31,24.4,1131660.0,24.32,24.43,24.31,24.4,1131660.0
2018-12-11 10:05:00,24.4,24.4,24.24,24.29,1376700.0,24.4,24.4,24.24,24.29,1376700.0
2018-12-11 10:10:00,24.29,24.3,24.17,24.23,1380000.0,24.29,24.3,24.17,24.23,1380000.0
2018-12-11 10:15:00,24.23,24.24,24.11,24.17,1981920.0,24.23,24.24,24.11,24.17,1981920.0
2018-12-11 10:20:00,24.17,24.22,24.13,24.21,1255650.0,24.17,24.22,24.13,24.21,1255650.0
2018-12-11 10:25:00,24.23,24.31,24.21,24.27,1241895.0,24.23,24.31,24.21,24.27,1241895.0
2018-12-11 10:30:00,24.27,24.33,24.19,24.22,1111245.0,24.27,24.33,24.19,24.22,1111245.0
2018-12-11 10:35:00,24.21,24.21,24.09,24.13,1134225.0,24.21,24.21,24.09,24.13,1134225.0
2018-12-11 10:40:00,24.13,24.2,24.13,24.16,394410.0,24.13,24.2,24.13,24.16,394410.0
2018-12-11 10:45:00,24.16,24.16,24.02,24.05,953490.0,24.16,24.16,24.02,24.05,953490.0
2018-12-11 10:50:00,24.06,24.15,24.02,24.13,1276680.0,24.06,24.15,24.02,24.13,1276680.0
2018-12-11 10:55:00,24.13,24.19,24.11,24.18,306975.0,24.13,24.19,24.11,24.18,306975.0
2018-12-11 11:00:00,24.18,24.19,24.06,24.13,621510.0,24.18,24.19,24.06,24.13,621510.0
2018-12-11 11:05:00,24.13,24.29,24.13,24.29,1212240.0,24.13,24.29,24.13,24.29,1212240.0
2018-12-11 11:10:00,24.28,24.3,24.19,24.19,543705.0,24.28,24.3,24.19,24.19,543705.0
2018-12-11 11:15:00,24.2,24.28,24.2,24.27,278730.0,24.2,24.28,24.2,24.27,278730.0
2018-12-11 11:20:00,24.27,24.37,24.27,24.37,811905.0,24.27,24.37,24.27,24.37,811905.0
2018-12-11 11:25:00,24.36,24.37,24.28,24.33,476430.0,24.36,24.37,24.28,24.33,476430.0
2018-12-11 11:30:00,24.34,24.37,24.29,24.32,522195.0,24.34,24.37,24.29,24.32,522195.0
2018-12-11 11:35:00,24.32,24.46,24.29,24.43,1146735.0,24.32,24.46,24.29,24.43,1146735.0
2018-12-11 11:40:00,24.45,24.62,24.44,24.6,2232555.0,24.45,24.62,24.44,24.6,2232555.0
2018-12-11 11:45:00,24.6,24.76,24.58,24.73,3376425.0,24.6,24.76,24.58,24.73,3376425.0
2018-12-11 11:50:00,24.73,24.8,24.7,24.79,1822350.0,24.73,24.8,24.7,24.79,1822350.0
2018-12-11 11:55:00,24.78,24.81,24.71,24.75,2096085.0,24.78,24.81,24.71,24.75,2096085.0
2018-12-11 12:00:00,24.75,24.77,24.61,24.65,1908210.0,24.75,24.77,24.61,24.65,1908210.0
2018-12-11 12:05:00,24.65,24.66,24.56,24.63,1329045.0,24.65,24.66,24.56,24.63,1329045.0
2018-12-11 12:10:00,24.62,24.66,24.58,24.64,995700.0,24.62,24.66,24.58,24.64,995700.0
2018-12-11 12:15:00,24.64,24.68,24.57,24.57,1356450.0,24.64,24.68,24.57,24.57,1356450.0
2018-12-11 12:20:00,24.57,24.63,24.54,24.54,1122465.0,24.57,24.63,24.54,24.54,1122465.0
2018-12-11 12:25:00,24.55,24.61,24.51,24.52,732765.0,24.55,24.61,24.51,24.52,732765.0
2018-12-11 12:30:00,24.51,24.58,24.48,24.58,792075.0,24.51,24.58,24.48,24.58,792075.0
2018-12-11 12:35:00,24.58,24.58,24.54,24.55,267330.0,24.58,24.58,24.54,24.55,267330.0
2018-12-11 12:40:00,24.56,24.61,24.54,24.58,440370.0,24.56,24.61,24.54,24.58,440370.0
2018-12-11 12:45:00,24.58,24.58,24.54,24.55,328890.0,24.58,24.58,24.54,24.55,328890.0
2018-12-11 12:50:00,24.55,24.56,24.5,24.54,313425.0,24.55,24.56,24.5,24.54,313425.0
2018-12-11 12:55:00,24.54,24.62,24.53,24.61,433095.0,24.54,24.62,24.53,24.61,433095.0
2018-12-11 13:00:00,24.6,24.64,24.56,24.61,582750.0,24.6,24.64,24.56,24.61,582750.0
2018-12-11 13:05:00,24.61,24.63,24.47,24.53,775290.0,24.61,24.63,24.47,24.53,775290.0
2018-12-11 13:10:00,24.53,24.53,24.47,24.51,517125.0,24.53,24.53,24.47,24.51,517125.0
2018-12-11 13:15:00,24.5,24.56,24.48,24.54,719220.0,24.5,24.56,24.48,24.54,719220.0
2018-12-11 13:20:00,24.54,24.55,24.48,24.5,795720.0,24.54,24.55,24.48,24.5,795720.0
2018-12-11 13:25:00,24.48,24.5,24.41,24.43,578445.0,24.48,24.5,24.41,24.43,578445.0
2018-12-11 13:30:00,24.42,24.44,24.32,24.33,614640.0,24.42,24.44,24.32,24.33,614640.0
2018-12-11 13:35:00,24.32,24.45,24.31,24.42,534135.0,24.32,24.45,24.31,24.42,534135.0
2018-12-11 13:40:00,24.4,24.43,24.35,24.41,413820.0,24.4,24.43,24.35,24.41,413820.0
2018-12-11 13:45:00,24.38,24.43,24.33,24.35,280545.0,24.38,24.43,24.33,24.35,280545.0
2018-12-11 13:50:00,24.35,24.42,24.33,24.37,333750.0,24.35,24.42,24.33,24.37,333750.0
2018-12-11 13:55:00,24.37,24.4,24.36,24.36,288555.0,24.37,24.4,24.36,24.36,288555.0
2018-12-11 14:00:00,24.36,24.46,24.34,24.41,558360.0,24.36,24.46,24.34,24.41,558360.0
2018-12-11 14:05:00,24.43,24.45,24.36,24.36,306030.0,24.43,24.45,24.36,24.36,306030.0
2018-12-11 14:10:00,24.36,24.39,24.33,24.35,421620.0,24.36,24.39,24.33,24.35,421620.0
2018-12-11 14:15:00,24.34,24.45,24.32,24.44,407325.0,24.34,24.45,24.32,24.44,407325.0
2018-12-11 14:20:00,24.44,24.49,24.41,24.45,403620.0,24.44,24.49,24.41,24.45,403620.0
2018-12-11 14:25:00,24.46,24.6,24.43,24.56,955380.0,24.46,24.6,24.43,24.56,955380.0
2018-12-11 14:30:00,24.55,24.64,24.55,24.59,723885.0,24.55,24.64,24.55,24.59,723885.0
2018-12-11 14:35:00,24.6,24.63,24.56,24.63,535200.0,24.6,24.63,24.56,24.63,535200.0
2018-12-11 14:40:00,24.63,24.67,24.59,24.64,852960.0,24.63,24.67,24.59,24.64,852960.0
2018-12-11 14:45:00,24.66,24.67,24.58,24.59,783990.0,24.66,24.67,24.58,24.59,783990.0
2018-12-11 14:50:00,24.59,24.61,24.56,24.58,317115.0,24.59,24.61,24.56,24.58,317115.0
2018-12-11 14:55:00,24.59,24.61,24.58,24.58,479130.0,24.59,24.61,24.58,24.58,479130.0
2018-12-11 15:00:00,24.59,24.59,24.51,24.56,505080.0,24.59,24.59,24.51,24.56,505080.0
2018-12-11 15:05:00,24.56,24.6,24.55,24.6,217065.0,24.56,24.6,24.55,24.6,217065.0
2018-12-11 15:10:00,24.6,24.66,24.59,24.61,555675.0,24.6,24.66,24.59,24.61,555675.0
2018-12-11 15:15:00,24.62,24.64,24.6,24.63,522540.0,24.62,24.64,24.6,24.63,522540.0
2018-12-11 15:20:00,24.63,24.64,24.56,24.56,735075.0,24.63,24.64,24.56,24.56,735075.0
2018-12-11 15:25:00,24.57,24.63,24.56,24.62,455220.0,24.57,24.63,24.56,24.62,455220.0
2018-12-11 15:30:00,24.62,24.71,24.62,24.66,1140645.0,24.62,24.71,24.62,24.66,1140645.0
2018-12-11 15:35:00,24.66,24.67,24.61,24.62,448725.0,24.66,24.67,24.61,24.62,448725.0
2018-12-11 15:40:00,24.61,24.63,24.59,24.62,502785.0,24.61,24.63,24.59,24.62,502785.0
2018-12-11 15:45:00,24.61,24.64,24.6,24.6,913275.0,24.61,24.64,24.6,24.6,913275.0
2018-12-11 15:50:00,24.6,24.6,24.49,24.5,1464195.0,24.6,24.6,24.49,24.5,1464195.0
2018-12-11 15:55:00,24.5,24.5,24.42,24.45,1670670.0,24.5,24.5,24.42,24.45,1670670.0
2018-12-12 09:30:00,24.63,24.79,24.53,24.53,3670140.0,24.63,24.79,24.53,24.53,3670140.0
2018-12-12 09:35:00,24.54,24.57,24.44,24.48,1981575.0,24.54,24.57,24.44,24.48,1981575.0
2018-12-12 09:40:00,24.5,24.5,24.34,24.43,2148750.0,24.5,24.5,24.34,24.43,2148750.0
2018-12-12 09:45:00,24.44,24.58,24.38,24.56,1649595.0,24.44,24.58,24.38,24.56,1649595.0
2018-12-12 09:50:00,24.57,24.59,24.49,24.55,1674120.0,24.57,24.59,24.49,24.55,1674120.0
2018-12-12 09:55:00,24.55,24.65,24.53,24.65,1606110.0,24.55,24.65,24.53,24.65,1606110.0
2018-12-12 10:00:00,24.64,24.66,24.58,24.62,1083405.0,24.64,24.66,24.58,24.62,1083405.0
2018-12-12 10:05:00,24.63,24.63,24.45,24.53,1701885.0,24.63,24.63,24.45,24.53,1701885.0
2018-12-12 10:10:00,24.54,24.56,24.48,24.53,936435.0,24.54,24.56,24.48,24.53,936435.0
2018-12-12 10:15:00,24.54,24.6,24.5,24.53,1082190.0,24.54,24.6,24.5,24.53,1082190.0
2018-12-12 10:20:00,24.54,24.6,24.51,24.55,1102470.0,24.54,24.6,24.51,24.55,1102470.0
2018-12-12 10:25:00,24.54,24.56,24.47,24.48,1605900.0,24.54,24.56,24.47,24.48,1605900.0
2018-12-12 10:30:00,24.47,24.56,24.47,24.55,460620.0,24.47,24.56,24.47,24.55,460620.0
2018-12-12 10:35:00,24.55,24.62,24.55,24.58,1178355.0,24.55,24.62,24.55,24.58,1178355.0
2018-12-12 10:40:00,24.58,24.6,24.52,24.59,528825.0,24.58,24.6,24.52,24.59,528825.0
2018-12-12 10:45:00,24.59,24.59,24.51,24.57,597930.0,24.59,24.59,24.51,24.57,597930.0
2018-12-12 10:50:00,24.58,24.61,24.53,24.54,666975.0,24.58,24.61,24.53,24.54,666975.0
2018-12-12 10:55:00,24.54,24.61,24.53,24.59,834405.0,24.54,24.61,24.53,24.59,834405.0
2018-12-12 11:00:00,24.6,24.71,24.59,24.68,1187685.0,24.6,24.71,24.59,24.68,1187685.0
2018-12-12 11:05:00,24.67,24.73,24.67,24.71,895320.0,24.67,24.73,24.67,24.71,895320.0
2018-12-12 11:10:00,24.7,24.71,24.63,24.66,775950.0,24.7,24.71,24.63,24.66,775950.0
2018-12-12 11:15:00,24.67,24.68,24.63,24.64,1077420.0,24.67,24.68,24.63,24.64,1077420.0
2018-12-12 11:20:00,24.65,24.65,24.53,24.55,829605.0,24.65,24.65,24.53,24.55,829605.0
2018-12-12 11:25:00,24.55,24.59,24.54,24.56,572985.0,24.55,24.59,24.54,24.56,572985.0
2018-12-12 11:30:00,24.56,24.6,24.55,24.57,419085.0,24.56,24.6,24.55,24.57,419085.0
2018-12-12 11:35:00,24.57,24.57,24.48,24.5,739275.0,24.57,24.57,24.48,24.5,739275.0
2018-12-12 11:40:00,24.5,24.57,24.5,24.56,576510.0,24.5,24.57,24.5,24.56,576510.0
2018-12-12 11:45:00,24.57,24.63,24.56,24.61,774990.0,24.57,24.63,24.56,24.61,774990.0
2018-12-12 11:50:00,24.6,24.61,24.55,24.55,589800.0,24.6,24.61,24.55,24.55,589800.0
2018-12-12 11:55:00,24.56,24.56,24.47,24.49,837015.0,24.56,24.56,24.47,24.49,837015.0
2018-12-12 12:00:00,24.49,24.52,24.44,24.47,881925.0,24.49,24.52,24.44,24.47,881925.0
2018-12-12 12:05:00,24.46,24.46,24.37,24.43,1120935.0,24.46,24.46,24.37,24.43,1120935.0
2018-12-12 12:10:00,24.44,24.48,24.41,24.46,525660.0,24.44,24.48,24.41,24.46,525660.0
2018-12-12 12:15:00,24.45,24.49,24.44,24.45,469410.0,24.45,24.49,24.44,24.45,469410.0
2018-12-12 12:20:00,24.45,24.47,24.43,24.45,261495.0,24.45,24.47,24.43,24.45,261495.0
2018-12-12 12:25:00,24.44,24.46,24.41,24.45,191835.0,24.44,24.46,24.41,24.45,191835.0
2018-12-12 12:30:00,24.46,24.47,24.42,24.44,554925.0,24.46,24.47,24.42,24.44,554925.0
2018-12-12 12:35:00,24.44,24.46,24.43,24.46,398190.0,24.44,24.46,24.43,24.46,398190.0
2018-12-12 12:40:00,24.45,24.52,24.45,24.46,520590.0,24.45,24.52,24.45,24.46,520590.0
2018-12-12 12:45:00,24.46,24.54,24.46,24.53,381930.0,24.46,24.54,24.46,24.53,381930.0
2018-12-12 12:50:00,24.52,24.54,24.5,24.5,340830.0,24.52,24.54,24.5,24.5,340830.0
2018-12-12 12:55:00,24.5,24.52,24.47,24.49,570120.0,24.5,24.52,24.47,24.49,570120.0
2018-12-12 13:00:00,24.49,24.5,24.47,24.48,162375.0,24.49,24.5,24.47,24.48,162375.0
2018-12-12 13:05:00,24.49,24.5,24.45,24.45,379080.0,24.49,24.5,24.45,24.45,379080.0
2018-12-12 13:10:00,24.46,24.51,24.44,24.51,249030.0,24.46,24.51,24.44,24.51,249030.0
2018-12-12 13:15:00,24.51,24.57,24.5,24.55,412725.0,24.51,24.57,24.5,24.55,412725.0
2018-12-12 13:20:00,24.55,24.61,24.55,24.58,685395.0,24.55,24.61,24.55,24.58,685395.0
2018-12-12 13:25:00,24.59,24.61,24.55,24.61,337800.0,24.59,24.61,24.55,24.61,337800.0
2018-12-12 13:30:00,24.61,24.66,24.58,24.65,634650.0,24.61,24.66,24.58,24.65,634650.0
2018-12-12 13:35:00,24.65,24.66,24.61,24.66,547020.0,24.65,24.66,24.61,24.66,547020.0
2018-12-12 13:40:00,24.66,24.67,24.62,24.65,492765.0,24.66,24.67,24.62,24.65,492765.0
2018-12-12 13:45:00,24.65,24.67,24.63,24.66,617595.0,24.65,24.67,24.63,24.66,617595.0
2018-12-12 13:50:00,24.66,24.73,24.64,24.64,1014030.0,24.66,24.73,24.64,24.64,1014030.0
2018-12-12 13:55:00,24.65,24.69,24.62,24.69,620835.0,24.65,24.69,24.62,24.69,620835.0
2018-12-12 14:00:00,24.69,24.69,24.59,24.59,338670.0,24.69,24.69,24.59,24.59,338670.0
2018-12-12 14:05:00,24.61,24.62,24.55,24.58,658935.0,24.61,24.62,24.55,24.58,658935.0
2018-12-12 14:10:00,24.59,24.59,24.51,24.56,431100.0,24.59,24.59,24.51,24.56,431100.0
2018-12-12 14:15:00,24.56,24.59,24.55,24.59,321660.0,24.56,24.59,24.55,24.59,321660.0
2018-12-12 14:20:00,24.58,24.6,24.53,24.55,290250.0,24.58,24.6,24.53,24.55,290250.0
2018-12-12 14:25:00,24.56,24.57,24.47,24.47,422010.0,24.56,24.57,24.47,24.47,422010.0
2018-12-12 14:30:00,24.49,24.52,24.46,24.5,587370.0,24.49,24.52,24.46,24.5,587370.0
2018-12-12 14:35:00,24.52,24.53,24.5,24.51,395835.0,24.52,24.53,24.5,24.51,395835.0
2018-12-12 14:40:00,24.5,24.52,24.45,24.48,289005.0,24.5,24.52,24.45,24.48,289005.0
2018-12-12 14:45:00,24.5,24.51,24.47,24.51,213975.0,24.5,24.51,24.47,24.51,213975.0
2018-12-12 14:50:00,24.49,24.51,24.46,24.51,504750.0,24.49,24.51,24.46,24.51,504750.0
2018-12-12 14:55:00,24.51,24.55,24.51,24.53,393930.0,24.51,24.55,24.51,24.53,393930.0
2018-12-12 15:00:00,24.52,24.54,24.48,24.5,234660.0,24.52,24.54,24.48,24.5,234660.0
2018-12-12 15:05:00,24.5,24.59,24.47,24.59,421440.0,24.5,24.59,24.47,24.59,421440.0
2018-12-12 15:10:00,24.59,24.6,24.55,24.57,356235.0,24.59,24.6,24.55,24.57,356235.0
2018-12-12 15:15:00,24.57,24.58,24.51,24.52,306870.0,24.57,24.58,24.51,24.52,306870.0
2018-12-12 15:20:00,24.53,24.54,24.51,24.54,676680.0,24.53,24.54,24.51,24.54,676680.0
2018-12-12 15:25:00,24.54,24.57,24.5,24.52,675900.0,24.54,24.57,24.5,24.52,675900.0
2018-12-12 15:30:00,24.53,24.53,24.51,24.52,426840.0,24.53,24.53,24.51,24.52,426840.0
2018-12-12 15:35:00,24.52,24.59,24.51,24.54,544680.0,24.52,24.59,24.51,24.54,544680.0
2018-12-12 15:40:00,24.55,24.6,24.55,24.57,574260.0,24.55,24.6,24.55,24.57,574260.0
2018-12-12 15:45:00,24.57,24.57,24.55,24.56,712320.0,24.57,24.57,24.55,24.56,712320.0
2018-12-12 15:50:00,24.56,24.56,24.51,24.52,530745.0,24.56,24.56,24.51,24.52,530745.0
2018-12-12 15:55:00,24.52,24.53,24.42,24.45,1959180.0,24.52,24.53,24.42,24.45,1959180.0
2018-12-13 09:30:00,24.68,24.87,24.67,24.72,5986770.0,24.68,24.87,24.67,24.72,5986770.0
2018-12-13 09:35:00,24.71,24.77,24.62,24.68,2887080.0,24.71,24.77,24.62,24.68,2887080.0
2018-12-13 09:40:00,24.68,24.75,24.57,24.6,1725240.0,24.68,24.75,24.57,24.6,1725240.0
2018-12-13 09:45:00,24.61,24.72,24.51,24.54,1812375.0,24.61,24.72,24.51,24.54,1812375.0
2018-12-13 09:50:00,24.54,24.58,24.45,24.53,2327265.0,24.54,24.58,24.45,24.53,2327265.0
2018-12-13 09:55:00,24.53,24.65,24.53,24.59,1462965.0,24.53,24.65,24.53,24.59,1462965.0
2018-12-13 10:00:00,24.6,24.71,24.55,24.69,2014755.0,24.6,24.71,24.55,24.69,2014755.0
2018-12-13 10:05:00,24.68,24.78,24.67,24.75,1742910.0,24.68,24.78,24.67,24.75,1742910.0
2018-12-13 10:10:00,24.74,24.9,24.72,24.87,3583350.0,24.74,24.9,24.72,24.87,3583350.0
2018-12-13 10:15:00,24.88,24.93,24.81,24.85,2006460.0,24.88,24.93,24.81,24.85,2006460.0
2018-12-13 10:20:00,24.86,24.88,24.81,24.87,759000.0,24.86,24.88,24.81,24.87,759000.0
2018-12-13 10:25:00,24.88,24.96,24.85,24.91,2112435.0,24.88,24.96,24.85,24.91,2112435.0
2018-12-13 10:30:00,24.9,24.92,24.74,24.75,1696965.0,24.9,24.92,24.74,24.75,1696965.0
2018-12-13 10:35:00,24.75,24.84,24.73,24.76,769890.0,24.75,24.84,24.73,24.76,769890.0
2018-12-13 10:40:00,24.76,24.76,24.65,24.67,1239360.0,24.76,24.76,24.65,24.67,1239360.0
2018-12-13 10:45:00,24.67,24.7,24.59,24.62,1656480.0,24.67,24.7,24.59,24.62,1656480.0
2018-12-13 10:50:00,24.63,24.63,24.54,24.56,1787970.0,24.63,24.63,24.54,24.56,1787970.0
2018-12-13 10:55:00,24.57,24.71,24.54,24.7,1108980.0,24.57,24.71,24.54,24.7,1108980.0
2018-12-13 11:00:00,24.69,24.73,24.61,24.68,827760.0,24.69,24.73,24.61,24.68,827760.0
2018-12-13 11:05:00,24.68,24.76,24.67,24.72,912765.0,24.68,24.76,24.67,24.72,912765.0
2018-12-13 11:10:00,24.72,24.74,24.65,24.68,659460.0,24.72,24.74,24.65,24.68,659460.0
2018-12-13 11:15:00,24.68,24.7,24.63,24.67,295575.0,24.68,24.7,24.63,24.67,295575.0
2018-12-13 11:20:00,24.67,24.71,24.63,24.69,400185.0,24.67,24.71,24.63,24.69,400185.0
2018-12-13 11:25:00,24.68,24.73,24.68,24.71,211920.0,24.68,24.73,24.68,24.71,211920.0
2018-12-13 11:30:00,24.7,24.77,24.67,24.76,553125.0,24.7,24.77,24.67,24.76,553125.0
2018-12-13 11:35:00,24.75,24.77,24.72,24.75,415635.0,24.75,24.77,24.72,24.75,415635.0
2018-12-13 11:40:00,24.73,24.86,24.73,24.83,1003860.0,24.73,24.86,24.73,24.83,1003860.0
2018-12-13 11:45:00,24.85,24.87,24.79,24.8,747135.0,24.85,24.87,24.79,24.8,747135.0
2018-12-13 11:50:00,24.79,24.83,24.75,24.78,308910.0,24.79,24.83,24.75,24.78,308910.0
2018-12-13 11:55:00,24.77,24.86,24.77,24.77,625380.0,24.77,24.86,24.77,24.77,625380.0
2018-12-13 12:00:00,24.77,24.79,24.71,24.74,628125.0,24.77,24.79,24.71,24.74,628125.0
2018-12-13 12:05:00,24.74,24.8,24.73,24.8,324690.0,24.74,24.8,24.73,24.8,324690.0
2018-12-13 12:10:00,24.81,24.86,24.8,24.84,515445.0,24.81,24.86,24.8,24.84,515445.0
2018-12-13 12:15:00,24.83,24.84,24.79,24.79,314610.0,24.83,24.84,24.79,24.79,314610.0
2018-12-13 12:20:00,24.8,24.81,24.75,24.75,345690.0,24.8,24.81,24.75,24.75,345690.0
2018-12-13 12:25:00,24.74,24.78,24.72,24.78,471915.0,24.74,24.78,24.72,24.78,471915.0
2018-12-13 12:30:00,24.76,24.83,24.74,24.82,388170.0,24.76,24.83,24.74,24.82,388170.0
2018-12-13 12:35:00,24.82,24.89,24.81,24.85,1097805.0,24.82,24.89,24.81,24.85,1097805.0
2018-12-13 12:40:00,24.85,24.87,24.79,24.81,471735.0,24.85,24.87,24.79,24.81,471735.0
2018-12-13 12:45:00,24.82,24.85,24.79,24.82,209775.0,24.82,24.85,24.79,24.82,209775.0
2018-12-13 12:50:00,24.82,24.86,24.77,24.83,389535.0,24.82,24.86,24.77,24.83,389535.0
2018-12-13 12:55:00,24.81,24.82,24.75,24.79,200925.0,24.81,24.82,24.75,24.79,200925.0
2018-12-13 13:00:00,24.79,24.82,24.77,24.81,281970.0,24.79,24.82,24.77,24.81,281970.0
2018-12-13 13:05:00,24.8,24.86,24.78,24.85,443505.0,24.8,24.86,24.78,24.85,443505.0
2018-12-13 13:10:00,24.84,24.88,24.8,24.86,736095.0,24.84,24.88,24.8,24.86,736095.0
2018-12-13 13:15:00,24.87,24.91,24.82,24.86,715125.0,24.87,24.91,24.82,24.86,715125.0
2018-12-13 13:20:00,24.85,24.95,24.85,24.94,1145055.0,24.85,24.95,24.85,24.94,1145055.0
2018-12-13 13:25:00,24.95,24.99,24.9,24.98,1620270.0,24.95,24.99,24.9,24.98,1620270.0
2018-12-13 13:30:00,24.98,25.03,24.97,24.98,2206695.0,24.98,25.03,24.97,24.98,2206695.0
2018-12-13 13:35:00,24.97,25.02,24.95,25.01,1264080.0,24.97,25.02,24.95,25.01,1264080.0
2018-12-13 13:40:00,25.01,25.02,24.91,24.93,618585.0,25.01,25.02,24.91,24.93,618585.0
2018-12-13 13:45:00,24.92,24.98,24.92,24.95,485235.0,24.92,24.98,24.92,24.95,485235.0
2018-12-13 13:50:00,24.95,24.95,24.82,24.86,1209285.0,24.95,24.95,24.82,24.86,1209285.0
2018-12-13 13:55:00,24.86,24.89,24.82,24.82,685020.0,24.86,24.89,24.82,24.82,685020.0
2018-12-13 14:00:00,24.83,24.92,24.83,24.89,479130.0,24.83,24.92,24.83,24.89,479130.0
2018-12-13 14:05:00,24.88,24.91,24.81,24.85,659385.0,24.88,24.91,24.81,24.85,659385.0
2018-12-13 14:10:00,24.83,24.84,24.79,24.8,591585.0,24.83,24.84,24.79,24.8,591585.0
2018-12-13 14:15:00,24.81,24.87,24.81,24.86,361260.0,24.81,24.87,24.81,24.86,361260.0
2018-12-13 14:20:00,24.86,24.86,24.77,24.78,409830.0,24.86,24.86,24.77,24.78,409830.0
2018-12-13 14:25:00,24.77,24.79,24.68,24.74,1169100.0,24.77,24.79,24.68,24.74,1169100.0
2018-12-13 14:30:00,24.74,24.8,24.7,24.79,496350.0,24.74,24.8,24.7,24.79,496350.0
2018-12-13 14:35:00,24.77,24.79,24.72,24.78,382830.0,24.77,24.79,24.72,24.78,382830.0
2018-12-13 14:40:00,24.77,24.85,24.77,24.81,518535.0,24.77,24.85,24.77,24.81,518535.0
2018-12-13 14:45:00,24.81,24.83,24.77,24.79,357855.0,24.81,24.83,24.77,24.79,357855.0
2018-12-13 14:50:00,24.78,24.85,24.78,24.83,472695.0,24.78,24.85,24.78,24.83,472695.0
2018-12-13 14:55:00,24.83,24.95,24.83,24.92,875310.0,24.83,24.95,24.83,24.92,875310.0
2018-12-13 15:00:00,24.92,24.93,24.88,24.92,443265.0,24.92,24.93,24.88,24.92,443265.0
2018-12-13 15:05:00,24.91,24.94,24.91,24.91,475440.0,24.91,24.94,24.91,24.91,475440.0
2018-12-13 15:10:00,24.91,24.91,24.85,24.9,536085.0,24.91,24.91,24.85,24.9,536085.0
2018-12-13 15:15:00,24.9,24.98,24.9,24.98,858090.0,24.9,24.98,24.9,24.98,858090.0
2018-12-13 15:20:00,24.98,25.0,24.94,24.99,802065.0,24.98,25.0,24.94,24.99,802065.0
2018-12-13 15:25:00,24.99,25.03,24.95,24.99,1039815.0,24.99,25.03,24.95,24.99,1039815.0
2018-12-13 15:30:00,24.99,25.06,24.97,25.03,1335570.0,24.99,25.06,24.97,25.03,1335570.0
2018-12-13 15:35:00,25.03,25.06,25.0,25.05,1131330.0,25.03,25.06,25.0,25.05,1131330.0
2018-12-13 15:40:00,25.06,25.14,25.05,25.13,3100935.0,25.06,25.14,25.05,25.13,3100935.0
2018-12-13 15:45:00,25.13,25.15,25.04,25.07,2163405.0,25.13,25.15,25.04,25.07,2163405.0
2018-12-13 15:50:00,25.07,25.16,25.07,25.15,1808310.0,25.07,25.16,25.07,25.15,1808310.0
2018-12-13 15:55:00,25.16,25.16,25.12,25.13,2956065.0,25.16,25.16,25.12,25.13,2956065.0
2018-12-14 09:30:00,25.0,25.15,24.92,24.99,4364685.0,25.0,25.15,24.92,24.99,4364685.0
2018-12-14 09:35:00,24.98,25.06,24.85,24.98,3169755.0,24.98,25.06,24.85,24.98,3169755.0
2018-12-14 09:40:00,24.98,25.13,24.91,25.11,2415165.0,24.98,25.13,24.91,25.11,2415165.0
2018-12-14 09:45:00,25.13,25.18,24.99,25.04,2130900.0,25.13,25.18,24.99,25.04,2130900.0
2018-12-14 09:50:00,25.04,25.06,24.92,25.01,1707090.0,25.04,25.06,24.92,25.01,1707090.0
2018-12-14 09:55:00,25.01,25.08,24.93,25.05,2194425.0,25.01,25.08,24.93,25.05,2194425.0
2018-12-14 10:00:00,25.05,25.19,25.0,25.14,2657880.0,25.05,25.19,25.0,25.14,2657880.0
2018-12-14 10:05:00,25.15,25.15,24.95,24.98,1899735.0,25.15,25.15,24.95,24.98,1899735.0
2018-12-14 10:10:00,24.96,24.97,24.86,24.96,1503810.0,24.96,24.97,24.86,24.96,1503810.0
2018-12-14 10:15:00,24.97,24.99,24.85,24.95,1741395.0,24.97,24.99,24.85,24.95,1741395.0
2018-12-14 10:20:00,24.95,24.96,24.9,24.93,635040.0,24.95,24.96,24.9,24.93,635040.0
2018-12-14 10:25:00,24.91,24.99,24.9,24.97,811590.0,24.91,24.99,24.9,24.97,811590.0
2018-12-14 10:30:00,24.96,25.01,24.93,24.93,820485.0,24.96,25.01,24.93,24.93,820485.0
2018-12-14 10:35:00,24.93,25.01,24.93,24.97,646725.0,24.93,25.01,24.93,24.97,646725.0
2018-12-14 10:40:00,24.97,24.98,24.87,24.87,935685.0,24.97,24.98,24.87,24.87,935685.0
2018-12-14 10:45:00,24.88,24.89,24.81,24.87,1562175.0,24.88,24.89,24.81,24.87,1562175.0
2018-12-14 10:50:00,24.87,24.95,24.84,24.87,741495.0,24.87,24.95,24.84,24.87,741495.0
2018-12-14 10:55:00,24.86,24.9,24.84,24.85,544050.0,24.86,24.9,24.84,24.85,544050.0
2018-12-14 11:00:00,24.86,24.91,24.83,24.88,385470.0,24.86,24.91,24.83,24.88,385470.0
2018-12-14 11:05:00,24.89,24.92,24.86,24.91,486690.0,24.89,24.92,24.86,24.91,486690.0
2018-12-14 11:10:00,24.91,24.92,24.86,24.89,448290.0,24.91,24.92,24.86,24.89,448290.0
2018-12-14 11:15:00,24.88,24.92,24.86,24.88,287535.0,24.88,24.92,24.86,24.88,287535.0
2018-12-14 11:20:00,24.89,24.91,24.86,24.86,390570.0,24.89,24.91,24.86,24.86,390570.0
2018-12-14 11:25:00,24.87,24.87,24.81,24.81,572520.0,24.87,24.87,24.81,24.81,572520.0
2018-12-14 11:30:00,24.81,24.88,24.81,24.86,389415.0,24.81,24.88,24.81,24.86,389415.0
2018-12-14 11:35:00,24.86,24.87,24.81,24.82,575835.0,24.86,24.87,24.81,24.82,575835.0
2018-12-14 11:40:00,24.83,24.85,24.76,24.76,1364925.0,24.83,24.85,24.76,24.76,1364925.0
2018-12-14 11:45:00,24.76,24.78,24.71,24.77,1122855.0,24.76,24.78,24.71,24.77,1122855.0
2018-12-14 11:50:00,24.76,24.77,24.73,24.77,665715.0,24.76,24.77,24.73,24.77,665715.0
2018-12-14 11:55:00,24.78,24.78,24.69,24.71,890685.0,24.78,24.78,24.69,24.71,890685.0
2018-12-14 12:00:00,24.71,24.79,24.7,24.78,967800.0,24.71,24.79,24.7,24.78,967800.0
2018-12-14 12:05:00,24.78,24.83,24.77,24.81,630930.0,24.78,24.83,24.77,24.81,630930.0
2018-12-14 12:10:00,24.81,24.84,24.77,24.78,670695.0,24.81,24.84,24.77,24.78,670695.0
2018-12-14 12:15:00,24.79,24.83,24.78,24.82,565005.0,24.79,24.83,24.78,24.82,565005.0
2018-12-14 12:20:00,24.81,24.84,24.8,24.83,362100.0,24.81,24.84,24.8,24.83,362100.0
2018-12-14 12:25:00,24.8,24.85,24.79,24.84,229500.0,24.8,24.85,24.79,24.84,229500.0
2018-12-14 12:30:00,24.84,24.89,24.83,24.86,437565.0,24.84,24.89,24.83,24.86,437565.0
2018-12-14 12:35:00,24.85,24.87,24.83,24.86,192435.0,24.85,24.87,24.83,24.86,192435.0
2018-12-14 12:40:00,24.86,24.86,24.83,24.85,245355.0,24.86,24.86,24.83,24.85,245355.0
2018-12-14 12:45:00,24.85,24.86,24.83,24.85,367095.0,24.85,24.86,24.83,24.85,367095.0
2018-12-14 12:50:00,24.86,24.89,24.84,24.89,224460.0,24.86,24.89,24.84,24.89,224460.0
2018-12-14 12:55:00,24.89,24.91,24.88,24.88,394395.0,24.89,24.91,24.88,24.88,394395.0
2018-12-14 13:00:00,24.89,24.9,24.85,24.88,450720.0,24.89,24.9,24.85,24.88,450720.0
2018-12-14 13:05:00,24.88,24.92,24.86,24.91,346875.0,24.88,24.92,24.86,24.91,346875.0
2018-12-14 13:10:00,24.91,24.95,24.89,24.91,375840.0,24.91,24.95,24.89,24.91,375840.0
2018-12-14 13:15:00,24.9,24.9,24.86,24.89,140475.0,24.9,24.9,24.86,24.89,140475.0
2018-12-14 13:20:00,24.88,24.89,24.86,24.87,306075.0,24.88,24.89,24.86,24.87,306075.0
2018-12-14 13:25:00,24.87,24.88,24.83,24.83,178755.0,24.87,24.88,24.83,24.83,178755.0
2018-12-14 13:30:00,24.83,24.86,24.79,24.79,576375.0,24.83,24.86,24.79,24.79,576375.0
2018-12-14 13:35:00,24.8,24.84,24.78,24.82,292155.0,24.8,24.84,24.78,24.82,292155.0
2018-12-14 13:40:00,24.83,24.86,24.73,24.76,773535.0,24.83,24.86,24.73,24.76,773535.0
2018-12-14 13:45:00,24.76,24.77,24.73,24.74,579285.0,24.76,24.77,24.73,24.74,579285.0
2018-12-14 13:50:00,24.74,24.78,24.72,24.74,261240.0,24.74,24.78,24.72,24.74,261240.0
2018-12-14 13:55:00,24.73,24.74,24.7,24.72,385785.0,24.73,24.74,24.7,24.72,385785.0
2018-12-14 14:00:00,24.72,24.76,24.7,24.75,275250.0,24.72,24.76,24.7,24.75,275250.0
2018-12-14 14:05:00,24.74,24.79,24.73,24.76,312405.0,24.74,24.79,24.73,24.76,312405.0
2018-12-14 14:10:00,24.77,24.78,24.74,24.76,380865.0,24.77,24.78,24.74,24.76,380865.0
2018-12-14 14:15:00,24.76,24.81,24.75,24.76,422055.0,24.76,24.81,24.75,24.76,422055.0
2018-12-14 14:20:00,24.76,24.76,24.73,24.76,379830.0,24.76,24.76,24.73,24.76,379830.0
2018-12-14 14:25:00,24.76,24.78,24.73,24.74,348000.0,24.76,24.78,24.73,24.74,348000.0
2018-12-14 14:30:00,24.74,24.77,24.73,24.76,485145.0,24.74,24.77,24.73,24.76,485145.0
2018-12-14 14:35:00,24.75,24.76,24.57,24.58,1830870.0,24.75,24.76,24.57,24.58,1830870.0
2018-12-14 14:40:00,24.59,24.63,24.49,24.49,1556235.0,24.59,24.63,24.49,24.49,1556235.0
2018-12-14 14:45:00,24.49,24.56,24.46,24.51,1305210.0,24.49,24.56,24.46,24.51,1305210.0
2018-12-14 14:50:00,24.51,24.54,24.4,24.44,1143480.0,24.51,24.54,24.4,24.44,1143480.0
2018-12-14 14:55:00,24.44,24.59,24.43,24.55,1348230.0,24.44,24.59,24.43,24.55,1348230.0
2018-12-14 15:00:00,24.55,24.57,24.51,24.51,588435.0,24.55,24.57,24.51,24.51,588435.0
2018-12-14 15:05:00,24.51,24.56,24.47,24.48,596625.0,24.51,24.56,24.47,24.48,596625.0
2018-12-14 15:10:00,24.48,24.58,24.47,24.54,652020.0,24.48,24.58,24.47,24.54,652020.0
2018-12-14 15:15:00,24.55,24.58,24.52,24.57,499710.0,24.55,24.58,24.52,24.57,499710.0
2018-12-14 15:20:00,24.57,24.57,24.52,24.53,694620.0,24.57,24.57,24.52,24.53,694620.0
2018-12-14 15:25:00,24.54,24.57,24.52,24.54,409680.0,24.54,24.57,24.52,24.54,409680.0
2018-12-14 15:30:00,24.54,24.57,24.46,24.48,890040.0,24.54,24.57,24.46,24.48,890040.0
2018-12-14 15:35:00,24.47,24.51,24.47,24.48,663165.0,24.47,24.51,24.47,24.48,663165.0
2018-12-14 15:40:00,24.48,24.51,24.4,24.4,1104480.0,24.48,24.51,24.4,24.4,1104480.0
2018-12-14 15:45:00,24.4,24.41,24.29,24.38,2721180.0,24.4,24.41,24.29,24.38,2721180.0
2018-12-14 15:50:00,24.38,24.41,24.33,24.39,1957545.0,24.38,24.41,24.33,24.39,1957545.0
2018-12-14 15:55:00,24.39,24.43,24.36,24.37,3220350.0,24.39,24.43,24.36,24.37,3220350.0
2018-12-17 09:30:00,24.15,24.38,24.02,24.06,3307035.0,24.15,24.38,24.02,24.06,3307035.0
2018-12-17 09:35:00,24.09,24.29,24.05,24.16,1617465.0,24.09,24.29,24.05,24.16,1617465.0
2018-12-17 09:40:00,24.18,24.18,23.79,23.84,3279360.0,24.18,24.18,23.79,23.84,3279360.0
2018-12-17 09:45:00,23.83,23.87,23.69,23.77,2803860.0,23.83,23.87,23.69,23.77,2803860.0
2018-12-17 09:50:00,23.76,23.78,23.67,23.77,1770750.0,23.76,23.78,23.67,23.77,1770750.0
2018-12-17 09:55:00,23.78,23.92,23.75,23.9,2061720.0,23.78,23.92,23.75,23.9,2061720.0
2018-12-17 10:00:00,23.9,23.9,23.8,23.82,1296150.0,23.9,23.9,23.8,23.82,1296150.0
2018-12-17 10:05:00,23.82,23.86,23.7,23.72,2511015.0,23.82,23.86,23.7,23.72,2511015.0
2018-12-17 10:10:00,23.72,23.81,23.67,23.81,2061480.0,23.72,23.81,23.67,23.81,2061480.0
2018-12-17 10:15:00,23.81,23.89,23.8,23.82,1137525.0,23.81,23.89,23.8,23.82,1137525.0
2018-12-17 10:20:00,23.84,23.98,23.81,23.9,1574415.0,23.84,23.98,23.81,23.9,1574415.0
2018-12-17 10:25:00,23.89,24.05,23.88,24.04,1293585.0,23.89,24.05,23.88,24.04,1293585.0
2018-12-17 10:30:00,24.04,24.1,23.92,23.95,1302705.0,24.04,24.1,23.92,23.95,1302705.0
2018-12-17 10:35:00,23.94,24.0,23.85,23.98,868575.0,23.94,24.0,23.85,23.98,868575.0
2018-12-17 10:40:00,23.98,24.13,23.95,24.1,1325115.0,23.98,24.13,23.95,24.1,1325115.0
2018-12-17 10:45:00,24.1,24.12,24.03,24.08,940755.0,24.1,24.12,24.03,24.08,940755.0
2018-12-17 10:50:00,24.08,24.08,23.96,24.01,689085.0,24.08,24.08,23.96,24.01,689085.0
2018-12-17 10:55:00,24.02,24.12,23.98,24.09,773970.0,24.02,24.12,23.98,24.09,773970.0
2018-12-17 11:00:00,24.09,24.16,24.09,24.15,1049520.0,24.09,24.16,24.09,24.15,1049520.0
2018-12-17 11:05:00,24.16,24.23,24.15,24.2,1401765.0,24.16,24.23,24.15,24.2,1401765.0
2018-12-17 11:10:00,24.21,24.29,24.21,24.27,1253370.0,24.21,24.29,24.21,24.27,1253370.0
2018-12-17 11:15:00,24.27,24.33,24.24,24.26,1200345.0,24.27,24.33,24.24,24.26,1200345.0
2018-12-17 11:20:00,24.26,24.29,24.19,24.28,974805.0,24.26,24.29,24.19,24.28,974805.0
2018-12-17 11:25:00,24.28,24.33,24.22,24.23,1011240.0,24.28,24.33,24.22,24.23,1011240.0
2018-12-17 11:30:00,24.24,24.31,24.24,24.25,678285.0,24.24,24.31,24.24,24.25,678285.0
2018-12-17 11:35:00,24.26,24.27,24.11,24.12,917580.0,24.26,24.27,24.11,24.12,917580.0
2018-12-17 11:40:00,24.12,24.14,24.04,24.09,809400.0,24.12,24.14,24.04,24.09,809400.0
2018-12-17 11:45:00,24.07,24.11,24.06,24.1,405990.0,24.07,24.11,24.06,24.1,405990.0
2018-12-17 11:50:00,24.11,24.17,24.08,24.1,541860.0,24.11,24.17,24.08,24.1,541860.0
2018-12-17 11:55:00,24.11,24.16,24.05,24.12,858120.0,24.11,24.16,24.05,24.12,858120.0
2018-12-17 12:00:00,24.12,24.21,24.09,24.16,584430.0,24.12,24.21,24.09,24.16,584430.0
2018-12-17 12:05:00,24.16,24.2,24.13,24.13,359475.0,24.16,24.2,24.13,24.13,359475.0
2018-12-17 12:10:00,24.13,24.13,24.0,24.01,657720.0,24.13,24.13,24.0,24.01,657720.0
2018-12-17 12:15:00,24.01,24.06,23.98,24.01,567885.0,24.01,24.06,23.98,24.01,567885.0
2018-12-17 12:20:00,24.01,24.07,24.0,24.04,346170.0,24.01,24.07,24.0,24.04,346170.0
2018-12-17 12:25:00,24.04,24.04,23.91,23.94,911430.0,24.04,24.04,23.91,23.94,911430.0
2018-12-17 12:30:00,23.94,23.96,23.81,23.82,883740.0,23.94,23.96,23.81,23.82,883740.0
2018-12-17 12:35:00,23.83,23.89,23.81,23.89,525540.0,23.83,23.89,23.81,23.89,525540.0
2018-12-17 12:40:00,23.88,23.9,23.83,23.87,552570.0,23.88,23.9,23.83,23.87,552570.0
2018-12-17 12:45:00,23.87,23.92,23.87,23.89,360030.0,23.87,23.92,23.87,23.89,360030.0
2018-12-17 12:50:00,23.89,23.91,23.77,23.82,622485.0,23.89,23.91,23.77,23.82,622485.0
2018-12-17 12:55:00,23.83,23.88,23.8,23.82,350685.0,23.83,23.88,23.8,23.82,350685.0
2018-12-17 13:00:00,23.82,23.84,23.77,23.81,574230.0,23.82,23.84,23.77,23.81,574230.0
2018-12-17 13:05:00,23.81,23.89,23.8,23.87,487695.0,23.81,23.89,23.8,23.87,487695.0
2018-12-17 13:10:00,23.87,23.88,23.79,23.8,540555.0,23.87,23.88,23.79,23.8,540555.0
2018-12-17 13:15:00,23.8,23.88,23.77,23.83,498915.0,23.8,23.88,23.77,23.83,498915.0
2018-12-17 13:20:00,23.82,23.91,23.81,23.89,450015.0,23.82,23.91,23.81,23.89,450015.0
2018-12-17 13:25:00,23.88,23.94,23.86,23.87,741555.0,23.88,23.94,23.86,23.87,741555.0
2018-12-17 13:30:00,23.87,23.9,23.84,23.84,249720.0,23.87,23.9,23.84,23.84,249720.0
2018-12-17 13:35:00,23.84,23.89,23.81,23.82,326625.0,23.84,23.89,23.81,23.82,326625.0
2018-12-17 13:40:00,23.81,23.85,23.76,23.82,516135.0,23.81,23.85,23.76,23.82,516135.0
2018-12-17 13:45:00,23.81,23.83,23.72,23.72,1079985.0,23.81,23.83,23.72,23.72,1079985.0
2018-12-17 13:50:00,23.74,23.77,23.71,23.74,439575.0,23.74,23.77,23.71,23.74,439575.0
2018-12-17 13:55:00,23.75,23.8,23.69,23.69,618405.0,23.75,23.8,23.69,23.69,618405.0
2018-12-17 14:00:00,23.69,23.7,23.52,23.57,2315295.0,23.69,23.7,23.52,23.57,2315295.0
2018-12-17 14:05:00,23.57,23.64,23.53,23.57,520830.0,23.57,23.64,23.53,23.57,520830.0
2018-12-17 14:10:00,23.58,23.6,23.53,23.57,378495.0,23.58,23.6,23.53,23.57,378495.0
2018-12-17 14:15:00,23.57,23.58,23.5,23.55,574995.0,23.57,23.58,23.5,23.55,574995.0
2018-12-17 14:20:00,23.55,23.7,23.54,23.62,1022415.0,23.55,23.7,23.54,23.62,1022415.0
2018-12-17 14:25:00,23.61,23.67,23.6,23.63,430320.0,23.61,23.67,23.6,23.63,430320.0
2018-12-17 14:30:00,23.64,23.65,23.55,23.56,606735.0,23.64,23.65,23.55,23.56,606735.0
2018-12-17 14:35:00,23.56,23.56,23.51,23.55,642930.0,23.56,23.56,23.51,23.55,642930.0
2018-12-17 14:40:00,23.54,23.63,23.54,23.56,407220.0,23.54,23.63,23.54,23.56,407220.0
2018-12-17 14:45:00,23.56,23.62,23.51,23.53,502665.0,23.56,23.62,23.51,23.53,502665.0
2018-12-17 14:50:00,23.53,23.54,23.44,23.45,1137420.0,23.53,23.54,23.44,23.45,1137420.0
2018-12-17 14:55:00,23.44,23.52,23.41,23.45,738285.0,23.44,23.52,23.41,23.45,738285.0
2018-12-17 15:00:00,23.44,23.46,23.37,23.38,983670.0,23.44,23.46,23.37,23.38,983670.0
2018-12-17 15:05:00,23.39,23.45,23.34,23.35,1090350.0,23.39,23.45,23.34,23.35,1090350.0
2018-12-17 15:10:00,23.34,23.44,23.34,23.37,756990.0,23.34,23.44,23.34,23.37,756990.0
2018-12-17 15:15:00,23.37,23.41,23.29,23.34,1510395.0,23.37,23.41,23.29,23.34,1510395.0
2018-12-17 15:20:00,23.34,23.34,23.18,23.22,1389675.0,23.34,23.34,23.18,23.22,1389675.0
2018-12-17 15:25:00,23.22,23.22,23.1,23.14,1458960.0,23.22,23.22,23.1,23.14,1458960.0
2018-12-17 15:30:00,23.15,23.16,23.02,23.13,2005470.0,23.15,23.16,23.02,23.13,2005470.0
2018-12-17 15:35:00,23.12,23.22,23.07,23.22,1691205.0,23.12,23.22,23.07,23.22,1691205.0
2018-12-17 15:40:00,23.21,23.22,23.01,23.01,1867170.0,23.21,23.22,23.01,23.01,1867170.0
2018-12-17 15:45:00,23.01,23.07,22.93,23.0,3617925.0,23.01,23.07,22.93,23.0,3617925.0
2018-12-17 15:50:00,23.0,23.08,22.97,23.05,2628015.0,23.0,23.08,22.97,23.05,2628015.0
2018-12-17 15:55:00,23.04,23.23,23.04,23.23,3530640.0,23.04,23.23,23.04,23.23,3530640.0
2018-12-18 09:30:00,23.37,23.44,23.18,23.19,4018545.0,23.37,23.44,23.18,23.19,4018545.0
2018-12-18 09:35:00,23.21,23.25,22.89,22.9,4055130.0,23.21,23.25,22.89,22.9,4055130.0
2018-12-18 09:40:00,22.9,23.06,22.86,22.97,3027135.0,22.9,23.06,22.86,22.97,3027135.0
2018-12-18 09:45:00,23.0,23.23,22.99,23.13,2254155.0,23.0,23.23,22.99,23.13,2254155.0
2018-12-18 09:50:00,23.14,23.16,23.02,23.1,1031730.0,23.14,23.16,23.02,23.1,1031730.0
2018-12-18 09:55:00,23.12,23.21,23.11,23.18,1644555.0,23.12,23.21,23.11,23.18,1644555.0
2018-12-18 10:00:00,23.16,23.21,23.07,23.11,1162545.0,23.16,23.21,23.07,23.11,1162545.0
2018-12-18 10:05:00,23.1,23.15,22.95,22.95,1360995.0,23.1,23.15,22.95,22.95,1360995.0
2018-12-18 10:10:00,22.96,23.05,22.91,23.01,1373910.0,22.96,23.05,22.91,23.01,1373910.0
2018-12-18 10:15:00,23.0,23.01,22.93,22.95,1633275.0,23.0,23.01,22.93,22.95,1633275.0
2018-12-18 10:20:00,22.96,22.96,22.78,22.87,3374445.0,22.96,22.96,22.78,22.87,3374445.0
2018-12-18 10:25:00,22.87,22.92,22.82,22.86,1092990.0,22.87,22.92,22.82,22.86,1092990.0
2018-12-18 10:30:00,22.85,22.99,22.85,22.89,1272705.0,22.85,22.99,22.85,22.89,1272705.0
2018-12-18 10:35:00,22.89,23.01,22.87,23.0,677700.0,22.89,23.01,22.87,23.0,677700.0
2018-12-18 10:40:00,23.0,23.04,22.87,22.93,951000.0,23.0,23.04,22.87,22.93,951000.0
2018-12-18 10:45:00,22.91,23.05,22.9,23.05,617595.0,22.91,23.05,22.9,23.05,617595.0
2018-12-18 10:50:00,23.06,23.1,23.02,23.04,852630.0,23.06,23.1,23.02,23.04,852630.0
2018-12-18 10:55:00,23.03,23.08,22.98,23.0,799440.0,23.03,23.08,22.98,23.0,799440.0
2018-12-18 11:00:00,23.01,23.15,23.01,23.08,986955.0,23.01,23.15,23.01,23.08,986955.0
2018-12-18 11:05:00,23.09,23.13,23.05,23.1,538875.0,23.09,23.13,23.05,23.1,538875.0
2018-12-18 11:10:00,23.11,23.18,23.06,23.12,1234680.0,23.11,23.18,23.06,23.12,1234680.0
2018-12-18 11:15:00,23.12,23.13,23.01,23.06,595305.0,23.12,23.13,23.01,23.06,595305.0
2018-12-18 11:20:00,23.05,23.06,22.99,23.0,456555.0,23.05,23.06,22.99,23.0,456555.0
2018-12-18 11:25:00,23.01,23.07,22.97,23.06,690645.0,23.01,23.07,22.97,23.06,690645.0
2018-12-18 11:30:00,23.06,23.11,23.02,23.07,648705.0,23.06,23.11,23.02,23.07,648705.0
2018-12-18 11:35:00,23.07,23.13,23.02,23.02,714255.0,23.07,23.13,23.02,23.02,714255.0
2018-12-18 11:40:00,23.03,23.03,22.95,22.96,706470.0,23.03,23.03,22.95,22.96,706470.0
2018-12-18 11:45:00,22.96,23.01,22.95,22.98,278625.0,22.96,23.01,22.95,22.98,278625.0
2018-12-18 11:50:00,22.98,23.03,22.96,22.99,219525.0,22.98,23.03,22.96,22.99,219525.0
2018-12-18 11:55:00,23.0,23.02,22.95,22.97,327855.0,23.0,23.02,22.95,22.97,327855.0
2018-12-18 12:00:00,22.97,23.02,22.96,23.01,278775.0,22.97,23.02,22.96,23.01,278775.0
2018-12-18 12:05:00,23.01,23.09,23.01,23.08,632325.0,23.01,23.09,23.01,23.08,632325.0
2018-12-18 12:10:00,23.09,23.13,23.06,23.07,445530.0,23.09,23.13,23.06,23.07,445530.0
2018-12-18 12:15:00,23.07,23.09,23.04,23.08,386925.0,23.07,23.09,23.04,23.08,386925.0
2018-12-18 12:20:00,23.07,23.08,23.03,23.03,456285.0,23.07,23.08,23.03,23.03,456285.0
2018-12-18 12:25:00,23.03,23.09,23.02,23.08,586275.0,23.03,23.09,23.02,23.08,586275.0
2018-12-18 12:30:00,23.09,23.11,23.06,23.07,558630.0,23.09,23.11,23.06,23.07,558630.0
2018-12-18 12:35:00,23.07,23.1,23.06,23.1,301125.0,23.07,23.1,23.06,23.1,301125.0
2018-12-18 12:40:00,23.1,23.13,23.07,23.11,338670.0,23.1,23.13,23.07,23.11,338670.0
2018-12-18 12:45:00,23.12,23.18,23.11,23.14,570540.0,23.12,23.18,23.11,23.14,570540.0
2018-12-18 12:50:00,23.14,23.24,23.14,23.24,671655.0,23.14,23.24,23.14,23.24,671655.0
2018-12-18 12:55:00,23.24,23.27,23.21,23.26,601875.0,23.24,23.27,23.21,23.26,601875.0
2018-12-18 13:00:00,23.26,23.3,23.24,23.28,847845.0,23.26,23.3,23.24,23.28,847845.0
2018-12-18 13:05:00,23.27,23.3,23.25,23.29,319515.0,23.27,23.3,23.25,23.29,319515.0
2018-12-18 13:10:00,23.27,23.35,23.27,23.31,636600.0,23.27,23.35,23.27,23.31,636600.0
2018-12-18 13:15:00,23.3,23.3,23.18,23.22,1246455.0,23.3,23.3,23.18,23.22,1246455.0
2018-12-18 13:20:00,23.21,23.26,23.2,23.21,375270.0,23.21,23.26,23.2,23.21,375270.0
2018-12-18 13:25:00,23.23,23.29,23.22,23.28,354195.0,23.23,23.29,23.22,23.28,354195.0
2018-12-18 13:30:00,23.28,23.29,23.15,23.17,547755.0,23.28,23.29,23.15,23.17,547755.0
2018-12-18 13:35:00,23.17,23.17,23.02,23.02,743100.0,23.17,23.17,23.02,23.02,743100.0
2018-12-18 13:40:00,23.02,23.1,23.02,23.03,621180.0,23.02,23.1,23.02,23.03,621180.0
2018-12-18 13:45:00,23.03,23.04,22.96,23.0,651630.0,23.03,23.04,22.96,23.0,651630.0
2018-12-18 13:50:00,23.0,23.0,22.89,22.93,942570.0,23.0,23.0,22.89,22.93,942570.0
2018-12-18 13:55:00,22.92,22.95,22.83,22.9,908865.0,22.92,22.95,22.83,22.9,908865.0
2018-12-18 14:00:00,22.92,22.96,22.91,22.95,536760.0,22.92,22.96,22.91,22.95,536760.0
2018-12-18 14:05:00,22.95,22.99,22.88,22.99,543285.0,22.95,22.99,22.88,22.99,543285.0
2018-12-18 14:10:00,22.98,23.02,22.92,22.94,588000.0,22.98,23.02,22.92,22.94,588000.0
2018-12-18 14:15:00,22.94,22.98,22.92,22.98,522615.0,22.94,22.98,22.92,22.98,522615.0
2018-12-18 14:20:00,22.97,23.02,22.96,23.0,303615.0,22.97,23.02,22.96,23.0,303615.0
2018-12-18 14:25:00,22.99,23.02,22.96,22.99,304185.0,22.99,23.02,22.96,22.99,304185.0
2018-12-18 14:30:00,22.99,22.99,22.89,22.9,394830.0,22.99,22.99,22.89,22.9,394830.0
2018-12-18 14:35:00,22.91,22.93,22.88,22.92,287460.0,22.91,22.93,22.88,22.92,287460.0
2018-12-18 14:40:00,22.93,22.93,22.75,22.75,1096200.0,22.93,22.93,22.75,22.75,1096200.0
2018-12-18 14:45:00,22.75,22.77,22.62,22.69,2323710.0,22.75,22.77,22.62,22.69,2323710.0
2018-12-18 14:50:00,22.69,22.73,22.6,22.62,1138050.0,22.69,22.73,22.6,22.62,1138050.0
2018-12-18 14:55:00,22.62,22.62,22.46,22.49,2058420.0,22.62,22.62,22.46,22.49,2058420.0
2018-12-18 15:00:00,22.49,22.5,22.28,22.32,2820420.0,22.49,22.5,22.28,22.32,2820420.0
2018-12-18 15:05:00,22.31,22.41,22.25,22.35,2273625.0,22.31,22.41,22.25,22.35,2273625.0
2018-12-18 15:10:00,22.35,22.44,22.32,22.43,1894875.0,22.35,22.44,22.32,22.43,1894875.0
2018-12-18 15:15:00,22.43,22.52,22.4,22.49,1377780.0,22.43,22.52,22.4,22.49,1377780.0
2018-12-18 15:20:00,22.49,22.49,22.37,22.39,1295145.0,22.49,22.49,22.37,22.39,1295145.0
2018-12-18 15:25:00,22.39,22.41,22.29,22.35,1291425.0,22.39,22.41,22.29,22.35,1291425.0
2018-12-18 15:30:00,22.36,22.49,22.34,22.44,1865340.0,22.36,22.49,22.34,22.44,1865340.0
2018-12-18 15:35:00,22.45,22.48,22.42,22.45,1251885.0,22.45,22.48,22.42,22.45,1251885.0
2018-12-18 15:40:00,22.45,22.51,22.42,22.51,936120.0,22.45,22.51,22.42,22.51,936120.0
2018-12-18 15:45:00,22.5,22.58,22.5,22.56,1412175.0,22.5,22.58,22.5,22.56,1412175.0
2018-12-18 15:50:00,22.56,22.56,22.49,22.51,1373400.0,22.56,22.56,22.49,22.51,1373400.0
2018-12-18 15:55:00,22.52,22.52,22.45,22.47,2331645.0,22.52,22.52,22.45,22.47,2331645.0
2018-12-19 09:30:00,22.51,22.72,22.38,22.56,2404785.0,22.51,22.72,22.38,22.56,2404785.0
2018-12-19 09:35:00,22.56,22.58,22.4,22.51,1357635.0,22.56,22.58,22.4,22.51,1357635.0
2018-12-19 09:40:00,22.49,22.7,22.49,22.56,1542045.0,22.49,22.7,22.49,22.56,1542045.0
2018-12-19 09:45:00,22.6,22.86,22.58,22.85,2885310.0,22.6,22.86,22.58,22.85,2885310.0
2018-12-19 09:50:00,22.86,22.88,22.68,22.78,1551600.0,22.86,22.88,22.68,22.78,1551600.0
2018-12-19 09:55:00,22.79,22.85,22.65,22.67,1764525.0,22.79,22.85,22.65,22.67,1764525.0
2018-12-19 10:00:00,22.66,22.7,22.61,22.65,1961100.0,22.66,22.7,22.61,22.65,1961100.0
2018-12-19 10:05:00,22.64,22.78,22.61,22.77,957375.0,22.64,22.78,22.61,22.77,957375.0
2018-12-19 10:10:00,22.77,22.84,22.75,22.8,1612335.0,22.77,22.84,22.75,22.8,1612335.0
2018-12-19 10:15:00,22.8,22.8,22.74,22.75,836640.0,22.8,22.8,22.74,22.75,836640.0
2018-12-19 10:20:00,22.75,22.81,22.74,22.79,651960.0,22.75,22.81,22.74,22.79,651960.0
2018-12-19 10:25:00,22.81,22.81,22.71,22.73,810900.0,22.81,22.81,22.71,22.73,810900.0
2018-12-19 10:30:00,22.73,22.77,22.67,22.68,1011045.0,22.73,22.77,22.67,22.68,1011045.0
2018-12-19 10:35:00,22.68,22.73,22.61,22.63,974040.0,22.68,22.73,22.61,22.63,974040.0
2018-12-19 10:40:00,22.61,22.66,22.58,22.58,588645.0,22.61,22.66,22.58,22.58,588645.0
2018-12-19 10:45:00,22.58,22.6,22.54,22.58,792345.0,22.58,22.6,22.54,22.58,792345.0
2018-12-19 10:50:00,22.58,22.65,22.57,22.65,483015.0,22.58,22.65,22.57,22.65,483015.0
2018-12-19 10:55:00,22.64,22.65,22.55,22.59,585270.0,22.64,22.65,22.55,22.59,585270.0
2018-12-19 11:00:00,22.59,22.6,22.52,22.54,794040.0,22.59,22.6,22.52,22.54,794040.0
2018-12-19 11:05:00,22.54,22.56,22.49,22.51,839505.0,22.54,22.56,22.49,22.51,839505.0
2018-12-19 11:10:00,22.5,22.58,22.47,22.51,912600.0,22.5,22.58,22.47,22.51,912600.0
2018-12-19 11:15:00,22.51,22.58,22.5,22.58,418065.0,22.51,22.58,22.5,22.58,418065.0
2018-12-19 11:20:00,22.56,22.61,22.55,22.57,463740.0,22.56,22.61,22.55,22.57,463740.0
2018-12-19 11:25:00,22.56,22.63,22.56,22.58,593730.0,22.56,22.63,22.56,22.58,593730.0
2018-12-19 11:30:00,22.59,22.59,22.52,22.54,560295.0,22.59,22.59,22.52,22.54,560295.0
2018-12-19 11:35:00,22.54,22.57,22.49,22.54,386085.0,22.54,22.57,22.49,22.54,386085.0
2018-12-19 11:40:00,22.54,22.58,22.53,22.57,365880.0,22.54,22.58,22.53,22.57,365880.0
2018-12-19 11:45:00,22.57,22.61,22.57,22.58,495945.0,22.57,22.61,22.57,22.58,495945.0
2018-12-19 11:50:00,22.58,22.62,22.57,22.58,538590.0,22.58,22.62,22.57,22.58,538590.0
2018-12-19 11:55:00,22.59,22.64,22.56,22.62,417345.0,22.59,22.64,22.56,22.62,417345.0
2018-12-19 12:00:00,22.63,22.63,22.58,22.6,518775.0,22.63,22.63,22.58,22.6,518775.0
2018-12-19 12:05:00,22.6,22.62,22.58,22.61,326880.0,22.6,22.62,22.58,22.61,326880.0
2018-12-19 12:10:00,22.61,22.61,22.57,22.57,412950.0,22.61,22.61,22.57,22.57,412950.0
2018-12-19 12:15:00,22.57,22.58,22.55,22.56,759420.0,22.57,22.58,22.55,22.56,759420.0
2018-12-19 12:20:00,22.56,22.66,22.54,22.66,1021695.0,22.56,22.66,22.54,22.66,1021695.0
2018-12-19 12:25:00,22.65,22.7,22.64,22.68,970515.0,22.65,22.7,22.64,22.68,970515.0
2018-12-19 12:30:00,22.69,22.8,22.67,22.79,1242630.0,22.69,22.8,22.67,22.79,1242630.0
2018-12-19 12:35:00,22.79,22.83,22.74,22.77,928380.0,22.79,22.83,22.74,22.77,928380.0
2018-12-19 12:40:00,22.76,22.76,22.71,22.73,673635.0,22.76,22.76,22.71,22.73,673635.0
2018-12-19 12:45:00,22.73,22.74,22.71,22.74,301065.0,22.73,22.74,22.71,22.74,301065.0
2018-12-19 12:50:00,22.74,22.75,22.65,22.69,957750.0,22.74,22.75,22.65,22.69,957750.0
2018-12-19 12:55:00,22.68,22.69,22.61,22.64,374445.0,22.68,22.69,22.61,22.64,374445.0
2018-12-19 13:00:00,22.64,22.67,22.62,22.66,249000.0,22.64,22.67,22.62,22.66,249000.0
2018-12-19 13:05:00,22.66,22.69,22.63,22.68,281235.0,22.66,22.69,22.63,22.68,281235.0
2018-12-19 13:10:00,22.68,22.72,22.67,22.7,320505.0,22.68,22.72,22.67,22.7,320505.0
2018-12-19 13:15:00,22.7,22.71,22.67,22.69,313845.0,22.7,22.71,22.67,22.69,313845.0
2018-12-19 13:20:00,22.7,22.71,22.6,22.62,576435.0,22.7,22.71,22.6,22.62,576435.0
2018-12-19 13:25:00,22.62,22.7,22.61,22.69,374355.0,22.62,22.7,22.61,22.69,374355.0
2018-12-19 13:30:00,22.68,22.79,22.68,22.79,1421145.0,22.68,22.79,22.68,22.79,1421145.0
2018-12-19 13:35:00,22.79,22.87,22.78,22.83,1400445.0,22.79,22.87,22.78,22.83,1400445.0
2018-12-19 13:40:00,22.83,22.94,22.82,22.94,1375455.0,22.83,22.94,22.82,22.94,1375455.0
2018-12-19 13:45:00,22.93,22.96,22.89,22.95,1007100.0,22.93,22.96,22.89,22.95,1007100.0
2018-12-19 13:50:00,22.94,23.03,22.92,23.03,1369080.0,22.94,23.03,22.92,23.03,1369080.0
2018-12-19 13:55:00,23.02,23.13,22.96,23.02,1969515.0,23.02,23.13,22.96,23.02,1969515.0
2018-12-19 14:00:00,23.07,23.07,22.63,22.71,1954530.0,23.07,23.07,22.63,22.71,1954530.0
2018-12-19 14:05:00,22.7,22.91,22.68,22.74,1530930.0,22.7,22.91,22.68,22.74,1530930.0
2018-12-19 14:10:00,22.75,22.77,22.56,22.62,1579995.0,22.75,22.77,22.56,22.62,1579995.0
2018-12-19 14:15:00,22.62,22.65,22.52,22.58,1779180.0,22.62,22.65,22.52,22.58,1779180.0
2018-12-19 14:20:00,22.57,22.81,22.57,22.77,1565505.0,22.57,22.81,22.57,22.77,1565505.0
2018-12-19 14:25:00,22.76,22.93,22.74,22.84,1992495.0,22.76,22.93,22.74,22.84,1992495.0
2018-12-19 14:30:00,22.84,22.96,22.81,22.89,856650.0,22.84,22.96,22.81,22.89,856650.0
2018-12-19 14:35:00,22.9,22.9,22.79,22.83,1062420.0,22.9,22.9,22.79,22.83,1062420.0
2018-12-19 14:40:00,22.82,22.83,22.56,22.57,1086765.0,22.82,22.83,22.56,22.57,1086765.0
2018-12-19 14:45:00,22.58,22.73,22.58,22.72,1214250.0,22.58,22.73,22.58,22.72,1214250.0
2018-12-19 14:50:00,22.71,22.73,22.6,22.65,703560.0,22.71,22.73,22.6,22.65,703560.0
2018-12-19 14:55:00,22.65,22.66,22.36,22.42,2318145.0,22.65,22.66,22.36,22.42,2318145.0
2018-12-19 15:00:00,22.42,22.42,22.09,22.11,3973335.0,22.42,22.42,22.09,22.11,3973335.0
2018-12-19 15:05:00,22.09,22.33,21.98,22.33,3585930.0,22.09,22.33,21.98,22.33,3585930.0
2018-12-19 15:10:00,22.32,22.38,22.2,22.36,1918290.0,22.32,22.38,22.2,22.36,1918290.0
2018-12-19 15:15:00,22.36,22.37,22.16,22.24,1268370.0,22.36,22.37,22.16,22.24,1268370.0
2018-12-19 15:20:00,22.23,22.29,22.13,22.28,1096395.0,22.23,22.29,22.13,22.28,1096395.0
2018-12-19 15:25:00,22.28,22.36,22.07,22.07,1087080.0,22.28,22.36,22.07,22.07,1087080.0
2018-12-19 15:30:00,22.08,22.2,22.06,22.2,1067085.0,22.08,22.2,22.06,22.2,1067085.0
2018-12-19 15:35:00,22.19,22.19,22.02,22.09,1326975.0,22.19,22.19,22.02,22.09,1326975.0
2018-12-19 15:40:00,22.08,22.08,21.98,22.06,1566450.0,22.08,22.08,21.98,22.06,1566450.0
2018-12-19 15:45:00,22.06,22.15,22.05,22.14,1298160.0,22.06,22.15,22.05,22.14,1298160.0
2018-12-19 15:50:00,22.14,22.19,22.09,22.17,1654365.0,22.14,22.19,22.09,22.17,1654365.0
2018-12-19 15:55:00,22.17,22.23,22.16,22.2,2931720.0,22.17,22.23,22.16,22.2,2931720.0
2018-12-20 09:30:00,21.87,22.02,21.77,21.98,3904815.0,21.87,22.02,21.77,21.98,3904815.0
2018-12-20 09:35:00,21.96,21.97,21.59,21.59,3461715.0,21.96,21.97,21.59,21.59,3461715.0
2018-12-20 09:40:00,21.58,21.63,21.25,21.46,6845610.0,21.58,21.63,21.25,21.46,6845610.0
2018-12-20 09:45:00,21.48,21.55,21.38,21.44,2828130.0,21.48,21.55,21.38,21.44,2828130.0
2018-12-20 09:50:00,21.43,21.44,21.29,21.32,3288615.0,21.43,21.44,21.29,21.32,3288615.0
2018-12-20 09:55:00,21.33,21.6,21.32,21.55,3249630.0,21.33,21.6,21.32,21.55,3249630.0
2018-12-20 10:00:00,21.57,21.75,21.57,21.69,3766110.0,21.57,21.75,21.57,21.69,3766110.0
2018-12-20 10:05:00,21.68,21.8,21.67,21.7,1702830.0,21.68,21.8,21.67,21.7,1702830.0
2018-12-20 10:10:00,21.71,21.72,21.6,21.64,1891380.0,21.71,21.72,21.6,21.64,1891380.0
2018-12-20 10:15:00,21.64,21.68,21.56,21.65,1365255.0,21.64,21.68,21.56,21.65,1365255.0
2018-12-20 10:20:00,21.66,21.67,21.56,21.58,1486755.0,21.66,21.67,21.56,21.58,1486755.0
2018-12-20 10:25:00,21.59,21.64,21.53,21.53,708855.0,21.59,21.64,21.53,21.53,708855.0
2018-12-20 10:30:00,21.54,21.58,21.5,21.55,937170.0,21.54,21.58,21.5,21.55,937170.0
2018-12-20 10:35:00,21.55,21.61,21.48,21.59,988185.0,21.55,21.61,21.48,21.59,988185.0
2018-12-20 10:40:00,21.6,21.75,21.6,21.68,1290960.0,21.6,21.75,21.6,21.68,1290960.0
2018-12-20 10:45:00,21.69,21.73,21.57,21.59,670320.0,21.69,21.73,21.57,21.59,670320.0
2018-12-20 10:50:00,21.59,21.65,21.54,21.55,686040.0,21.59,21.65,21.54,21.55,686040.0
2018-12-20 10:55:00,21.55,21.63,21.52,21.59,826485.0,21.55,21.63,21.52,21.59,826485.0
2018-12-20 11:00:00,21.59,21.63,21.54,21.57,636150.0,21.59,21.63,21.54,21.57,636150.0
2018-12-20 11:05:00,21.56,21.61,21.5,21.52,620520.0,21.56,21.61,21.5,21.52,620520.0
2018-12-20 11:10:00,21.51,21.56,21.44,21.46,1102290.0,21.51,21.56,21.44,21.46,1102290.0
2018-12-20 11:15:00,21.44,21.55,21.42,21.52,1210770.0,21.44,21.55,21.42,21.52,1210770.0
2018-12-20 11:20:00,21.5,21.51,21.33,21.34,1567230.0,21.5,21.51,21.33,21.34,1567230.0
2018-12-20 11:25:00,21.34,21.48,21.34,21.42,2131815.0,21.34,21.48,21.34,21.42,2131815.0
2018-12-20 11:30:00,21.42,21.44,21.37,21.43,1113825.0,21.42,21.44,21.37,21.43,1113825.0
2018-12-20 11:35:00,21.42,21.48,21.3,21.3,1319175.0,21.42,21.48,21.3,21.3,1319175.0
2018-12-20 11:40:00,21.32,21.44,21.3,21.35,1431735.0,21.32,21.44,21.3,21.35,1431735.0
2018-12-20 11:45:00,21.33,21.36,21.25,21.25,1636395.0,21.33,21.36,21.25,21.25,1636395.0
2018-12-20 11:50:00,21.26,21.39,21.25,21.37,1211985.0,21.26,21.39,21.25,21.37,1211985.0
2018-12-20 11:55:00,21.36,21.46,21.35,21.37,1252770.0,21.36,21.46,21.35,21.37,1252770.0
2018-12-20 12:00:00,21.38,21.45,21.31,21.39,844725.0,21.38,21.45,21.31,21.39,844725.0
2018-12-20 12:05:00,21.4,21.45,21.36,21.41,738675.0,21.4,21.45,21.36,21.41,738675.0
2018-12-20 12:10:00,21.4,21.5,21.38,21.4,1041000.0,21.4,21.5,21.38,21.4,1041000.0
2018-12-20 12:15:00,21.4,21.45,21.37,21.44,576900.0,21.4,21.45,21.37,21.44,576900.0
2018-12-20 12:20:00,21.44,21.44,21.38,21.4,496635.0,21.44,21.44,21.38,21.4,496635.0
2018-12-20 12:25:00,21.4,21.49,21.38,21.47,842595.0,21.4,21.49,21.38,21.47,842595.0
2018-12-20 12:30:00,21.47,21.5,21.4,21.42,502425.0,21.47,21.5,21.4,21.42,502425.0
2018-12-20 12:35:00,21.41,21.43,21.32,21.36,742995.0,21.41,21.43,21.32,21.36,742995.0
2018-12-20 12:40:00,21.35,21.44,21.35,21.38,520995.0,21.35,21.44,21.35,21.38,520995.0
2018-12-20 12:45:00,21.38,21.43,21.37,21.4,455835.0,21.38,21.43,21.37,21.4,455835.0
2018-12-20 12:50:00,21.43,21.45,21.37,21.37,466545.0,21.43,21.45,21.37,21.37,466545.0
2018-12-20 12:55:00,21.38,21.42,21.33,21.4,540405.0,21.38,21.42,21.33,21.4,540405.0
2018-12-20 13:00:00,21.41,21.41,21.31,21.38,1239240.0,21.41,21.41,21.31,21.38,1239240.0
2018-12-20 13:05:00,21.37,21.4,21.28,21.31,410715.0,21.37,21.4,21.28,21.31,410715.0
2018-12-20 13:10:00,21.28,21.29,21.22,21.27,1131450.0,21.28,21.29,21.22,21.27,1131450.0
2018-12-20 13:15:00,21.26,21.32,21.24,21.28,456330.0,21.26,21.32,21.24,21.28,456330.0
2018-12-20 13:20:00,21.27,21.32,21.21,21.22,660585.0,21.27,21.32,21.21,21.22,660585.0
2018-12-20 13:25:00,21.23,21.27,21.19,21.22,1048185.0,21.23,21.27,21.19,21.22,1048185.0
2018-12-20 13:30:00,21.23,21.25,21.2,21.23,527130.0,21.23,21.25,21.2,21.23,527130.0
2018-12-20 13:35:00,21.22,21.23,21.14,21.17,1200780.0,21.22,21.23,21.14,21.17,1200780.0
2018-12-20 13:40:00,21.18,21.19,21.07,21.18,1369830.0,21.18,21.19,21.07,21.18,1369830.0
2018-12-20 13:45:00,21.18,21.19,21.1,21.13,839775.0,21.18,21.19,21.1,21.13,839775.0
2018-12-20 13:50:00,21.12,21.15,21.07,21.08,615555.0,21.12,21.15,21.07,21.08,615555.0
2018-12-20 13:55:00,21.09,21.13,20.99,21.01,1022460.0,21.09,21.13,20.99,21.01,1022460.0
2018-12-20 14:00:00,21.01,21.05,20.87,20.94,2225835.0,21.01,21.05,20.87,20.94,2225835.0
2018-12-20 14:05:00,20.94,20.97,20.91,20.95,1537365.0,20.94,20.97,20.91,20.95,1537365.0
2018-12-20 14:10:00,20.95,20.96,20.79,20.9,1587060.0,20.95,20.96,20.79,20.9,1587060.0
2018-12-20 14:15:00,20.89,20.99,20.86,20.87,1302795.0,20.89,20.99,20.86,20.87,1302795.0
2018-12-20 14:20:00,20.87,21.07,20.84,21.04,1428615.0,20.87,21.07,20.84,21.04,1428615.0
2018-12-20 14:25:00,21.05,21.17,21.04,21.17,1333140.0,21.05,21.17,21.04,21.17,1333140.0
2018-12-20 14:30:00,21.16,21.2,21.01,21.05,1289160.0,21.16,21.2,21.01,21.05,1289160.0
2018-12-20 14:35:00,21.04,21.12,21.0,21.01,673785.0,21.04,21.12,21.0,21.01,673785.0
2018-12-20 14:40:00,21.02,21.23,21.01,21.18,1453680.0,21.02,21.23,21.01,21.18,1453680.0
2018-12-20 14:45:00,21.17,21.3,21.17,21.29,1328985.0,21.17,21.3,21.17,21.29,1328985.0
2018-12-20 14:50:00,21.29,21.3,21.17,21.21,969855.0,21.29,21.3,21.17,21.21,969855.0
2018-12-20 14:55:00,21.21,21.21,21.12,21.17,769590.0,21.21,21.21,21.12,21.17,769590.0
2018-12-20 15:00:00,21.17,21.18,21.07,21.07,633330.0,21.17,21.18,21.07,21.07,633330.0
2018-12-20 15:05:00,21.07,21.11,21.01,21.06,1099305.0,21.07,21.11,21.01,21.06,1099305.0
2018-12-20 15:10:00,21.05,21.07,21.01,21.06,1189920.0,21.05,21.07,21.01,21.06,1189920.0
2018-12-20 15:15:00,21.07,21.1,21.03,21.03,1050120.0,21.07,21.1,21.03,21.03,1050120.0
2018-12-20 15:20:00,21.05,21.1,21.02,21.06,796395.0,21.05,21.1,21.02,21.06,796395.0
2018-12-20 15:25:00,21.06,21.08,21.04,21.05,840015.0,21.06,21.08,21.04,21.05,840015.0
2018-12-20 15:30:00,21.05,21.05,20.97,21.03,1393200.0,21.05,21.05,20.97,21.03,1393200.0
2018-12-20 15:35:00,21.02,21.14,20.99,21.14,895410.0,21.02,21.14,20.99,21.14,895410.0
2018-12-20 15:40:00,21.12,21.17,21.09,21.09,1292535.0,21.12,21.17,21.09,21.09,1292535.0
2018-12-20 15:45:00,21.09,21.12,21.05,21.05,1166625.0,21.09,21.12,21.05,21.05,1166625.0
2018-12-20 15:50:00,21.05,21.12,21.02,21.1,1458030.0,21.05,21.12,21.02,21.1,1458030.0
2018-12-20 15:55:00,21.1,21.13,20.94,21.01,2985525.0,21.1,21.13,20.94,21.01,2985525.0
2018-12-21 09:30:00,21.22,21.22,20.93,21.05,4959375.0,21.22,21.22,20.93,21.05,4959375.0
2018-12-21 09:35:00,21.04,21.35,21.01,21.32,2789895.0,21.04,21.35,21.01,21.32,2789895.0
2018-12-21 09:40:00,21.32,21.35,21.14,21.28,2276880.0,21.32,21.35,21.14,21.28,2276880.0
2018-12-21 09:45:00,21.28,21.3,21.2,21.26,1302840.0,21.28,21.3,21.2,21.26,1302840.0
2018-12-21 09:50:00,21.25,21.25,21.08,21.1,1308240.0,21.25,21.25,21.08,21.1,1308240.0
2018-12-21 09:55:00,21.09,21.26,21.04,21.26,1873290.0,21.09,21.26,21.04,21.26,1873290.0
2018-12-21 10:00:00,21.25,21.32,21.2,21.29,2405145.0,21.25,21.32,21.2,21.29,2405145.0
2018-12-21 10:05:00,21.29,21.33,21.12,21.18,2066055.0,21.29,21.33,21.12,21.18,2066055.0
2018-12-21 10:10:00,21.17,21.47,21.17,21.46,3706200.0,21.17,21.47,21.17,21.46,3706200.0
2018-12-21 10:15:00,21.45,21.56,21.38,21.39,3194550.0,21.45,21.56,21.38,21.39,3194550.0
2018-12-21 10:20:00,21.39,21.49,21.37,21.46,1165935.0,21.39,21.49,21.37,21.46,1165935.0
2018-12-21 10:25:00,21.46,21.48,21.38,21.46,856965.0,21.46,21.48,21.38,21.46,856965.0
2018-12-21 10:30:00,21.47,21.48,21.35,21.35,1039545.0,21.47,21.48,21.35,21.35,1039545.0
2018-12-21 10:35:00,21.36,21.43,21.35,21.41,591435.0,21.36,21.43,21.35,21.41,591435.0
2018-12-21 10:40:00,21.41,21.41,21.27,21.28,1346145.0,21.41,21.41,21.27,21.28,1346145.0
2018-12-21 10:45:00,21.27,21.31,21.23,21.26,1171470.0,21.27,21.31,21.23,21.26,1171470.0
2018-12-21 10:50:00,21.26,21.33,21.15,21.19,930135.0,21.26,21.33,21.15,21.19,930135.0
2018-12-21 10:55:00,21.18,21.28,21.18,21.24,677640.0,21.18,21.28,21.18,21.24,677640.0
2018-12-21 11:00:00,21.24,21.29,21.18,21.2,820140.0,21.24,21.29,21.18,21.2,820140.0
2018-12-21 11:05:00,21.19,21.23,21.09,21.11,1080795.0,21.19,21.23,21.09,21.11,1080795.0
2018-12-21 11:10:00,21.12,21.2,21.1,21.12,696135.0,21.12,21.2,21.1,21.12,696135.0
2018-12-21 11:15:00,21.12,21.19,21.1,21.16,735495.0,21.12,21.19,21.1,21.16,735495.0
2018-12-21 11:20:00,21.15,21.25,21.14,21.21,660765.0,21.15,21.25,21.14,21.21,660765.0
2018-12-21 11:25:00,21.2,21.29,21.17,21.28,786945.0,21.2,21.29,21.17,21.28,786945.0
2018-12-21 11:30:00,21.28,21.31,21.23,21.27,835695.0,21.28,21.31,21.23,21.27,835695.0
2018-12-21 11:35:00,21.27,21.28,21.2,21.25,741480.0,21.27,21.28,21.2,21.25,741480.0
2018-12-21 11:40:00,21.25,21.26,21.17,21.19,553995.0,21.25,21.26,21.17,21.19,553995.0
2018-12-21 11:45:00,21.18,21.2,21.12,21.12,889365.0,21.18,21.2,21.12,21.12,889365.0
2018-12-21 11:50:00,21.12,21.2,21.12,21.13,582435.0,21.12,21.2,21.12,21.13,582435.0
2018-12-21 11:55:00,21.15,21.18,21.1,21.13,547425.0,21.15,21.18,21.1,21.13,547425.0
2018-12-21 12:00:00,21.12,21.12,21.01,21.04,1533810.0,21.12,21.12,21.01,21.04,1533810.0
2018-12-21 12:05:00,21.02,21.06,20.99,21.04,1443165.0,21.02,21.06,20.99,21.04,1443165.0
2018-12-21 12:10:00,21.05,21.06,20.91,20.94,770550.0,21.05,21.06,20.91,20.94,770550.0
2018-12-21 12:15:00,20.95,21.01,20.93,20.94,623730.0,20.95,21.01,20.93,20.94,623730.0
2018-12-21 12:20:00,20.95,21.0,20.93,20.97,697740.0,20.95,21.0,20.93,20.97,697740.0
2018-12-21 12:25:00,20.97,21.0,20.9,20.96,842430.0,20.97,21.0,20.9,20.96,842430.0
2018-12-21 12:30:00,20.94,20.96,20.83,20.93,1327995.0,20.94,20.96,20.83,20.93,1327995.0
2018-12-21 12:35:00,20.92,20.93,20.87,20.91,773040.0,20.92,20.93,20.87,20.91,773040.0
2018-12-21 12:40:00,20.91,20.99,20.89,20.96,513315.0,20.91,20.99,20.89,20.96,513315.0
2018-12-21 12:45:00,20.97,21.09,20.97,21.01,1018005.0,20.97,21.09,20.97,21.01,1018005.0
2018-12-21 12:50:00,21.0,21.08,21.0,21.01,585540.0,21.0,21.08,21.0,21.01,585540.0
2018-12-21 12:55:00,21.02,21.07,20.92,20.98,639435.0,21.02,21.07,20.92,20.98,639435.0
2018-12-21 13:00:00,20.97,21.01,20.93,20.98,491325.0,20.97,21.01,20.93,20.98,491325.0
2018-12-21 13:05:00,20.98,21.04,20.93,21.01,460650.0,20.98,21.04,20.93,21.01,460650.0
2018-12-21 13:10:00,21.02,21.04,20.96,20.99,432015.0,21.02,21.04,20.96,20.99,432015.0
2018-12-21 13:15:00,20.98,21.02,20.96,20.97,415035.0,20.98,21.02,20.96,20.97,415035.0
2018-12-21 13:20:00,20.98,21.05,20.94,21.04,491895.0,20.98,21.05,20.94,21.04,491895.0
2018-12-21 13:25:00,21.03,21.07,21.01,21.04,539745.0,21.03,21.07,21.01,21.04,539745.0
2018-12-21 13:30:00,21.05,21.12,21.03,21.11,542550.0,21.05,21.12,21.03,21.11,542550.0
2018-12-21 13:35:00,21.1,21.11,21.06,21.07,387735.0,21.1,21.11,21.06,21.07,387735.0
2018-12-21 13:40:00,21.09,21.17,21.09,21.17,725250.0,21.09,21.17,21.09,21.17,725250.0
2018-12-21 13:45:00,21.15,21.17,21.08,21.1,572115.0,21.15,21.17,21.08,21.1,572115.0
2018-12-21 13:50:00,21.12,21.17,21.08,21.11,473490.0,21.12,21.17,21.08,21.11,473490.0
2018-12-21 13:55:00,21.11,21.11,21.03,21.05,619245.0,21.11,21.11,21.03,21.05,619245.0
2018-12-21 14:00:00,21.05,21.08,21.03,21.04,381030.0,21.05,21.08,21.03,21.04,381030.0
2018-12-21 14:05:00,21.04,21.08,21.01,21.05,325350.0,21.04,21.08,21.01,21.05,325350.0
2018-12-21 14:10:00,21.04,21.07,21.02,21.06,409320.0,21.04,21.07,21.02,21.06,409320.0
2018-12-21 14:15:00,21.07,21.21,21.06,21.21,842220.0,21.07,21.21,21.06,21.21,842220.0
2018-12-21 14:20:00,21.21,21.29,21.2,21.28,1268955.0,21.21,21.29,21.2,21.28,1268955.0
2018-12-21 14:25:00,21.28,21.28,21.19,21.26,816960.0,21.28,21.28,21.19,21.26,816960.0
2018-12-21 14:30:00,21.25,21.36,21.24,21.28,1152180.0,21.25,21.36,21.24,21.28,1152180.0
2018-12-21 14:35:00,21.29,21.32,21.26,21.26,793455.0,21.29,21.32,21.26,21.26,793455.0
2018-12-21 14:40:00,21.27,21.29,21.17,21.19,758550.0,21.27,21.29,21.17,21.19,758550.0
2018-12-21 14:45:00,21.21,21.24,21.18,21.24,477105.0,21.21,21.24,21.18,21.24,477105.0
2018-12-21 14:50:00,21.25,21.32,21.24,21.25,771180.0,21.25,21.32,21.24,21.25,771180.0
2018-12-21 14:55:00,21.26,21.33,21.22,21.32,904620.0,21.26,21.33,21.22,21.32,904620.0
2018-12-21 15:00:00,21.32,21.35,21.27,21.33,1257495.0,21.32,21.35,21.27,21.33,1257495.0
2018-12-21 15:05:00,21.33,21.36,21.28,21.35,1448820.0,21.33,21.36,21.28,21.35,1448820.0
2018-12-21 15:10:00,21.34,21.36,21.3,21.35,1128390.0,21.34,21.36,21.3,21.35,1128390.0
2018-12-21 15:15:00,21.35,21.35,21.21,21.26,1100655.0,21.35,21.35,21.21,21.26,1100655.0
2018-12-21 15:20:00,21.26,21.29,21.22,21.26,739140.0,21.26,21.29,21.22,21.26,739140.0
2018-12-21 15:25:00,21.25,21.25,21.16,21.17,1008780.0,21.25,21.25,21.16,21.17,1008780.0
2018-12-21 15:30:00,21.17,21.35,21.17,21.33,1708140.0,21.17,21.35,21.17,21.33,1708140.0
2018-12-21 15:35:00,21.33,21.33,21.23,21.23,1309035.0,21.33,21.33,21.23,21.23,1309035.0
2018-12-21 15:40:00,21.23,21.35,21.22,21.32,1675635.0,21.23,21.35,21.22,21.32,1675635.0
2018-12-21 15:45:00,21.32,21.38,21.31,21.35,1992675.0,21.32,21.38,21.31,21.35,1992675.0
2018-12-21 15:50:00,21.35,21.38,21.32,21.32,2837310.0,21.35,21.38,21.32,21.32,2837310.0
2018-12-21 15:55:00,21.32,21.37,21.28,21.33,5280615.0,21.32,21.37,21.28,21.33,5280615.0
2018-12-24 09:30:00,20.9,20.97,20.74,20.86,3024510.0,20.9,20.97,20.74,20.86,3024510.0
2018-12-24 09:35:00,20.84,20.84,20.4,20.5,3238050.0,20.84,20.84,20.4,20.5,3238050.0
2018-12-24 09:40:00,20.51,20.61,20.21,20.21,2884050.0,20.51,20.61,20.21,20.21,2884050.0
2018-12-24 09:45:00,20.21,20.26,19.71,19.85,5623800.0,20.21,20.26,19.71,19.85,5623800.0
2018-12-24 09:50:00,19.84,20.05,19.8,19.95,2776800.0,19.84,20.05,19.8,19.95,2776800.0
2018-12-24 09:55:00,19.95,20.15,19.88,20.13,2855445.0,19.95,20.15,19.88,20.13,2855445.0
2018-12-24 10:00:00,20.11,20.3,20.09,20.15,2262720.0,20.11,20.3,20.09,20.15,2262720.0
2018-12-24 10:05:00,20.14,20.17,19.96,20.02,1904295.0,20.14,20.17,19.96,20.02,1904295.0
2018-12-24 10:10:00,20.02,20.16,20.02,20.14,1503225.0,20.02,20.16,20.02,20.14,1503225.0
2018-12-24 10:15:00,20.14,20.17,19.98,20.08,1858920.0,20.14,20.17,19.98,20.08,1858920.0
2018-12-24 10:20:00,20.07,20.08,19.92,19.95,2091840.0,20.07,20.08,19.92,19.95,2091840.0
2018-12-24 10:25:00,19.97,19.98,19.84,19.92,1608975.0,19.97,19.98,19.84,19.92,1608975.0
2018-12-24 10:30:00,19.92,20.01,19.89,19.98,1555980.0,19.92,20.01,19.89,19.98,1555980.0
2018-12-24 10:35:00,19.97,20.15,19.96,20.11,1179705.0,19.97,20.15,19.96,20.11,1179705.0
2018-12-24 10:40:00,20.1,20.31,20.1,20.28,2332875.0,20.1,20.31,20.1,20.28,2332875.0
2018-12-24 10:45:00,20.29,20.3,20.12,20.22,1232835.0,20.29,20.3,20.12,20.22,1232835.0
2018-12-24 10:50:00,20.21,20.22,19.97,20.02,1308360.0,20.21,20.22,19.97,20.02,1308360.0
2018-12-24 10:55:00,20.01,20.12,19.95,20.08,813915.0,20.01,20.12,19.95,20.08,813915.0
2018-12-24 11:00:00,20.08,20.2,20.05,20.06,934980.0,20.08,20.2,20.05,20.06,934980.0
2018-12-24 11:05:00,20.05,20.1,19.99,20.01,913485.0,20.05,20.1,19.99,20.01,913485.0
2018-12-24 11:10:00,20.02,20.13,19.99,20.13,641340.0,20.02,20.13,19.99,20.13,641340.0
2018-12-24 11:15:00,20.13,20.19,20.05,20.16,759090.0,20.13,20.19,20.05,20.16,759090.0
2018-12-24 11:20:00,20.15,20.2,20.11,20.18,617265.0,20.15,20.2,20.11,20.18,617265.0
2018-12-24 11:25:00,20.17,20.2,19.99,20.04,1166595.0,20.17,20.2,19.99,20.04,1166595.0
2018-12-24 11:30:00,20.02,20.12,20.0,20.02,884550.0,20.02,20.12,20.0,20.02,884550.0
2018-12-24 11:35:00,20.03,20.09,19.95,20.09,764535.0,20.03,20.09,19.95,20.09,764535.0
2018-12-24 11:40:00,20.09,20.12,20.01,20.08,706005.0,20.09,20.12,20.01,20.08,706005.0
2018-12-24 11:45:00,20.08,20.08,19.99,20.02,646890.0,20.08,20.08,19.99,20.02,646890.0
2018-12-24 11:50:00,20.03,20.06,20.0,20.06,448470.0,20.03,20.06,20.0,20.06,448470.0
2018-12-24 11:55:00,20.04,20.11,20.0,20.02,724020.0,20.04,20.11,20.0,20.02,724020.0
2018-12-24 12:00:00,20.03,20.1,20.03,20.07,495930.0,20.03,20.1,20.03,20.07,495930.0
2018-12-24 12:05:00,20.06,20.07,19.92,19.93,1067865.0,20.06,20.07,19.92,19.93,1067865.0
2018-12-24 12:10:00,19.93,19.95,19.85,19.91,784470.0,19.93,19.95,19.85,19.91,784470.0
2018-12-24 12:15:00,19.89,20.03,19.87,19.98,872235.0,19.89,20.03,19.87,19.98,872235.0
2018-12-24 12:20:00,20.0,20.01,19.93,19.99,665940.0,20.0,20.01,19.93,19.99,665940.0
2018-12-24 12:25:00,20.0,20.0,19.85,19.88,1215915.0,20.0,20.0,19.85,19.88,1215915.0
2018-12-24 12:30:00,19.88,19.92,19.84,19.9,1016235.0,19.88,19.92,19.84,19.9,1016235.0
2018-12-24 12:35:00,19.9,19.93,19.84,19.9,894075.0,19.9,19.93,19.84,19.9,894075.0
2018-12-24 12:40:00,19.9,19.94,19.88,19.88,1230330.0,19.9,19.94,19.88,19.88,1230330.0
2018-12-24 12:45:00,19.87,19.88,19.79,19.84,1593900.0,19.87,19.88,19.79,19.84,1593900.0
2018-12-24 12:50:00,19.84,19.85,19.82,19.83,1217790.0,19.84,19.85,19.82,19.83,1217790.0
2018-12-24 12:55:00,19.83,19.83,19.68,19.71,3247695.0,19.83,19.83,19.68,19.71,3247695.0
2018-12-26 09:30:00,20.0,20.25,20.0,20.11,5004810.0,20.0,20.25,20.0,20.11,5004810.0
2018-12-26 09:35:00,20.15,20.47,20.04,20.43,3003090.0,20.15,20.47,20.04,20.43,3003090.0
2018-12-26 09:40:00,20.42,20.45,20.25,20.25,2381715.0,20.42,20.45,20.25,20.25,2381715.0
2018-12-26 09:45:00,20.26,20.38,20.23,20.25,1500090.0,20.26,20.38,20.23,20.25,1500090.0
2018-12-26 09:50:00,20.25,20.31,20.17,20.17,1322520.0,20.25,20.31,20.17,20.17,1322520.0
2018-12-26 09:55:00,20.17,20.18,20.0,20.01,1513185.0,20.17,20.18,20.0,20.01,1513185.0
2018-12-26 10:00:00,20.0,20.14,19.95,20.03,1441095.0,20.0,20.14,19.95,20.03,1441095.0
2018-12-26 10:05:00,20.03,20.06,19.93,20.04,1193970.0,20.03,20.06,19.93,20.04,1193970.0
2018-12-26 10:10:00,20.05,20.06,19.88,19.88,1242150.0,20.05,20.06,19.88,19.88,1242150.0
2018-12-26 10:15:00,19.9,19.95,19.85,19.88,1123110.0,19.9,19.95,19.85,19.88,1123110.0
2018-12-26 10:20:00,19.87,19.98,19.85,19.98,1220070.0,19.87,19.98,19.85,19.98,1220070.0
2018-12-26 10:25:00,19.98,20.05,19.91,19.92,1089405.0,19.98,20.05,19.91,19.92,1089405.0
2018-12-26 10:30:00,19.92,19.97,19.89,19.95,741870.0,19.92,19.97,19.89,19.95,741870.0
2018-12-26 10:35:00,19.95,19.95,19.79,19.8,905610.0,19.95,19.95,19.79,19.8,905610.0
2018-12-26 10:40:00,19.79,19.86,19.78,19.82,1004385.0,19.79,19.86,19.78,19.82,1004385.0
2018-12-26 10:45:00,19.82,19.83,19.75,19.76,529050.0,19.82,19.83,19.75,19.76,529050.0
2018-12-26 10:50:00,19.76,19.79,19.68,19.7,1134810.0,19.76,19.79,19.68,19.7,1134810.0
2018-12-26 10:55:00,19.7,19.75,19.62,19.63,2429610.0,19.7,19.75,19.62,19.63,2429610.0
2018-12-26 11:00:00,19.64,19.77,19.61,19.77,1268475.0,19.64,19.77,19.61,19.77,1268475.0
2018-12-26 11:05:00,19.75,19.82,19.69,19.76,1166085.0,19.75,19.82,19.69,19.76,1166085.0
2018-12-26 11:10:00,19.76,19.79,19.72,19.73,677385.0,19.76,19.79,19.72,19.73,677385.0
2018-12-26 11:15:00,19.72,19.83,19.71,19.8,1836810.0,19.72,19.83,19.71,19.8,1836810.0
2018-12-26 11:20:00,19.8,19.89,19.79,19.86,1170975.0,19.8,19.89,19.79,19.86,1170975.0
2018-12-26 11:25:00,19.86,19.96,19.85,19.95,1162965.0,19.86,19.96,19.85,19.95,1162965.0
2018-12-26 11:30:00,19.94,19.95,19.88,19.92,1055655.0,19.94,19.95,19.88,19.92,1055655.0
2018-12-26 11:35:00,19.92,20.0,19.89,20.0,1041930.0,19.92,20.0,19.89,20.0,1041930.0
2018-12-26 11:40:00,19.99,20.09,19.98,20.07,993405.0,19.99,20.09,19.98,20.07,993405.0
2018-12-26 11:45:00,20.06,20.06,19.96,20.0,741705.0,20.06,20.06,19.96,20.0,741705.0
2018-12-26 11:50:00,20.0,20.0,19.88,19.96,794130.0,20.0,20.0,19.88,19.96,794130.0
2018-12-26 11:55:00,19.96,20.11,19.95,20.1,832335.0,19.96,20.11,19.95,20.1,832335.0
2018-12-26 12:00:00,20.11,20.2,20.1,20.19,1105350.0,20.11,20.2,20.1,20.19,1105350.0
2018-12-26 12:05:00,20.18,20.32,20.17,20.31,1096410.0,20.18,20.32,20.17,20.31,1096410.0
2018-12-26 12:10:00,20.31,20.43,20.28,20.38,1708020.0,20.31,20.43,20.28,20.38,1708020.0
2018-12-26 12:15:00,20.37,20.38,20.17,20.18,1450635.0,20.37,20.38,20.17,20.18,1450635.0
2018-12-26 12:20:00,20.21,20.37,20.2,20.31,805260.0,20.21,20.37,20.2,20.31,805260.0
2018-12-26 12:25:00,20.31,20.42,20.3,20.39,776475.0,20.31,20.42,20.3,20.39,776475.0
2018-12-26 12:30:00,20.4,20.42,20.3,20.39,675015.0,20.4,20.42,20.3,20.39,675015.0
2018-12-26 12:35:00,20.4,20.43,20.31,20.39,818505.0,20.4,20.43,20.31,20.39,818505.0
2018-12-26 12:40:00,20.4,20.44,20.38,20.42,454950.0,20.4,20.44,20.38,20.42,454950.0
2018-12-26 12:45:00,20.42,20.52,20.42,20.51,915315.0,20.42,20.52,20.42,20.51,915315.0
2018-12-26 12:50:00,20.51,20.56,20.47,20.53,762090.0,20.51,20.56,20.47,20.53,762090.0
2018-12-26 12:55:00,20.53,20.65,20.53,20.6,1298250.0,20.53,20.65,20.53,20.6,1298250.0
2018-12-26 13:00:00,20.6,20.62,20.53,20.53,621030.0,20.6,20.62,20.53,20.53,621030.0
2018-12-26 13:05:00,20.55,20.57,20.49,20.56,628575.0,20.55,20.57,20.49,20.56,628575.0
2018-12-26 13:10:00,20.55,20.57,20.48,20.5,597000.0,20.55,20.57,20.48,20.5,597000.0
2018-12-26 13:15:00,20.48,20.5,20.4,20.41,624810.0,20.48,20.5,20.4,20.41,624810.0
2018-12-26 13:20:00,20.42,20.48,20.4,20.46,400260.0,20.42,20.48,20.4,20.46,400260.0
2018-12-26 13:25:00,20.46,20.52,20.44,20.49,310500.0,20.46,20.52,20.44,20.49,310500.0
2018-12-26 13:30:00,20.49,20.57,20.49,20.56,669150.0,20.49,20.57,20.49,20.56,669150.0
2018-12-26 13:35:00,20.55,20.6,20.54,20.59,696780.0,20.55,20.6,20.54,20.59,696780.0
2018-12-26 13:40:00,20.58,20.62,20.56,20.56,389640.0,20.58,20.62,20.56,20.56,389640.0
2018-12-26 13:45:00,20.55,20.64,20.55,20.63,526230.0,20.55,20.64,20.55,20.63,526230.0
2018-12-26 13:50:00,20.64,20.73,20.64,20.71,1114710.0,20.64,20.73,20.64,20.71,1114710.0
2018-12-26 13:55:00,20.71,20.8,20.71,20.78,928905.0,20.71,20.8,20.71,20.78,928905.0
2018-12-26 14:00:00,20.79,20.8,20.7,20.74,771870.0,20.79,20.8,20.7,20.74,771870.0
2018-12-26 14:05:00,20.73,20.73,20.67,20.7,596745.0,20.73,20.73,20.67,20.7,596745.0
2018-12-26 14:10:00,20.7,20.79,20.69,20.71,718905.0,20.7,20.79,20.69,20.71,718905.0
2018-12-26 14:15:00,20.72,20.78,20.65,20.71,798330.0,20.72,20.78,20.65,20.71,798330.0
2018-12-26 14:20:00,20.73,20.77,20.7,20.75,553695.0,20.73,20.77,20.7,20.75,553695.0
2018-12-26 14:25:00,20.74,20.78,20.71,20.76,513000.0,20.74,20.78,20.71,20.76,513000.0
2018-12-26 14:30:00,20.76,20.92,20.76,20.91,1146000.0,20.76,20.92,20.76,20.91,1146000.0
2018-12-26 14:35:00,20.9,20.92,20.83,20.89,1134735.0,20.9,20.92,20.83,20.89,1134735.0
2018-12-26 14:40:00,20.9,20.92,20.84,20.88,895065.0,20.9,20.92,20.84,20.88,895065.0
2018-12-26 14:45:00,20.88,20.9,20.85,20.89,543960.0,20.88,20.9,20.85,20.89,543960.0
2018-12-26 14:50:00,20.9,20.95,20.88,20.94,1135455.0,20.9,20.95,20.88,20.94,1135455.0
2018-12-26 14:55:00,20.95,21.0,20.9,21.0,910500.0,20.95,21.0,20.9,21.0,910500.0
2018-12-26 15:00:00,20.99,21.0,20.94,21.0,658890.0,20.99,21.0,20.94,21.0,658890.0
2018-12-26 15:05:00,20.99,21.1,20.99,21.04,1198470.0,20.99,21.1,20.99,21.04,1198470.0
2018-12-26 15:10:00,21.03,21.11,20.99,21.11,942750.0,21.03,21.11,20.99,21.11,942750.0
2018-12-26 15:15:00,21.11,21.18,21.08,21.09,1100535.0,21.11,21.18,21.08,21.09,1100535.0
2018-12-26 15:20:00,21.1,21.24,21.09,21.23,1499835.0,21.1,21.24,21.09,21.23,1499835.0
2018-12-26 15:25:00,21.24,21.3,21.18,21.27,1830090.0,21.24,21.3,21.18,21.27,1830090.0
2018-12-26 15:30:00,21.27,21.33,21.25,21.32,1295955.0,21.27,21.33,21.25,21.32,1295955.0
2018-12-26 15:35:00,21.33,21.44,21.3,21.43,1896300.0,21.33,21.44,21.3,21.43,1896300.0
2018-12-26 15:40:00,21.43,21.56,21.4,21.55,1781670.0,21.43,21.56,21.4,21.55,1781670.0
2018-12-26 15:45:00,21.55,21.58,21.45,21.56,2457165.0,21.55,21.58,21.45,21.56,2457165.0
2018-12-26 15:50:00,21.56,21.75,21.55,21.74,4033425.0,21.56,21.75,21.55,21.74,4033425.0
2018-12-26 15:55:00,21.74,21.8,21.66,21.73,4822770.0,21.74,21.8,21.66,21.73,4822770.0
2018-12-27 09:30:00,21.32,21.45,21.15,21.25,3878295.0,21.32,21.45,21.15,21.25,3878295.0
2018-12-27 09:35:00,21.25,21.37,21.1,21.36,2490195.0,21.25,21.37,21.1,21.36,2490195.0
2018-12-27 09:40:00,21.35,21.48,21.28,21.32,1783620.0,21.35,21.48,21.28,21.32,1783620.0
2018-12-27 09:45:00,21.31,21.37,21.04,21.13,2093175.0,21.31,21.37,21.04,21.13,2093175.0
2018-12-27 09:50:00,21.13,21.14,21.03,21.06,1925115.0,21.13,21.14,21.03,21.06,1925115.0
2018-12-27 09:55:00,21.05,21.06,20.92,21.04,3116970.0,21.05,21.06,20.92,21.04,3116970.0
2018-12-27 10:00:00,21.04,21.12,20.87,20.91,3164355.0,21.04,21.12,20.87,20.91,3164355.0
2018-12-27 10:05:00,20.9,20.96,20.67,20.71,2932515.0,20.9,20.96,20.67,20.71,2932515.0
2018-12-27 10:10:00,20.72,20.8,20.7,20.76,1480095.0,20.72,20.8,20.7,20.76,1480095.0
2018-12-27 10:15:00,20.77,20.85,20.75,20.75,2030205.0,20.77,20.85,20.75,20.75,2030205.0
2018-12-27 10:20:00,20.76,20.84,20.73,20.76,1613925.0,20.76,20.84,20.73,20.76,1613925.0
2018-12-27 10:25:00,20.76,20.76,20.58,20.67,1845720.0,20.76,20.76,20.58,20.67,1845720.0
2018-12-27 10:30:00,20.67,20.76,20.6,20.74,1615350.0,20.67,20.76,20.6,20.74,1615350.0
2018-12-27 10:35:00,20.75,20.81,20.67,20.7,1532325.0,20.75,20.81,20.67,20.7,1532325.0
2018-12-27 10:40:00,20.7,20.84,20.68,20.83,1008555.0,20.7,20.84,20.68,20.83,1008555.0
2018-12-27 10:45:00,20.82,20.84,20.77,20.77,1353360.0,20.82,20.84,20.77,20.77,1353360.0
2018-12-27 10:50:00,20.77,20.78,20.57,20.58,1329465.0,20.77,20.78,20.57,20.58,1329465.0
2018-12-27 10:55:00,20.57,20.65,20.54,20.59,1229580.0,20.57,20.65,20.54,20.59,1229580.0
2018-12-27 11:00:00,20.59,20.59,20.48,20.52,1043025.0,20.59,20.59,20.48,20.52,1043025.0
2018-12-27 11:05:00,20.53,20.58,20.48,20.57,700050.0,20.53,20.58,20.48,20.57,700050.0
2018-12-27 11:10:00,20.56,20.66,20.53,20.62,1188390.0,20.56,20.66,20.53,20.62,1188390.0
2018-12-27 11:15:00,20.62,20.67,20.58,20.64,723315.0,20.62,20.67,20.58,20.64,723315.0
2018-12-27 11:20:00,20.63,20.71,20.61,20.61,1131225.0,20.63,20.71,20.61,20.61,1131225.0
2018-12-27 11:25:00,20.62,20.73,20.6,20.69,976980.0,20.62,20.73,20.6,20.69,976980.0
2018-12-27 11:30:00,20.69,20.84,20.67,20.67,1719885.0,20.69,20.84,20.67,20.67,1719885.0
2018-12-27 11:35:00,20.67,20.7,20.64,20.66,594045.0,20.67,20.7,20.64,20.66,594045.0
2018-12-27 11:40:00,20.66,20.66,20.51,20.54,981885.0,20.66,20.66,20.51,20.54,981885.0
2018-12-27 11:45:00,20.54,20.55,20.35,20.41,1617180.0,20.54,20.55,20.35,20.41,1617180.0
2018-12-27 11:50:00,20.41,20.51,20.39,20.4,1073700.0,20.41,20.51,20.39,20.4,1073700.0
2018-12-27 11:55:00,20.41,20.52,20.39,20.43,762045.0,20.41,20.52,20.39,20.43,762045.0
2018-12-27 12:00:00,20.42,20.43,20.27,20.3,1549050.0,20.42,20.43,20.27,20.3,1549050.0
2018-12-27 12:05:00,20.3,20.36,20.25,20.27,1513275.0,20.3,20.36,20.25,20.27,1513275.0
2018-12-27 12:10:00,20.27,20.3,20.25,20.29,954270.0,20.27,20.3,20.25,20.29,954270.0
2018-12-27 12:15:00,20.29,20.42,20.29,20.38,1106205.0,20.29,20.42,20.29,20.38,1106205.0
2018-12-27 12:20:00,20.38,20.38,20.22,20.26,1108620.0,20.38,20.38,20.22,20.26,1108620.0
2018-12-27 12:25:00,20.25,20.33,20.17,20.25,1400580.0,20.25,20.33,20.17,20.25,1400580.0
2018-12-27 12:30:00,20.21,20.29,20.19,20.28,713700.0,20.21,20.29,20.19,20.28,713700.0
2018-12-27 12:35:00,20.28,20.33,20.23,20.31,1050555.0,20.28,20.33,20.23,20.31,1050555.0
2018-12-27 12:40:00,20.32,20.36,20.3,20.35,1289130.0,20.32,20.36,20.3,20.35,1289130.0
2018-12-27 12:45:00,20.37,20.44,20.34,20.36,807060.0,20.37,20.44,20.34,20.36,807060.0
2018-12-27 12:50:00,20.36,20.43,20.34,20.43,635010.0,20.36,20.43,20.34,20.43,635010.0
2018-12-27 12:55:00,20.43,20.45,20.35,20.44,907170.0,20.43,20.45,20.35,20.44,907170.0
2018-12-27 13:00:00,20.43,20.43,20.36,20.41,606960.0,20.43,20.43,20.36,20.41,606960.0
2018-12-27 13:05:00,20.41,20.49,20.4,20.48,915600.0,20.41,20.49,20.4,20.48,915600.0
2018-12-27 13:10:00,20.48,20.5,20.3,20.36,986385.0,20.48,20.5,20.3,20.36,986385.0
2018-12-27 13:15:00,20.36,20.36,20.31,20.31,517800.0,20.36,20.36,20.31,20.31,517800.0
2018-12-27 13:20:00,20.31,20.35,20.29,20.29,407025.0,20.31,20.35,20.29,20.29,407025.0
2018-12-27 13:25:00,20.29,20.33,20.27,20.3,411435.0,20.29,20.33,20.27,20.3,411435.0
2018-12-27 13:30:00,20.29,20.33,20.27,20.3,520020.0,20.29,20.33,20.27,20.3,520020.0
2018-12-27 13:35:00,20.3,20.31,20.26,20.26,559635.0,20.3,20.31,20.26,20.26,559635.0
2018-12-27 13:40:00,20.26,20.32,20.26,20.28,460005.0,20.26,20.32,20.26,20.28,460005.0
2018-12-27 13:45:00,20.27,20.27,20.21,20.21,803955.0,20.27,20.27,20.21,20.21,803955.0
2018-12-27 13:50:00,20.22,20.23,20.13,20.19,1022040.0,20.22,20.23,20.13,20.19,1022040.0
2018-12-27 13:55:00,20.18,20.29,20.18,20.22,684750.0,20.18,20.29,20.18,20.22,684750.0
2018-12-27 14:00:00,20.21,20.28,20.13,20.25,843045.0,20.21,20.28,20.13,20.25,843045.0
2018-12-27 14:05:00,20.26,20.3,20.17,20.18,606570.0,20.26,20.3,20.17,20.18,606570.0
2018-12-27 14:10:00,20.17,20.22,20.14,20.15,554400.0,20.17,20.22,20.14,20.15,554400.0
2018-12-27 14:15:00,20.15,20.16,20.1,20.14,1316340.0,20.15,20.16,20.1,20.14,1316340.0
2018-12-27 14:20:00,20.14,20.22,20.13,20.19,751380.0,20.14,20.22,20.13,20.19,751380.0
2018-12-27 14:25:00,20.2,20.26,20.15,20.26,486045.0,20.2,20.26,20.15,20.26,486045.0
2018-12-27 14:30:00,20.25,20.29,20.21,20.27,893340.0,20.25,20.29,20.21,20.27,893340.0
2018-12-27 14:35:00,20.26,20.32,20.25,20.29,634230.0,20.26,20.32,20.25,20.29,634230.0
2018-12-27 14:40:00,20.29,20.51,20.29,20.49,1565010.0,20.29,20.51,20.29,20.49,1565010.0
2018-12-27 14:45:00,20.5,20.5,20.36,20.43,712335.0,20.5,20.5,20.36,20.43,712335.0
2018-12-27 14:50:00,20.43,20.59,20.43,20.53,1319580.0,20.43,20.59,20.43,20.53,1319580.0
2018-12-27 14:55:00,20.52,20.57,20.51,20.54,573345.0,20.52,20.57,20.51,20.54,573345.0
2018-12-27 15:00:00,20.55,20.56,20.46,20.51,811980.0,20.55,20.56,20.46,20.51,811980.0
2018-12-27 15:05:00,20.51,20.55,20.44,20.51,765885.0,20.51,20.55,20.44,20.51,765885.0
2018-12-27 15:10:00,20.49,20.65,20.47,20.63,1112535.0,20.49,20.65,20.47,20.63,1112535.0
2018-12-27 15:15:00,20.64,20.67,20.58,20.59,1132080.0,20.64,20.67,20.58,20.59,1132080.0
2018-12-27 15:20:00,20.6,20.8,20.59,20.8,1921275.0,20.6,20.8,20.59,20.8,1921275.0
2018-12-27 15:25:00,20.79,20.93,20.76,20.91,1493850.0,20.79,20.93,20.76,20.91,1493850.0
2018-12-27 15:30:00,20.92,20.95,20.76,20.93,2301255.0,20.92,20.95,20.76,20.93,2301255.0
2018-12-27 15:35:00,20.93,21.07,20.92,21.04,2182275.0,20.93,21.07,20.92,21.04,2182275.0
2018-12-27 15:40:00,21.03,21.19,21.03,21.17,2601750.0,21.03,21.19,21.03,21.17,2601750.0
2018-12-27 15:45:00,21.18,21.19,20.96,21.04,2231895.0,21.18,21.19,20.96,21.04,2231895.0
2018-12-27 15:50:00,21.04,21.08,20.9,20.92,1958010.0,21.04,21.08,20.9,20.92,1958010.0
2018-12-27 15:55:00,20.91,21.1,20.91,21.08,2828070.0,20.91,21.1,20.91,21.08,2828070.0
2018-12-28 09:30:00,21.56,21.8,21.48,21.61,6968220.0,21.56,21.8,21.48,21.61,6968220.0
2018-12-28 09:35:00,21.59,21.67,21.35,21.67,3050730.0,21.59,21.67,21.35,21.67,3050730.0
2018-12-28 09:40:00,21.66,21.75,21.53,21.73,2712285.0,21.66,21.75,21.53,21.73,2712285.0
2018-12-28 09:45:00,21.74,21.81,21.44,21.5,3972270.0,21.74,21.81,21.44,21.5,3972270.0
2018-12-28 09:50:00,21.47,21.53,21.35,21.49,2751495.0,21.47,21.53,21.35,21.49,2751495.0
2018-12-28 09:55:00,21.47,21.53,21.37,21.51,1624575.0,21.47,21.53,21.37,21.51,1624575.0
2018-12-28 10:00:00,21.5,21.56,21.29,21.31,2309385.0,21.5,21.56,21.29,21.31,2309385.0
2018-12-28 10:05:00,21.32,21.44,21.31,21.35,1372140.0,21.32,21.44,21.31,21.35,1372140.0
2018-12-28 10:10:00,21.34,21.38,21.23,21.32,2151645.0,21.34,21.38,21.23,21.32,2151645.0
2018-12-28 10:15:00,21.32,21.45,21.29,21.39,1512210.0,21.32,21.45,21.29,21.39,1512210.0
2018-12-28 10:20:00,21.39,21.47,21.35,21.41,1138650.0,21.39,21.47,21.35,21.41,1138650.0
2018-12-28 10:25:00,21.41,21.42,21.33,21.39,1003920.0,21.41,21.42,21.33,21.39,1003920.0
2018-12-28 10:30:00,21.38,21.52,21.37,21.45,1304355.0,21.38,21.52,21.37,21.45,1304355.0
2018-12-28 10:35:00,21.46,21.46,21.38,21.46,886470.0,21.46,21.46,21.38,21.46,886470.0
2018-12-28 10:40:00,21.46,21.56,21.44,21.52,1630140.0,21.46,21.56,21.44,21.52,1630140.0
2018-12-28 10:45:00,21.53,21.71,21.52,21.7,2863200.0,21.53,21.71,21.52,21.7,2863200.0
2018-12-28 10:50:00,21.7,21.75,21.56,21.6,2099745.0,21.7,21.75,21.56,21.6,2099745.0
2018-12-28 10:55:00,21.59,21.61,21.5,21.52,857550.0,21.59,21.61,21.5,21.52,857550.0
2018-12-28 11:00:00,21.53,21.57,21.45,21.51,1010055.0,21.53,21.57,21.45,21.51,1010055.0
2018-12-28 11:05:00,21.51,21.63,21.48,21.6,1068900.0,21.51,21.63,21.48,21.6,1068900.0
2018-12-28 11:10:00,21.61,21.65,21.56,21.57,799995.0,21.61,21.65,21.56,21.57,799995.0
2018-12-28 11:15:00,21.57,21.67,21.54,21.58,661125.0,21.57,21.67,21.54,21.58,661125.0
2018-12-28 11:20:00,21.58,21.59,21.51,21.53,498060.0,21.58,21.59,21.51,21.53,498060.0
2018-12-28 11:25:00,21.55,21.64,21.53,21.64,609510.0,21.55,21.64,21.53,21.64,609510.0
2018-12-28 11:30:00,21.6,21.69,21.6,21.68,755655.0,21.6,21.69,21.6,21.68,755655.0
2018-12-28 11:35:00,21.68,21.75,21.66,21.72,946395.0,21.68,21.75,21.66,21.72,946395.0
2018-12-28 11:40:00,21.73,21.74,21.67,21.68,484035.0,21.73,21.74,21.67,21.68,484035.0
2018-12-28 11:45:00,21.67,21.7,21.65,21.7,623580.0,21.67,21.7,21.65,21.7,623580.0
2018-12-28 11:50:00,21.7,21.79,21.67,21.76,1306755.0,21.7,21.79,21.67,21.76,1306755.0
2018-12-28 11:55:00,21.76,21.9,21.75,21.87,2076600.0,21.76,21.9,21.75,21.87,2076600.0
2018-12-28 12:00:00,21.87,21.99,21.86,21.99,2026545.0,21.87,21.99,21.86,21.99,2026545.0
2018-12-28 12:05:00,21.98,22.02,21.91,21.94,2100195.0,21.98,22.02,21.91,21.94,2100195.0
2018-12-28 12:10:00,21.94,21.97,21.91,21.96,1494645.0,21.94,21.97,21.91,21.96,1494645.0
2018-12-28 12:15:00,21.96,21.97,21.84,21.91,1363230.0,21.96,21.97,21.84,21.91,1363230.0
2018-12-28 12:20:00,21.92,22.05,21.9,22.02,1420875.0,21.92,22.05,21.9,22.02,1420875.0
2018-12-28 12:25:00,22.03,22.07,21.97,22.06,1690980.0,22.03,22.07,21.97,22.06,1690980.0
2018-12-28 12:30:00,22.06,22.1,22.0,22.03,1361925.0,22.06,22.1,22.0,22.03,1361925.0
2018-12-28 12:35:00,22.03,22.1,21.99,22.09,1071090.0,22.03,22.1,21.99,22.09,1071090.0
2018-12-28 12:40:00,22.09,22.16,22.08,22.14,1569540.0,22.09,22.16,22.08,22.14,1569540.0
2018-12-28 12:45:00,22.13,22.16,22.08,22.11,1234920.0,22.13,22.16,22.08,22.11,1234920.0
2018-12-28 12:50:00,22.11,22.16,22.07,22.15,1245810.0,22.11,22.16,22.07,22.15,1245810.0
2018-12-28 12:55:00,22.15,22.15,21.98,22.0,1280535.0,22.15,22.15,21.98,22.0,1280535.0
2018-12-28 13:00:00,22.0,22.11,21.95,22.08,1214250.0,22.0,22.11,21.95,22.08,1214250.0
2018-12-28 13:05:00,22.09,22.13,22.03,22.12,783210.0,22.09,22.13,22.03,22.12,783210.0
2018-12-28 13:10:00,22.11,22.21,22.08,22.16,1227270.0,22.11,22.21,22.08,22.16,1227270.0
2018-12-28 13:15:00,22.17,22.21,22.15,22.16,673245.0,22.17,22.21,22.15,22.16,673245.0
2018-12-28 13:20:00,22.15,22.16,22.03,22.03,833925.0,22.15,22.16,22.03,22.03,833925.0
2018-12-28 13:25:00,22.04,22.1,22.01,22.09,759165.0,22.04,22.1,22.01,22.09,759165.0
2018-12-28 13:30:00,22.09,22.09,21.96,21.99,1171965.0,22.09,22.09,21.96,21.99,1171965.0
2018-12-28 13:35:00,22.0,22.05,21.97,22.03,684420.0,22.0,22.05,21.97,22.03,684420.0
2018-12-28 13:40:00,22.03,22.06,21.98,22.0,655890.0,22.03,22.06,21.98,22.0,655890.0
2018-12-28 13:45:00,22.01,22.13,22.0,22.1,774465.0,22.01,22.13,22.0,22.1,774465.0
2018-12-28 13:50:00,22.11,22.17,22.05,22.12,1065630.0,22.11,22.17,22.05,22.12,1065630.0
2018-12-28 13:55:00,22.12,22.18,22.11,22.15,796395.0,22.12,22.18,22.11,22.15,796395.0
2018-12-28 14:00:00,22.15,22.24,22.15,22.2,1251840.0,22.15,22.24,22.15,22.2,1251840.0
2018-12-28 14:05:00,22.21,22.28,22.21,22.27,1233345.0,22.21,22.28,22.21,22.27,1233345.0
2018-12-28 14:10:00,22.27,22.3,22.22,22.28,876840.0,22.27,22.3,22.22,22.28,876840.0
2018-12-28 14:15:00,22.29,22.31,22.23,22.23,829995.0,22.29,22.31,22.23,22.23,829995.0
2018-12-28 14:20:00,22.23,22.25,22.17,22.24,1536630.0,22.23,22.25,22.17,22.24,1536630.0
2018-12-28 14:25:00,22.23,22.27,22.15,22.16,787680.0,22.23,22.27,22.15,22.16,787680.0
2018-12-28 14:30:00,22.17,22.25,22.13,22.25,862740.0,22.17,22.25,22.13,22.25,862740.0
2018-12-28 14:35:00,22.25,22.3,22.21,22.29,1130700.0,22.25,22.3,22.21,22.29,1130700.0
2018-12-28 14:40:00,22.29,22.31,22.25,22.27,755730.0,22.29,22.31,22.25,22.27,755730.0
2018-12-28 14:45:00,22.27,22.34,22.23,22.33,1107180.0,22.27,22.34,22.23,22.33,1107180.0
2018-12-28 14:50:00,22.33,22.42,22.31,22.38,1604790.0,22.33,22.42,22.31,22.38,1604790.0
2018-12-28 14:55:00,22.38,22.41,22.33,22.37,972930.0,22.38,22.41,22.33,22.37,972930.0
2018-12-28 15:00:00,22.38,22.4,22.26,22.28,1361055.0,22.38,22.4,22.26,22.28,1361055.0
2018-12-28 15:05:00,22.27,22.28,22.13,22.2,1436520.0,22.27,22.28,22.13,22.2,1436520.0
2018-12-28 15:10:00,22.21,22.28,22.14,22.27,935190.0,22.21,22.28,22.14,22.27,935190.0
2018-12-28 15:15:00,22.27,22.27,22.16,22.18,888375.0,22.27,22.27,22.16,22.18,888375.0
2018-12-28 15:20:00,22.18,22.21,22.12,22.21,1208520.0,22.18,22.21,22.12,22.21,1208520.0
2018-12-28 15:25:00,22.21,22.22,22.07,22.17,1201620.0,22.21,22.22,22.07,22.17,1201620.0
2018-12-28 15:30:00,22.17,22.19,22.07,22.08,1036875.0,22.17,22.19,22.07,22.08,1036875.0
2018-12-28 15:35:00,22.08,22.11,22.03,22.04,1052025.0,22.08,22.11,22.03,22.04,1052025.0
2018-12-28 15:40:00,22.04,22.11,22.02,22.06,1190715.0,22.04,22.11,22.02,22.06,1190715.0
2018-12-28 15:45:00,22.06,22.15,22.05,22.14,1468005.0,22.06,22.15,22.05,22.14,1468005.0
2018-12-28 15:50:00,22.13,22.24,22.12,22.19,1940145.0,22.13,22.24,22.12,22.19,1940145.0
2018-12-28 15:55:00,22.19,22.29,22.19,22.26,3616155.0,22.19,22.29,22.19,22.26,3616155.0
2018-12-31 09:30:00,22.52,22.56,22.33,22.44,3205965.0,22.52,22.56,22.33,22.44,3205965.0
2018-12-31 09:35:00,22.42,22.61,22.4,22.55,2405295.0,22.42,22.61,22.4,22.55,2405295.0
2018-12-31 09:40:00,22.55,22.56,22.34,22.37,1613835.0,22.55,22.56,22.34,22.37,1613835.0
2018-12-31 09:45:00,22.36,22.4,22.22,22.35,1954545.0,22.36,22.4,22.22,22.35,1954545.0
2018-12-31 09:50:00,22.35,22.4,22.29,22.38,1027695.0,22.35,22.4,22.29,22.38,1027695.0
2018-12-31 09:55:00,22.39,22.45,22.34,22.44,1189515.0,22.39,22.45,22.34,22.44,1189515.0
2018-12-31 10:00:00,22.45,22.46,22.35,22.38,929175.0,22.45,22.46,22.35,22.38,929175.0
2018-12-31 10:05:00,22.38,22.41,22.28,22.34,1054500.0,22.38,22.41,22.28,22.34,1054500.0
2018-12-31 10:10:00,22.33,22.39,22.3,22.31,631605.0,22.33,22.39,22.3,22.31,631605.0
2018-12-31 10:15:00,22.3,22.31,22.25,22.26,1042410.0,22.3,22.31,22.25,22.26,1042410.0
2018-12-31 10:20:00,22.26,22.31,22.2,22.21,1506375.0,22.26,22.31,22.2,22.21,1506375.0
2018-12-31 10:25:00,22.21,22.23,22.16,22.17,1467240.0,22.21,22.23,22.16,22.17,1467240.0
2018-12-31 10:30:00,22.16,22.16,21.99,22.06,2367960.0,22.16,22.16,21.99,22.06,2367960.0
2018-12-31 10:35:00,22.07,22.1,22.02,22.07,858690.0,22.07,22.1,22.02,22.07,858690.0
2018-12-31 10:40:00,22.07,22.11,22.04,22.04,783105.0,22.07,22.11,22.04,22.04,783105.0
2018-12-31 10:45:00,22.05,22.12,21.93,21.94,1638585.0,22.05,22.12,21.93,21.94,1638585.0
2018-12-31 10:50:00,21.94,21.98,21.82,21.82,1769925.0,21.94,21.98,21.82,21.82,1769925.0
2018-12-31 10:55:00,21.82,21.91,21.79,21.87,1133745.0,21.82,21.91,21.79,21.87,1133745.0
2018-12-31 11:00:00,21.88,21.9,21.82,21.86,675825.0,21.88,21.9,21.82,21.86,675825.0
2018-12-31 11:05:00,21.87,21.93,21.81,21.9,1161750.0,21.87,21.93,21.81,21.9,1161750.0
2018-12-31 11:10:00,21.9,21.91,21.81,21.9,674190.0,21.9,21.91,21.81,21.9,674190.0
2018-12-31 11:15:00,21.9,21.9,21.85,21.89,681900.0,21.9,21.9,21.85,21.89,681900.0
2018-12-31 11:20:00,21.88,21.9,21.77,21.79,1152675.0,21.88,21.9,21.77,21.79,1152675.0
2018-12-31 11:25:00,21.79,21.94,21.79,21.89,952500.0,21.79,21.94,21.79,21.89,952500.0
2018-12-31 11:30:00,21.9,21.9,21.79,21.79,906945.0,21.9,21.9,21.79,21.79,906945.0
2018-12-31 11:35:00,21.8,21.94,21.79,21.89,1189920.0,21.8,21.94,21.79,21.89,1189920.0
2018-12-31 11:40:00,21.88,21.92,21.83,21.9,907800.0,21.88,21.92,21.83,21.9,907800.0
2018-12-31 11:45:00,21.9,21.97,21.89,21.95,993615.0,21.9,21.97,21.89,21.95,993615.0
2018-12-31 11:50:00,21.94,22.0,21.91,21.97,1260930.0,21.94,22.0,21.91,21.97,1260930.0
2018-12-31 11:55:00,21.94,22.0,21.94,21.99,1545450.0,21.94,22.0,21.94,21.99,1545450.0
2018-12-31 12:00:00,21.99,22.01,21.94,21.95,605085.0,21.99,22.01,21.94,21.95,605085.0
2018-12-31 12:05:00,21.95,21.98,21.88,21.89,856455.0,21.95,21.98,21.88,21.89,856455.0
2018-12-31 12:10:00,21.9,21.9,21.79,21.84,1443960.0,21.9,21.9,21.79,21.84,1443960.0
2018-12-31 12:15:00,21.84,21.86,21.81,21.84,549270.0,21.84,21.86,21.81,21.84,549270.0
2018-12-31 12:20:00,21.84,21.88,21.83,21.87,489150.0,21.84,21.88,21.83,21.87,489150.0
2018-12-31 12:25:00,21.87,21.87,21.78,21.82,1013820.0,21.87,21.87,21.78,21.82,1013820.0
2018-12-31 12:30:00,21.82,21.85,21.76,21.77,725490.0,21.82,21.85,21.76,21.77,725490.0
2018-12-31 12:35:00,21.77,21.83,21.76,21.79,1054770.0,21.77,21.83,21.76,21.79,1054770.0
2018-12-31 12:40:00,21.79,21.84,21.77,21.84,575340.0,21.79,21.84,21.77,21.84,575340.0
2018-12-31 12:45:00,21.83,21.83,21.77,21.78,552705.0,21.83,21.83,21.77,21.78,552705.0
2018-12-31 12:50:00,21.78,21.79,21.71,21.72,1033545.0,21.78,21.79,21.71,21.72,1033545.0
2018-12-31 12:55:00,21.73,21.76,21.69,21.76,706770.0,21.73,21.76,21.69,21.76,706770.0
2018-12-31 13:00:00,21.76,21.78,21.69,21.71,603525.0,21.76,21.78,21.69,21.71,603525.0
2018-12-31 13:05:00,21.7,21.76,21.68,21.76,456015.0,21.7,21.76,21.68,21.76,456015.0
2018-12-31 13:10:00,21.76,21.82,21.72,21.8,604800.0,21.76,21.82,21.72,21.8,604800.0
2018-12-31 13:15:00,21.81,21.93,21.81,21.89,1068450.0,21.81,21.93,21.81,21.89,1068450.0
2018-12-31 13:20:00,21.88,21.9,21.87,21.88,325695.0,21.88,21.9,21.87,21.88,325695.0
2018-12-31 13:25:00,21.87,21.98,21.87,21.97,618900.0,21.87,21.98,21.87,21.97,618900.0
2018-12-31 13:30:00,21.97,21.97,21.89,21.89,583560.0,21.97,21.97,21.89,21.89,583560.0
2018-12-31 13:35:00,21.89,21.91,21.85,21.86,369615.0,21.89,21.91,21.85,21.86,369615.0
2018-12-31 13:40:00,21.86,21.94,21.85,21.89,342645.0,21.86,21.94,21.85,21.89,342645.0
2018-12-31 13:45:00,21.88,21.88,21.82,21.87,374715.0,21.88,21.88,21.82,21.87,374715.0
2018-12-31 13:50:00,21.87,21.9,21.83,21.87,336015.0,21.87,21.9,21.83,21.87,336015.0
2018-12-31 13:55:00,21.87,21.91,21.85,21.9,416415.0,21.87,21.91,21.85,21.9,416415.0
2018-12-31 14:00:00,21.9,21.92,21.84,21.91,633030.0,21.9,21.92,21.84,21.91,633030.0
2018-12-31 14:05:00,21.91,21.96,21.91,21.95,509625.0,21.91,21.96,21.91,21.95,509625.0
2018-12-31 14:10:00,21.95,21.97,21.92,21.94,376665.0,21.95,21.97,21.92,21.94,376665.0
2018-12-31 14:15:00,21.94,22.05,21.94,22.03,1044390.0,21.94,22.05,21.94,22.03,1044390.0
2018-12-31 14:20:00,22.03,22.03,21.9,21.92,915375.0,22.03,22.03,21.9,21.92,915375.0
2018-12-31 14:25:00,21.92,21.92,21.86,21.86,389925.0,21.92,21.92,21.86,21.86,389925.0
2018-12-31 14:30:00,21.86,21.9,21.84,21.87,621375.0,21.86,21.9,21.84,21.87,621375.0
2018-12-31 14:35:00,21.87,21.92,21.86,21.91,591195.0,21.87,21.92,21.86,21.91,591195.0
2018-12-31 14:40:00,21.91,21.95,21.88,21.91,515190.0,21.91,21.95,21.88,21.91,515190.0
2018-12-31 14:45:00,21.91,21.93,21.85,21.86,528495.0,21.91,21.93,21.85,21.86,528495.0
2018-12-31 14:50:00,21.86,21.91,21.86,21.86,278145.0,21.86,21.91,21.86,21.86,278145.0
2018-12-31 14:55:00,21.86,21.87,21.77,21.77,484740.0,21.86,21.87,21.77,21.77,484740.0
2018-12-31 15:00:00,21.79,21.84,21.79,21.79,374730.0,21.79,21.84,21.79,21.79,374730.0
2018-12-31 15:05:00,21.79,21.81,21.76,21.79,463530.0,21.79,21.81,21.76,21.79,463530.0
2018-12-31 15:10:00,21.78,21.83,21.78,21.81,530895.0,21.78,21.83,21.78,21.81,530895.0
2018-12-31 15:15:00,21.82,21.88,21.79,21.87,814290.0,21.82,21.88,21.79,21.87,814290.0
2018-12-31 15:20:00,21.88,21.89,21.82,21.83,772710.0,21.88,21.89,21.82,21.83,772710.0
2018-12-31 15:25:00,21.82,21.95,21.82,21.89,817125.0,21.82,21.95,21.82,21.89,817125.0
2018-12-31 15:30:00,21.89,21.98,21.89,21.93,1208625.0,21.89,21.98,21.89,21.93,1208625.0
2018-12-31 15:35:00,21.93,21.96,21.91,21.93,456000.0,21.93,21.96,21.91,21.93,456000.0
2018-12-31 15:40:00,21.94,21.99,21.93,21.99,1045830.0,21.94,21.99,21.93,21.99,1045830.0
2018-12-31 15:45:00,21.99,22.04,21.99,22.04,1575225.0,21.99,22.04,21.99,22.04,1575225.0
2018-12-31 15:50:00,22.03,22.12,22.03,22.09,1761105.0,22.03,22.12,22.03,22.09,1761105.0
2018-12-31 15:55:00,22.1,22.27,22.06,22.19,3385440.0,22.1,22.27,22.06,22.19,3385440.0
2019-01-02 09:30:00,20.4,20.71,20.22,20.26,9208905.0,20.4,20.71,20.22,20.26,9208905.0
2019-01-02 09:35:00,20.27,20.28,20.0,20.01,7470750.0,20.27,20.28,20.0,20.01,7470750.0
2019-01-02 09:40:00,20.01,20.17,19.92,20.13,5950380.0,20.01,20.17,19.92,20.13,5950380.0
2019-01-02 09:45:00,20.12,20.23,20.03,20.2,3936285.0,20.12,20.23,20.03,20.2,3936285.0
2019-01-02 09:50:00,20.2,20.32,20.11,20.3,3764655.0,20.2,20.32,20.11,20.3,3764655.0
2019-01-02 09:55:00,20.3,20.36,20.21,20.26,3104520.0,20.3,20.36,20.21,20.26,3104520.0
2019-01-02 10:00:00,20.26,20.29,20.17,20.25,2207760.0,20.26,20.29,20.17,20.25,2207760.0
2019-01-02 10:05:00,20.25,20.47,20.24,20.45,3481215.0,20.25,20.47,20.24,20.45,3481215.0
2019-01-02 10:10:00,20.44,20.66,20.44,20.54,4665840.0,20.44,20.66,20.44,20.54,4665840.0
2019-01-02 10:15:00,20.54,20.57,20.36,20.41,3089985.0,20.54,20.57,20.36,20.41,3089985.0
2019-01-02 10:20:00,20.4,20.47,20.33,20.43,2004045.0,20.4,20.47,20.33,20.43,2004045.0
2019-01-02 10:25:00,20.43,20.52,20.28,20.28,3150255.0,20.43,20.52,20.28,20.28,3150255.0
2019-01-02 10:30:00,20.29,20.31,20.2,20.23,2055645.0,20.29,20.31,20.2,20.23,2055645.0
2019-01-02 10:35:00,20.23,20.27,20.21,20.24,1019670.0,20.23,20.27,20.21,20.24,1019670.0
2019-01-02 10:40:00,20.25,20.4,20.25,20.37,2320770.0,20.25,20.4,20.25,20.37,2320770.0
2019-01-02 10:45:00,20.37,20.41,20.33,20.4,1298025.0,20.37,20.41,20.33,20.4,1298025.0
2019-01-02 10:50:00,20.38,20.5,20.33,20.5,1970625.0,20.38,20.5,20.33,20.5,1970625.0
2019-01-02 10:55:00,20.5,20.53,20.43,20.49,1419105.0,20.5,20.53,20.43,20.49,1419105.0
2019-01-02 11:00:00,20.49,20.56,20.47,20.51,1318935.0,20.49,20.56,20.47,20.51,1318935.0
2019-01-02 11:05:00,20.51,20.56,20.48,20.56,1030980.0,20.51,20.56,20.48,20.56,1030980.0
2019-01-02 11:10:00,20.55,20.56,20.45,20.51,1252560.0,20.55,20.56,20.45,20.51,1252560.0
2019-01-02 11:15:00,20.51,20.52,20.42,20.51,1356060.0,20.51,20.52,20.42,20.51,1356060.0
2019-01-02 11:20:00,20.5,20.52,20.37,20.42,1447995.0,20.5,20.52,20.37,20.42,1447995.0
2019-01-02 11:25:00,20.42,20.49,20.4,20.48,1110195.0,20.42,20.49,20.4,20.48,1110195.0
2019-01-02 11:30:00,20.49,20.57,20.47,20.49,1701465.0,20.49,20.57,20.47,20.49,1701465.0
2019-01-02 11:35:00,20.49,20.7,20.48,20.59,2614545.0,20.49,20.7,20.48,20.59,2614545.0
2019-01-02 11:40:00,20.6,20.86,20.59,20.8,3228855.0,20.6,20.86,20.59,20.8,3228855.0
2019-01-02 11:45:00,20.81,20.84,20.76,20.84,1893660.0,20.81,20.84,20.76,20.84,1893660.0
2019-01-02 11:50:00,20.84,20.84,20.69,20.71,1560480.0,20.84,20.84,20.69,20.71,1560480.0
2019-01-02 11:55:00,20.71,20.72,20.52,20.55,2368050.0,20.71,20.72,20.52,20.55,2368050.0
2019-01-02 12:00:00,20.54,20.62,20.52,20.56,1460490.0,20.54,20.62,20.52,20.56,1460490.0
2019-01-02 12:05:00,20.56,20.65,20.56,20.64,813780.0,20.56,20.65,20.56,20.64,813780.0
2019-01-02 12:10:00,20.64,20.67,20.59,20.62,680715.0,20.64,20.67,20.59,20.62,680715.0
2019-01-02 12:15:00,20.61,20.61,20.54,20.54,937830.0,20.61,20.61,20.54,20.54,937830.0
2019-01-02 12:20:00,20.55,20.59,20.53,20.55,623115.0,20.55,20.59,20.53,20.55,623115.0
2019-01-02 12:25:00,20.56,20.57,20.53,20.56,585225.0,20.56,20.57,20.53,20.56,585225.0
2019-01-02 12:30:00,20.57,20.66,20.56,20.64,796830.0,20.57,20.66,20.56,20.64,796830.0
2019-01-02 12:35:00,20.64,20.76,20.64,20.74,1758750.0,20.64,20.76,20.64,20.74,1758750.0
2019-01-02 12:40:00,20.75,20.75,20.67,20.7,659565.0,20.75,20.75,20.67,20.7,659565.0
2019-01-02 12:45:00,20.71,20.72,20.61,20.64,650310.0,20.71,20.72,20.61,20.64,650310.0
2019-01-02 12:50:00,20.64,20.69,20.64,20.64,363960.0,20.64,20.69,20.64,20.64,363960.0
2019-01-02 12:55:00,20.65,20.72,20.63,20.66,778770.0,20.65,20.72,20.63,20.66,778770.0
2019-01-02 13:00:00,20.67,20.7,20.64,20.68,479340.0,20.67,20.7,20.64,20.68,479340.0
2019-01-02 13:05:00,20.68,20.73,20.68,20.72,788190.0,20.68,20.73,20.68,20.72,788190.0
2019-01-02 13:10:00,20.72,20.73,20.64,20.67,628350.0,20.72,20.73,20.64,20.67,628350.0
2019-01-02 13:15:00,20.68,20.71,20.63,20.71,537765.0,20.68,20.71,20.63,20.71,537765.0
2019-01-02 13:20:00,20.71,20.71,20.67,20.69,477075.0,20.71,20.71,20.67,20.69,477075.0
2019-01-02 13:25:00,20.69,20.75,20.67,20.69,743415.0,20.69,20.75,20.67,20.69,743415.0
2019-01-02 13:30:00,20.69,20.75,20.69,20.73,592575.0,20.69,20.75,20.69,20.73,592575.0
2019-01-02 13:35:00,20.73,20.75,20.68,20.71,718695.0,20.73,20.75,20.68,20.71,718695.0
2019-01-02 13:40:00,20.71,20.71,20.68,20.71,504900.0,20.71,20.71,20.68,20.71,504900.0
2019-01-02 13:45:00,20.71,20.83,20.7,20.74,1944510.0,20.71,20.83,20.7,20.74,1944510.0
2019-01-02 13:50:00,20.74,20.75,20.7,20.7,794610.0,20.74,20.75,20.7,20.7,794610.0
2019-01-02 13:55:00,20.7,20.74,20.68,20.7,654165.0,20.7,20.74,20.68,20.7,654165.0
2019-01-02 14:00:00,20.7,20.75,20.68,20.74,960780.0,20.7,20.75,20.68,20.74,960780.0
2019-01-02 14:05:00,20.73,20.75,20.65,20.67,1055910.0,20.73,20.75,20.65,20.67,1055910.0
2019-01-02 14:10:00,20.67,20.74,20.67,20.72,826200.0,20.67,20.74,20.67,20.72,826200.0
2019-01-02 14:15:00,20.72,20.75,20.7,20.74,728640.0,20.72,20.75,20.7,20.74,728640.0
2019-01-02 14:20:00,20.74,20.94,20.74,20.91,2259705.0,20.74,20.94,20.74,20.91,2259705.0
2019-01-02 14:25:00,20.92,21.01,20.86,20.89,2233245.0,20.92,21.01,20.86,20.89,2233245.0
2019-01-02 14:30:00,20.89,20.96,20.87,20.91,734220.0,20.89,20.96,20.87,20.91,734220.0
2019-01-02 14:35:00,20.91,20.96,20.87,20.88,858630.0,20.91,20.96,20.87,20.88,858630.0
2019-01-02 14:40:00,20.89,20.92,20.74,20.76,1505790.0,20.89,20.92,20.74,20.76,1505790.0
2019-01-02 14:45:00,20.76,20.82,20.74,20.81,905250.0,20.76,20.82,20.74,20.81,905250.0
2019-01-02 14:50:00,20.81,20.82,20.75,20.75,852570.0,20.81,20.82,20.75,20.75,852570.0
2019-01-02 14:55:00,20.75,20.78,20.72,20.72,1255335.0,20.75,20.78,20.72,20.72,1255335.0
2019-01-02 15:00:00,20.72,20.73,20.65,20.65,1079610.0,20.72,20.73,20.65,20.65,1079610.0
2019-01-02 15:05:00,20.65,20.66,20.59,20.59,965340.0,20.65,20.66,20.59,20.59,965340.0
2019-01-02 15:10:00,20.6,20.63,20.55,20.62,1147035.0,20.6,20.63,20.55,20.62,1147035.0
2019-01-02 15:15:00,20.62,20.65,20.57,20.6,779715.0,20.62,20.65,20.57,20.6,779715.0
2019-01-02 15:20:00,20.59,20.63,20.56,20.62,840750.0,20.59,20.63,20.56,20.62,840750.0
2019-01-02 15:25:00,20.62,20.63,20.58,20.6,733170.0,20.62,20.63,20.58,20.6,733170.0
2019-01-02 15:30:00,20.6,20.63,20.57,20.58,955785.0,20.6,20.63,20.57,20.58,955785.0
2019-01-02 15:35:00,20.58,20.65,20.58,20.6,672360.0,20.58,20.65,20.58,20.6,672360.0
2019-01-02 15:40:00,20.6,20.64,20.59,20.6,899955.0,20.6,20.64,20.59,20.6,899955.0
2019-01-02 15:45:00,20.6,20.64,20.57,20.57,1358160.0,20.6,20.64,20.57,20.57,1358160.0
2019-01-02 15:50:00,20.57,20.63,20.56,20.61,1869600.0,20.57,20.63,20.56,20.61,1869600.0
2019-01-02 15:55:00,20.62,20.69,20.6,20.67,2774280.0,20.62,20.69,20.6,20.67,2774280.0
2019-01-03 09:30:00,20.47,20.63,20.33,20.41,3438150.0,20.47,20.63,20.33,20.41,3438150.0
2019-01-03 09:35:00,20.42,20.43,20.26,20.27,2265480.0,20.42,20.43,20.26,20.27,2265480.0
2019-01-03 09:40:00,20.27,20.39,20.25,20.39,1883985.0,20.27,20.39,20.25,20.39,1883985.0
2019-01-03 09:45:00,20.37,20.37,20.27,20.3,1229850.0,20.37,20.37,20.27,20.3,1229850.0
2019-01-03 09:50:00,20.3,20.32,20.13,20.23,2753385.0,20.3,20.32,20.13,20.23,2753385.0
2019-01-03 09:55:00,20.24,20.29,20.2,20.24,1219245.0,20.24,20.29,20.2,20.24,1219245.0
2019-01-03 10:00:00,20.23,20.27,20.18,20.22,1340640.0,20.23,20.27,20.18,20.22,1340640.0
2019-01-03 10:05:00,20.23,20.31,20.15,20.15,1402050.0,20.23,20.31,20.15,20.15,1402050.0
2019-01-03 10:10:00,20.15,20.19,20.1,20.11,1760655.0,20.15,20.19,20.1,20.11,1760655.0
2019-01-03 10:15:00,20.11,20.15,20.04,20.13,2462775.0,20.11,20.15,20.04,20.13,2462775.0
2019-01-03 10:20:00,20.13,20.16,20.05,20.13,2177445.0,20.13,20.16,20.05,20.13,2177445.0
2019-01-03 10:25:00,20.14,20.14,20.02,20.02,1519935.0,20.14,20.14,20.02,20.02,1519935.0
2019-01-03 10:30:00,20.02,20.02,19.93,19.98,4361520.0,20.02,20.02,19.93,19.98,4361520.0
2019-01-03 10:35:00,19.98,19.98,19.83,19.89,2904075.0,19.98,19.98,19.83,19.89,2904075.0
2019-01-03 10:40:00,19.87,19.98,19.85,19.91,1481910.0,19.87,19.98,19.85,19.91,1481910.0
2019-01-03 10:45:00,19.9,20.05,19.89,20.02,1832895.0,19.9,20.05,19.89,20.02,1832895.0
2019-01-03 10:50:00,20.01,20.07,20.0,20.0,1074630.0,20.01,20.07,20.0,20.0,1074630.0
2019-01-03 10:55:00,20.0,20.12,20.0,20.12,1213890.0,20.0,20.12,20.0,20.12,1213890.0
2019-01-03 11:00:00,20.12,20.25,20.07,20.25,1784535.0,20.12,20.25,20.07,20.25,1784535.0
2019-01-03 11:05:00,20.24,20.3,20.15,20.15,1613655.0,20.24,20.3,20.15,20.15,1613655.0
2019-01-03 11:10:00,20.15,20.3,20.15,20.27,1176150.0,20.15,20.3,20.15,20.27,1176150.0
2019-01-03 11:15:00,20.27,20.38,20.26,20.31,1672695.0,20.27,20.38,20.26,20.31,1672695.0
2019-01-03 11:20:00,20.31,20.44,20.28,20.33,1562460.0,20.31,20.44,20.28,20.33,1562460.0
2019-01-03 11:25:00,20.34,20.36,20.2,20.22,1481880.0,20.34,20.36,20.2,20.22,1481880.0
2019-01-03 11:30:00,20.23,20.25,20.18,20.2,729375.0,20.23,20.25,20.18,20.2,729375.0
2019-01-03 11:35:00,20.2,20.39,20.2,20.32,1263165.0,20.2,20.39,20.2,20.32,1263165.0
2019-01-03 11:40:00,20.31,20.41,20.31,20.35,1059540.0,20.31,20.41,20.31,20.35,1059540.0
2019-01-03 11:45:00,20.36,20.36,20.31,20.32,692190.0,20.36,20.36,20.31,20.32,692190.0
2019-01-03 11:50:00,20.32,20.35,20.27,20.29,588000.0,20.32,20.35,20.27,20.29,588000.0
2019-01-03 11:55:00,20.28,20.32,20.22,20.25,619275.0,20.28,20.32,20.22,20.25,619275.0
2019-01-03 12:00:00,20.24,20.28,20.17,20.17,783840.0,20.24,20.28,20.17,20.17,783840.0
2019-01-03 12:05:00,20.16,20.17,20.08,20.12,779745.0,20.16,20.17,20.08,20.12,779745.0
2019-01-03 12:10:00,20.11,20.25,20.11,20.22,729420.0,20.11,20.25,20.11,20.22,729420.0
2019-01-03 12:15:00,20.22,20.24,20.12,20.17,457080.0,20.22,20.24,20.12,20.17,457080.0
2019-01-03 12:20:00,20.17,20.19,20.14,20.18,575475.0,20.17,20.19,20.14,20.18,575475.0
2019-01-03 12:25:00,20.19,20.2,20.13,20.13,568335.0,20.19,20.2,20.13,20.13,568335.0
2019-01-03 12:30:00,20.13,20.19,20.12,20.18,526245.0,20.13,20.19,20.12,20.18,526245.0
2019-01-03 12:35:00,20.18,20.19,20.09,20.13,375870.0,20.18,20.19,20.09,20.13,375870.0
2019-01-03 12:40:00,20.12,20.17,20.12,20.15,252075.0,20.12,20.17,20.12,20.15,252075.0
2019-01-03 12:45:00,20.16,20.18,20.14,20.15,206355.0,20.16,20.18,20.14,20.15,206355.0
2019-01-03 12:50:00,20.15,20.2,20.14,20.18,386310.0,20.15,20.2,20.14,20.18,386310.0
2019-01-03 12:55:00,20.18,20.18,20.15,20.16,241635.0,20.18,20.18,20.15,20.16,241635.0
2019-01-03 13:00:00,20.18,20.18,20.1,20.13,528930.0,20.18,20.18,20.1,20.13,528930.0
2019-01-03 13:05:00,20.13,20.13,20.08,20.1,328965.0,20.13,20.13,20.08,20.1,328965.0
2019-01-03 13:10:00,20.11,20.12,20.09,20.1,247875.0,20.11,20.12,20.09,20.1,247875.0
2019-01-03 13:15:00,20.1,20.1,20.01,20.01,1040205.0,20.1,20.1,20.01,20.01,1040205.0
2019-01-03 13:20:00,20.01,20.06,20.01,20.04,754800.0,20.01,20.06,20.01,20.04,754800.0
2019-01-03 13:25:00,20.04,20.06,20.01,20.04,721755.0,20.04,20.06,20.01,20.04,721755.0
2019-01-03 13:30:00,20.04,20.05,20.0,20.01,467670.0,20.04,20.05,20.0,20.01,467670.0
2019-01-03 13:35:00,20.01,20.07,20.0,20.06,486450.0,20.01,20.07,20.0,20.06,486450.0
2019-01-03 13:40:00,20.06,20.06,20.03,20.05,209655.0,20.06,20.06,20.03,20.05,209655.0
2019-01-03 13:45:00,20.05,20.05,20.0,20.0,936360.0,20.05,20.05,20.0,20.0,936360.0
2019-01-03 13:50:00,20.0,20.02,20.0,20.0,940440.0,20.0,20.02,20.0,20.0,940440.0
2019-01-03 13:55:00,20.0,20.0,19.94,19.95,931065.0,20.0,20.0,19.94,19.95,931065.0
2019-01-03 14:00:00,19.96,19.99,19.94,19.94,597705.0,19.96,19.99,19.94,19.94,597705.0
2019-01-03 14:05:00,19.94,20.05,19.94,20.03,747780.0,19.94,20.05,19.94,20.03,747780.0
2019-01-03 14:10:00,20.03,20.05,20.0,20.03,481245.0,20.03,20.05,20.0,20.03,481245.0
2019-01-03 14:15:00,20.03,20.05,20.0,20.05,488265.0,20.03,20.05,20.0,20.05,488265.0
2019-01-03 14:20:00,20.05,20.05,19.99,20.03,306585.0,20.05,20.05,19.99,20.03,306585.0
2019-01-03 14:25:00,20.03,20.1,20.02,20.09,484035.0,20.03,20.1,20.02,20.09,484035.0
2019-01-03 14:30:00,20.11,20.14,20.07,20.11,418245.0,20.11,20.14,20.07,20.11,418245.0
2019-01-03 14:35:00,20.11,20.12,20.06,20.07,311865.0,20.11,20.12,20.06,20.07,311865.0
2019-01-03 14:40:00,20.06,20.22,20.06,20.11,1749810.0,20.06,20.22,20.06,20.11,1749810.0
2019-01-03 14:45:00,20.11,20.13,20.05,20.05,360105.0,20.11,20.13,20.05,20.05,360105.0
2019-01-03 14:50:00,20.05,20.07,20.0,20.01,551085.0,20.05,20.07,20.0,20.01,551085.0
2019-01-03 14:55:00,20.01,20.03,19.97,20.02,667725.0,20.01,20.03,19.97,20.02,667725.0
2019-01-03 15:00:00,20.01,20.02,19.97,20.02,613905.0,20.01,20.02,19.97,20.02,613905.0
2019-01-03 15:05:00,20.02,20.04,19.99,20.04,610050.0,20.02,20.04,19.99,20.04,610050.0
2019-01-03 15:10:00,20.04,20.06,20.01,20.04,614265.0,20.04,20.06,20.01,20.04,614265.0
2019-01-03 15:15:00,20.05,20.16,20.05,20.14,747255.0,20.05,20.16,20.05,20.14,747255.0
2019-01-03 15:20:00,20.14,20.16,20.1,20.1,602220.0,20.14,20.16,20.1,20.1,602220.0
2019-01-03 15:25:00,20.1,20.16,20.1,20.13,648600.0,20.1,20.16,20.1,20.13,648600.0
2019-01-03 15:30:00,20.13,20.26,20.11,20.24,1327725.0,20.13,20.26,20.11,20.24,1327725.0
2019-01-03 15:35:00,20.24,20.24,20.11,20.11,781035.0,20.24,20.24,20.11,20.11,781035.0
2019-01-03 15:40:00,20.11,20.15,20.1,20.12,832770.0,20.11,20.15,20.1,20.12,832770.0
2019-01-03 15:45:00,20.12,20.15,20.11,20.11,970650.0,20.12,20.15,20.11,20.11,970650.0
2019-01-03 15:50:00,20.11,20.13,20.07,20.07,1541565.0,20.11,20.13,20.07,20.07,1541565.0
2019-01-03 15:55:00,20.07,20.09,20.02,20.02,2208090.0,20.07,20.09,20.02,20.02,2208090.0
2019-01-04 09:30:00,20.4,20.49,20.18,20.33,2872905.0,20.4,20.49,20.18,20.33,2872905.0
2019-01-04 09:35:00,20.29,20.49,20.2,20.37,2164575.0,20.29,20.49,20.2,20.37,2164575.0
2019-01-04 09:40:00,20.4,20.53,20.37,20.51,1703820.0,20.4,20.53,20.37,20.51,1703820.0
2019-01-04 09:45:00,20.52,20.55,20.42,20.51,1318260.0,20.52,20.55,20.42,20.51,1318260.0
2019-01-04 09:50:00,20.52,20.52,20.39,20.4,1674915.0,20.52,20.52,20.39,20.4,1674915.0
2019-01-04 09:55:00,20.4,20.5,20.37,20.5,1567515.0,20.4,20.5,20.37,20.5,1567515.0
2019-01-04 10:00:00,20.51,20.55,20.48,20.49,2251560.0,20.51,20.55,20.48,20.49,2251560.0
2019-01-04 10:05:00,20.5,20.59,20.5,20.56,1580355.0,20.5,20.59,20.5,20.56,1580355.0
2019-01-04 10:10:00,20.57,20.6,20.49,20.5,1446150.0,20.57,20.6,20.49,20.5,1446150.0
2019-01-04 10:15:00,20.5,20.58,20.47,20.55,1023480.0,20.5,20.58,20.47,20.55,1023480.0
2019-01-04 10:20:00,20.56,20.72,20.5,20.68,2894865.0,20.56,20.72,20.5,20.68,2894865.0
2019-01-04 10:25:00,20.68,20.8,20.68,20.75,1775460.0,20.68,20.8,20.68,20.75,1775460.0
2019-01-04 10:30:00,20.75,20.78,20.62,20.66,1140210.0,20.75,20.78,20.62,20.66,1140210.0
2019-01-04 10:35:00,20.64,20.7,20.62,20.65,785145.0,20.64,20.7,20.62,20.65,785145.0
2019-01-04 10:40:00,20.66,20.67,20.62,20.65,1627785.0,20.66,20.67,20.62,20.65,1627785.0
2019-01-04 10:45:00,20.65,20.66,20.57,20.6,1461285.0,20.65,20.66,20.57,20.6,1461285.0
2019-01-04 10:50:00,20.61,20.68,20.55,20.59,1639680.0,20.61,20.68,20.55,20.59,1639680.0
2019-01-04 10:55:00,20.61,20.63,20.56,20.62,1152075.0,20.61,20.63,20.56,20.62,1152075.0
2019-01-04 11:00:00,20.63,20.74,20.61,20.7,1863630.0,20.63,20.74,20.61,20.7,1863630.0
2019-01-04 11:05:00,20.71,20.71,20.65,20.66,775305.0,20.71,20.71,20.65,20.66,775305.0
2019-01-04 11:10:00,20.65,20.8,20.65,20.75,1573065.0,20.65,20.8,20.65,20.75,1573065.0
2019-01-04 11:15:00,20.76,20.8,20.72,20.79,1312950.0,20.76,20.8,20.72,20.79,1312950.0
2019-01-04 11:20:00,20.8,20.85,20.76,20.82,1788315.0,20.8,20.85,20.76,20.82,1788315.0
2019-01-04 11:25:00,20.83,20.85,20.73,20.75,1431450.0,20.83,20.85,20.73,20.75,1431450.0
2019-01-04 11:30:00,20.75,20.75,20.67,20.73,1143030.0,20.75,20.75,20.67,20.73,1143030.0
2019-01-04 11:35:00,20.73,20.73,20.58,20.61,1417950.0,20.73,20.73,20.58,20.61,1417950.0
2019-01-04 11:40:00,20.61,20.65,20.57,20.63,939045.0,20.61,20.65,20.57,20.63,939045.0
2019-01-04 11:45:00,20.63,20.68,20.61,20.64,709020.0,20.63,20.68,20.61,20.64,709020.0
2019-01-04 11:50:00,20.64,20.79,20.63,20.74,1669230.0,20.64,20.79,20.63,20.74,1669230.0
2019-01-04 11:55:00,20.74,20.76,20.69,20.74,1027755.0,20.74,20.76,20.69,20.74,1027755.0
2019-01-04 12:00:00,20.74,20.8,20.73,20.78,1300950.0,20.74,20.8,20.73,20.78,1300950.0
2019-01-04 12:05:00,20.79,20.9,20.78,20.88,1788570.0,20.79,20.9,20.78,20.88,1788570.0
2019-01-04 12:10:00,20.88,20.9,20.84,20.84,1009320.0,20.88,20.9,20.84,20.84,1009320.0
2019-01-04 12:15:00,20.84,20.91,20.84,20.89,824295.0,20.84,20.91,20.84,20.89,824295.0
2019-01-04 12:20:00,20.89,20.89,20.82,20.83,674955.0,20.89,20.89,20.82,20.83,674955.0
2019-01-04 12:25:00,20.83,20.92,20.82,20.89,549735.0,20.83,20.92,20.82,20.89,549735.0
2019-01-04 12:30:00,20.89,20.96,20.86,20.96,600870.0,20.89,20.96,20.86,20.96,600870.0
2019-01-04 12:35:00,20.96,20.99,20.92,20.94,964995.0,20.96,20.99,20.92,20.94,964995.0
2019-01-04 12:40:00,20.95,20.98,20.89,20.94,706320.0,20.95,20.98,20.89,20.94,706320.0
2019-01-04 12:45:00,20.95,21.03,20.93,21.03,1378650.0,20.95,21.03,20.93,21.03,1378650.0
2019-01-04 12:50:00,21.02,21.04,20.96,20.98,661350.0,21.02,21.04,20.96,20.98,661350.0
2019-01-04 12:55:00,20.98,21.03,20.97,20.97,744825.0,20.98,21.03,20.97,20.97,744825.0
2019-01-04 13:00:00,20.99,21.06,20.98,21.05,895410.0,20.99,21.06,20.98,21.05,895410.0
2019-01-04 13:05:00,21.05,21.13,21.05,21.1,1278945.0,21.05,21.13,21.05,21.1,1278945.0
2019-01-04 13:10:00,21.09,21.1,21.04,21.08,603480.0,21.09,21.1,21.04,21.08,603480.0
2019-01-04 13:15:00,21.08,21.08,21.0,21.06,717930.0,21.08,21.08,21.0,21.06,717930.0
2019-01-04 13:20:00,21.06,21.06,21.01,21.03,331095.0,21.06,21.06,21.01,21.03,331095.0
2019-01-04 13:25:00,21.03,21.07,21.02,21.06,790980.0,21.03,21.07,21.02,21.06,790980.0
2019-01-04 13:30:00,21.07,21.12,21.05,21.07,753105.0,21.07,21.12,21.05,21.07,753105.0
2019-01-04 13:35:00,21.06,21.07,21.01,21.01,476520.0,21.06,21.07,21.01,21.01,476520.0
2019-01-04 13:40:00,21.01,21.03,20.92,20.94,1327725.0,21.01,21.03,20.92,20.94,1327725.0
2019-01-04 13:45:00,20.94,20.96,20.88,20.94,740370.0,20.94,20.96,20.88,20.94,740370.0
2019-01-04 13:50:00,20.93,20.94,20.84,20.88,791655.0,20.93,20.94,20.84,20.88,791655.0
2019-01-04 13:55:00,20.89,20.9,20.82,20.9,589185.0,20.89,20.9,20.82,20.9,589185.0
2019-01-04 14:00:00,20.91,20.91,20.85,20.86,716295.0,20.91,20.91,20.85,20.86,716295.0
2019-01-04 14:05:00,20.86,20.9,20.84,20.87,505305.0,20.86,20.9,20.84,20.87,505305.0
2019-01-04 14:10:00,20.87,20.96,20.87,20.91,690480.0,20.87,20.96,20.87,20.91,690480.0
2019-01-04 14:15:00,20.92,20.92,20.85,20.88,886530.0,20.92,20.92,20.85,20.88,886530.0
2019-01-04 14:20:00,20.88,20.96,20.88,20.95,486435.0,20.88,20.96,20.88,20.95,486435.0
2019-01-04 14:25:00,20.95,21.0,20.95,20.99,608610.0,20.95,21.0,20.95,20.99,608610.0
2019-01-04 14:30:00,20.99,21.03,20.99,21.02,516030.0,20.99,21.03,20.99,21.02,516030.0
2019-01-04 14:35:00,21.02,21.06,21.02,21.02,673455.0,21.02,21.06,21.02,21.02,673455.0
2019-01-04 14:40:00,21.03,21.07,21.02,21.04,521055.0,21.03,21.07,21.02,21.04,521055.0
2019-01-04 14:45:00,21.04,21.05,20.97,20.98,653385.0,21.04,21.05,20.97,20.98,653385.0
2019-01-04 14:50:00,20.98,21.03,20.95,21.02,488835.0,20.98,21.03,20.95,21.02,488835.0
2019-01-04 14:55:00,21.02,21.03,20.96,20.98,355605.0,21.02,21.03,20.96,20.98,355605.0
2019-01-04 15:00:00,20.97,21.07,20.96,21.07,595545.0,20.97,21.07,20.96,21.07,595545.0
2019-01-04 15:05:00,21.06,21.08,21.03,21.04,562290.0,21.06,21.08,21.03,21.04,562290.0
2019-01-04 15:10:00,21.03,21.1,21.03,21.1,822255.0,21.03,21.1,21.03,21.1,822255.0
2019-01-04 15:15:00,21.1,21.14,21.08,21.1,958095.0,21.1,21.14,21.08,21.1,958095.0
2019-01-04 15:20:00,21.1,21.11,21.07,21.09,640935.0,21.1,21.11,21.07,21.09,640935.0
2019-01-04 15:25:00,21.09,21.09,21.03,21.07,857430.0,21.09,21.09,21.03,21.07,857430.0
2019-01-04 15:30:00,21.06,21.1,21.05,21.08,503340.0,21.06,21.1,21.05,21.08,503340.0
2019-01-04 15:35:00,21.09,21.09,21.02,21.03,774330.0,21.09,21.09,21.02,21.03,774330.0
2019-01-04 15:40:00,21.03,21.09,21.01,21.09,949440.0,21.03,21.09,21.01,21.09,949440.0
2019-01-04 15:45:00,21.1,21.17,21.09,21.14,1582455.0,21.1,21.17,21.09,21.14,1582455.0
2019-01-04 15:50:00,21.14,21.15,21.1,21.11,1380465.0,21.14,21.15,21.1,21.11,1380465.0
2019-01-04 15:55:00,21.12,21.2,21.09,21.18,2805825.0,21.12,21.2,21.09,21.18,2805825.0
2019-01-07 09:30:00,21.45,21.57,21.28,21.4,3314160.0,21.45,21.57,21.28,21.4,3314160.0
2019-01-07 09:35:00,21.41,21.48,21.18,21.45,2580180.0,21.41,21.48,21.18,21.45,2580180.0
2019-01-07 09:40:00,21.47,21.69,21.44,21.62,2908650.0,21.47,21.69,21.44,21.62,2908650.0
2019-01-07 09:45:00,21.61,21.73,21.54,21.65,2084055.0,21.61,21.73,21.54,21.65,2084055.0
2019-01-07 09:50:00,21.65,21.68,21.56,21.59,1333320.0,21.65,21.68,21.56,21.59,1333320.0
2019-01-07 09:55:00,21.58,21.76,21.56,21.73,1738425.0,21.58,21.76,21.56,21.73,1738425.0
2019-01-07 10:00:00,21.73,21.74,21.63,21.67,1226025.0,21.73,21.74,21.63,21.67,1226025.0
2019-01-07 10:05:00,21.66,21.74,21.63,21.69,1144725.0,21.66,21.74,21.63,21.69,1144725.0
2019-01-07 10:10:00,21.69,21.72,21.63,21.65,756000.0,21.69,21.72,21.63,21.65,756000.0
2019-01-07 10:15:00,21.65,21.85,21.65,21.81,1839090.0,21.65,21.85,21.65,21.81,1839090.0
2019-01-07 10:20:00,21.8,21.85,21.74,21.85,1464615.0,21.8,21.85,21.74,21.85,1464615.0
2019-01-07 10:25:00,21.85,21.92,21.77,21.91,1086705.0,21.85,21.92,21.77,21.91,1086705.0
2019-01-07 10:30:00,21.92,22.03,21.87,22.02,2095395.0,21.92,22.03,21.87,22.02,2095395.0
2019-01-07 10:35:00,22.02,22.09,21.98,21.99,2020590.0,22.02,22.09,21.98,21.99,2020590.0
2019-01-07 10:40:00,21.97,22.05,21.96,21.99,1298565.0,21.97,22.05,21.96,21.99,1298565.0
2019-01-07 10:45:00,21.99,22.13,21.97,22.12,2152410.0,21.99,22.13,21.97,22.12,2152410.0
2019-01-07 10:50:00,22.12,22.15,22.07,22.09,1293150.0,22.12,22.15,22.07,22.09,1293150.0
2019-01-07 10:55:00,22.09,22.14,22.08,22.1,1482600.0,22.09,22.14,22.08,22.1,1482600.0
2019-01-07 11:00:00,22.09,22.2,22.07,22.17,1568910.0,22.09,22.2,22.07,22.17,1568910.0
2019-01-07 11:05:00,22.18,22.26,22.17,22.23,1327830.0,22.18,22.26,22.17,22.23,1327830.0
2019-01-07 11:10:00,22.23,22.32,22.2,22.25,1696965.0,22.23,22.32,22.2,22.25,1696965.0
2019-01-07 11:15:00,22.26,22.35,22.25,22.26,1513800.0,22.26,22.35,22.25,22.26,1513800.0
2019-01-07 11:20:00,22.25,22.26,22.1,22.12,1780485.0,22.25,22.26,22.1,22.12,1780485.0
2019-01-07 11:25:00,22.12,22.12,21.98,22.02,1917570.0,22.12,22.12,21.98,22.02,1917570.0
2019-01-07 11:30:00,22.02,22.05,21.97,21.99,1201140.0,22.02,22.05,21.97,21.99,1201140.0
2019-01-07 11:35:00,21.99,22.08,21.97,22.03,1452255.0,21.99,22.08,21.97,22.03,1452255.0
2019-01-07 11:40:00,22.04,22.1,22.03,22.1,1214475.0,22.04,22.1,22.03,22.1,1214475.0
2019-01-07 11:45:00,22.09,22.22,22.08,22.18,1297935.0,22.09,22.22,22.08,22.18,1297935.0
2019-01-07 11:50:00,22.17,22.19,22.1,22.11,831090.0,22.17,22.19,22.1,22.11,831090.0
2019-01-07 11:55:00,22.11,22.12,22.03,22.11,899475.0,22.11,22.12,22.03,22.11,899475.0
2019-01-07 12:00:00,22.11,22.14,22.03,22.04,770175.0,22.11,22.14,22.03,22.04,770175.0
2019-01-07 12:05:00,22.04,22.05,21.97,22.03,803055.0,22.04,22.05,21.97,22.03,803055.0
2019-01-07 12:10:00,22.03,22.08,22.02,22.08,527850.0,22.03,22.08,22.02,22.08,527850.0
2019-01-07 12:15:00,22.08,22.09,22.0,22.03,545325.0,22.08,22.09,22.0,22.03,545325.0
2019-01-07 12:20:00,22.02,22.09,22.01,22.07,472080.0,22.02,22.09,22.01,22.07,472080.0
2019-01-07 12:25:00,22.07,22.09,22.05,22.08,320175.0,22.07,22.09,22.05,22.08,320175.0
2019-01-07 12:30:00,22.07,22.11,22.02,22.11,560280.0,22.07,22.11,22.02,22.11,560280.0
2019-01-07 12:35:00,22.11,22.16,22.07,22.15,988710.0,22.11,22.16,22.07,22.15,988710.0
2019-01-07 12:40:00,22.16,22.19,22.11,22.18,603885.0,22.16,22.19,22.11,22.18,603885.0
2019-01-07 12:45:00,22.19,22.23,22.18,22.2,868845.0,22.19,22.23,22.18,22.2,868845.0
2019-01-07 12:50:00,22.2,22.25,22.17,22.24,661320.0,22.2,22.25,22.17,22.24,661320.0
2019-01-07 12:55:00,22.24,22.31,22.24,22.3,1174440.0,22.24,22.31,22.24,22.3,1174440.0
2019-01-07 13:00:00,22.3,22.36,22.3,22.34,1459620.0,22.3,22.36,22.3,22.34,1459620.0
2019-01-07 13:05:00,22.34,22.42,22.32,22.42,1537080.0,22.34,22.42,22.32,22.42,1537080.0
2019-01-07 13:10:00,22.41,22.45,22.34,22.36,1649070.0,22.41,22.45,22.34,22.36,1649070.0
2019-01-07 13:15:00,22.36,22.39,22.33,22.34,994545.0,22.36,22.39,22.33,22.34,994545.0
2019-01-07 13:20:00,22.34,22.37,22.31,22.34,778185.0,22.34,22.37,22.31,22.34,778185.0
2019-01-07 13:25:00,22.34,22.36,22.32,22.36,356340.0,22.34,22.36,22.32,22.36,356340.0
2019-01-07 13:30:00,22.36,22.4,22.33,22.4,488055.0,22.36,22.4,22.33,22.4,488055.0
2019-01-07 13:35:00,22.4,22.41,22.35,22.35,547380.0,22.4,22.41,22.35,22.35,547380.0
2019-01-07 13:40:00,22.35,22.37,22.33,22.34,376425.0,22.35,22.37,22.33,22.34,376425.0
2019-01-07 13:45:00,22.34,22.35,22.26,22.27,1195935.0,22.34,22.35,22.26,22.27,1195935.0
2019-01-07 13:50:00,22.27,22.28,22.22,22.28,767985.0,22.27,22.28,22.22,22.28,767985.0
2019-01-07 13:55:00,22.28,22.31,22.26,22.28,323490.0,22.28,22.31,22.26,22.28,323490.0
2019-01-07 14:00:00,22.28,22.32,22.28,22.3,338700.0,22.28,22.32,22.28,22.3,338700.0
2019-01-07 14:05:00,22.3,22.3,22.22,22.23,991260.0,22.3,22.3,22.22,22.23,991260.0
2019-01-07 14:10:00,22.24,22.24,22.16,22.22,697635.0,22.24,22.24,22.16,22.22,697635.0
2019-01-07 14:15:00,22.21,22.25,22.21,22.25,531525.0,22.21,22.25,22.21,22.25,531525.0
2019-01-07 14:20:00,22.25,22.26,22.15,22.15,718200.0,22.25,22.26,22.15,22.15,718200.0
2019-01-07 14:25:00,22.14,22.17,22.11,22.14,549885.0,22.14,22.17,22.11,22.14,549885.0
2019-01-07 14:30:00,22.14,22.17,22.08,22.14,561285.0,22.14,22.17,22.08,22.14,561285.0
2019-01-07 14:35:00,22.14,22.19,22.12,22.17,365580.0,22.14,22.19,22.12,22.17,365580.0
2019-01-07 14:40:00,22.16,22.23,22.16,22.22,516195.0,22.16,22.23,22.16,22.22,516195.0
2019-01-07 14:45:00,22.21,22.23,22.17,22.21,382665.0,22.21,22.23,22.17,22.21,382665.0
2019-01-07 14:50:00,22.21,22.23,22.15,22.18,534255.0,22.21,22.23,22.15,22.18,534255.0
2019-01-07 14:55:00,22.17,22.18,22.14,22.15,435900.0,22.17,22.18,22.14,22.15,435900.0
2019-01-07 15:00:00,22.16,22.24,22.14,22.23,692550.0,22.16,22.24,22.14,22.23,692550.0
2019-01-07 15:05:00,22.24,22.29,22.21,22.29,1074600.0,22.24,22.29,22.21,22.29,1074600.0
2019-01-07 15:10:00,22.29,22.3,22.23,22.29,773625.0,22.29,22.3,22.23,22.29,773625.0
2019-01-07 15:15:00,22.28,22.33,22.26,22.32,781800.0,22.28,22.33,22.26,22.32,781800.0
2019-01-07 15:20:00,22.31,22.32,22.28,22.31,475620.0,22.31,22.32,22.28,22.31,475620.0
2019-01-07 15:25:00,22.31,22.32,22.29,22.31,655680.0,22.31,22.32,22.29,22.31,655680.0
2019-01-07 15:30:00,22.32,22.32,22.24,22.28,831900.0,22.32,22.32,22.24,22.28,831900.0
2019-01-07 15:35:00,22.28,22.33,22.25,22.25,960180.0,22.28,22.33,22.25,22.25,960180.0
2019-01-07 15:40:00,22.25,22.3,22.24,22.27,791985.0,22.25,22.3,22.24,22.27,791985.0
2019-01-07 15:45:00,22.27,22.33,22.27,22.31,1706055.0,22.27,22.33,22.27,22.31,1706055.0
2019-01-07 15:50:00,22.31,22.37,22.29,22.36,1967310.0,22.31,22.37,22.29,22.36,1967310.0
2019-01-07 15:55:00,22.36,22.37,22.29,22.33,2321115.0,22.36,22.37,22.29,22.33,2321115.0
2019-01-08 09:30:00,22.8,22.87,22.64,22.72,5931000.0,22.8,22.87,22.64,22.72,5931000.0
2019-01-08 09:35:00,22.74,22.83,22.67,22.77,2448645.0,22.74,22.83,22.67,22.77,2448645.0
2019-01-08 09:40:00,22.75,22.93,22.73,22.9,3319080.0,22.75,22.93,22.73,22.9,3319080.0
2019-01-08 09:45:00,22.89,22.92,22.59,22.6,2752485.0,22.89,22.92,22.59,22.6,2752485.0
2019-01-08 09:50:00,22.62,22.67,22.5,22.61,2528640.0,22.62,22.67,22.5,22.61,2528640.0
2019-01-08 09:55:00,22.61,22.63,22.52,22.57,1554240.0,22.61,22.63,22.52,22.57,1554240.0
2019-01-08 10:00:00,22.58,22.7,22.56,22.62,2471535.0,22.58,22.7,22.56,22.62,2471535.0
2019-01-08 10:05:00,22.61,22.63,22.44,22.46,2707665.0,22.61,22.63,22.44,22.46,2707665.0
2019-01-08 10:10:00,22.46,22.48,22.41,22.42,1900200.0,22.46,22.48,22.41,22.42,1900200.0
2019-01-08 10:15:00,22.42,22.46,22.31,22.34,2527275.0,22.42,22.46,22.31,22.34,2527275.0
2019-01-08 10:20:00,22.33,22.34,22.21,22.25,1880940.0,22.33,22.34,22.21,22.25,1880940.0
2019-01-08 10:25:00,22.25,22.31,22.17,22.19,1840440.0,22.25,22.31,22.17,22.19,1840440.0
2019-01-08 10:30:00,22.18,22.19,22.01,22.04,1687230.0,22.18,22.19,22.01,22.04,1687230.0
2019-01-08 10:35:00,22.05,22.09,21.9,21.94,1936830.0,22.05,22.09,21.9,21.94,1936830.0
2019-01-08 10:40:00,21.93,22.0,21.88,21.9,1561410.0,21.93,22.0,21.88,21.9,1561410.0
2019-01-08 10:45:00,21.91,21.92,21.85,21.92,1170120.0,21.91,21.92,21.85,21.92,1170120.0
2019-01-08 10:50:00,21.91,21.96,21.8,21.83,1695510.0,21.91,21.96,21.8,21.83,1695510.0
2019-01-08 10:55:00,21.83,21.93,21.81,21.91,1065555.0,21.83,21.93,21.81,21.91,1065555.0
2019-01-08 11:00:00,21.91,22.03,21.9,22.03,1993335.0,21.91,22.03,21.9,22.03,1993335.0
2019-01-08 11:05:00,22.03,22.09,21.97,22.09,1342770.0,22.03,22.09,21.97,22.09,1342770.0
2019-01-08 11:10:00,22.08,22.09,21.91,21.91,883845.0,22.08,22.09,21.91,21.91,883845.0
2019-01-08 11:15:00,21.9,22.0,21.89,21.95,565665.0,21.9,22.0,21.89,21.95,565665.0
2019-01-08 11:20:00,21.96,21.99,21.9,21.92,660300.0,21.96,21.99,21.9,21.92,660300.0
2019-01-08 11:25:00,21.92,21.94,21.83,21.92,742995.0,21.92,21.94,21.83,21.92,742995.0
2019-01-08 11:30:00,21.9,21.93,21.84,21.93,494205.0,21.9,21.93,21.84,21.93,494205.0
2019-01-08 11:35:00,21.93,21.98,21.92,21.95,877665.0,21.93,21.98,21.92,21.95,877665.0
2019-01-08 11:40:00,21.97,22.04,21.96,22.0,518415.0,21.97,22.04,21.96,22.0,518415.0
2019-01-08 11:45:00,22.01,22.15,22.01,22.15,912420.0,22.01,22.15,22.01,22.15,912420.0
2019-01-08 11:50:00,22.14,22.21,22.09,22.15,1314180.0,22.14,22.21,22.09,22.15,1314180.0
2019-01-08 11:55:00,22.15,22.21,22.15,22.21,936345.0,22.15,22.21,22.15,22.21,936345.0
2019-01-08 12:00:00,22.21,22.3,22.2,22.26,1366920.0,22.21,22.3,22.2,22.26,1366920.0
2019-01-08 12:05:00,22.26,22.35,22.23,22.35,1091745.0,22.26,22.35,22.23,22.35,1091745.0
2019-01-08 12:10:00,22.35,22.4,22.25,22.34,1569930.0,22.35,22.4,22.25,22.34,1569930.0
2019-01-08 12:15:00,22.33,22.38,22.27,22.37,631560.0,22.33,22.38,22.27,22.37,631560.0
2019-01-08 12:20:00,22.37,22.38,22.31,22.35,603540.0,22.37,22.38,22.31,22.35,603540.0
2019-01-08 12:25:00,22.35,22.39,22.31,22.33,520515.0,22.35,22.39,22.31,22.33,520515.0
2019-01-08 12:30:00,22.32,22.36,22.29,22.31,815325.0,22.32,22.36,22.29,22.31,815325.0
2019-01-08 12:35:00,22.31,22.31,22.21,22.23,536940.0,22.31,22.31,22.21,22.23,536940.0
2019-01-08 12:40:00,22.23,22.3,22.23,22.28,410595.0,22.23,22.3,22.23,22.28,410595.0
2019-01-08 12:45:00,22.29,22.32,22.25,22.27,502095.0,22.29,22.32,22.25,22.27,502095.0
2019-01-08 12:50:00,22.27,22.33,22.26,22.31,355050.0,22.27,22.33,22.26,22.31,355050.0
2019-01-08 12:55:00,22.32,22.34,22.29,22.31,307425.0,22.32,22.34,22.29,22.31,307425.0
2019-01-08 13:00:00,22.32,22.33,22.26,22.31,299700.0,22.32,22.33,22.26,22.31,299700.0
2019-01-08 13:05:00,22.32,22.33,22.28,22.28,341385.0,22.32,22.33,22.28,22.28,341385.0
2019-01-08 13:10:00,22.29,22.34,22.28,22.32,753285.0,22.29,22.34,22.28,22.32,753285.0
2019-01-08 13:15:00,22.33,22.36,22.32,22.34,628380.0,22.33,22.36,22.32,22.34,628380.0
2019-01-08 13:20:00,22.35,22.35,22.28,22.29,630720.0,22.35,22.35,22.28,22.29,630720.0
2019-01-08 13:25:00,22.29,22.31,22.25,22.3,521490.0,22.29,22.31,22.25,22.3,521490.0
2019-01-08 13:30:00,22.3,22.32,22.27,22.31,365340.0,22.3,22.32,22.27,22.31,365340.0
2019-01-08 13:35:00,22.31,22.35,22.29,22.34,304590.0,22.31,22.35,22.29,22.34,304590.0
2019-01-08 13:40:00,22.33,22.34,22.28,22.28,245670.0,22.33,22.34,22.28,22.28,245670.0
2019-01-08 13:45:00,22.27,22.27,22.22,22.26,405510.0,22.27,22.27,22.22,22.26,405510.0
2019-01-08 13:50:00,22.26,22.33,22.25,22.31,445755.0,22.26,22.33,22.25,22.31,445755.0
2019-01-08 13:55:00,22.31,22.33,22.28,22.31,326745.0,22.31,22.33,22.28,22.31,326745.0
2019-01-08 14:00:00,22.31,22.36,22.29,22.31,490530.0,22.31,22.36,22.29,22.31,490530.0
2019-01-08 14:05:00,22.32,22.4,22.31,22.36,428130.0,22.32,22.4,22.31,22.36,428130.0
2019-01-08 14:10:00,22.37,22.43,22.36,22.42,1020585.0,22.37,22.43,22.36,22.42,1020585.0
2019-01-08 14:15:00,22.42,22.45,22.4,22.41,908895.0,22.42,22.45,22.4,22.41,908895.0
2019-01-08 14:20:00,22.4,22.42,22.34,22.36,444015.0,22.4,22.42,22.34,22.36,444015.0
2019-01-08 14:25:00,22.36,22.42,22.35,22.38,464820.0,22.36,22.42,22.35,22.38,464820.0
2019-01-08 14:30:00,22.39,22.43,22.38,22.42,453975.0,22.39,22.43,22.38,22.42,453975.0
2019-01-08 14:35:00,22.41,22.46,22.4,22.43,515895.0,22.41,22.46,22.4,22.43,515895.0
2019-01-08 14:40:00,22.44,22.44,22.39,22.4,361170.0,22.44,22.44,22.39,22.4,361170.0
2019-01-08 14:45:00,22.4,22.41,22.34,22.4,406545.0,22.4,22.41,22.34,22.4,406545.0
2019-01-08 14:50:00,22.39,22.4,22.34,22.39,262800.0,22.39,22.4,22.34,22.39,262800.0
2019-01-08 14:55:00,22.39,22.39,22.3,22.34,742635.0,22.39,22.39,22.3,22.34,742635.0
2019-01-08 15:00:00,22.33,22.35,22.31,22.32,512220.0,22.33,22.35,22.31,22.32,512220.0
2019-01-08 15:05:00,22.32,22.32,22.22,22.29,993840.0,22.32,22.32,22.22,22.29,993840.0
2019-01-08 15:10:00,22.29,22.32,22.26,22.32,473850.0,22.29,22.32,22.26,22.32,473850.0
2019-01-08 15:15:00,22.31,22.34,22.29,22.33,403755.0,22.31,22.34,22.29,22.33,403755.0
2019-01-08 15:20:00,22.33,22.36,22.3,22.34,312225.0,22.33,22.36,22.3,22.34,312225.0
2019-01-08 15:25:00,22.34,22.36,22.34,22.35,336555.0,22.34,22.36,22.34,22.35,336555.0
2019-01-08 15:30:00,22.36,22.36,22.32,22.34,507285.0,22.36,22.36,22.32,22.34,507285.0
2019-01-08 15:35:00,22.35,22.36,22.33,22.36,368775.0,22.35,22.36,22.33,22.36,368775.0
2019-01-08 15:40:00,22.36,22.37,22.33,22.36,560100.0,22.36,22.37,22.33,22.36,560100.0
2019-01-08 15:45:00,22.36,22.37,22.32,22.34,1022055.0,22.36,22.37,22.32,22.34,1022055.0
2019-01-08 15:50:00,22.34,22.35,22.32,22.32,1221525.0,22.34,22.35,22.32,22.32,1221525.0
2019-01-08 15:55:00,22.33,22.37,22.32,22.35,2494395.0,22.33,22.37,22.32,22.35,2494395.0
2019-01-09 09:30:00,22.37,22.43,22.1,22.25,1994100.0,22.37,22.43,22.1,22.25,1994100.0
2019-01-09 09:35:00,22.25,22.36,22.2,22.31,1099755.0,22.25,22.36,22.2,22.31,1099755.0
2019-01-09 09:40:00,22.31,22.36,22.25,22.36,1218255.0,22.31,22.36,22.25,22.36,1218255.0
2019-01-09 09:45:00,22.34,22.54,22.34,22.52,2085345.0,22.34,22.54,22.34,22.52,2085345.0
2019-01-09 09:50:00,22.52,22.59,22.42,22.58,2023110.0,22.52,22.59,22.42,22.58,2023110.0
2019-01-09 09:55:00,22.59,22.69,22.53,22.67,2194305.0,22.59,22.69,22.53,22.67,2194305.0
2019-01-09 10:00:00,22.67,22.75,22.58,22.62,2019960.0,22.67,22.75,22.58,22.62,2019960.0
2019-01-09 10:05:00,22.62,22.63,22.48,22.59,1419885.0,22.62,22.63,22.48,22.59,1419885.0
2019-01-09 10:10:00,22.6,22.6,22.51,22.52,679830.0,22.6,22.6,22.51,22.52,679830.0
2019-01-09 10:15:00,22.52,22.6,22.49,22.56,720240.0,22.52,22.6,22.49,22.56,720240.0
2019-01-09 10:20:00,22.59,22.66,22.58,22.62,1028835.0,22.59,22.66,22.58,22.62,1028835.0
2019-01-09 10:25:00,22.62,22.63,22.52,22.57,685005.0,22.62,22.63,22.52,22.57,685005.0
2019-01-09 10:30:00,22.55,22.56,22.47,22.5,816945.0,22.55,22.56,22.47,22.5,816945.0
2019-01-09 10:35:00,22.5,22.57,22.48,22.54,605565.0,22.5,22.57,22.48,22.54,605565.0
2019-01-09 10:40:00,22.55,22.56,22.4,22.45,919890.0,22.55,22.56,22.4,22.45,919890.0
2019-01-09 10:45:00,22.44,22.45,22.34,22.43,1280970.0,22.44,22.45,22.34,22.43,1280970.0
2019-01-09 10:50:00,22.43,22.47,22.38,22.45,562350.0,22.43,22.47,22.38,22.45,562350.0
2019-01-09 10:55:00,22.44,22.45,22.37,22.4,558675.0,22.44,22.45,22.37,22.4,558675.0
2019-01-09 11:00:00,22.41,22.48,22.4,22.46,785115.0,22.41,22.48,22.4,22.46,785115.0
2019-01-09 11:05:00,22.47,22.52,22.45,22.47,553335.0,22.47,22.52,22.45,22.47,553335.0
2019-01-09 11:10:00,22.48,22.57,22.44,22.52,732285.0,22.48,22.57,22.44,22.52,732285.0
2019-01-09 11:15:00,22.52,22.55,22.5,22.54,330840.0,22.52,22.55,22.5,22.54,330840.0
2019-01-09 11:20:00,22.55,22.55,22.49,22.52,316380.0,22.55,22.55,22.49,22.52,316380.0
2019-01-09 11:25:00,22.52,22.55,22.51,22.55,372975.0,22.52,22.55,22.51,22.55,372975.0
2019-01-09 11:30:00,22.55,22.56,22.52,22.55,445305.0,22.55,22.56,22.52,22.55,445305.0
2019-01-09 11:35:00,22.55,22.58,22.52,22.57,921480.0,22.55,22.58,22.52,22.57,921480.0
2019-01-09 11:40:00,22.57,22.57,22.47,22.48,981015.0,22.57,22.57,22.47,22.48,981015.0
2019-01-09 11:45:00,22.48,22.53,22.47,22.52,370935.0,22.48,22.53,22.47,22.52,370935.0
2019-01-09 11:50:00,22.52,22.56,22.49,22.54,629160.0,22.52,22.56,22.49,22.54,629160.0
2019-01-09 11:55:00,22.55,22.56,22.51,22.53,1111845.0,22.55,22.56,22.51,22.53,1111845.0
2019-01-09 12:00:00,22.52,22.6,22.52,22.57,835800.0,22.52,22.6,22.52,22.57,835800.0
2019-01-09 12:05:00,22.57,22.59,22.56,22.58,526785.0,22.57,22.59,22.56,22.58,526785.0
2019-01-09 12:10:00,22.58,22.64,22.56,22.63,1620495.0,22.58,22.64,22.56,22.63,1620495.0
2019-01-09 12:15:00,22.63,22.67,22.61,22.66,654120.0,22.63,22.67,22.61,22.66,654120.0
2019-01-09 12:20:00,22.66,22.67,22.64,22.65,618900.0,22.66,22.67,22.64,22.65,618900.0
2019-01-09 12:25:00,22.65,22.74,22.64,22.73,1112325.0,22.65,22.74,22.64,22.73,1112325.0
2019-01-09 12:30:00,22.73,22.79,22.7,22.78,978645.0,22.73,22.79,22.7,22.78,978645.0
2019-01-09 12:35:00,22.77,22.84,22.72,22.8,1922085.0,22.77,22.84,22.72,22.8,1922085.0
2019-01-09 12:40:00,22.8,22.81,22.72,22.72,927750.0,22.8,22.81,22.72,22.72,927750.0
2019-01-09 12:45:00,22.74,22.82,22.74,22.8,814740.0,22.74,22.82,22.74,22.8,814740.0
2019-01-09 12:50:00,22.8,22.85,22.78,22.81,881460.0,22.8,22.85,22.78,22.81,881460.0
2019-01-09 12:55:00,22.81,22.9,22.81,22.9,1149900.0,22.81,22.9,22.81,22.9,1149900.0
2019-01-09 13:00:00,22.89,22.9,22.8,22.82,880920.0,22.89,22.9,22.8,22.82,880920.0
2019-01-09 13:05:00,22.82,22.84,22.77,22.84,602205.0,22.82,22.84,22.77,22.84,602205.0
2019-01-09 13:10:00,22.84,22.86,22.81,22.83,536100.0,22.84,22.86,22.81,22.83,536100.0
2019-01-09 13:15:00,22.82,22.84,22.77,22.81,516675.0,22.82,22.84,22.77,22.81,516675.0
2019-01-09 13:20:00,22.81,22.84,22.79,22.83,459105.0,22.81,22.84,22.79,22.83,459105.0
2019-01-09 13:25:00,22.82,22.87,22.82,22.84,469965.0,22.82,22.87,22.82,22.84,469965.0
2019-01-09 13:30:00,22.85,22.88,22.8,22.81,537975.0,22.85,22.88,22.8,22.81,537975.0
2019-01-09 13:35:00,22.81,22.87,22.81,22.83,278520.0,22.81,22.87,22.81,22.83,278520.0
2019-01-09 13:40:00,22.83,22.88,22.83,22.86,487860.0,22.83,22.88,22.83,22.86,487860.0
2019-01-09 13:45:00,22.86,22.86,22.82,22.84,312120.0,22.86,22.86,22.82,22.84,312120.0
2019-01-09 13:50:00,22.85,22.85,22.81,22.81,386835.0,22.85,22.85,22.81,22.81,386835.0
2019-01-09 13:55:00,22.82,22.85,22.77,22.79,418500.0,22.82,22.85,22.77,22.79,418500.0
2019-01-09 14:00:00,22.79,22.85,22.77,22.81,504255.0,22.79,22.85,22.77,22.81,504255.0
2019-01-09 14:05:00,22.81,22.86,22.8,22.86,332715.0,22.81,22.86,22.8,22.86,332715.0
2019-01-09 14:10:00,22.86,22.86,22.81,22.85,296220.0,22.86,22.86,22.81,22.85,296220.0
2019-01-09 14:15:00,22.86,22.87,22.79,22.79,392940.0,22.86,22.87,22.79,22.79,392940.0
2019-01-09 14:20:00,22.79,22.81,22.65,22.69,1332015.0,22.79,22.81,22.65,22.69,1332015.0
2019-01-09 14:25:00,22.69,22.7,22.66,22.69,675150.0,22.69,22.7,22.66,22.69,675150.0
2019-01-09 14:30:00,22.68,22.68,22.62,22.66,669720.0,22.68,22.68,22.62,22.66,669720.0
2019-01-09 14:35:00,22.65,22.67,22.63,22.66,294390.0,22.65,22.67,22.63,22.66,294390.0
2019-01-09 14:40:00,22.66,22.66,22.63,22.65,316080.0,22.66,22.66,22.63,22.65,316080.0
2019-01-09 14:45:00,22.65,22.78,22.65,22.78,710985.0,22.65,22.78,22.65,22.78,710985.0
2019-01-09 14:50:00,22.78,22.79,22.75,22.79,357330.0,22.78,22.79,22.75,22.79,357330.0
2019-01-09 14:55:00,22.79,22.79,22.71,22.72,369450.0,22.79,22.79,22.71,22.72,369450.0
2019-01-09 15:00:00,22.73,22.75,22.69,22.72,529815.0,22.73,22.75,22.69,22.72,529815.0
2019-01-09 15:05:00,22.73,22.77,22.71,22.76,492585.0,22.73,22.77,22.71,22.76,492585.0
2019-01-09 15:10:00,22.75,22.77,22.72,22.75,334530.0,22.75,22.77,22.72,22.75,334530.0
2019-01-09 15:15:00,22.75,22.75,22.7,22.7,436425.0,22.75,22.75,22.7,22.7,436425.0
2019-01-09 15:20:00,22.7,22.73,22.7,22.71,332580.0,22.7,22.73,22.7,22.71,332580.0
2019-01-09 15:25:00,22.71,22.72,22.69,22.71,356505.0,22.71,22.72,22.69,22.71,356505.0
2019-01-09 15:30:00,22.72,22.72,22.68,22.72,329280.0,22.72,22.72,22.68,22.72,329280.0
2019-01-09 15:35:00,22.72,22.72,22.59,22.63,1154100.0,22.72,22.72,22.59,22.63,1154100.0
2019-01-09 15:40:00,22.64,22.65,22.6,22.65,806145.0,22.64,22.65,22.6,22.65,806145.0
2019-01-09 15:45:00,22.63,22.63,22.57,22.59,1048020.0,22.63,22.63,22.57,22.59,1048020.0
2019-01-09 15:50:00,22.58,22.59,22.55,22.56,1114050.0,22.58,22.59,22.55,22.56,1114050.0
2019-01-09 15:55:00,22.56,22.6,22.55,22.57,1543950.0,22.56,22.6,22.55,22.57,1543950.0
2019-01-10 09:30:00,22.29,22.43,22.22,22.28,2411280.0,22.29,22.43,22.22,22.28,2411280.0
2019-01-10 09:35:00,22.28,22.39,22.17,22.24,1467375.0,22.28,22.39,22.17,22.24,1467375.0
2019-01-10 09:40:00,22.25,22.33,22.17,22.3,1447320.0,22.25,22.33,22.17,22.3,1447320.0
2019-01-10 09:45:00,22.3,22.34,22.27,22.28,858450.0,22.3,22.34,22.27,22.28,858450.0
2019-01-10 09:50:00,22.3,22.36,22.15,22.17,954390.0,22.3,22.36,22.15,22.17,954390.0
2019-01-10 09:55:00,22.17,22.22,22.12,22.2,1349880.0,22.17,22.22,22.12,22.2,1349880.0
2019-01-10 10:00:00,22.21,22.33,22.19,22.28,1205670.0,22.21,22.33,22.19,22.28,1205670.0
2019-01-10 10:05:00,22.29,22.4,22.28,22.34,1609935.0,22.29,22.4,22.28,22.34,1609935.0
2019-01-10 10:10:00,22.34,22.46,22.32,22.43,1821345.0,22.34,22.46,22.32,22.43,1821345.0
2019-01-10 10:15:00,22.43,22.44,22.29,22.37,1271730.0,22.43,22.44,22.29,22.37,1271730.0
2019-01-10 10:20:00,22.37,22.49,22.37,22.48,1154205.0,22.37,22.49,22.37,22.48,1154205.0
2019-01-10 10:25:00,22.47,22.51,22.45,22.5,978675.0,22.47,22.51,22.45,22.5,978675.0
2019-01-10 10:30:00,22.49,22.61,22.49,22.58,1094280.0,22.49,22.61,22.49,22.58,1094280.0
2019-01-10 10:35:00,22.58,22.59,22.5,22.56,834810.0,22.58,22.59,22.5,22.56,834810.0
2019-01-10 10:40:00,22.57,22.6,22.53,22.58,1073220.0,22.57,22.6,22.53,22.58,1073220.0
2019-01-10 10:45:00,22.57,22.6,22.5,22.58,934860.0,22.57,22.6,22.5,22.58,934860.0
2019-01-10 10:50:00,22.58,22.67,22.58,22.67,1359705.0,22.58,22.67,22.58,22.67,1359705.0
2019-01-10 10:55:00,22.66,22.72,22.65,22.67,1682850.0,22.66,22.72,22.65,22.67,1682850.0
2019-01-10 11:00:00,22.67,22.79,22.65,22.78,1426215.0,22.67,22.79,22.65,22.78,1426215.0
2019-01-10 11:05:00,22.78,22.82,22.75,22.77,1151460.0,22.78,22.82,22.75,22.77,1151460.0
2019-01-10 11:10:00,22.77,22.82,22.73,22.78,671400.0,22.77,22.82,22.73,22.78,671400.0
2019-01-10 11:15:00,22.77,22.78,22.65,22.68,1007505.0,22.77,22.78,22.65,22.68,1007505.0
2019-01-10 11:20:00,22.67,22.67,22.58,22.64,1652370.0,22.67,22.67,22.58,22.64,1652370.0
2019-01-10 11:25:00,22.65,22.65,22.59,22.64,867675.0,22.65,22.65,22.59,22.64,867675.0
2019-01-10 11:30:00,22.64,22.69,22.63,22.68,675090.0,22.64,22.69,22.63,22.68,675090.0
2019-01-10 11:35:00,22.68,22.7,22.59,22.61,879225.0,22.68,22.7,22.59,22.61,879225.0
2019-01-10 11:40:00,22.62,22.66,22.6,22.61,962550.0,22.62,22.66,22.6,22.61,962550.0
2019-01-10 11:45:00,22.61,22.69,22.61,22.68,584880.0,22.61,22.69,22.61,22.68,584880.0
2019-01-10 11:50:00,22.68,22.72,22.64,22.72,464775.0,22.68,22.72,22.64,22.72,464775.0
2019-01-10 11:55:00,22.71,22.77,22.68,22.76,905625.0,22.71,22.77,22.68,22.76,905625.0
2019-01-10 12:00:00,22.76,22.8,22.71,22.72,856035.0,22.76,22.8,22.71,22.72,856035.0
2019-01-10 12:05:00,22.72,22.77,22.71,22.74,685470.0,22.72,22.77,22.71,22.74,685470.0
2019-01-10 12:10:00,22.74,22.8,22.73,22.75,898725.0,22.74,22.8,22.73,22.75,898725.0
2019-01-10 12:15:00,22.75,22.79,22.75,22.77,486480.0,22.75,22.79,22.75,22.77,486480.0
2019-01-10 12:20:00,22.77,22.83,22.76,22.8,863025.0,22.77,22.83,22.76,22.8,863025.0
2019-01-10 12:25:00,22.8,22.85,22.8,22.85,946620.0,22.8,22.85,22.8,22.85,946620.0
2019-01-10 12:30:00,22.85,22.87,22.76,22.82,1129410.0,22.85,22.87,22.76,22.82,1129410.0
2019-01-10 12:35:00,22.8,22.84,22.79,22.83,578955.0,22.8,22.84,22.79,22.83,578955.0
2019-01-10 12:40:00,22.83,22.83,22.78,22.8,393480.0,22.83,22.83,22.78,22.8,393480.0
2019-01-10 12:45:00,22.8,22.85,22.74,22.82,939900.0,22.8,22.85,22.74,22.82,939900.0
2019-01-10 12:50:00,22.82,22.89,22.81,22.87,604290.0,22.82,22.89,22.81,22.87,604290.0
2019-01-10 12:55:00,22.86,22.86,22.82,22.86,447420.0,22.86,22.86,22.82,22.86,447420.0
2019-01-10 13:00:00,22.84,22.85,22.8,22.8,453495.0,22.84,22.85,22.8,22.8,453495.0
2019-01-10 13:05:00,22.82,22.83,22.72,22.73,944925.0,22.82,22.83,22.72,22.73,944925.0
2019-01-10 13:10:00,22.72,22.76,22.67,22.71,693315.0,22.72,22.76,22.67,22.71,693315.0
2019-01-10 13:15:00,22.71,22.76,22.69,22.75,729465.0,22.71,22.76,22.69,22.75,729465.0
2019-01-10 13:20:00,22.75,22.82,22.74,22.81,568290.0,22.75,22.82,22.74,22.81,568290.0
2019-01-10 13:25:00,22.81,22.81,22.74,22.75,666645.0,22.81,22.81,22.74,22.75,666645.0
2019-01-10 13:30:00,22.76,22.78,22.71,22.77,329250.0,22.76,22.78,22.71,22.77,329250.0
2019-01-10 13:35:00,22.77,22.77,22.68,22.7,558150.0,22.77,22.77,22.68,22.7,558150.0
2019-01-10 13:40:00,22.7,22.7,22.61,22.67,771330.0,22.7,22.7,22.61,22.67,771330.0
2019-01-10 13:45:00,22.66,22.7,22.66,22.67,370470.0,22.66,22.7,22.66,22.67,370470.0
2019-01-10 13:50:00,22.67,22.71,22.67,22.69,247350.0,22.67,22.71,22.67,22.69,247350.0
2019-01-10 13:55:00,22.7,22.72,22.65,22.72,310665.0,22.7,22.72,22.65,22.72,310665.0
2019-01-10 14:00:00,22.72,22.76,22.72,22.74,240360.0,22.72,22.76,22.72,22.74,240360.0
2019-01-10 14:05:00,22.75,22.79,22.75,22.77,496665.0,22.75,22.79,22.75,22.77,496665.0
2019-01-10 14:10:00,22.77,22.79,22.75,22.77,350100.0,22.77,22.79,22.75,22.77,350100.0
2019-01-10 14:15:00,22.77,22.78,22.74,22.77,268815.0,22.77,22.78,22.74,22.77,268815.0
2019-01-10 14:20:00,22.78,22.83,22.77,22.82,926490.0,22.78,22.83,22.77,22.82,926490.0
2019-01-10 14:25:00,22.83,22.83,22.8,22.82,611715.0,22.83,22.83,22.8,22.82,611715.0
2019-01-10 14:30:00,22.82,22.84,22.78,22.79,497805.0,22.82,22.84,22.78,22.79,497805.0
2019-01-10 14:35:00,22.78,22.8,22.76,22.78,252180.0,22.78,22.8,22.76,22.78,252180.0
2019-01-10 14:40:00,22.78,22.79,22.75,22.79,412875.0,22.78,22.79,22.75,22.79,412875.0
2019-01-10 14:45:00,22.78,22.8,22.72,22.77,477150.0,22.78,22.8,22.72,22.77,477150.0
2019-01-10 14:50:00,22.77,22.8,22.74,22.8,420825.0,22.77,22.8,22.74,22.8,420825.0
2019-01-10 14:55:00,22.79,22.83,22.79,22.82,461460.0,22.79,22.83,22.79,22.82,461460.0
2019-01-10 15:00:00,22.82,22.86,22.81,22.84,714600.0,22.82,22.86,22.81,22.84,714600.0
2019-01-10 15:05:00,22.84,22.87,22.83,22.85,892665.0,22.84,22.87,22.83,22.85,892665.0
2019-01-10 15:10:00,22.84,22.89,22.81,22.89,713235.0,22.84,22.89,22.81,22.89,713235.0
2019-01-10 15:15:00,22.89,22.89,22.85,22.87,671310.0,22.89,22.89,22.85,22.87,671310.0
2019-01-10 15:20:00,22.87,22.92,22.86,22.91,842895.0,22.87,22.92,22.86,22.91,842895.0
2019-01-10 15:25:00,22.91,22.94,22.91,22.94,1505820.0,22.91,22.94,22.91,22.94,1505820.0
2019-01-10 15:30:00,22.94,22.97,22.91,22.97,1070070.0,22.94,22.97,22.91,22.97,1070070.0
2019-01-10 15:35:00,22.97,23.0,22.96,22.97,1137855.0,22.97,23.0,22.96,22.97,1137855.0
2019-01-10 15:40:00,22.97,23.0,22.95,22.96,1018680.0,22.97,23.0,22.95,22.96,1018680.0
2019-01-10 15:45:00,22.97,23.01,22.96,22.99,1782315.0,22.97,23.01,22.96,22.99,1782315.0
2019-01-10 15:50:00,22.99,23.03,22.99,23.02,2204295.0,22.99,23.03,22.99,23.02,2204295.0
2019-01-10 15:55:00,23.02,23.02,22.97,23.0,2470965.0,23.02,23.02,22.97,23.0,2470965.0
2019-01-11 09:30:00,22.81,22.93,22.74,22.84,2252280.0,22.81,22.93,22.74,22.84,2252280.0
2019-01-11 09:35:00,22.84,22.85,22.72,22.77,1493865.0,22.84,22.85,22.72,22.77,1493865.0
2019-01-11 09:40:00,22.78,22.93,22.78,22.89,1233915.0,22.78,22.93,22.78,22.89,1233915.0
2019-01-11 09:45:00,22.88,22.92,22.7,22.72,2068275.0,22.88,22.92,22.7,22.72,2068275.0
2019-01-11 09:50:00,22.72,22.72,22.58,22.71,2588100.0,22.72,22.72,22.58,22.71,2588100.0
2019-01-11 09:55:00,22.69,22.75,22.63,22.7,1133655.0,22.69,22.75,22.63,22.7,1133655.0
2019-01-11 10:00:00,22.68,22.75,22.64,22.65,1276950.0,22.68,22.75,22.64,22.65,1276950.0
2019-01-11 10:05:00,22.64,22.71,22.64,22.7,878880.0,22.64,22.71,22.64,22.7,878880.0
2019-01-11 10:10:00,22.7,22.8,22.7,22.78,1557030.0,22.7,22.8,22.7,22.78,1557030.0
2019-01-11 10:15:00,22.79,22.83,22.76,22.82,1166940.0,22.79,22.83,22.76,22.82,1166940.0
2019-01-11 10:20:00,22.83,22.85,22.77,22.79,897015.0,22.83,22.85,22.77,22.79,897015.0
2019-01-11 10:25:00,22.78,22.78,22.68,22.71,570270.0,22.78,22.78,22.68,22.71,570270.0
2019-01-11 10:30:00,22.7,22.77,22.69,22.77,468435.0,22.7,22.77,22.69,22.77,468435.0
2019-01-11 10:35:00,22.78,22.82,22.76,22.81,647895.0,22.78,22.82,22.76,22.81,647895.0
2019-01-11 10:40:00,22.81,22.82,22.75,22.81,712740.0,22.81,22.82,22.75,22.81,712740.0
2019-01-11 10:45:00,22.81,22.82,22.77,22.78,344385.0,22.81,22.82,22.77,22.78,344385.0
2019-01-11 10:50:00,22.79,22.81,22.72,22.79,735525.0,22.79,22.81,22.72,22.79,735525.0
2019-01-11 10:55:00,22.79,22.84,22.79,22.84,540915.0,22.79,22.84,22.79,22.84,540915.0
2019-01-11 11:00:00,22.84,22.85,22.81,22.85,683790.0,22.84,22.85,22.81,22.85,683790.0
2019-01-11 11:05:00,22.84,22.96,22.83,22.94,1517235.0,22.84,22.96,22.83,22.94,1517235.0
2019-01-11 11:10:00,22.94,22.97,22.83,22.85,1086945.0,22.94,22.97,22.83,22.85,1086945.0
2019-01-11 11:15:00,22.85,22.88,22.76,22.79,778785.0,22.85,22.88,22.76,22.79,778785.0
2019-01-11 11:20:00,22.79,22.84,22.77,22.84,481830.0,22.79,22.84,22.77,22.84,481830.0
2019-01-11 11:25:00,22.82,22.82,22.74,22.75,522345.0,22.82,22.82,22.74,22.75,522345.0
2019-01-11 11:30:00,22.76,22.81,22.73,22.8,914160.0,22.76,22.81,22.73,22.8,914160.0
2019-01-11 11:35:00,22.8,22.82,22.77,22.79,372270.0,22.8,22.82,22.77,22.79,372270.0
2019-01-11 11:40:00,22.79,22.86,22.79,22.85,435345.0,22.79,22.86,22.79,22.85,435345.0
2019-01-11 11:45:00,22.86,22.91,22.86,22.9,540450.0,22.86,22.91,22.86,22.9,540450.0
2019-01-11 11:50:00,22.91,22.91,22.84,22.87,474270.0,22.91,22.91,22.84,22.87,474270.0
2019-01-11 11:55:00,22.87,22.9,22.86,22.87,360900.0,22.87,22.9,22.86,22.87,360900.0
2019-01-11 12:00:00,22.87,22.91,22.85,22.89,488100.0,22.87,22.91,22.85,22.89,488100.0
2019-01-11 12:05:00,22.9,22.91,22.87,22.9,389250.0,22.9,22.91,22.87,22.9,389250.0
2019-01-11 12:10:00,22.9,22.91,22.87,22.89,490365.0,22.9,22.91,22.87,22.89,490365.0
2019-01-11 12:15:00,22.89,22.9,22.81,22.85,736035.0,22.89,22.9,22.81,22.85,736035.0
2019-01-11 12:20:00,22.86,22.86,22.81,22.85,426600.0,22.86,22.86,22.81,22.85,426600.0
2019-01-11 12:25:00,22.85,22.9,22.85,22.9,376155.0,22.85,22.9,22.85,22.9,376155.0
2019-01-11 12:30:00,22.89,22.97,22.89,22.94,810810.0,22.89,22.97,22.89,22.94,810810.0
2019-01-11 12:35:00,22.95,22.98,22.92,22.97,691935.0,22.95,22.98,22.92,22.97,691935.0
2019-01-11 12:40:00,22.97,23.08,22.96,23.02,1867905.0,22.97,23.08,22.96,23.02,1867905.0
2019-01-11 12:45:00,23.02,23.05,22.95,23.05,762240.0,23.02,23.05,22.95,23.05,762240.0
2019-01-11 12:50:00,23.05,23.08,23.0,23.03,787545.0,23.05,23.08,23.0,23.03,787545.0
2019-01-11 12:55:00,23.02,23.05,22.99,23.0,853875.0,23.02,23.05,22.99,23.0,853875.0
2019-01-11 13:00:00,23.0,23.01,22.96,22.99,417660.0,23.0,23.01,22.96,22.99,417660.0
2019-01-11 13:05:00,22.97,23.0,22.97,22.98,446790.0,22.97,23.0,22.97,22.98,446790.0
2019-01-11 13:10:00,22.99,23.03,22.94,22.96,489645.0,22.99,23.03,22.94,22.96,489645.0
2019-01-11 13:15:00,22.96,22.98,22.94,22.98,443160.0,22.96,22.98,22.94,22.98,443160.0
2019-01-11 13:20:00,22.99,23.0,22.96,22.96,216375.0,22.99,23.0,22.96,22.96,216375.0
2019-01-11 13:25:00,22.96,23.02,22.96,23.02,392415.0,22.96,23.02,22.96,23.02,392415.0
2019-01-11 13:30:00,23.02,23.05,23.0,23.02,398550.0,23.02,23.05,23.0,23.02,398550.0
2019-01-11 13:35:00,23.02,23.03,22.99,23.0,482085.0,23.02,23.03,22.99,23.0,482085.0
2019-01-11 13:40:00,23.01,23.06,23.0,23.03,496395.0,23.01,23.06,23.0,23.03,496395.0
2019-01-11 13:45:00,23.03,23.05,23.03,23.03,365595.0,23.03,23.05,23.03,23.03,365595.0
2019-01-11 13:50:00,23.02,23.06,23.01,23.03,214275.0,23.02,23.06,23.01,23.03,214275.0
2019-01-11 13:55:00,23.02,23.06,23.02,23.05,421185.0,23.02,23.06,23.02,23.05,421185.0
2019-01-11 14:00:00,23.04,23.05,22.98,23.04,596055.0,23.04,23.05,22.98,23.04,596055.0
2019-01-11 14:05:00,23.04,23.16,23.03,23.14,1441905.0,23.04,23.16,23.03,23.14,1441905.0
2019-01-11 14:10:00,23.14,23.15,22.87,23.03,1734810.0,23.14,23.15,22.87,23.03,1734810.0
2019-01-11 14:15:00,23.03,23.05,23.01,23.03,335460.0,23.03,23.05,23.01,23.03,335460.0
2019-01-11 14:20:00,23.03,23.13,23.03,23.11,779280.0,23.03,23.13,23.03,23.11,779280.0
2019-01-11 14:25:00,23.1,23.13,23.09,23.09,410760.0,23.1,23.13,23.09,23.09,410760.0
2019-01-11 14:30:00,23.1,23.12,23.08,23.1,349920.0,23.1,23.12,23.08,23.1,349920.0
2019-01-11 14:35:00,23.1,23.12,23.08,23.12,362415.0,23.1,23.12,23.08,23.12,362415.0
2019-01-11 14:40:00,23.11,23.12,23.03,23.09,702750.0,23.11,23.12,23.03,23.09,702750.0
2019-01-11 14:45:00,23.09,23.11,23.07,23.09,227610.0,23.09,23.11,23.07,23.09,227610.0
2019-01-11 14:50:00,23.1,23.12,23.06,23.07,420930.0,23.1,23.12,23.06,23.07,420930.0
2019-01-11 14:55:00,23.06,23.08,23.05,23.07,239715.0,23.06,23.08,23.05,23.07,239715.0
2019-01-11 15:00:00,23.07,23.11,23.07,23.09,247035.0,23.07,23.11,23.07,23.09,247035.0
2019-01-11 15:05:00,23.1,23.12,23.05,23.1,581205.0,23.1,23.12,23.05,23.1,581205.0
2019-01-11 15:10:00,23.1,23.1,23.06,23.1,285045.0,23.1,23.1,23.06,23.1,285045.0
2019-01-11 15:15:00,23.1,23.13,23.09,23.11,451005.0,23.1,23.13,23.09,23.11,451005.0
2019-01-11 15:20:00,23.12,23.16,23.11,23.12,734130.0,23.12,23.16,23.11,23.12,734130.0
2019-01-11 15:25:00,23.12,23.15,23.09,23.13,481215.0,23.12,23.15,23.09,23.13,481215.0
2019-01-11 15:30:00,23.13,23.16,23.13,23.16,659940.0,23.13,23.16,23.13,23.16,659940.0
2019-01-11 15:35:00,23.16,23.2,23.14,23.2,1076520.0,23.16,23.2,23.14,23.2,1076520.0
2019-01-11 15:40:00,23.2,23.23,23.18,23.2,1104735.0,23.2,23.23,23.18,23.2,1104735.0
2019-01-11 15:45:00,23.21,23.22,23.17,23.18,1126320.0,23.21,23.22,23.17,23.18,1126320.0
2019-01-11 15:50:00,23.18,23.18,23.15,23.17,824985.0,23.18,23.18,23.15,23.17,824985.0
2019-01-11 15:55:00,23.18,23.18,23.15,23.15,1794870.0,23.18,23.18,23.15,23.15,1794870.0
2019-01-14 09:30:00,22.83,22.83,22.55,22.66,3241305.0,22.83,22.83,22.55,22.66,3241305.0
2019-01-14 09:35:00,22.66,22.83,22.59,22.67,2404755.0,22.66,22.83,22.59,22.67,2404755.0
2019-01-14 09:40:00,22.67,22.74,22.6,22.66,2386620.0,22.67,22.74,22.6,22.66,2386620.0
2019-01-14 09:45:00,22.67,22.69,22.59,22.62,1670265.0,22.67,22.69,22.59,22.62,1670265.0
2019-01-14 09:50:00,22.63,22.63,22.48,22.48,2759100.0,22.63,22.63,22.48,22.48,2759100.0
2019-01-14 09:55:00,22.48,22.54,22.43,22.44,2058855.0,22.48,22.54,22.43,22.44,2058855.0
2019-01-14 10:00:00,22.44,22.46,22.36,22.43,2077215.0,22.44,22.46,22.36,22.43,2077215.0
2019-01-14 10:05:00,22.43,22.55,22.43,22.55,2342520.0,22.43,22.55,22.43,22.55,2342520.0
2019-01-14 10:10:00,22.56,22.66,22.55,22.59,2074350.0,22.56,22.66,22.55,22.59,2074350.0
2019-01-14 10:15:00,22.6,22.62,22.55,22.6,765975.0,22.6,22.62,22.55,22.6,765975.0
2019-01-14 10:20:00,22.6,22.63,22.58,22.62,1154415.0,22.6,22.63,22.58,22.62,1154415.0
2019-01-14 10:25:00,22.61,22.63,22.56,22.58,403950.0,22.61,22.63,22.56,22.58,403950.0
2019-01-14 10:30:00,22.59,22.68,22.57,22.66,1009005.0,22.59,22.68,22.57,22.66,1009005.0
2019-01-14 10:35:00,22.66,22.7,22.64,22.66,914460.0,22.66,22.7,22.64,22.66,914460.0
2019-01-14 10:40:00,22.65,22.69,22.63,22.68,525945.0,22.65,22.69,22.63,22.68,525945.0
2019-01-14 10:45:00,22.68,22.7,22.58,22.6,650355.0,22.68,22.7,22.58,22.6,650355.0
2019-01-14 10:50:00,22.59,22.63,22.58,22.6,413520.0,22.59,22.63,22.58,22.6,413520.0
2019-01-14 10:55:00,22.6,22.65,22.6,22.63,609630.0,22.6,22.65,22.6,22.63,609630.0
2019-01-14 11:00:00,22.63,22.67,22.6,22.66,688950.0,22.63,22.67,22.6,22.66,688950.0
2019-01-14 11:05:00,22.66,22.66,22.63,22.63,591705.0,22.66,22.66,22.63,22.63,591705.0
2019-01-14 11:10:00,22.63,22.63,22.56,22.57,727140.0,22.63,22.63,22.56,22.57,727140.0
2019-01-14 11:15:00,22.57,22.58,22.49,22.52,898605.0,22.57,22.58,22.49,22.52,898605.0
2019-01-14 11:20:00,22.52,22.55,22.48,22.55,692040.0,22.52,22.55,22.48,22.55,692040.0
2019-01-14 11:25:00,22.55,22.56,22.5,22.52,617610.0,22.55,22.56,22.5,22.52,617610.0
2019-01-14 11:30:00,22.52,22.64,22.5,22.6,1222185.0,22.52,22.64,22.5,22.6,1222185.0
2019-01-14 11:35:00,22.6,22.65,22.6,22.63,550080.0,22.6,22.65,22.6,22.63,550080.0
2019-01-14 11:40:00,22.63,22.67,22.6,22.66,687915.0,22.63,22.67,22.6,22.66,687915.0
2019-01-14 11:45:00,22.65,22.73,22.64,22.72,1189155.0,22.65,22.73,22.64,22.72,1189155.0
2019-01-14 11:50:00,22.73,22.73,22.65,22.66,1276095.0,22.73,22.73,22.65,22.66,1276095.0
2019-01-14 11:55:00,22.66,22.69,22.65,22.67,599355.0,22.66,22.69,22.65,22.67,599355.0
2019-01-14 12:00:00,22.67,22.67,22.64,22.65,341130.0,22.67,22.67,22.64,22.65,341130.0
2019-01-14 12:05:00,22.65,22.65,22.6,22.62,408105.0,22.65,22.65,22.6,22.62,408105.0
2019-01-14 12:10:00,22.63,22.65,22.62,22.65,201765.0,22.63,22.65,22.62,22.65,201765.0
2019-01-14 12:15:00,22.65,22.69,22.64,22.66,434175.0,22.65,22.69,22.64,22.66,434175.0
2019-01-14 12:20:00,22.65,22.66,22.63,22.64,179340.0,22.65,22.66,22.63,22.64,179340.0
2019-01-14 12:25:00,22.64,22.66,22.64,22.65,104835.0,22.64,22.66,22.64,22.65,104835.0
2019-01-14 12:30:00,22.66,22.67,22.61,22.64,258525.0,22.66,22.67,22.61,22.64,258525.0
2019-01-14 12:35:00,22.62,22.62,22.6,22.61,168600.0,22.62,22.62,22.6,22.61,168600.0
2019-01-14 12:40:00,22.61,22.63,22.6,22.62,193455.0,22.61,22.63,22.6,22.62,193455.0
2019-01-14 12:45:00,22.62,22.63,22.6,22.62,292365.0,22.62,22.63,22.6,22.62,292365.0
2019-01-14 12:50:00,22.62,22.63,22.59,22.59,299115.0,22.62,22.63,22.59,22.59,299115.0
2019-01-14 12:55:00,22.59,22.63,22.58,22.6,218970.0,22.59,22.63,22.58,22.6,218970.0
2019-01-14 13:00:00,22.59,22.62,22.59,22.62,178455.0,22.59,22.62,22.59,22.62,178455.0
2019-01-14 13:05:00,22.62,22.63,22.59,22.63,204405.0,22.62,22.63,22.59,22.63,204405.0
2019-01-14 13:10:00,22.63,22.67,22.63,22.66,463620.0,22.63,22.67,22.63,22.66,463620.0
2019-01-14 13:15:00,22.67,22.68,22.66,22.67,402330.0,22.67,22.68,22.66,22.67,402330.0
2019-01-14 13:20:00,22.68,22.71,22.67,22.7,496110.0,22.68,22.71,22.67,22.7,496110.0
2019-01-14 13:25:00,22.7,22.71,22.66,22.66,488490.0,22.7,22.71,22.66,22.66,488490.0
2019-01-14 13:30:00,22.67,22.69,22.67,22.67,319650.0,22.67,22.69,22.67,22.67,319650.0
2019-01-14 13:35:00,22.67,22.68,22.65,22.68,275775.0,22.67,22.68,22.65,22.68,275775.0
2019-01-14 13:40:00,22.68,22.7,22.66,22.7,411015.0,22.68,22.7,22.66,22.7,411015.0
2019-01-14 13:45:00,22.7,22.7,22.67,22.68,390810.0,22.7,22.7,22.67,22.68,390810.0
2019-01-14 13:50:00,22.69,22.69,22.66,22.66,291930.0,22.69,22.69,22.66,22.66,291930.0
2019-01-14 13:55:00,22.65,22.66,22.64,22.64,187380.0,22.65,22.66,22.64,22.64,187380.0
2019-01-14 14:00:00,22.64,22.65,22.61,22.63,339450.0,22.64,22.65,22.61,22.63,339450.0
2019-01-14 14:05:00,22.63,22.67,22.62,22.63,237945.0,22.63,22.67,22.62,22.63,237945.0
2019-01-14 14:10:00,22.64,22.65,22.56,22.57,514155.0,22.64,22.65,22.56,22.57,514155.0
2019-01-14 14:15:00,22.57,22.57,22.47,22.51,1049700.0,22.57,22.57,22.47,22.51,1049700.0
2019-01-14 14:20:00,22.52,22.54,22.5,22.53,465105.0,22.52,22.54,22.5,22.53,465105.0
2019-01-14 14:25:00,22.52,22.52,22.49,22.51,383850.0,22.52,22.52,22.49,22.51,383850.0
2019-01-14 14:30:00,22.51,22.51,22.39,22.4,1204920.0,22.51,22.51,22.39,22.4,1204920.0
2019-01-14 14:35:00,22.39,22.39,22.28,22.33,1934430.0,22.39,22.39,22.28,22.33,1934430.0
2019-01-14 14:40:00,22.33,22.36,22.27,22.36,916935.0,22.33,22.36,22.27,22.36,916935.0
2019-01-14 14:45:00,22.35,22.39,22.33,22.34,897255.0,22.35,22.39,22.33,22.34,897255.0
2019-01-14 14:50:00,22.35,22.38,22.33,22.35,469335.0,22.35,22.38,22.33,22.35,469335.0
2019-01-14 14:55:00,22.35,22.42,22.35,22.41,596655.0,22.35,22.42,22.35,22.41,596655.0
2019-01-14 15:00:00,22.41,22.43,22.39,22.39,554160.0,22.41,22.43,22.39,22.39,554160.0
2019-01-14 15:05:00,22.39,22.4,22.37,22.39,336120.0,22.39,22.4,22.37,22.39,336120.0
2019-01-14 15:10:00,22.39,22.43,22.39,22.4,343515.0,22.39,22.43,22.39,22.4,343515.0
2019-01-14 15:15:00,22.4,22.43,22.38,22.42,422070.0,22.4,22.43,22.38,22.42,422070.0
2019-01-14 15:20:00,22.42,22.42,22.38,22.4,466005.0,22.42,22.42,22.38,22.4,466005.0
2019-01-14 15:25:00,22.4,22.41,22.38,22.38,514965.0,22.4,22.41,22.38,22.38,514965.0
2019-01-14 15:30:00,22.38,22.39,22.33,22.33,585960.0,22.38,22.39,22.33,22.33,585960.0
2019-01-14 15:35:00,22.34,22.35,22.31,22.31,724305.0,22.34,22.35,22.31,22.31,724305.0
2019-01-14 15:40:00,22.31,22.33,22.3,22.31,516420.0,22.31,22.33,22.3,22.31,516420.0
2019-01-14 15:45:00,22.31,22.33,22.29,22.3,872565.0,22.31,22.33,22.29,22.3,872565.0
2019-01-14 15:50:00,22.29,22.31,22.29,22.3,1125240.0,22.29,22.31,22.29,22.3,1125240.0
2019-01-14 15:55:00,22.29,22.32,22.29,22.29,2299785.0,22.29,22.32,22.29,22.29,2299785.0
2019-01-15 09:30:00,22.33,22.52,22.3,22.47,1966890.0,22.33,22.52,22.3,22.47,1966890.0
2019-01-15 09:35:00,22.49,22.63,22.47,22.57,2038140.0,22.49,22.63,22.47,22.57,2038140.0
2019-01-15 09:40:00,22.6,22.69,22.57,22.66,2350665.0,22.6,22.69,22.57,22.66,2350665.0
2019-01-15 09:45:00,22.65,22.67,22.61,22.62,1879425.0,22.65,22.67,22.61,22.62,1879425.0
2019-01-15 09:50:00,22.63,22.68,22.57,22.68,1896405.0,22.63,22.68,22.57,22.68,1896405.0
2019-01-15 09:55:00,22.68,22.82,22.68,22.79,2842455.0,22.68,22.82,22.68,22.79,2842455.0
2019-01-15 10:00:00,22.82,22.93,22.8,22.85,2284770.0,22.82,22.93,22.8,22.85,2284770.0
2019-01-15 10:05:00,22.85,23.0,22.82,22.9,2059770.0,22.85,23.0,22.82,22.9,2059770.0
2019-01-15 10:10:00,22.9,22.94,22.84,22.88,1771050.0,22.9,22.94,22.84,22.88,1771050.0
2019-01-15 10:15:00,22.87,22.96,22.83,22.93,1163535.0,22.87,22.96,22.83,22.93,1163535.0
2019-01-15 10:20:00,22.93,23.0,22.91,22.91,1811055.0,22.93,23.0,22.91,22.91,1811055.0
2019-01-15 10:25:00,22.91,23.0,22.89,22.93,1424355.0,22.91,23.0,22.89,22.93,1424355.0
2019-01-15 10:30:00,22.94,23.09,22.92,23.06,1447530.0,22.94,23.09,22.92,23.06,1447530.0
2019-01-15 10:35:00,23.06,23.07,22.93,22.99,1489710.0,23.06,23.07,22.93,22.99,1489710.0
2019-01-15 10:40:00,22.97,23.13,22.97,23.09,1449075.0,22.97,23.13,22.97,23.09,1449075.0
2019-01-15 10:45:00,23.09,23.1,23.02,23.06,982215.0,23.09,23.1,23.02,23.06,982215.0
2019-01-15 10:50:00,23.06,23.1,23.02,23.04,731055.0,23.06,23.1,23.02,23.04,731055.0
2019-01-15 10:55:00,23.04,23.06,22.96,23.06,744390.0,23.04,23.06,22.96,23.06,744390.0
2019-01-15 11:00:00,23.05,23.16,23.03,23.08,2137620.0,23.05,23.16,23.03,23.08,2137620.0
2019-01-15 11:05:00,23.09,23.11,23.03,23.08,853725.0,23.09,23.11,23.03,23.08,853725.0
2019-01-15 11:10:00,23.09,23.11,23.04,23.06,910830.0,23.09,23.11,23.04,23.06,910830.0
2019-01-15 11:15:00,23.07,23.09,23.02,23.05,885825.0,23.07,23.09,23.02,23.05,885825.0
2019-01-15 11:20:00,23.05,23.08,23.01,23.07,476415.0,23.05,23.08,23.01,23.07,476415.0
2019-01-15 11:25:00,23.07,23.14,23.05,23.14,847050.0,23.07,23.14,23.05,23.14,847050.0
2019-01-15 11:30:00,23.14,23.19,23.13,23.16,1074555.0,23.14,23.19,23.13,23.16,1074555.0
2019-01-15 11:35:00,23.17,23.2,23.13,23.16,885945.0,23.17,23.2,23.13,23.16,885945.0
2019-01-15 11:40:00,23.16,23.2,23.16,23.17,459570.0,23.16,23.2,23.16,23.17,459570.0
2019-01-15 11:45:00,23.17,23.21,23.15,23.16,769785.0,23.17,23.21,23.15,23.16,769785.0
2019-01-15 11:50:00,23.16,23.17,23.13,23.15,669240.0,23.16,23.17,23.13,23.15,669240.0
2019-01-15 11:55:00,23.15,23.25,23.14,23.22,1208880.0,23.15,23.25,23.14,23.22,1208880.0
2019-01-15 12:00:00,23.22,23.25,23.21,23.24,723660.0,23.22,23.25,23.21,23.24,723660.0
2019-01-15 12:05:00,23.24,23.25,23.17,23.18,965160.0,23.24,23.25,23.17,23.18,965160.0
2019-01-15 12:10:00,23.18,23.23,23.15,23.2,693060.0,23.18,23.23,23.15,23.2,693060.0
2019-01-15 12:15:00,23.2,23.21,23.15,23.16,534165.0,23.2,23.21,23.15,23.16,534165.0
2019-01-15 12:20:00,23.16,23.2,23.16,23.17,537975.0,23.16,23.2,23.16,23.17,537975.0
2019-01-15 12:25:00,23.17,23.19,23.16,23.18,400410.0,23.17,23.19,23.16,23.18,400410.0
2019-01-15 12:30:00,23.18,23.19,23.07,23.1,884565.0,23.18,23.19,23.07,23.1,884565.0
2019-01-15 12:35:00,23.09,23.13,23.09,23.11,402315.0,23.09,23.13,23.09,23.11,402315.0
2019-01-15 12:40:00,23.12,23.12,23.07,23.07,245775.0,23.12,23.12,23.07,23.07,245775.0
2019-01-15 12:45:00,23.08,23.11,23.05,23.1,729660.0,23.08,23.11,23.05,23.1,729660.0
2019-01-15 12:50:00,23.11,23.12,23.02,23.02,576525.0,23.11,23.12,23.02,23.02,576525.0
2019-01-15 12:55:00,23.02,23.06,23.0,23.02,927885.0,23.02,23.06,23.0,23.02,927885.0
2019-01-15 13:00:00,23.03,23.03,22.97,22.98,658770.0,23.03,23.03,22.97,22.98,658770.0
2019-01-15 13:05:00,22.98,23.02,22.92,23.01,1303005.0,22.98,23.02,22.92,23.01,1303005.0
2019-01-15 13:10:00,23.01,23.02,22.99,22.99,598965.0,23.01,23.02,22.99,22.99,598965.0
2019-01-15 13:15:00,23.0,23.0,22.96,22.98,453645.0,23.0,23.0,22.96,22.98,453645.0
2019-01-15 13:20:00,22.98,23.03,22.96,23.03,283410.0,22.98,23.03,22.96,23.03,283410.0
2019-01-15 13:25:00,23.03,23.06,23.02,23.06,350340.0,23.03,23.06,23.02,23.06,350340.0
2019-01-15 13:30:00,23.06,23.07,23.0,23.02,431625.0,23.06,23.07,23.0,23.02,431625.0
2019-01-15 13:35:00,23.02,23.02,22.95,22.95,458925.0,23.02,23.02,22.95,22.95,458925.0
2019-01-15 13:40:00,22.96,22.96,22.91,22.92,569580.0,22.96,22.96,22.91,22.92,569580.0
2019-01-15 13:45:00,22.93,22.93,22.87,22.9,575115.0,22.93,22.93,22.87,22.9,575115.0
2019-01-15 13:50:00,22.9,22.91,22.83,22.85,797310.0,22.9,22.91,22.83,22.85,797310.0
2019-01-15 13:55:00,22.86,22.93,22.85,22.92,575805.0,22.86,22.93,22.85,22.92,575805.0
2019-01-15 14:00:00,22.92,22.93,22.85,22.87,637935.0,22.92,22.93,22.85,22.87,637935.0
2019-01-15 14:05:00,22.87,22.9,22.85,22.86,580275.0,22.87,22.9,22.85,22.86,580275.0
2019-01-15 14:10:00,22.87,22.95,22.87,22.89,585840.0,22.87,22.95,22.87,22.89,585840.0
2019-01-15 14:15:00,22.89,22.91,22.85,22.9,449775.0,22.89,22.91,22.85,22.9,449775.0
2019-01-15 14:20:00,22.89,22.89,22.85,22.88,328215.0,22.89,22.89,22.85,22.88,328215.0
2019-01-15 14:25:00,22.87,22.87,22.76,22.77,758100.0,22.87,22.87,22.76,22.77,758100.0
2019-01-15 14:30:00,22.77,22.8,22.75,22.79,520740.0,22.77,22.8,22.75,22.79,520740.0
2019-01-15 14:35:00,22.77,22.8,22.73,22.75,436110.0,22.77,22.8,22.73,22.75,436110.0
2019-01-15 14:40:00,22.75,22.84,22.75,22.82,442650.0,22.75,22.84,22.75,22.82,442650.0
2019-01-15 14:45:00,22.81,22.84,22.78,22.81,301770.0,22.81,22.84,22.78,22.81,301770.0
2019-01-15 14:50:00,22.81,22.92,22.81,22.89,612090.0,22.81,22.92,22.81,22.89,612090.0
2019-01-15 14:55:00,22.89,22.91,22.86,22.91,286020.0,22.89,22.91,22.86,22.91,286020.0
2019-01-15 15:00:00,22.91,22.91,22.87,22.88,337875.0,22.91,22.91,22.87,22.88,337875.0
2019-01-15 15:05:00,22.88,22.95,22.86,22.94,418170.0,22.88,22.95,22.86,22.94,418170.0
2019-01-15 15:10:00,22.93,22.95,22.9,22.93,401640.0,22.93,22.95,22.9,22.93,401640.0
2019-01-15 15:15:00,22.93,22.96,22.91,22.92,311355.0,22.93,22.96,22.91,22.92,311355.0
2019-01-15 15:20:00,22.92,22.95,22.91,22.93,422250.0,22.92,22.95,22.91,22.93,422250.0
2019-01-15 15:25:00,22.93,22.98,22.92,22.97,523980.0,22.93,22.98,22.92,22.97,523980.0
2019-01-15 15:30:00,22.97,22.99,22.95,22.98,535050.0,22.97,22.99,22.95,22.98,535050.0
2019-01-15 15:35:00,22.98,23.0,22.95,22.96,920445.0,22.98,23.0,22.95,22.96,920445.0
2019-01-15 15:40:00,22.96,23.01,22.95,23.01,875745.0,22.96,23.01,22.95,23.01,875745.0
2019-01-15 15:45:00,23.01,23.08,23.01,23.07,1624125.0,23.01,23.08,23.01,23.07,1624125.0
2019-01-15 15:50:00,23.07,23.07,22.99,23.0,996675.0,23.07,23.07,22.99,23.0,996675.0
2019-01-15 15:55:00,23.0,23.03,22.94,22.95,1912230.0,23.0,23.03,22.94,22.95,1912230.0
2019-01-16 09:30:00,22.99,23.19,22.9,23.14,2268660.0,22.99,23.19,22.9,23.14,2268660.0
2019-01-16 09:35:00,23.14,23.31,23.12,23.27,2304840.0,23.14,23.31,23.12,23.27,2304840.0
2019-01-16 09:40:00,23.29,23.37,23.26,23.35,2615520.0,23.29,23.37,23.26,23.35,2615520.0
2019-01-16 09:45:00,23.34,23.47,23.33,23.38,2258910.0,23.34,23.47,23.33,23.38,2258910.0
2019-01-16 09:50:00,23.38,23.43,23.31,23.31,1666410.0,23.38,23.43,23.31,23.31,1666410.0
2019-01-16 09:55:00,23.31,23.39,23.22,23.35,1809105.0,23.31,23.39,23.22,23.35,1809105.0
2019-01-16 10:00:00,23.35,23.42,23.33,23.4,1002810.0,23.35,23.42,23.33,23.4,1002810.0
2019-01-16 10:05:00,23.41,23.43,23.37,23.41,1662210.0,23.41,23.43,23.37,23.41,1662210.0
2019-01-16 10:10:00,23.41,23.42,23.33,23.38,902985.0,23.41,23.42,23.33,23.38,902985.0
2019-01-16 10:15:00,23.38,23.46,23.35,23.42,944460.0,23.38,23.46,23.35,23.42,944460.0
2019-01-16 10:20:00,23.42,23.45,23.29,23.31,1197540.0,23.42,23.45,23.29,23.31,1197540.0
2019-01-16 10:25:00,23.31,23.31,23.17,23.26,2268330.0,23.31,23.31,23.17,23.26,2268330.0
2019-01-16 10:30:00,23.25,23.29,23.21,23.21,856335.0,23.25,23.29,23.21,23.21,856335.0
2019-01-16 10:35:00,23.21,23.25,23.13,23.15,972540.0,23.21,23.25,23.13,23.15,972540.0
2019-01-16 10:40:00,23.13,23.21,23.12,23.2,565695.0,23.13,23.21,23.12,23.2,565695.0
2019-01-16 10:45:00,23.19,23.27,23.17,23.25,585570.0,23.19,23.27,23.17,23.25,585570.0
2019-01-16 10:50:00,23.26,23.32,23.23,23.31,443760.0,23.26,23.32,23.23,23.31,443760.0
2019-01-16 10:55:00,23.31,23.32,23.28,23.28,408135.0,23.31,23.32,23.28,23.28,408135.0
2019-01-16 11:00:00,23.28,23.29,23.2,23.21,674280.0,23.28,23.29,23.2,23.21,674280.0
2019-01-16 11:05:00,23.2,23.24,23.15,23.23,685560.0,23.2,23.24,23.15,23.23,685560.0
2019-01-16 11:10:00,23.24,23.28,23.22,23.27,722355.0,23.24,23.28,23.22,23.27,722355.0
2019-01-16 11:15:00,23.26,23.3,23.24,23.29,521835.0,23.26,23.3,23.24,23.29,521835.0
2019-01-16 11:20:00,23.3,23.3,23.26,23.29,324390.0,23.3,23.3,23.26,23.29,324390.0
2019-01-16 11:25:00,23.3,23.31,23.23,23.29,624540.0,23.3,23.31,23.23,23.29,624540.0
2019-01-16 11:30:00,23.3,23.31,23.26,23.29,321165.0,23.3,23.31,23.26,23.29,321165.0
2019-01-16 11:35:00,23.29,23.32,23.28,23.29,330765.0,23.29,23.32,23.28,23.29,330765.0
2019-01-16 11:40:00,23.29,23.29,23.26,23.27,218685.0,23.29,23.29,23.26,23.27,218685.0
2019-01-16 11:45:00,23.27,23.29,23.18,23.18,790050.0,23.27,23.29,23.18,23.18,790050.0
2019-01-16 11:50:00,23.18,23.23,23.18,23.21,644055.0,23.18,23.23,23.18,23.21,644055.0
2019-01-16 11:55:00,23.21,23.23,23.16,23.19,309075.0,23.21,23.23,23.16,23.19,309075.0
2019-01-16 12:00:00,23.19,23.24,23.18,23.21,219585.0,23.19,23.24,23.18,23.21,219585.0
2019-01-16 12:05:00,23.21,23.23,23.18,23.23,343605.0,23.21,23.23,23.18,23.23,343605.0
2019-01-16 12:10:00,23.23,23.24,23.17,23.18,374175.0,23.23,23.24,23.17,23.18,374175.0
2019-01-16 12:15:00,23.18,23.22,23.13,23.18,620460.0,23.18,23.22,23.13,23.18,620460.0
2019-01-16 12:20:00,23.18,23.22,23.16,23.2,162090.0,23.18,23.22,23.16,23.2,162090.0
2019-01-16 12:25:00,23.19,23.21,23.16,23.19,243465.0,23.19,23.21,23.16,23.19,243465.0
2019-01-16 12:30:00,23.19,23.27,23.18,23.26,512685.0,23.19,23.27,23.18,23.26,512685.0
2019-01-16 12:35:00,23.27,23.31,23.24,23.3,549375.0,23.27,23.31,23.24,23.3,549375.0
2019-01-16 12:40:00,23.29,23.34,23.29,23.33,700605.0,23.29,23.34,23.29,23.33,700605.0
2019-01-16 12:45:00,23.33,23.34,23.31,23.32,513300.0,23.33,23.34,23.31,23.32,513300.0
2019-01-16 12:50:00,23.32,23.35,23.32,23.33,451785.0,23.32,23.35,23.32,23.33,451785.0
2019-01-16 12:55:00,23.33,23.35,23.29,23.32,412650.0,23.33,23.35,23.29,23.32,412650.0
2019-01-16 13:00:00,23.31,23.34,23.3,23.33,311715.0,23.31,23.34,23.3,23.33,311715.0
2019-01-16 13:05:00,23.34,23.34,23.26,23.28,365070.0,23.34,23.34,23.26,23.28,365070.0
2019-01-16 13:10:00,23.29,23.3,23.25,23.29,272805.0,23.29,23.3,23.25,23.29,272805.0
2019-01-16 13:15:00,23.27,23.32,23.26,23.32,365340.0,23.27,23.32,23.26,23.32,365340.0
2019-01-16 13:20:00,23.32,23.33,23.31,23.33,216420.0,23.32,23.33,23.31,23.33,216420.0
2019-01-16 13:25:00,23.32,23.34,23.31,23.31,277785.0,23.32,23.34,23.31,23.31,277785.0
2019-01-16 13:30:00,23.31,23.31,23.27,23.3,237810.0,23.31,23.31,23.27,23.3,237810.0
2019-01-16 13:35:00,23.3,23.31,23.27,23.3,328650.0,23.3,23.31,23.27,23.3,328650.0
2019-01-16 13:40:00,23.31,23.31,23.26,23.27,174615.0,23.31,23.31,23.26,23.27,174615.0
2019-01-16 13:45:00,23.27,23.29,23.26,23.28,296595.0,23.27,23.29,23.26,23.28,296595.0
2019-01-16 13:50:00,23.29,23.29,23.26,23.27,84855.0,23.29,23.29,23.26,23.27,84855.0
2019-01-16 13:55:00,23.27,23.29,23.26,23.28,140730.0,23.27,23.29,23.26,23.28,140730.0
2019-01-16 14:00:00,23.28,23.32,23.28,23.31,312330.0,23.28,23.32,23.28,23.31,312330.0
2019-01-16 14:05:00,23.31,23.32,23.29,23.29,222660.0,23.31,23.32,23.29,23.29,222660.0
2019-01-16 14:10:00,23.29,23.32,23.29,23.31,223680.0,23.29,23.32,23.29,23.31,223680.0
2019-01-16 14:15:00,23.31,23.34,23.3,23.32,363105.0,23.31,23.34,23.3,23.32,363105.0
2019-01-16 14:20:00,23.33,23.33,23.3,23.31,322455.0,23.33,23.33,23.3,23.31,322455.0
2019-01-16 14:25:00,23.31,23.32,23.29,23.3,217035.0,23.31,23.32,23.29,23.3,217035.0
2019-01-16 14:30:00,23.29,23.31,23.26,23.27,663105.0,23.29,23.31,23.26,23.27,663105.0
2019-01-16 14:35:00,23.27,23.29,23.26,23.29,295950.0,23.27,23.29,23.26,23.29,295950.0
2019-01-16 14:40:00,23.29,23.29,23.25,23.25,292305.0,23.29,23.29,23.25,23.25,292305.0
2019-01-16 14:45:00,23.25,23.27,23.23,23.24,289320.0,23.25,23.27,23.23,23.24,289320.0
2019-01-16 14:50:00,23.24,23.27,23.23,23.27,246615.0,23.24,23.27,23.23,23.27,246615.0
2019-01-16 14:55:00,23.27,23.3,23.27,23.29,251415.0,23.27,23.3,23.27,23.29,251415.0
2019-01-16 15:00:00,23.3,23.3,23.26,23.26,451050.0,23.3,23.3,23.26,23.26,451050.0
2019-01-16 15:05:00,23.26,23.28,23.26,23.27,172815.0,23.26,23.28,23.26,23.27,172815.0
2019-01-16 15:10:00,23.28,23.29,23.26,23.27,561570.0,23.28,23.29,23.26,23.27,561570.0
2019-01-16 15:15:00,23.27,23.27,23.22,23.25,444795.0,23.27,23.27,23.22,23.25,444795.0
2019-01-16 15:20:00,23.26,23.26,23.23,23.24,154275.0,23.26,23.26,23.23,23.24,154275.0
2019-01-16 15:25:00,23.24,23.27,23.21,23.27,468060.0,23.24,23.27,23.21,23.27,468060.0
2019-01-16 15:30:00,23.27,23.27,23.21,23.22,608370.0,23.27,23.27,23.21,23.22,608370.0
2019-01-16 15:35:00,23.22,23.24,23.21,23.22,349935.0,23.22,23.24,23.21,23.22,349935.0
2019-01-16 15:40:00,23.21,23.22,23.15,23.2,764400.0,23.21,23.22,23.15,23.2,764400.0
2019-01-16 15:45:00,23.2,23.21,23.13,23.14,1114755.0,23.2,23.21,23.13,23.14,1114755.0
2019-01-16 15:50:00,23.14,23.15,23.03,23.04,1424100.0,23.14,23.15,23.03,23.04,1424100.0
2019-01-16 15:55:00,23.05,23.09,23.02,23.07,2309460.0,23.05,23.09,23.02,23.07,2309460.0
2019-01-17 09:30:00,23.08,23.1,22.94,22.99,1883445.0,23.08,23.1,22.94,22.99,1883445.0
2019-01-17 09:35:00,22.99,23.08,22.95,23.01,1844070.0,22.99,23.08,22.95,23.01,1844070.0
2019-01-17 09:40:00,23.02,23.08,22.97,23.03,700965.0,23.02,23.08,22.97,23.03,700965.0
2019-01-17 09:45:00,23.04,23.19,23.04,23.18,1187790.0,23.04,23.19,23.04,23.18,1187790.0
2019-01-17 09:50:00,23.19,23.29,23.18,23.23,1516560.0,23.19,23.29,23.18,23.23,1516560.0
2019-01-17 09:55:00,23.25,23.34,23.24,23.29,1785780.0,23.25,23.34,23.24,23.29,1785780.0
2019-01-17 10:00:00,23.27,23.29,23.17,23.23,868935.0,23.27,23.29,23.17,23.23,868935.0
2019-01-17 10:05:00,23.22,23.3,23.22,23.28,837705.0,23.22,23.3,23.22,23.28,837705.0
2019-01-17 10:10:00,23.28,23.31,23.24,23.29,1053585.0,23.28,23.31,23.24,23.29,1053585.0
2019-01-17 10:15:00,23.29,23.33,23.18,23.2,1229145.0,23.29,23.33,23.18,23.2,1229145.0
2019-01-17 10:20:00,23.2,23.22,23.1,23.1,1082700.0,23.2,23.22,23.1,23.1,1082700.0
2019-01-17 10:25:00,23.1,23.2,23.1,23.18,664395.0,23.1,23.2,23.1,23.18,664395.0
2019-01-17 10:30:00,23.18,23.18,23.11,23.17,409320.0,23.18,23.18,23.11,23.17,409320.0
2019-01-17 10:35:00,23.17,23.22,23.17,23.19,463785.0,23.17,23.22,23.17,23.19,463785.0
2019-01-17 10:40:00,23.18,23.21,23.13,23.16,243960.0,23.18,23.21,23.13,23.16,243960.0
2019-01-17 10:45:00,23.17,23.18,23.13,23.15,355545.0,23.17,23.18,23.13,23.15,355545.0
2019-01-17 10:50:00,23.15,23.19,23.15,23.19,108015.0,23.15,23.19,23.15,23.19,108015.0
2019-01-17 10:55:00,23.19,23.23,23.18,23.2,495495.0,23.19,23.23,23.18,23.2,495495.0
2019-01-17 11:00:00,23.2,23.24,23.2,23.24,577395.0,23.2,23.24,23.2,23.24,577395.0
2019-01-17 11:05:00,23.23,23.24,23.19,23.2,452535.0,23.23,23.24,23.19,23.2,452535.0
2019-01-17 11:10:00,23.21,23.26,23.18,23.25,446340.0,23.21,23.26,23.18,23.25,446340.0
2019-01-17 11:15:00,23.25,23.28,23.23,23.23,392265.0,23.25,23.28,23.23,23.23,392265.0
2019-01-17 11:20:00,23.23,23.26,23.19,23.19,274680.0,23.23,23.26,23.19,23.19,274680.0
2019-01-17 11:25:00,23.2,23.21,23.17,23.2,280260.0,23.2,23.21,23.17,23.2,280260.0
2019-01-17 11:30:00,23.18,23.23,23.17,23.23,240645.0,23.18,23.23,23.17,23.23,240645.0
2019-01-17 11:35:00,23.22,23.22,23.19,23.21,190080.0,23.22,23.22,23.19,23.21,190080.0
2019-01-17 11:40:00,23.2,23.23,23.18,23.2,329070.0,23.2,23.23,23.18,23.2,329070.0
2019-01-17 11:45:00,23.21,23.23,23.19,23.2,191760.0,23.21,23.23,23.19,23.2,191760.0
2019-01-17 11:50:00,23.2,23.21,23.17,23.18,292335.0,23.2,23.21,23.17,23.18,292335.0
2019-01-17 11:55:00,23.19,23.2,23.17,23.19,117315.0,23.19,23.2,23.17,23.19,117315.0
2019-01-17 12:00:00,23.19,23.21,23.17,23.2,436935.0,23.19,23.21,23.17,23.2,436935.0
2019-01-17 12:05:00,23.19,23.19,23.12,23.15,354870.0,23.19,23.19,23.12,23.15,354870.0
2019-01-17 12:10:00,23.16,23.18,23.14,23.15,144930.0,23.16,23.18,23.14,23.15,144930.0
2019-01-17 12:15:00,23.15,23.17,23.11,23.13,284265.0,23.15,23.17,23.11,23.13,284265.0
2019-01-17 12:20:00,23.12,23.15,23.09,23.1,261270.0,23.12,23.15,23.09,23.1,261270.0
2019-01-17 12:25:00,23.09,23.13,23.07,23.13,189960.0,23.09,23.13,23.07,23.13,189960.0
2019-01-17 12:30:00,23.11,23.12,23.05,23.07,489000.0,23.11,23.12,23.05,23.07,489000.0
2019-01-17 12:35:00,23.07,23.1,23.04,23.06,270255.0,23.07,23.1,23.04,23.06,270255.0
2019-01-17 12:40:00,23.05,23.07,23.03,23.03,564255.0,23.05,23.07,23.03,23.03,564255.0
2019-01-17 12:45:00,23.04,23.09,23.04,23.06,507465.0,23.04,23.09,23.04,23.06,507465.0
2019-01-17 12:50:00,23.07,23.09,23.06,23.09,281640.0,23.07,23.09,23.06,23.09,281640.0
2019-01-17 12:55:00,23.09,23.1,23.07,23.09,176865.0,23.09,23.1,23.07,23.09,176865.0
2019-01-17 13:00:00,23.09,23.1,23.08,23.1,223575.0,23.09,23.1,23.08,23.1,223575.0
2019-01-17 13:05:00,23.09,23.13,23.09,23.13,314055.0,23.09,23.13,23.09,23.13,314055.0
2019-01-17 13:10:00,23.12,23.13,23.1,23.1,204750.0,23.12,23.13,23.1,23.1,204750.0
2019-01-17 13:15:00,23.11,23.11,23.08,23.11,218460.0,23.11,23.11,23.08,23.11,218460.0
2019-01-17 13:20:00,23.11,23.14,23.11,23.14,224145.0,23.11,23.14,23.11,23.14,224145.0
2019-01-17 13:25:00,23.15,23.17,23.13,23.15,464805.0,23.15,23.17,23.13,23.15,464805.0
2019-01-17 13:30:00,23.15,23.16,23.13,23.15,86895.0,23.15,23.16,23.13,23.15,86895.0
2019-01-17 13:35:00,23.15,23.16,23.14,23.15,125820.0,23.15,23.16,23.14,23.15,125820.0
2019-01-17 13:40:00,23.15,23.16,23.13,23.15,78645.0,23.15,23.16,23.13,23.15,78645.0
2019-01-17 13:45:00,23.15,23.16,23.15,23.16,346380.0,23.15,23.16,23.15,23.16,346380.0
2019-01-17 13:50:00,23.15,23.16,23.11,23.13,205290.0,23.15,23.16,23.11,23.13,205290.0
2019-01-17 13:55:00,23.13,23.14,23.1,23.13,260835.0,23.13,23.14,23.1,23.13,260835.0
2019-01-17 14:00:00,23.13,23.17,23.12,23.16,255060.0,23.13,23.17,23.12,23.16,255060.0
2019-01-17 14:05:00,23.16,23.21,23.16,23.21,586035.0,23.16,23.21,23.16,23.21,586035.0
2019-01-17 14:10:00,23.21,23.22,23.16,23.17,451620.0,23.21,23.22,23.16,23.17,451620.0
2019-01-17 14:15:00,23.17,23.2,23.17,23.17,257340.0,23.17,23.2,23.17,23.17,257340.0
2019-01-17 14:20:00,23.17,23.18,23.14,23.17,110100.0,23.17,23.18,23.14,23.17,110100.0
2019-01-17 14:25:00,23.17,23.19,23.17,23.18,137910.0,23.17,23.19,23.17,23.18,137910.0
2019-01-17 14:30:00,23.2,23.2,23.17,23.18,189150.0,23.2,23.2,23.17,23.18,189150.0
2019-01-17 14:35:00,23.19,23.25,23.16,23.25,542670.0,23.19,23.25,23.16,23.25,542670.0
2019-01-17 14:40:00,23.25,23.32,23.23,23.3,1490790.0,23.25,23.32,23.23,23.3,1490790.0
2019-01-17 14:45:00,23.31,23.43,23.31,23.42,2369985.0,23.31,23.43,23.31,23.42,2369985.0
2019-01-17 14:50:00,23.42,23.43,23.21,23.21,1209285.0,23.42,23.43,23.21,23.21,1209285.0
2019-01-17 14:55:00,23.2,23.24,23.07,23.2,1074750.0,23.2,23.24,23.07,23.2,1074750.0
2019-01-17 15:00:00,23.19,23.2,23.11,23.13,745980.0,23.19,23.2,23.11,23.13,745980.0
2019-01-17 15:05:00,23.13,23.23,23.12,23.22,465630.0,23.13,23.23,23.12,23.22,465630.0
2019-01-17 15:10:00,23.22,23.22,23.15,23.16,418080.0,23.22,23.22,23.15,23.16,418080.0
2019-01-17 15:15:00,23.18,23.2,23.16,23.18,216255.0,23.18,23.2,23.16,23.18,216255.0
2019-01-17 15:20:00,23.18,23.23,23.18,23.21,285555.0,23.18,23.23,23.18,23.21,285555.0
2019-01-17 15:25:00,23.21,23.22,23.16,23.2,646545.0,23.21,23.22,23.16,23.2,646545.0
2019-01-17 15:30:00,23.19,23.23,23.19,23.21,386190.0,23.19,23.23,23.19,23.21,386190.0
2019-01-17 15:35:00,23.21,23.21,23.18,23.2,303495.0,23.21,23.21,23.18,23.2,303495.0
2019-01-17 15:40:00,23.2,23.21,23.17,23.19,318285.0,23.2,23.21,23.17,23.19,318285.0
2019-01-17 15:45:00,23.19,23.21,23.18,23.19,873600.0,23.19,23.21,23.18,23.19,873600.0
2019-01-17 15:50:00,23.19,23.2,23.17,23.17,851070.0,23.19,23.2,23.17,23.17,851070.0
2019-01-17 15:55:00,23.17,23.18,23.14,23.16,1532940.0,23.17,23.18,23.14,23.16,1532940.0
2019-01-18 09:30:00,21.53,21.81,21.47,21.61,12959235.0,21.53,21.81,21.47,21.61,12959235.0
2019-01-18 09:35:00,21.6,21.62,21.36,21.5,7812255.0,21.6,21.62,21.36,21.5,7812255.0
2019-01-18 09:40:00,21.5,21.67,21.4,21.43,5475120.0,21.5,21.67,21.4,21.43,5475120.0
2019-01-18 09:45:00,21.42,21.43,21.25,21.28,8600760.0,21.42,21.43,21.25,21.28,8600760.0
2019-01-18 09:50:00,21.28,21.28,21.09,21.12,6617055.0,21.28,21.28,21.09,21.12,6617055.0
2019-01-18 09:55:00,21.12,21.25,21.07,21.23,5622900.0,21.12,21.25,21.07,21.23,5622900.0
2019-01-18 10:00:00,21.22,21.27,21.1,21.14,8698380.0,21.22,21.27,21.1,21.14,8698380.0
2019-01-18 10:05:00,21.16,21.23,21.02,21.04,6646320.0,21.16,21.23,21.02,21.04,6646320.0
2019-01-18 10:10:00,21.04,21.05,20.86,20.92,8557230.0,21.04,21.05,20.86,20.92,8557230.0
2019-01-18 10:15:00,20.9,20.96,20.83,20.91,5407395.0,20.9,20.96,20.83,20.91,5407395.0
2019-01-18 10:20:00,20.91,20.97,20.87,20.96,4618935.0,20.91,20.97,20.87,20.96,4618935.0
2019-01-18 10:25:00,20.96,21.03,20.93,21.01,4126470.0,20.96,21.03,20.93,21.01,4126470.0
2019-01-18 10:30:00,21.0,21.15,21.0,21.15,4186290.0,21.0,21.15,21.0,21.15,4186290.0
2019-01-18 10:35:00,21.14,21.19,21.03,21.03,4618695.0,21.14,21.19,21.03,21.03,4618695.0
2019-01-18 10:40:00,21.04,21.13,21.01,21.13,2761140.0,21.04,21.13,21.01,21.13,2761140.0
2019-01-18 10:45:00,21.13,21.14,21.02,21.03,1756830.0,21.13,21.14,21.02,21.03,1756830.0
2019-01-18 10:50:00,21.04,21.07,21.0,21.07,2177145.0,21.04,21.07,21.0,21.07,2177145.0
2019-01-18 10:55:00,21.07,21.09,21.0,21.03,1743540.0,21.07,21.09,21.0,21.03,1743540.0
2019-01-18 11:00:00,21.03,21.1,21.01,21.03,1666620.0,21.03,21.1,21.01,21.03,1666620.0
2019-01-18 11:05:00,21.03,21.09,20.97,21.07,2920545.0,21.03,21.09,20.97,21.07,2920545.0
2019-01-18 11:10:00,21.07,21.09,21.04,21.04,1749825.0,21.07,21.09,21.04,21.04,1749825.0
2019-01-18 11:15:00,21.04,21.08,21.01,21.04,1440255.0,21.04,21.08,21.01,21.04,1440255.0
2019-01-18 11:20:00,21.04,21.04,20.97,21.04,2036445.0,21.04,21.04,20.97,21.04,2036445.0
2019-01-18 11:25:00,21.04,21.04,21.0,21.03,1053960.0,21.04,21.04,21.0,21.03,1053960.0
2019-01-18 11:30:00,21.02,21.03,20.94,20.97,1497195.0,21.02,21.03,20.94,20.97,1497195.0
2019-01-18 11:35:00,20.97,21.05,20.95,21.04,2187750.0,20.97,21.05,20.95,21.04,2187750.0
2019-01-18 11:40:00,21.05,21.14,21.04,21.1,3288825.0,21.05,21.14,21.04,21.1,3288825.0
2019-01-18 11:45:00,21.1,21.11,21.02,21.05,2021190.0,21.1,21.11,21.02,21.05,2021190.0
2019-01-18 11:50:00,21.05,21.08,21.02,21.04,1085940.0,21.05,21.08,21.02,21.04,1085940.0
2019-01-18 11:55:00,21.05,21.06,21.0,21.0,1211235.0,21.05,21.06,21.0,21.0,1211235.0
2019-01-18 12:00:00,21.0,21.06,20.99,21.02,1535460.0,21.0,21.06,20.99,21.02,1535460.0
2019-01-18 12:05:00,21.02,21.03,21.0,21.0,1153500.0,21.02,21.03,21.0,21.0,1153500.0
2019-01-18 12:10:00,21.0,21.02,20.95,21.0,2083725.0,21.0,21.02,20.95,21.0,2083725.0
2019-01-18 12:15:00,21.01,21.05,20.98,21.04,1608300.0,21.01,21.05,20.98,21.04,1608300.0
2019-01-18 12:20:00,21.04,21.05,21.01,21.03,771690.0,21.04,21.05,21.01,21.03,771690.0
2019-01-18 12:25:00,21.03,21.04,20.94,20.94,1697715.0,21.03,21.04,20.94,20.94,1697715.0
2019-01-18 12:30:00,20.94,20.97,20.9,20.92,2168535.0,20.94,20.97,20.9,20.92,2168535.0
2019-01-18 12:35:00,20.91,20.92,20.87,20.87,1852320.0,20.91,20.92,20.87,20.87,1852320.0
2019-01-18 12:40:00,20.87,20.87,20.82,20.83,3158310.0,20.87,20.87,20.82,20.83,3158310.0
2019-01-18 12:45:00,20.82,20.88,20.8,20.81,2055015.0,20.82,20.88,20.8,20.81,2055015.0
2019-01-18 12:50:00,20.8,20.81,20.7,20.7,3806205.0,20.8,20.81,20.7,20.7,3806205.0
2019-01-18 12:55:00,20.69,20.7,20.63,20.69,4776570.0,20.69,20.7,20.63,20.69,4776570.0
2019-01-18 13:00:00,20.69,20.74,20.65,20.67,2657625.0,20.69,20.74,20.65,20.67,2657625.0
2019-01-18 13:05:00,20.67,20.67,20.56,20.59,3155895.0,20.67,20.67,20.56,20.59,3155895.0
2019-01-18 13:10:00,20.6,20.65,20.59,20.65,1864095.0,20.6,20.65,20.59,20.65,1864095.0
2019-01-18 13:15:00,20.64,20.65,20.59,20.61,1750905.0,20.64,20.65,20.59,20.61,1750905.0
2019-01-18 13:20:00,20.61,20.68,20.61,20.66,2433675.0,20.61,20.68,20.61,20.66,2433675.0
2019-01-18 13:25:00,20.66,20.68,20.63,20.65,1371900.0,20.66,20.68,20.63,20.65,1371900.0
2019-01-18 13:30:00,20.65,20.65,20.55,20.57,1941075.0,20.65,20.65,20.55,20.57,1941075.0
2019-01-18 13:35:00,20.57,20.6,20.55,20.59,1224345.0,20.57,20.6,20.55,20.59,1224345.0
2019-01-18 13:40:00,20.59,20.59,20.53,20.55,1443615.0,20.59,20.59,20.53,20.55,1443615.0
2019-01-18 13:45:00,20.54,20.57,20.53,20.56,1378020.0,20.54,20.57,20.53,20.56,1378020.0
2019-01-18 13:50:00,20.56,20.57,20.48,20.49,2792460.0,20.56,20.57,20.48,20.49,2792460.0
2019-01-18 13:55:00,20.49,20.51,20.45,20.45,1800015.0,20.49,20.51,20.45,20.45,1800015.0
2019-01-18 14:00:00,20.45,20.46,20.34,20.38,3602715.0,20.45,20.46,20.34,20.38,3602715.0
2019-01-18 14:05:00,20.38,20.39,20.33,20.34,2227785.0,20.38,20.39,20.33,20.34,2227785.0
2019-01-18 14:10:00,20.33,20.35,20.21,20.21,4293030.0,20.33,20.35,20.21,20.21,4293030.0
2019-01-18 14:15:00,20.22,20.22,20.05,20.12,7187985.0,20.22,20.22,20.05,20.12,7187985.0
2019-01-18 14:20:00,20.12,20.16,19.98,20.12,10991565.0,20.12,20.16,19.98,20.12,10991565.0
2019-01-18 14:25:00,20.12,20.16,20.03,20.12,3552975.0,20.12,20.16,20.03,20.12,3552975.0
2019-01-18 14:30:00,20.11,20.13,20.06,20.1,1846260.0,20.11,20.13,20.06,20.1,1846260.0
2019-01-18 14:35:00,20.1,20.11,20.02,20.04,2182335.0,20.1,20.11,20.02,20.04,2182335.0
2019-01-18 14:40:00,20.04,20.06,20.0,20.04,3102420.0,20.04,20.06,20.0,20.04,3102420.0
2019-01-18 14:45:00,20.05,20.22,20.05,20.18,4243065.0,20.05,20.22,20.05,20.18,4243065.0
2019-01-18 14:50:00,20.18,20.21,20.11,20.16,2442510.0,20.18,20.21,20.11,20.16,2442510.0
2019-01-18 14:55:00,20.15,20.37,20.15,20.36,4355340.0,20.15,20.37,20.15,20.36,4355340.0
2019-01-18 15:00:00,20.36,20.49,20.3,20.48,5626530.0,20.36,20.49,20.3,20.48,5626530.0
2019-01-18 15:05:00,20.48,20.49,20.32,20.32,4677570.0,20.48,20.49,20.32,20.32,4677570.0
2019-01-18 15:10:00,20.32,20.37,20.29,20.37,2405835.0,20.32,20.37,20.29,20.37,2405835.0
2019-01-18 15:15:00,20.37,20.37,20.28,20.31,2516085.0,20.37,20.37,20.28,20.31,2516085.0
2019-01-18 15:20:00,20.3,20.32,20.14,20.14,3604560.0,20.3,20.32,20.14,20.14,3604560.0
2019-01-18 15:25:00,20.14,20.22,20.14,20.21,2625420.0,20.14,20.22,20.14,20.21,2625420.0
2019-01-18 15:30:00,20.21,20.26,20.16,20.18,3641550.0,20.21,20.26,20.16,20.18,3641550.0
2019-01-18 15:35:00,20.18,20.19,20.11,20.12,2348055.0,20.18,20.19,20.11,20.12,2348055.0
2019-01-18 15:40:00,20.12,20.17,20.11,20.15,3087075.0,20.12,20.17,20.11,20.15,3087075.0
2019-01-18 15:45:00,20.14,20.15,20.08,20.1,4204020.0,20.14,20.15,20.08,20.1,4204020.0
2019-01-18 15:50:00,20.1,20.17,20.07,20.17,5499600.0,20.1,20.17,20.07,20.17,5499600.0
2019-01-18 15:55:00,20.17,20.17,20.13,20.15,8514045.0,20.17,20.17,20.13,20.15,8514045.0
2019-01-22 09:30:00,20.32,20.53,20.2,20.41,10769850.0,20.32,20.53,20.2,20.41,10769850.0
2019-01-22 09:35:00,20.41,20.44,20.13,20.18,6054120.0,20.41,20.44,20.13,20.18,6054120.0
2019-01-22 09:40:00,20.17,20.18,19.94,19.94,6719970.0,20.17,20.18,19.94,19.94,6719970.0
2019-01-22 09:45:00,19.95,19.96,19.8,19.85,6241935.0,19.95,19.96,19.8,19.85,6241935.0
2019-01-22 09:50:00,19.85,19.91,19.71,19.72,4428780.0,19.85,19.91,19.71,19.72,4428780.0
2019-01-22 09:55:00,19.72,19.88,19.7,19.87,4322730.0,19.72,19.88,19.7,19.87,4322730.0
2019-01-22 10:00:00,19.85,19.91,19.78,19.89,3101460.0,19.85,19.91,19.78,19.89,3101460.0
2019-01-22 10:05:00,19.89,19.91,19.77,19.88,3177375.0,19.89,19.91,19.77,19.88,3177375.0
2019-01-22 10:10:00,19.89,19.96,19.81,19.83,2371260.0,19.89,19.96,19.81,19.83,2371260.0
2019-01-22 10:15:00,19.83,19.91,19.82,19.87,1590540.0,19.83,19.91,19.82,19.87,1590540.0
2019-01-22 10:20:00,19.87,20.13,19.87,20.04,4281780.0,19.87,20.13,19.87,20.04,4281780.0
2019-01-22 10:25:00,20.04,20.09,19.94,19.97,2037225.0,20.04,20.09,19.94,19.97,2037225.0
2019-01-22 10:30:00,19.97,20.05,19.97,20.01,1631475.0,19.97,20.05,19.97,20.01,1631475.0
2019-01-22 10:35:00,20.01,20.06,19.98,20.02,1552890.0,20.01,20.06,19.98,20.02,1552890.0
2019-01-22 10:40:00,20.01,20.03,19.93,19.95,2104080.0,20.01,20.03,19.93,19.95,2104080.0
2019-01-22 10:45:00,19.95,19.96,19.91,19.96,1031280.0,19.95,19.96,19.91,19.96,1031280.0
2019-01-22 10:50:00,19.96,20.0,19.93,19.97,1277310.0,19.96,20.0,19.93,19.97,1277310.0
2019-01-22 10:55:00,19.97,20.05,19.95,20.0,1797480.0,19.97,20.05,19.95,20.0,1797480.0
2019-01-22 11:00:00,19.99,20.04,19.95,20.01,1031700.0,19.99,20.04,19.95,20.01,1031700.0
2019-01-22 11:05:00,20.0,20.05,19.99,20.02,1712550.0,20.0,20.05,19.99,20.02,1712550.0
2019-01-22 11:10:00,20.02,20.03,19.93,20.01,1393455.0,20.02,20.03,19.93,20.01,1393455.0
2019-01-22 11:15:00,20.02,20.21,20.01,20.14,3882600.0,20.02,20.21,20.01,20.14,3882600.0
2019-01-22 11:20:00,20.14,20.18,20.09,20.1,1442520.0,20.14,20.18,20.09,20.1,1442520.0
2019-01-22 11:25:00,20.1,20.12,20.03,20.06,1151850.0,20.1,20.12,20.03,20.06,1151850.0
2019-01-22 11:30:00,20.07,20.1,20.06,20.07,766845.0,20.07,20.1,20.06,20.07,766845.0
2019-01-22 11:35:00,20.08,20.08,20.02,20.03,1009080.0,20.08,20.08,20.02,20.03,1009080.0
2019-01-22 11:40:00,20.02,20.03,19.97,19.99,1594095.0,20.02,20.03,19.97,19.99,1594095.0
2019-01-22 11:45:00,19.99,20.03,19.98,19.99,1135275.0,19.99,20.03,19.98,19.99,1135275.0
2019-01-22 11:50:00,19.99,20.03,19.97,20.0,877950.0,19.99,20.03,19.97,20.0,877950.0
2019-01-22 11:55:00,20.0,20.02,19.97,19.99,984675.0,20.0,20.02,19.97,19.99,984675.0
2019-01-22 12:00:00,19.99,20.01,19.95,19.99,1217595.0,19.99,20.01,19.95,19.99,1217595.0
2019-01-22 12:05:00,19.99,20.01,19.97,19.99,919125.0,19.99,20.01,19.97,19.99,919125.0
2019-01-22 12:10:00,20.0,20.0,19.97,19.99,618300.0,20.0,20.0,19.97,19.99,618300.0
2019-01-22 12:15:00,19.99,20.0,19.93,19.96,945630.0,19.99,20.0,19.93,19.96,945630.0
2019-01-22 12:20:00,19.97,19.98,19.93,19.96,779520.0,19.97,19.98,19.93,19.96,779520.0
2019-01-22 12:25:00,19.96,19.98,19.96,19.97,621960.0,19.96,19.98,19.96,19.97,621960.0
2019-01-22 12:30:00,19.98,20.0,19.96,19.98,741120.0,19.98,20.0,19.96,19.98,741120.0
2019-01-22 12:35:00,19.98,20.0,19.96,19.99,817470.0,19.98,20.0,19.96,19.99,817470.0
2019-01-22 12:40:00,19.99,20.07,19.98,20.05,1134030.0,19.99,20.07,19.98,20.05,1134030.0
2019-01-22 12:45:00,20.06,20.09,20.01,20.03,1614690.0,20.06,20.09,20.01,20.03,1614690.0
2019-01-22 12:50:00,20.03,20.03,19.98,20.0,804900.0,20.03,20.03,19.98,20.0,804900.0
2019-01-22 12:55:00,20.0,20.02,19.98,19.99,843975.0,20.0,20.02,19.98,19.99,843975.0
2019-01-22 13:00:00,19.99,19.99,19.93,19.95,797295.0,19.99,19.99,19.93,19.95,797295.0
2019-01-22 13:05:00,19.94,19.96,19.92,19.93,997695.0,19.94,19.96,19.92,19.93,997695.0
2019-01-22 13:10:00,19.93,19.94,19.91,19.92,688995.0,19.93,19.94,19.91,19.92,688995.0
2019-01-22 13:15:00,19.92,19.93,19.87,19.87,1148760.0,19.92,19.93,19.87,19.87,1148760.0
2019-01-22 13:20:00,19.88,19.96,19.87,19.9,1471440.0,19.88,19.96,19.87,19.9,1471440.0
2019-01-22 13:25:00,19.91,19.95,19.9,19.92,654435.0,19.91,19.95,19.9,19.92,654435.0
2019-01-22 13:30:00,19.92,19.93,19.87,19.88,633750.0,19.92,19.93,19.87,19.88,633750.0
2019-01-22 13:35:00,19.89,19.9,19.83,19.83,1307340.0,19.89,19.9,19.83,19.83,1307340.0
2019-01-22 13:40:00,19.83,19.88,19.83,19.86,875190.0,19.83,19.88,19.83,19.86,875190.0
2019-01-22 13:45:00,19.86,19.88,19.85,19.85,472320.0,19.86,19.88,19.85,19.85,472320.0
2019-01-22 13:50:00,19.85,19.86,19.79,19.79,1185060.0,19.85,19.86,19.79,19.79,1185060.0
2019-01-22 13:55:00,19.8,19.82,19.78,19.79,1656465.0,19.8,19.82,19.78,19.79,1656465.0
2019-01-22 14:00:00,19.79,19.8,19.77,19.8,1365600.0,19.79,19.8,19.77,19.8,1365600.0
2019-01-22 14:05:00,19.8,19.83,19.76,19.77,1083840.0,19.8,19.83,19.76,19.77,1083840.0
2019-01-22 14:10:00,19.77,19.83,19.76,19.82,800340.0,19.77,19.83,19.76,19.82,800340.0
2019-01-22 14:15:00,19.82,19.92,19.82,19.87,1914060.0,19.82,19.92,19.82,19.87,1914060.0
2019-01-22 14:20:00,19.87,19.92,19.85,19.89,1140840.0,19.87,19.92,19.85,19.89,1140840.0
2019-01-22 14:25:00,19.89,19.93,19.88,19.9,1344705.0,19.89,19.93,19.88,19.9,1344705.0
2019-01-22 14:30:00,19.9,19.95,19.88,19.93,1728780.0,19.9,19.95,19.88,19.93,1728780.0
2019-01-22 14:35:00,19.93,19.94,19.87,19.9,1570935.0,19.93,19.94,19.87,19.9,1570935.0
2019-01-22 14:40:00,19.9,19.91,19.84,19.84,1280715.0,19.9,19.91,19.84,19.84,1280715.0
2019-01-22 14:45:00,19.85,19.89,19.84,19.87,926775.0,19.85,19.89,19.84,19.87,926775.0
2019-01-22 14:50:00,19.87,19.89,19.83,19.85,1431105.0,19.87,19.89,19.83,19.85,1431105.0
2019-01-22 14:55:00,19.85,19.87,19.85,19.85,537105.0,19.85,19.87,19.85,19.85,537105.0
2019-01-22 15:00:00,19.85,19.85,19.82,19.83,1004370.0,19.85,19.85,19.82,19.83,1004370.0
2019-01-22 15:05:00,19.83,19.85,19.8,19.83,1074480.0,19.83,19.85,19.8,19.83,1074480.0
2019-01-22 15:10:00,19.83,19.86,19.82,19.83,718815.0,19.83,19.86,19.82,19.83,718815.0
2019-01-22 15:15:00,19.83,19.91,19.83,19.89,1489215.0,19.83,19.91,19.83,19.89,1489215.0
2019-01-22 15:20:00,19.89,19.92,19.88,19.91,1160580.0,19.89,19.92,19.88,19.91,1160580.0
2019-01-22 15:25:00,19.91,19.93,19.88,19.9,1192110.0,19.91,19.93,19.88,19.9,1192110.0
2019-01-22 15:30:00,19.9,19.91,19.87,19.87,1608675.0,19.9,19.91,19.87,19.87,1608675.0
2019-01-22 15:35:00,19.87,19.92,19.85,19.92,2150685.0,19.87,19.92,19.85,19.92,2150685.0
2019-01-22 15:40:00,19.92,19.93,19.83,19.83,2438235.0,19.92,19.93,19.83,19.83,2438235.0
2019-01-22 15:45:00,19.83,19.83,19.77,19.8,2373930.0,19.83,19.83,19.77,19.8,2373930.0
2019-01-22 15:50:00,19.79,19.86,19.79,19.84,2083680.0,19.79,19.86,19.79,19.84,2083680.0
2019-01-22 15:55:00,19.84,19.93,19.84,19.93,3367095.0,19.84,19.93,19.84,19.93,3367095.0
2019-01-23 09:30:00,19.51,19.6,19.22,19.32,10444755.0,19.51,19.6,19.22,19.32,10444755.0
2019-01-23 09:35:00,19.32,19.39,19.08,19.14,6920040.0,19.32,19.39,19.08,19.14,6920040.0
2019-01-23 09:40:00,19.14,19.28,19.03,19.23,5196615.0,19.14,19.28,19.03,19.23,5196615.0
2019-01-23 09:45:00,19.22,19.43,19.2,19.29,3717555.0,19.22,19.43,19.2,19.29,3717555.0
2019-01-23 09:50:00,19.3,19.38,19.25,19.29,2781720.0,19.3,19.38,19.25,19.29,2781720.0
2019-01-23 09:55:00,19.29,19.47,19.28,19.44,3317235.0,19.29,19.47,19.28,19.44,3317235.0
2019-01-23 10:00:00,19.45,19.51,19.33,19.37,2913750.0,19.45,19.51,19.33,19.37,2913750.0
2019-01-23 10:05:00,19.37,19.39,19.27,19.28,2310960.0,19.37,19.39,19.27,19.28,2310960.0
2019-01-23 10:10:00,19.28,19.37,19.24,19.33,1844835.0,19.28,19.37,19.24,19.33,1844835.0
2019-01-23 10:15:00,19.33,19.43,19.31,19.35,1965075.0,19.33,19.43,19.31,19.35,1965075.0
2019-01-23 10:20:00,19.34,19.53,19.33,19.42,2821935.0,19.34,19.53,19.33,19.42,2821935.0
2019-01-23 10:25:00,19.42,19.47,19.38,19.47,1067745.0,19.42,19.47,19.38,19.47,1067745.0
2019-01-23 10:30:00,19.46,19.58,19.42,19.55,2059365.0,19.46,19.58,19.42,19.55,2059365.0
2019-01-23 10:35:00,19.55,19.63,19.49,19.51,2714205.0,19.55,19.63,19.49,19.51,2714205.0
2019-01-23 10:40:00,19.53,19.53,19.45,19.45,1680990.0,19.53,19.53,19.45,19.45,1680990.0
2019-01-23 10:45:00,19.45,19.51,19.44,19.5,889800.0,19.45,19.51,19.44,19.5,889800.0
2019-01-23 10:50:00,19.49,19.5,19.41,19.44,1078725.0,19.49,19.5,19.41,19.44,1078725.0
2019-01-23 10:55:00,19.44,19.5,19.41,19.5,853335.0,19.44,19.5,19.41,19.5,853335.0
2019-01-23 11:00:00,19.49,19.59,19.48,19.58,1294770.0,19.49,19.59,19.48,19.58,1294770.0
2019-01-23 11:05:00,19.58,19.6,19.52,19.54,1452660.0,19.58,19.6,19.52,19.54,1452660.0
2019-01-23 11:10:00,19.55,19.61,19.53,19.6,1334865.0,19.55,19.61,19.53,19.6,1334865.0
2019-01-23 11:15:00,19.6,19.6,19.42,19.45,1580850.0,19.6,19.6,19.42,19.45,1580850.0
2019-01-23 11:20:00,19.46,19.46,19.39,19.42,1071705.0,19.46,19.46,19.39,19.42,1071705.0
2019-01-23 11:25:00,19.42,19.43,19.38,19.42,557775.0,19.42,19.43,19.38,19.42,557775.0
2019-01-23 11:30:00,19.42,19.46,19.37,19.46,1009185.0,19.42,19.46,19.37,19.46,1009185.0
2019-01-23 11:35:00,19.46,19.48,19.4,19.42,463590.0,19.46,19.48,19.4,19.42,463590.0
2019-01-23 11:40:00,19.42,19.44,19.38,19.41,1047060.0,19.42,19.44,19.38,19.41,1047060.0
2019-01-23 11:45:00,19.41,19.42,19.31,19.33,1143990.0,19.41,19.42,19.31,19.33,1143990.0
2019-01-23 11:50:00,19.33,19.36,19.27,19.27,1613370.0,19.33,19.36,19.27,19.27,1613370.0
2019-01-23 11:55:00,19.29,19.31,19.22,19.28,1330830.0,19.29,19.31,19.22,19.28,1330830.0
2019-01-23 12:00:00,19.28,19.32,19.25,19.26,1265805.0,19.28,19.32,19.25,19.26,1265805.0
2019-01-23 12:05:00,19.26,19.27,19.13,19.17,2326500.0,19.26,19.27,19.13,19.17,2326500.0
2019-01-23 12:10:00,19.17,19.22,19.13,19.2,1481505.0,19.17,19.22,19.13,19.2,1481505.0
2019-01-23 12:15:00,19.2,19.21,19.12,19.15,923595.0,19.2,19.21,19.12,19.15,923595.0
2019-01-23 12:20:00,19.15,19.17,18.83,18.93,8712345.0,19.15,19.17,18.83,18.93,8712345.0
2019-01-23 12:25:00,18.93,19.05,18.87,19.03,3251580.0,18.93,19.05,18.87,19.03,3251580.0
2019-01-23 12:30:00,19.03,19.05,18.87,18.92,2189145.0,19.03,19.05,18.87,18.92,2189145.0
2019-01-23 12:35:00,18.93,18.99,18.9,18.9,1636260.0,18.93,18.99,18.9,18.9,1636260.0
2019-01-23 12:40:00,18.91,18.93,18.82,18.88,2226165.0,18.91,18.93,18.82,18.88,2226165.0
2019-01-23 12:45:00,18.87,19.02,18.87,18.95,2628075.0,18.87,19.02,18.87,18.95,2628075.0
2019-01-23 12:50:00,18.95,18.98,18.92,18.93,1025760.0,18.95,18.98,18.92,18.93,1025760.0
2019-01-23 12:55:00,18.94,18.97,18.88,18.91,1602120.0,18.94,18.97,18.88,18.91,1602120.0
2019-01-23 13:00:00,18.92,18.92,18.84,18.85,1453365.0,18.92,18.92,18.84,18.85,1453365.0
2019-01-23 13:05:00,18.85,18.9,18.83,18.89,1172880.0,18.85,18.9,18.83,18.89,1172880.0
2019-01-23 13:10:00,18.89,18.9,18.78,18.87,1904805.0,18.89,18.9,18.78,18.87,1904805.0
2019-01-23 13:15:00,18.87,19.05,18.86,19.02,2501670.0,18.87,19.05,18.86,19.02,2501670.0
2019-01-23 13:20:00,19.02,19.06,18.98,19.04,1656840.0,19.02,19.06,18.98,19.04,1656840.0
2019-01-23 13:25:00,19.05,19.15,19.03,19.09,1844145.0,19.05,19.15,19.03,19.09,1844145.0
2019-01-23 13:30:00,19.09,19.12,19.03,19.06,933585.0,19.09,19.12,19.03,19.06,933585.0
2019-01-23 13:35:00,19.05,19.12,19.05,19.1,928215.0,19.05,19.12,19.05,19.1,928215.0
2019-01-23 13:40:00,19.09,19.12,19.07,19.08,979845.0,19.09,19.12,19.07,19.08,979845.0
2019-01-23 13:45:00,19.09,19.09,19.01,19.03,705375.0,19.09,19.09,19.01,19.03,705375.0
2019-01-23 13:50:00,19.02,19.1,19.02,19.08,397200.0,19.02,19.1,19.02,19.08,397200.0
2019-01-23 13:55:00,19.08,19.08,19.0,19.01,551865.0,19.08,19.08,19.0,19.01,551865.0
2019-01-23 14:00:00,19.02,19.14,19.01,19.1,1236300.0,19.02,19.14,19.01,19.1,1236300.0
2019-01-23 14:05:00,19.1,19.12,19.08,19.08,311535.0,19.1,19.12,19.08,19.08,311535.0
2019-01-23 14:10:00,19.09,19.11,19.05,19.1,598425.0,19.09,19.11,19.05,19.1,598425.0
2019-01-23 14:15:00,19.11,19.13,19.07,19.1,636750.0,19.11,19.13,19.07,19.1,636750.0
2019-01-23 14:20:00,19.1,19.11,19.07,19.09,510825.0,19.1,19.11,19.07,19.09,510825.0
2019-01-23 14:25:00,19.09,19.11,19.04,19.09,782280.0,19.09,19.11,19.04,19.09,782280.0
2019-01-23 14:30:00,19.11,19.11,19.01,19.04,1510350.0,19.11,19.11,19.01,19.04,1510350.0
2019-01-23 14:35:00,19.03,19.04,18.92,18.93,1666770.0,19.03,19.04,18.92,18.93,1666770.0
2019-01-23 14:40:00,18.93,18.94,18.89,18.9,916905.0,18.93,18.94,18.89,18.9,916905.0
2019-01-23 14:45:00,18.89,18.94,18.89,18.93,1064550.0,18.89,18.94,18.89,18.93,1064550.0
2019-01-23 14:50:00,18.93,18.98,18.93,18.95,589665.0,18.93,18.98,18.93,18.95,589665.0
2019-01-23 14:55:00,18.95,18.98,18.94,18.97,655965.0,18.95,18.98,18.94,18.97,655965.0
2019-01-23 15:00:00,18.96,18.99,18.95,18.99,798435.0,18.96,18.99,18.95,18.99,798435.0
2019-01-23 15:05:00,18.99,19.02,18.98,19.0,994035.0,18.99,19.02,18.98,19.0,994035.0
2019-01-23 15:10:00,19.0,19.09,19.0,19.05,1224690.0,19.0,19.09,19.0,19.05,1224690.0
2019-01-23 15:15:00,19.05,19.16,19.05,19.13,1592115.0,19.05,19.16,19.05,19.13,1592115.0
2019-01-23 15:20:00,19.13,19.22,19.11,19.11,1820580.0,19.13,19.22,19.11,19.11,1820580.0
2019-01-23 15:25:00,19.12,19.12,19.1,19.11,681345.0,19.12,19.12,19.1,19.11,681345.0
2019-01-23 15:30:00,19.12,19.12,19.05,19.07,1245615.0,19.12,19.12,19.05,19.07,1245615.0
2019-01-23 15:35:00,19.07,19.12,19.07,19.12,1073220.0,19.07,19.12,19.07,19.12,1073220.0
2019-01-23 15:40:00,19.12,19.16,19.09,19.13,1797810.0,19.12,19.16,19.09,19.13,1797810.0
2019-01-23 15:45:00,19.13,19.17,19.1,19.16,1758780.0,19.13,19.17,19.1,19.16,1758780.0
2019-01-23 15:50:00,19.16,19.16,19.1,19.13,1834950.0,19.16,19.16,19.1,19.13,1834950.0
2019-01-23 15:55:00,19.13,19.2,19.12,19.17,4398090.0,19.13,19.2,19.12,19.17,4398090.0
2019-01-24 09:30:00,18.91,18.93,18.62,18.73,7873860.0,18.91,18.93,18.62,18.73,7873860.0
2019-01-24 09:35:00,18.75,18.98,18.67,18.9,3445965.0,18.75,18.98,18.67,18.9,3445965.0
2019-01-24 09:40:00,18.89,19.06,18.88,18.95,2380425.0,18.89,19.06,18.88,18.95,2380425.0
2019-01-24 09:45:00,18.96,19.21,18.95,19.15,3763185.0,18.96,19.21,18.95,19.15,3763185.0
2019-01-24 09:50:00,19.14,19.3,19.12,19.25,2621700.0,19.14,19.3,19.12,19.25,2621700.0
2019-01-24 09:55:00,19.25,19.25,19.04,19.06,2662995.0,19.25,19.25,19.04,19.06,2662995.0
2019-01-24 10:00:00,19.05,19.09,18.97,19.02,2070930.0,19.05,19.09,18.97,19.02,2070930.0
2019-01-24 10:05:00,19.02,19.1,18.99,19.06,1192020.0,19.02,19.1,18.99,19.06,1192020.0
2019-01-24 10:10:00,19.06,19.12,19.03,19.11,824280.0,19.06,19.12,19.03,19.11,824280.0
2019-01-24 10:15:00,19.1,19.2,19.06,19.18,1298625.0,19.1,19.2,19.06,19.18,1298625.0
2019-01-24 10:20:00,19.2,19.2,19.08,19.1,1308210.0,19.2,19.2,19.08,19.1,1308210.0
2019-01-24 10:25:00,19.1,19.1,19.04,19.08,1099200.0,19.1,19.1,19.04,19.08,1099200.0
2019-01-24 10:30:00,19.08,19.09,19.01,19.04,1069500.0,19.08,19.09,19.01,19.04,1069500.0
2019-01-24 10:35:00,19.04,19.07,19.01,19.07,1000605.0,19.04,19.07,19.01,19.07,1000605.0
2019-01-24 10:40:00,19.07,19.16,19.07,19.12,1081455.0,19.07,19.16,19.07,19.12,1081455.0
2019-01-24 10:45:00,19.12,19.2,19.11,19.13,1059465.0,19.12,19.2,19.11,19.13,1059465.0
2019-01-24 10:50:00,19.14,19.14,19.03,19.06,1023915.0,19.14,19.14,19.03,19.06,1023915.0
2019-01-24 10:55:00,19.06,19.11,19.02,19.09,1348065.0,19.06,19.11,19.02,19.09,1348065.0
2019-01-24 11:00:00,19.09,19.2,19.08,19.18,1316850.0,19.09,19.2,19.08,19.18,1316850.0
2019-01-24 11:05:00,19.19,19.27,19.18,19.22,1989150.0,19.19,19.27,19.18,19.22,1989150.0
2019-01-24 11:10:00,19.22,19.25,19.05,19.1,1415670.0,19.22,19.25,19.05,19.1,1415670.0
2019-01-24 11:15:00,19.09,19.13,19.05,19.08,706485.0,19.09,19.13,19.05,19.08,706485.0
2019-01-24 11:20:00,19.09,19.09,19.06,19.07,426405.0,19.09,19.09,19.06,19.07,426405.0
2019-01-24 11:25:00,19.07,19.13,19.07,19.11,328470.0,19.07,19.13,19.07,19.11,328470.0
2019-01-24 11:30:00,19.11,19.17,19.09,19.17,420510.0,19.11,19.17,19.09,19.17,420510.0
2019-01-24 11:35:00,19.17,19.25,19.14,19.24,831990.0,19.17,19.25,19.14,19.24,831990.0
2019-01-24 11:40:00,19.23,19.24,19.14,19.18,477570.0,19.23,19.24,19.14,19.18,477570.0
2019-01-24 11:45:00,19.2,19.28,19.2,19.26,1054380.0,19.2,19.28,19.2,19.26,1054380.0
2019-01-24 11:50:00,19.26,19.27,19.21,19.25,630840.0,19.26,19.27,19.21,19.25,630840.0
2019-01-24 11:55:00,19.25,19.27,19.21,19.21,522495.0,19.25,19.27,19.21,19.21,522495.0
2019-01-24 12:00:00,19.21,19.22,19.19,19.21,375465.0,19.21,19.22,19.19,19.21,375465.0
2019-01-24 12:05:00,19.2,19.24,19.19,19.21,553125.0,19.2,19.24,19.19,19.21,553125.0
2019-01-24 12:10:00,19.21,19.21,19.17,19.19,504705.0,19.21,19.21,19.17,19.19,504705.0
2019-01-24 12:15:00,19.19,19.25,19.18,19.23,677850.0,19.19,19.25,19.18,19.23,677850.0
2019-01-24 12:20:00,19.22,19.25,19.21,19.22,291840.0,19.22,19.25,19.21,19.22,291840.0
2019-01-24 12:25:00,19.24,19.24,19.17,19.18,483690.0,19.24,19.24,19.17,19.18,483690.0
2019-01-24 12:30:00,19.19,19.2,19.16,19.17,313575.0,19.19,19.2,19.16,19.17,313575.0
2019-01-24 12:35:00,19.17,19.18,19.13,19.15,659265.0,19.17,19.18,19.13,19.15,659265.0
2019-01-24 12:40:00,19.14,19.19,19.13,19.19,265695.0,19.14,19.19,19.13,19.19,265695.0
2019-01-24 12:45:00,19.19,19.21,19.18,19.19,538845.0,19.19,19.21,19.18,19.19,538845.0
2019-01-24 12:50:00,19.19,19.19,19.14,19.17,322305.0,19.19,19.19,19.14,19.17,322305.0
2019-01-24 12:55:00,19.16,19.2,19.16,19.18,329025.0,19.16,19.2,19.16,19.18,329025.0
2019-01-24 13:00:00,19.18,19.2,19.16,19.18,253935.0,19.18,19.2,19.16,19.18,253935.0
2019-01-24 13:05:00,19.18,19.25,19.17,19.23,861510.0,19.18,19.25,19.17,19.23,861510.0
2019-01-24 13:10:00,19.24,19.25,19.16,19.17,801765.0,19.24,19.25,19.16,19.17,801765.0
2019-01-24 13:15:00,19.16,19.2,19.14,19.2,364740.0,19.16,19.2,19.14,19.2,364740.0
2019-01-24 13:20:00,19.2,19.23,19.19,19.19,361455.0,19.2,19.23,19.19,19.19,361455.0
2019-01-24 13:25:00,19.19,19.22,19.18,19.19,277125.0,19.19,19.22,19.18,19.19,277125.0
2019-01-24 13:30:00,19.2,19.23,19.18,19.22,369330.0,19.2,19.23,19.18,19.22,369330.0
2019-01-24 13:35:00,19.22,19.22,19.19,19.22,283275.0,19.22,19.22,19.19,19.22,283275.0
2019-01-24 13:40:00,19.21,19.23,19.17,19.19,426735.0,19.21,19.23,19.17,19.19,426735.0
2019-01-24 13:45:00,19.18,19.24,19.18,19.23,420690.0,19.18,19.24,19.18,19.23,420690.0
2019-01-24 13:50:00,19.23,19.29,19.23,19.28,805155.0,19.23,19.29,19.23,19.28,805155.0
2019-01-24 13:55:00,19.28,19.37,19.24,19.34,1865010.0,19.28,19.37,19.24,19.34,1865010.0
2019-01-24 14:00:00,19.34,19.43,19.33,19.4,1674075.0,19.34,19.43,19.33,19.4,1674075.0
2019-01-24 14:05:00,19.41,19.54,19.41,19.47,2482680.0,19.41,19.54,19.41,19.47,2482680.0
2019-01-24 14:10:00,19.49,19.53,19.43,19.48,1544760.0,19.49,19.53,19.43,19.48,1544760.0
2019-01-24 14:15:00,19.48,19.52,19.44,19.49,1008270.0,19.48,19.52,19.44,19.49,1008270.0
2019-01-24 14:20:00,19.48,19.58,19.48,19.5,1145100.0,19.48,19.58,19.48,19.5,1145100.0
2019-01-24 14:25:00,19.5,19.55,19.43,19.46,1005735.0,19.5,19.55,19.43,19.46,1005735.0
2019-01-24 14:30:00,19.45,19.5,19.42,19.49,763605.0,19.45,19.5,19.42,19.49,763605.0
2019-01-24 14:35:00,19.48,19.52,19.45,19.45,645375.0,19.48,19.52,19.45,19.45,645375.0
2019-01-24 14:40:00,19.45,19.46,19.38,19.41,661845.0,19.45,19.46,19.38,19.41,661845.0
2019-01-24 14:45:00,19.42,19.43,19.36,19.41,840765.0,19.42,19.43,19.36,19.41,840765.0
2019-01-24 14:50:00,19.4,19.42,19.34,19.42,912840.0,19.4,19.42,19.34,19.42,912840.0
2019-01-24 14:55:00,19.42,19.43,19.37,19.41,442185.0,19.42,19.43,19.37,19.41,442185.0
2019-01-24 15:00:00,19.41,19.41,19.35,19.36,754785.0,19.41,19.41,19.35,19.36,754785.0
2019-01-24 15:05:00,19.36,19.4,19.36,19.38,502920.0,19.36,19.4,19.36,19.38,502920.0
2019-01-24 15:10:00,19.38,19.42,19.37,19.37,837330.0,19.38,19.42,19.37,19.37,837330.0
2019-01-24 15:15:00,19.38,19.4,19.37,19.4,652650.0,19.38,19.4,19.37,19.4,652650.0
2019-01-24 15:20:00,19.4,19.45,19.4,19.44,1740195.0,19.4,19.45,19.4,19.44,1740195.0
2019-01-24 15:25:00,19.44,19.47,19.37,19.39,1779075.0,19.44,19.47,19.37,19.39,1779075.0
2019-01-24 15:30:00,19.39,19.41,19.37,19.41,1419195.0,19.39,19.41,19.37,19.41,1419195.0
2019-01-24 15:35:00,19.41,19.41,19.39,19.39,649800.0,19.41,19.41,19.39,19.39,649800.0
2019-01-24 15:40:00,19.39,19.4,19.38,19.38,1169850.0,19.39,19.4,19.38,19.38,1169850.0
2019-01-24 15:45:00,19.39,19.44,19.38,19.43,1187520.0,19.39,19.44,19.38,19.43,1187520.0
2019-01-24 15:50:00,19.43,19.48,19.42,19.47,1468815.0,19.43,19.48,19.42,19.47,1468815.0
2019-01-24 15:55:00,19.48,19.48,19.44,19.45,3265365.0,19.48,19.48,19.44,19.45,3265365.0
2019-01-25 09:30:00,19.63,19.69,19.51,19.57,3870345.0,19.63,19.69,19.51,19.57,3870345.0
2019-01-25 09:35:00,19.55,19.62,19.42,19.43,3210975.0,19.55,19.62,19.42,19.43,3210975.0
2019-01-25 09:40:00,19.44,19.53,19.43,19.46,1687590.0,19.44,19.53,19.43,19.46,1687590.0
2019-01-25 09:45:00,19.47,19.55,19.44,19.52,1326810.0,19.47,19.55,19.44,19.52,1326810.0
2019-01-25 09:50:00,19.53,19.62,19.47,19.48,2061045.0,19.53,19.62,19.47,19.48,2061045.0
2019-01-25 09:55:00,19.47,19.54,19.46,19.54,1062165.0,19.47,19.54,19.46,19.54,1062165.0
2019-01-25 10:00:00,19.54,19.55,19.47,19.5,1962825.0,19.54,19.55,19.47,19.5,1962825.0
2019-01-25 10:05:00,19.5,19.56,19.48,19.51,1468110.0,19.5,19.56,19.48,19.51,1468110.0
2019-01-25 10:10:00,19.51,19.51,19.44,19.49,1384020.0,19.51,19.51,19.44,19.49,1384020.0
2019-01-25 10:15:00,19.49,19.49,19.4,19.41,1761630.0,19.49,19.49,19.4,19.41,1761630.0
2019-01-25 10:20:00,19.4,19.42,19.34,19.36,1995585.0,19.4,19.42,19.34,19.36,1995585.0
2019-01-25 10:25:00,19.36,19.43,19.35,19.41,920940.0,19.36,19.43,19.35,19.41,920940.0
2019-01-25 10:30:00,19.41,19.43,19.35,19.39,1012065.0,19.41,19.43,19.35,19.39,1012065.0
2019-01-25 10:35:00,19.38,19.43,19.36,19.42,695130.0,19.38,19.43,19.36,19.42,695130.0
2019-01-25 10:40:00,19.41,19.43,19.38,19.41,675615.0,19.41,19.43,19.38,19.41,675615.0
2019-01-25 10:45:00,19.41,19.42,19.35,19.39,455055.0,19.41,19.42,19.35,19.39,455055.0
2019-01-25 10:50:00,19.37,19.38,19.31,19.31,1631460.0,19.37,19.38,19.31,19.31,1631460.0
2019-01-25 10:55:00,19.31,19.33,19.3,19.31,896130.0,19.31,19.33,19.3,19.31,896130.0
2019-01-25 11:00:00,19.31,19.37,19.31,19.36,1062870.0,19.31,19.37,19.31,19.36,1062870.0
2019-01-25 11:05:00,19.36,19.47,19.35,19.46,1728705.0,19.36,19.47,19.35,19.46,1728705.0
2019-01-25 11:10:00,19.46,19.49,19.44,19.47,1273455.0,19.46,19.49,19.44,19.47,1273455.0
2019-01-25 11:15:00,19.48,19.5,19.47,19.5,1380435.0,19.48,19.5,19.47,19.5,1380435.0
2019-01-25 11:20:00,19.5,19.55,19.47,19.54,1435515.0,19.5,19.55,19.47,19.54,1435515.0
2019-01-25 11:25:00,19.53,19.55,19.49,19.49,1025280.0,19.53,19.55,19.49,19.49,1025280.0
2019-01-25 11:30:00,19.5,19.52,19.47,19.5,830970.0,19.5,19.52,19.47,19.5,830970.0
2019-01-25 11:35:00,19.5,19.58,19.49,19.55,1160190.0,19.5,19.58,19.49,19.55,1160190.0
2019-01-25 11:40:00,19.55,19.63,19.52,19.61,1534410.0,19.55,19.63,19.52,19.61,1534410.0
2019-01-25 11:45:00,19.61,19.63,19.58,19.6,809430.0,19.61,19.63,19.58,19.6,809430.0
2019-01-25 11:50:00,19.6,19.71,19.59,19.71,2039085.0,19.6,19.71,19.59,19.71,2039085.0
2019-01-25 11:55:00,19.7,19.71,19.63,19.64,1479525.0,19.7,19.71,19.63,19.64,1479525.0
2019-01-25 12:00:00,19.64,19.66,19.62,19.63,982230.0,19.64,19.66,19.62,19.63,982230.0
2019-01-25 12:05:00,19.63,19.7,19.61,19.66,1423500.0,19.63,19.7,19.61,19.66,1423500.0
2019-01-25 12:10:00,19.65,19.67,19.59,19.62,1004670.0,19.65,19.67,19.59,19.62,1004670.0
2019-01-25 12:15:00,19.62,19.67,19.6,19.67,826260.0,19.62,19.67,19.6,19.67,826260.0
2019-01-25 12:20:00,19.66,19.71,19.66,19.69,607170.0,19.66,19.71,19.66,19.69,607170.0
2019-01-25 12:25:00,19.7,19.73,19.69,19.73,762390.0,19.7,19.73,19.69,19.73,762390.0
2019-01-25 12:30:00,19.72,19.77,19.7,19.77,1126095.0,19.72,19.77,19.7,19.77,1126095.0
2019-01-25 12:35:00,19.76,19.85,19.75,19.85,2029635.0,19.76,19.85,19.75,19.85,2029635.0
2019-01-25 12:40:00,19.85,19.86,19.72,19.73,1536750.0,19.85,19.86,19.72,19.73,1536750.0
2019-01-25 12:45:00,19.72,19.76,19.69,19.73,955290.0,19.72,19.76,19.69,19.73,955290.0
2019-01-25 12:50:00,19.75,19.77,19.72,19.75,612120.0,19.75,19.77,19.72,19.75,612120.0
2019-01-25 12:55:00,19.76,19.77,19.73,19.75,337725.0,19.76,19.77,19.73,19.75,337725.0
2019-01-25 13:00:00,19.75,19.76,19.7,19.71,441270.0,19.75,19.76,19.7,19.71,441270.0
2019-01-25 13:05:00,19.72,19.8,19.71,19.77,996150.0,19.72,19.8,19.71,19.77,996150.0
2019-01-25 13:10:00,19.77,19.78,19.75,19.77,376740.0,19.77,19.78,19.75,19.77,376740.0
2019-01-25 13:15:00,19.78,19.78,19.73,19.75,620115.0,19.78,19.78,19.73,19.75,620115.0
2019-01-25 13:20:00,19.74,19.85,19.74,19.84,1047480.0,19.74,19.85,19.74,19.84,1047480.0
2019-01-25 13:25:00,19.83,19.87,19.83,19.86,1045830.0,19.83,19.87,19.83,19.86,1045830.0
2019-01-25 13:30:00,19.86,19.9,19.85,19.85,1060320.0,19.86,19.9,19.85,19.85,1060320.0
2019-01-25 13:35:00,19.85,19.86,19.77,19.8,1027200.0,19.85,19.86,19.77,19.8,1027200.0
2019-01-25 13:40:00,19.81,19.84,19.81,19.84,237585.0,19.81,19.84,19.81,19.84,237585.0
2019-01-25 13:45:00,19.84,19.85,19.81,19.84,194130.0,19.84,19.85,19.81,19.84,194130.0
2019-01-25 13:50:00,19.83,19.84,19.8,19.82,426315.0,19.83,19.84,19.8,19.82,426315.0
2019-01-25 13:55:00,19.83,19.84,19.8,19.81,224100.0,19.83,19.84,19.8,19.81,224100.0
2019-01-25 14:00:00,19.82,19.83,19.8,19.83,241065.0,19.82,19.83,19.8,19.83,241065.0
2019-01-25 14:05:00,19.82,19.84,19.81,19.82,380025.0,19.82,19.84,19.81,19.82,380025.0
2019-01-25 14:10:00,19.82,19.85,19.81,19.84,312480.0,19.82,19.85,19.81,19.84,312480.0
2019-01-25 14:15:00,19.84,19.84,19.8,19.81,417900.0,19.84,19.84,19.8,19.81,417900.0
2019-01-25 14:20:00,19.82,19.82,19.72,19.75,1205940.0,19.82,19.82,19.72,19.75,1205940.0
2019-01-25 14:25:00,19.75,19.78,19.71,19.73,536475.0,19.75,19.78,19.71,19.73,536475.0
2019-01-25 14:30:00,19.73,19.8,19.73,19.79,804690.0,19.73,19.8,19.73,19.79,804690.0
2019-01-25 14:35:00,19.8,19.81,19.73,19.77,726600.0,19.8,19.81,19.73,19.77,726600.0
2019-01-25 14:40:00,19.78,19.78,19.75,19.76,543270.0,19.78,19.78,19.75,19.76,543270.0
2019-01-25 14:45:00,19.77,19.79,19.76,19.78,300495.0,19.77,19.79,19.76,19.78,300495.0
2019-01-25 14:50:00,19.78,19.78,19.73,19.75,376305.0,19.78,19.78,19.73,19.75,376305.0
2019-01-25 14:55:00,19.75,19.77,19.72,19.75,389355.0,19.75,19.77,19.72,19.75,389355.0
2019-01-25 15:00:00,19.75,19.75,19.71,19.73,453825.0,19.75,19.75,19.71,19.73,453825.0
2019-01-25 15:05:00,19.73,19.75,19.72,19.74,293595.0,19.73,19.75,19.72,19.74,293595.0
2019-01-25 15:10:00,19.75,19.76,19.73,19.75,324495.0,19.75,19.76,19.73,19.75,324495.0
2019-01-25 15:15:00,19.75,19.77,19.74,19.76,275715.0,19.75,19.77,19.74,19.76,275715.0
2019-01-25 15:20:00,19.76,19.78,19.75,19.77,405915.0,19.76,19.78,19.75,19.77,405915.0
2019-01-25 15:25:00,19.78,19.79,19.73,19.75,769290.0,19.78,19.79,19.73,19.75,769290.0
2019-01-25 15:30:00,19.75,19.76,19.71,19.72,1155795.0,19.75,19.76,19.71,19.72,1155795.0
2019-01-25 15:35:00,19.72,19.75,19.7,19.75,986655.0,19.72,19.75,19.7,19.75,986655.0
2019-01-25 15:40:00,19.75,19.78,19.73,19.78,734460.0,19.75,19.78,19.73,19.78,734460.0
2019-01-25 15:45:00,19.78,19.84,19.78,19.83,1799430.0,19.78,19.84,19.78,19.83,1799430.0
2019-01-25 15:50:00,19.83,19.83,19.76,19.77,1276890.0,19.83,19.83,19.76,19.77,1276890.0
2019-01-25 15:55:00,19.77,19.81,19.77,19.8,2333550.0,19.77,19.81,19.77,19.8,2333550.0
2019-01-28 09:30:00,19.53,19.55,19.4,19.43,2390475.0,19.53,19.55,19.4,19.43,2390475.0
2019-01-28 09:35:00,19.42,19.43,19.33,19.34,2366775.0,19.42,19.43,19.33,19.34,2366775.0
2019-01-28 09:40:00,19.34,19.4,19.3,19.36,2129850.0,19.34,19.4,19.3,19.36,2129850.0
2019-01-28 09:45:00,19.34,19.41,19.33,19.37,1062330.0,19.34,19.41,19.33,19.37,1062330.0
2019-01-28 09:50:00,19.37,19.38,19.27,19.28,1172835.0,19.37,19.38,19.27,19.28,1172835.0
2019-01-28 09:55:00,19.29,19.32,19.19,19.3,2369160.0,19.29,19.32,19.19,19.3,2369160.0
2019-01-28 10:00:00,19.3,19.3,19.18,19.24,2219070.0,19.3,19.3,19.18,19.24,2219070.0
2019-01-28 10:05:00,19.25,19.37,19.23,19.34,2908695.0,19.25,19.37,19.23,19.34,2908695.0
2019-01-28 10:10:00,19.33,19.35,19.28,19.32,754920.0,19.33,19.35,19.28,19.32,754920.0
2019-01-28 10:15:00,19.32,19.58,19.32,19.57,2403645.0,19.32,19.58,19.32,19.57,2403645.0
2019-01-28 10:20:00,19.57,19.59,19.5,19.51,1169220.0,19.57,19.59,19.5,19.51,1169220.0
2019-01-28 10:25:00,19.51,19.56,19.5,19.55,975510.0,19.51,19.56,19.5,19.55,975510.0
2019-01-28 10:30:00,19.54,19.6,19.52,19.52,1390230.0,19.54,19.6,19.52,19.52,1390230.0
2019-01-28 10:35:00,19.52,19.54,19.48,19.5,702885.0,19.52,19.54,19.48,19.5,702885.0
2019-01-28 10:40:00,19.49,19.56,19.49,19.55,665340.0,19.49,19.56,19.49,19.55,665340.0
2019-01-28 10:45:00,19.55,19.59,19.53,19.55,811050.0,19.55,19.59,19.53,19.55,811050.0
2019-01-28 10:50:00,19.54,19.63,19.52,19.58,1058130.0,19.54,19.63,19.52,19.58,1058130.0
2019-01-28 10:55:00,19.58,19.63,19.55,19.6,400785.0,19.58,19.63,19.55,19.6,400785.0
2019-01-28 11:00:00,19.6,19.61,19.56,19.57,502080.0,19.6,19.61,19.56,19.57,502080.0
2019-01-28 11:05:00,19.58,19.67,19.57,19.64,1059660.0,19.58,19.67,19.57,19.64,1059660.0
2019-01-28 11:10:00,19.64,19.71,19.63,19.68,1163385.0,19.64,19.71,19.63,19.68,1163385.0
2019-01-28 11:15:00,19.68,19.7,19.64,19.69,766140.0,19.68,19.7,19.64,19.69,766140.0
2019-01-28 11:20:00,19.68,19.74,19.66,19.68,905070.0,19.68,19.74,19.66,19.68,905070.0
2019-01-28 11:25:00,19.68,19.74,19.68,19.73,510225.0,19.68,19.74,19.68,19.73,510225.0
2019-01-28 11:30:00,19.73,19.78,19.71,19.76,2169135.0,19.73,19.78,19.71,19.76,2169135.0
2019-01-28 11:35:00,19.77,19.78,19.44,19.5,3615060.0,19.77,19.78,19.44,19.5,3615060.0
2019-01-28 11:40:00,19.5,19.59,19.42,19.52,2929515.0,19.5,19.59,19.42,19.52,2929515.0
2019-01-28 11:45:00,19.51,19.51,19.34,19.35,1467195.0,19.51,19.51,19.34,19.35,1467195.0
2019-01-28 11:50:00,19.35,19.43,19.33,19.38,1051665.0,19.35,19.43,19.33,19.38,1051665.0
2019-01-28 11:55:00,19.37,19.43,19.32,19.42,940110.0,19.37,19.43,19.32,19.42,940110.0
2019-01-28 12:00:00,19.41,19.48,19.4,19.46,1075035.0,19.41,19.48,19.4,19.46,1075035.0
2019-01-28 12:05:00,19.46,19.48,19.43,19.47,384900.0,19.46,19.48,19.43,19.47,384900.0
2019-01-28 12:10:00,19.47,19.48,19.43,19.47,620130.0,19.47,19.48,19.43,19.47,620130.0
2019-01-28 12:15:00,19.48,19.58,19.48,19.55,1246785.0,19.48,19.58,19.48,19.55,1246785.0
2019-01-28 12:20:00,19.55,19.57,19.53,19.56,345330.0,19.55,19.57,19.53,19.56,345330.0
2019-01-28 12:25:00,19.56,19.63,19.55,19.61,652380.0,19.56,19.63,19.55,19.61,652380.0
2019-01-28 12:30:00,19.61,19.66,19.59,19.64,683790.0,19.61,19.66,19.59,19.64,683790.0
2019-01-28 12:35:00,19.64,19.71,19.61,19.71,1081725.0,19.64,19.71,19.61,19.71,1081725.0
2019-01-28 12:40:00,19.7,19.74,19.67,19.67,1267050.0,19.7,19.74,19.67,19.67,1267050.0
2019-01-28 12:45:00,19.67,19.69,19.64,19.69,764625.0,19.67,19.69,19.64,19.69,764625.0
2019-01-28 12:50:00,19.69,19.72,19.67,19.67,503490.0,19.69,19.72,19.67,19.67,503490.0
2019-01-28 12:55:00,19.69,19.79,19.69,19.75,1341555.0,19.69,19.79,19.69,19.75,1341555.0
2019-01-28 13:00:00,19.74,19.74,19.7,19.72,489780.0,19.74,19.74,19.7,19.72,489780.0
2019-01-28 13:05:00,19.73,19.75,19.7,19.73,447450.0,19.73,19.75,19.7,19.73,447450.0
2019-01-28 13:10:00,19.74,19.75,19.71,19.73,382020.0,19.74,19.75,19.71,19.73,382020.0
2019-01-28 13:15:00,19.73,19.73,19.68,19.7,627075.0,19.73,19.73,19.68,19.7,627075.0
2019-01-28 13:20:00,19.7,19.73,19.67,19.7,403800.0,19.7,19.73,19.67,19.7,403800.0
2019-01-28 13:25:00,19.7,19.7,19.66,19.68,287685.0,19.7,19.7,19.66,19.68,287685.0
2019-01-28 13:30:00,19.67,19.71,19.65,19.71,447855.0,19.67,19.71,19.65,19.71,447855.0
2019-01-28 13:35:00,19.7,19.71,19.68,19.68,358560.0,19.7,19.71,19.68,19.68,358560.0
2019-01-28 13:40:00,19.68,19.73,19.68,19.73,379305.0,19.68,19.73,19.68,19.73,379305.0
2019-01-28 13:45:00,19.73,19.75,19.71,19.75,330345.0,19.73,19.75,19.71,19.75,330345.0
2019-01-28 13:50:00,19.74,19.76,19.72,19.72,409380.0,19.74,19.76,19.72,19.72,409380.0
2019-01-28 13:55:00,19.73,19.74,19.71,19.72,435630.0,19.73,19.74,19.71,19.72,435630.0
2019-01-28 14:00:00,19.72,19.74,19.68,19.7,505125.0,19.72,19.74,19.68,19.7,505125.0
2019-01-28 14:05:00,19.7,19.71,19.69,19.71,201720.0,19.7,19.71,19.69,19.71,201720.0
2019-01-28 14:10:00,19.7,19.71,19.65,19.67,312105.0,19.7,19.71,19.65,19.67,312105.0
2019-01-28 14:15:00,19.67,19.69,19.67,19.68,188925.0,19.67,19.69,19.67,19.68,188925.0
2019-01-28 14:20:00,19.68,19.71,19.66,19.68,264870.0,19.68,19.71,19.66,19.68,264870.0
2019-01-28 14:25:00,19.68,19.68,19.64,19.65,299790.0,19.68,19.68,19.64,19.65,299790.0
2019-01-28 14:30:00,19.65,19.69,19.63,19.68,472770.0,19.65,19.69,19.63,19.68,472770.0
2019-01-28 14:35:00,19.67,19.73,19.67,19.72,314235.0,19.67,19.73,19.67,19.72,314235.0
2019-01-28 14:40:00,19.72,19.72,19.67,19.71,276480.0,19.72,19.72,19.67,19.71,276480.0
2019-01-28 14:45:00,19.71,19.74,19.71,19.73,226125.0,19.71,19.74,19.71,19.73,226125.0
2019-01-28 14:50:00,19.73,19.76,19.72,19.73,367455.0,19.73,19.76,19.72,19.73,367455.0
2019-01-28 14:55:00,19.73,19.77,19.72,19.76,780210.0,19.73,19.77,19.72,19.76,780210.0
2019-01-28 15:00:00,19.76,19.78,19.75,19.77,597000.0,19.76,19.78,19.75,19.77,597000.0
2019-01-28 15:05:00,19.76,19.77,19.72,19.75,649740.0,19.76,19.77,19.72,19.75,649740.0
2019-01-28 15:10:00,19.75,19.79,19.73,19.79,441510.0,19.75,19.79,19.73,19.79,441510.0
2019-01-28 15:15:00,19.78,19.83,19.77,19.82,1112985.0,19.78,19.83,19.77,19.82,1112985.0
2019-01-28 15:20:00,19.82,19.82,19.77,19.77,654120.0,19.82,19.82,19.77,19.77,654120.0
2019-01-28 15:25:00,19.77,19.77,19.73,19.76,422235.0,19.77,19.77,19.73,19.76,422235.0
2019-01-28 15:30:00,19.76,19.77,19.72,19.73,611175.0,19.76,19.77,19.72,19.73,611175.0
2019-01-28 15:35:00,19.74,19.8,19.74,19.8,780930.0,19.74,19.8,19.74,19.8,780930.0
2019-01-28 15:40:00,19.8,19.83,19.75,19.76,1118340.0,19.8,19.83,19.75,19.76,1118340.0
2019-01-28 15:45:00,19.75,19.79,19.75,19.76,668370.0,19.75,19.79,19.75,19.76,668370.0
2019-01-28 15:50:00,19.76,19.78,19.73,19.75,688440.0,19.76,19.78,19.73,19.75,688440.0
2019-01-28 15:55:00,19.75,19.76,19.73,19.75,1407075.0,19.75,19.76,19.73,19.75,1407075.0
2019-01-29 09:30:00,19.68,19.9,19.6,19.86,3178065.0,19.68,19.9,19.6,19.86,3178065.0
2019-01-29 09:35:00,19.85,19.87,19.7,19.75,1280400.0,19.85,19.87,19.7,19.75,1280400.0
2019-01-29 09:40:00,19.75,19.79,19.67,19.69,2578080.0,19.75,19.79,19.67,19.69,2578080.0
2019-01-29 09:45:00,19.69,19.81,19.66,19.79,2432370.0,19.69,19.81,19.66,19.79,2432370.0
2019-01-29 09:50:00,19.8,19.8,19.72,19.75,670575.0,19.8,19.8,19.72,19.75,670575.0
2019-01-29 09:55:00,19.75,19.76,19.7,19.71,756225.0,19.75,19.76,19.7,19.71,756225.0
2019-01-29 10:00:00,19.72,19.81,19.72,19.77,928020.0,19.72,19.81,19.72,19.77,928020.0
2019-01-29 10:05:00,19.74,19.76,19.69,19.7,849855.0,19.74,19.76,19.69,19.7,849855.0
2019-01-29 10:10:00,19.7,19.7,19.63,19.66,1548975.0,19.7,19.7,19.63,19.66,1548975.0
2019-01-29 10:15:00,19.66,19.68,19.57,19.65,888855.0,19.66,19.68,19.57,19.65,888855.0
2019-01-29 10:20:00,19.66,19.66,19.56,19.57,699735.0,19.66,19.66,19.56,19.57,699735.0
2019-01-29 10:25:00,19.56,19.66,19.56,19.64,742215.0,19.56,19.66,19.56,19.64,742215.0
2019-01-29 10:30:00,19.64,19.65,19.53,19.54,725970.0,19.64,19.65,19.53,19.54,725970.0
2019-01-29 10:35:00,19.55,19.58,19.53,19.57,573240.0,19.55,19.58,19.53,19.57,573240.0
2019-01-29 10:40:00,19.58,19.59,19.5,19.54,1139250.0,19.58,19.59,19.5,19.54,1139250.0
2019-01-29 10:45:00,19.54,19.56,19.5,19.56,917445.0,19.54,19.56,19.5,19.56,917445.0
2019-01-29 10:50:00,19.56,19.57,19.48,19.52,748875.0,19.56,19.57,19.48,19.52,748875.0
2019-01-29 10:55:00,19.52,19.56,19.45,19.49,1243185.0,19.52,19.56,19.45,19.49,1243185.0
2019-01-29 11:00:00,19.5,19.6,19.48,19.56,1133850.0,19.5,19.6,19.48,19.56,1133850.0
2019-01-29 11:05:00,19.56,19.58,19.53,19.56,587580.0,19.56,19.58,19.53,19.56,587580.0
2019-01-29 11:10:00,19.57,19.63,19.56,19.62,600255.0,19.57,19.63,19.56,19.62,600255.0
2019-01-29 11:15:00,19.63,19.68,19.62,19.62,1002855.0,19.63,19.68,19.62,19.62,1002855.0
2019-01-29 11:20:00,19.62,19.62,19.58,19.58,561810.0,19.62,19.62,19.58,19.58,561810.0
2019-01-29 11:25:00,19.59,19.65,19.58,19.64,709470.0,19.59,19.65,19.58,19.64,709470.0
2019-01-29 11:30:00,19.64,19.66,19.6,19.63,662415.0,19.64,19.66,19.6,19.63,662415.0
2019-01-29 11:35:00,19.63,19.65,19.61,19.63,180180.0,19.63,19.65,19.61,19.63,180180.0
2019-01-29 11:40:00,19.61,19.68,19.59,19.68,526365.0,19.61,19.68,19.59,19.68,526365.0
2019-01-29 11:45:00,19.68,19.68,19.61,19.64,431955.0,19.68,19.68,19.61,19.64,431955.0
2019-01-29 11:50:00,19.64,19.67,19.64,19.65,307440.0,19.64,19.67,19.64,19.65,307440.0
2019-01-29 11:55:00,19.64,19.67,19.63,19.65,214500.0,19.64,19.67,19.63,19.65,214500.0
2019-01-29 12:00:00,19.64,19.65,19.61,19.64,254805.0,19.64,19.65,19.61,19.64,254805.0
2019-01-29 12:05:00,19.64,19.66,19.63,19.65,339180.0,19.64,19.66,19.63,19.65,339180.0
2019-01-29 12:10:00,19.65,19.7,19.64,19.69,544785.0,19.65,19.7,19.64,19.69,544785.0
2019-01-29 12:15:00,19.69,19.73,19.68,19.72,752685.0,19.69,19.73,19.68,19.72,752685.0
2019-01-29 12:20:00,19.72,19.74,19.7,19.7,614055.0,19.72,19.74,19.7,19.7,614055.0
2019-01-29 12:25:00,19.7,19.7,19.66,19.69,197250.0,19.7,19.7,19.66,19.69,197250.0
2019-01-29 12:30:00,19.69,19.69,19.65,19.67,282480.0,19.69,19.69,19.65,19.67,282480.0
2019-01-29 12:35:00,19.67,19.7,19.67,19.68,189330.0,19.67,19.7,19.67,19.68,189330.0
2019-01-29 12:40:00,19.69,19.71,19.68,19.69,127920.0,19.69,19.71,19.68,19.69,127920.0
2019-01-29 12:45:00,19.68,19.7,19.66,19.69,164385.0,19.68,19.7,19.66,19.69,164385.0
2019-01-29 12:50:00,19.69,19.72,19.69,19.7,196980.0,19.69,19.72,19.69,19.7,196980.0
2019-01-29 12:55:00,19.71,19.72,19.67,19.68,336480.0,19.71,19.72,19.67,19.68,336480.0
2019-01-29 13:00:00,19.67,19.7,19.65,19.69,321525.0,19.67,19.7,19.65,19.69,321525.0
2019-01-29 13:05:00,19.69,19.71,19.67,19.71,283830.0,19.69,19.71,19.67,19.71,283830.0
2019-01-29 13:10:00,19.7,19.72,19.66,19.66,398940.0,19.7,19.72,19.66,19.66,398940.0
2019-01-29 13:15:00,19.67,19.7,19.66,19.69,286425.0,19.67,19.7,19.66,19.69,286425.0
2019-01-29 13:20:00,19.69,19.7,19.66,19.66,368040.0,19.69,19.7,19.66,19.66,368040.0
2019-01-29 13:25:00,19.66,19.69,19.65,19.69,317325.0,19.66,19.69,19.65,19.69,317325.0
2019-01-29 13:30:00,19.68,19.68,19.66,19.66,140655.0,19.68,19.68,19.66,19.66,140655.0
2019-01-29 13:35:00,19.66,19.69,19.66,19.67,620445.0,19.66,19.69,19.66,19.67,620445.0
2019-01-29 13:40:00,19.67,19.7,19.65,19.69,291045.0,19.67,19.7,19.65,19.69,291045.0
2019-01-29 13:45:00,19.69,19.71,19.67,19.71,368730.0,19.69,19.71,19.67,19.71,368730.0
2019-01-29 13:50:00,19.71,19.79,19.71,19.77,1336110.0,19.71,19.79,19.71,19.77,1336110.0
2019-01-29 13:55:00,19.77,19.79,19.76,19.78,876690.0,19.77,19.79,19.76,19.78,876690.0
2019-01-29 14:00:00,19.78,19.79,19.75,19.77,866535.0,19.78,19.79,19.75,19.77,866535.0
2019-01-29 14:05:00,19.77,19.78,19.76,19.76,395460.0,19.77,19.78,19.76,19.76,395460.0
2019-01-29 14:10:00,19.75,19.76,19.74,19.74,181500.0,19.75,19.76,19.74,19.74,181500.0
2019-01-29 14:15:00,19.75,19.75,19.72,19.74,246735.0,19.75,19.75,19.72,19.74,246735.0
2019-01-29 14:20:00,19.73,19.78,19.73,19.74,541455.0,19.73,19.78,19.73,19.74,541455.0
2019-01-29 14:25:00,19.74,19.76,19.7,19.76,429495.0,19.74,19.76,19.7,19.76,429495.0
2019-01-29 14:30:00,19.75,19.76,19.73,19.75,191580.0,19.75,19.76,19.73,19.75,191580.0
2019-01-29 14:35:00,19.75,19.76,19.73,19.74,276615.0,19.75,19.76,19.73,19.74,276615.0
2019-01-29 14:40:00,19.73,19.74,19.7,19.71,373980.0,19.73,19.74,19.7,19.71,373980.0
2019-01-29 14:45:00,19.72,19.74,19.72,19.73,315090.0,19.72,19.74,19.72,19.73,315090.0
2019-01-29 14:50:00,19.73,19.79,19.72,19.78,671175.0,19.73,19.79,19.72,19.78,671175.0
2019-01-29 14:55:00,19.78,19.8,19.76,19.77,318000.0,19.78,19.8,19.76,19.77,318000.0
2019-01-29 15:00:00,19.78,19.82,19.77,19.79,1038690.0,19.78,19.82,19.77,19.79,1038690.0
2019-01-29 15:05:00,19.78,19.8,19.78,19.79,462615.0,19.78,19.8,19.78,19.79,462615.0
2019-01-29 15:10:00,19.79,19.81,19.78,19.78,363915.0,19.79,19.81,19.78,19.78,363915.0
2019-01-29 15:15:00,19.77,19.83,19.77,19.8,700110.0,19.77,19.83,19.77,19.8,700110.0
2019-01-29 15:20:00,19.81,19.83,19.81,19.82,442380.0,19.81,19.83,19.81,19.82,442380.0
2019-01-29 15:25:00,19.82,19.83,19.79,19.79,790830.0,19.82,19.83,19.79,19.79,790830.0
2019-01-29 15:30:00,19.79,19.83,19.79,19.83,707100.0,19.79,19.83,19.79,19.83,707100.0
2019-01-29 15:35:00,19.83,19.84,19.79,19.8,443640.0,19.83,19.84,19.79,19.8,443640.0
2019-01-29 15:40:00,19.8,19.83,19.78,19.82,810840.0,19.8,19.83,19.78,19.82,810840.0
2019-01-29 15:45:00,19.83,19.84,19.79,19.84,1208430.0,19.83,19.84,19.79,19.84,1208430.0
2019-01-29 15:50:00,19.84,19.85,19.78,19.81,1151475.0,19.84,19.85,19.78,19.81,1151475.0
2019-01-29 15:55:00,19.8,19.84,19.79,19.83,2172795.0,19.8,19.84,19.79,19.83,2172795.0
2019-01-30 09:30:00,20.03,20.17,20.0,20.02,3586485.0,20.03,20.17,20.0,20.02,3586485.0
2019-01-30 09:35:00,20.01,20.1,19.98,20.1,3878535.0,20.01,20.1,19.98,20.1,3878535.0
2019-01-30 09:40:00,20.1,20.26,20.08,20.25,3827295.0,20.1,20.26,20.08,20.25,3827295.0
2019-01-30 09:45:00,20.26,20.32,20.16,20.16,3484335.0,20.26,20.32,20.16,20.16,3484335.0
2019-01-30 09:50:00,20.16,20.19,20.12,20.18,2152485.0,20.16,20.19,20.12,20.18,2152485.0
2019-01-30 09:55:00,20.17,20.19,20.03,20.07,2068860.0,20.17,20.19,20.03,20.07,2068860.0
2019-01-30 10:00:00,20.07,20.09,20.02,20.02,1117080.0,20.07,20.09,20.02,20.02,1117080.0
2019-01-30 10:05:00,20.02,20.03,19.94,19.96,1783185.0,20.02,20.03,19.94,19.96,1783185.0
2019-01-30 10:10:00,19.96,20.02,19.94,20.02,1361880.0,19.96,20.02,19.94,20.02,1361880.0
2019-01-30 10:15:00,20.02,20.02,19.93,19.99,1071960.0,20.02,20.02,19.93,19.99,1071960.0
2019-01-30 10:20:00,19.99,20.07,19.98,20.02,1090215.0,19.99,20.07,19.98,20.02,1090215.0
2019-01-30 10:25:00,20.02,20.03,19.98,20.01,694755.0,20.02,20.03,19.98,20.01,694755.0
2019-01-30 10:30:00,20.0,20.07,20.0,20.03,1304790.0,20.0,20.07,20.0,20.03,1304790.0
2019-01-30 10:35:00,20.03,20.05,19.99,20.02,1007130.0,20.03,20.05,19.99,20.02,1007130.0
2019-01-30 10:40:00,20.02,20.05,20.0,20.05,937635.0,20.02,20.05,20.0,20.05,937635.0
2019-01-30 10:45:00,20.05,20.1,20.03,20.06,1312665.0,20.05,20.1,20.03,20.06,1312665.0
2019-01-30 10:50:00,20.06,20.09,20.05,20.08,729060.0,20.06,20.09,20.05,20.08,729060.0
2019-01-30 10:55:00,20.09,20.12,20.01,20.06,1276740.0,20.09,20.12,20.01,20.06,1276740.0
2019-01-30 11:00:00,20.06,20.12,20.04,20.12,1128885.0,20.06,20.12,20.04,20.12,1128885.0
2019-01-30 11:05:00,20.12,20.13,20.03,20.06,1420050.0,20.12,20.13,20.03,20.06,1420050.0
2019-01-30 11:10:00,20.06,20.08,20.01,20.02,994350.0,20.06,20.08,20.01,20.02,994350.0
2019-01-30 11:15:00,20.02,20.1,20.02,20.07,734610.0,20.02,20.1,20.02,20.07,734610.0
2019-01-30 11:20:00,20.07,20.09,20.0,20.01,1340865.0,20.07,20.09,20.0,20.01,1340865.0
2019-01-30 11:25:00,20.01,20.03,19.97,20.0,1387440.0,20.01,20.03,19.97,20.0,1387440.0
2019-01-30 11:30:00,20.0,20.0,19.93,19.96,1097925.0,20.0,20.0,19.93,19.96,1097925.0
2019-01-30 11:35:00,19.95,19.97,19.9,19.94,1563015.0,19.95,19.97,19.9,19.94,1563015.0
2019-01-30 11:40:00,19.95,19.98,19.93,19.96,1068810.0,19.95,19.98,19.93,19.96,1068810.0
2019-01-30 11:45:00,19.96,19.98,19.92,19.96,1059105.0,19.96,19.98,19.92,19.96,1059105.0
2019-01-30 11:50:00,19.96,19.97,19.93,19.97,971985.0,19.96,19.97,19.93,19.97,971985.0
2019-01-30 11:55:00,19.97,20.01,19.97,20.01,1257120.0,19.97,20.01,19.97,20.01,1257120.0
2019-01-30 12:00:00,20.02,20.08,20.01,20.08,957375.0,20.02,20.08,20.01,20.08,957375.0
2019-01-30 12:05:00,20.08,20.1,20.06,20.09,1592295.0,20.08,20.1,20.06,20.09,1592295.0
2019-01-30 12:10:00,20.09,20.11,20.05,20.07,894810.0,20.09,20.11,20.05,20.07,894810.0
2019-01-30 12:15:00,20.08,20.11,20.07,20.1,871500.0,20.08,20.11,20.07,20.1,871500.0
2019-01-30 12:20:00,20.1,20.13,20.1,20.12,1036830.0,20.1,20.13,20.1,20.12,1036830.0
2019-01-30 12:25:00,20.12,20.15,20.09,20.13,1226115.0,20.12,20.15,20.09,20.13,1226115.0
2019-01-30 12:30:00,20.13,20.18,20.12,20.14,1769700.0,20.13,20.18,20.12,20.14,1769700.0
2019-01-30 12:35:00,20.15,20.18,20.14,20.16,890175.0,20.15,20.18,20.14,20.16,890175.0
2019-01-30 12:40:00,20.17,20.19,20.14,20.16,734235.0,20.17,20.19,20.14,20.16,734235.0
2019-01-30 12:45:00,20.16,20.2,20.14,20.19,1110825.0,20.16,20.2,20.14,20.19,1110825.0
2019-01-30 12:50:00,20.19,20.25,20.18,20.22,1040025.0,20.19,20.25,20.18,20.22,1040025.0
2019-01-30 12:55:00,20.23,20.23,20.2,20.21,812040.0,20.23,20.23,20.2,20.21,812040.0
2019-01-30 13:00:00,20.21,20.21,20.12,20.19,975015.0,20.21,20.21,20.12,20.19,975015.0
2019-01-30 13:05:00,20.18,20.2,20.17,20.19,364695.0,20.18,20.2,20.17,20.19,364695.0
2019-01-30 13:10:00,20.19,20.2,20.11,20.12,530625.0,20.19,20.2,20.11,20.12,530625.0
2019-01-30 13:15:00,20.12,20.14,20.11,20.14,385350.0,20.12,20.14,20.11,20.14,385350.0
2019-01-30 13:20:00,20.14,20.15,20.12,20.14,386250.0,20.14,20.15,20.12,20.14,386250.0
2019-01-30 13:25:00,20.15,20.18,20.14,20.17,520710.0,20.15,20.18,20.14,20.17,520710.0
2019-01-30 13:30:00,20.17,20.2,20.17,20.19,501705.0,20.17,20.2,20.17,20.19,501705.0
2019-01-30 13:35:00,20.19,20.21,20.18,20.21,479925.0,20.19,20.21,20.18,20.21,479925.0
2019-01-30 13:40:00,20.22,20.22,20.15,20.16,585720.0,20.22,20.22,20.15,20.16,585720.0
2019-01-30 13:45:00,20.16,20.19,20.15,20.17,449415.0,20.16,20.19,20.15,20.17,449415.0
2019-01-30 13:50:00,20.17,20.19,20.15,20.16,431895.0,20.17,20.19,20.15,20.16,431895.0
2019-01-30 13:55:00,20.15,20.2,20.14,20.2,761265.0,20.15,20.2,20.14,20.2,761265.0
2019-01-30 14:00:00,20.21,20.3,20.19,20.29,1665555.0,20.21,20.3,20.19,20.29,1665555.0
2019-01-30 14:05:00,20.29,20.31,20.24,20.25,1681920.0,20.29,20.31,20.24,20.25,1681920.0
2019-01-30 14:10:00,20.25,20.28,20.24,20.26,821685.0,20.25,20.28,20.24,20.26,821685.0
2019-01-30 14:15:00,20.26,20.35,20.25,20.32,1696635.0,20.26,20.35,20.25,20.32,1696635.0
2019-01-30 14:20:00,20.33,20.37,20.31,20.36,1347660.0,20.33,20.37,20.31,20.36,1347660.0
2019-01-30 14:25:00,20.36,20.4,20.33,20.38,1528410.0,20.36,20.4,20.33,20.38,1528410.0
2019-01-30 14:30:00,20.38,20.39,20.33,20.39,868785.0,20.38,20.39,20.33,20.39,868785.0
2019-01-30 14:35:00,20.39,20.4,20.35,20.39,848820.0,20.39,20.4,20.35,20.39,848820.0
2019-01-30 14:40:00,20.38,20.41,20.35,20.41,977400.0,20.38,20.41,20.35,20.41,977400.0
2019-01-30 14:45:00,20.41,20.48,20.4,20.48,1285665.0,20.41,20.48,20.4,20.48,1285665.0
2019-01-30 14:50:00,20.48,20.52,20.45,20.5,1486590.0,20.48,20.52,20.45,20.5,1486590.0
2019-01-30 14:55:00,20.5,20.51,20.47,20.48,1044810.0,20.5,20.51,20.47,20.48,1044810.0
2019-01-30 15:00:00,20.47,20.48,20.42,20.42,1195440.0,20.47,20.48,20.42,20.42,1195440.0
2019-01-30 15:05:00,20.42,20.43,20.35,20.37,1779435.0,20.42,20.43,20.35,20.37,1779435.0
2019-01-30 15:10:00,20.37,20.38,20.32,20.38,1362180.0,20.37,20.38,20.32,20.38,1362180.0
2019-01-30 15:15:00,20.38,20.4,20.37,20.4,949935.0,20.38,20.4,20.37,20.4,949935.0
2019-01-30 15:20:00,20.4,20.47,20.39,20.46,1603455.0,20.4,20.47,20.39,20.46,1603455.0
2019-01-30 15:25:00,20.46,20.5,20.44,20.45,982470.0,20.46,20.5,20.44,20.45,982470.0
2019-01-30 15:30:00,20.45,20.47,20.41,20.43,1363905.0,20.45,20.47,20.41,20.43,1363905.0
2019-01-30 15:35:00,20.43,20.47,20.43,20.46,1182195.0,20.43,20.47,20.43,20.46,1182195.0
2019-01-30 15:40:00,20.45,20.47,20.42,20.43,1625340.0,20.45,20.47,20.42,20.43,1625340.0
2019-01-30 15:45:00,20.43,20.46,20.41,20.46,2165790.0,20.43,20.46,20.41,20.46,2165790.0
2019-01-30 15:50:00,20.46,20.53,20.44,20.53,3191520.0,20.46,20.53,20.44,20.53,3191520.0
2019-01-30 15:55:00,20.53,20.6,20.52,20.59,5512860.0,20.53,20.6,20.52,20.59,5512860.0
2019-01-31 09:30:00,20.07,20.27,19.77,19.98,10048110.0,20.07,20.27,19.77,19.98,10048110.0
2019-01-31 09:35:00,19.99,19.99,19.6,19.6,6412560.0,19.99,19.99,19.6,19.6,6412560.0
2019-01-31 09:40:00,19.62,19.86,19.6,19.82,6003075.0,19.62,19.86,19.6,19.82,6003075.0
2019-01-31 09:45:00,19.82,19.92,19.75,19.84,3923220.0,19.82,19.92,19.75,19.84,3923220.0
2019-01-31 09:50:00,19.84,20.05,19.8,20.02,5113800.0,19.84,20.05,19.8,20.02,5113800.0
2019-01-31 09:55:00,20.02,20.14,20.0,20.12,3955050.0,20.02,20.14,20.0,20.12,3955050.0
2019-01-31 10:00:00,20.12,20.24,20.09,20.19,4652835.0,20.12,20.24,20.09,20.19,4652835.0
2019-01-31 10:05:00,20.19,20.27,20.11,20.22,3355605.0,20.19,20.27,20.11,20.22,3355605.0
2019-01-31 10:10:00,20.22,20.48,20.21,20.43,5528175.0,20.22,20.48,20.21,20.43,5528175.0
2019-01-31 10:15:00,20.42,20.45,20.34,20.38,2968695.0,20.42,20.45,20.34,20.38,2968695.0
2019-01-31 10:20:00,20.37,20.51,20.37,20.47,2784630.0,20.37,20.51,20.37,20.47,2784630.0
2019-01-31 10:25:00,20.47,20.52,20.42,20.44,3325200.0,20.47,20.52,20.42,20.44,3325200.0
2019-01-31 10:30:00,20.42,20.55,20.42,20.48,2895660.0,20.42,20.55,20.42,20.48,2895660.0
2019-01-31 10:35:00,20.49,20.56,20.47,20.53,2771265.0,20.49,20.56,20.47,20.53,2771265.0
2019-01-31 10:40:00,20.54,20.66,20.53,20.66,3598290.0,20.54,20.66,20.53,20.66,3598290.0
2019-01-31 10:45:00,20.66,20.69,20.56,20.6,2826060.0,20.66,20.69,20.56,20.6,2826060.0
2019-01-31 10:50:00,20.6,20.65,20.57,20.62,1866780.0,20.6,20.65,20.57,20.62,1866780.0
2019-01-31 10:55:00,20.62,20.7,20.61,20.67,2401515.0,20.62,20.7,20.61,20.67,2401515.0
2019-01-31 11:00:00,20.67,20.77,20.63,20.76,2932155.0,20.67,20.77,20.63,20.76,2932155.0
2019-01-31 11:05:00,20.75,20.76,20.63,20.68,2385465.0,20.75,20.76,20.63,20.68,2385465.0
2019-01-31 11:10:00,20.68,20.76,20.58,20.6,2494005.0,20.68,20.76,20.58,20.6,2494005.0
2019-01-31 11:15:00,20.6,20.63,20.53,20.56,2440425.0,20.6,20.63,20.53,20.56,2440425.0
2019-01-31 11:20:00,20.56,20.57,20.44,20.49,3926805.0,20.56,20.57,20.44,20.49,3926805.0
2019-01-31 11:25:00,20.5,20.53,20.38,20.44,1930560.0,20.5,20.53,20.38,20.44,1930560.0
2019-01-31 11:30:00,20.43,20.44,20.35,20.39,1724190.0,20.43,20.44,20.35,20.39,1724190.0
2019-01-31 11:35:00,20.38,20.4,20.31,20.31,1929060.0,20.38,20.4,20.31,20.31,1929060.0
2019-01-31 11:40:00,20.32,20.35,20.25,20.28,2982435.0,20.32,20.35,20.25,20.28,2982435.0
2019-01-31 11:45:00,20.28,20.39,20.24,20.39,1814670.0,20.28,20.39,20.24,20.39,1814670.0
2019-01-31 11:50:00,20.39,20.47,20.37,20.46,1884660.0,20.39,20.47,20.37,20.46,1884660.0
2019-01-31 11:55:00,20.46,20.48,20.43,20.45,903540.0,20.46,20.48,20.43,20.45,903540.0
2019-01-31 12:00:00,20.45,20.47,20.38,20.42,1245690.0,20.45,20.47,20.38,20.42,1245690.0
2019-01-31 12:05:00,20.41,20.45,20.38,20.44,882270.0,20.41,20.45,20.38,20.44,882270.0
2019-01-31 12:10:00,20.43,20.5,20.42,20.5,785775.0,20.43,20.5,20.42,20.5,785775.0
2019-01-31 12:15:00,20.5,20.53,20.47,20.48,605910.0,20.5,20.53,20.47,20.48,605910.0
2019-01-31 12:20:00,20.47,20.5,20.45,20.49,370860.0,20.47,20.5,20.45,20.49,370860.0
2019-01-31 12:25:00,20.49,20.5,20.47,20.47,397710.0,20.49,20.5,20.47,20.47,397710.0
2019-01-31 12:30:00,20.48,20.51,20.45,20.51,650250.0,20.48,20.51,20.45,20.51,650250.0
2019-01-31 12:35:00,20.52,20.54,20.48,20.51,801855.0,20.52,20.54,20.48,20.51,801855.0
2019-01-31 12:40:00,20.52,20.53,20.46,20.46,474165.0,20.52,20.53,20.46,20.46,474165.0
2019-01-31 12:45:00,20.47,20.5,20.46,20.49,466395.0,20.47,20.5,20.46,20.49,466395.0
2019-01-31 12:50:00,20.48,20.54,20.48,20.54,531465.0,20.48,20.54,20.48,20.54,531465.0
2019-01-31 12:55:00,20.55,20.58,20.51,20.52,907545.0,20.55,20.58,20.51,20.52,907545.0
2019-01-31 13:00:00,20.51,20.51,20.44,20.49,1165200.0,20.51,20.51,20.44,20.49,1165200.0
2019-01-31 13:05:00,20.48,20.56,20.48,20.55,649560.0,20.48,20.56,20.48,20.55,649560.0
2019-01-31 13:10:00,20.56,20.6,20.54,20.56,917520.0,20.56,20.6,20.54,20.56,917520.0
2019-01-31 13:15:00,20.55,20.58,20.51,20.54,819030.0,20.55,20.58,20.51,20.54,819030.0
2019-01-31 13:20:00,20.54,20.61,20.54,20.61,871110.0,20.54,20.61,20.54,20.61,871110.0
2019-01-31 13:25:00,20.61,20.64,20.58,20.6,766080.0,20.61,20.64,20.58,20.6,766080.0
2019-01-31 13:30:00,20.59,20.6,20.48,20.51,982995.0,20.59,20.6,20.48,20.51,982995.0
2019-01-31 13:35:00,20.5,20.54,20.44,20.46,1419405.0,20.5,20.54,20.44,20.46,1419405.0
2019-01-31 13:40:00,20.45,20.49,20.41,20.43,955545.0,20.45,20.49,20.41,20.43,955545.0
2019-01-31 13:45:00,20.42,20.49,20.42,20.49,1167555.0,20.42,20.49,20.42,20.49,1167555.0
2019-01-31 13:50:00,20.48,20.52,20.45,20.49,1039770.0,20.48,20.52,20.45,20.49,1039770.0
2019-01-31 13:55:00,20.49,20.49,20.45,20.46,410910.0,20.49,20.49,20.45,20.46,410910.0
2019-01-31 14:00:00,20.47,20.52,20.46,20.48,573750.0,20.47,20.52,20.46,20.48,573750.0
2019-01-31 14:05:00,20.48,20.55,20.48,20.52,571815.0,20.48,20.55,20.48,20.52,571815.0
2019-01-31 14:10:00,20.53,20.56,20.5,20.5,787140.0,20.53,20.56,20.5,20.5,787140.0
2019-01-31 14:15:00,20.5,20.56,20.5,20.51,487560.0,20.5,20.56,20.5,20.51,487560.0
2019-01-31 14:20:00,20.51,20.55,20.49,20.53,668670.0,20.51,20.55,20.49,20.53,668670.0
2019-01-31 14:25:00,20.53,20.55,20.51,20.52,491400.0,20.53,20.55,20.51,20.52,491400.0
2019-01-31 14:30:00,20.52,20.54,20.49,20.49,367635.0,20.52,20.54,20.49,20.49,367635.0
2019-01-31 14:35:00,20.49,20.49,20.44,20.47,881895.0,20.49,20.49,20.44,20.47,881895.0
2019-01-31 14:40:00,20.47,20.5,20.45,20.46,300315.0,20.47,20.5,20.45,20.46,300315.0
2019-01-31 14:45:00,20.46,20.51,20.45,20.49,410040.0,20.46,20.51,20.45,20.49,410040.0
2019-01-31 14:50:00,20.48,20.53,20.48,20.52,619215.0,20.48,20.53,20.48,20.52,619215.0
2019-01-31 14:55:00,20.51,20.53,20.48,20.51,913665.0,20.51,20.53,20.48,20.51,913665.0
2019-01-31 15:00:00,20.5,20.5,20.44,20.44,790515.0,20.5,20.5,20.44,20.44,790515.0
2019-01-31 15:05:00,20.44,20.45,20.38,20.38,1467120.0,20.44,20.45,20.38,20.38,1467120.0
2019-01-31 15:10:00,20.38,20.4,20.34,20.37,678135.0,20.38,20.4,20.34,20.37,678135.0
2019-01-31 15:15:00,20.37,20.44,20.36,20.42,690195.0,20.37,20.44,20.36,20.42,690195.0
2019-01-31 15:20:00,20.42,20.44,20.39,20.39,541230.0,20.42,20.44,20.39,20.39,541230.0
2019-01-31 15:25:00,20.4,20.43,20.39,20.42,642480.0,20.4,20.43,20.39,20.42,642480.0
2019-01-31 15:30:00,20.42,20.46,20.41,20.45,609150.0,20.42,20.46,20.41,20.45,609150.0
2019-01-31 15:35:00,20.45,20.45,20.4,20.41,803385.0,20.45,20.45,20.4,20.41,803385.0
2019-01-31 15:40:00,20.42,20.44,20.39,20.41,1731150.0,20.42,20.44,20.39,20.41,1731150.0
2019-01-31 15:45:00,20.41,20.41,20.37,20.39,2213745.0,20.41,20.41,20.37,20.39,2213745.0
2019-01-31 15:50:00,20.39,20.44,20.38,20.43,1906050.0,20.39,20.44,20.38,20.43,1906050.0
2019-01-31 15:55:00,20.43,20.48,20.43,20.46,2705250.0,20.43,20.48,20.43,20.46,2705250.0
2019-02-01 09:30:00,20.36,20.38,20.23,20.32,3111030.0,20.36,20.38,20.23,20.32,3111030.0
2019-02-01 09:35:00,20.32,20.57,20.31,20.56,2838015.0,20.32,20.57,20.31,20.56,2838015.0
2019-02-01 09:40:00,20.56,20.64,20.55,20.6,2596110.0,20.56,20.64,20.55,20.6,2596110.0
2019-02-01 09:45:00,20.61,20.67,20.57,20.64,2063115.0,20.61,20.67,20.57,20.64,2063115.0
2019-02-01 09:50:00,20.64,20.65,20.59,20.6,1325520.0,20.64,20.65,20.59,20.6,1325520.0
2019-02-01 09:55:00,20.6,20.63,20.52,20.55,1247340.0,20.6,20.63,20.52,20.55,1247340.0
2019-02-01 10:00:00,20.56,20.67,20.56,20.63,1451010.0,20.56,20.67,20.56,20.63,1451010.0
2019-02-01 10:05:00,20.64,20.86,20.63,20.84,4114515.0,20.64,20.86,20.63,20.84,4114515.0
2019-02-01 10:10:00,20.83,20.99,20.83,20.89,4001580.0,20.83,20.99,20.83,20.89,4001580.0
2019-02-01 10:15:00,20.9,21.01,20.9,20.99,2854290.0,20.9,21.01,20.9,20.99,2854290.0
2019-02-01 10:20:00,21.0,21.01,20.95,20.98,2407890.0,21.0,21.01,20.95,20.98,2407890.0
2019-02-01 10:25:00,20.98,21.07,20.91,21.07,2907705.0,20.98,21.07,20.91,21.07,2907705.0
2019-02-01 10:30:00,21.07,21.07,20.98,21.01,2186145.0,21.07,21.07,20.98,21.01,2186145.0
2019-02-01 10:35:00,21.01,21.04,20.93,20.98,1980405.0,21.01,21.04,20.93,20.98,1980405.0
2019-02-01 10:40:00,20.98,21.01,20.95,21.0,1373340.0,20.98,21.01,20.95,21.0,1373340.0
2019-02-01 10:45:00,20.99,21.05,20.96,20.96,1704165.0,20.99,21.05,20.96,20.96,1704165.0
2019-02-01 10:50:00,20.95,20.99,20.89,20.91,1311390.0,20.95,20.99,20.89,20.91,1311390.0
2019-02-01 10:55:00,20.92,20.93,20.82,20.83,1944810.0,20.92,20.93,20.82,20.83,1944810.0
2019-02-01 11:00:00,20.83,20.86,20.79,20.84,1406955.0,20.83,20.86,20.79,20.84,1406955.0
2019-02-01 11:05:00,20.83,20.93,20.83,20.91,760560.0,20.83,20.93,20.83,20.91,760560.0
2019-02-01 11:10:00,20.91,20.91,20.83,20.88,820230.0,20.91,20.91,20.83,20.88,820230.0
2019-02-01 11:15:00,20.89,20.91,20.83,20.84,472380.0,20.89,20.91,20.83,20.84,472380.0
2019-02-01 11:20:00,20.84,20.9,20.82,20.84,646350.0,20.84,20.9,20.82,20.84,646350.0
2019-02-01 11:25:00,20.84,20.87,20.84,20.86,535350.0,20.84,20.87,20.84,20.86,535350.0
2019-02-01 11:30:00,20.86,20.9,20.83,20.85,1000695.0,20.86,20.9,20.83,20.85,1000695.0
2019-02-01 11:35:00,20.85,20.89,20.83,20.88,387870.0,20.85,20.89,20.83,20.88,387870.0
2019-02-01 11:40:00,20.88,20.93,20.88,20.9,789945.0,20.88,20.93,20.88,20.9,789945.0
2019-02-01 11:45:00,20.9,20.91,20.84,20.85,628920.0,20.9,20.91,20.84,20.85,628920.0
2019-02-01 11:50:00,20.86,20.9,20.84,20.89,464940.0,20.86,20.9,20.84,20.89,464940.0
2019-02-01 11:55:00,20.89,20.96,20.89,20.95,777195.0,20.89,20.96,20.89,20.95,777195.0
2019-02-01 12:00:00,20.95,20.95,20.91,20.91,562650.0,20.95,20.95,20.91,20.91,562650.0
2019-02-01 12:05:00,20.92,20.95,20.91,20.94,591765.0,20.92,20.95,20.91,20.94,591765.0
2019-02-01 12:10:00,20.94,20.98,20.93,20.96,737400.0,20.94,20.98,20.93,20.96,737400.0
2019-02-01 12:15:00,20.96,21.0,20.9,20.92,958005.0,20.96,21.0,20.9,20.92,958005.0
2019-02-01 12:20:00,20.91,20.91,20.86,20.87,711165.0,20.91,20.91,20.86,20.87,711165.0
2019-02-01 12:25:00,20.86,20.9,20.86,20.9,500265.0,20.86,20.9,20.86,20.9,500265.0
2019-02-01 12:30:00,20.89,20.9,20.84,20.85,687870.0,20.89,20.9,20.84,20.85,687870.0
2019-02-01 12:35:00,20.84,20.85,20.78,20.79,1017495.0,20.84,20.85,20.78,20.79,1017495.0
2019-02-01 12:40:00,20.79,20.83,20.78,20.82,836790.0,20.79,20.83,20.78,20.82,836790.0
2019-02-01 12:45:00,20.82,20.83,20.78,20.78,402180.0,20.82,20.83,20.78,20.78,402180.0
2019-02-01 12:50:00,20.78,20.79,20.76,20.76,714465.0,20.78,20.79,20.76,20.76,714465.0
2019-02-01 12:55:00,20.76,20.79,20.74,20.77,640845.0,20.76,20.79,20.74,20.77,640845.0
2019-02-01 13:00:00,20.77,20.82,20.74,20.8,850860.0,20.77,20.82,20.74,20.8,850860.0
2019-02-01 13:05:00,20.8,20.83,20.79,20.81,567270.0,20.8,20.83,20.79,20.81,567270.0
2019-02-01 13:10:00,20.81,20.81,20.77,20.78,346845.0,20.81,20.81,20.77,20.78,346845.0
2019-02-01 13:15:00,20.78,20.79,20.75,20.77,344775.0,20.78,20.79,20.75,20.77,344775.0
2019-02-01 13:20:00,20.76,20.81,20.75,20.79,524565.0,20.76,20.81,20.75,20.79,524565.0
2019-02-01 13:25:00,20.79,20.84,20.79,20.81,550725.0,20.79,20.84,20.79,20.81,550725.0
2019-02-01 13:30:00,20.81,20.81,20.77,20.79,447075.0,20.81,20.81,20.77,20.79,447075.0
2019-02-01 13:35:00,20.79,20.79,20.74,20.76,731400.0,20.79,20.79,20.74,20.76,731400.0
2019-02-01 13:40:00,20.76,20.76,20.69,20.69,737805.0,20.76,20.76,20.69,20.69,737805.0
2019-02-01 13:45:00,20.69,20.7,20.63,20.65,1238190.0,20.69,20.7,20.63,20.65,1238190.0
2019-02-01 13:50:00,20.65,20.66,20.62,20.65,718380.0,20.65,20.66,20.62,20.65,718380.0
2019-02-01 13:55:00,20.66,20.72,20.66,20.71,865140.0,20.66,20.72,20.66,20.71,865140.0
2019-02-01 14:00:00,20.71,20.71,20.64,20.64,564570.0,20.71,20.71,20.64,20.64,564570.0
2019-02-01 14:05:00,20.64,20.7,20.64,20.66,545175.0,20.64,20.7,20.64,20.66,545175.0
2019-02-01 14:10:00,20.67,20.7,20.66,20.68,403395.0,20.67,20.7,20.66,20.68,403395.0
2019-02-01 14:15:00,20.69,20.7,20.66,20.67,672525.0,20.69,20.7,20.66,20.67,672525.0
2019-02-01 14:20:00,20.67,20.69,20.64,20.65,400620.0,20.67,20.69,20.64,20.65,400620.0
2019-02-01 14:25:00,20.64,20.67,20.64,20.67,351120.0,20.64,20.67,20.64,20.67,351120.0
2019-02-01 14:30:00,20.66,20.76,20.66,20.72,882090.0,20.66,20.76,20.66,20.72,882090.0
2019-02-01 14:35:00,20.73,20.77,20.71,20.75,685770.0,20.73,20.77,20.71,20.75,685770.0
2019-02-01 14:40:00,20.75,20.76,20.71,20.73,495180.0,20.75,20.76,20.71,20.73,495180.0
2019-02-01 14:45:00,20.73,20.76,20.71,20.74,605565.0,20.73,20.76,20.71,20.74,605565.0
2019-02-01 14:50:00,20.75,20.75,20.7,20.71,398130.0,20.75,20.75,20.7,20.71,398130.0
2019-02-01 14:55:00,20.71,20.72,20.68,20.68,609855.0,20.71,20.72,20.68,20.68,609855.0
2019-02-01 15:00:00,20.67,20.68,20.64,20.67,1001055.0,20.67,20.68,20.64,20.67,1001055.0
2019-02-01 15:05:00,20.66,20.71,20.63,20.71,1222575.0,20.66,20.71,20.63,20.71,1222575.0
2019-02-01 15:10:00,20.7,20.73,20.67,20.67,806550.0,20.7,20.73,20.67,20.67,806550.0
2019-02-01 15:15:00,20.68,20.71,20.68,20.7,673710.0,20.68,20.71,20.68,20.7,673710.0
2019-02-01 15:20:00,20.7,20.71,20.69,20.7,437730.0,20.7,20.71,20.69,20.7,437730.0
2019-02-01 15:25:00,20.7,20.73,20.69,20.73,459960.0,20.7,20.73,20.69,20.73,459960.0
2019-02-01 15:30:00,20.73,20.77,20.7,20.75,1164840.0,20.73,20.77,20.7,20.75,1164840.0
2019-02-01 15:35:00,20.75,20.75,20.7,20.71,672150.0,20.75,20.75,20.7,20.71,672150.0
2019-02-01 15:40:00,20.72,20.72,20.69,20.72,584160.0,20.72,20.72,20.69,20.72,584160.0
2019-02-01 15:45:00,20.72,20.76,20.71,20.74,1472610.0,20.72,20.76,20.71,20.74,1472610.0
2019-02-01 15:50:00,20.74,20.79,20.74,20.77,1786875.0,20.74,20.79,20.74,20.77,1786875.0
2019-02-01 15:55:00,20.77,20.83,20.76,20.83,3215760.0,20.77,20.83,20.76,20.83,3215760.0
2019-02-04 09:30:00,20.87,20.87,20.48,20.53,4323630.0,20.87,20.87,20.48,20.53,4323630.0
2019-02-04 09:35:00,20.53,20.57,20.13,20.31,6719325.0,20.53,20.57,20.13,20.31,6719325.0
2019-02-04 09:40:00,20.31,20.5,20.27,20.49,3066705.0,20.31,20.5,20.27,20.49,3066705.0
2019-02-04 09:45:00,20.49,20.51,20.39,20.46,2539620.0,20.49,20.51,20.39,20.46,2539620.0
2019-02-04 09:50:00,20.46,20.57,20.38,20.54,2390685.0,20.46,20.57,20.38,20.54,2390685.0
2019-02-04 09:55:00,20.54,20.62,20.51,20.58,2012730.0,20.54,20.62,20.51,20.58,2012730.0
2019-02-04 10:00:00,20.58,20.64,20.53,20.61,1718580.0,20.58,20.64,20.53,20.61,1718580.0
2019-02-04 10:05:00,20.62,20.72,20.61,20.69,2289315.0,20.62,20.72,20.61,20.69,2289315.0
2019-02-04 10:10:00,20.69,20.77,20.67,20.72,1851075.0,20.69,20.77,20.67,20.72,1851075.0
2019-02-04 10:15:00,20.71,20.72,20.55,20.59,1808070.0,20.71,20.72,20.55,20.59,1808070.0
2019-02-04 10:20:00,20.59,20.63,20.48,20.52,1728975.0,20.59,20.63,20.48,20.52,1728975.0
2019-02-04 10:25:00,20.51,20.66,20.51,20.65,1374510.0,20.51,20.66,20.51,20.65,1374510.0
2019-02-04 10:30:00,20.65,20.71,20.64,20.71,1382055.0,20.65,20.71,20.64,20.71,1382055.0
2019-02-04 10:35:00,20.7,20.74,20.68,20.71,1821465.0,20.7,20.74,20.68,20.71,1821465.0
2019-02-04 10:40:00,20.71,20.78,20.68,20.7,1351335.0,20.71,20.78,20.68,20.7,1351335.0
2019-02-04 10:45:00,20.7,20.75,20.64,20.73,1029015.0,20.7,20.75,20.64,20.73,1029015.0
2019-02-04 10:50:00,20.73,20.75,20.66,20.69,1917315.0,20.73,20.75,20.66,20.69,1917315.0
2019-02-04 10:55:00,20.69,20.73,20.65,20.69,956385.0,20.69,20.73,20.65,20.69,956385.0
2019-02-04 11:00:00,20.69,20.77,20.67,20.72,1523415.0,20.69,20.77,20.67,20.72,1523415.0
2019-02-04 11:05:00,20.72,20.82,20.69,20.81,1882785.0,20.72,20.82,20.69,20.81,1882785.0
2019-02-04 11:10:00,20.81,20.82,20.74,20.74,1120815.0,20.81,20.82,20.74,20.74,1120815.0
2019-02-04 11:15:00,20.74,20.82,20.73,20.77,1699860.0,20.74,20.82,20.73,20.77,1699860.0
2019-02-04 11:20:00,20.77,20.84,20.75,20.76,1581720.0,20.77,20.84,20.75,20.76,1581720.0
2019-02-04 11:25:00,20.76,20.79,20.67,20.71,1306695.0,20.76,20.79,20.67,20.71,1306695.0
2019-02-04 11:30:00,20.69,20.75,20.69,20.71,642735.0,20.69,20.75,20.69,20.71,642735.0
2019-02-04 11:35:00,20.71,20.73,20.69,20.71,512910.0,20.71,20.73,20.69,20.71,512910.0
2019-02-04 11:40:00,20.7,20.74,20.67,20.7,1090980.0,20.7,20.74,20.67,20.7,1090980.0
2019-02-04 11:45:00,20.69,20.71,20.67,20.69,871815.0,20.69,20.71,20.67,20.69,871815.0
2019-02-04 11:50:00,20.69,20.72,20.65,20.65,965490.0,20.69,20.72,20.65,20.65,965490.0
2019-02-04 11:55:00,20.67,20.68,20.65,20.66,625065.0,20.67,20.68,20.65,20.66,625065.0
2019-02-04 12:00:00,20.66,20.73,20.64,20.71,755055.0,20.66,20.73,20.64,20.71,755055.0
2019-02-04 12:05:00,20.71,20.76,20.71,20.74,816495.0,20.71,20.76,20.71,20.74,816495.0
2019-02-04 12:10:00,20.75,20.81,20.71,20.79,1027350.0,20.75,20.81,20.71,20.79,1027350.0
2019-02-04 12:15:00,20.8,20.9,20.8,20.89,2054265.0,20.8,20.9,20.8,20.89,2054265.0
2019-02-04 12:20:00,20.9,20.94,20.88,20.93,1854255.0,20.9,20.94,20.88,20.93,1854255.0
2019-02-04 12:25:00,20.93,20.95,20.81,20.83,1947840.0,20.93,20.95,20.81,20.83,1947840.0
2019-02-04 12:30:00,20.81,20.92,20.81,20.92,1129755.0,20.81,20.92,20.81,20.92,1129755.0
2019-02-04 12:35:00,20.92,20.94,20.88,20.9,983295.0,20.92,20.94,20.88,20.9,983295.0
2019-02-04 12:40:00,20.9,20.97,20.89,20.95,948045.0,20.9,20.97,20.89,20.95,948045.0
2019-02-04 12:45:00,20.95,20.98,20.92,20.95,988155.0,20.95,20.98,20.92,20.95,988155.0
2019-02-04 12:50:00,20.95,20.99,20.93,20.96,722085.0,20.95,20.99,20.93,20.96,722085.0
2019-02-04 12:55:00,20.95,20.96,20.87,20.87,880995.0,20.95,20.96,20.87,20.87,880995.0
2019-02-04 13:00:00,20.87,20.91,20.86,20.9,618705.0,20.87,20.91,20.86,20.9,618705.0
2019-02-04 13:05:00,20.89,20.94,20.89,20.94,365235.0,20.89,20.94,20.89,20.94,365235.0
2019-02-04 13:10:00,20.93,20.95,20.91,20.91,561045.0,20.93,20.95,20.91,20.91,561045.0
2019-02-04 13:15:00,20.91,20.93,20.9,20.91,368445.0,20.91,20.93,20.9,20.91,368445.0
2019-02-04 13:20:00,20.91,20.93,20.9,20.92,221760.0,20.91,20.93,20.9,20.92,221760.0
2019-02-04 13:25:00,20.92,20.92,20.9,20.91,189870.0,20.92,20.92,20.9,20.91,189870.0
2019-02-04 13:30:00,20.92,20.99,20.92,20.97,1353075.0,20.92,20.99,20.92,20.97,1353075.0
2019-02-04 13:35:00,20.97,20.97,20.91,20.94,752865.0,20.97,20.97,20.91,20.94,752865.0
2019-02-04 13:40:00,20.94,20.98,20.94,20.98,536235.0,20.94,20.98,20.94,20.98,536235.0
2019-02-04 13:45:00,20.98,21.02,20.98,21.0,1262175.0,20.98,21.02,20.98,21.0,1262175.0
2019-02-04 13:50:00,21.0,21.01,20.96,20.99,936660.0,21.0,21.01,20.96,20.99,936660.0
2019-02-04 13:55:00,20.99,20.99,20.94,20.97,603870.0,20.99,20.99,20.94,20.97,603870.0
2019-02-04 14:00:00,20.97,20.99,20.96,20.99,291045.0,20.97,20.99,20.96,20.99,291045.0
2019-02-04 14:05:00,20.99,21.02,20.97,20.99,501150.0,20.99,21.02,20.97,20.99,501150.0
2019-02-04 14:10:00,20.99,21.0,20.95,20.97,548700.0,20.99,21.0,20.95,20.97,548700.0
2019-02-04 14:15:00,20.97,21.0,20.97,20.98,344535.0,20.97,21.0,20.97,20.98,344535.0
2019-02-04 14:20:00,20.98,20.99,20.95,20.96,301950.0,20.98,20.99,20.95,20.96,301950.0
2019-02-04 14:25:00,20.96,20.98,20.96,20.97,180315.0,20.96,20.98,20.96,20.97,180315.0
2019-02-04 14:30:00,20.96,20.98,20.96,20.97,184410.0,20.96,20.98,20.96,20.97,184410.0
2019-02-04 14:35:00,20.97,20.98,20.94,20.95,368925.0,20.97,20.98,20.94,20.95,368925.0
2019-02-04 14:40:00,20.94,20.96,20.94,20.95,192180.0,20.94,20.96,20.94,20.95,192180.0
2019-02-04 14:45:00,20.95,20.96,20.91,20.91,378435.0,20.95,20.96,20.91,20.91,378435.0
2019-02-04 14:50:00,20.91,20.93,20.89,20.9,411945.0,20.91,20.93,20.89,20.9,411945.0
2019-02-04 14:55:00,20.9,20.93,20.9,20.92,277410.0,20.9,20.93,20.9,20.92,277410.0
2019-02-04 15:00:00,20.93,20.94,20.91,20.92,358530.0,20.93,20.94,20.91,20.92,358530.0
2019-02-04 15:05:00,20.92,20.94,20.91,20.92,540210.0,20.92,20.94,20.91,20.92,540210.0
2019-02-04 15:10:00,20.92,20.92,20.87,20.88,478380.0,20.92,20.92,20.87,20.88,478380.0
2019-02-04 15:15:00,20.88,20.89,20.86,20.89,606495.0,20.88,20.89,20.86,20.89,606495.0
2019-02-04 15:20:00,20.88,20.91,20.87,20.88,379305.0,20.88,20.91,20.87,20.88,379305.0
2019-02-04 15:25:00,20.87,20.89,20.84,20.86,515880.0,20.87,20.89,20.84,20.86,515880.0
2019-02-04 15:30:00,20.86,20.86,20.83,20.84,749820.0,20.86,20.86,20.83,20.84,749820.0
2019-02-04 15:35:00,20.84,20.85,20.82,20.85,532485.0,20.84,20.85,20.82,20.85,532485.0
2019-02-04 15:40:00,20.85,20.87,20.84,20.86,454935.0,20.85,20.87,20.84,20.86,454935.0
2019-02-04 15:45:00,20.86,20.86,20.8,20.81,1062210.0,20.86,20.86,20.8,20.81,1062210.0
2019-02-04 15:50:00,20.81,20.83,20.8,20.82,805800.0,20.81,20.83,20.8,20.82,805800.0
2019-02-04 15:55:00,20.82,20.86,20.82,20.86,2138190.0,20.82,20.86,20.82,20.86,2138190.0
2019-02-05 09:30:00,20.83,21.09,20.82,21.08,3522360.0,20.83,21.09,20.82,21.08,3522360.0
2019-02-05 09:35:00,21.07,21.22,21.07,21.12,3830715.0,21.07,21.22,21.07,21.12,3830715.0
2019-02-05 09:40:00,21.13,21.25,21.07,21.23,2244705.0,21.13,21.25,21.07,21.23,2244705.0
2019-02-05 09:45:00,21.23,21.27,21.12,21.13,2503125.0,21.23,21.27,21.12,21.13,2503125.0
2019-02-05 09:50:00,21.15,21.19,21.09,21.16,2327970.0,21.15,21.19,21.09,21.16,2327970.0
2019-02-05 09:55:00,21.16,21.19,21.13,21.15,1104660.0,21.16,21.19,21.13,21.15,1104660.0
2019-02-05 10:00:00,21.16,21.16,21.03,21.07,1386210.0,21.16,21.16,21.03,21.07,1386210.0
2019-02-05 10:05:00,21.08,21.09,21.02,21.04,1833885.0,21.08,21.09,21.02,21.04,1833885.0
2019-02-05 10:10:00,21.05,21.15,21.04,21.14,1377675.0,21.05,21.15,21.04,21.14,1377675.0
2019-02-05 10:15:00,21.14,21.18,21.11,21.13,845805.0,21.14,21.18,21.11,21.13,845805.0
2019-02-05 10:20:00,21.13,21.15,21.12,21.14,545415.0,21.13,21.15,21.12,21.14,545415.0
2019-02-05 10:25:00,21.14,21.17,21.13,21.16,985545.0,21.14,21.17,21.13,21.16,985545.0
2019-02-05 10:30:00,21.17,21.23,21.16,21.21,1410795.0,21.17,21.23,21.16,21.21,1410795.0
2019-02-05 10:35:00,21.21,21.23,21.18,21.22,1041465.0,21.21,21.23,21.18,21.22,1041465.0
2019-02-05 10:40:00,21.23,21.28,21.22,21.24,1638150.0,21.23,21.28,21.22,21.24,1638150.0
2019-02-05 10:45:00,21.24,21.3,21.21,21.22,1734465.0,21.24,21.3,21.21,21.22,1734465.0
2019-02-05 10:50:00,21.22,21.3,21.22,21.29,1036065.0,21.22,21.3,21.22,21.29,1036065.0
2019-02-05 10:55:00,21.28,21.32,21.25,21.31,1617345.0,21.28,21.32,21.25,21.31,1617345.0
2019-02-05 11:00:00,21.31,21.33,21.29,21.31,832545.0,21.31,21.33,21.29,21.31,832545.0
2019-02-05 11:05:00,21.31,21.33,21.22,21.26,1398675.0,21.31,21.33,21.22,21.26,1398675.0
2019-02-05 11:10:00,21.26,21.29,21.24,21.25,815790.0,21.26,21.29,21.24,21.25,815790.0
2019-02-05 11:15:00,21.24,21.28,21.23,21.26,973170.0,21.24,21.28,21.23,21.26,973170.0
2019-02-05 11:20:00,21.26,21.3,21.26,21.29,712395.0,21.26,21.3,21.26,21.29,712395.0
2019-02-05 11:25:00,21.28,21.29,21.24,21.29,467175.0,21.28,21.29,21.24,21.29,467175.0
2019-02-05 11:30:00,21.27,21.3,21.26,21.28,491880.0,21.27,21.3,21.26,21.28,491880.0
2019-02-05 11:35:00,21.28,21.35,21.27,21.31,1972035.0,21.28,21.35,21.27,21.31,1972035.0
2019-02-05 11:40:00,21.32,21.37,21.31,21.33,900030.0,21.32,21.37,21.31,21.33,900030.0
2019-02-05 11:45:00,21.33,21.35,21.24,21.26,1304025.0,21.33,21.35,21.24,21.26,1304025.0
2019-02-05 11:50:00,21.26,21.32,21.24,21.31,536475.0,21.26,21.32,21.24,21.31,536475.0
2019-02-05 11:55:00,21.31,21.39,21.31,21.37,1198395.0,21.31,21.39,21.31,21.37,1198395.0
2019-02-05 12:00:00,21.37,21.39,21.34,21.34,663090.0,21.37,21.39,21.34,21.34,663090.0
2019-02-05 12:05:00,21.34,21.37,21.32,21.34,674640.0,21.34,21.37,21.32,21.34,674640.0
2019-02-05 12:10:00,21.34,21.39,21.33,21.39,579675.0,21.34,21.39,21.33,21.39,579675.0
2019-02-05 12:15:00,21.38,21.41,21.36,21.37,1047615.0,21.38,21.41,21.36,21.37,1047615.0
2019-02-05 12:20:00,21.38,21.4,21.34,21.39,732525.0,21.38,21.4,21.34,21.39,732525.0
2019-02-05 12:25:00,21.39,21.46,21.37,21.46,1141440.0,21.39,21.46,21.37,21.46,1141440.0
2019-02-05 12:30:00,21.46,21.47,21.43,21.44,768060.0,21.46,21.47,21.43,21.44,768060.0
2019-02-05 12:35:00,21.44,21.47,21.41,21.47,1263780.0,21.44,21.47,21.41,21.47,1263780.0
2019-02-05 12:40:00,21.47,21.47,21.44,21.45,665580.0,21.47,21.47,21.44,21.45,665580.0
2019-02-05 12:45:00,21.45,21.49,21.44,21.47,759885.0,21.45,21.49,21.44,21.47,759885.0
2019-02-05 12:50:00,21.47,21.49,21.36,21.37,1238475.0,21.47,21.49,21.36,21.37,1238475.0
2019-02-05 12:55:00,21.37,21.39,21.35,21.35,936210.0,21.37,21.39,21.35,21.35,936210.0
2019-02-05 13:00:00,21.35,21.37,21.32,21.35,673425.0,21.35,21.37,21.32,21.35,673425.0
2019-02-05 13:05:00,21.36,21.36,21.29,21.29,472830.0,21.36,21.36,21.29,21.29,472830.0
2019-02-05 13:10:00,21.3,21.33,21.3,21.32,431190.0,21.3,21.33,21.3,21.32,431190.0
2019-02-05 13:15:00,21.32,21.33,21.28,21.28,409650.0,21.32,21.33,21.28,21.28,409650.0
2019-02-05 13:20:00,21.29,21.36,21.29,21.35,651480.0,21.29,21.36,21.29,21.35,651480.0
2019-02-05 13:25:00,21.35,21.4,21.34,21.38,568530.0,21.35,21.4,21.34,21.38,568530.0
2019-02-05 13:30:00,21.38,21.38,21.35,21.35,407265.0,21.38,21.38,21.35,21.35,407265.0
2019-02-05 13:35:00,21.36,21.36,21.32,21.34,301530.0,21.36,21.36,21.32,21.34,301530.0
2019-02-05 13:40:00,21.34,21.35,21.33,21.33,194625.0,21.34,21.35,21.33,21.33,194625.0
2019-02-05 13:45:00,21.33,21.36,21.32,21.33,299790.0,21.33,21.36,21.32,21.33,299790.0
2019-02-05 13:50:00,21.33,21.35,21.33,21.33,196905.0,21.33,21.35,21.33,21.33,196905.0
2019-02-05 13:55:00,21.33,21.34,21.28,21.3,743535.0,21.33,21.34,21.28,21.3,743535.0
2019-02-05 14:00:00,21.31,21.34,21.3,21.34,329265.0,21.31,21.34,21.3,21.34,329265.0
2019-02-05 14:05:00,21.33,21.38,21.33,21.38,807690.0,21.33,21.38,21.33,21.38,807690.0
2019-02-05 14:10:00,21.38,21.38,21.34,21.36,311430.0,21.38,21.38,21.34,21.36,311430.0
2019-02-05 14:15:00,21.36,21.43,21.35,21.42,589305.0,21.36,21.43,21.35,21.42,589305.0
2019-02-05 14:20:00,21.42,21.44,21.41,21.44,665760.0,21.42,21.44,21.41,21.44,665760.0
2019-02-05 14:25:00,21.44,21.45,21.41,21.43,705465.0,21.44,21.45,21.41,21.43,705465.0
2019-02-05 14:30:00,21.43,21.5,21.43,21.48,1416345.0,21.43,21.5,21.43,21.48,1416345.0
2019-02-05 14:35:00,21.47,21.49,21.44,21.47,776565.0,21.47,21.49,21.44,21.47,776565.0
2019-02-05 14:40:00,21.47,21.47,21.43,21.44,437685.0,21.47,21.47,21.43,21.44,437685.0
2019-02-05 14:45:00,21.44,21.48,21.44,21.47,525390.0,21.44,21.48,21.44,21.47,525390.0
2019-02-05 14:50:00,21.47,21.48,21.43,21.46,560325.0,21.47,21.48,21.43,21.46,560325.0
2019-02-05 14:55:00,21.46,21.46,21.43,21.45,397560.0,21.46,21.46,21.43,21.45,397560.0
2019-02-05 15:00:00,21.44,21.47,21.44,21.46,311100.0,21.44,21.47,21.44,21.46,311100.0
2019-02-05 15:05:00,21.46,21.46,21.4,21.43,725925.0,21.46,21.46,21.4,21.43,725925.0
2019-02-05 15:10:00,21.43,21.43,21.39,21.4,513810.0,21.43,21.43,21.39,21.4,513810.0
2019-02-05 15:15:00,21.4,21.42,21.39,21.4,603570.0,21.4,21.42,21.39,21.4,603570.0
2019-02-05 15:20:00,21.4,21.44,21.4,21.43,555405.0,21.4,21.44,21.4,21.43,555405.0
2019-02-05 15:25:00,21.43,21.48,21.43,21.48,1127775.0,21.43,21.48,21.43,21.48,1127775.0
2019-02-05 15:30:00,21.48,21.48,21.44,21.45,649230.0,21.48,21.48,21.44,21.45,649230.0
2019-02-05 15:35:00,21.45,21.46,21.37,21.37,1509840.0,21.45,21.46,21.37,21.37,1509840.0
2019-02-05 15:40:00,21.37,21.39,21.33,21.34,1427670.0,21.37,21.39,21.33,21.34,1427670.0
2019-02-05 15:45:00,21.34,21.39,21.31,21.39,1244475.0,21.34,21.39,21.31,21.39,1244475.0
2019-02-05 15:50:00,21.39,21.43,21.36,21.41,1814055.0,21.39,21.43,21.36,21.41,1814055.0
2019-02-05 15:55:00,21.41,21.44,21.4,21.42,2097990.0,21.41,21.44,21.4,21.42,2097990.0
2019-02-06 09:30:00,21.31,21.55,21.27,21.55,3167160.0,21.31,21.55,21.27,21.55,3167160.0
2019-02-06 09:35:00,21.55,21.62,21.44,21.51,3585135.0,21.55,21.62,21.44,21.51,3585135.0
2019-02-06 09:40:00,21.51,21.58,21.37,21.43,2829075.0,21.51,21.58,21.37,21.43,2829075.0
2019-02-06 09:45:00,21.43,21.53,21.41,21.5,1902615.0,21.43,21.53,21.41,21.5,1902615.0
2019-02-06 09:50:00,21.5,21.57,21.45,21.56,1218555.0,21.5,21.57,21.45,21.56,1218555.0
2019-02-06 09:55:00,21.56,21.56,21.51,21.51,902175.0,21.56,21.56,21.51,21.51,902175.0
2019-02-06 10:00:00,21.52,21.53,21.36,21.36,2141505.0,21.52,21.53,21.36,21.36,2141505.0
2019-02-06 10:05:00,21.36,21.46,21.36,21.43,1345290.0,21.36,21.46,21.36,21.43,1345290.0
2019-02-06 10:10:00,21.42,21.42,21.23,21.25,2196465.0,21.42,21.42,21.23,21.25,2196465.0
2019-02-06 10:15:00,21.25,21.28,21.15,21.16,2677455.0,21.25,21.28,21.15,21.16,2677455.0
2019-02-06 10:20:00,21.16,21.16,21.04,21.09,2506440.0,21.16,21.16,21.04,21.09,2506440.0
2019-02-06 10:25:00,21.09,21.17,21.07,21.13,2018895.0,21.09,21.17,21.07,21.13,2018895.0
2019-02-06 10:30:00,21.14,21.16,21.06,21.15,2008575.0,21.14,21.16,21.06,21.15,2008575.0
2019-02-06 10:35:00,21.16,21.27,21.14,21.26,1506240.0,21.16,21.27,21.14,21.26,1506240.0
2019-02-06 10:40:00,21.26,21.29,21.24,21.28,774675.0,21.26,21.29,21.24,21.28,774675.0
2019-02-06 10:45:00,21.28,21.33,21.25,21.29,852885.0,21.28,21.33,21.25,21.29,852885.0
2019-02-06 10:50:00,21.3,21.36,21.28,21.32,1155870.0,21.3,21.36,21.28,21.32,1155870.0
2019-02-06 10:55:00,21.33,21.34,21.26,21.3,1313955.0,21.33,21.34,21.26,21.3,1313955.0
2019-02-06 11:00:00,21.31,21.33,21.27,21.33,517050.0,21.31,21.33,21.27,21.33,517050.0
2019-02-06 11:05:00,21.32,21.41,21.32,21.37,1165845.0,21.32,21.41,21.32,21.37,1165845.0
2019-02-06 11:10:00,21.36,21.37,21.28,21.3,633390.0,21.36,21.37,21.28,21.3,633390.0
2019-02-06 11:15:00,21.29,21.3,21.24,21.24,567240.0,21.29,21.3,21.24,21.24,567240.0
2019-02-06 11:20:00,21.24,21.32,21.23,21.26,813690.0,21.24,21.32,21.23,21.26,813690.0
2019-02-06 11:25:00,21.26,21.3,21.24,21.3,490920.0,21.26,21.3,21.24,21.3,490920.0
2019-02-06 11:30:00,21.29,21.3,21.26,21.26,539355.0,21.29,21.3,21.26,21.26,539355.0
2019-02-06 11:35:00,21.25,21.29,21.23,21.29,567810.0,21.25,21.29,21.23,21.29,567810.0
2019-02-06 11:40:00,21.29,21.32,21.27,21.28,404715.0,21.29,21.32,21.27,21.28,404715.0
2019-02-06 11:45:00,21.28,21.32,21.27,21.3,442365.0,21.28,21.32,21.27,21.3,442365.0
2019-02-06 11:50:00,21.3,21.31,21.25,21.25,547635.0,21.3,21.31,21.25,21.25,547635.0
2019-02-06 11:55:00,21.27,21.31,21.26,21.28,424890.0,21.27,21.31,21.26,21.28,424890.0
2019-02-06 12:00:00,21.28,21.31,21.28,21.3,400710.0,21.28,21.31,21.28,21.3,400710.0
2019-02-06 12:05:00,21.3,21.31,21.26,21.26,273330.0,21.3,21.31,21.26,21.26,273330.0
2019-02-06 12:10:00,21.26,21.27,21.24,21.26,187515.0,21.26,21.27,21.24,21.26,187515.0
2019-02-06 12:15:00,21.25,21.25,21.18,21.19,539565.0,21.25,21.25,21.18,21.19,539565.0
2019-02-06 12:20:00,21.19,21.22,21.18,21.2,251220.0,21.19,21.22,21.18,21.2,251220.0
2019-02-06 12:25:00,21.22,21.23,21.19,21.19,236430.0,21.22,21.23,21.19,21.19,236430.0
2019-02-06 12:30:00,21.21,21.25,21.2,21.24,200115.0,21.21,21.25,21.2,21.24,200115.0
2019-02-06 12:35:00,21.24,21.25,21.2,21.23,211260.0,21.24,21.25,21.2,21.23,211260.0
2019-02-06 12:40:00,21.23,21.24,21.2,21.21,328035.0,21.23,21.24,21.2,21.21,328035.0
2019-02-06 12:45:00,21.21,21.21,21.16,21.16,388530.0,21.21,21.21,21.16,21.16,388530.0
2019-02-06 12:50:00,21.16,21.18,21.15,21.16,315075.0,21.16,21.18,21.15,21.16,315075.0
2019-02-06 12:55:00,21.16,21.2,21.16,21.2,310260.0,21.16,21.2,21.16,21.2,310260.0
2019-02-06 13:00:00,21.21,21.22,21.18,21.21,777780.0,21.21,21.22,21.18,21.21,777780.0
2019-02-06 13:05:00,21.21,21.22,21.18,21.19,152850.0,21.21,21.22,21.18,21.19,152850.0
2019-02-06 13:10:00,21.19,21.23,21.18,21.2,445200.0,21.19,21.23,21.18,21.2,445200.0
2019-02-06 13:15:00,21.2,21.21,21.16,21.18,274485.0,21.2,21.21,21.16,21.18,274485.0
2019-02-06 13:20:00,21.19,21.21,21.17,21.2,149205.0,21.19,21.21,21.17,21.2,149205.0
2019-02-06 13:25:00,21.2,21.21,21.19,21.21,206115.0,21.2,21.21,21.19,21.21,206115.0
2019-02-06 13:30:00,21.21,21.25,21.19,21.24,240285.0,21.21,21.25,21.19,21.24,240285.0
2019-02-06 13:35:00,21.25,21.27,21.24,21.25,387135.0,21.25,21.27,21.24,21.25,387135.0
2019-02-06 13:40:00,21.25,21.28,21.24,21.28,242055.0,21.25,21.28,21.24,21.28,242055.0
2019-02-06 13:45:00,21.28,21.29,21.27,21.29,270285.0,21.28,21.29,21.27,21.29,270285.0
2019-02-06 13:50:00,21.29,21.31,21.24,21.25,606855.0,21.29,21.31,21.24,21.25,606855.0
2019-02-06 13:55:00,21.25,21.25,21.22,21.23,221655.0,21.25,21.25,21.22,21.23,221655.0
2019-02-06 14:00:00,21.23,21.23,21.14,21.15,859755.0,21.23,21.23,21.14,21.15,859755.0
2019-02-06 14:05:00,21.14,21.18,21.14,21.17,682665.0,21.14,21.18,21.14,21.17,682665.0
2019-02-06 14:10:00,21.17,21.18,21.15,21.18,354705.0,21.17,21.18,21.15,21.18,354705.0
2019-02-06 14:15:00,21.18,21.21,21.17,21.2,200925.0,21.18,21.21,21.17,21.2,200925.0
2019-02-06 14:20:00,21.2,21.21,21.17,21.17,314415.0,21.2,21.21,21.17,21.17,314415.0
2019-02-06 14:25:00,21.17,21.19,21.16,21.18,230910.0,21.17,21.19,21.16,21.18,230910.0
2019-02-06 14:30:00,21.18,21.2,21.17,21.19,201915.0,21.18,21.2,21.17,21.19,201915.0
2019-02-06 14:35:00,21.19,21.2,21.18,21.18,174300.0,21.19,21.2,21.18,21.18,174300.0
2019-02-06 14:40:00,21.19,21.23,21.18,21.22,303390.0,21.19,21.23,21.18,21.22,303390.0
2019-02-06 14:45:00,21.22,21.23,21.21,21.23,176520.0,21.22,21.23,21.21,21.23,176520.0
2019-02-06 14:50:00,21.23,21.25,21.21,21.25,304575.0,21.23,21.25,21.21,21.25,304575.0
2019-02-06 14:55:00,21.25,21.26,21.23,21.24,464775.0,21.25,21.26,21.23,21.24,464775.0
2019-02-06 15:00:00,21.24,21.24,21.22,21.24,322620.0,21.24,21.24,21.22,21.24,322620.0
2019-02-06 15:05:00,21.24,21.25,21.23,21.25,101985.0,21.24,21.25,21.23,21.25,101985.0
2019-02-06 15:10:00,21.26,21.27,21.25,21.26,243330.0,21.26,21.27,21.25,21.26,243330.0
2019-02-06 15:15:00,21.26,21.27,21.25,21.26,298920.0,21.26,21.27,21.25,21.26,298920.0
2019-02-06 15:20:00,21.26,21.27,21.25,21.25,248085.0,21.26,21.27,21.25,21.25,248085.0
2019-02-06 15:25:00,21.25,21.25,21.22,21.23,393885.0,21.25,21.25,21.22,21.23,393885.0
2019-02-06 15:30:00,21.22,21.23,21.21,21.21,486105.0,21.22,21.23,21.21,21.21,486105.0
2019-02-06 15:35:00,21.21,21.21,21.18,21.2,501945.0,21.21,21.21,21.18,21.2,501945.0
2019-02-06 15:40:00,21.2,21.21,21.19,21.21,283155.0,21.2,21.21,21.19,21.21,283155.0
2019-02-06 15:45:00,21.21,21.25,21.21,21.23,620490.0,21.21,21.25,21.21,21.23,620490.0
2019-02-06 15:50:00,21.22,21.25,21.2,21.21,617190.0,21.22,21.25,21.2,21.21,617190.0
2019-02-06 15:55:00,21.21,21.21,21.14,21.15,1961490.0,21.21,21.21,21.14,21.15,1961490.0
2019-02-07 09:30:00,20.89,20.98,20.8,20.92,2506350.0,20.89,20.98,20.8,20.92,2506350.0
2019-02-07 09:35:00,20.92,20.92,20.74,20.77,3247125.0,20.92,20.92,20.74,20.77,3247125.0
2019-02-07 09:40:00,20.76,20.78,20.71,20.74,2335365.0,20.76,20.78,20.71,20.74,2335365.0
2019-02-07 09:45:00,20.74,20.76,20.66,20.66,2330580.0,20.74,20.76,20.66,20.66,2330580.0
2019-02-07 09:50:00,20.66,20.79,20.65,20.75,1530360.0,20.66,20.79,20.65,20.75,1530360.0
2019-02-07 09:55:00,20.75,20.85,20.74,20.84,1222035.0,20.75,20.85,20.74,20.84,1222035.0
2019-02-07 10:00:00,20.84,20.85,20.73,20.75,1466520.0,20.84,20.85,20.73,20.75,1466520.0
2019-02-07 10:05:00,20.74,20.83,20.73,20.82,726015.0,20.74,20.83,20.73,20.82,726015.0
2019-02-07 10:10:00,20.82,20.89,20.82,20.87,2143425.0,20.82,20.89,20.82,20.87,2143425.0
2019-02-07 10:15:00,20.87,20.9,20.85,20.89,1350990.0,20.87,20.9,20.85,20.89,1350990.0
2019-02-07 10:20:00,20.89,20.89,20.79,20.85,1309020.0,20.89,20.89,20.79,20.85,1309020.0
2019-02-07 10:25:00,20.85,20.87,20.78,20.81,1335735.0,20.85,20.87,20.78,20.81,1335735.0
2019-02-07 10:30:00,20.81,20.82,20.72,20.73,1085685.0,20.81,20.82,20.72,20.73,1085685.0
2019-02-07 10:35:00,20.73,20.75,20.69,20.72,1769340.0,20.73,20.75,20.69,20.72,1769340.0
2019-02-07 10:40:00,20.73,20.74,20.69,20.72,1117485.0,20.73,20.74,20.69,20.72,1117485.0
2019-02-07 10:45:00,20.71,20.75,20.7,20.71,683460.0,20.71,20.75,20.7,20.71,683460.0
2019-02-07 10:50:00,20.71,20.72,20.58,20.59,2179830.0,20.71,20.72,20.58,20.59,2179830.0
2019-02-07 10:55:00,20.58,20.65,20.57,20.62,1132740.0,20.58,20.65,20.57,20.62,1132740.0
2019-02-07 11:00:00,20.63,20.65,20.57,20.64,1447230.0,20.63,20.65,20.57,20.64,1447230.0
2019-02-07 11:05:00,20.64,20.66,20.5,20.51,1836090.0,20.64,20.66,20.5,20.51,1836090.0
2019-02-07 11:10:00,20.51,20.53,20.45,20.48,1324155.0,20.51,20.53,20.45,20.48,1324155.0
2019-02-07 11:15:00,20.49,20.53,20.45,20.5,1467660.0,20.49,20.53,20.45,20.5,1467660.0
2019-02-07 11:20:00,20.51,20.55,20.48,20.53,994785.0,20.51,20.55,20.48,20.53,994785.0
2019-02-07 11:25:00,20.53,20.54,20.48,20.5,892320.0,20.53,20.54,20.48,20.5,892320.0
2019-02-07 11:30:00,20.52,20.53,20.3,20.34,2815995.0,20.52,20.53,20.3,20.34,2815995.0
2019-02-07 11:35:00,20.33,20.35,20.2,20.35,3167820.0,20.33,20.35,20.2,20.35,3167820.0
2019-02-07 11:40:00,20.34,20.43,20.33,20.41,1100460.0,20.34,20.43,20.33,20.41,1100460.0
2019-02-07 11:45:00,20.4,20.43,20.36,20.37,1264980.0,20.4,20.43,20.36,20.37,1264980.0
2019-02-07 11:50:00,20.38,20.41,20.25,20.3,1753020.0,20.38,20.41,20.25,20.3,1753020.0
2019-02-07 11:55:00,20.3,20.34,20.29,20.3,647235.0,20.3,20.34,20.29,20.3,647235.0
2019-02-07 12:00:00,20.3,20.31,20.24,20.27,1027095.0,20.3,20.31,20.24,20.27,1027095.0
2019-02-07 12:05:00,20.27,20.29,20.24,20.28,704865.0,20.27,20.29,20.24,20.28,704865.0
2019-02-07 12:10:00,20.28,20.31,20.28,20.31,479835.0,20.28,20.31,20.28,20.31,479835.0
2019-02-07 12:15:00,20.31,20.41,20.27,20.41,956385.0,20.31,20.41,20.27,20.41,956385.0
2019-02-07 12:20:00,20.4,20.47,20.4,20.46,1369965.0,20.4,20.47,20.4,20.46,1369965.0
2019-02-07 12:25:00,20.46,20.49,20.4,20.41,523005.0,20.46,20.49,20.4,20.41,523005.0
2019-02-07 12:30:00,20.4,20.46,20.39,20.45,584865.0,20.4,20.46,20.39,20.45,584865.0
2019-02-07 12:35:00,20.46,20.49,20.45,20.48,510090.0,20.46,20.49,20.45,20.48,510090.0
2019-02-07 12:40:00,20.49,20.49,20.37,20.38,737070.0,20.49,20.49,20.37,20.38,737070.0
2019-02-07 12:45:00,20.37,20.39,20.34,20.39,513735.0,20.37,20.39,20.34,20.39,513735.0
2019-02-07 12:50:00,20.39,20.42,20.37,20.39,824670.0,20.39,20.42,20.37,20.39,824670.0
2019-02-07 12:55:00,20.39,20.45,20.37,20.45,946455.0,20.39,20.45,20.37,20.45,946455.0
2019-02-07 13:00:00,20.46,20.5,20.45,20.49,703230.0,20.46,20.5,20.45,20.49,703230.0
2019-02-07 13:05:00,20.5,20.54,20.49,20.5,840795.0,20.5,20.54,20.49,20.5,840795.0
2019-02-07 13:10:00,20.51,20.52,20.43,20.46,566355.0,20.51,20.52,20.43,20.46,566355.0
2019-02-07 13:15:00,20.46,20.49,20.42,20.43,656325.0,20.46,20.49,20.42,20.43,656325.0
2019-02-07 13:20:00,20.44,20.5,20.43,20.5,341145.0,20.44,20.5,20.43,20.5,341145.0
2019-02-07 13:25:00,20.5,20.53,20.46,20.5,252255.0,20.5,20.53,20.46,20.5,252255.0
2019-02-07 13:30:00,20.51,20.55,20.5,20.53,649695.0,20.51,20.55,20.5,20.53,649695.0
2019-02-07 13:35:00,20.53,20.56,20.52,20.54,520185.0,20.53,20.56,20.52,20.54,520185.0
2019-02-07 13:40:00,20.54,20.58,20.51,20.56,754980.0,20.54,20.58,20.51,20.56,754980.0
2019-02-07 13:45:00,20.56,20.59,20.53,20.55,427095.0,20.56,20.59,20.53,20.55,427095.0
2019-02-07 13:50:00,20.55,20.55,20.52,20.55,239220.0,20.55,20.55,20.52,20.55,239220.0
2019-02-07 13:55:00,20.56,20.56,20.5,20.52,370980.0,20.56,20.56,20.5,20.52,370980.0
2019-02-07 14:00:00,20.54,20.55,20.5,20.53,294315.0,20.54,20.55,20.5,20.53,294315.0
2019-02-07 14:05:00,20.52,20.53,20.5,20.53,201405.0,20.52,20.53,20.5,20.53,201405.0
2019-02-07 14:10:00,20.53,20.53,20.47,20.47,390930.0,20.53,20.53,20.47,20.47,390930.0
2019-02-07 14:15:00,20.47,20.47,20.4,20.42,850185.0,20.47,20.47,20.4,20.42,850185.0
2019-02-07 14:20:00,20.42,20.48,20.42,20.46,346365.0,20.42,20.48,20.42,20.46,346365.0
2019-02-07 14:25:00,20.46,20.49,20.44,20.47,357435.0,20.46,20.49,20.44,20.47,357435.0
2019-02-07 14:30:00,20.48,20.5,20.46,20.48,546180.0,20.48,20.5,20.46,20.48,546180.0
2019-02-07 14:35:00,20.48,20.52,20.43,20.45,687045.0,20.48,20.52,20.43,20.45,687045.0
2019-02-07 14:40:00,20.45,20.46,20.38,20.41,698190.0,20.45,20.46,20.38,20.41,698190.0
2019-02-07 14:45:00,20.41,20.44,20.41,20.44,232785.0,20.41,20.44,20.41,20.44,232785.0
2019-02-07 14:50:00,20.44,20.47,20.44,20.47,287790.0,20.44,20.47,20.44,20.47,287790.0
2019-02-07 14:55:00,20.47,20.49,20.44,20.45,333960.0,20.47,20.49,20.44,20.45,333960.0
2019-02-07 15:00:00,20.46,20.47,20.42,20.44,528330.0,20.46,20.47,20.42,20.44,528330.0
2019-02-07 15:05:00,20.43,20.46,20.42,20.44,295845.0,20.43,20.46,20.42,20.44,295845.0
2019-02-07 15:10:00,20.43,20.45,20.42,20.45,217380.0,20.43,20.45,20.42,20.45,217380.0
2019-02-07 15:15:00,20.46,20.48,20.45,20.47,380595.0,20.46,20.48,20.45,20.47,380595.0
2019-02-07 15:20:00,20.47,20.5,20.47,20.5,396780.0,20.47,20.5,20.47,20.5,396780.0
2019-02-07 15:25:00,20.49,20.5,20.46,20.48,501570.0,20.49,20.5,20.46,20.48,501570.0
2019-02-07 15:30:00,20.48,20.5,20.46,20.48,341325.0,20.48,20.5,20.46,20.48,341325.0
2019-02-07 15:35:00,20.48,20.5,20.48,20.49,434595.0,20.48,20.5,20.48,20.49,434595.0
2019-02-07 15:40:00,20.48,20.53,20.47,20.5,821730.0,20.48,20.53,20.47,20.5,821730.0
2019-02-07 15:45:00,20.51,20.51,20.49,20.49,859860.0,20.51,20.51,20.49,20.49,859860.0
2019-02-07 15:50:00,20.49,20.51,20.47,20.5,940965.0,20.49,20.51,20.47,20.5,940965.0
2019-02-07 15:55:00,20.5,20.53,20.47,20.51,2186235.0,20.5,20.53,20.47,20.51,2186235.0
2019-02-08 09:30:00,20.46,20.5,20.24,20.31,2178435.0,20.46,20.5,20.24,20.31,2178435.0
2019-02-08 09:35:00,20.33,20.39,20.19,20.25,3190905.0,20.33,20.39,20.19,20.25,3190905.0
2019-02-08 09:40:00,20.26,20.31,20.2,20.24,1045020.0,20.26,20.31,20.2,20.24,1045020.0
2019-02-08 09:45:00,20.24,20.24,20.13,20.17,1596030.0,20.24,20.24,20.13,20.17,1596030.0
2019-02-08 09:50:00,20.15,20.16,20.03,20.09,2110545.0,20.15,20.16,20.03,20.09,2110545.0
2019-02-08 09:55:00,20.09,20.1,19.99,20.03,2535750.0,20.09,20.1,19.99,20.03,2535750.0
2019-02-08 10:00:00,20.03,20.12,19.99,20.09,1687860.0,20.03,20.12,19.99,20.09,1687860.0
2019-02-08 10:05:00,20.1,20.2,20.09,20.13,1666035.0,20.1,20.2,20.09,20.13,1666035.0
2019-02-08 10:10:00,20.13,20.14,20.02,20.07,936600.0,20.13,20.14,20.02,20.07,936600.0
2019-02-08 10:15:00,20.06,20.08,20.02,20.03,943560.0,20.06,20.08,20.02,20.03,943560.0
2019-02-08 10:20:00,20.02,20.07,20.01,20.01,1098585.0,20.02,20.07,20.01,20.01,1098585.0
2019-02-08 10:25:00,20.01,20.04,19.93,19.94,2184525.0,20.01,20.04,19.93,19.94,2184525.0
2019-02-08 10:30:00,19.94,20.02,19.9,19.96,1726185.0,19.94,20.02,19.9,19.96,1726185.0
2019-02-08 10:35:00,19.97,20.08,19.96,20.07,1468050.0,19.97,20.08,19.96,20.07,1468050.0
2019-02-08 10:40:00,20.07,20.15,20.07,20.11,1294395.0,20.07,20.15,20.07,20.11,1294395.0
2019-02-08 10:45:00,20.11,20.14,20.09,20.13,791115.0,20.11,20.14,20.09,20.13,791115.0
2019-02-08 10:50:00,20.13,20.19,20.12,20.15,1234155.0,20.13,20.19,20.12,20.15,1234155.0
2019-02-08 10:55:00,20.14,20.18,20.14,20.16,856455.0,20.14,20.18,20.14,20.16,856455.0
2019-02-08 11:00:00,20.15,20.17,20.07,20.09,857790.0,20.15,20.17,20.07,20.09,857790.0
2019-02-08 11:05:00,20.09,20.12,20.07,20.12,759675.0,20.09,20.12,20.07,20.12,759675.0
2019-02-08 11:10:00,20.11,20.16,20.11,20.14,754110.0,20.11,20.16,20.11,20.14,754110.0
2019-02-08 11:15:00,20.15,20.17,20.12,20.12,684330.0,20.15,20.17,20.12,20.12,684330.0
2019-02-08 11:20:00,20.13,20.19,20.13,20.16,1137435.0,20.13,20.19,20.13,20.16,1137435.0
2019-02-08 11:25:00,20.16,20.17,20.11,20.11,1270875.0,20.16,20.17,20.11,20.11,1270875.0
2019-02-08 11:30:00,20.11,20.11,20.03,20.04,1291680.0,20.11,20.11,20.03,20.04,1291680.0
2019-02-08 11:35:00,20.03,20.04,19.99,20.04,1346940.0,20.03,20.04,19.99,20.04,1346940.0
2019-02-08 11:40:00,20.04,20.09,20.03,20.04,986220.0,20.04,20.09,20.03,20.04,986220.0
2019-02-08 11:45:00,20.04,20.05,19.95,19.99,1089495.0,20.04,20.05,19.95,19.99,1089495.0
2019-02-08 11:50:00,19.98,20.05,19.98,20.04,513420.0,19.98,20.05,19.98,20.04,513420.0
2019-02-08 11:55:00,20.04,20.07,20.03,20.03,420555.0,20.04,20.07,20.03,20.03,420555.0
2019-02-08 12:00:00,20.03,20.13,20.03,20.11,995895.0,20.03,20.13,20.03,20.11,995895.0
2019-02-08 12:05:00,20.11,20.12,20.07,20.1,777105.0,20.11,20.12,20.07,20.1,777105.0
2019-02-08 12:10:00,20.09,20.11,20.05,20.07,995595.0,20.09,20.11,20.05,20.07,995595.0
2019-02-08 12:15:00,20.08,20.09,20.06,20.08,737640.0,20.08,20.09,20.06,20.08,737640.0
2019-02-08 12:20:00,20.08,20.11,20.07,20.09,601185.0,20.08,20.11,20.07,20.09,601185.0
2019-02-08 12:25:00,20.09,20.12,20.07,20.1,823905.0,20.09,20.12,20.07,20.1,823905.0
2019-02-08 12:30:00,20.1,20.15,20.1,20.14,805575.0,20.1,20.15,20.1,20.14,805575.0
2019-02-08 12:35:00,20.14,20.16,20.11,20.13,482490.0,20.14,20.16,20.11,20.13,482490.0
2019-02-08 12:40:00,20.13,20.15,20.12,20.15,274260.0,20.13,20.15,20.12,20.15,274260.0
2019-02-08 12:45:00,20.15,20.25,20.15,20.25,1412355.0,20.15,20.25,20.15,20.25,1412355.0
2019-02-08 12:50:00,20.25,20.26,20.21,20.26,693675.0,20.25,20.26,20.21,20.26,693675.0
2019-02-08 12:55:00,20.25,20.29,20.2,20.21,734910.0,20.25,20.29,20.2,20.21,734910.0
2019-02-08 13:00:00,20.21,20.25,20.21,20.25,215850.0,20.21,20.25,20.21,20.25,215850.0
2019-02-08 13:05:00,20.25,20.27,20.23,20.25,279270.0,20.25,20.27,20.23,20.25,279270.0
2019-02-08 13:10:00,20.26,20.33,20.26,20.31,623145.0,20.26,20.33,20.26,20.31,623145.0
2019-02-08 13:15:00,20.31,20.32,20.29,20.31,355065.0,20.31,20.32,20.29,20.31,355065.0
2019-02-08 13:20:00,20.31,20.32,20.29,20.29,257910.0,20.31,20.32,20.29,20.29,257910.0
2019-02-08 13:25:00,20.29,20.29,20.25,20.25,398790.0,20.29,20.29,20.25,20.25,398790.0
2019-02-08 13:30:00,20.26,20.28,20.23,20.26,351660.0,20.26,20.28,20.23,20.26,351660.0
2019-02-08 13:35:00,20.27,20.28,20.25,20.26,237840.0,20.27,20.28,20.25,20.26,237840.0
2019-02-08 13:40:00,20.27,20.3,20.25,20.27,369810.0,20.27,20.3,20.25,20.27,369810.0
2019-02-08 13:45:00,20.26,20.29,20.26,20.29,156450.0,20.26,20.29,20.26,20.29,156450.0
2019-02-08 13:50:00,20.3,20.32,20.27,20.28,314790.0,20.3,20.32,20.27,20.28,314790.0
2019-02-08 13:55:00,20.28,20.32,20.27,20.32,313065.0,20.28,20.32,20.27,20.32,313065.0
2019-02-08 14:00:00,20.32,20.37,20.31,20.35,760545.0,20.32,20.37,20.31,20.35,760545.0
2019-02-08 14:05:00,20.35,20.4,20.35,20.38,639990.0,20.35,20.4,20.35,20.38,639990.0
2019-02-08 14:10:00,20.38,20.44,20.36,20.42,909945.0,20.38,20.44,20.36,20.42,909945.0
2019-02-08 14:15:00,20.42,20.45,20.39,20.43,428220.0,20.42,20.45,20.39,20.43,428220.0
2019-02-08 14:20:00,20.43,20.45,20.39,20.43,564390.0,20.43,20.45,20.39,20.43,564390.0
2019-02-08 14:25:00,20.43,20.46,20.41,20.45,517290.0,20.43,20.46,20.41,20.45,517290.0
2019-02-08 14:30:00,20.45,20.48,20.43,20.47,648915.0,20.45,20.48,20.43,20.47,648915.0
2019-02-08 14:35:00,20.47,20.47,20.38,20.4,1255290.0,20.47,20.47,20.38,20.4,1255290.0
2019-02-08 14:40:00,20.39,20.43,20.39,20.41,295575.0,20.39,20.43,20.39,20.41,295575.0
2019-02-08 14:45:00,20.41,20.46,20.4,20.44,307260.0,20.41,20.46,20.4,20.44,307260.0
2019-02-08 14:50:00,20.45,20.45,20.42,20.42,202980.0,20.45,20.45,20.42,20.42,202980.0
2019-02-08 14:55:00,20.42,20.43,20.4,20.41,262110.0,20.42,20.43,20.4,20.41,262110.0
2019-02-08 15:00:00,20.4,20.41,20.37,20.37,376650.0,20.4,20.41,20.37,20.37,376650.0
2019-02-08 15:05:00,20.38,20.4,20.37,20.38,267270.0,20.38,20.4,20.37,20.38,267270.0
2019-02-08 15:10:00,20.39,20.45,20.38,20.43,324120.0,20.39,20.45,20.38,20.43,324120.0
2019-02-08 15:15:00,20.43,20.44,20.42,20.42,276915.0,20.43,20.44,20.42,20.42,276915.0
2019-02-08 15:20:00,20.41,20.41,20.33,20.33,1041630.0,20.41,20.41,20.33,20.33,1041630.0
2019-02-08 15:25:00,20.34,20.4,20.34,20.4,682605.0,20.34,20.4,20.34,20.4,682605.0
2019-02-08 15:30:00,20.41,20.41,20.36,20.38,511425.0,20.41,20.41,20.36,20.38,511425.0
2019-02-08 15:35:00,20.38,20.4,20.36,20.39,414300.0,20.38,20.4,20.36,20.39,414300.0
2019-02-08 15:40:00,20.38,20.39,20.35,20.36,544125.0,20.38,20.39,20.35,20.36,544125.0
2019-02-08 15:45:00,20.36,20.39,20.36,20.37,765765.0,20.36,20.39,20.36,20.37,765765.0
2019-02-08 15:50:00,20.37,20.38,20.35,20.37,708810.0,20.37,20.38,20.35,20.37,708810.0
2019-02-08 15:55:00,20.36,20.39,20.34,20.39,2428230.0,20.36,20.39,20.34,20.39,2428230.0
2019-02-11 09:30:00,20.77,20.88,20.7,20.85,5244900.0,20.77,20.88,20.7,20.85,5244900.0
2019-02-11 09:35:00,20.82,21.04,20.82,21.02,5240490.0,20.82,21.04,20.82,21.02,5240490.0
2019-02-11 09:40:00,21.02,21.04,20.78,20.82,4160610.0,21.02,21.04,20.78,20.82,4160610.0
2019-02-11 09:45:00,20.81,20.98,20.81,20.93,3102135.0,20.81,20.98,20.81,20.93,3102135.0
2019-02-11 09:50:00,20.93,21.01,20.88,20.98,2141400.0,20.93,21.01,20.88,20.98,2141400.0
2019-02-11 09:55:00,20.98,21.12,20.93,21.11,3935415.0,20.98,21.12,20.93,21.11,3935415.0
2019-02-11 10:00:00,21.11,21.17,21.08,21.13,3415905.0,21.11,21.17,21.08,21.13,3415905.0
2019-02-11 10:05:00,21.13,21.24,21.1,21.18,3106815.0,21.13,21.24,21.1,21.18,3106815.0
2019-02-11 10:10:00,21.18,21.2,21.08,21.12,1841205.0,21.18,21.2,21.08,21.12,1841205.0
2019-02-11 10:15:00,21.12,21.18,21.12,21.14,1078365.0,21.12,21.18,21.12,21.14,1078365.0
2019-02-11 10:20:00,21.14,21.19,21.05,21.07,1770225.0,21.14,21.19,21.05,21.07,1770225.0
2019-02-11 10:25:00,21.07,21.09,20.99,21.05,1915785.0,21.07,21.09,20.99,21.05,1915785.0
2019-02-11 10:30:00,21.06,21.13,21.0,21.09,1327035.0,21.06,21.13,21.0,21.09,1327035.0
2019-02-11 10:35:00,21.09,21.11,21.05,21.06,772395.0,21.09,21.11,21.05,21.06,772395.0
2019-02-11 10:40:00,21.06,21.09,21.01,21.04,644805.0,21.06,21.09,21.01,21.04,644805.0
2019-02-11 10:45:00,21.04,21.05,20.94,20.96,2198040.0,21.04,21.05,20.94,20.96,2198040.0
2019-02-11 10:50:00,20.96,21.0,20.92,20.94,1169265.0,20.96,21.0,20.92,20.94,1169265.0
2019-02-11 10:55:00,20.94,21.01,20.93,21.0,935850.0,20.94,21.01,20.93,21.0,935850.0
2019-02-11 11:00:00,21.01,21.02,20.98,20.99,601215.0,21.01,21.02,20.98,20.99,601215.0
2019-02-11 11:05:00,20.99,20.99,20.87,20.9,1048455.0,20.99,20.99,20.87,20.9,1048455.0
2019-02-11 11:10:00,20.9,20.95,20.9,20.94,684330.0,20.9,20.95,20.9,20.94,684330.0
2019-02-11 11:15:00,20.95,21.0,20.93,20.95,348225.0,20.95,21.0,20.93,20.95,348225.0
2019-02-11 11:20:00,20.93,21.01,20.93,21.0,545940.0,20.93,21.01,20.93,21.0,545940.0
2019-02-11 11:25:00,21.0,21.0,20.95,20.97,455865.0,21.0,21.0,20.95,20.97,455865.0
2019-02-11 11:30:00,20.97,20.98,20.93,20.98,501450.0,20.97,20.98,20.93,20.98,501450.0
2019-02-11 11:35:00,20.97,20.99,20.91,20.93,708330.0,20.97,20.99,20.91,20.93,708330.0
2019-02-11 11:40:00,20.93,20.94,20.91,20.93,1103100.0,20.93,20.94,20.91,20.93,1103100.0
2019-02-11 11:45:00,20.92,20.98,20.92,20.97,614550.0,20.92,20.98,20.92,20.97,614550.0
2019-02-11 11:50:00,20.97,20.98,20.92,20.97,525570.0,20.97,20.98,20.92,20.97,525570.0
2019-02-11 11:55:00,20.98,21.05,20.98,21.0,1474905.0,20.98,21.05,20.98,21.0,1474905.0
2019-02-11 12:00:00,20.99,21.05,20.99,21.01,928545.0,20.99,21.05,20.99,21.01,928545.0
2019-02-11 12:05:00,21.01,21.09,21.0,21.07,1170795.0,21.01,21.09,21.0,21.07,1170795.0
2019-02-11 12:10:00,21.06,21.09,21.04,21.06,937380.0,21.06,21.09,21.04,21.06,937380.0
2019-02-11 12:15:00,21.06,21.1,21.03,21.04,780360.0,21.06,21.1,21.03,21.04,780360.0
2019-02-11 12:20:00,21.04,21.09,21.03,21.08,490710.0,21.04,21.09,21.03,21.08,490710.0
2019-02-11 12:25:00,21.09,21.1,21.06,21.07,531750.0,21.09,21.1,21.06,21.07,531750.0
2019-02-11 12:30:00,21.08,21.08,21.0,21.07,1141560.0,21.08,21.08,21.0,21.07,1141560.0
2019-02-11 12:35:00,21.07,21.14,21.07,21.11,1752900.0,21.07,21.14,21.07,21.11,1752900.0
2019-02-11 12:40:00,21.11,21.13,21.1,21.11,778635.0,21.11,21.13,21.1,21.11,778635.0
2019-02-11 12:45:00,21.1,21.13,21.08,21.09,509985.0,21.1,21.13,21.08,21.09,509985.0
2019-02-11 12:50:00,21.09,21.1,21.03,21.08,583965.0,21.09,21.1,21.03,21.08,583965.0
2019-02-11 12:55:00,21.08,21.08,21.05,21.06,233970.0,21.08,21.08,21.05,21.06,233970.0
2019-02-11 13:00:00,21.05,21.06,21.03,21.05,275130.0,21.05,21.06,21.03,21.05,275130.0
2019-02-11 13:05:00,21.05,21.08,21.05,21.07,211485.0,21.05,21.08,21.05,21.07,211485.0
2019-02-11 13:10:00,21.07,21.07,21.02,21.02,481725.0,21.07,21.07,21.02,21.02,481725.0
2019-02-11 13:15:00,21.02,21.04,21.02,21.04,154710.0,21.02,21.04,21.02,21.04,154710.0
2019-02-11 13:20:00,21.04,21.05,21.01,21.02,333165.0,21.04,21.05,21.01,21.02,333165.0
2019-02-11 13:25:00,21.02,21.03,20.98,20.99,566745.0,21.02,21.03,20.98,20.99,566745.0
2019-02-11 13:30:00,20.99,21.01,20.98,20.98,220380.0,20.99,21.01,20.98,20.98,220380.0
2019-02-11 13:35:00,20.99,20.99,20.93,20.95,564510.0,20.99,20.99,20.93,20.95,564510.0
2019-02-11 13:40:00,20.95,20.95,20.9,20.92,963315.0,20.95,20.95,20.9,20.92,963315.0
2019-02-11 13:45:00,20.93,20.93,20.9,20.92,683520.0,20.93,20.93,20.9,20.92,683520.0
2019-02-11 13:50:00,20.93,20.95,20.92,20.94,433095.0,20.93,20.95,20.92,20.94,433095.0
2019-02-11 13:55:00,20.94,20.95,20.92,20.93,362475.0,20.94,20.95,20.92,20.93,362475.0
2019-02-11 14:00:00,20.92,20.95,20.91,20.94,661155.0,20.92,20.95,20.91,20.94,661155.0
2019-02-11 14:05:00,20.94,20.97,20.92,20.97,506265.0,20.94,20.97,20.92,20.97,506265.0
2019-02-11 14:10:00,20.97,20.99,20.95,20.98,643500.0,20.97,20.99,20.95,20.98,643500.0
2019-02-11 14:15:00,20.98,21.0,20.93,20.95,657570.0,20.98,21.0,20.93,20.95,657570.0
2019-02-11 14:20:00,20.94,20.96,20.92,20.93,387300.0,20.94,20.96,20.92,20.93,387300.0
2019-02-11 14:25:00,20.93,20.95,20.92,20.95,278460.0,20.93,20.95,20.92,20.95,278460.0
2019-02-11 14:30:00,20.94,20.97,20.92,20.93,317265.0,20.94,20.97,20.92,20.93,317265.0
2019-02-11 14:35:00,20.93,20.94,20.89,20.92,519840.0,20.93,20.94,20.89,20.92,519840.0
2019-02-11 14:40:00,20.92,20.97,20.92,20.95,405375.0,20.92,20.97,20.92,20.95,405375.0
2019-02-11 14:45:00,20.94,20.94,20.86,20.87,913185.0,20.94,20.94,20.86,20.87,913185.0
2019-02-11 14:50:00,20.87,20.9,20.85,20.89,511650.0,20.87,20.9,20.85,20.89,511650.0
2019-02-11 14:55:00,20.9,20.94,20.89,20.91,521340.0,20.9,20.94,20.89,20.91,521340.0
2019-02-11 15:00:00,20.92,20.94,20.91,20.91,367245.0,20.92,20.94,20.91,20.91,367245.0
2019-02-11 15:05:00,20.91,20.92,20.9,20.91,311490.0,20.91,20.92,20.9,20.91,311490.0
2019-02-11 15:10:00,20.9,20.92,20.88,20.89,308505.0,20.9,20.92,20.88,20.89,308505.0
2019-02-11 15:15:00,20.89,20.92,20.88,20.89,429495.0,20.89,20.92,20.88,20.89,429495.0
2019-02-11 15:20:00,20.89,20.91,20.88,20.91,452805.0,20.89,20.91,20.88,20.91,452805.0
2019-02-11 15:25:00,20.91,20.94,20.91,20.93,659715.0,20.91,20.94,20.91,20.93,659715.0
2019-02-11 15:30:00,20.93,20.95,20.89,20.9,980010.0,20.93,20.95,20.89,20.9,980010.0
2019-02-11 15:35:00,20.9,20.91,20.86,20.87,461040.0,20.9,20.91,20.86,20.87,461040.0
2019-02-11 15:40:00,20.87,20.87,20.83,20.86,1251015.0,20.87,20.87,20.83,20.86,1251015.0
2019-02-11 15:45:00,20.85,20.89,20.82,20.83,1276485.0,20.85,20.89,20.82,20.83,1276485.0
2019-02-11 15:50:00,20.83,20.9,20.83,20.9,1144305.0,20.83,20.9,20.83,20.9,1144305.0
2019-02-11 15:55:00,20.89,20.9,20.85,20.86,2704020.0,20.89,20.9,20.85,20.86,2704020.0
2019-02-12 09:30:00,21.08,21.1,20.92,20.95,3393315.0,21.08,21.1,20.92,20.95,3393315.0
2019-02-12 09:35:00,20.95,21.05,20.95,21.04,2466855.0,20.95,21.05,20.95,21.04,2466855.0
2019-02-12 09:40:00,21.05,21.13,21.03,21.11,3043035.0,21.05,21.13,21.03,21.11,3043035.0
2019-02-12 09:45:00,21.11,21.21,21.1,21.18,3019620.0,21.11,21.21,21.1,21.18,3019620.0
2019-02-12 09:50:00,21.18,21.2,21.08,21.14,1157745.0,21.18,21.2,21.08,21.14,1157745.0
2019-02-12 09:55:00,21.14,21.17,21.09,21.11,958095.0,21.14,21.17,21.09,21.11,958095.0
2019-02-12 10:00:00,21.1,21.17,21.1,21.11,707895.0,21.1,21.17,21.1,21.11,707895.0
2019-02-12 10:05:00,21.11,21.12,21.05,21.11,1031910.0,21.11,21.12,21.05,21.11,1031910.0
2019-02-12 10:10:00,21.11,21.13,21.05,21.07,676485.0,21.11,21.13,21.05,21.07,676485.0
2019-02-12 10:15:00,21.06,21.07,21.01,21.02,1046715.0,21.06,21.07,21.01,21.02,1046715.0
2019-02-12 10:20:00,21.03,21.05,20.98,21.02,1146675.0,21.03,21.05,20.98,21.02,1146675.0
2019-02-12 10:25:00,21.02,21.02,20.97,20.99,837465.0,21.02,21.02,20.97,20.99,837465.0
2019-02-12 10:30:00,20.99,21.08,20.99,21.06,1025775.0,20.99,21.08,20.99,21.06,1025775.0
2019-02-12 10:35:00,21.07,21.07,21.03,21.03,678660.0,21.07,21.07,21.03,21.03,678660.0
2019-02-12 10:40:00,21.03,21.05,21.01,21.01,777960.0,21.03,21.05,21.01,21.01,777960.0
2019-02-12 10:45:00,21.02,21.09,21.01,21.08,986190.0,21.02,21.09,21.01,21.08,986190.0
2019-02-12 10:50:00,21.08,21.12,21.07,21.09,628710.0,21.08,21.12,21.07,21.09,628710.0
2019-02-12 10:55:00,21.09,21.14,21.09,21.12,982395.0,21.09,21.14,21.09,21.12,982395.0
2019-02-12 11:00:00,21.13,21.14,21.06,21.07,890775.0,21.13,21.14,21.06,21.07,890775.0
2019-02-12 11:05:00,21.07,21.09,21.06,21.07,613170.0,21.07,21.09,21.06,21.07,613170.0
2019-02-12 11:10:00,21.07,21.12,21.07,21.11,575010.0,21.07,21.12,21.07,21.11,575010.0
2019-02-12 11:15:00,21.1,21.1,21.07,21.08,755970.0,21.1,21.1,21.07,21.08,755970.0
2019-02-12 11:20:00,21.08,21.11,21.07,21.1,531570.0,21.08,21.11,21.07,21.1,531570.0
2019-02-12 11:25:00,21.1,21.12,21.09,21.11,408375.0,21.1,21.12,21.09,21.11,408375.0
2019-02-12 11:30:00,21.11,21.12,21.09,21.1,577965.0,21.11,21.12,21.09,21.1,577965.0
2019-02-12 11:35:00,21.1,21.11,21.09,21.09,406725.0,21.1,21.11,21.09,21.09,406725.0
2019-02-12 11:40:00,21.09,21.11,21.07,21.08,309900.0,21.09,21.11,21.07,21.08,309900.0
2019-02-12 11:45:00,21.08,21.1,21.03,21.04,1368990.0,21.08,21.1,21.03,21.04,1368990.0
2019-02-12 11:50:00,21.04,21.07,21.04,21.07,367905.0,21.04,21.07,21.04,21.07,367905.0
2019-02-12 11:55:00,21.07,21.09,21.06,21.08,501885.0,21.07,21.09,21.06,21.08,501885.0
2019-02-12 12:00:00,21.08,21.09,21.06,21.07,435120.0,21.08,21.09,21.06,21.07,435120.0
2019-02-12 12:05:00,21.07,21.07,21.04,21.05,828735.0,21.07,21.07,21.04,21.05,828735.0
2019-02-12 12:10:00,21.05,21.08,21.05,21.07,119220.0,21.05,21.08,21.05,21.07,119220.0
2019-02-12 12:15:00,21.06,21.07,21.0,21.01,683715.0,21.06,21.07,21.0,21.01,683715.0
2019-02-12 12:20:00,21.01,21.01,20.95,20.99,1194315.0,21.01,21.01,20.95,20.99,1194315.0
2019-02-12 12:25:00,20.99,20.99,20.94,20.98,494430.0,20.99,20.99,20.94,20.98,494430.0
2019-02-12 12:30:00,20.98,20.99,20.95,20.98,274365.0,20.98,20.99,20.95,20.98,274365.0
2019-02-12 12:35:00,20.98,21.0,20.96,20.97,387240.0,20.98,21.0,20.96,20.97,387240.0
2019-02-12 12:40:00,20.97,20.98,20.96,20.96,211035.0,20.97,20.98,20.96,20.96,211035.0
2019-02-12 12:45:00,20.95,20.95,20.87,20.89,1290030.0,20.95,20.95,20.87,20.89,1290030.0
2019-02-12 12:50:00,20.89,20.91,20.84,20.87,1233000.0,20.89,20.91,20.84,20.87,1233000.0
2019-02-12 12:55:00,20.86,20.87,20.85,20.87,523875.0,20.86,20.87,20.85,20.87,523875.0
2019-02-12 13:00:00,20.87,20.89,20.81,20.82,1006245.0,20.87,20.89,20.81,20.82,1006245.0
2019-02-12 13:05:00,20.83,20.83,20.71,20.79,2128425.0,20.83,20.83,20.71,20.79,2128425.0
2019-02-12 13:10:00,20.78,20.79,20.73,20.74,845625.0,20.78,20.79,20.73,20.74,845625.0
2019-02-12 13:15:00,20.75,20.75,20.64,20.7,1823025.0,20.75,20.75,20.64,20.7,1823025.0
2019-02-12 13:20:00,20.7,20.79,20.7,20.78,1480260.0,20.7,20.79,20.7,20.78,1480260.0
2019-02-12 13:25:00,20.78,20.8,20.76,20.76,752490.0,20.78,20.8,20.76,20.76,752490.0
2019-02-12 13:30:00,20.77,20.83,20.75,20.83,665130.0,20.77,20.83,20.75,20.83,665130.0
2019-02-12 13:35:00,20.83,20.86,20.83,20.84,849960.0,20.83,20.86,20.83,20.84,849960.0
2019-02-12 13:40:00,20.84,20.84,20.82,20.83,352875.0,20.84,20.84,20.82,20.83,352875.0
2019-02-12 13:45:00,20.83,20.85,20.81,20.82,383130.0,20.83,20.85,20.81,20.82,383130.0
2019-02-12 13:50:00,20.83,20.86,20.82,20.86,449505.0,20.83,20.86,20.82,20.86,449505.0
2019-02-12 13:55:00,20.86,20.86,20.8,20.83,390300.0,20.86,20.86,20.8,20.83,390300.0
2019-02-12 14:00:00,20.82,20.83,20.79,20.79,441885.0,20.82,20.83,20.79,20.79,441885.0
2019-02-12 14:05:00,20.79,20.82,20.79,20.8,223965.0,20.79,20.82,20.79,20.8,223965.0
2019-02-12 14:10:00,20.81,20.85,20.81,20.85,325530.0,20.81,20.85,20.81,20.85,325530.0
2019-02-12 14:15:00,20.85,20.89,20.84,20.88,726900.0,20.85,20.89,20.84,20.88,726900.0
2019-02-12 14:20:00,20.88,20.91,20.86,20.87,591210.0,20.88,20.91,20.86,20.87,591210.0
2019-02-12 14:25:00,20.87,20.88,20.84,20.85,246015.0,20.87,20.88,20.84,20.85,246015.0
2019-02-12 14:30:00,20.86,20.88,20.82,20.82,510405.0,20.86,20.88,20.82,20.82,510405.0
2019-02-12 14:35:00,20.83,20.87,20.8,20.86,492900.0,20.83,20.87,20.8,20.86,492900.0
2019-02-12 14:40:00,20.85,20.86,20.85,20.86,168690.0,20.85,20.86,20.85,20.86,168690.0
2019-02-12 14:45:00,20.86,20.88,20.85,20.86,346140.0,20.86,20.88,20.85,20.86,346140.0
2019-02-12 14:50:00,20.86,20.86,20.84,20.85,186420.0,20.86,20.86,20.84,20.85,186420.0
2019-02-12 14:55:00,20.85,20.85,20.83,20.85,119700.0,20.85,20.85,20.83,20.85,119700.0
2019-02-12 15:00:00,20.85,20.88,20.83,20.84,312480.0,20.85,20.88,20.83,20.84,312480.0
2019-02-12 15:05:00,20.84,20.87,20.84,20.86,204810.0,20.84,20.87,20.84,20.86,204810.0
2019-02-12 15:10:00,20.86,20.88,20.85,20.87,198360.0,20.86,20.88,20.85,20.87,198360.0
2019-02-12 15:15:00,20.87,20.88,20.86,20.87,272775.0,20.87,20.88,20.86,20.87,272775.0
2019-02-12 15:20:00,20.87,20.9,20.86,20.89,361755.0,20.87,20.9,20.86,20.89,361755.0
2019-02-12 15:25:00,20.89,20.9,20.85,20.86,470850.0,20.89,20.9,20.85,20.86,470850.0
2019-02-12 15:30:00,20.86,20.86,20.81,20.81,824070.0,20.86,20.86,20.81,20.81,824070.0
2019-02-12 15:35:00,20.81,20.82,20.79,20.81,628320.0,20.81,20.82,20.79,20.81,628320.0
2019-02-12 15:40:00,20.81,20.84,20.81,20.82,510975.0,20.81,20.84,20.81,20.82,510975.0
2019-02-12 15:45:00,20.82,20.84,20.81,20.84,873210.0,20.82,20.84,20.81,20.84,873210.0
2019-02-12 15:50:00,20.83,20.83,20.77,20.77,864345.0,20.83,20.83,20.77,20.77,864345.0
2019-02-12 15:55:00,20.78,20.82,20.78,20.79,2094960.0,20.78,20.82,20.78,20.79,2094960.0
2019-02-13 09:30:00,20.82,20.85,20.67,20.67,2628840.0,20.82,20.85,20.67,20.67,2628840.0
2019-02-13 09:35:00,20.69,20.73,20.6,20.64,2387640.0,20.69,20.73,20.6,20.64,2387640.0
2019-02-13 09:40:00,20.64,20.65,20.52,20.57,2954175.0,20.64,20.65,20.52,20.57,2954175.0
2019-02-13 09:45:00,20.58,20.61,20.5,20.6,2614965.0,20.58,20.61,20.5,20.6,2614965.0
2019-02-13 09:50:00,20.6,20.65,20.57,20.59,1491930.0,20.6,20.65,20.57,20.59,1491930.0
2019-02-13 09:55:00,20.6,20.64,20.56,20.56,1139415.0,20.6,20.64,20.56,20.56,1139415.0
2019-02-13 10:00:00,20.57,20.63,20.57,20.62,1264230.0,20.57,20.63,20.57,20.62,1264230.0
2019-02-13 10:05:00,20.62,20.71,20.62,20.66,1931685.0,20.62,20.71,20.62,20.66,1931685.0
2019-02-13 10:10:00,20.66,20.69,20.61,20.63,845565.0,20.66,20.69,20.61,20.63,845565.0
2019-02-13 10:15:00,20.63,20.64,20.56,20.61,677475.0,20.63,20.64,20.56,20.61,677475.0
2019-02-13 10:20:00,20.61,20.62,20.59,20.6,422700.0,20.61,20.62,20.59,20.6,422700.0
2019-02-13 10:25:00,20.61,20.63,20.59,20.63,341850.0,20.61,20.63,20.59,20.63,341850.0
2019-02-13 10:30:00,20.62,20.64,20.59,20.61,649035.0,20.62,20.64,20.59,20.61,649035.0
2019-02-13 10:35:00,20.6,20.62,20.56,20.56,670935.0,20.6,20.62,20.56,20.56,670935.0
2019-02-13 10:40:00,20.57,20.58,20.54,20.55,492645.0,20.57,20.58,20.54,20.55,492645.0
2019-02-13 10:45:00,20.56,20.57,20.53,20.54,1233045.0,20.56,20.57,20.53,20.54,1233045.0
2019-02-13 10:50:00,20.54,20.55,20.47,20.49,1281240.0,20.54,20.55,20.47,20.49,1281240.0
2019-02-13 10:55:00,20.49,20.53,20.49,20.51,518400.0,20.49,20.53,20.49,20.51,518400.0
2019-02-13 11:00:00,20.51,20.56,20.51,20.51,748020.0,20.51,20.56,20.51,20.51,748020.0
2019-02-13 11:05:00,20.52,20.54,20.5,20.51,526845.0,20.52,20.54,20.5,20.51,526845.0
2019-02-13 11:10:00,20.51,20.54,20.48,20.51,516735.0,20.51,20.54,20.48,20.51,516735.0
2019-02-13 11:15:00,20.5,20.5,20.45,20.49,1314615.0,20.5,20.5,20.45,20.49,1314615.0
2019-02-13 11:20:00,20.49,20.49,20.45,20.46,571905.0,20.49,20.49,20.45,20.46,571905.0
2019-02-13 11:25:00,20.46,20.48,20.44,20.45,1034130.0,20.46,20.48,20.44,20.45,1034130.0
2019-02-13 11:30:00,20.44,20.44,20.39,20.41,1160445.0,20.44,20.44,20.39,20.41,1160445.0
2019-02-13 11:35:00,20.41,20.43,20.37,20.4,848850.0,20.41,20.43,20.37,20.4,848850.0
2019-02-13 11:40:00,20.42,20.48,20.39,20.47,1506060.0,20.42,20.48,20.39,20.47,1506060.0
2019-02-13 11:45:00,20.46,20.51,20.46,20.49,1464360.0,20.46,20.51,20.46,20.49,1464360.0
2019-02-13 11:50:00,20.49,20.5,20.47,20.49,373470.0,20.49,20.5,20.47,20.49,373470.0
2019-02-13 11:55:00,20.48,20.52,20.48,20.51,552240.0,20.48,20.52,20.48,20.51,552240.0
2019-02-13 12:00:00,20.5,20.54,20.49,20.54,535035.0,20.5,20.54,20.49,20.54,535035.0
2019-02-13 12:05:00,20.54,20.56,20.52,20.52,519840.0,20.54,20.56,20.52,20.52,519840.0
2019-02-13 12:10:00,20.52,20.53,20.49,20.52,803295.0,20.52,20.53,20.49,20.52,803295.0
2019-02-13 12:15:00,20.52,20.54,20.47,20.47,617505.0,20.52,20.54,20.47,20.47,617505.0
2019-02-13 12:20:00,20.47,20.49,20.46,20.48,312750.0,20.47,20.49,20.46,20.48,312750.0
2019-02-13 12:25:00,20.49,20.49,20.47,20.49,122490.0,20.49,20.49,20.47,20.49,122490.0
2019-02-13 12:30:00,20.48,20.49,20.42,20.43,440745.0,20.48,20.49,20.42,20.43,440745.0
2019-02-13 12:35:00,20.43,20.43,20.4,20.42,878400.0,20.43,20.43,20.4,20.42,878400.0
2019-02-13 12:40:00,20.43,20.47,20.42,20.46,361035.0,20.43,20.47,20.42,20.46,361035.0
2019-02-13 12:45:00,20.47,20.47,20.45,20.46,245160.0,20.47,20.47,20.45,20.46,245160.0
2019-02-13 12:50:00,20.45,20.46,20.41,20.42,212670.0,20.45,20.46,20.41,20.42,212670.0
2019-02-13 12:55:00,20.43,20.45,20.43,20.44,243915.0,20.43,20.45,20.43,20.44,243915.0
2019-02-13 13:00:00,20.44,20.45,20.42,20.43,132405.0,20.44,20.45,20.42,20.43,132405.0
2019-02-13 13:05:00,20.43,20.47,20.43,20.45,255675.0,20.43,20.47,20.43,20.45,255675.0
2019-02-13 13:10:00,20.46,20.47,20.44,20.46,317535.0,20.46,20.47,20.44,20.46,317535.0
2019-02-13 13:15:00,20.46,20.49,20.45,20.47,397125.0,20.46,20.49,20.45,20.47,397125.0
2019-02-13 13:20:00,20.47,20.48,20.47,20.48,193650.0,20.47,20.48,20.47,20.48,193650.0
2019-02-13 13:25:00,20.48,20.49,20.47,20.49,174540.0,20.48,20.49,20.47,20.49,174540.0
2019-02-13 13:30:00,20.49,20.49,20.47,20.49,345120.0,20.49,20.49,20.47,20.49,345120.0
2019-02-13 13:35:00,20.49,20.54,20.49,20.52,625605.0,20.49,20.54,20.49,20.52,625605.0
2019-02-13 13:40:00,20.52,20.54,20.5,20.52,507855.0,20.52,20.54,20.5,20.52,507855.0
2019-02-13 13:45:00,20.53,20.56,20.51,20.56,449625.0,20.53,20.56,20.51,20.56,449625.0
2019-02-13 13:50:00,20.56,20.56,20.52,20.53,546645.0,20.56,20.56,20.52,20.53,546645.0
2019-02-13 13:55:00,20.53,20.54,20.53,20.54,169305.0,20.53,20.54,20.53,20.54,169305.0
2019-02-13 14:00:00,20.54,20.54,20.53,20.53,178290.0,20.54,20.54,20.53,20.53,178290.0
2019-02-13 14:05:00,20.53,20.53,20.51,20.52,260535.0,20.53,20.53,20.51,20.52,260535.0
2019-02-13 14:10:00,20.52,20.53,20.5,20.52,306870.0,20.52,20.53,20.5,20.52,306870.0
2019-02-13 14:15:00,20.52,20.55,20.51,20.54,539865.0,20.52,20.55,20.51,20.54,539865.0
2019-02-13 14:20:00,20.54,20.6,20.54,20.59,1096050.0,20.54,20.6,20.54,20.59,1096050.0
2019-02-13 14:25:00,20.59,20.62,20.57,20.59,1084950.0,20.59,20.62,20.57,20.59,1084950.0
2019-02-13 14:30:00,20.59,20.63,20.59,20.62,861045.0,20.59,20.63,20.59,20.62,861045.0
2019-02-13 14:35:00,20.63,20.64,20.59,20.63,591000.0,20.63,20.64,20.59,20.63,591000.0
2019-02-13 14:40:00,20.62,20.63,20.57,20.58,775350.0,20.62,20.63,20.57,20.58,775350.0
2019-02-13 14:45:00,20.57,20.61,20.57,20.61,250110.0,20.57,20.61,20.57,20.61,250110.0
2019-02-13 14:50:00,20.61,20.62,20.59,20.62,394350.0,20.61,20.62,20.59,20.62,394350.0
2019-02-13 14:55:00,20.63,20.64,20.62,20.63,455595.0,20.63,20.64,20.62,20.63,455595.0
2019-02-13 15:00:00,20.64,20.64,20.57,20.57,350235.0,20.64,20.64,20.57,20.57,350235.0
2019-02-13 15:05:00,20.58,20.59,20.57,20.57,259350.0,20.58,20.59,20.57,20.57,259350.0
2019-02-13 15:10:00,20.57,20.58,20.55,20.56,448425.0,20.57,20.58,20.55,20.56,448425.0
2019-02-13 15:15:00,20.56,20.57,20.55,20.56,297225.0,20.56,20.57,20.55,20.56,297225.0
2019-02-13 15:20:00,20.56,20.56,20.55,20.56,222900.0,20.56,20.56,20.55,20.56,222900.0
2019-02-13 15:25:00,20.56,20.56,20.53,20.54,488400.0,20.56,20.56,20.53,20.54,488400.0
2019-02-13 15:30:00,20.54,20.54,20.51,20.52,481440.0,20.54,20.54,20.51,20.52,481440.0
2019-02-13 15:35:00,20.52,20.53,20.51,20.52,405225.0,20.52,20.53,20.51,20.52,405225.0
2019-02-13 15:40:00,20.52,20.53,20.5,20.51,561750.0,20.52,20.53,20.5,20.51,561750.0
2019-02-13 15:45:00,20.51,20.53,20.49,20.53,950550.0,20.51,20.53,20.49,20.53,950550.0
2019-02-13 15:50:00,20.53,20.55,20.51,20.53,1063755.0,20.53,20.55,20.51,20.53,1063755.0
2019-02-13 15:55:00,20.53,20.58,20.53,20.54,2245695.0,20.53,20.58,20.53,20.54,2245695.0
2019-02-14 09:30:00,20.23,20.31,20.11,20.13,4524615.0,20.23,20.31,20.11,20.13,4524615.0
2019-02-14 09:35:00,20.14,20.33,20.07,20.22,2713200.0,20.14,20.33,20.07,20.22,2713200.0
2019-02-14 09:40:00,20.22,20.24,20.14,20.18,1791420.0,20.22,20.24,20.14,20.18,1791420.0
2019-02-14 09:45:00,20.18,20.26,20.12,20.17,1857840.0,20.18,20.26,20.12,20.17,1857840.0
2019-02-14 09:50:00,20.17,20.33,20.11,20.32,2115075.0,20.17,20.33,20.11,20.32,2115075.0
2019-02-14 09:55:00,20.32,20.37,20.29,20.3,2019435.0,20.32,20.37,20.29,20.3,2019435.0
2019-02-14 10:00:00,20.3,20.4,20.29,20.38,2461365.0,20.3,20.4,20.29,20.38,2461365.0
2019-02-14 10:05:00,20.38,20.45,20.37,20.39,1807170.0,20.38,20.45,20.37,20.39,1807170.0
2019-02-14 10:10:00,20.38,20.41,20.34,20.4,1247670.0,20.38,20.41,20.34,20.4,1247670.0
2019-02-14 10:15:00,20.4,20.42,20.36,20.4,1118760.0,20.4,20.42,20.36,20.4,1118760.0
2019-02-14 10:20:00,20.4,20.45,20.38,20.42,778965.0,20.4,20.45,20.38,20.42,778965.0
2019-02-14 10:25:00,20.42,20.42,20.23,20.27,1874130.0,20.42,20.42,20.23,20.27,1874130.0
2019-02-14 10:30:00,20.27,20.33,20.21,20.23,1321200.0,20.27,20.33,20.21,20.23,1321200.0
2019-02-14 10:35:00,20.21,20.23,20.13,20.2,1565880.0,20.21,20.23,20.13,20.2,1565880.0
2019-02-14 10:40:00,20.2,20.28,20.18,20.22,873615.0,20.2,20.28,20.18,20.22,873615.0
2019-02-14 10:45:00,20.22,20.24,20.2,20.2,528210.0,20.22,20.24,20.2,20.2,528210.0
2019-02-14 10:50:00,20.2,20.25,20.18,20.18,1231425.0,20.2,20.25,20.18,20.18,1231425.0
2019-02-14 10:55:00,20.18,20.22,20.12,20.19,1199580.0,20.18,20.22,20.12,20.19,1199580.0
2019-02-14 11:00:00,20.2,20.23,20.16,20.16,953475.0,20.2,20.23,20.16,20.16,953475.0
2019-02-14 11:05:00,20.17,20.23,20.15,20.18,792210.0,20.17,20.23,20.15,20.18,792210.0
2019-02-14 11:10:00,20.18,20.21,20.17,20.21,410115.0,20.18,20.21,20.17,20.21,410115.0
2019-02-14 11:15:00,20.22,20.23,20.19,20.22,378195.0,20.22,20.23,20.19,20.22,378195.0
2019-02-14 11:20:00,20.22,20.23,20.18,20.2,245100.0,20.22,20.23,20.18,20.2,245100.0
2019-02-14 11:25:00,20.21,20.21,20.17,20.18,448365.0,20.21,20.21,20.17,20.18,448365.0
2019-02-14 11:30:00,20.19,20.19,20.17,20.17,556980.0,20.19,20.19,20.17,20.17,556980.0
2019-02-14 11:35:00,20.18,20.21,20.16,20.21,651435.0,20.18,20.21,20.16,20.21,651435.0
2019-02-14 11:40:00,20.2,20.25,20.2,20.23,673080.0,20.2,20.25,20.2,20.23,673080.0
2019-02-14 11:45:00,20.23,20.26,20.22,20.23,825765.0,20.23,20.26,20.22,20.23,825765.0
2019-02-14 11:50:00,20.24,20.26,20.23,20.24,163935.0,20.24,20.26,20.23,20.24,163935.0
2019-02-14 11:55:00,20.25,20.25,20.22,20.25,409185.0,20.25,20.25,20.22,20.25,409185.0
2019-02-14 12:00:00,20.25,20.27,20.23,20.27,252375.0,20.25,20.27,20.23,20.27,252375.0
2019-02-14 12:05:00,20.27,20.31,20.26,20.3,756180.0,20.27,20.31,20.26,20.3,756180.0
2019-02-14 12:10:00,20.3,20.3,20.24,20.27,340170.0,20.3,20.3,20.24,20.27,340170.0
2019-02-14 12:15:00,20.27,20.34,20.27,20.34,447300.0,20.27,20.34,20.27,20.34,447300.0
2019-02-14 12:20:00,20.34,20.36,20.3,20.33,584895.0,20.34,20.36,20.3,20.33,584895.0
2019-02-14 12:25:00,20.33,20.36,20.32,20.35,860700.0,20.33,20.36,20.32,20.35,860700.0
2019-02-14 12:30:00,20.35,20.35,20.3,20.31,312315.0,20.35,20.35,20.3,20.31,312315.0
2019-02-14 12:35:00,20.31,20.31,20.25,20.26,546255.0,20.31,20.31,20.25,20.26,546255.0
2019-02-14 12:40:00,20.26,20.32,20.26,20.32,302835.0,20.26,20.32,20.26,20.32,302835.0
2019-02-14 12:45:00,20.32,20.33,20.29,20.31,201990.0,20.32,20.33,20.29,20.31,201990.0
2019-02-14 12:50:00,20.31,20.32,20.29,20.29,110895.0,20.31,20.32,20.29,20.29,110895.0
2019-02-14 12:55:00,20.31,20.33,20.3,20.31,72585.0,20.31,20.33,20.3,20.31,72585.0
2019-02-14 13:00:00,20.32,20.34,20.32,20.33,408405.0,20.32,20.34,20.32,20.33,408405.0
2019-02-14 13:05:00,20.33,20.33,20.27,20.28,305820.0,20.33,20.33,20.27,20.28,305820.0
2019-02-14 13:10:00,20.29,20.31,20.27,20.3,230940.0,20.29,20.31,20.27,20.3,230940.0
2019-02-14 13:15:00,20.3,20.3,20.27,20.27,87150.0,20.3,20.3,20.27,20.27,87150.0
2019-02-14 13:20:00,20.27,20.28,20.25,20.27,470820.0,20.27,20.28,20.25,20.27,470820.0
2019-02-14 13:25:00,20.27,20.29,20.26,20.29,133005.0,20.27,20.29,20.26,20.29,133005.0
2019-02-14 13:30:00,20.29,20.3,20.26,20.27,230880.0,20.29,20.3,20.26,20.27,230880.0
2019-02-14 13:35:00,20.27,20.29,20.27,20.28,136275.0,20.27,20.29,20.27,20.28,136275.0
2019-02-14 13:40:00,20.28,20.3,20.26,20.3,172440.0,20.28,20.3,20.26,20.3,172440.0
2019-02-14 13:45:00,20.29,20.31,20.29,20.3,234225.0,20.29,20.31,20.29,20.3,234225.0
2019-02-14 13:50:00,20.3,20.31,20.29,20.3,166335.0,20.3,20.31,20.29,20.3,166335.0
2019-02-14 13:55:00,20.3,20.33,20.28,20.33,564450.0,20.3,20.33,20.28,20.33,564450.0
2019-02-14 14:00:00,20.33,20.34,20.32,20.33,344085.0,20.33,20.34,20.32,20.33,344085.0
2019-02-14 14:05:00,20.32,20.33,20.31,20.33,176580.0,20.32,20.33,20.31,20.33,176580.0
2019-02-14 14:10:00,20.32,20.33,20.29,20.3,314685.0,20.32,20.33,20.29,20.3,314685.0
2019-02-14 14:15:00,20.3,20.35,20.27,20.35,1260495.0,20.3,20.35,20.27,20.35,1260495.0
2019-02-14 14:20:00,20.35,20.36,20.32,20.33,372825.0,20.35,20.36,20.32,20.33,372825.0
2019-02-14 14:25:00,20.32,20.38,20.32,20.36,385800.0,20.32,20.38,20.32,20.36,385800.0
2019-02-14 14:30:00,20.37,20.38,20.31,20.31,510450.0,20.37,20.38,20.31,20.31,510450.0
2019-02-14 14:35:00,20.32,20.33,20.3,20.33,552585.0,20.32,20.33,20.3,20.33,552585.0
2019-02-14 14:40:00,20.33,20.34,20.3,20.31,249120.0,20.33,20.34,20.3,20.31,249120.0
2019-02-14 14:45:00,20.31,20.34,20.31,20.33,478515.0,20.31,20.34,20.31,20.33,478515.0
2019-02-14 14:50:00,20.33,20.33,20.27,20.3,426720.0,20.33,20.33,20.27,20.3,426720.0
2019-02-14 14:55:00,20.3,20.31,20.27,20.29,293520.0,20.3,20.31,20.27,20.29,293520.0
2019-02-14 15:00:00,20.29,20.32,20.28,20.3,196665.0,20.29,20.32,20.28,20.3,196665.0
2019-02-14 15:05:00,20.31,20.39,20.3,20.32,1040280.0,20.31,20.39,20.3,20.32,1040280.0
2019-02-14 15:10:00,20.32,20.35,20.29,20.31,301545.0,20.32,20.35,20.29,20.31,301545.0
2019-02-14 15:15:00,20.31,20.34,20.31,20.33,369030.0,20.31,20.34,20.31,20.33,369030.0
2019-02-14 15:20:00,20.33,20.36,20.33,20.34,485445.0,20.33,20.36,20.33,20.34,485445.0
2019-02-14 15:25:00,20.35,20.35,20.32,20.33,302025.0,20.35,20.35,20.32,20.33,302025.0
2019-02-14 15:30:00,20.34,20.34,20.32,20.33,298530.0,20.34,20.34,20.32,20.33,298530.0
2019-02-14 15:35:00,20.33,20.34,20.32,20.32,344925.0,20.33,20.34,20.32,20.32,344925.0
2019-02-14 15:40:00,20.32,20.33,20.3,20.32,600510.0,20.32,20.33,20.3,20.32,600510.0
2019-02-14 15:45:00,20.32,20.32,20.29,20.29,625515.0,20.32,20.32,20.29,20.29,625515.0
2019-02-14 15:50:00,20.3,20.3,20.27,20.28,1085040.0,20.3,20.3,20.27,20.28,1085040.0
2019-02-14 15:55:00,20.29,20.29,20.22,20.26,2350155.0,20.29,20.29,20.22,20.26,2350155.0
2019-02-15 09:30:00,20.29,20.37,20.26,20.32,2793615.0,20.29,20.37,20.26,20.32,2793615.0
2019-02-15 09:35:00,20.34,20.4,20.33,20.36,2101140.0,20.34,20.4,20.33,20.36,2101140.0
2019-02-15 09:40:00,20.37,20.43,20.34,20.39,1938705.0,20.37,20.43,20.34,20.39,1938705.0
2019-02-15 09:45:00,20.4,20.45,20.39,20.43,1631175.0,20.4,20.45,20.39,20.43,1631175.0
2019-02-15 09:50:00,20.44,20.44,20.37,20.4,1232490.0,20.44,20.44,20.37,20.4,1232490.0
2019-02-15 09:55:00,20.4,20.45,20.4,20.45,1094475.0,20.4,20.45,20.4,20.45,1094475.0
2019-02-15 10:00:00,20.45,20.48,20.42,20.46,1140360.0,20.45,20.48,20.42,20.46,1140360.0
2019-02-15 10:05:00,20.47,20.48,20.42,20.46,732285.0,20.47,20.48,20.42,20.46,732285.0
2019-02-15 10:10:00,20.46,20.48,20.42,20.47,725775.0,20.46,20.48,20.42,20.47,725775.0
2019-02-15 10:15:00,20.47,20.51,20.47,20.51,1018785.0,20.47,20.51,20.47,20.51,1018785.0
2019-02-15 10:20:00,20.5,20.51,20.44,20.47,805125.0,20.5,20.51,20.44,20.47,805125.0
2019-02-15 10:25:00,20.47,20.48,20.41,20.41,1105815.0,20.47,20.48,20.41,20.41,1105815.0
2019-02-15 10:30:00,20.43,20.49,20.42,20.48,571890.0,20.43,20.49,20.42,20.48,571890.0
2019-02-15 10:35:00,20.48,20.51,20.45,20.51,806565.0,20.48,20.51,20.45,20.51,806565.0
2019-02-15 10:40:00,20.51,20.52,20.48,20.52,807825.0,20.51,20.52,20.48,20.52,807825.0
2019-02-15 10:45:00,20.52,20.53,20.48,20.5,435810.0,20.52,20.53,20.48,20.5,435810.0
2019-02-15 10:50:00,20.5,20.51,20.45,20.45,559320.0,20.5,20.51,20.45,20.45,559320.0
2019-02-15 10:55:00,20.46,20.48,20.45,20.46,338880.0,20.46,20.48,20.45,20.46,338880.0
2019-02-15 11:00:00,20.47,20.48,20.42,20.43,732765.0,20.47,20.48,20.42,20.43,732765.0
2019-02-15 11:05:00,20.43,20.44,20.39,20.42,745125.0,20.43,20.44,20.39,20.42,745125.0
2019-02-15 11:10:00,20.42,20.43,20.39,20.43,355740.0,20.42,20.43,20.39,20.43,355740.0
2019-02-15 11:15:00,20.42,20.43,20.37,20.37,247350.0,20.42,20.43,20.37,20.37,247350.0
2019-02-15 11:20:00,20.39,20.41,20.38,20.39,380145.0,20.39,20.41,20.38,20.39,380145.0
2019-02-15 11:25:00,20.39,20.43,20.39,20.43,309870.0,20.39,20.43,20.39,20.43,309870.0
2019-02-15 11:30:00,20.43,20.45,20.42,20.43,287040.0,20.43,20.45,20.42,20.43,287040.0
2019-02-15 11:35:00,20.43,20.46,20.42,20.45,342975.0,20.43,20.46,20.42,20.45,342975.0
2019-02-15 11:40:00,20.45,20.46,20.43,20.43,367830.0,20.45,20.46,20.43,20.43,367830.0
2019-02-15 11:45:00,20.45,20.45,20.43,20.43,214875.0,20.45,20.45,20.43,20.43,214875.0
2019-02-15 11:50:00,20.43,20.44,20.39,20.39,365310.0,20.43,20.44,20.39,20.39,365310.0
2019-02-15 11:55:00,20.4,20.41,20.35,20.38,761010.0,20.4,20.41,20.35,20.38,761010.0
2019-02-15 12:00:00,20.37,20.39,20.36,20.38,263715.0,20.37,20.39,20.36,20.38,263715.0
2019-02-15 12:05:00,20.37,20.4,20.36,20.39,362070.0,20.37,20.4,20.36,20.39,362070.0
2019-02-15 12:10:00,20.39,20.42,20.38,20.4,649245.0,20.39,20.42,20.38,20.4,649245.0
2019-02-15 12:15:00,20.41,20.42,20.4,20.4,206355.0,20.41,20.42,20.4,20.4,206355.0
2019-02-15 12:20:00,20.4,20.43,20.4,20.43,254010.0,20.4,20.43,20.4,20.43,254010.0
2019-02-15 12:25:00,20.44,20.46,20.43,20.45,577890.0,20.44,20.46,20.43,20.45,577890.0
2019-02-15 12:30:00,20.45,20.46,20.41,20.43,317190.0,20.45,20.46,20.41,20.43,317190.0
2019-02-15 12:35:00,20.43,20.43,20.42,20.42,175965.0,20.43,20.43,20.42,20.42,175965.0
2019-02-15 12:40:00,20.43,20.46,20.43,20.46,202515.0,20.43,20.46,20.43,20.46,202515.0
2019-02-15 12:45:00,20.46,20.46,20.44,20.44,239265.0,20.46,20.46,20.44,20.44,239265.0
2019-02-15 12:50:00,20.44,20.45,20.44,20.44,161535.0,20.44,20.45,20.44,20.44,161535.0
2019-02-15 12:55:00,20.45,20.46,20.42,20.42,312825.0,20.45,20.46,20.42,20.42,312825.0
2019-02-15 13:00:00,20.42,20.43,20.4,20.42,140550.0,20.42,20.43,20.4,20.42,140550.0
2019-02-15 13:05:00,20.42,20.42,20.4,20.4,189645.0,20.42,20.42,20.4,20.4,189645.0
2019-02-15 13:10:00,20.4,20.42,20.4,20.42,295530.0,20.4,20.42,20.4,20.42,295530.0
2019-02-15 13:15:00,20.42,20.42,20.4,20.41,157815.0,20.42,20.42,20.4,20.41,157815.0
2019-02-15 13:20:00,20.42,20.42,20.4,20.42,221715.0,20.42,20.42,20.4,20.42,221715.0
2019-02-15 13:25:00,20.42,20.43,20.41,20.41,91620.0,20.42,20.43,20.41,20.41,91620.0
2019-02-15 13:30:00,20.42,20.46,20.42,20.46,242655.0,20.42,20.46,20.42,20.46,242655.0
2019-02-15 13:35:00,20.46,20.46,20.44,20.44,266430.0,20.46,20.46,20.44,20.44,266430.0
2019-02-15 13:40:00,20.45,20.46,20.44,20.46,192060.0,20.45,20.46,20.44,20.46,192060.0
2019-02-15 13:45:00,20.45,20.46,20.44,20.45,322830.0,20.45,20.46,20.44,20.45,322830.0
2019-02-15 13:50:00,20.45,20.49,20.45,20.49,918315.0,20.45,20.49,20.45,20.49,918315.0
2019-02-15 13:55:00,20.49,20.5,20.48,20.48,484365.0,20.49,20.5,20.48,20.48,484365.0
2019-02-15 14:00:00,20.48,20.51,20.47,20.5,421230.0,20.48,20.51,20.47,20.5,421230.0
2019-02-15 14:05:00,20.5,20.51,20.49,20.5,246750.0,20.5,20.51,20.49,20.5,246750.0
2019-02-15 14:10:00,20.5,20.5,20.44,20.44,640830.0,20.5,20.5,20.44,20.44,640830.0
2019-02-15 14:15:00,20.45,20.47,20.43,20.46,545850.0,20.45,20.47,20.43,20.46,545850.0
2019-02-15 14:20:00,20.46,20.46,20.44,20.46,139755.0,20.46,20.46,20.44,20.46,139755.0
2019-02-15 14:25:00,20.46,20.47,20.45,20.46,155475.0,20.46,20.47,20.45,20.46,155475.0
2019-02-15 14:30:00,20.46,20.46,20.45,20.46,169140.0,20.46,20.46,20.45,20.46,169140.0
2019-02-15 14:35:00,20.46,20.47,20.45,20.46,182190.0,20.46,20.47,20.45,20.46,182190.0
2019-02-15 14:40:00,20.46,20.46,20.45,20.46,297435.0,20.46,20.46,20.45,20.46,297435.0
2019-02-15 14:45:00,20.46,20.47,20.46,20.47,366975.0,20.46,20.47,20.46,20.47,366975.0
2019-02-15 14:50:00,20.47,20.48,20.45,20.46,173070.0,20.47,20.48,20.45,20.46,173070.0
2019-02-15 14:55:00,20.46,20.46,20.43,20.46,394860.0,20.46,20.46,20.43,20.46,394860.0
2019-02-15 15:00:00,20.45,20.46,20.44,20.46,300180.0,20.45,20.46,20.44,20.46,300180.0
2019-02-15 15:05:00,20.46,20.46,20.45,20.45,143565.0,20.46,20.46,20.45,20.45,143565.0
2019-02-15 15:10:00,20.45,20.45,20.43,20.43,308880.0,20.45,20.45,20.43,20.43,308880.0
2019-02-15 15:15:00,20.43,20.44,20.42,20.43,303345.0,20.43,20.44,20.42,20.43,303345.0
2019-02-15 15:20:00,20.43,20.45,20.43,20.44,421950.0,20.43,20.45,20.43,20.44,421950.0
2019-02-15 15:25:00,20.44,20.46,20.44,20.46,354300.0,20.44,20.46,20.44,20.46,354300.0
2019-02-15 15:30:00,20.46,20.48,20.45,20.47,574575.0,20.46,20.48,20.45,20.47,574575.0
2019-02-15 15:35:00,20.47,20.5,20.46,20.47,683055.0,20.47,20.5,20.46,20.47,683055.0
2019-02-15 15:40:00,20.47,20.47,20.46,20.46,421080.0,20.47,20.47,20.46,20.46,421080.0
2019-02-15 15:45:00,20.47,20.52,20.46,20.5,1066920.0,20.47,20.52,20.46,20.5,1066920.0
2019-02-15 15:50:00,20.5,20.52,20.48,20.5,1007745.0,20.5,20.52,20.48,20.5,1007745.0
2019-02-15 15:55:00,20.5,20.53,20.5,20.53,2973420.0,20.5,20.53,20.5,20.53,2973420.0
2019-02-19 09:30:00,20.42,20.65,20.4,20.62,2319000.0,20.42,20.65,20.4,20.62,2319000.0
2019-02-19 09:35:00,20.61,20.77,20.61,20.66,3262200.0,20.61,20.77,20.61,20.66,3262200.0
2019-02-19 09:40:00,20.66,20.73,20.66,20.67,1057470.0,20.66,20.73,20.66,20.67,1057470.0
2019-02-19 09:45:00,20.68,20.7,20.63,20.67,946755.0,20.68,20.7,20.63,20.67,946755.0
2019-02-19 09:50:00,20.67,20.77,20.66,20.73,1184430.0,20.67,20.77,20.66,20.73,1184430.0
2019-02-19 09:55:00,20.72,20.75,20.71,20.73,733980.0,20.72,20.75,20.71,20.73,733980.0
2019-02-19 10:00:00,20.73,20.73,20.68,20.71,634545.0,20.73,20.73,20.68,20.71,634545.0
2019-02-19 10:05:00,20.71,20.71,20.61,20.62,1426260.0,20.71,20.71,20.61,20.62,1426260.0
2019-02-19 10:10:00,20.63,20.64,20.58,20.59,803130.0,20.63,20.64,20.58,20.59,803130.0
2019-02-19 10:15:00,20.58,20.6,20.54,20.54,936780.0,20.58,20.6,20.54,20.54,936780.0
2019-02-19 10:20:00,20.54,20.55,20.49,20.53,868695.0,20.54,20.55,20.49,20.53,868695.0
2019-02-19 10:25:00,20.53,20.61,20.53,20.61,1053945.0,20.53,20.61,20.53,20.61,1053945.0
2019-02-19 10:30:00,20.6,20.6,20.54,20.55,546345.0,20.6,20.6,20.54,20.55,546345.0
2019-02-19 10:35:00,20.55,20.57,20.54,20.56,277635.0,20.55,20.57,20.54,20.56,277635.0
2019-02-19 10:40:00,20.56,20.58,20.51,20.53,682545.0,20.56,20.58,20.51,20.53,682545.0
2019-02-19 10:45:00,20.53,20.56,20.51,20.54,289785.0,20.53,20.56,20.51,20.54,289785.0
2019-02-19 10:50:00,20.54,20.55,20.48,20.48,511950.0,20.54,20.55,20.48,20.48,511950.0
2019-02-19 10:55:00,20.48,20.53,20.45,20.51,1018725.0,20.48,20.53,20.45,20.51,1018725.0
2019-02-19 11:00:00,20.51,20.53,20.49,20.51,635010.0,20.51,20.53,20.49,20.51,635010.0
2019-02-19 11:05:00,20.51,20.51,20.46,20.46,743385.0,20.51,20.51,20.46,20.46,743385.0
2019-02-19 11:10:00,20.46,20.5,20.45,20.5,777825.0,20.46,20.5,20.45,20.5,777825.0
2019-02-19 11:15:00,20.5,20.52,20.47,20.48,452355.0,20.5,20.52,20.47,20.48,452355.0
2019-02-19 11:20:00,20.47,20.47,20.4,20.44,930660.0,20.47,20.47,20.4,20.44,930660.0
2019-02-19 11:25:00,20.44,20.45,20.4,20.45,399330.0,20.44,20.45,20.4,20.45,399330.0
2019-02-19 11:30:00,20.45,20.46,20.43,20.45,369270.0,20.45,20.46,20.43,20.45,369270.0
2019-02-19 11:35:00,20.45,20.5,20.44,20.48,915615.0,20.45,20.5,20.44,20.48,915615.0
2019-02-19 11:40:00,20.49,20.49,20.47,20.49,517455.0,20.49,20.49,20.47,20.49,517455.0
2019-02-19 11:45:00,20.49,20.56,20.48,20.56,1508535.0,20.49,20.56,20.48,20.56,1508535.0
2019-02-19 11:50:00,20.56,20.58,20.54,20.57,1105800.0,20.56,20.58,20.54,20.57,1105800.0
2019-02-19 11:55:00,20.57,20.6,20.56,20.6,1094625.0,20.57,20.6,20.56,20.6,1094625.0
2019-02-19 12:00:00,20.59,20.6,20.56,20.58,671310.0,20.59,20.6,20.56,20.58,671310.0
2019-02-19 12:05:00,20.59,20.61,20.57,20.6,362415.0,20.59,20.61,20.57,20.6,362415.0
2019-02-19 12:10:00,20.6,20.61,20.58,20.59,359160.0,20.6,20.61,20.58,20.59,359160.0
2019-02-19 12:15:00,20.59,20.6,20.55,20.57,379575.0,20.59,20.6,20.55,20.57,379575.0
2019-02-19 12:20:00,20.57,20.58,20.54,20.56,315795.0,20.57,20.58,20.54,20.56,315795.0
2019-02-19 12:25:00,20.55,20.56,20.54,20.55,145185.0,20.55,20.56,20.54,20.55,145185.0
2019-02-19 12:30:00,20.55,20.55,20.51,20.53,274380.0,20.55,20.55,20.51,20.53,274380.0
2019-02-19 12:35:00,20.52,20.53,20.5,20.52,398730.0,20.52,20.53,20.5,20.52,398730.0
2019-02-19 12:40:00,20.53,20.54,20.52,20.53,148275.0,20.53,20.54,20.52,20.53,148275.0
2019-02-19 12:45:00,20.52,20.53,20.48,20.5,448995.0,20.52,20.53,20.48,20.5,448995.0
2019-02-19 12:50:00,20.5,20.52,20.49,20.52,140430.0,20.5,20.52,20.49,20.52,140430.0
2019-02-19 12:55:00,20.52,20.53,20.51,20.51,198720.0,20.52,20.53,20.51,20.51,198720.0
2019-02-19 13:00:00,20.51,20.55,20.51,20.54,464775.0,20.51,20.55,20.51,20.54,464775.0
2019-02-19 13:05:00,20.54,20.55,20.53,20.55,160995.0,20.54,20.55,20.53,20.55,160995.0
2019-02-19 13:10:00,20.55,20.56,20.54,20.56,316800.0,20.55,20.56,20.54,20.56,316800.0
2019-02-19 13:15:00,20.55,20.56,20.55,20.55,146175.0,20.55,20.56,20.55,20.55,146175.0
2019-02-19 13:20:00,20.54,20.56,20.53,20.53,166965.0,20.54,20.56,20.53,20.53,166965.0
2019-02-19 13:25:00,20.54,20.55,20.53,20.55,191805.0,20.54,20.55,20.53,20.55,191805.0
2019-02-19 13:30:00,20.55,20.56,20.54,20.55,192150.0,20.55,20.56,20.54,20.55,192150.0
2019-02-19 13:35:00,20.55,20.57,20.55,20.57,285000.0,20.55,20.57,20.55,20.57,285000.0
2019-02-19 13:40:00,20.57,20.59,20.56,20.58,385005.0,20.57,20.59,20.56,20.58,385005.0
2019-02-19 13:45:00,20.57,20.58,20.55,20.55,230220.0,20.57,20.58,20.55,20.55,230220.0
2019-02-19 13:50:00,20.55,20.56,20.54,20.56,144840.0,20.55,20.56,20.54,20.56,144840.0
2019-02-19 13:55:00,20.56,20.57,20.55,20.56,321480.0,20.56,20.57,20.55,20.56,321480.0
2019-02-19 14:00:00,20.56,20.59,20.56,20.59,436035.0,20.56,20.59,20.56,20.59,436035.0
2019-02-19 14:05:00,20.59,20.6,20.57,20.57,280320.0,20.59,20.6,20.57,20.57,280320.0
2019-02-19 14:10:00,20.58,20.58,20.56,20.57,159420.0,20.58,20.58,20.56,20.57,159420.0
2019-02-19 14:15:00,20.58,20.58,20.57,20.57,140610.0,20.58,20.58,20.57,20.57,140610.0
2019-02-19 14:20:00,20.57,20.59,20.56,20.59,203865.0,20.57,20.59,20.56,20.59,203865.0
2019-02-19 14:25:00,20.59,20.6,20.58,20.59,258090.0,20.59,20.6,20.58,20.59,258090.0
2019-02-19 14:30:00,20.58,20.63,20.58,20.62,598140.0,20.58,20.63,20.58,20.62,598140.0
2019-02-19 14:35:00,20.62,20.63,20.6,20.6,416535.0,20.62,20.63,20.6,20.6,416535.0
2019-02-19 14:40:00,20.61,20.62,20.59,20.59,227355.0,20.61,20.62,20.59,20.59,227355.0
2019-02-19 14:45:00,20.59,20.59,20.53,20.53,681915.0,20.59,20.59,20.53,20.53,681915.0
2019-02-19 14:50:00,20.54,20.55,20.52,20.54,564225.0,20.54,20.55,20.52,20.54,564225.0
2019-02-19 14:55:00,20.54,20.54,20.49,20.49,473925.0,20.54,20.54,20.49,20.49,473925.0
2019-02-19 15:00:00,20.5,20.53,20.5,20.53,489390.0,20.5,20.53,20.5,20.53,489390.0
2019-02-19 15:05:00,20.53,20.53,20.52,20.52,154725.0,20.53,20.53,20.52,20.52,154725.0
2019-02-19 15:10:00,20.52,20.52,20.5,20.51,232665.0,20.52,20.52,20.5,20.51,232665.0
2019-02-19 15:15:00,20.51,20.51,20.49,20.5,227925.0,20.51,20.51,20.49,20.5,227925.0
2019-02-19 15:20:00,20.49,20.5,20.48,20.49,361560.0,20.49,20.5,20.48,20.49,361560.0
2019-02-19 15:25:00,20.49,20.51,20.48,20.51,198750.0,20.49,20.51,20.48,20.51,198750.0
2019-02-19 15:30:00,20.51,20.51,20.47,20.48,393945.0,20.51,20.51,20.47,20.48,393945.0
2019-02-19 15:35:00,20.48,20.48,20.46,20.46,739935.0,20.48,20.48,20.46,20.46,739935.0
2019-02-19 15:40:00,20.46,20.47,20.45,20.46,788670.0,20.46,20.47,20.45,20.46,788670.0
2019-02-19 15:45:00,20.46,20.47,20.44,20.44,907065.0,20.46,20.47,20.44,20.44,907065.0
2019-02-19 15:50:00,20.44,20.44,20.42,20.42,835155.0,20.44,20.44,20.42,20.42,835155.0
2019-02-19 15:55:00,20.42,20.42,20.36,20.38,1995015.0,20.42,20.42,20.36,20.38,1995015.0
2019-02-20 09:30:00,20.29,20.32,20.16,20.23,3392550.0,20.29,20.32,20.16,20.23,3392550.0
2019-02-20 09:35:00,20.24,20.39,20.22,20.33,2915325.0,20.24,20.39,20.22,20.33,2915325.0
2019-02-20 09:40:00,20.32,20.42,20.3,20.32,2523150.0,20.32,20.42,20.3,20.32,2523150.0
2019-02-20 09:45:00,20.32,20.34,20.28,20.3,834645.0,20.32,20.34,20.28,20.3,834645.0
2019-02-20 09:50:00,20.3,20.37,20.28,20.34,1447650.0,20.3,20.37,20.28,20.34,1447650.0
2019-02-20 09:55:00,20.35,20.4,20.34,20.35,1891875.0,20.35,20.4,20.34,20.35,1891875.0
2019-02-20 10:00:00,20.35,20.37,20.27,20.28,2316060.0,20.35,20.37,20.27,20.28,2316060.0
2019-02-20 10:05:00,20.27,20.29,20.21,20.26,1276215.0,20.27,20.29,20.21,20.26,1276215.0
2019-02-20 10:10:00,20.25,20.3,20.24,20.28,698490.0,20.25,20.3,20.24,20.28,698490.0
2019-02-20 10:15:00,20.28,20.36,20.28,20.32,905370.0,20.28,20.36,20.28,20.32,905370.0
2019-02-20 10:20:00,20.32,20.35,20.31,20.34,637710.0,20.32,20.35,20.31,20.34,637710.0
2019-02-20 10:25:00,20.34,20.35,20.33,20.34,552405.0,20.34,20.35,20.33,20.34,552405.0
2019-02-20 10:30:00,20.35,20.38,20.32,20.34,870930.0,20.35,20.38,20.32,20.34,870930.0
2019-02-20 10:35:00,20.33,20.34,20.27,20.3,454110.0,20.33,20.34,20.27,20.3,454110.0
2019-02-20 10:40:00,20.3,20.3,20.27,20.27,602925.0,20.3,20.3,20.27,20.27,602925.0
2019-02-20 10:45:00,20.28,20.3,20.27,20.27,705360.0,20.28,20.3,20.27,20.27,705360.0
2019-02-20 10:50:00,20.27,20.28,20.23,20.24,1801275.0,20.27,20.28,20.23,20.24,1801275.0
2019-02-20 10:55:00,20.24,20.24,20.17,20.18,2541780.0,20.24,20.24,20.17,20.18,2541780.0
2019-02-20 11:00:00,20.17,20.19,20.12,20.13,1966590.0,20.17,20.19,20.12,20.13,1966590.0
2019-02-20 11:05:00,20.14,20.17,20.13,20.13,942615.0,20.14,20.17,20.13,20.13,942615.0
2019-02-20 11:10:00,20.13,20.16,20.1,20.15,1488615.0,20.13,20.16,20.1,20.15,1488615.0
2019-02-20 11:15:00,20.15,20.18,20.13,20.18,1343085.0,20.15,20.18,20.13,20.18,1343085.0
2019-02-20 11:20:00,20.18,20.23,20.17,20.18,1411380.0,20.18,20.23,20.17,20.18,1411380.0
2019-02-20 11:25:00,20.18,20.2,20.16,20.17,496425.0,20.18,20.2,20.16,20.17,496425.0
2019-02-20 11:30:00,20.17,20.18,20.13,20.14,1378155.0,20.17,20.18,20.13,20.14,1378155.0
2019-02-20 11:35:00,20.14,20.17,20.11,20.14,906825.0,20.14,20.17,20.11,20.14,906825.0
2019-02-20 11:40:00,20.14,20.21,20.14,20.19,875655.0,20.14,20.21,20.14,20.19,875655.0
2019-02-20 11:45:00,20.18,20.18,20.15,20.16,437955.0,20.18,20.18,20.15,20.16,437955.0
2019-02-20 11:50:00,20.16,20.16,20.13,20.15,397530.0,20.16,20.16,20.13,20.15,397530.0
2019-02-20 11:55:00,20.14,20.16,20.13,20.15,465975.0,20.14,20.16,20.13,20.15,465975.0
2019-02-20 12:00:00,20.15,20.16,20.13,20.14,666105.0,20.15,20.16,20.13,20.14,666105.0
2019-02-20 12:05:00,20.14,20.14,20.1,20.1,1370025.0,20.14,20.14,20.1,20.1,1370025.0
2019-02-20 12:10:00,20.11,20.11,20.07,20.07,1288770.0,20.11,20.11,20.07,20.07,1288770.0
2019-02-20 12:15:00,20.07,20.09,20.04,20.07,1609950.0,20.07,20.09,20.04,20.07,1609950.0
2019-02-20 12:20:00,20.07,20.08,20.05,20.06,501990.0,20.07,20.08,20.05,20.06,501990.0
2019-02-20 12:25:00,20.06,20.06,19.98,19.98,2467635.0,20.06,20.06,19.98,19.98,2467635.0
2019-02-20 12:30:00,19.98,20.01,19.95,19.97,1803390.0,19.98,20.01,19.95,19.97,1803390.0
2019-02-20 12:35:00,19.97,20.03,19.97,20.02,1087860.0,19.97,20.03,19.97,20.02,1087860.0
2019-02-20 12:40:00,20.02,20.06,20.0,20.01,937965.0,20.02,20.06,20.0,20.01,937965.0
2019-02-20 12:45:00,20.01,20.02,19.96,19.97,1188450.0,20.01,20.02,19.96,19.97,1188450.0
2019-02-20 12:50:00,19.98,19.99,19.97,19.97,558405.0,19.98,19.99,19.97,19.97,558405.0
2019-02-20 12:55:00,19.97,20.01,19.96,20.01,1047795.0,19.97,20.01,19.96,20.01,1047795.0
2019-02-20 13:00:00,20.0,20.03,19.99,19.99,537840.0,20.0,20.03,19.99,19.99,537840.0
2019-02-20 13:05:00,19.99,20.0,19.97,19.97,606870.0,19.99,20.0,19.97,19.97,606870.0
2019-02-20 13:10:00,19.98,20.0,19.96,19.99,787845.0,19.98,20.0,19.96,19.99,787845.0
2019-02-20 13:15:00,19.99,20.0,19.93,19.98,1646415.0,19.99,20.0,19.93,19.98,1646415.0
2019-02-20 13:20:00,19.98,20.03,19.96,20.03,932850.0,19.98,20.03,19.96,20.03,932850.0
2019-02-20 13:25:00,20.03,20.08,20.02,20.06,1144785.0,20.03,20.08,20.02,20.06,1144785.0
2019-02-20 13:30:00,20.06,20.1,20.06,20.09,670620.0,20.06,20.1,20.06,20.09,670620.0
2019-02-20 13:35:00,20.09,20.1,20.07,20.09,527535.0,20.09,20.1,20.07,20.09,527535.0
2019-02-20 13:40:00,20.09,20.11,20.07,20.11,511200.0,20.09,20.11,20.07,20.11,511200.0
2019-02-20 13:45:00,20.11,20.11,20.08,20.1,405600.0,20.11,20.11,20.08,20.1,405600.0
2019-02-20 13:50:00,20.09,20.13,20.09,20.12,496365.0,20.09,20.13,20.09,20.12,496365.0
2019-02-20 13:55:00,20.13,20.13,20.09,20.11,507165.0,20.13,20.13,20.09,20.11,507165.0
2019-02-20 14:00:00,20.12,20.13,20.07,20.09,619560.0,20.12,20.13,20.07,20.09,619560.0
2019-02-20 14:05:00,20.09,20.17,20.08,20.11,877095.0,20.09,20.17,20.08,20.11,877095.0
2019-02-20 14:10:00,20.12,20.14,20.09,20.13,551775.0,20.12,20.14,20.09,20.13,551775.0
2019-02-20 14:15:00,20.13,20.15,20.08,20.09,419955.0,20.13,20.15,20.08,20.09,419955.0
2019-02-20 14:20:00,20.1,20.1,20.03,20.06,711120.0,20.1,20.1,20.03,20.06,711120.0
2019-02-20 14:25:00,20.06,20.07,20.05,20.05,366705.0,20.06,20.07,20.05,20.05,366705.0
2019-02-20 14:30:00,20.05,20.11,20.04,20.1,506655.0,20.05,20.11,20.04,20.1,506655.0
2019-02-20 14:35:00,20.09,20.09,20.05,20.06,366360.0,20.09,20.09,20.05,20.06,366360.0
2019-02-20 14:40:00,20.06,20.11,20.06,20.09,376110.0,20.06,20.11,20.06,20.09,376110.0
2019-02-20 14:45:00,20.09,20.13,20.09,20.11,369990.0,20.09,20.13,20.09,20.11,369990.0
2019-02-20 14:50:00,20.1,20.13,20.09,20.12,425910.0,20.1,20.13,20.09,20.12,425910.0
2019-02-20 14:55:00,20.12,20.15,20.1,20.12,589785.0,20.12,20.15,20.1,20.12,589785.0
2019-02-20 15:00:00,20.13,20.16,20.11,20.13,408825.0,20.13,20.16,20.11,20.13,408825.0
2019-02-20 15:05:00,20.13,20.14,20.1,20.12,431460.0,20.13,20.14,20.1,20.12,431460.0
2019-02-20 15:10:00,20.11,20.11,20.08,20.08,342600.0,20.11,20.11,20.08,20.08,342600.0
2019-02-20 15:15:00,20.08,20.1,20.07,20.08,292980.0,20.08,20.1,20.07,20.08,292980.0
2019-02-20 15:20:00,20.08,20.14,20.07,20.14,637995.0,20.08,20.14,20.07,20.14,637995.0
2019-02-20 15:25:00,20.14,20.19,20.13,20.18,997935.0,20.14,20.19,20.13,20.18,997935.0
2019-02-20 15:30:00,20.18,20.18,20.11,20.12,804645.0,20.18,20.18,20.11,20.12,804645.0
2019-02-20 15:35:00,20.12,20.13,20.11,20.13,549930.0,20.12,20.13,20.11,20.13,549930.0
2019-02-20 15:40:00,20.13,20.14,20.12,20.14,743205.0,20.13,20.14,20.12,20.14,743205.0
2019-02-20 15:45:00,20.14,20.14,20.12,20.12,987255.0,20.14,20.14,20.12,20.12,987255.0
2019-02-20 15:50:00,20.13,20.14,20.11,20.14,1314420.0,20.13,20.14,20.11,20.14,1314420.0
2019-02-20 15:55:00,20.15,20.17,20.13,20.17,1914660.0,20.15,20.17,20.13,20.17,1914660.0
2019-02-21 09:30:00,20.13,20.22,20.05,20.05,2431050.0,20.13,20.22,20.05,20.05,2431050.0
2019-02-21 09:35:00,20.06,20.09,19.98,20.07,2367885.0,20.06,20.09,19.98,20.07,2367885.0
2019-02-21 09:40:00,20.07,20.11,20.05,20.08,887160.0,20.07,20.11,20.05,20.08,887160.0
2019-02-21 09:45:00,20.07,20.1,19.96,20.01,1570260.0,20.07,20.1,19.96,20.01,1570260.0
2019-02-21 09:50:00,20.01,20.04,19.96,19.98,1517160.0,20.01,20.04,19.96,19.98,1517160.0
2019-02-21 09:55:00,19.98,20.09,19.95,20.08,1870950.0,19.98,20.09,19.95,20.08,1870950.0
2019-02-21 10:00:00,20.07,20.08,20.03,20.05,876465.0,20.07,20.08,20.03,20.05,876465.0
2019-02-21 10:05:00,20.05,20.06,19.95,19.99,1308435.0,20.05,20.06,19.95,19.99,1308435.0
2019-02-21 10:10:00,19.99,20.0,19.93,19.95,1351620.0,19.99,20.0,19.93,19.95,1351620.0
2019-02-21 10:15:00,19.94,20.01,19.91,19.99,1821285.0,19.94,20.01,19.91,19.99,1821285.0
2019-02-21 10:20:00,19.98,20.0,19.93,19.95,633525.0,19.98,20.0,19.93,19.95,633525.0
2019-02-21 10:25:00,19.96,19.99,19.95,19.96,428010.0,19.96,19.99,19.95,19.96,428010.0
2019-02-21 10:30:00,19.97,20.03,19.97,20.02,1065705.0,19.97,20.03,19.97,20.02,1065705.0
2019-02-21 10:35:00,20.02,20.05,19.99,20.0,1397385.0,20.02,20.05,19.99,20.0,1397385.0
2019-02-21 10:40:00,20.0,20.0,19.94,19.97,974385.0,20.0,20.0,19.94,19.97,974385.0
2019-02-21 10:45:00,19.98,19.99,19.96,19.98,530745.0,19.98,19.99,19.96,19.98,530745.0
2019-02-21 10:50:00,19.98,20.0,19.97,20.0,596100.0,19.98,20.0,19.97,20.0,596100.0
2019-02-21 10:55:00,20.0,20.02,19.98,19.98,515550.0,20.0,20.02,19.98,19.98,515550.0
2019-02-21 11:00:00,19.98,20.01,19.96,20.0,475635.0,19.98,20.01,19.96,20.0,475635.0
2019-02-21 11:05:00,20.01,20.02,19.99,20.01,714840.0,20.01,20.02,19.99,20.01,714840.0
2019-02-21 11:10:00,20.01,20.02,19.98,20.0,566580.0,20.01,20.02,19.98,20.0,566580.0
2019-02-21 11:15:00,20.0,20.02,19.99,19.99,321420.0,20.0,20.02,19.99,19.99,321420.0
2019-02-21 11:20:00,19.99,20.02,19.99,20.01,263070.0,19.99,20.02,19.99,20.01,263070.0
2019-02-21 11:25:00,20.01,20.02,19.99,20.0,449910.0,20.01,20.02,19.99,20.0,449910.0
2019-02-21 11:30:00,20.0,20.03,20.0,20.03,340260.0,20.0,20.03,20.0,20.03,340260.0
2019-02-21 11:35:00,20.03,20.03,20.0,20.01,515175.0,20.03,20.03,20.0,20.01,515175.0
2019-02-21 11:40:00,20.0,20.01,19.98,19.99,500940.0,20.0,20.01,19.98,19.99,500940.0
2019-02-21 11:45:00,19.99,20.01,19.98,19.99,154770.0,19.99,20.01,19.98,19.99,154770.0
2019-02-21 11:50:00,19.99,20.01,19.97,20.0,467370.0,19.99,20.01,19.97,20.0,467370.0
2019-02-21 11:55:00,20.0,20.03,20.0,20.01,694305.0,20.0,20.03,20.0,20.01,694305.0
2019-02-21 12:00:00,20.01,20.06,20.01,20.04,608715.0,20.01,20.06,20.01,20.04,608715.0
2019-02-21 12:05:00,20.04,20.05,20.04,20.04,183135.0,20.04,20.05,20.04,20.04,183135.0
2019-02-21 12:10:00,20.04,20.12,20.04,20.1,1506300.0,20.04,20.12,20.04,20.1,1506300.0
2019-02-21 12:15:00,20.1,20.11,20.08,20.09,1034295.0,20.1,20.11,20.08,20.09,1034295.0
2019-02-21 12:20:00,20.09,20.1,20.08,20.09,500055.0,20.09,20.1,20.08,20.09,500055.0
2019-02-21 12:25:00,20.09,20.12,20.09,20.11,622665.0,20.09,20.12,20.09,20.11,622665.0
2019-02-21 12:30:00,20.11,20.13,20.1,20.12,332760.0,20.11,20.13,20.1,20.12,332760.0
2019-02-21 12:35:00,20.12,20.13,19.82,19.87,7869240.0,20.12,20.13,19.82,19.87,7869240.0
2019-02-21 12:40:00,19.88,19.93,19.79,19.83,4601670.0,19.88,19.93,19.79,19.83,4601670.0
2019-02-21 12:45:00,19.82,19.87,19.77,19.85,3161205.0,19.82,19.87,19.77,19.85,3161205.0
2019-02-21 12:50:00,19.84,19.89,19.81,19.82,1727430.0,19.84,19.89,19.81,19.82,1727430.0
2019-02-21 12:55:00,19.83,19.85,19.77,19.81,1625490.0,19.83,19.85,19.77,19.81,1625490.0
2019-02-21 13:00:00,19.8,19.84,19.73,19.76,1762635.0,19.8,19.84,19.73,19.76,1762635.0
2019-02-21 13:05:00,19.75,19.78,19.74,19.78,1301670.0,19.75,19.78,19.74,19.78,1301670.0
2019-02-21 13:10:00,19.78,19.81,19.77,19.78,791835.0,19.78,19.81,19.77,19.78,791835.0
2019-02-21 13:15:00,19.78,19.79,19.74,19.74,1017675.0,19.78,19.79,19.74,19.74,1017675.0
2019-02-21 13:20:00,19.74,19.75,19.69,19.7,2029845.0,19.74,19.75,19.69,19.7,2029845.0
2019-02-21 13:25:00,19.7,19.74,19.69,19.72,1192275.0,19.7,19.74,19.69,19.72,1192275.0
2019-02-21 13:30:00,19.72,19.74,19.71,19.73,704775.0,19.72,19.74,19.71,19.73,704775.0
2019-02-21 13:35:00,19.73,19.76,19.71,19.74,767625.0,19.73,19.76,19.71,19.74,767625.0
2019-02-21 13:40:00,19.75,19.75,19.7,19.71,687855.0,19.75,19.75,19.7,19.71,687855.0
2019-02-21 13:45:00,19.71,19.75,19.71,19.72,849870.0,19.71,19.75,19.71,19.72,849870.0
2019-02-21 13:50:00,19.72,19.75,19.7,19.72,692760.0,19.72,19.75,19.7,19.72,692760.0
2019-02-21 13:55:00,19.72,19.72,19.68,19.69,967410.0,19.72,19.72,19.68,19.69,967410.0
2019-02-21 14:00:00,19.69,19.71,19.62,19.62,2689230.0,19.69,19.71,19.62,19.62,2689230.0
2019-02-21 14:05:00,19.62,19.62,19.6,19.61,1853565.0,19.62,19.62,19.6,19.61,1853565.0
2019-02-21 14:10:00,19.61,19.63,19.6,19.62,771495.0,19.61,19.63,19.6,19.62,771495.0
2019-02-21 14:15:00,19.62,19.62,19.49,19.51,2518755.0,19.62,19.62,19.49,19.51,2518755.0
2019-02-21 14:20:00,19.51,19.55,19.47,19.47,1942830.0,19.51,19.55,19.47,19.47,1942830.0
2019-02-21 14:25:00,19.47,19.55,19.46,19.54,1775670.0,19.47,19.55,19.46,19.54,1775670.0
2019-02-21 14:30:00,19.55,19.59,19.54,19.57,1560930.0,19.55,19.59,19.54,19.57,1560930.0
2019-02-21 14:35:00,19.57,19.59,19.53,19.54,835245.0,19.57,19.59,19.53,19.54,835245.0
2019-02-21 14:40:00,19.53,19.55,19.51,19.53,525795.0,19.53,19.55,19.51,19.53,525795.0
2019-02-21 14:45:00,19.53,19.54,19.47,19.47,846285.0,19.53,19.54,19.47,19.47,846285.0
2019-02-21 14:50:00,19.47,19.48,19.42,19.46,1755720.0,19.47,19.48,19.42,19.46,1755720.0
2019-02-21 14:55:00,19.46,19.47,19.44,19.44,902640.0,19.46,19.47,19.44,19.44,902640.0
2019-02-21 15:00:00,19.44,19.48,19.42,19.44,1573740.0,19.44,19.48,19.42,19.44,1573740.0
2019-02-21 15:05:00,19.44,19.53,19.44,19.51,1709055.0,19.44,19.53,19.44,19.51,1709055.0
2019-02-21 15:10:00,19.51,19.52,19.45,19.45,1406250.0,19.51,19.52,19.45,19.45,1406250.0
2019-02-21 15:15:00,19.46,19.47,19.45,19.47,653700.0,19.46,19.47,19.45,19.47,653700.0
2019-02-21 15:20:00,19.46,19.5,19.44,19.47,1089600.0,19.46,19.5,19.44,19.47,1089600.0
2019-02-21 15:25:00,19.47,19.47,19.45,19.46,519735.0,19.47,19.47,19.45,19.46,519735.0
2019-02-21 15:30:00,19.46,19.51,19.43,19.5,1698465.0,19.46,19.51,19.43,19.5,1698465.0
2019-02-21 15:35:00,19.5,19.51,19.45,19.46,1709085.0,19.5,19.51,19.45,19.46,1709085.0
2019-02-21 15:40:00,19.46,19.46,19.4,19.41,2339430.0,19.46,19.46,19.4,19.41,2339430.0
2019-02-21 15:45:00,19.41,19.43,19.37,19.41,2639535.0,19.41,19.43,19.37,19.41,2639535.0
2019-02-21 15:50:00,19.42,19.47,19.4,19.44,2638020.0,19.42,19.47,19.4,19.44,2638020.0
2019-02-21 15:55:00,19.45,19.45,19.4,19.42,4234665.0,19.45,19.45,19.4,19.42,4234665.0
2019-02-22 09:30:00,19.63,19.73,19.47,19.67,4886985.0,19.63,19.73,19.47,19.67,4886985.0
2019-02-22 09:35:00,19.69,19.71,19.57,19.57,2710230.0,19.69,19.71,19.57,19.57,2710230.0
2019-02-22 09:40:00,19.58,19.68,19.57,19.65,1387245.0,19.58,19.68,19.57,19.65,1387245.0
2019-02-22 09:45:00,19.67,19.69,19.52,19.56,2133420.0,19.67,19.69,19.52,19.56,2133420.0
2019-02-22 09:50:00,19.55,19.64,19.55,19.6,1731810.0,19.55,19.64,19.55,19.6,1731810.0
2019-02-22 09:55:00,19.62,19.68,19.6,19.6,1692000.0,19.62,19.68,19.6,19.6,1692000.0
2019-02-22 10:00:00,19.6,19.74,19.6,19.71,2609085.0,19.6,19.74,19.6,19.71,2609085.0
2019-02-22 10:05:00,19.72,19.77,19.7,19.71,1833480.0,19.72,19.77,19.7,19.71,1833480.0
2019-02-22 10:10:00,19.71,19.73,19.69,19.72,1198260.0,19.71,19.73,19.69,19.72,1198260.0
2019-02-22 10:15:00,19.72,19.72,19.6,19.61,1715025.0,19.72,19.72,19.6,19.61,1715025.0
2019-02-22 10:20:00,19.62,19.65,19.6,19.64,1004895.0,19.62,19.65,19.6,19.64,1004895.0
2019-02-22 10:25:00,19.64,19.68,19.64,19.66,652050.0,19.64,19.68,19.64,19.66,652050.0
2019-02-22 10:30:00,19.66,19.67,19.55,19.56,1342410.0,19.66,19.67,19.55,19.56,1342410.0
2019-02-22 10:35:00,19.55,19.61,19.53,19.6,1818345.0,19.55,19.61,19.53,19.6,1818345.0
2019-02-22 10:40:00,19.6,19.65,19.58,19.61,1761900.0,19.6,19.65,19.58,19.61,1761900.0
2019-02-22 10:45:00,19.61,19.62,19.59,19.62,636225.0,19.61,19.62,19.59,19.62,636225.0
2019-02-22 10:50:00,19.62,19.65,19.56,19.62,1005285.0,19.62,19.65,19.56,19.62,1005285.0
2019-02-22 10:55:00,19.62,19.66,19.62,19.64,681495.0,19.62,19.66,19.62,19.64,681495.0
2019-02-22 11:00:00,19.64,19.69,19.64,19.66,797625.0,19.64,19.69,19.64,19.66,797625.0
2019-02-22 11:05:00,19.66,19.67,19.64,19.65,460650.0,19.66,19.67,19.64,19.65,460650.0
2019-02-22 11:10:00,19.65,19.66,19.63,19.65,323475.0,19.65,19.66,19.63,19.65,323475.0
2019-02-22 11:15:00,19.65,19.69,19.65,19.67,565845.0,19.65,19.69,19.65,19.67,565845.0
2019-02-22 11:20:00,19.68,19.69,19.66,19.68,769830.0,19.68,19.69,19.66,19.68,769830.0
2019-02-22 11:25:00,19.67,19.68,19.65,19.68,506295.0,19.67,19.68,19.65,19.68,506295.0
2019-02-22 11:30:00,19.68,19.68,19.64,19.64,523440.0,19.68,19.68,19.64,19.64,523440.0
2019-02-22 11:35:00,19.63,19.64,19.61,19.62,559590.0,19.63,19.64,19.61,19.62,559590.0
2019-02-22 11:40:00,19.62,19.62,19.58,19.58,778425.0,19.62,19.62,19.58,19.58,778425.0
2019-02-22 11:45:00,19.59,19.62,19.57,19.62,727830.0,19.59,19.62,19.57,19.62,727830.0
2019-02-22 11:50:00,19.62,19.64,19.6,19.63,617160.0,19.62,19.64,19.6,19.63,617160.0
2019-02-22 11:55:00,19.63,19.65,19.62,19.64,639195.0,19.63,19.65,19.62,19.64,639195.0
2019-02-22 12:00:00,19.64,19.66,19.63,19.65,421605.0,19.64,19.66,19.63,19.65,421605.0
2019-02-22 12:05:00,19.65,19.67,19.65,19.65,418965.0,19.65,19.67,19.65,19.65,418965.0
2019-02-22 12:10:00,19.65,19.67,19.65,19.66,628395.0,19.65,19.67,19.65,19.66,628395.0
2019-02-22 12:15:00,19.66,19.67,19.62,19.63,572235.0,19.66,19.67,19.62,19.63,572235.0
2019-02-22 12:20:00,19.62,19.63,19.6,19.61,446670.0,19.62,19.63,19.6,19.61,446670.0
2019-02-22 12:25:00,19.61,19.61,19.58,19.59,599550.0,19.61,19.61,19.58,19.59,599550.0
2019-02-22 12:30:00,19.59,19.65,19.59,19.62,918675.0,19.59,19.65,19.59,19.62,918675.0
2019-02-22 12:35:00,19.62,19.62,19.59,19.61,494205.0,19.62,19.62,19.59,19.61,494205.0
2019-02-22 12:40:00,19.6,19.64,19.59,19.63,530655.0,19.6,19.64,19.59,19.63,530655.0
2019-02-22 12:45:00,19.63,19.63,19.6,19.61,400470.0,19.63,19.63,19.6,19.61,400470.0
2019-02-22 12:50:00,19.61,19.62,19.58,19.6,630480.0,19.61,19.62,19.58,19.6,630480.0
2019-02-22 12:55:00,19.6,19.61,19.59,19.59,258840.0,19.6,19.61,19.59,19.59,258840.0
2019-02-22 13:00:00,19.6,19.6,19.57,19.59,621000.0,19.6,19.6,19.57,19.59,621000.0
2019-02-22 13:05:00,19.59,19.59,19.56,19.57,698955.0,19.59,19.59,19.56,19.57,698955.0
2019-02-22 13:10:00,19.56,19.59,19.56,19.57,769305.0,19.56,19.59,19.56,19.57,769305.0
2019-02-22 13:15:00,19.57,19.58,19.56,19.57,320010.0,19.57,19.58,19.56,19.57,320010.0
2019-02-22 13:20:00,19.57,19.57,19.55,19.57,589680.0,19.57,19.57,19.55,19.57,589680.0
2019-02-22 13:25:00,19.57,19.61,19.56,19.61,489555.0,19.57,19.61,19.56,19.61,489555.0
2019-02-22 13:30:00,19.6,19.61,19.59,19.6,368490.0,19.6,19.61,19.59,19.6,368490.0
2019-02-22 13:35:00,19.6,19.61,19.59,19.59,307800.0,19.6,19.61,19.59,19.59,307800.0
2019-02-22 13:40:00,19.59,19.6,19.58,19.59,442530.0,19.59,19.6,19.58,19.59,442530.0
2019-02-22 13:45:00,19.59,19.61,19.59,19.59,375990.0,19.59,19.61,19.59,19.59,375990.0
2019-02-22 13:50:00,19.6,19.6,19.58,19.59,276960.0,19.6,19.6,19.58,19.59,276960.0
2019-02-22 13:55:00,19.58,19.59,19.56,19.56,486945.0,19.58,19.59,19.56,19.56,486945.0
2019-02-22 14:00:00,19.56,19.58,19.56,19.57,385710.0,19.56,19.58,19.56,19.57,385710.0
2019-02-22 14:05:00,19.57,19.58,19.57,19.58,214725.0,19.57,19.58,19.57,19.58,214725.0
2019-02-22 14:10:00,19.58,19.6,19.58,19.58,385665.0,19.58,19.6,19.58,19.58,385665.0
2019-02-22 14:15:00,19.58,19.58,19.54,19.54,537930.0,19.58,19.58,19.54,19.54,537930.0
2019-02-22 14:20:00,19.54,19.56,19.53,19.56,745230.0,19.54,19.56,19.53,19.56,745230.0
2019-02-22 14:25:00,19.55,19.56,19.52,19.52,594675.0,19.55,19.56,19.52,19.52,594675.0
2019-02-22 14:30:00,19.53,19.54,19.51,19.51,437085.0,19.53,19.54,19.51,19.51,437085.0
2019-02-22 14:35:00,19.52,19.52,19.48,19.51,962655.0,19.52,19.52,19.48,19.51,962655.0
2019-02-22 14:40:00,19.51,19.53,19.49,19.52,340860.0,19.51,19.53,19.49,19.52,340860.0
2019-02-22 14:45:00,19.51,19.55,19.5,19.54,377475.0,19.51,19.55,19.5,19.54,377475.0
2019-02-22 14:50:00,19.54,19.57,19.53,19.54,571305.0,19.54,19.57,19.53,19.54,571305.0
2019-02-22 14:55:00,19.54,19.54,19.49,19.5,446430.0,19.54,19.54,19.49,19.5,446430.0
2019-02-22 15:00:00,19.49,19.53,19.49,19.53,347280.0,19.49,19.53,19.49,19.53,347280.0
2019-02-22 15:05:00,19.53,19.57,19.53,19.56,343380.0,19.53,19.57,19.53,19.56,343380.0
2019-02-22 15:10:00,19.56,19.56,19.54,19.55,261855.0,19.56,19.56,19.54,19.55,261855.0
2019-02-22 15:15:00,19.55,19.58,19.54,19.57,390960.0,19.55,19.58,19.54,19.57,390960.0
2019-02-22 15:20:00,19.57,19.57,19.55,19.56,329805.0,19.57,19.57,19.55,19.56,329805.0
2019-02-22 15:25:00,19.56,19.6,19.56,19.59,943275.0,19.56,19.6,19.56,19.59,943275.0
2019-02-22 15:30:00,19.59,19.6,19.57,19.58,491640.0,19.59,19.6,19.57,19.58,491640.0
2019-02-22 15:35:00,19.58,19.59,19.53,19.57,720150.0,19.58,19.59,19.53,19.57,720150.0
2019-02-22 15:40:00,19.57,19.59,19.55,19.59,565500.0,19.57,19.59,19.55,19.59,565500.0
2019-02-22 15:45:00,19.59,19.6,19.57,19.58,753735.0,19.59,19.6,19.57,19.58,753735.0
2019-02-22 15:50:00,19.58,19.61,19.57,19.61,1260045.0,19.58,19.61,19.57,19.61,1260045.0
2019-02-22 15:55:00,19.61,19.65,19.6,19.65,2892030.0,19.61,19.65,19.6,19.65,2892030.0
2019-02-25 09:30:00,19.86,20.04,19.86,20.03,4307445.0,19.86,20.04,19.86,20.03,4307445.0
2019-02-25 09:35:00,20.04,20.07,19.91,19.98,3472035.0,20.04,20.07,19.91,19.98,3472035.0
2019-02-25 09:40:00,19.98,20.03,19.95,20.01,2251965.0,19.98,20.03,19.95,20.01,2251965.0
2019-02-25 09:45:00,20.0,20.14,20.0,20.09,3621750.0,20.0,20.14,20.0,20.09,3621750.0
2019-02-25 09:50:00,20.09,20.17,20.08,20.1,3385605.0,20.09,20.17,20.08,20.1,3385605.0
2019-02-25 09:55:00,20.11,20.19,20.05,20.18,2455440.0,20.11,20.19,20.05,20.18,2455440.0
2019-02-25 10:00:00,20.18,20.19,20.11,20.14,1841385.0,20.18,20.19,20.11,20.14,1841385.0
2019-02-25 10:05:00,20.13,20.19,20.13,20.19,2032935.0,20.13,20.19,20.13,20.19,2032935.0
2019-02-25 10:10:00,20.18,20.18,20.04,20.13,3113490.0,20.18,20.18,20.04,20.13,3113490.0
2019-02-25 10:15:00,20.13,20.16,20.1,20.16,952425.0,20.13,20.16,20.1,20.16,952425.0
2019-02-25 10:20:00,20.15,20.17,20.08,20.11,955140.0,20.15,20.17,20.08,20.11,955140.0
2019-02-25 10:25:00,20.11,20.17,20.11,20.15,1608075.0,20.11,20.17,20.11,20.15,1608075.0
2019-02-25 10:30:00,20.16,20.17,20.12,20.16,1650915.0,20.16,20.17,20.12,20.16,1650915.0
2019-02-25 10:35:00,20.16,20.17,20.11,20.11,1253355.0,20.16,20.17,20.11,20.11,1253355.0
2019-02-25 10:40:00,20.11,20.15,20.09,20.14,606765.0,20.11,20.15,20.09,20.14,606765.0
2019-02-25 10:45:00,20.14,20.14,20.1,20.12,647940.0,20.14,20.14,20.1,20.12,647940.0
2019-02-25 10:50:00,20.12,20.14,20.1,20.13,893775.0,20.12,20.14,20.1,20.13,893775.0
2019-02-25 10:55:00,20.13,20.15,20.12,20.14,495825.0,20.13,20.15,20.12,20.14,495825.0
2019-02-25 11:00:00,20.14,20.17,20.14,20.17,822105.0,20.14,20.17,20.14,20.17,822105.0
2019-02-25 11:05:00,20.17,20.17,20.04,20.05,1533450.0,20.17,20.17,20.04,20.05,1533450.0
2019-02-25 11:10:00,20.07,20.12,20.0,20.07,2223270.0,20.07,20.12,20.0,20.07,2223270.0
2019-02-25 11:15:00,20.07,20.07,20.02,20.04,809520.0,20.07,20.07,20.02,20.04,809520.0
2019-02-25 11:20:00,20.04,20.05,19.95,19.97,1409820.0,20.04,20.05,19.95,19.97,1409820.0
2019-02-25 11:25:00,19.97,20.01,19.93,19.99,1193925.0,19.97,20.01,19.93,19.99,1193925.0
2019-02-25 11:30:00,19.99,19.99,19.91,19.94,969495.0,19.99,19.99,19.91,19.94,969495.0
2019-02-25 11:35:00,19.94,19.96,19.93,19.94,446700.0,19.94,19.96,19.93,19.94,446700.0
2019-02-25 11:40:00,19.93,19.97,19.91,19.93,1504170.0,19.93,19.97,19.91,19.93,1504170.0
2019-02-25 11:45:00,19.92,20.0,19.92,19.99,976800.0,19.92,20.0,19.92,19.99,976800.0
2019-02-25 11:50:00,19.99,20.01,19.93,19.95,1197585.0,19.99,20.01,19.93,19.95,1197585.0
2019-02-25 11:55:00,19.95,19.96,19.9,19.9,758445.0,19.95,19.96,19.9,19.9,758445.0
2019-02-25 12:00:00,19.9,19.91,19.86,19.86,1446150.0,19.9,19.91,19.86,19.86,1446150.0
2019-02-25 12:05:00,19.87,19.92,19.84,19.91,600435.0,19.87,19.92,19.84,19.91,600435.0
2019-02-25 12:10:00,19.91,19.95,19.89,19.91,957255.0,19.91,19.95,19.89,19.91,957255.0
2019-02-25 12:15:00,19.92,19.94,19.89,19.89,374115.0,19.92,19.94,19.89,19.89,374115.0
2019-02-25 12:20:00,19.89,19.91,19.86,19.87,599160.0,19.89,19.91,19.86,19.87,599160.0
2019-02-25 12:25:00,19.86,19.87,19.85,19.86,424230.0,19.86,19.87,19.85,19.86,424230.0
2019-02-25 12:30:00,19.86,19.86,19.81,19.81,797100.0,19.86,19.86,19.81,19.81,797100.0
2019-02-25 12:35:00,19.81,19.87,19.8,19.85,673845.0,19.81,19.87,19.8,19.85,673845.0
2019-02-25 12:40:00,19.85,19.89,19.84,19.89,600660.0,19.85,19.89,19.84,19.89,600660.0
2019-02-25 12:45:00,19.88,19.91,19.86,19.91,519630.0,19.88,19.91,19.86,19.91,519630.0
2019-02-25 12:50:00,19.92,19.92,19.9,19.91,367290.0,19.92,19.92,19.9,19.91,367290.0
2019-02-25 12:55:00,19.91,19.91,19.86,19.89,572445.0,19.91,19.91,19.86,19.89,572445.0
2019-02-25 13:00:00,19.89,19.93,19.88,19.93,554475.0,19.89,19.93,19.88,19.93,554475.0
2019-02-25 13:05:00,19.93,19.93,19.89,19.92,230250.0,19.93,19.93,19.89,19.92,230250.0
2019-02-25 13:10:00,19.92,19.93,19.91,19.93,400035.0,19.92,19.93,19.91,19.93,400035.0
2019-02-25 13:15:00,19.93,19.95,19.91,19.94,308310.0,19.93,19.95,19.91,19.94,308310.0
2019-02-25 13:20:00,19.94,19.96,19.93,19.95,445860.0,19.94,19.96,19.93,19.95,445860.0
2019-02-25 13:25:00,19.95,19.95,19.93,19.94,348000.0,19.95,19.95,19.93,19.94,348000.0
2019-02-25 13:30:00,19.93,19.94,19.92,19.94,205845.0,19.93,19.94,19.92,19.94,205845.0
2019-02-25 13:35:00,19.93,19.98,19.93,19.95,529680.0,19.93,19.98,19.93,19.95,529680.0
2019-02-25 13:40:00,19.95,19.98,19.95,19.96,420060.0,19.95,19.98,19.95,19.96,420060.0
2019-02-25 13:45:00,19.95,19.97,19.94,19.95,234495.0,19.95,19.97,19.94,19.95,234495.0
2019-02-25 13:50:00,19.95,19.97,19.94,19.95,397215.0,19.95,19.97,19.94,19.95,397215.0
2019-02-25 13:55:00,19.95,19.95,19.9,19.92,631815.0,19.95,19.95,19.9,19.92,631815.0
2019-02-25 14:00:00,19.92,19.93,19.9,19.92,303075.0,19.92,19.93,19.9,19.92,303075.0
2019-02-25 14:05:00,19.93,19.93,19.91,19.92,245025.0,19.93,19.93,19.91,19.92,245025.0
2019-02-25 14:10:00,19.92,19.93,19.92,19.93,228135.0,19.92,19.93,19.92,19.93,228135.0
2019-02-25 14:15:00,19.93,19.96,19.92,19.92,383835.0,19.93,19.96,19.92,19.92,383835.0
2019-02-25 14:20:00,19.92,19.92,19.89,19.9,279390.0,19.92,19.92,19.89,19.9,279390.0
2019-02-25 14:25:00,19.9,19.92,19.87,19.91,471240.0,19.9,19.92,19.87,19.91,471240.0
2019-02-25 14:30:00,19.92,19.95,19.92,19.93,450720.0,19.92,19.95,19.92,19.93,450720.0
2019-02-25 14:35:00,19.93,19.94,19.92,19.93,122370.0,19.93,19.94,19.92,19.93,122370.0
2019-02-25 14:40:00,19.93,19.97,19.92,19.97,421125.0,19.93,19.97,19.92,19.97,421125.0
2019-02-25 14:45:00,19.97,19.97,19.93,19.93,368955.0,19.97,19.97,19.93,19.93,368955.0
2019-02-25 14:50:00,19.94,19.94,19.87,19.88,459210.0,19.94,19.94,19.87,19.88,459210.0
2019-02-25 14:55:00,19.88,19.9,19.87,19.89,364860.0,19.88,19.9,19.87,19.89,364860.0
2019-02-25 15:00:00,19.89,19.93,19.88,19.89,333285.0,19.89,19.93,19.88,19.89,333285.0
2019-02-25 15:05:00,19.9,19.91,19.89,19.9,384360.0,19.9,19.91,19.89,19.9,384360.0
2019-02-25 15:10:00,19.9,19.94,19.9,19.92,456030.0,19.9,19.94,19.9,19.92,456030.0
2019-02-25 15:15:00,19.92,19.92,19.89,19.89,268035.0,19.92,19.92,19.89,19.89,268035.0
2019-02-25 15:20:00,19.89,19.92,19.88,19.9,312945.0,19.89,19.92,19.88,19.9,312945.0
2019-02-25 15:25:00,19.9,19.91,19.88,19.89,338025.0,19.9,19.91,19.88,19.89,338025.0
2019-02-25 15:30:00,19.88,19.92,19.88,19.91,371145.0,19.88,19.92,19.88,19.91,371145.0
2019-02-25 15:35:00,19.9,19.92,19.89,19.92,334590.0,19.9,19.92,19.89,19.92,334590.0
2019-02-25 15:40:00,19.92,19.95,19.91,19.94,831105.0,19.92,19.95,19.91,19.94,831105.0
2019-02-25 15:45:00,19.94,19.95,19.92,19.93,870345.0,19.94,19.95,19.92,19.93,870345.0
2019-02-25 15:50:00,19.93,19.93,19.9,19.91,821595.0,19.93,19.93,19.9,19.91,821595.0
2019-02-25 15:55:00,19.92,19.93,19.9,19.91,1859595.0,19.92,19.93,19.9,19.91,1859595.0
2019-02-26 09:30:00,19.47,19.58,19.27,19.29,9372540.0,19.47,19.58,19.27,19.29,9372540.0
2019-02-26 09:35:00,19.28,19.56,19.25,19.54,5530095.0,19.28,19.56,19.25,19.54,5530095.0
2019-02-26 09:40:00,19.55,19.66,19.45,19.6,4541820.0,19.55,19.66,19.45,19.6,4541820.0
2019-02-26 09:45:00,19.59,19.63,19.53,19.55,1784190.0,19.59,19.63,19.53,19.55,1784190.0
2019-02-26 09:50:00,19.56,19.74,19.55,19.63,2684880.0,19.56,19.74,19.55,19.63,2684880.0
2019-02-26 09:55:00,19.63,19.66,19.57,19.63,1690290.0,19.63,19.66,19.57,19.63,1690290.0
2019-02-26 10:00:00,19.63,19.77,19.62,19.67,2336370.0,19.63,19.77,19.62,19.67,2336370.0
2019-02-26 10:05:00,19.67,19.75,19.62,19.62,1606365.0,19.67,19.75,19.62,19.62,1606365.0
2019-02-26 10:10:00,19.63,19.68,19.6,19.62,1318950.0,19.63,19.68,19.6,19.62,1318950.0
2019-02-26 10:15:00,19.62,19.69,19.6,19.63,2017365.0,19.62,19.69,19.6,19.63,2017365.0
2019-02-26 10:20:00,19.62,19.68,19.6,19.61,1233390.0,19.62,19.68,19.6,19.61,1233390.0
2019-02-26 10:25:00,19.61,19.62,19.57,19.59,1528365.0,19.61,19.62,19.57,19.59,1528365.0
2019-02-26 10:30:00,19.59,19.61,19.57,19.58,685800.0,19.59,19.61,19.57,19.58,685800.0
2019-02-26 10:35:00,19.58,19.68,19.58,19.67,1411920.0,19.58,19.68,19.58,19.67,1411920.0
2019-02-26 10:40:00,19.67,19.7,19.64,19.65,1153890.0,19.67,19.7,19.64,19.65,1153890.0
2019-02-26 10:45:00,19.64,19.69,19.64,19.68,1076460.0,19.64,19.69,19.64,19.68,1076460.0
2019-02-26 10:50:00,19.69,19.75,19.67,19.72,1550700.0,19.69,19.75,19.67,19.72,1550700.0
2019-02-26 10:55:00,19.72,19.83,19.71,19.78,2153340.0,19.72,19.83,19.71,19.78,2153340.0
2019-02-26 11:00:00,19.77,19.8,19.75,19.79,988470.0,19.77,19.8,19.75,19.79,988470.0
2019-02-26 11:05:00,19.79,19.91,19.79,19.89,2475840.0,19.79,19.91,19.79,19.89,2475840.0
2019-02-26 11:10:00,19.89,19.96,19.87,19.95,2789430.0,19.89,19.96,19.87,19.95,2789430.0
2019-02-26 11:15:00,19.96,19.98,19.9,19.9,1653555.0,19.96,19.98,19.9,19.9,1653555.0
2019-02-26 11:20:00,19.91,19.96,19.9,19.94,808695.0,19.91,19.96,19.9,19.94,808695.0
2019-02-26 11:25:00,19.94,20.09,19.92,20.07,3402405.0,19.94,20.09,19.92,20.07,3402405.0
2019-02-26 11:30:00,20.07,20.12,20.01,20.04,2155920.0,20.07,20.12,20.01,20.04,2155920.0
2019-02-26 11:35:00,20.04,20.06,19.98,20.04,1426935.0,20.04,20.06,19.98,20.04,1426935.0
2019-02-26 11:40:00,20.02,20.07,19.99,20.05,1036245.0,20.02,20.07,19.99,20.05,1036245.0
2019-02-26 11:45:00,20.05,20.09,20.03,20.06,951045.0,20.05,20.09,20.03,20.06,951045.0
2019-02-26 11:50:00,20.07,20.13,20.04,20.08,1866435.0,20.07,20.13,20.04,20.08,1866435.0
2019-02-26 11:55:00,20.07,20.1,20.05,20.1,1017345.0,20.07,20.1,20.05,20.1,1017345.0
2019-02-26 12:00:00,20.1,20.11,20.03,20.06,868320.0,20.1,20.11,20.03,20.06,868320.0
2019-02-26 12:05:00,20.06,20.09,20.04,20.07,753615.0,20.06,20.09,20.04,20.07,753615.0
2019-02-26 12:10:00,20.08,20.09,20.05,20.09,550215.0,20.08,20.09,20.05,20.09,550215.0
2019-02-26 12:15:00,20.09,20.13,20.08,20.12,1080900.0,20.09,20.13,20.08,20.12,1080900.0
2019-02-26 12:20:00,20.11,20.12,20.09,20.09,604020.0,20.11,20.12,20.09,20.09,604020.0
2019-02-26 12:25:00,20.09,20.09,20.05,20.06,551145.0,20.09,20.09,20.05,20.06,551145.0
2019-02-26 12:30:00,20.06,20.08,19.99,20.01,1851045.0,20.06,20.08,19.99,20.01,1851045.0
2019-02-26 12:35:00,20.01,20.01,19.96,19.98,974010.0,20.01,20.01,19.96,19.98,974010.0
2019-02-26 12:40:00,19.98,20.0,19.96,19.98,467505.0,19.98,20.0,19.96,19.98,467505.0
2019-02-26 12:45:00,19.98,20.0,19.91,19.92,1049940.0,19.98,20.0,19.91,19.92,1049940.0
2019-02-26 12:50:00,19.92,19.93,19.87,19.9,1135275.0,19.92,19.93,19.87,19.9,1135275.0
2019-02-26 12:55:00,19.89,19.92,19.83,19.84,728235.0,19.89,19.92,19.83,19.84,728235.0
2019-02-26 13:00:00,19.84,19.91,19.84,19.89,511545.0,19.84,19.91,19.84,19.89,511545.0
2019-02-26 13:05:00,19.89,19.94,19.88,19.9,717480.0,19.89,19.94,19.88,19.9,717480.0
2019-02-26 13:10:00,19.91,19.96,19.91,19.96,514620.0,19.91,19.96,19.91,19.96,514620.0
2019-02-26 13:15:00,19.96,19.98,19.93,19.95,474015.0,19.96,19.98,19.93,19.95,474015.0
2019-02-26 13:20:00,19.95,19.96,19.92,19.96,258600.0,19.95,19.96,19.92,19.96,258600.0
2019-02-26 13:25:00,19.96,19.97,19.91,19.92,360330.0,19.96,19.97,19.91,19.92,360330.0
2019-02-26 13:30:00,19.91,19.92,19.87,19.9,399780.0,19.91,19.92,19.87,19.9,399780.0
2019-02-26 13:35:00,19.9,19.92,19.81,19.83,939510.0,19.9,19.92,19.81,19.83,939510.0
2019-02-26 13:40:00,19.83,19.85,19.81,19.82,843450.0,19.83,19.85,19.81,19.82,843450.0
2019-02-26 13:45:00,19.83,19.88,19.82,19.87,493140.0,19.83,19.88,19.82,19.87,493140.0
2019-02-26 13:50:00,19.87,19.88,19.83,19.84,344190.0,19.87,19.88,19.83,19.84,344190.0
2019-02-26 13:55:00,19.85,19.88,19.85,19.88,370890.0,19.85,19.88,19.85,19.88,370890.0
2019-02-26 14:00:00,19.87,19.93,19.87,19.92,629955.0,19.87,19.93,19.87,19.92,629955.0
2019-02-26 14:05:00,19.92,19.94,19.91,19.93,327915.0,19.92,19.94,19.91,19.93,327915.0
2019-02-26 14:10:00,19.92,19.96,19.91,19.94,319410.0,19.92,19.96,19.91,19.94,319410.0
2019-02-26 14:15:00,19.94,19.95,19.93,19.95,110160.0,19.94,19.95,19.93,19.95,110160.0
2019-02-26 14:20:00,19.95,19.95,19.92,19.95,270660.0,19.95,19.95,19.92,19.95,270660.0
2019-02-26 14:25:00,19.94,19.95,19.93,19.94,295860.0,19.94,19.95,19.93,19.94,295860.0
2019-02-26 14:30:00,19.94,20.0,19.94,19.98,947025.0,19.94,20.0,19.94,19.98,947025.0
2019-02-26 14:35:00,19.98,20.0,19.96,19.98,918585.0,19.98,20.0,19.96,19.98,918585.0
2019-02-26 14:40:00,19.98,19.99,19.96,19.98,268890.0,19.98,19.99,19.96,19.98,268890.0
2019-02-26 14:45:00,19.98,19.98,19.9,19.93,1332675.0,19.98,19.98,19.9,19.93,1332675.0
2019-02-26 14:50:00,19.93,19.93,19.88,19.88,926070.0,19.93,19.93,19.88,19.88,926070.0
2019-02-26 14:55:00,19.88,19.9,19.87,19.9,467880.0,19.88,19.9,19.87,19.9,467880.0
2019-02-26 15:00:00,19.91,19.92,19.89,19.91,418275.0,19.91,19.92,19.89,19.91,418275.0
2019-02-26 15:05:00,19.91,19.91,19.86,19.86,748170.0,19.91,19.91,19.86,19.86,748170.0
2019-02-26 15:10:00,19.86,19.89,19.84,19.87,685770.0,19.86,19.89,19.84,19.87,685770.0
2019-02-26 15:15:00,19.87,19.91,19.87,19.91,776880.0,19.87,19.91,19.87,19.91,776880.0
2019-02-26 15:20:00,19.91,19.93,19.87,19.92,939420.0,19.91,19.93,19.87,19.92,939420.0
2019-02-26 15:25:00,19.93,19.93,19.88,19.93,536580.0,19.93,19.93,19.88,19.93,536580.0
2019-02-26 15:30:00,19.93,19.93,19.9,19.91,694770.0,19.93,19.93,19.9,19.91,694770.0
2019-02-26 15:35:00,19.9,19.91,19.87,19.9,1155660.0,19.9,19.91,19.87,19.9,1155660.0
2019-02-26 15:40:00,19.9,19.9,19.83,19.84,964935.0,19.9,19.9,19.83,19.84,964935.0
2019-02-26 15:45:00,19.84,19.86,19.81,19.83,1414410.0,19.84,19.86,19.81,19.83,1414410.0
2019-02-26 15:50:00,19.83,19.87,19.8,19.82,1510590.0,19.83,19.87,19.8,19.82,1510590.0
2019-02-26 15:55:00,19.83,19.86,19.82,19.85,2295930.0,19.83,19.86,19.82,19.85,2295930.0
2019-02-27 09:30:00,20.12,20.26,20.04,20.23,4650135.0,20.12,20.26,20.04,20.23,4650135.0
2019-02-27 09:35:00,20.22,20.41,20.21,20.31,5237115.0,20.22,20.41,20.21,20.31,5237115.0
2019-02-27 09:40:00,20.32,20.4,20.31,20.37,2516250.0,20.32,20.4,20.31,20.37,2516250.0
2019-02-27 09:45:00,20.38,20.46,20.35,20.42,2731125.0,20.38,20.46,20.35,20.42,2731125.0
2019-02-27 09:50:00,20.43,20.52,20.37,20.49,3603990.0,20.43,20.52,20.37,20.49,3603990.0
2019-02-27 09:55:00,20.49,20.52,20.39,20.46,2803740.0,20.49,20.52,20.39,20.46,2803740.0
2019-02-27 10:00:00,20.46,20.48,20.41,20.42,1790670.0,20.46,20.48,20.41,20.42,1790670.0
2019-02-27 10:05:00,20.42,20.43,20.35,20.4,1804635.0,20.42,20.43,20.35,20.4,1804635.0
2019-02-27 10:10:00,20.39,20.39,20.32,20.39,1444020.0,20.39,20.39,20.32,20.39,1444020.0
2019-02-27 10:15:00,20.38,20.4,20.33,20.34,1474320.0,20.38,20.4,20.33,20.34,1474320.0
2019-02-27 10:20:00,20.34,20.35,20.3,20.33,1552725.0,20.34,20.35,20.3,20.33,1552725.0
2019-02-27 10:25:00,20.33,20.43,20.33,20.4,1645395.0,20.33,20.43,20.33,20.4,1645395.0
2019-02-27 10:30:00,20.39,20.43,20.38,20.43,959430.0,20.39,20.43,20.38,20.43,959430.0
2019-02-27 10:35:00,20.43,20.51,20.41,20.5,2447130.0,20.43,20.51,20.41,20.5,2447130.0
2019-02-27 10:40:00,20.49,20.55,20.49,20.52,2991525.0,20.49,20.55,20.49,20.52,2991525.0
2019-02-27 10:45:00,20.53,20.56,20.48,20.56,1458765.0,20.53,20.56,20.48,20.56,1458765.0
2019-02-27 10:50:00,20.56,20.7,20.55,20.68,4419645.0,20.56,20.7,20.55,20.68,4419645.0
2019-02-27 10:55:00,20.68,20.7,20.63,20.67,1729215.0,20.68,20.7,20.63,20.67,1729215.0
2019-02-27 11:00:00,20.66,20.68,20.59,20.63,1748910.0,20.66,20.68,20.59,20.63,1748910.0
2019-02-27 11:05:00,20.64,20.78,20.63,20.77,3446430.0,20.64,20.78,20.63,20.77,3446430.0
2019-02-27 11:10:00,20.77,20.92,20.77,20.82,5191035.0,20.77,20.92,20.77,20.82,5191035.0
2019-02-27 11:15:00,20.83,20.85,20.74,20.76,2310195.0,20.83,20.85,20.74,20.76,2310195.0
2019-02-27 11:20:00,20.75,20.79,20.74,20.76,1932045.0,20.75,20.79,20.74,20.76,1932045.0
2019-02-27 11:25:00,20.77,20.77,20.68,20.69,1978575.0,20.77,20.77,20.68,20.69,1978575.0
2019-02-27 11:30:00,20.7,20.73,20.66,20.7,1202550.0,20.7,20.73,20.66,20.7,1202550.0
2019-02-27 11:35:00,20.7,20.7,20.61,20.63,1811745.0,20.7,20.7,20.61,20.63,1811745.0
2019-02-27 11:40:00,20.63,20.67,20.62,20.64,1316130.0,20.63,20.67,20.62,20.64,1316130.0
2019-02-27 11:45:00,20.64,20.74,20.63,20.74,1976760.0,20.64,20.74,20.63,20.74,1976760.0
2019-02-27 11:50:00,20.74,20.82,20.73,20.81,1830315.0,20.74,20.82,20.73,20.81,1830315.0
2019-02-27 11:55:00,20.81,20.87,20.8,20.81,2286345.0,20.81,20.87,20.8,20.81,2286345.0
2019-02-27 12:00:00,20.81,20.82,20.74,20.77,1079895.0,20.81,20.82,20.74,20.77,1079895.0
2019-02-27 12:05:00,20.78,20.82,20.74,20.75,1407675.0,20.78,20.82,20.74,20.75,1407675.0
2019-02-27 12:10:00,20.75,20.77,20.72,20.75,1512840.0,20.75,20.77,20.72,20.75,1512840.0
2019-02-27 12:15:00,20.75,20.78,20.71,20.73,822900.0,20.75,20.78,20.71,20.73,822900.0
2019-02-27 12:20:00,20.73,20.77,20.71,20.76,687180.0,20.73,20.77,20.71,20.76,687180.0
2019-02-27 12:25:00,20.76,20.78,20.71,20.73,844605.0,20.76,20.78,20.71,20.73,844605.0
2019-02-27 12:30:00,20.73,20.79,20.72,20.78,502695.0,20.73,20.79,20.72,20.78,502695.0
2019-02-27 12:35:00,20.78,20.8,20.78,20.8,865890.0,20.78,20.8,20.78,20.8,865890.0
2019-02-27 12:40:00,20.8,20.81,20.75,20.78,837000.0,20.8,20.81,20.75,20.78,837000.0
2019-02-27 12:45:00,20.79,20.79,20.77,20.78,628050.0,20.79,20.79,20.77,20.78,628050.0
2019-02-27 12:50:00,20.78,20.82,20.77,20.78,1011285.0,20.78,20.82,20.77,20.78,1011285.0
2019-02-27 12:55:00,20.78,20.79,20.76,20.77,350610.0,20.78,20.79,20.76,20.77,350610.0
2019-02-27 13:00:00,20.77,20.84,20.77,20.83,1374330.0,20.77,20.84,20.77,20.83,1374330.0
2019-02-27 13:05:00,20.84,20.88,20.83,20.88,1504845.0,20.84,20.88,20.83,20.88,1504845.0
2019-02-27 13:10:00,20.88,20.93,20.88,20.91,1855500.0,20.88,20.93,20.88,20.91,1855500.0
2019-02-27 13:15:00,20.91,20.97,20.9,20.96,1931745.0,20.91,20.97,20.9,20.96,1931745.0
2019-02-27 13:20:00,20.96,21.01,20.93,20.99,3212355.0,20.96,21.01,20.93,20.99,3212355.0
2019-02-27 13:25:00,20.99,21.0,20.91,20.92,1588770.0,20.99,21.0,20.91,20.92,1588770.0
2019-02-27 13:30:00,20.92,20.94,20.88,20.92,786885.0,20.92,20.94,20.88,20.92,786885.0
2019-02-27 13:35:00,20.93,20.93,20.89,20.89,771360.0,20.93,20.93,20.89,20.89,771360.0
2019-02-27 13:40:00,20.89,20.9,20.87,20.89,672330.0,20.89,20.9,20.87,20.89,672330.0
2019-02-27 13:45:00,20.89,20.97,20.89,20.97,1696110.0,20.89,20.97,20.89,20.97,1696110.0
2019-02-27 13:50:00,20.97,20.97,20.92,20.93,615555.0,20.97,20.97,20.92,20.93,615555.0
2019-02-27 13:55:00,20.92,20.96,20.91,20.95,738990.0,20.92,20.96,20.91,20.95,738990.0
2019-02-27 14:00:00,20.95,20.98,20.93,20.95,835005.0,20.95,20.98,20.93,20.95,835005.0
2019-02-27 14:05:00,20.95,20.96,20.93,20.96,440670.0,20.95,20.96,20.93,20.96,440670.0
2019-02-27 14:10:00,20.96,20.96,20.9,20.91,981045.0,20.96,20.96,20.9,20.91,981045.0
2019-02-27 14:15:00,20.92,20.93,20.9,20.9,616155.0,20.92,20.93,20.9,20.9,616155.0
2019-02-27 14:20:00,20.9,20.93,20.89,20.9,507060.0,20.9,20.93,20.89,20.9,507060.0
2019-02-27 14:25:00,20.9,20.9,20.85,20.87,1072320.0,20.9,20.9,20.85,20.87,1072320.0
2019-02-27 14:30:00,20.87,20.89,20.85,20.88,844905.0,20.87,20.89,20.85,20.88,844905.0
2019-02-27 14:35:00,20.88,20.92,20.88,20.9,952980.0,20.88,20.92,20.88,20.9,952980.0
2019-02-27 14:40:00,20.9,20.93,20.88,20.88,1044105.0,20.9,20.93,20.88,20.88,1044105.0
2019-02-27 14:45:00,20.88,20.91,20.85,20.91,571365.0,20.88,20.91,20.85,20.91,571365.0
2019-02-27 14:50:00,20.91,20.93,20.88,20.89,1026285.0,20.91,20.93,20.88,20.89,1026285.0
2019-02-27 14:55:00,20.89,20.92,20.88,20.91,679320.0,20.89,20.92,20.88,20.91,679320.0
2019-02-27 15:00:00,20.91,20.98,20.91,20.96,1249995.0,20.91,20.98,20.91,20.96,1249995.0
2019-02-27 15:05:00,20.97,21.02,20.96,21.02,2549355.0,20.97,21.02,20.96,21.02,2549355.0
2019-02-27 15:10:00,21.02,21.09,21.01,21.03,3331665.0,21.02,21.09,21.01,21.03,3331665.0
2019-02-27 15:15:00,21.03,21.05,20.99,21.0,1880040.0,21.03,21.05,20.99,21.0,1880040.0
2019-02-27 15:20:00,21.0,21.01,20.93,20.96,2059920.0,21.0,21.01,20.93,20.96,2059920.0
2019-02-27 15:25:00,20.96,20.98,20.94,20.95,852870.0,20.96,20.98,20.94,20.95,852870.0
2019-02-27 15:30:00,20.94,20.95,20.89,20.92,1811055.0,20.94,20.95,20.89,20.92,1811055.0
2019-02-27 15:35:00,20.92,20.94,20.86,20.87,1672425.0,20.92,20.94,20.86,20.87,1672425.0
2019-02-27 15:40:00,20.87,20.88,20.83,20.85,1551375.0,20.87,20.88,20.83,20.85,1551375.0
2019-02-27 15:45:00,20.85,20.94,20.85,20.93,1743315.0,20.85,20.94,20.85,20.93,1743315.0
2019-02-27 15:50:00,20.93,20.97,20.92,20.97,2248110.0,20.93,20.97,20.92,20.97,2248110.0
2019-02-27 15:55:00,20.97,21.03,20.96,20.99,4477920.0,20.97,21.03,20.96,20.99,4477920.0
2019-02-28 09:30:00,21.26,21.27,21.1,21.15,5704410.0,21.26,21.27,21.1,21.15,5704410.0
2019-02-28 09:35:00,21.15,21.19,21.0,21.02,3979470.0,21.15,21.19,21.0,21.02,3979470.0
2019-02-28 09:40:00,21.01,21.24,20.99,21.17,3794055.0,21.01,21.24,20.99,21.17,3794055.0
2019-02-28 09:45:00,21.16,21.21,21.06,21.07,1854390.0,21.16,21.21,21.06,21.07,1854390.0
2019-02-28 09:50:00,21.07,21.12,21.04,21.12,1450845.0,21.07,21.12,21.04,21.12,1450845.0
2019-02-28 09:55:00,21.12,21.14,21.02,21.05,1736880.0,21.12,21.14,21.02,21.05,1736880.0
2019-02-28 10:00:00,21.05,21.05,20.92,20.94,2482845.0,21.05,21.05,20.92,20.94,2482845.0
2019-02-28 10:05:00,20.95,20.97,20.82,20.86,2842635.0,20.95,20.97,20.82,20.86,2842635.0
2019-02-28 10:10:00,20.85,20.96,20.84,20.92,1844610.0,20.85,20.96,20.84,20.92,1844610.0
2019-02-28 10:15:00,20.92,20.93,20.88,20.9,1099110.0,20.92,20.93,20.88,20.9,1099110.0
2019-02-28 10:20:00,20.89,20.89,20.83,20.86,875895.0,20.89,20.89,20.83,20.86,875895.0
2019-02-28 10:25:00,20.86,20.87,20.75,20.79,1939305.0,20.86,20.87,20.75,20.79,1939305.0
2019-02-28 10:30:00,20.81,20.82,20.72,20.77,1464000.0,20.81,20.82,20.72,20.77,1464000.0
2019-02-28 10:35:00,20.76,20.85,20.75,20.83,1310745.0,20.76,20.85,20.75,20.83,1310745.0
2019-02-28 10:40:00,20.83,20.85,20.79,20.8,376245.0,20.83,20.85,20.79,20.8,376245.0
2019-02-28 10:45:00,20.81,20.83,20.77,20.79,938115.0,20.81,20.83,20.77,20.79,938115.0
2019-02-28 10:50:00,20.79,20.79,20.72,20.75,1484535.0,20.79,20.79,20.72,20.75,1484535.0
2019-02-28 10:55:00,20.75,20.82,20.74,20.81,949650.0,20.75,20.82,20.74,20.81,949650.0
2019-02-28 11:00:00,20.81,20.86,20.78,20.85,1130295.0,20.81,20.86,20.78,20.85,1130295.0
2019-02-28 11:05:00,20.86,20.9,20.84,20.87,1263885.0,20.86,20.9,20.84,20.87,1263885.0
2019-02-28 11:10:00,20.88,20.9,20.85,20.88,598995.0,20.88,20.9,20.85,20.88,598995.0
2019-02-28 11:15:00,20.88,20.96,20.87,20.94,1445775.0,20.88,20.96,20.87,20.94,1445775.0
2019-02-28 11:20:00,20.94,20.98,20.93,20.95,926295.0,20.94,20.98,20.93,20.95,926295.0
2019-02-28 11:25:00,20.95,21.0,20.95,20.98,1375965.0,20.95,21.0,20.95,20.98,1375965.0
2019-02-28 11:30:00,20.97,21.1,20.97,21.1,1746270.0,20.97,21.1,20.97,21.1,1746270.0
2019-02-28 11:35:00,21.09,21.16,21.09,21.16,2503185.0,21.09,21.16,21.09,21.16,2503185.0
2019-02-28 11:40:00,21.17,21.22,21.15,21.19,2674695.0,21.17,21.22,21.15,21.19,2674695.0
2019-02-28 11:45:00,21.19,21.2,21.14,21.19,1310370.0,21.19,21.2,21.14,21.19,1310370.0
2019-02-28 11:50:00,21.2,21.24,21.17,21.23,1925700.0,21.2,21.24,21.17,21.23,1925700.0
2019-02-28 11:55:00,21.23,21.26,21.21,21.22,1669575.0,21.23,21.26,21.21,21.22,1669575.0
2019-02-28 12:00:00,21.22,21.27,21.2,21.24,2201550.0,21.22,21.27,21.2,21.24,2201550.0
2019-02-28 12:05:00,21.23,21.3,21.22,21.24,1485495.0,21.23,21.3,21.22,21.24,1485495.0
2019-02-28 12:10:00,21.23,21.25,21.17,21.17,1291170.0,21.23,21.25,21.17,21.17,1291170.0
2019-02-28 12:15:00,21.17,21.17,21.1,21.14,1804830.0,21.17,21.17,21.1,21.14,1804830.0
2019-02-28 12:20:00,21.15,21.17,21.11,21.12,829890.0,21.15,21.17,21.11,21.12,829890.0
2019-02-28 12:25:00,21.11,21.15,21.04,21.06,1360755.0,21.11,21.15,21.04,21.06,1360755.0
2019-02-28 12:30:00,21.06,21.08,21.0,21.04,1784250.0,21.06,21.08,21.0,21.04,1784250.0
2019-02-28 12:35:00,21.05,21.06,21.0,21.06,1194045.0,21.05,21.06,21.0,21.06,1194045.0
2019-02-28 12:40:00,21.06,21.1,21.04,21.09,740550.0,21.06,21.1,21.04,21.09,740550.0
2019-02-28 12:45:00,21.08,21.1,21.04,21.05,526740.0,21.08,21.1,21.04,21.05,526740.0
2019-02-28 12:50:00,21.04,21.08,21.04,21.08,799380.0,21.04,21.08,21.04,21.08,799380.0
2019-02-28 12:55:00,21.09,21.13,21.08,21.13,758250.0,21.09,21.13,21.08,21.13,758250.0
2019-02-28 13:00:00,21.13,21.18,21.12,21.12,1208640.0,21.13,21.18,21.12,21.12,1208640.0
2019-02-28 13:05:00,21.12,21.16,21.1,21.16,457650.0,21.12,21.16,21.1,21.16,457650.0
2019-02-28 13:10:00,21.16,21.18,21.13,21.14,641190.0,21.16,21.18,21.13,21.14,641190.0
2019-02-28 13:15:00,21.14,21.17,21.12,21.16,534210.0,21.14,21.17,21.12,21.16,534210.0
2019-02-28 13:20:00,21.15,21.16,21.11,21.12,415065.0,21.15,21.16,21.11,21.12,415065.0
2019-02-28 13:25:00,21.12,21.15,21.12,21.14,271875.0,21.12,21.15,21.12,21.14,271875.0
2019-02-28 13:30:00,21.14,21.15,21.12,21.13,242070.0,21.14,21.15,21.12,21.13,242070.0
2019-02-28 13:35:00,21.13,21.13,21.11,21.11,463890.0,21.13,21.13,21.11,21.11,463890.0
2019-02-28 13:40:00,21.1,21.11,21.07,21.08,436320.0,21.1,21.11,21.07,21.08,436320.0
2019-02-28 13:45:00,21.08,21.12,21.08,21.12,681600.0,21.08,21.12,21.08,21.12,681600.0
2019-02-28 13:50:00,21.12,21.15,21.12,21.15,449745.0,21.12,21.15,21.12,21.15,449745.0
2019-02-28 13:55:00,21.15,21.21,21.14,21.21,1095735.0,21.15,21.21,21.14,21.21,1095735.0
2019-02-28 14:00:00,21.2,21.24,21.2,21.21,1319100.0,21.2,21.24,21.2,21.21,1319100.0
2019-02-28 14:05:00,21.21,21.23,21.18,21.19,729315.0,21.21,21.23,21.18,21.19,729315.0
2019-02-28 14:10:00,21.18,21.2,21.13,21.14,851775.0,21.18,21.2,21.13,21.14,851775.0
2019-02-28 14:15:00,21.14,21.18,21.14,21.16,544470.0,21.14,21.18,21.14,21.16,544470.0
2019-02-28 14:20:00,21.17,21.2,21.16,21.19,494520.0,21.17,21.2,21.16,21.19,494520.0
2019-02-28 14:25:00,21.19,21.19,21.12,21.17,669780.0,21.19,21.19,21.12,21.17,669780.0
2019-02-28 14:30:00,21.14,21.15,21.1,21.11,463890.0,21.14,21.15,21.1,21.11,463890.0
2019-02-28 14:35:00,21.11,21.14,21.1,21.11,443070.0,21.11,21.14,21.1,21.11,443070.0
2019-02-28 14:40:00,21.11,21.13,21.1,21.12,307005.0,21.11,21.13,21.1,21.12,307005.0
2019-02-28 14:45:00,21.13,21.14,21.09,21.1,764595.0,21.13,21.14,21.09,21.1,764595.0
2019-02-28 14:50:00,21.1,21.13,21.09,21.12,662745.0,21.1,21.13,21.09,21.12,662745.0
2019-02-28 14:55:00,21.12,21.15,21.11,21.12,427425.0,21.12,21.15,21.11,21.12,427425.0
2019-02-28 15:00:00,21.12,21.13,21.11,21.13,312105.0,21.12,21.13,21.11,21.13,312105.0
2019-02-28 15:05:00,21.13,21.17,21.13,21.16,819750.0,21.13,21.17,21.13,21.16,819750.0
2019-02-28 15:10:00,21.16,21.2,21.16,21.2,1149345.0,21.16,21.2,21.16,21.2,1149345.0
2019-02-28 15:15:00,21.2,21.26,21.18,21.25,2098635.0,21.2,21.26,21.18,21.25,2098635.0
2019-02-28 15:20:00,21.25,21.26,21.22,21.26,1968240.0,21.25,21.26,21.22,21.26,1968240.0
2019-02-28 15:25:00,21.26,21.31,21.25,21.25,3012915.0,21.26,21.31,21.25,21.25,3012915.0
2019-02-28 15:30:00,21.26,21.31,21.26,21.28,2385645.0,21.26,21.31,21.26,21.28,2385645.0
2019-02-28 15:35:00,21.29,21.31,21.26,21.28,2700945.0,21.29,21.31,21.26,21.28,2700945.0
2019-02-28 15:40:00,21.27,21.3,21.26,21.3,2080320.0,21.27,21.3,21.26,21.3,2080320.0
2019-02-28 15:45:00,21.3,21.32,21.27,21.32,2126490.0,21.3,21.32,21.27,21.32,2126490.0
2019-02-28 15:50:00,21.31,21.33,21.31,21.32,3489435.0,21.31,21.33,21.31,21.32,3489435.0
2019-02-28 15:55:00,21.32,21.33,21.3,21.32,5424120.0,21.32,21.33,21.3,21.32,5424120.0
2019-03-01 09:30:00,20.45,20.48,20.1,20.11,15084900.0,20.45,20.48,20.1,20.11,15084900.0
2019-03-01 09:35:00,20.11,20.2,20.04,20.09,9372345.0,20.11,20.2,20.04,20.09,9372345.0
2019-03-01 09:40:00,20.08,20.16,19.99,20.14,9987390.0,20.08,20.16,19.99,20.14,9987390.0
2019-03-01 09:45:00,20.14,20.3,20.12,20.13,9819645.0,20.14,20.3,20.12,20.13,9819645.0
2019-03-01 09:50:00,20.13,20.18,19.92,19.98,9748470.0,20.13,20.18,19.92,19.98,9748470.0
2019-03-01 09:55:00,19.98,20.06,19.93,19.99,6071520.0,19.98,20.06,19.93,19.99,6071520.0
2019-03-01 10:00:00,19.97,20.08,19.9,19.98,6469545.0,19.97,20.08,19.9,19.98,6469545.0
2019-03-01 10:05:00,19.99,19.99,19.8,19.81,7386135.0,19.99,19.99,19.8,19.81,7386135.0
2019-03-01 10:10:00,19.8,19.81,19.49,19.6,12690210.0,19.8,19.81,19.49,19.6,12690210.0
2019-03-01 10:15:00,19.59,19.76,19.56,19.65,7979880.0,19.59,19.76,19.56,19.65,7979880.0
2019-03-01 10:20:00,19.65,19.67,19.46,19.54,7330695.0,19.65,19.67,19.46,19.54,7330695.0
2019-03-01 10:25:00,19.54,19.71,19.47,19.62,6426345.0,19.54,19.71,19.47,19.62,6426345.0
2019-03-01 10:30:00,19.62,19.8,19.58,19.77,5296800.0,19.62,19.8,19.58,19.77,5296800.0
2019-03-01 10:35:00,19.77,19.79,19.67,19.67,2949585.0,19.77,19.79,19.67,19.67,2949585.0
2019-03-01 10:40:00,19.68,19.72,19.66,19.66,2854110.0,19.68,19.72,19.66,19.66,2854110.0
2019-03-01 10:45:00,19.67,19.67,19.59,19.63,3152205.0,19.67,19.67,19.59,19.63,3152205.0
2019-03-01 10:50:00,19.64,19.78,19.63,19.74,4055055.0,19.64,19.78,19.63,19.74,4055055.0
2019-03-01 10:55:00,19.75,19.82,19.72,19.76,3340770.0,19.75,19.82,19.72,19.76,3340770.0
2019-03-01 11:00:00,19.76,19.89,19.71,19.86,4400550.0,19.76,19.89,19.71,19.86,4400550.0
2019-03-01 11:05:00,19.86,19.93,19.79,19.89,3735705.0,19.86,19.93,19.79,19.89,3735705.0
2019-03-01 11:10:00,19.89,19.9,19.78,19.78,3118665.0,19.89,19.9,19.78,19.78,3118665.0
2019-03-01 11:15:00,19.79,19.89,19.77,19.89,2656995.0,19.79,19.89,19.77,19.89,2656995.0
2019-03-01 11:20:00,19.89,19.92,19.72,19.75,3293475.0,19.89,19.92,19.72,19.75,3293475.0
2019-03-01 11:25:00,19.75,19.76,19.7,19.74,2500095.0,19.75,19.76,19.7,19.74,2500095.0
2019-03-01 11:30:00,19.73,19.77,19.7,19.73,1366785.0,19.73,19.77,19.7,19.73,1366785.0
2019-03-01 11:35:00,19.73,19.84,19.72,19.79,2203770.0,19.73,19.84,19.72,19.79,2203770.0
2019-03-01 11:40:00,19.8,19.82,19.71,19.72,2241210.0,19.8,19.82,19.71,19.72,2241210.0
2019-03-01 11:45:00,19.72,19.77,19.68,19.72,2202645.0,19.72,19.77,19.68,19.72,2202645.0
2019-03-01 11:50:00,19.72,19.72,19.65,19.69,3497160.0,19.72,19.72,19.65,19.69,3497160.0
2019-03-01 11:55:00,19.69,19.74,19.66,19.68,2309640.0,19.69,19.74,19.66,19.68,2309640.0
2019-03-01 12:00:00,19.69,19.7,19.63,19.69,1759050.0,19.69,19.7,19.63,19.69,1759050.0
2019-03-01 12:05:00,19.69,19.75,19.66,19.74,2341965.0,19.69,19.75,19.66,19.74,2341965.0
2019-03-01 12:10:00,19.74,19.76,19.69,19.73,1419795.0,19.74,19.76,19.69,19.73,1419795.0
2019-03-01 12:15:00,19.73,19.74,19.67,19.71,1460055.0,19.73,19.74,19.67,19.71,1460055.0
2019-03-01 12:20:00,19.71,19.78,19.7,19.72,1662630.0,19.71,19.78,19.7,19.72,1662630.0
2019-03-01 12:25:00,19.72,19.77,19.7,19.7,1092390.0,19.72,19.77,19.7,19.7,1092390.0
2019-03-01 12:30:00,19.71,19.72,19.67,19.68,1342935.0,19.71,19.72,19.67,19.68,1342935.0
2019-03-01 12:35:00,19.68,19.73,19.61,19.62,2890485.0,19.68,19.73,19.61,19.62,2890485.0
2019-03-01 12:40:00,19.62,19.63,19.59,19.6,2181630.0,19.62,19.63,19.59,19.6,2181630.0
2019-03-01 12:45:00,19.61,19.62,19.57,19.58,2718405.0,19.61,19.62,19.57,19.58,2718405.0
2019-03-01 12:50:00,19.58,19.65,19.56,19.6,2473680.0,19.58,19.65,19.56,19.6,2473680.0
2019-03-01 12:55:00,19.6,19.61,19.56,19.57,1683750.0,19.6,19.61,19.56,19.57,1683750.0
2019-03-01 13:00:00,19.57,19.61,19.55,19.58,1955535.0,19.57,19.61,19.55,19.58,1955535.0
2019-03-01 13:05:00,19.58,19.6,19.55,19.57,1539300.0,19.58,19.6,19.55,19.57,1539300.0
2019-03-01 13:10:00,19.57,19.6,19.53,19.57,1814010.0,19.57,19.6,19.53,19.57,1814010.0
2019-03-01 13:15:00,19.57,19.58,19.53,19.55,2318730.0,19.57,19.58,19.53,19.55,2318730.0
2019-03-01 13:20:00,19.56,19.57,19.5,19.51,2888700.0,19.56,19.57,19.5,19.51,2888700.0
2019-03-01 13:25:00,19.51,19.53,19.48,19.5,1456215.0,19.51,19.53,19.48,19.5,1456215.0
2019-03-01 13:30:00,19.5,19.54,19.49,19.51,1916745.0,19.5,19.54,19.49,19.51,1916745.0
2019-03-01 13:35:00,19.51,19.54,19.47,19.47,1782300.0,19.51,19.54,19.47,19.47,1782300.0
2019-03-01 13:40:00,19.48,19.51,19.47,19.48,1184790.0,19.48,19.51,19.47,19.48,1184790.0
2019-03-01 13:45:00,19.48,19.58,19.47,19.57,1662480.0,19.48,19.58,19.47,19.57,1662480.0
2019-03-01 13:50:00,19.57,19.63,19.57,19.62,3803730.0,19.57,19.63,19.57,19.62,3803730.0
2019-03-01 13:55:00,19.62,19.65,19.59,19.6,1742805.0,19.62,19.65,19.59,19.6,1742805.0
2019-03-01 14:00:00,19.6,19.63,19.54,19.57,1122510.0,19.6,19.63,19.54,19.57,1122510.0
2019-03-01 14:05:00,19.57,19.58,19.53,19.55,954270.0,19.57,19.58,19.53,19.55,954270.0
2019-03-01 14:10:00,19.55,19.56,19.49,19.55,2174325.0,19.55,19.56,19.49,19.55,2174325.0
2019-03-01 14:15:00,19.55,19.55,19.52,19.53,795825.0,19.55,19.55,19.52,19.53,795825.0
2019-03-01 14:20:00,19.53,19.62,19.52,19.6,2121420.0,19.53,19.62,19.52,19.6,2121420.0
2019-03-01 14:25:00,19.6,19.6,19.55,19.56,889695.0,19.6,19.6,19.55,19.56,889695.0
2019-03-01 14:30:00,19.56,19.57,19.52,19.55,926775.0,19.56,19.57,19.52,19.55,926775.0
2019-03-01 14:35:00,19.55,19.75,19.55,19.71,4513815.0,19.55,19.75,19.55,19.71,4513815.0
2019-03-01 14:40:00,19.71,19.8,19.7,19.72,4957455.0,19.71,19.8,19.7,19.72,4957455.0
2019-03-01 14:45:00,19.71,19.81,19.7,19.73,3596550.0,19.71,19.81,19.7,19.73,3596550.0
2019-03-01 14:50:00,19.73,19.77,19.68,19.7,1976880.0,19.73,19.77,19.68,19.7,1976880.0
2019-03-01 14:55:00,19.7,19.72,19.67,19.7,1479345.0,19.7,19.72,19.67,19.7,1479345.0
2019-03-01 15:00:00,19.7,19.71,19.64,19.67,1572285.0,19.7,19.71,19.64,19.67,1572285.0
2019-03-01 15:05:00,19.67,19.68,19.62,19.62,1316610.0,19.67,19.68,19.62,19.62,1316610.0
2019-03-01 15:10:00,19.62,19.64,19.59,19.61,1950285.0,19.62,19.64,19.59,19.61,1950285.0
2019-03-01 15:15:00,19.61,19.62,19.56,19.57,2280690.0,19.61,19.62,19.56,19.57,2280690.0
2019-03-01 15:20:00,19.58,19.61,19.56,19.58,1568235.0,19.58,19.61,19.56,19.58,1568235.0
2019-03-01 15:25:00,19.57,19.64,19.56,19.64,1982835.0,19.57,19.64,19.56,19.64,1982835.0
2019-03-01 15:30:00,19.64,19.7,19.63,19.65,3283485.0,19.64,19.7,19.63,19.65,3283485.0
2019-03-01 15:35:00,19.65,19.68,19.62,19.64,1533345.0,19.65,19.68,19.62,19.64,1533345.0
2019-03-01 15:40:00,19.64,19.66,19.6,19.61,1834830.0,19.64,19.66,19.6,19.61,1834830.0
2019-03-01 15:45:00,19.61,19.66,19.6,19.64,1935510.0,19.61,19.66,19.6,19.64,1935510.0
2019-03-01 15:50:00,19.63,19.66,19.61,19.63,2933685.0,19.63,19.66,19.61,19.63,2933685.0
2019-03-01 15:55:00,19.63,19.68,19.63,19.64,7099470.0,19.63,19.68,19.63,19.64,7099470.0
2019-03-04 09:30:00,19.86,19.93,19.68,19.84,7347210.0,19.86,19.93,19.68,19.84,7347210.0
2019-03-04 09:35:00,19.86,19.89,19.71,19.82,4688475.0,19.86,19.89,19.71,19.82,4688475.0
2019-03-04 09:40:00,19.82,19.88,19.67,19.71,4454685.0,19.82,19.88,19.67,19.71,4454685.0
2019-03-04 09:45:00,19.72,19.72,19.47,19.49,8311005.0,19.72,19.72,19.47,19.49,8311005.0
2019-03-04 09:50:00,19.49,19.51,19.18,19.18,10614645.0,19.49,19.51,19.18,19.18,10614645.0
2019-03-04 09:55:00,19.19,19.33,19.08,19.11,8039505.0,19.19,19.33,19.08,19.11,8039505.0
2019-03-04 10:00:00,19.11,19.27,19.07,19.22,5627070.0,19.11,19.27,19.07,19.22,5627070.0
2019-03-04 10:05:00,19.22,19.3,19.15,19.22,3352320.0,19.22,19.3,19.15,19.22,3352320.0
2019-03-04 10:10:00,19.24,19.25,19.13,19.15,3499170.0,19.24,19.25,19.13,19.15,3499170.0
2019-03-04 10:15:00,19.15,19.18,19.07,19.08,3945555.0,19.15,19.18,19.07,19.08,3945555.0
2019-03-04 10:20:00,19.08,19.15,19.01,19.04,5197845.0,19.08,19.15,19.01,19.04,5197845.0
2019-03-04 10:25:00,19.04,19.21,19.02,19.19,5279955.0,19.04,19.21,19.02,19.19,5279955.0
2019-03-04 10:30:00,19.18,19.26,19.15,19.16,2899770.0,19.18,19.26,19.15,19.16,2899770.0
2019-03-04 10:35:00,19.15,19.32,19.15,19.31,2775855.0,19.15,19.32,19.15,19.31,2775855.0
2019-03-04 10:40:00,19.3,19.35,19.23,19.28,3394275.0,19.3,19.35,19.23,19.28,3394275.0
2019-03-04 10:45:00,19.28,19.32,19.23,19.25,2103060.0,19.28,19.32,19.23,19.25,2103060.0
2019-03-04 10:50:00,19.24,19.25,19.14,19.14,2313945.0,19.24,19.25,19.14,19.14,2313945.0
2019-03-04 10:55:00,19.15,19.21,19.13,19.19,1836495.0,19.15,19.21,19.13,19.19,1836495.0
2019-03-04 11:00:00,19.2,19.29,19.18,19.28,2492430.0,19.2,19.29,19.18,19.28,2492430.0
2019-03-04 11:05:00,19.28,19.28,19.13,19.15,2229750.0,19.28,19.28,19.13,19.15,2229750.0
2019-03-04 11:10:00,19.15,19.15,19.07,19.08,3058560.0,19.15,19.15,19.07,19.08,3058560.0
2019-03-04 11:15:00,19.08,19.12,19.07,19.09,2431605.0,19.08,19.12,19.07,19.09,2431605.0
2019-03-04 11:20:00,19.08,19.12,19.04,19.07,2088945.0,19.08,19.12,19.04,19.07,2088945.0
2019-03-04 11:25:00,19.07,19.09,19.0,19.03,3400050.0,19.07,19.09,19.0,19.03,3400050.0
2019-03-04 11:30:00,19.03,19.1,19.02,19.09,2058105.0,19.03,19.1,19.02,19.09,2058105.0
2019-03-04 11:35:00,19.09,19.13,19.05,19.09,1760235.0,19.09,19.13,19.05,19.09,1760235.0
2019-03-04 11:40:00,19.09,19.11,19.02,19.04,1862865.0,19.09,19.11,19.02,19.04,1862865.0
2019-03-04 11:45:00,19.04,19.1,19.01,19.07,1848630.0,19.04,19.1,19.01,19.07,1848630.0
2019-03-04 11:50:00,19.07,19.1,19.02,19.05,1843800.0,19.07,19.1,19.02,19.05,1843800.0
2019-03-04 11:55:00,19.05,19.05,19.0,19.01,2433540.0,19.05,19.05,19.0,19.01,2433540.0
2019-03-04 12:00:00,19.02,19.05,18.97,18.98,3075120.0,19.02,19.05,18.97,18.98,3075120.0
2019-03-04 12:05:00,18.98,19.05,18.97,19.01,1919370.0,18.98,19.05,18.97,19.01,1919370.0
2019-03-04 12:10:00,19.01,19.03,18.96,18.99,2009985.0,19.01,19.03,18.96,18.99,2009985.0
2019-03-04 12:15:00,18.99,19.03,18.96,18.98,1497525.0,18.99,19.03,18.96,18.98,1497525.0
2019-03-04 12:20:00,18.98,19.02,18.97,18.98,1497915.0,18.98,19.02,18.97,18.98,1497915.0
2019-03-04 12:25:00,18.99,19.14,18.97,19.12,2620785.0,18.99,19.14,18.97,19.12,2620785.0
2019-03-04 12:30:00,19.13,19.13,19.05,19.07,1525560.0,19.13,19.13,19.05,19.07,1525560.0
2019-03-04 12:35:00,19.07,19.07,19.03,19.07,1060875.0,19.07,19.07,19.03,19.07,1060875.0
2019-03-04 12:40:00,19.06,19.08,19.02,19.04,719895.0,19.06,19.08,19.02,19.04,719895.0
2019-03-04 12:45:00,19.03,19.05,19.0,19.02,1012845.0,19.03,19.05,19.0,19.02,1012845.0
2019-03-04 12:50:00,19.01,19.07,19.01,19.03,1078635.0,19.01,19.07,19.01,19.03,1078635.0
2019-03-04 12:55:00,19.03,19.04,18.98,19.0,1644690.0,19.03,19.04,18.98,19.0,1644690.0
2019-03-04 13:00:00,19.0,19.01,18.98,18.98,1058955.0,19.0,19.01,18.98,18.98,1058955.0
2019-03-04 13:05:00,18.98,18.99,18.94,18.94,1820625.0,18.98,18.99,18.94,18.94,1820625.0
2019-03-04 13:10:00,18.94,18.96,18.92,18.95,1867755.0,18.94,18.96,18.92,18.95,1867755.0
2019-03-04 13:15:00,18.96,18.98,18.92,18.93,1105680.0,18.96,18.98,18.92,18.93,1105680.0
2019-03-04 13:20:00,18.93,18.99,18.93,18.97,1108380.0,18.93,18.99,18.93,18.97,1108380.0
2019-03-04 13:25:00,18.98,18.98,18.92,18.93,1129950.0,18.98,18.98,18.92,18.93,1129950.0
2019-03-04 13:30:00,18.93,18.95,18.91,18.92,1682805.0,18.93,18.95,18.91,18.92,1682805.0
2019-03-04 13:35:00,18.92,18.99,18.91,18.93,1457925.0,18.92,18.99,18.91,18.93,1457925.0
2019-03-04 13:40:00,18.93,18.96,18.9,18.95,1196220.0,18.93,18.96,18.9,18.95,1196220.0
2019-03-04 13:45:00,18.94,18.97,18.92,18.95,1029495.0,18.94,18.97,18.92,18.95,1029495.0
2019-03-04 13:50:00,18.95,18.96,18.91,18.94,884805.0,18.95,18.96,18.91,18.94,884805.0
2019-03-04 13:55:00,18.94,18.96,18.92,18.96,719895.0,18.94,18.96,18.92,18.96,719895.0
2019-03-04 14:00:00,18.96,18.99,18.93,18.98,1403175.0,18.96,18.99,18.93,18.98,1403175.0
2019-03-04 14:05:00,18.98,18.99,18.93,18.94,856185.0,18.98,18.99,18.93,18.94,856185.0
2019-03-04 14:10:00,18.94,18.96,18.92,18.94,982425.0,18.94,18.96,18.92,18.94,982425.0
2019-03-04 14:15:00,18.94,18.96,18.93,18.95,446355.0,18.94,18.96,18.93,18.95,446355.0
2019-03-04 14:20:00,18.95,18.96,18.93,18.95,742455.0,18.95,18.96,18.93,18.95,742455.0
2019-03-04 14:25:00,18.95,18.97,18.93,18.96,841245.0,18.95,18.97,18.93,18.96,841245.0
2019-03-04 14:30:00,18.97,18.97,18.93,18.94,687450.0,18.97,18.97,18.93,18.94,687450.0
2019-03-04 14:35:00,18.95,18.95,18.9,18.9,1301940.0,18.95,18.95,18.9,18.9,1301940.0
2019-03-04 14:40:00,18.91,18.91,18.88,18.89,1815450.0,18.91,18.91,18.88,18.89,1815450.0
2019-03-04 14:45:00,18.9,18.9,18.87,18.87,1867455.0,18.9,18.9,18.87,18.87,1867455.0
2019-03-04 14:50:00,18.87,18.91,18.87,18.89,1367895.0,18.87,18.91,18.87,18.89,1367895.0
2019-03-04 14:55:00,18.89,18.91,18.88,18.89,820020.0,18.89,18.91,18.88,18.89,820020.0
2019-03-04 15:00:00,18.88,18.89,18.87,18.87,1449750.0,18.88,18.89,18.87,18.87,1449750.0
2019-03-04 15:05:00,18.87,18.88,18.85,18.86,2099385.0,18.87,18.88,18.85,18.86,2099385.0
2019-03-04 15:10:00,18.86,18.91,18.86,18.88,1231560.0,18.86,18.91,18.86,18.88,1231560.0
2019-03-04 15:15:00,18.89,18.9,18.86,18.89,1486095.0,18.89,18.9,18.86,18.89,1486095.0
2019-03-04 15:20:00,18.88,18.95,18.88,18.93,4868730.0,18.88,18.95,18.88,18.93,4868730.0
2019-03-04 15:25:00,18.92,18.96,18.92,18.95,1422660.0,18.92,18.96,18.92,18.95,1422660.0
2019-03-04 15:30:00,18.95,18.96,18.93,18.95,1948830.0,18.95,18.96,18.93,18.95,1948830.0
2019-03-04 15:35:00,18.95,19.0,18.94,18.98,2176050.0,18.95,19.0,18.94,18.98,2176050.0
2019-03-04 15:40:00,18.98,19.03,18.97,19.02,3746925.0,18.98,19.03,18.97,19.02,3746925.0
2019-03-04 15:45:00,19.02,19.12,19.02,19.05,5181720.0,19.02,19.12,19.02,19.05,5181720.0
2019-03-04 15:50:00,19.05,19.11,19.04,19.07,2743530.0,19.05,19.11,19.04,19.07,2743530.0
2019-03-04 15:55:00,19.06,19.08,19.01,19.02,4051245.0,19.06,19.08,19.01,19.02,4051245.0
2019-03-05 09:30:00,18.8,18.92,18.46,18.48,11100555.0,18.8,18.92,18.46,18.48,11100555.0
2019-03-05 09:35:00,18.49,18.49,18.33,18.44,8873490.0,18.49,18.49,18.33,18.44,8873490.0
2019-03-05 09:40:00,18.44,18.57,18.37,18.52,5151240.0,18.44,18.57,18.37,18.52,5151240.0
2019-03-05 09:45:00,18.52,18.52,18.27,18.28,8100570.0,18.52,18.52,18.27,18.28,8100570.0
2019-03-05 09:50:00,18.28,18.35,18.27,18.31,5258745.0,18.28,18.35,18.27,18.31,5258745.0
2019-03-05 09:55:00,18.32,18.37,18.2,18.26,6332580.0,18.32,18.37,18.2,18.26,6332580.0
2019-03-05 10:00:00,18.26,18.28,18.1,18.13,6001980.0,18.26,18.28,18.1,18.13,6001980.0
2019-03-05 10:05:00,18.13,18.16,18.01,18.13,8298810.0,18.13,18.16,18.01,18.13,8298810.0
2019-03-05 10:10:00,18.13,18.19,18.1,18.19,4759485.0,18.13,18.19,18.1,18.19,4759485.0
2019-03-05 10:15:00,18.19,18.2,18.07,18.08,2945610.0,18.19,18.2,18.07,18.08,2945610.0
2019-03-05 10:20:00,18.08,18.08,18.01,18.05,3667815.0,18.08,18.08,18.01,18.05,3667815.0
2019-03-05 10:25:00,18.05,18.17,18.04,18.14,3627345.0,18.05,18.17,18.04,18.14,3627345.0
2019-03-05 10:30:00,18.14,18.16,18.07,18.15,2855595.0,18.14,18.16,18.07,18.15,2855595.0
2019-03-05 10:35:00,18.15,18.17,18.12,18.12,2663835.0,18.15,18.17,18.12,18.12,2663835.0
2019-03-05 10:40:00,18.11,18.47,18.11,18.28,12486015.0,18.11,18.47,18.11,18.28,12486015.0
2019-03-05 10:45:00,18.29,18.35,18.19,18.29,4267320.0,18.29,18.35,18.19,18.29,4267320.0
2019-03-05 10:50:00,18.29,18.4,18.28,18.33,5002080.0,18.29,18.4,18.28,18.33,5002080.0
2019-03-05 10:55:00,18.33,18.37,18.27,18.36,1839360.0,18.33,18.37,18.27,18.36,1839360.0
2019-03-05 11:00:00,18.36,18.36,18.23,18.25,1901970.0,18.36,18.36,18.23,18.25,1901970.0
2019-03-05 11:05:00,18.25,18.29,18.17,18.28,2233845.0,18.25,18.29,18.17,18.28,2233845.0
2019-03-05 11:10:00,18.28,18.32,18.23,18.29,1757745.0,18.28,18.32,18.23,18.29,1757745.0
2019-03-05 11:15:00,18.28,18.34,18.26,18.27,1946445.0,18.28,18.34,18.26,18.27,1946445.0
2019-03-05 11:20:00,18.27,18.34,18.24,18.32,2386050.0,18.27,18.34,18.24,18.32,2386050.0
2019-03-05 11:25:00,18.31,18.37,18.28,18.33,2024490.0,18.31,18.37,18.28,18.33,2024490.0
2019-03-05 11:30:00,18.32,18.4,18.3,18.36,2611740.0,18.32,18.4,18.3,18.36,2611740.0
2019-03-05 11:35:00,18.36,18.39,18.34,18.36,1624995.0,18.36,18.39,18.34,18.36,1624995.0
2019-03-05 11:40:00,18.36,18.54,18.34,18.53,4843560.0,18.36,18.54,18.34,18.53,4843560.0
2019-03-05 11:45:00,18.53,18.54,18.45,18.52,2363025.0,18.53,18.54,18.45,18.52,2363025.0
2019-03-05 11:50:00,18.52,18.62,18.5,18.61,3750105.0,18.52,18.62,18.5,18.61,3750105.0
2019-03-05 11:55:00,18.61,18.65,18.55,18.63,2622585.0,18.61,18.65,18.55,18.63,2622585.0
2019-03-05 12:00:00,18.63,18.71,18.61,18.69,4735875.0,18.63,18.71,18.61,18.69,4735875.0
2019-03-05 12:05:00,18.69,18.75,18.65,18.66,4470000.0,18.69,18.75,18.65,18.66,4470000.0
2019-03-05 12:10:00,18.66,18.67,18.64,18.64,2265975.0,18.66,18.67,18.64,18.64,2265975.0
2019-03-05 12:15:00,18.64,18.64,18.54,18.58,1943940.0,18.64,18.64,18.54,18.58,1943940.0
2019-03-05 12:20:00,18.57,18.6,18.54,18.56,1416360.0,18.57,18.6,18.54,18.56,1416360.0
2019-03-05 12:25:00,18.55,18.55,18.5,18.54,1557945.0,18.55,18.55,18.5,18.54,1557945.0
2019-03-05 12:30:00,18.54,18.65,18.54,18.63,1668450.0,18.54,18.65,18.54,18.63,1668450.0
2019-03-05 12:35:00,18.62,18.68,18.62,18.64,1367310.0,18.62,18.68,18.62,18.64,1367310.0
2019-03-05 12:40:00,18.64,18.65,18.61,18.64,701295.0,18.64,18.65,18.61,18.64,701295.0
2019-03-05 12:45:00,18.64,18.69,18.6,18.67,1290810.0,18.64,18.69,18.6,18.67,1290810.0
2019-03-05 12:50:00,18.67,18.68,18.62,18.65,921750.0,18.67,18.68,18.62,18.65,921750.0
2019-03-05 12:55:00,18.65,18.65,18.58,18.59,1165740.0,18.65,18.65,18.58,18.59,1165740.0
2019-03-05 13:00:00,18.59,18.73,18.59,18.72,1770375.0,18.59,18.73,18.59,18.72,1770375.0
2019-03-05 13:05:00,18.72,18.78,18.7,18.75,1993935.0,18.72,18.78,18.7,18.75,1993935.0
2019-03-05 13:10:00,18.75,18.78,18.68,18.74,1613205.0,18.75,18.78,18.68,18.74,1613205.0
2019-03-05 13:15:00,18.74,18.83,18.71,18.82,2152605.0,18.74,18.83,18.71,18.82,2152605.0
2019-03-05 13:20:00,18.82,18.86,18.74,18.74,2119050.0,18.82,18.86,18.74,18.74,2119050.0
2019-03-05 13:25:00,18.75,18.78,18.73,18.75,1094085.0,18.75,18.78,18.73,18.75,1094085.0
2019-03-05 13:30:00,18.74,18.76,18.71,18.74,1288785.0,18.74,18.76,18.71,18.74,1288785.0
2019-03-05 13:35:00,18.74,18.84,18.74,18.84,1761570.0,18.74,18.84,18.74,18.84,1761570.0
2019-03-05 13:40:00,18.83,18.85,18.8,18.84,1394025.0,18.83,18.85,18.8,18.84,1394025.0
2019-03-05 13:45:00,18.84,18.91,18.82,18.89,2627595.0,18.84,18.91,18.82,18.89,2627595.0
2019-03-05 13:50:00,18.89,18.93,18.84,18.86,2504175.0,18.89,18.93,18.84,18.86,2504175.0
2019-03-05 13:55:00,18.85,18.86,18.76,18.78,1907160.0,18.85,18.86,18.76,18.78,1907160.0
2019-03-05 14:00:00,18.79,18.84,18.77,18.82,932925.0,18.79,18.84,18.77,18.82,932925.0
2019-03-05 14:05:00,18.82,18.83,18.75,18.77,1265685.0,18.82,18.83,18.75,18.77,1265685.0
2019-03-05 14:10:00,18.77,18.81,18.77,18.78,643410.0,18.77,18.81,18.77,18.78,643410.0
2019-03-05 14:15:00,18.78,18.84,18.76,18.82,867990.0,18.78,18.84,18.76,18.82,867990.0
2019-03-05 14:20:00,18.81,18.84,18.79,18.81,1009020.0,18.81,18.84,18.79,18.81,1009020.0
2019-03-05 14:25:00,18.81,18.83,18.77,18.83,760770.0,18.81,18.83,18.77,18.83,760770.0
2019-03-05 14:30:00,18.82,18.82,18.71,18.71,1494120.0,18.82,18.82,18.71,18.71,1494120.0
2019-03-05 14:35:00,18.72,18.75,18.67,18.72,1868310.0,18.72,18.75,18.67,18.72,1868310.0
2019-03-05 14:40:00,18.71,18.76,18.7,18.74,597465.0,18.71,18.76,18.7,18.74,597465.0
2019-03-05 14:45:00,18.74,18.75,18.63,18.64,1983840.0,18.74,18.75,18.63,18.64,1983840.0
2019-03-05 14:50:00,18.65,18.68,18.62,18.65,1116210.0,18.65,18.68,18.62,18.65,1116210.0
2019-03-05 14:55:00,18.65,18.68,18.63,18.65,1070535.0,18.65,18.68,18.63,18.65,1070535.0
2019-03-05 15:00:00,18.65,18.67,18.59,18.59,1399095.0,18.65,18.67,18.59,18.59,1399095.0
2019-03-05 15:05:00,18.59,18.61,18.58,18.59,1492035.0,18.59,18.61,18.58,18.59,1492035.0
2019-03-05 15:10:00,18.59,18.61,18.57,18.59,1304280.0,18.59,18.61,18.57,18.59,1304280.0
2019-03-05 15:15:00,18.59,18.65,18.59,18.64,1033110.0,18.59,18.65,18.59,18.64,1033110.0
2019-03-05 15:20:00,18.64,18.66,18.6,18.63,808125.0,18.64,18.66,18.6,18.63,808125.0
2019-03-05 15:25:00,18.63,18.63,18.57,18.58,908835.0,18.63,18.63,18.57,18.58,908835.0
2019-03-05 15:30:00,18.58,18.58,18.49,18.52,3002865.0,18.58,18.58,18.49,18.52,3002865.0
2019-03-05 15:35:00,18.52,18.55,18.48,18.53,2951910.0,18.52,18.55,18.48,18.53,2951910.0
2019-03-05 15:40:00,18.52,18.53,18.47,18.5,2628765.0,18.52,18.53,18.47,18.5,2628765.0
2019-03-05 15:45:00,18.49,18.5,18.43,18.43,2901780.0,18.49,18.5,18.43,18.43,2901780.0
2019-03-05 15:50:00,18.43,18.47,18.43,18.46,2447430.0,18.43,18.47,18.43,18.46,2447430.0
2019-03-05 15:55:00,18.46,18.46,18.43,18.44,4951830.0,18.46,18.46,18.43,18.44,4951830.0
2019-03-06 09:30:00,18.44,18.68,18.43,18.63,9285945.0,18.44,18.68,18.43,18.63,9285945.0
2019-03-06 09:35:00,18.63,18.77,18.59,18.61,5134245.0,18.63,18.77,18.59,18.61,5134245.0
2019-03-06 09:40:00,18.62,18.62,18.45,18.51,3163905.0,18.62,18.62,18.45,18.51,3163905.0
2019-03-06 09:45:00,18.52,18.54,18.29,18.33,4674495.0,18.52,18.54,18.29,18.33,4674495.0
2019-03-06 09:50:00,18.33,18.4,18.32,18.33,2784390.0,18.33,18.4,18.32,18.33,2784390.0
2019-03-06 09:55:00,18.32,18.51,18.29,18.46,4166385.0,18.32,18.51,18.29,18.46,4166385.0
2019-03-06 10:00:00,18.45,18.46,18.33,18.37,2238105.0,18.45,18.46,18.33,18.37,2238105.0
2019-03-06 10:05:00,18.37,18.5,18.37,18.47,2862210.0,18.37,18.5,18.37,18.47,2862210.0
2019-03-06 10:10:00,18.47,18.48,18.39,18.41,1819065.0,18.47,18.48,18.39,18.41,1819065.0
2019-03-06 10:15:00,18.41,18.44,18.37,18.43,1548045.0,18.41,18.44,18.37,18.43,1548045.0
2019-03-06 10:20:00,18.44,18.48,18.39,18.43,1592370.0,18.44,18.48,18.39,18.43,1592370.0
2019-03-06 10:25:00,18.43,18.55,18.39,18.5,2531685.0,18.43,18.55,18.39,18.5,2531685.0
2019-03-06 10:30:00,18.49,18.56,18.46,18.48,3411690.0,18.49,18.56,18.46,18.48,3411690.0
2019-03-06 10:35:00,18.48,18.56,18.45,18.47,1486365.0,18.48,18.56,18.45,18.47,1486365.0
2019-03-06 10:40:00,18.47,18.52,18.42,18.47,1526355.0,18.47,18.52,18.42,18.47,1526355.0
2019-03-06 10:45:00,18.47,18.62,18.46,18.6,3167415.0,18.47,18.62,18.46,18.6,3167415.0
2019-03-06 10:50:00,18.59,18.66,18.55,18.56,3393000.0,18.59,18.66,18.55,18.56,3393000.0
2019-03-06 10:55:00,18.56,18.61,18.55,18.57,1136940.0,18.56,18.61,18.55,18.57,1136940.0
2019-03-06 11:00:00,18.57,18.66,18.55,18.6,1645620.0,18.57,18.66,18.55,18.6,1645620.0
2019-03-06 11:05:00,18.6,18.67,18.57,18.65,1732170.0,18.6,18.67,18.57,18.65,1732170.0
2019-03-06 11:10:00,18.64,18.65,18.54,18.57,1297245.0,18.64,18.65,18.54,18.57,1297245.0
2019-03-06 11:15:00,18.57,18.57,18.51,18.54,1140660.0,18.57,18.57,18.51,18.54,1140660.0
2019-03-06 11:20:00,18.54,18.55,18.45,18.48,1694835.0,18.54,18.55,18.45,18.48,1694835.0
2019-03-06 11:25:00,18.47,18.47,18.42,18.45,1380705.0,18.47,18.47,18.42,18.45,1380705.0
2019-03-06 11:30:00,18.45,18.5,18.41,18.42,1526595.0,18.45,18.5,18.41,18.42,1526595.0
2019-03-06 11:35:00,18.42,18.44,18.39,18.4,1678590.0,18.42,18.44,18.39,18.4,1678590.0
2019-03-06 11:40:00,18.41,18.42,18.38,18.38,1208655.0,18.41,18.42,18.38,18.38,1208655.0
2019-03-06 11:45:00,18.39,18.45,18.38,18.42,1332435.0,18.39,18.45,18.38,18.42,1332435.0
2019-03-06 11:50:00,18.42,18.42,18.34,18.39,1363875.0,18.42,18.42,18.34,18.39,1363875.0
2019-03-06 11:55:00,18.39,18.41,18.35,18.35,1140345.0,18.39,18.41,18.35,18.35,1140345.0
2019-03-06 12:00:00,18.36,18.41,18.34,18.37,1250070.0,18.36,18.41,18.34,18.37,1250070.0
2019-03-06 12:05:00,18.38,18.44,18.38,18.41,1077405.0,18.38,18.44,18.38,18.41,1077405.0
2019-03-06 12:10:00,18.41,18.45,18.4,18.42,821790.0,18.41,18.45,18.4,18.42,821790.0
2019-03-06 12:15:00,18.43,18.44,18.38,18.39,487695.0,18.43,18.44,18.38,18.39,487695.0
2019-03-06 12:20:00,18.39,18.42,18.38,18.39,400785.0,18.39,18.42,18.38,18.39,400785.0
2019-03-06 12:25:00,18.39,18.44,18.38,18.44,781470.0,18.39,18.44,18.38,18.44,781470.0
2019-03-06 12:30:00,18.44,18.49,18.43,18.49,1309800.0,18.44,18.49,18.43,18.49,1309800.0
2019-03-06 12:35:00,18.49,18.49,18.45,18.45,669750.0,18.49,18.49,18.45,18.45,669750.0
2019-03-06 12:40:00,18.45,18.48,18.44,18.45,481080.0,18.45,18.48,18.44,18.45,481080.0
2019-03-06 12:45:00,18.46,18.49,18.42,18.43,1148130.0,18.46,18.49,18.42,18.43,1148130.0
2019-03-06 12:50:00,18.44,18.46,18.4,18.42,631320.0,18.44,18.46,18.4,18.42,631320.0
2019-03-06 12:55:00,18.41,18.45,18.41,18.41,438210.0,18.41,18.45,18.41,18.41,438210.0
2019-03-06 13:00:00,18.41,18.42,18.34,18.35,2182815.0,18.41,18.42,18.34,18.35,2182815.0
2019-03-06 13:05:00,18.34,18.44,18.34,18.42,1547490.0,18.34,18.44,18.34,18.42,1547490.0
2019-03-06 13:10:00,18.42,18.43,18.39,18.39,1110450.0,18.42,18.43,18.39,18.39,1110450.0
2019-03-06 13:15:00,18.39,18.41,18.37,18.4,700395.0,18.39,18.41,18.37,18.4,700395.0
2019-03-06 13:20:00,18.4,18.41,18.34,18.34,913530.0,18.4,18.41,18.34,18.34,913530.0
2019-03-06 13:25:00,18.34,18.37,18.33,18.34,935430.0,18.34,18.37,18.33,18.34,935430.0
2019-03-06 13:30:00,18.34,18.42,18.34,18.41,1233000.0,18.34,18.42,18.34,18.41,1233000.0
2019-03-06 13:35:00,18.4,18.45,18.4,18.43,1089900.0,18.4,18.45,18.4,18.43,1089900.0
2019-03-06 13:40:00,18.43,18.44,18.37,18.38,1027455.0,18.43,18.44,18.37,18.38,1027455.0
2019-03-06 13:45:00,18.38,18.43,18.36,18.42,1235895.0,18.38,18.43,18.36,18.42,1235895.0
2019-03-06 13:50:00,18.42,18.45,18.41,18.42,1045905.0,18.42,18.45,18.41,18.42,1045905.0
2019-03-06 13:55:00,18.42,18.48,18.41,18.45,917670.0,18.42,18.48,18.41,18.45,917670.0
2019-03-06 14:00:00,18.45,18.52,18.44,18.51,1361790.0,18.45,18.52,18.44,18.51,1361790.0
2019-03-06 14:05:00,18.5,18.52,18.47,18.5,620430.0,18.5,18.52,18.47,18.5,620430.0
2019-03-06 14:10:00,18.49,18.57,18.48,18.55,1486125.0,18.49,18.57,18.48,18.55,1486125.0
2019-03-06 14:15:00,18.55,18.59,18.53,18.55,1775055.0,18.55,18.59,18.53,18.55,1775055.0
2019-03-06 14:20:00,18.54,18.57,18.51,18.55,1632075.0,18.54,18.57,18.51,18.55,1632075.0
2019-03-06 14:25:00,18.56,18.58,18.5,18.54,1168995.0,18.56,18.58,18.5,18.54,1168995.0
2019-03-06 14:30:00,18.55,18.6,18.5,18.52,1212600.0,18.55,18.6,18.5,18.52,1212600.0
2019-03-06 14:35:00,18.52,18.56,18.52,18.55,586515.0,18.52,18.56,18.52,18.55,586515.0
2019-03-06 14:40:00,18.55,18.56,18.52,18.52,401355.0,18.55,18.56,18.52,18.52,401355.0
2019-03-06 14:45:00,18.53,18.55,18.51,18.52,420990.0,18.53,18.55,18.51,18.52,420990.0
2019-03-06 14:50:00,18.52,18.57,18.52,18.55,929475.0,18.52,18.57,18.52,18.55,929475.0
2019-03-06 14:55:00,18.57,18.63,18.54,18.55,1967130.0,18.57,18.63,18.54,18.55,1967130.0
2019-03-06 15:00:00,18.55,18.59,18.53,18.54,975435.0,18.55,18.59,18.53,18.54,975435.0
2019-03-06 15:05:00,18.54,18.55,18.5,18.53,1128300.0,18.54,18.55,18.5,18.53,1128300.0
2019-03-06 15:10:00,18.53,18.54,18.51,18.52,482385.0,18.53,18.54,18.51,18.52,482385.0
2019-03-06 15:15:00,18.52,18.54,18.52,18.53,927660.0,18.52,18.54,18.52,18.53,927660.0
2019-03-06 15:20:00,18.53,18.54,18.5,18.51,1559685.0,18.53,18.54,18.5,18.51,1559685.0
2019-03-06 15:25:00,18.5,18.51,18.47,18.49,795675.0,18.5,18.51,18.47,18.49,795675.0
2019-03-06 15:30:00,18.49,18.52,18.48,18.51,866880.0,18.49,18.52,18.48,18.51,866880.0
2019-03-06 15:35:00,18.5,18.52,18.47,18.47,1298580.0,18.5,18.52,18.47,18.47,1298580.0
2019-03-06 15:40:00,18.47,18.49,18.47,18.49,1641120.0,18.47,18.49,18.47,18.49,1641120.0
2019-03-06 15:45:00,18.48,18.5,18.47,18.48,1225140.0,18.48,18.5,18.47,18.48,1225140.0
2019-03-06 15:50:00,18.48,18.5,18.48,18.49,1603590.0,18.48,18.5,18.48,18.49,1603590.0
2019-03-06 15:55:00,18.49,18.49,18.4,18.42,4561200.0,18.49,18.49,18.4,18.42,4561200.0
2019-03-07 09:30:00,18.58,18.75,18.53,18.65,5528265.0,18.58,18.75,18.53,18.65,5528265.0
2019-03-07 09:35:00,18.65,18.66,18.47,18.48,3498015.0,18.65,18.66,18.47,18.48,3498015.0
2019-03-07 09:40:00,18.48,18.55,18.44,18.53,2539950.0,18.48,18.55,18.44,18.53,2539950.0
2019-03-07 09:45:00,18.52,18.55,18.47,18.51,2463555.0,18.52,18.55,18.47,18.51,2463555.0
2019-03-07 09:50:00,18.51,18.55,18.48,18.5,2189235.0,18.51,18.55,18.48,18.5,2189235.0
2019-03-07 09:55:00,18.5,18.71,18.5,18.7,4093800.0,18.5,18.71,18.5,18.7,4093800.0
2019-03-07 10:00:00,18.7,18.74,18.67,18.73,4389045.0,18.7,18.74,18.67,18.73,4389045.0
2019-03-07 10:05:00,18.72,18.89,18.72,18.84,6846240.0,18.72,18.89,18.72,18.84,6846240.0
2019-03-07 10:10:00,18.84,18.85,18.73,18.76,2934150.0,18.84,18.85,18.73,18.76,2934150.0
2019-03-07 10:15:00,18.76,18.82,18.75,18.8,1281435.0,18.76,18.82,18.75,18.8,1281435.0
2019-03-07 10:20:00,18.79,18.79,18.73,18.78,914865.0,18.79,18.79,18.73,18.78,914865.0
2019-03-07 10:25:00,18.79,18.92,18.76,18.9,2041155.0,18.79,18.92,18.76,18.9,2041155.0
2019-03-07 10:30:00,18.9,18.98,18.88,18.95,3481695.0,18.9,18.98,18.88,18.95,3481695.0
2019-03-07 10:35:00,18.94,18.95,18.82,18.85,2316915.0,18.94,18.95,18.82,18.85,2316915.0
2019-03-07 10:40:00,18.85,18.86,18.77,18.77,1570050.0,18.85,18.86,18.77,18.77,1570050.0
2019-03-07 10:45:00,18.77,18.86,18.77,18.83,1580895.0,18.77,18.86,18.77,18.83,1580895.0
2019-03-07 10:50:00,18.83,18.85,18.77,18.82,891945.0,18.83,18.85,18.77,18.82,891945.0
2019-03-07 10:55:00,18.83,18.85,18.8,18.82,707595.0,18.83,18.85,18.8,18.82,707595.0
2019-03-07 11:00:00,18.82,18.84,18.79,18.79,698280.0,18.82,18.84,18.79,18.79,698280.0
2019-03-07 11:05:00,18.8,18.81,18.75,18.78,804030.0,18.8,18.81,18.75,18.78,804030.0
2019-03-07 11:10:00,18.78,18.8,18.75,18.79,690405.0,18.78,18.8,18.75,18.79,690405.0
2019-03-07 11:15:00,18.79,18.83,18.78,18.83,1150875.0,18.79,18.83,18.78,18.83,1150875.0
2019-03-07 11:20:00,18.82,18.9,18.81,18.9,1504980.0,18.82,18.9,18.81,18.9,1504980.0
2019-03-07 11:25:00,18.9,18.92,18.81,18.85,1570590.0,18.9,18.92,18.81,18.85,1570590.0
2019-03-07 11:30:00,18.85,18.87,18.83,18.84,1026105.0,18.85,18.87,18.83,18.84,1026105.0
2019-03-07 11:35:00,18.85,18.88,18.82,18.87,574275.0,18.85,18.88,18.82,18.87,574275.0
2019-03-07 11:40:00,18.88,18.89,18.83,18.86,913440.0,18.88,18.89,18.83,18.86,913440.0
2019-03-07 11:45:00,18.85,18.87,18.84,18.87,499440.0,18.85,18.87,18.84,18.87,499440.0
2019-03-07 11:50:00,18.86,18.9,18.83,18.86,795585.0,18.86,18.9,18.83,18.86,795585.0
2019-03-07 11:55:00,18.86,18.89,18.85,18.87,457485.0,18.86,18.89,18.85,18.87,457485.0
2019-03-07 12:00:00,18.87,18.87,18.83,18.85,625590.0,18.87,18.87,18.83,18.85,625590.0
2019-03-07 12:05:00,18.85,18.87,18.84,18.86,817320.0,18.85,18.87,18.84,18.86,817320.0
2019-03-07 12:10:00,18.86,18.86,18.84,18.84,288390.0,18.86,18.86,18.84,18.84,288390.0
2019-03-07 12:15:00,18.84,18.85,18.81,18.81,539925.0,18.84,18.85,18.81,18.81,539925.0
2019-03-07 12:20:00,18.82,18.84,18.79,18.83,775500.0,18.82,18.84,18.79,18.83,775500.0
2019-03-07 12:25:00,18.84,18.84,18.8,18.81,364140.0,18.84,18.84,18.8,18.81,364140.0
2019-03-07 12:30:00,18.82,18.82,18.74,18.78,907770.0,18.82,18.82,18.74,18.78,907770.0
2019-03-07 12:35:00,18.77,18.78,18.72,18.75,769860.0,18.77,18.78,18.72,18.75,769860.0
2019-03-07 12:40:00,18.75,18.76,18.72,18.74,473520.0,18.75,18.76,18.72,18.74,473520.0
2019-03-07 12:45:00,18.74,18.75,18.72,18.74,365940.0,18.74,18.75,18.72,18.74,365940.0
2019-03-07 12:50:00,18.73,18.78,18.72,18.77,651510.0,18.73,18.78,18.72,18.77,651510.0
2019-03-07 12:55:00,18.77,18.79,18.72,18.73,542340.0,18.77,18.79,18.72,18.73,542340.0
2019-03-07 13:00:00,18.72,18.74,18.7,18.72,898485.0,18.72,18.74,18.7,18.72,898485.0
2019-03-07 13:05:00,18.72,18.73,18.68,18.7,544845.0,18.72,18.73,18.68,18.7,544845.0
2019-03-07 13:10:00,18.7,18.72,18.69,18.7,421455.0,18.7,18.72,18.69,18.7,421455.0
2019-03-07 13:15:00,18.7,18.72,18.69,18.69,248715.0,18.7,18.72,18.69,18.69,248715.0
2019-03-07 13:20:00,18.7,18.71,18.64,18.64,897225.0,18.7,18.71,18.64,18.64,897225.0
2019-03-07 13:25:00,18.65,18.65,18.61,18.65,869910.0,18.65,18.65,18.61,18.65,869910.0
2019-03-07 13:30:00,18.65,18.65,18.61,18.62,582735.0,18.65,18.65,18.61,18.62,582735.0
2019-03-07 13:35:00,18.62,18.66,18.62,18.65,349230.0,18.62,18.66,18.62,18.65,349230.0
2019-03-07 13:40:00,18.65,18.67,18.63,18.64,592095.0,18.65,18.67,18.63,18.64,592095.0
2019-03-07 13:45:00,18.64,18.65,18.62,18.62,539280.0,18.64,18.65,18.62,18.62,539280.0
2019-03-07 13:50:00,18.62,18.63,18.54,18.55,1896930.0,18.62,18.63,18.54,18.55,1896930.0
2019-03-07 13:55:00,18.55,18.58,18.55,18.55,540315.0,18.55,18.58,18.55,18.55,540315.0
2019-03-07 14:00:00,18.55,18.55,18.4,18.48,6384135.0,18.55,18.55,18.4,18.48,6384135.0
2019-03-07 14:05:00,18.48,18.52,18.47,18.49,1040775.0,18.48,18.52,18.47,18.49,1040775.0
2019-03-07 14:10:00,18.49,18.49,18.43,18.43,1460010.0,18.49,18.49,18.43,18.43,1460010.0
2019-03-07 14:15:00,18.43,18.5,18.43,18.5,863895.0,18.43,18.5,18.43,18.5,863895.0
2019-03-07 14:20:00,18.49,18.53,18.48,18.51,765120.0,18.49,18.53,18.48,18.51,765120.0
2019-03-07 14:25:00,18.51,18.52,18.48,18.51,985290.0,18.51,18.52,18.48,18.51,985290.0
2019-03-07 14:30:00,18.5,18.51,18.47,18.49,1282515.0,18.5,18.51,18.47,18.49,1282515.0
2019-03-07 14:35:00,18.49,18.53,18.47,18.48,689760.0,18.49,18.53,18.47,18.48,689760.0
2019-03-07 14:40:00,18.48,18.5,18.44,18.46,980775.0,18.48,18.5,18.44,18.46,980775.0
2019-03-07 14:45:00,18.46,18.46,18.41,18.44,1283220.0,18.46,18.46,18.41,18.44,1283220.0
2019-03-07 14:50:00,18.44,18.46,18.43,18.44,824790.0,18.44,18.46,18.43,18.44,824790.0
2019-03-07 14:55:00,18.44,18.45,18.34,18.34,2023185.0,18.44,18.45,18.34,18.34,2023185.0
2019-03-07 15:00:00,18.34,18.36,18.28,18.35,2241975.0,18.34,18.36,18.28,18.35,2241975.0
2019-03-07 15:05:00,18.36,18.37,18.34,18.36,1133235.0,18.36,18.37,18.34,18.36,1133235.0
2019-03-07 15:10:00,18.35,18.37,18.34,18.34,1126965.0,18.35,18.37,18.34,18.34,1126965.0
2019-03-07 15:15:00,18.35,18.37,18.34,18.36,1073235.0,18.35,18.37,18.34,18.36,1073235.0
2019-03-07 15:20:00,18.36,18.41,18.35,18.38,1230915.0,18.36,18.41,18.35,18.38,1230915.0
2019-03-07 15:25:00,18.38,18.41,18.34,18.35,1617840.0,18.38,18.41,18.34,18.35,1617840.0
2019-03-07 15:30:00,18.35,18.36,18.33,18.33,1084980.0,18.35,18.36,18.33,18.33,1084980.0
2019-03-07 15:35:00,18.33,18.42,18.33,18.41,1567455.0,18.33,18.42,18.33,18.41,1567455.0
2019-03-07 15:40:00,18.42,18.42,18.37,18.41,1060200.0,18.42,18.42,18.37,18.41,1060200.0
2019-03-07 15:45:00,18.4,18.42,18.39,18.41,1100865.0,18.4,18.42,18.39,18.41,1100865.0
2019-03-07 15:50:00,18.41,18.41,18.37,18.38,1343775.0,18.41,18.41,18.37,18.38,1343775.0
2019-03-07 15:55:00,18.39,18.46,18.38,18.44,3033525.0,18.39,18.46,18.38,18.44,3033525.0
2019-03-08 09:30:00,18.44,18.62,18.39,18.55,5503050.0,18.44,18.62,18.39,18.55,5503050.0
2019-03-08 09:35:00,18.54,18.65,18.53,18.62,2920380.0,18.54,18.65,18.53,18.62,2920380.0
2019-03-08 09:40:00,18.63,18.67,18.51,18.53,2628225.0,18.63,18.67,18.51,18.53,2628225.0
2019-03-08 09:45:00,18.53,18.61,18.5,18.57,2334915.0,18.53,18.61,18.5,18.57,2334915.0
2019-03-08 09:50:00,18.56,18.56,18.42,18.47,2049090.0,18.56,18.56,18.42,18.47,2049090.0
2019-03-08 09:55:00,18.47,18.5,18.44,18.45,1323570.0,18.47,18.5,18.44,18.45,1323570.0
2019-03-08 10:00:00,18.46,18.5,18.41,18.49,1633305.0,18.46,18.5,18.41,18.49,1633305.0
2019-03-08 10:05:00,18.48,18.48,18.42,18.45,957360.0,18.48,18.48,18.42,18.45,957360.0
2019-03-08 10:10:00,18.44,18.51,18.44,18.49,1071615.0,18.44,18.51,18.44,18.49,1071615.0
2019-03-08 10:15:00,18.49,18.49,18.44,18.46,589170.0,18.49,18.49,18.44,18.46,589170.0
2019-03-08 10:20:00,18.45,18.48,18.44,18.47,483015.0,18.45,18.48,18.44,18.47,483015.0
2019-03-08 10:25:00,18.46,18.55,18.46,18.51,1165455.0,18.46,18.55,18.46,18.51,1165455.0
2019-03-08 10:30:00,18.52,18.57,18.51,18.56,1153335.0,18.52,18.57,18.51,18.56,1153335.0
2019-03-08 10:35:00,18.56,18.6,18.53,18.53,1717665.0,18.56,18.6,18.53,18.53,1717665.0
2019-03-08 10:40:00,18.53,18.61,18.52,18.59,1514490.0,18.53,18.61,18.52,18.59,1514490.0
2019-03-08 10:45:00,18.59,18.6,18.55,18.57,818565.0,18.59,18.6,18.55,18.57,818565.0
2019-03-08 10:50:00,18.57,18.58,18.53,18.53,699195.0,18.57,18.58,18.53,18.53,699195.0
2019-03-08 10:55:00,18.53,18.54,18.49,18.49,764430.0,18.53,18.54,18.49,18.49,764430.0
2019-03-08 11:00:00,18.49,18.55,18.49,18.55,561720.0,18.49,18.55,18.49,18.55,561720.0
2019-03-08 11:05:00,18.55,18.56,18.54,18.55,383295.0,18.55,18.56,18.54,18.55,383295.0
2019-03-08 11:10:00,18.55,18.58,18.52,18.56,642810.0,18.55,18.58,18.52,18.56,642810.0
2019-03-08 11:15:00,18.57,18.59,18.56,18.57,514965.0,18.57,18.59,18.56,18.57,514965.0
2019-03-08 11:20:00,18.57,18.62,18.57,18.62,825675.0,18.57,18.62,18.57,18.62,825675.0
2019-03-08 11:25:00,18.62,18.72,18.62,18.69,2785260.0,18.62,18.72,18.62,18.69,2785260.0
2019-03-08 11:30:00,18.69,18.69,18.62,18.66,969675.0,18.69,18.69,18.62,18.66,969675.0
2019-03-08 11:35:00,18.65,18.73,18.64,18.67,1594920.0,18.65,18.73,18.64,18.67,1594920.0
2019-03-08 11:40:00,18.67,18.77,18.66,18.76,1773150.0,18.67,18.77,18.66,18.76,1773150.0
2019-03-08 11:45:00,18.76,18.82,18.73,18.75,1871295.0,18.76,18.82,18.73,18.75,1871295.0
2019-03-08 11:50:00,18.75,18.79,18.72,18.77,1015590.0,18.75,18.79,18.72,18.77,1015590.0
2019-03-08 11:55:00,18.76,18.77,18.73,18.74,501390.0,18.76,18.77,18.73,18.74,501390.0
2019-03-08 12:00:00,18.74,18.75,18.71,18.73,596295.0,18.74,18.75,18.71,18.73,596295.0
2019-03-08 12:05:00,18.73,18.73,18.65,18.65,1064340.0,18.73,18.73,18.65,18.65,1064340.0
2019-03-08 12:10:00,18.65,18.7,18.64,18.7,905430.0,18.65,18.7,18.64,18.7,905430.0
2019-03-08 12:15:00,18.69,18.7,18.65,18.68,399315.0,18.69,18.7,18.65,18.68,399315.0
2019-03-08 12:20:00,18.67,18.7,18.65,18.66,653310.0,18.67,18.7,18.65,18.66,653310.0
2019-03-08 12:25:00,18.66,18.69,18.65,18.65,460905.0,18.66,18.69,18.65,18.65,460905.0
2019-03-08 12:30:00,18.65,18.7,18.65,18.69,761520.0,18.65,18.7,18.65,18.69,761520.0
2019-03-08 12:35:00,18.69,18.71,18.65,18.65,1111335.0,18.69,18.71,18.65,18.65,1111335.0
2019-03-08 12:40:00,18.65,18.65,18.55,18.59,1949610.0,18.65,18.65,18.55,18.59,1949610.0
2019-03-08 12:45:00,18.59,18.62,18.57,18.59,664920.0,18.59,18.62,18.57,18.59,664920.0
2019-03-08 12:50:00,18.59,18.61,18.55,18.55,594750.0,18.59,18.61,18.55,18.55,594750.0
2019-03-08 12:55:00,18.55,18.57,18.55,18.56,514875.0,18.55,18.57,18.55,18.56,514875.0
2019-03-08 13:00:00,18.56,18.58,18.55,18.56,336360.0,18.56,18.58,18.55,18.56,336360.0
2019-03-08 13:05:00,18.56,18.58,18.55,18.57,244665.0,18.56,18.58,18.55,18.57,244665.0
2019-03-08 13:10:00,18.58,18.64,18.57,18.63,1037565.0,18.58,18.64,18.57,18.63,1037565.0
2019-03-08 13:15:00,18.62,18.67,18.62,18.64,769170.0,18.62,18.67,18.62,18.64,769170.0
2019-03-08 13:20:00,18.64,18.65,18.62,18.64,632925.0,18.64,18.65,18.62,18.64,632925.0
2019-03-08 13:25:00,18.64,18.67,18.63,18.66,306255.0,18.64,18.67,18.63,18.66,306255.0
2019-03-08 13:30:00,18.66,18.67,18.63,18.66,342120.0,18.66,18.67,18.63,18.66,342120.0
2019-03-08 13:35:00,18.64,18.7,18.64,18.68,464325.0,18.64,18.7,18.64,18.68,464325.0
2019-03-08 13:40:00,18.68,18.73,18.68,18.73,978900.0,18.68,18.73,18.68,18.73,978900.0
2019-03-08 13:45:00,18.72,18.79,18.72,18.79,1573425.0,18.72,18.79,18.72,18.79,1573425.0
2019-03-08 13:50:00,18.79,18.8,18.74,18.77,1579110.0,18.79,18.8,18.74,18.77,1579110.0
2019-03-08 13:55:00,18.76,18.77,18.71,18.74,1232400.0,18.76,18.77,18.71,18.74,1232400.0
2019-03-08 14:00:00,18.74,18.78,18.73,18.77,753990.0,18.74,18.78,18.73,18.77,753990.0
2019-03-08 14:05:00,18.77,18.8,18.77,18.79,1179300.0,18.77,18.8,18.77,18.79,1179300.0
2019-03-08 14:10:00,18.8,18.83,18.79,18.8,1513470.0,18.8,18.83,18.79,18.8,1513470.0
2019-03-08 14:15:00,18.8,18.84,18.79,18.8,1201800.0,18.8,18.84,18.79,18.8,1201800.0
2019-03-08 14:20:00,18.81,18.81,18.77,18.8,692325.0,18.81,18.81,18.77,18.8,692325.0
2019-03-08 14:25:00,18.8,18.8,18.74,18.75,812370.0,18.8,18.8,18.74,18.75,812370.0
2019-03-08 14:30:00,18.75,18.77,18.73,18.74,477510.0,18.75,18.77,18.73,18.74,477510.0
2019-03-08 14:35:00,18.74,18.76,18.72,18.75,563085.0,18.74,18.76,18.72,18.75,563085.0
2019-03-08 14:40:00,18.75,18.82,18.75,18.8,984780.0,18.75,18.82,18.75,18.8,984780.0
2019-03-08 14:45:00,18.8,18.88,18.8,18.86,1800135.0,18.8,18.88,18.8,18.86,1800135.0
2019-03-08 14:50:00,18.86,19.04,18.85,19.0,6117120.0,18.86,19.04,18.85,19.0,6117120.0
2019-03-08 14:55:00,19.01,19.02,18.88,18.9,3484665.0,19.01,19.02,18.88,18.9,3484665.0
2019-03-08 15:00:00,18.89,18.9,18.84,18.86,2261190.0,18.89,18.9,18.84,18.86,2261190.0
2019-03-08 15:05:00,18.86,18.87,18.81,18.84,1736025.0,18.86,18.87,18.81,18.84,1736025.0
2019-03-08 15:10:00,18.85,18.86,18.74,18.77,2536050.0,18.85,18.86,18.74,18.77,2536050.0
2019-03-08 15:15:00,18.77,18.81,18.74,18.74,1290120.0,18.77,18.81,18.74,18.74,1290120.0
2019-03-08 15:20:00,18.74,18.77,18.73,18.76,1402830.0,18.74,18.77,18.73,18.76,1402830.0
2019-03-08 15:25:00,18.76,18.84,18.75,18.82,1956615.0,18.76,18.84,18.75,18.82,1956615.0
2019-03-08 15:30:00,18.82,18.87,18.8,18.84,1253280.0,18.82,18.87,18.8,18.84,1253280.0
2019-03-08 15:35:00,18.84,18.85,18.82,18.82,1270515.0,18.84,18.85,18.82,18.82,1270515.0
2019-03-08 15:40:00,18.82,18.88,18.81,18.87,1230570.0,18.82,18.88,18.81,18.87,1230570.0
2019-03-08 15:45:00,18.87,18.91,18.85,18.87,2081235.0,18.87,18.91,18.85,18.87,2081235.0
2019-03-08 15:50:00,18.87,18.9,18.86,18.9,1857555.0,18.87,18.9,18.86,18.9,1857555.0
2019-03-08 15:55:00,18.9,18.96,18.89,18.94,5298780.0,18.9,18.96,18.89,18.94,5298780.0
2019-03-11 09:30:00,18.9,18.93,18.7,18.76,4952775.0,18.9,18.93,18.7,18.76,4952775.0
2019-03-11 09:35:00,18.75,19.0,18.74,18.99,3222885.0,18.75,19.0,18.74,18.99,3222885.0
2019-03-11 09:40:00,18.98,19.06,18.95,18.98,1903485.0,18.98,19.06,18.95,18.98,1903485.0
2019-03-11 09:45:00,18.97,19.0,18.9,18.92,1553940.0,18.97,19.0,18.9,18.92,1553940.0
2019-03-11 09:50:00,18.92,18.94,18.87,18.93,1473765.0,18.92,18.94,18.87,18.93,1473765.0
2019-03-11 09:55:00,18.93,19.0,18.9,18.91,970230.0,18.93,19.0,18.9,18.91,970230.0
2019-03-11 10:00:00,18.91,18.99,18.9,18.92,987960.0,18.91,18.99,18.9,18.92,987960.0
2019-03-11 10:05:00,18.93,19.01,18.91,18.96,1748790.0,18.93,19.01,18.91,18.96,1748790.0
2019-03-11 10:10:00,18.97,19.03,18.96,19.01,1844055.0,18.97,19.03,18.96,19.01,1844055.0
2019-03-11 10:15:00,19.01,19.13,19.01,19.1,2510130.0,19.01,19.13,19.01,19.1,2510130.0
2019-03-11 10:20:00,19.1,19.18,19.1,19.12,1877595.0,19.1,19.18,19.1,19.12,1877595.0
2019-03-11 10:25:00,19.12,19.15,19.1,19.1,1722720.0,19.12,19.15,19.1,19.1,1722720.0
2019-03-11 10:30:00,19.11,19.12,19.04,19.1,1064925.0,19.11,19.12,19.04,19.1,1064925.0
2019-03-11 10:35:00,19.1,19.12,18.98,19.03,2259225.0,19.1,19.12,18.98,19.03,2259225.0
2019-03-11 10:40:00,19.02,19.05,18.98,19.03,1040190.0,19.02,19.05,18.98,19.03,1040190.0
2019-03-11 10:45:00,19.03,19.09,19.02,19.06,1866450.0,19.03,19.09,19.02,19.06,1866450.0
2019-03-11 10:50:00,19.05,19.1,19.03,19.09,1192590.0,19.05,19.1,19.03,19.09,1192590.0
2019-03-11 10:55:00,19.08,19.11,19.07,19.07,897495.0,19.08,19.11,19.07,19.07,897495.0
2019-03-11 11:00:00,19.06,19.09,19.04,19.09,644370.0,19.06,19.09,19.04,19.09,644370.0
2019-03-11 11:05:00,19.09,19.09,19.05,19.07,1019205.0,19.09,19.09,19.05,19.07,1019205.0
2019-03-11 11:10:00,19.08,19.13,19.07,19.11,1176540.0,19.08,19.13,19.07,19.11,1176540.0
2019-03-11 11:15:00,19.12,19.15,19.1,19.11,1255245.0,19.12,19.15,19.1,19.11,1255245.0
2019-03-11 11:20:00,19.11,19.13,19.09,19.11,674310.0,19.11,19.13,19.09,19.11,674310.0
2019-03-11 11:25:00,19.11,19.12,19.07,19.1,725775.0,19.11,19.12,19.07,19.1,725775.0
2019-03-11 11:30:00,19.1,19.2,19.09,19.19,1391340.0,19.1,19.2,19.09,19.19,1391340.0
2019-03-11 11:35:00,19.19,19.2,19.12,19.15,927990.0,19.19,19.2,19.12,19.15,927990.0
2019-03-11 11:40:00,19.15,19.18,19.13,19.16,1034145.0,19.15,19.18,19.13,19.16,1034145.0
2019-03-11 11:45:00,19.16,19.16,19.13,19.13,784515.0,19.16,19.16,19.13,19.13,784515.0
2019-03-11 11:50:00,19.13,19.18,19.12,19.17,841980.0,19.13,19.18,19.12,19.17,841980.0
2019-03-11 11:55:00,19.17,19.19,19.13,19.17,839685.0,19.17,19.19,19.13,19.17,839685.0
2019-03-11 12:00:00,19.16,19.18,19.12,19.18,833385.0,19.16,19.18,19.12,19.18,833385.0
2019-03-11 12:05:00,19.18,19.2,19.15,19.15,545610.0,19.18,19.2,19.15,19.15,545610.0
2019-03-11 12:10:00,19.15,19.22,19.15,19.19,1354215.0,19.15,19.22,19.15,19.19,1354215.0
2019-03-11 12:15:00,19.2,19.25,19.19,19.23,989265.0,19.2,19.25,19.19,19.23,989265.0
2019-03-11 12:20:00,19.23,19.26,19.23,19.26,866430.0,19.23,19.26,19.23,19.26,866430.0
2019-03-11 12:25:00,19.26,19.3,19.25,19.27,1034385.0,19.26,19.3,19.25,19.27,1034385.0
2019-03-11 12:30:00,19.28,19.33,19.28,19.29,1516470.0,19.28,19.33,19.28,19.29,1516470.0
2019-03-11 12:35:00,19.29,19.29,19.25,19.26,1017405.0,19.29,19.29,19.25,19.26,1017405.0
2019-03-11 12:40:00,19.26,19.27,19.22,19.23,676050.0,19.26,19.27,19.22,19.23,676050.0
2019-03-11 12:45:00,19.23,19.24,19.2,19.24,570090.0,19.23,19.24,19.2,19.24,570090.0
2019-03-11 12:50:00,19.24,19.27,19.18,19.19,838725.0,19.24,19.27,19.18,19.19,838725.0
2019-03-11 12:55:00,19.19,19.23,19.19,19.19,498330.0,19.19,19.23,19.19,19.19,498330.0
2019-03-11 13:00:00,19.2,19.22,19.19,19.22,503775.0,19.2,19.22,19.19,19.22,503775.0
2019-03-11 13:05:00,19.22,19.24,19.2,19.2,440565.0,19.22,19.24,19.2,19.2,440565.0
2019-03-11 13:10:00,19.2,19.22,19.18,19.21,871200.0,19.2,19.22,19.18,19.21,871200.0
2019-03-11 13:15:00,19.22,19.22,19.19,19.19,1085925.0,19.22,19.22,19.19,19.19,1085925.0
2019-03-11 13:20:00,19.19,19.22,19.19,19.21,422760.0,19.19,19.22,19.19,19.21,422760.0
2019-03-11 13:25:00,19.22,19.24,19.21,19.23,794685.0,19.22,19.24,19.21,19.23,794685.0
2019-03-11 13:30:00,19.23,19.25,19.21,19.22,440760.0,19.23,19.25,19.21,19.22,440760.0
2019-03-11 13:35:00,19.22,19.26,19.21,19.24,436620.0,19.22,19.26,19.21,19.24,436620.0
2019-03-11 13:40:00,19.24,19.26,19.21,19.21,459315.0,19.24,19.26,19.21,19.21,459315.0
2019-03-11 13:45:00,19.21,19.22,19.19,19.21,640830.0,19.21,19.22,19.19,19.21,640830.0
2019-03-11 13:50:00,19.22,19.26,19.22,19.25,761805.0,19.22,19.26,19.22,19.25,761805.0
2019-03-11 13:55:00,19.25,19.25,19.23,19.23,600900.0,19.25,19.25,19.23,19.23,600900.0
2019-03-11 14:00:00,19.24,19.24,19.21,19.24,421500.0,19.24,19.24,19.21,19.24,421500.0
2019-03-11 14:05:00,19.23,19.26,19.23,19.26,333990.0,19.23,19.26,19.23,19.26,333990.0
2019-03-11 14:10:00,19.26,19.26,19.25,19.25,235230.0,19.26,19.26,19.25,19.25,235230.0
2019-03-11 14:15:00,19.26,19.26,19.21,19.23,450735.0,19.26,19.26,19.21,19.23,450735.0
2019-03-11 14:20:00,19.24,19.24,19.21,19.22,304545.0,19.24,19.24,19.21,19.22,304545.0
2019-03-11 14:25:00,19.22,19.23,19.21,19.22,488655.0,19.22,19.23,19.21,19.22,488655.0
2019-03-11 14:30:00,19.23,19.23,19.19,19.21,601350.0,19.23,19.23,19.19,19.21,601350.0
2019-03-11 14:35:00,19.22,19.24,19.21,19.23,444840.0,19.22,19.24,19.21,19.23,444840.0
2019-03-11 14:40:00,19.22,19.24,19.21,19.23,587370.0,19.22,19.24,19.21,19.23,587370.0
2019-03-11 14:45:00,19.23,19.24,19.22,19.23,338895.0,19.23,19.24,19.22,19.23,338895.0
2019-03-11 14:50:00,19.23,19.24,19.22,19.23,290910.0,19.23,19.24,19.22,19.23,290910.0
2019-03-11 14:55:00,19.24,19.26,19.22,19.25,799305.0,19.24,19.26,19.22,19.25,799305.0
2019-03-11 15:00:00,19.25,19.32,19.24,19.32,1397625.0,19.25,19.32,19.24,19.32,1397625.0
2019-03-11 15:05:00,19.32,19.36,19.3,19.35,2075190.0,19.32,19.36,19.3,19.35,2075190.0
2019-03-11 15:10:00,19.35,19.4,19.32,19.39,1907265.0,19.35,19.4,19.32,19.39,1907265.0
2019-03-11 15:15:00,19.39,19.39,19.35,19.35,1130700.0,19.39,19.39,19.35,19.35,1130700.0
2019-03-11 15:20:00,19.35,19.37,19.33,19.35,939945.0,19.35,19.37,19.33,19.35,939945.0
2019-03-11 15:25:00,19.35,19.36,19.31,19.35,1221315.0,19.35,19.36,19.31,19.35,1221315.0
2019-03-11 15:30:00,19.35,19.38,19.34,19.37,880485.0,19.35,19.38,19.34,19.37,880485.0
2019-03-11 15:35:00,19.38,19.4,19.33,19.34,1887960.0,19.38,19.4,19.33,19.34,1887960.0
2019-03-11 15:40:00,19.34,19.36,19.34,19.35,880665.0,19.34,19.36,19.34,19.35,880665.0
2019-03-11 15:45:00,19.36,19.4,19.35,19.39,1842330.0,19.36,19.4,19.35,19.39,1842330.0
2019-03-11 15:50:00,19.39,19.39,19.36,19.37,1543230.0,19.39,19.39,19.36,19.37,1543230.0
2019-03-11 15:55:00,19.38,19.42,19.37,19.39,3590535.0,19.38,19.42,19.37,19.39,3590535.0
2019-03-12 09:30:00,19.1,19.11,18.82,18.94,6710085.0,19.1,19.11,18.82,18.94,6710085.0
2019-03-12 09:35:00,18.95,19.07,18.88,19.06,2846700.0,18.95,19.07,18.88,19.06,2846700.0
2019-03-12 09:40:00,19.06,19.09,18.98,19.01,1976535.0,19.06,19.09,18.98,19.01,1976535.0
2019-03-12 09:45:00,19.0,19.06,18.94,19.06,1757475.0,19.0,19.06,18.94,19.06,1757475.0
2019-03-12 09:50:00,19.06,19.2,19.04,19.13,3198885.0,19.06,19.2,19.04,19.13,3198885.0
2019-03-12 09:55:00,19.12,19.18,19.08,19.11,1194960.0,19.12,19.18,19.08,19.11,1194960.0
2019-03-12 10:00:00,19.12,19.15,19.0,19.01,1770630.0,19.12,19.15,19.0,19.01,1770630.0
2019-03-12 10:05:00,19.01,19.05,18.95,18.99,1993875.0,19.01,19.05,18.95,18.99,1993875.0
2019-03-12 10:10:00,18.98,19.04,18.96,18.99,1547955.0,18.98,19.04,18.96,18.99,1547955.0
2019-03-12 10:15:00,18.99,19.02,18.96,19.0,1417065.0,18.99,19.02,18.96,19.0,1417065.0
2019-03-12 10:20:00,19.0,19.0,18.89,18.92,2528865.0,19.0,19.0,18.89,18.92,2528865.0
2019-03-12 10:25:00,18.92,18.93,18.87,18.92,1755375.0,18.92,18.93,18.87,18.92,1755375.0
2019-03-12 10:30:00,18.92,18.98,18.92,18.95,1381215.0,18.92,18.98,18.92,18.95,1381215.0
2019-03-12 10:35:00,18.94,18.95,18.87,18.9,1944885.0,18.94,18.95,18.87,18.9,1944885.0
2019-03-12 10:40:00,18.9,18.92,18.87,18.89,1173435.0,18.9,18.92,18.87,18.89,1173435.0
2019-03-12 10:45:00,18.89,18.93,18.87,18.9,1086825.0,18.89,18.93,18.87,18.9,1086825.0
2019-03-12 10:50:00,18.91,18.91,18.8,18.84,3413175.0,18.91,18.91,18.8,18.84,3413175.0
2019-03-12 10:55:00,18.84,18.85,18.76,18.76,2374920.0,18.84,18.85,18.76,18.76,2374920.0
2019-03-12 11:00:00,18.76,18.81,18.74,18.79,1817175.0,18.76,18.81,18.74,18.79,1817175.0
2019-03-12 11:05:00,18.79,18.84,18.77,18.83,1240155.0,18.79,18.84,18.77,18.83,1240155.0
2019-03-12 11:10:00,18.84,18.89,18.79,18.8,1807245.0,18.84,18.89,18.79,18.8,1807245.0
2019-03-12 11:15:00,18.81,18.85,18.77,18.82,611235.0,18.81,18.85,18.77,18.82,611235.0
2019-03-12 11:20:00,18.81,18.84,18.78,18.78,635250.0,18.81,18.84,18.78,18.78,635250.0
2019-03-12 11:25:00,18.79,18.82,18.77,18.82,837495.0,18.79,18.82,18.77,18.82,837495.0
2019-03-12 11:30:00,18.82,18.84,18.79,18.83,479910.0,18.82,18.84,18.79,18.83,479910.0
2019-03-12 11:35:00,18.83,18.87,18.82,18.86,733485.0,18.83,18.87,18.82,18.86,733485.0
2019-03-12 11:40:00,18.85,18.88,18.84,18.84,707610.0,18.85,18.88,18.84,18.84,707610.0
2019-03-12 11:45:00,18.85,18.87,18.83,18.85,505170.0,18.85,18.87,18.83,18.85,505170.0
2019-03-12 11:50:00,18.85,18.92,18.85,18.89,1545030.0,18.85,18.92,18.85,18.89,1545030.0
2019-03-12 11:55:00,18.89,18.9,18.85,18.88,408435.0,18.89,18.9,18.85,18.88,408435.0
2019-03-12 12:00:00,18.88,18.88,18.79,18.8,905205.0,18.88,18.88,18.79,18.8,905205.0
2019-03-12 12:05:00,18.8,18.81,18.77,18.78,1590405.0,18.8,18.81,18.77,18.78,1590405.0
2019-03-12 12:10:00,18.79,18.83,18.78,18.8,698655.0,18.79,18.83,18.78,18.8,698655.0
2019-03-12 12:15:00,18.8,18.84,18.77,18.8,653715.0,18.8,18.84,18.77,18.8,653715.0
2019-03-12 12:20:00,18.8,18.83,18.79,18.82,1178400.0,18.8,18.83,18.79,18.82,1178400.0
2019-03-12 12:25:00,18.82,18.83,18.81,18.81,619455.0,18.82,18.83,18.81,18.81,619455.0
2019-03-12 12:30:00,18.81,18.82,18.79,18.8,956625.0,18.81,18.82,18.79,18.8,956625.0
2019-03-12 12:35:00,18.8,18.87,18.79,18.86,1004550.0,18.8,18.87,18.79,18.86,1004550.0
2019-03-12 12:40:00,18.86,18.88,18.85,18.86,587205.0,18.86,18.88,18.85,18.86,587205.0
2019-03-12 12:45:00,18.87,18.93,18.86,18.92,838425.0,18.87,18.93,18.86,18.92,838425.0
2019-03-12 12:50:00,18.91,18.92,18.87,18.88,483360.0,18.91,18.92,18.87,18.88,483360.0
2019-03-12 12:55:00,18.89,18.91,18.89,18.9,374595.0,18.89,18.91,18.89,18.9,374595.0
2019-03-12 13:00:00,18.9,18.91,18.86,18.88,364305.0,18.9,18.91,18.86,18.88,364305.0
2019-03-12 13:05:00,18.88,18.9,18.87,18.88,159855.0,18.88,18.9,18.87,18.88,159855.0
2019-03-12 13:10:00,18.88,18.89,18.87,18.88,179520.0,18.88,18.89,18.87,18.88,179520.0
2019-03-12 13:15:00,18.88,18.89,18.87,18.89,263430.0,18.88,18.89,18.87,18.89,263430.0
2019-03-12 13:20:00,18.89,18.89,18.87,18.87,214380.0,18.89,18.89,18.87,18.87,214380.0
2019-03-12 13:25:00,18.87,18.93,18.87,18.93,620835.0,18.87,18.93,18.87,18.93,620835.0
2019-03-12 13:30:00,18.92,18.93,18.88,18.9,503445.0,18.92,18.93,18.88,18.9,503445.0
2019-03-12 13:35:00,18.9,18.9,18.87,18.89,251445.0,18.9,18.9,18.87,18.89,251445.0
2019-03-12 13:40:00,18.89,18.9,18.88,18.89,335565.0,18.89,18.9,18.88,18.89,335565.0
2019-03-12 13:45:00,18.89,18.89,18.86,18.88,421485.0,18.89,18.89,18.86,18.88,421485.0
2019-03-12 13:50:00,18.88,18.9,18.87,18.89,249705.0,18.88,18.9,18.87,18.89,249705.0
2019-03-12 13:55:00,18.89,18.92,18.88,18.92,436410.0,18.89,18.92,18.88,18.92,436410.0
2019-03-12 14:00:00,18.92,18.92,18.9,18.91,180375.0,18.92,18.92,18.9,18.91,180375.0
2019-03-12 14:05:00,18.92,18.98,18.9,18.98,1228650.0,18.92,18.98,18.9,18.98,1228650.0
2019-03-12 14:10:00,18.98,19.04,18.98,19.01,1935465.0,18.98,19.04,18.98,19.01,1935465.0
2019-03-12 14:15:00,19.02,19.04,18.97,18.99,1262580.0,19.02,19.04,18.97,18.99,1262580.0
2019-03-12 14:20:00,18.99,19.0,18.92,18.92,852210.0,18.99,19.0,18.92,18.92,852210.0
2019-03-12 14:25:00,18.93,18.94,18.87,18.88,785340.0,18.93,18.94,18.87,18.88,785340.0
2019-03-12 14:30:00,18.88,18.94,18.87,18.94,608745.0,18.88,18.94,18.87,18.94,608745.0
2019-03-12 14:35:00,18.94,18.96,18.91,18.94,759000.0,18.94,18.96,18.91,18.94,759000.0
2019-03-12 14:40:00,18.94,18.94,18.91,18.91,381315.0,18.94,18.94,18.91,18.91,381315.0
2019-03-12 14:45:00,18.91,18.98,18.91,18.97,670830.0,18.91,18.98,18.91,18.97,670830.0
2019-03-12 14:50:00,18.98,19.0,18.96,18.97,587130.0,18.98,19.0,18.96,18.97,587130.0
2019-03-12 14:55:00,18.97,18.98,18.95,18.98,340185.0,18.97,18.98,18.95,18.98,340185.0
2019-03-12 15:00:00,18.98,19.0,18.94,18.99,853755.0,18.98,19.0,18.94,18.99,853755.0
2019-03-12 15:05:00,18.99,19.0,18.96,18.97,361800.0,18.99,19.0,18.96,18.97,361800.0
2019-03-12 15:10:00,18.97,18.98,18.94,18.96,420900.0,18.97,18.98,18.94,18.96,420900.0
2019-03-12 15:15:00,18.95,18.96,18.93,18.94,1062330.0,18.95,18.96,18.93,18.94,1062330.0
2019-03-12 15:20:00,18.94,18.94,18.86,18.87,1908885.0,18.94,18.94,18.86,18.87,1908885.0
2019-03-12 15:25:00,18.87,18.88,18.83,18.87,1165500.0,18.87,18.88,18.83,18.87,1165500.0
2019-03-12 15:30:00,18.86,18.88,18.85,18.87,1029165.0,18.86,18.88,18.85,18.87,1029165.0
2019-03-12 15:35:00,18.87,18.88,18.84,18.86,1155255.0,18.87,18.88,18.84,18.86,1155255.0
2019-03-12 15:40:00,18.85,18.86,18.83,18.86,852525.0,18.85,18.86,18.83,18.86,852525.0
2019-03-12 15:45:00,18.86,18.88,18.85,18.87,1489620.0,18.86,18.88,18.85,18.87,1489620.0
2019-03-12 15:50:00,18.86,18.91,18.83,18.9,2009370.0,18.86,18.91,18.83,18.9,2009370.0
2019-03-12 15:55:00,18.9,18.92,18.88,18.89,3128340.0,18.9,18.92,18.88,18.89,3128340.0
2019-03-13 09:30:00,18.93,19.02,18.85,18.87,2891115.0,18.93,19.02,18.85,18.87,2891115.0
2019-03-13 09:35:00,18.88,19.08,18.87,19.03,2466450.0,18.88,19.08,18.87,19.03,2466450.0
2019-03-13 09:40:00,19.04,19.15,18.97,19.13,2769180.0,19.04,19.15,18.97,19.13,2769180.0
2019-03-13 09:45:00,19.12,19.17,19.08,19.15,2428590.0,19.12,19.17,19.08,19.15,2428590.0
2019-03-13 09:50:00,19.16,19.21,19.14,19.19,2140635.0,19.16,19.21,19.14,19.19,2140635.0
2019-03-13 09:55:00,19.19,19.23,19.06,19.09,2434035.0,19.19,19.23,19.06,19.09,2434035.0
2019-03-13 10:00:00,19.08,19.17,19.08,19.12,1048170.0,19.08,19.17,19.08,19.12,1048170.0
2019-03-13 10:05:00,19.12,19.18,19.09,19.18,1262505.0,19.12,19.18,19.09,19.18,1262505.0
2019-03-13 10:10:00,19.18,19.23,19.13,19.13,1835865.0,19.18,19.23,19.13,19.13,1835865.0
2019-03-13 10:15:00,19.14,19.17,19.11,19.11,1029825.0,19.14,19.17,19.11,19.11,1029825.0
2019-03-13 10:20:00,19.11,19.12,19.03,19.04,1389435.0,19.11,19.12,19.03,19.04,1389435.0
2019-03-13 10:25:00,19.04,19.15,19.04,19.14,1213215.0,19.04,19.15,19.04,19.14,1213215.0
2019-03-13 10:30:00,19.14,19.16,19.11,19.12,913620.0,19.14,19.16,19.11,19.12,913620.0
2019-03-13 10:35:00,19.13,19.18,19.13,19.15,1370565.0,19.13,19.18,19.13,19.15,1370565.0
2019-03-13 10:40:00,19.16,19.21,19.15,19.16,1406475.0,19.16,19.21,19.15,19.16,1406475.0
2019-03-13 10:45:00,19.17,19.21,19.13,19.16,760050.0,19.17,19.21,19.13,19.16,760050.0
2019-03-13 10:50:00,19.16,19.16,19.13,19.15,517185.0,19.16,19.16,19.13,19.15,517185.0
2019-03-13 10:55:00,19.15,19.21,19.13,19.2,1788420.0,19.15,19.21,19.13,19.2,1788420.0
2019-03-13 11:00:00,19.2,19.23,19.18,19.18,1181730.0,19.2,19.23,19.18,19.18,1181730.0
2019-03-13 11:05:00,19.19,19.22,19.16,19.21,669570.0,19.19,19.22,19.16,19.21,669570.0
2019-03-13 11:10:00,19.21,19.22,19.14,19.19,813150.0,19.21,19.22,19.14,19.19,813150.0
2019-03-13 11:15:00,19.19,19.21,19.18,19.2,710640.0,19.19,19.21,19.18,19.2,710640.0
2019-03-13 11:20:00,19.2,19.27,19.2,19.26,1606725.0,19.2,19.27,19.2,19.26,1606725.0
2019-03-13 11:25:00,19.26,19.3,19.25,19.28,1430025.0,19.26,19.3,19.25,19.28,1430025.0
2019-03-13 11:30:00,19.29,19.36,19.28,19.33,2264220.0,19.29,19.36,19.28,19.33,2264220.0
2019-03-13 11:35:00,19.33,19.36,19.3,19.32,1127850.0,19.33,19.36,19.3,19.32,1127850.0
2019-03-13 11:40:00,19.33,19.38,19.32,19.38,981480.0,19.33,19.38,19.32,19.38,981480.0
2019-03-13 11:45:00,19.38,19.43,19.38,19.42,2074440.0,19.38,19.43,19.38,19.42,2074440.0
2019-03-13 11:50:00,19.42,19.44,19.4,19.4,1328475.0,19.42,19.44,19.4,19.4,1328475.0
2019-03-13 11:55:00,19.4,19.43,19.4,19.42,930495.0,19.4,19.43,19.4,19.42,930495.0
2019-03-13 12:00:00,19.42,19.46,19.42,19.45,1160505.0,19.42,19.46,19.42,19.45,1160505.0
2019-03-13 12:05:00,19.46,19.47,19.43,19.43,1416885.0,19.46,19.47,19.43,19.43,1416885.0
2019-03-13 12:10:00,19.44,19.44,19.38,19.4,945225.0,19.44,19.44,19.38,19.4,945225.0
2019-03-13 12:15:00,19.4,19.42,19.36,19.37,759870.0,19.4,19.42,19.36,19.37,759870.0
2019-03-13 12:20:00,19.37,19.39,19.34,19.35,567585.0,19.37,19.39,19.34,19.35,567585.0
2019-03-13 12:25:00,19.35,19.36,19.31,19.32,719535.0,19.35,19.36,19.31,19.32,719535.0
2019-03-13 12:30:00,19.31,19.33,19.28,19.31,454110.0,19.31,19.33,19.28,19.31,454110.0
2019-03-13 12:35:00,19.32,19.32,19.23,19.23,954900.0,19.32,19.32,19.23,19.23,954900.0
2019-03-13 12:40:00,19.23,19.28,19.23,19.27,586305.0,19.23,19.28,19.23,19.27,586305.0
2019-03-13 12:45:00,19.27,19.27,19.22,19.23,347685.0,19.27,19.27,19.22,19.23,347685.0
2019-03-13 12:50:00,19.24,19.25,19.18,19.19,822315.0,19.24,19.25,19.18,19.19,822315.0
2019-03-13 12:55:00,19.2,19.2,19.14,19.17,1656855.0,19.2,19.2,19.14,19.17,1656855.0
2019-03-13 13:00:00,19.17,19.19,19.16,19.17,804855.0,19.17,19.19,19.16,19.17,804855.0
2019-03-13 13:05:00,19.18,19.19,19.11,19.12,945435.0,19.18,19.19,19.11,19.12,945435.0
2019-03-13 13:10:00,19.11,19.13,19.07,19.08,1057425.0,19.11,19.13,19.07,19.08,1057425.0
2019-03-13 13:15:00,19.09,19.1,19.07,19.07,1254870.0,19.09,19.1,19.07,19.07,1254870.0
2019-03-13 13:20:00,19.07,19.15,19.07,19.15,1011255.0,19.07,19.15,19.07,19.15,1011255.0
2019-03-13 13:25:00,19.14,19.16,19.13,19.15,678690.0,19.14,19.16,19.13,19.15,678690.0
2019-03-13 13:30:00,19.15,19.16,19.12,19.13,561960.0,19.15,19.16,19.12,19.13,561960.0
2019-03-13 13:35:00,19.13,19.16,19.13,19.16,345450.0,19.13,19.16,19.13,19.16,345450.0
2019-03-13 13:40:00,19.16,19.2,19.16,19.18,1276770.0,19.16,19.2,19.16,19.18,1276770.0
2019-03-13 13:45:00,19.18,19.27,19.18,19.26,1829460.0,19.18,19.27,19.18,19.26,1829460.0
2019-03-13 13:50:00,19.26,19.26,19.21,19.22,1115865.0,19.26,19.26,19.21,19.22,1115865.0
2019-03-13 13:55:00,19.22,19.23,19.18,19.22,572505.0,19.22,19.23,19.18,19.22,572505.0
2019-03-13 14:00:00,19.21,19.25,19.21,19.22,426135.0,19.21,19.25,19.21,19.22,426135.0
2019-03-13 14:05:00,19.22,19.24,19.21,19.23,295500.0,19.22,19.24,19.21,19.23,295500.0
2019-03-13 14:10:00,19.23,19.23,19.21,19.22,364650.0,19.23,19.23,19.21,19.22,364650.0
2019-03-13 14:15:00,19.22,19.22,19.17,19.2,353880.0,19.22,19.22,19.17,19.2,353880.0
2019-03-13 14:20:00,19.2,19.2,19.15,19.18,397845.0,19.2,19.2,19.15,19.18,397845.0
2019-03-13 14:25:00,19.18,19.19,19.13,19.14,848835.0,19.18,19.19,19.13,19.14,848835.0
2019-03-13 14:30:00,19.13,19.15,19.11,19.14,456810.0,19.13,19.15,19.11,19.14,456810.0
2019-03-13 14:35:00,19.15,19.17,19.14,19.17,588075.0,19.15,19.17,19.14,19.17,588075.0
2019-03-13 14:40:00,19.17,19.18,19.15,19.16,244185.0,19.17,19.18,19.15,19.16,244185.0
2019-03-13 14:45:00,19.16,19.17,19.13,19.16,401175.0,19.16,19.17,19.13,19.16,401175.0
2019-03-13 14:50:00,19.16,19.16,19.12,19.14,447285.0,19.16,19.16,19.12,19.14,447285.0
2019-03-13 14:55:00,19.14,19.14,19.12,19.13,274125.0,19.14,19.14,19.12,19.13,274125.0
2019-03-13 15:00:00,19.13,19.16,19.11,19.15,587310.0,19.13,19.16,19.11,19.15,587310.0
2019-03-13 15:05:00,19.15,19.19,19.15,19.18,507315.0,19.15,19.19,19.15,19.18,507315.0
2019-03-13 15:10:00,19.19,19.22,19.18,19.18,682155.0,19.19,19.22,19.18,19.18,682155.0
2019-03-13 15:15:00,19.18,19.19,19.15,19.17,524700.0,19.18,19.19,19.15,19.17,524700.0
2019-03-13 15:20:00,19.16,19.19,19.16,19.18,360150.0,19.16,19.19,19.16,19.18,360150.0
2019-03-13 15:25:00,19.19,19.2,19.18,19.19,666600.0,19.19,19.2,19.18,19.19,666600.0
2019-03-13 15:30:00,19.19,19.21,19.18,19.2,498645.0,19.19,19.21,19.18,19.2,498645.0
2019-03-13 15:35:00,19.19,19.21,19.18,19.19,361140.0,19.19,19.21,19.18,19.19,361140.0
2019-03-13 15:40:00,19.18,19.2,19.18,19.2,634410.0,19.18,19.2,19.18,19.2,634410.0
2019-03-13 15:45:00,19.2,19.24,19.19,19.23,1037070.0,19.2,19.24,19.19,19.23,1037070.0
2019-03-13 15:50:00,19.23,19.26,19.22,19.26,1196760.0,19.23,19.26,19.22,19.26,1196760.0
2019-03-13 15:55:00,19.26,19.27,19.23,19.26,3350280.0,19.26,19.27,19.23,19.26,3350280.0
2019-03-14 09:30:00,19.5,19.58,19.4,19.52,4808160.0,19.5,19.58,19.4,19.52,4808160.0
2019-03-14 09:35:00,19.52,19.65,19.5,19.63,5247810.0,19.52,19.65,19.5,19.63,5247810.0
2019-03-14 09:40:00,19.62,19.69,19.53,19.56,4937235.0,19.62,19.69,19.53,19.56,4937235.0
2019-03-14 09:45:00,19.56,19.64,19.47,19.47,2614335.0,19.56,19.64,19.47,19.47,2614335.0
2019-03-14 09:50:00,19.48,19.61,19.47,19.6,1925910.0,19.48,19.61,19.47,19.6,1925910.0
2019-03-14 09:55:00,19.58,19.69,19.58,19.63,2636175.0,19.58,19.69,19.58,19.63,2636175.0
2019-03-14 10:00:00,19.62,19.62,19.49,19.51,1732560.0,19.62,19.62,19.49,19.51,1732560.0
2019-03-14 10:05:00,19.51,19.56,19.45,19.51,1779870.0,19.51,19.56,19.45,19.51,1779870.0
2019-03-14 10:10:00,19.51,19.53,19.46,19.48,1154160.0,19.51,19.53,19.46,19.48,1154160.0
2019-03-14 10:15:00,19.48,19.52,19.42,19.47,2219025.0,19.48,19.52,19.42,19.47,2219025.0
2019-03-14 10:20:00,19.46,19.47,19.4,19.42,1130130.0,19.46,19.47,19.4,19.42,1130130.0
2019-03-14 10:25:00,19.42,19.48,19.42,19.44,920895.0,19.42,19.48,19.42,19.44,920895.0
2019-03-14 10:30:00,19.44,19.44,19.33,19.4,2560380.0,19.44,19.44,19.33,19.4,2560380.0
2019-03-14 10:35:00,19.4,19.45,19.37,19.42,1498245.0,19.4,19.45,19.37,19.42,1498245.0
2019-03-14 10:40:00,19.42,19.45,19.39,19.41,1001640.0,19.42,19.45,19.39,19.41,1001640.0
2019-03-14 10:45:00,19.4,19.4,19.35,19.36,818100.0,19.4,19.4,19.35,19.36,818100.0
2019-03-14 10:50:00,19.36,19.37,19.31,19.32,1461525.0,19.36,19.37,19.31,19.32,1461525.0
2019-03-14 10:55:00,19.32,19.34,19.29,19.32,929160.0,19.32,19.34,19.29,19.32,929160.0
2019-03-14 11:00:00,19.32,19.39,19.32,19.38,1123965.0,19.32,19.39,19.32,19.38,1123965.0
2019-03-14 11:05:00,19.38,19.43,19.38,19.4,890310.0,19.38,19.43,19.38,19.4,890310.0
2019-03-14 11:10:00,19.39,19.43,19.38,19.39,577410.0,19.39,19.43,19.38,19.39,577410.0
2019-03-14 11:15:00,19.39,19.43,19.39,19.4,693840.0,19.39,19.43,19.39,19.4,693840.0
2019-03-14 11:20:00,19.41,19.41,19.35,19.35,566370.0,19.41,19.41,19.35,19.35,566370.0
2019-03-14 11:25:00,19.35,19.39,19.35,19.36,393705.0,19.35,19.39,19.35,19.36,393705.0
2019-03-14 11:30:00,19.36,19.37,19.33,19.33,752730.0,19.36,19.37,19.33,19.33,752730.0
2019-03-14 11:35:00,19.33,19.35,19.3,19.31,976680.0,19.33,19.35,19.3,19.31,976680.0
2019-03-14 11:40:00,19.32,19.35,19.29,19.32,1164750.0,19.32,19.35,19.29,19.32,1164750.0
2019-03-14 11:45:00,19.32,19.33,19.29,19.31,628350.0,19.32,19.33,19.29,19.31,628350.0
2019-03-14 11:50:00,19.31,19.32,19.26,19.29,1463850.0,19.31,19.32,19.26,19.29,1463850.0
2019-03-14 11:55:00,19.3,19.37,19.28,19.36,890880.0,19.3,19.37,19.28,19.36,890880.0
2019-03-14 12:00:00,19.36,19.37,19.31,19.31,552750.0,19.36,19.37,19.31,19.31,552750.0
2019-03-14 12:05:00,19.32,19.32,19.28,19.29,410295.0,19.32,19.32,19.28,19.29,410295.0
2019-03-14 12:10:00,19.28,19.31,19.28,19.3,342210.0,19.28,19.31,19.28,19.3,342210.0
2019-03-14 12:15:00,19.31,19.31,19.22,19.22,1146045.0,19.31,19.31,19.22,19.22,1146045.0
2019-03-14 12:20:00,19.23,19.26,19.23,19.24,440025.0,19.23,19.26,19.23,19.24,440025.0
2019-03-14 12:25:00,19.24,19.26,19.23,19.24,317820.0,19.24,19.26,19.23,19.24,317820.0
2019-03-14 12:30:00,19.25,19.3,19.24,19.29,499890.0,19.25,19.3,19.24,19.29,499890.0
2019-03-14 12:35:00,19.29,19.34,19.29,19.32,947970.0,19.29,19.34,19.29,19.32,947970.0
2019-03-14 12:40:00,19.31,19.33,19.31,19.31,670485.0,19.31,19.33,19.31,19.31,670485.0
2019-03-14 12:45:00,19.32,19.33,19.31,19.32,360495.0,19.32,19.33,19.31,19.32,360495.0
2019-03-14 12:50:00,19.32,19.34,19.31,19.32,424290.0,19.32,19.34,19.31,19.32,424290.0
2019-03-14 12:55:00,19.32,19.33,19.31,19.33,197595.0,19.32,19.33,19.31,19.33,197595.0
2019-03-14 13:00:00,19.32,19.39,19.32,19.38,707835.0,19.32,19.39,19.32,19.38,707835.0
2019-03-14 13:05:00,19.38,19.39,19.33,19.33,720030.0,19.38,19.39,19.33,19.33,720030.0
2019-03-14 13:10:00,19.34,19.38,19.33,19.37,386355.0,19.34,19.38,19.33,19.37,386355.0
2019-03-14 13:15:00,19.37,19.38,19.36,19.37,338685.0,19.37,19.38,19.36,19.37,338685.0
2019-03-14 13:20:00,19.36,19.36,19.34,19.35,261420.0,19.36,19.36,19.34,19.35,261420.0
2019-03-14 13:25:00,19.35,19.37,19.35,19.37,209250.0,19.35,19.37,19.35,19.37,209250.0
2019-03-14 13:30:00,19.37,19.37,19.36,19.36,254460.0,19.37,19.37,19.36,19.36,254460.0
2019-03-14 13:35:00,19.36,19.39,19.33,19.34,471090.0,19.36,19.39,19.33,19.34,471090.0
2019-03-14 13:40:00,19.34,19.35,19.31,19.33,545490.0,19.34,19.35,19.31,19.33,545490.0
2019-03-14 13:45:00,19.32,19.35,19.31,19.34,340080.0,19.32,19.35,19.31,19.34,340080.0
2019-03-14 13:50:00,19.35,19.36,19.33,19.34,287130.0,19.35,19.36,19.33,19.34,287130.0
2019-03-14 13:55:00,19.35,19.4,19.34,19.4,948060.0,19.35,19.4,19.34,19.4,948060.0
2019-03-14 14:00:00,19.4,19.44,19.39,19.44,1453920.0,19.4,19.44,19.39,19.44,1453920.0
2019-03-14 14:05:00,19.44,19.45,19.4,19.43,823545.0,19.44,19.45,19.4,19.43,823545.0
2019-03-14 14:10:00,19.43,19.45,19.41,19.43,426555.0,19.43,19.45,19.41,19.43,426555.0
2019-03-14 14:15:00,19.43,19.44,19.4,19.44,758715.0,19.43,19.44,19.4,19.44,758715.0
2019-03-14 14:20:00,19.44,19.47,19.44,19.46,917460.0,19.44,19.47,19.44,19.46,917460.0
2019-03-14 14:25:00,19.46,19.47,19.44,19.46,776865.0,19.46,19.47,19.44,19.46,776865.0
2019-03-14 14:30:00,19.46,19.49,19.45,19.48,702765.0,19.46,19.49,19.45,19.48,702765.0
2019-03-14 14:35:00,19.48,19.5,19.48,19.49,521055.0,19.48,19.5,19.48,19.49,521055.0
2019-03-14 14:40:00,19.48,19.49,19.45,19.47,599895.0,19.48,19.49,19.45,19.47,599895.0
2019-03-14 14:45:00,19.47,19.47,19.39,19.43,1204800.0,19.47,19.47,19.39,19.43,1204800.0
2019-03-14 14:50:00,19.43,19.43,19.39,19.4,540855.0,19.43,19.43,19.39,19.4,540855.0
2019-03-14 14:55:00,19.4,19.45,19.4,19.43,723915.0,19.4,19.45,19.4,19.43,723915.0
2019-03-14 15:00:00,19.43,19.43,19.41,19.41,459045.0,19.43,19.43,19.41,19.41,459045.0
2019-03-14 15:05:00,19.41,19.43,19.37,19.4,778410.0,19.41,19.43,19.37,19.4,778410.0
2019-03-14 15:10:00,19.4,19.46,19.4,19.46,814980.0,19.4,19.46,19.4,19.46,814980.0
2019-03-14 15:15:00,19.45,19.47,19.42,19.43,732990.0,19.45,19.47,19.42,19.43,732990.0
2019-03-14 15:20:00,19.43,19.43,19.4,19.41,625800.0,19.43,19.43,19.4,19.41,625800.0
2019-03-14 15:25:00,19.41,19.43,19.39,19.41,780240.0,19.41,19.43,19.39,19.41,780240.0
2019-03-14 15:30:00,19.41,19.42,19.38,19.41,864540.0,19.41,19.42,19.38,19.41,864540.0
2019-03-14 15:35:00,19.4,19.41,19.37,19.38,802020.0,19.4,19.41,19.37,19.38,802020.0
2019-03-14 15:40:00,19.38,19.4,19.37,19.38,930045.0,19.38,19.4,19.37,19.38,930045.0
2019-03-14 15:45:00,19.38,19.4,19.36,19.39,1200060.0,19.38,19.4,19.36,19.39,1200060.0
2019-03-14 15:50:00,19.39,19.42,19.37,19.4,2053470.0,19.39,19.42,19.37,19.4,2053470.0
2019-03-14 15:55:00,19.39,19.4,19.32,19.33,3104085.0,19.39,19.4,19.32,19.33,3104085.0
2019-03-15 09:30:00,18.9,18.92,18.6,18.61,11951520.0,18.9,18.92,18.6,18.61,11951520.0
2019-03-15 09:35:00,18.6,18.75,18.58,18.6,6993705.0,18.6,18.75,18.58,18.6,6993705.0
2019-03-15 09:40:00,18.61,18.64,18.53,18.59,4895205.0,18.61,18.64,18.53,18.59,4895205.0
2019-03-15 09:45:00,18.58,18.6,18.44,18.49,5813535.0,18.58,18.6,18.44,18.49,5813535.0
2019-03-15 09:50:00,18.49,18.6,18.44,18.56,4221000.0,18.49,18.6,18.44,18.56,4221000.0
2019-03-15 09:55:00,18.57,18.58,18.45,18.46,3889965.0,18.57,18.58,18.45,18.46,3889965.0
2019-03-15 10:00:00,18.46,18.47,18.36,18.43,6467865.0,18.46,18.47,18.36,18.43,6467865.0
2019-03-15 10:05:00,18.42,18.45,18.39,18.45,2660535.0,18.42,18.45,18.39,18.45,2660535.0
2019-03-15 10:10:00,18.43,18.53,18.43,18.47,4008645.0,18.43,18.53,18.43,18.47,4008645.0
2019-03-15 10:15:00,18.48,18.59,18.45,18.58,3089325.0,18.48,18.59,18.45,18.58,3089325.0
2019-03-15 10:20:00,18.58,18.58,18.49,18.53,2309595.0,18.58,18.58,18.49,18.53,2309595.0
2019-03-15 10:25:00,18.53,18.57,18.5,18.55,1800570.0,18.53,18.57,18.5,18.55,1800570.0
2019-03-15 10:30:00,18.55,18.59,18.49,18.53,1856055.0,18.55,18.59,18.49,18.53,1856055.0
2019-03-15 10:35:00,18.53,18.6,18.52,18.58,1419180.0,18.53,18.6,18.52,18.58,1419180.0
2019-03-15 10:40:00,18.58,18.65,18.57,18.63,3095490.0,18.58,18.65,18.57,18.63,3095490.0
2019-03-15 10:45:00,18.63,18.63,18.53,18.54,1662390.0,18.63,18.63,18.53,18.54,1662390.0
2019-03-15 10:50:00,18.55,18.63,18.54,18.59,1135485.0,18.55,18.63,18.54,18.59,1135485.0
2019-03-15 10:55:00,18.58,18.6,18.55,18.59,961680.0,18.58,18.6,18.55,18.59,961680.0
2019-03-15 11:00:00,18.59,18.59,18.51,18.53,1601370.0,18.59,18.59,18.51,18.53,1601370.0
2019-03-15 11:05:00,18.53,18.57,18.52,18.56,820155.0,18.53,18.57,18.52,18.56,820155.0
2019-03-15 11:10:00,18.56,18.68,18.56,18.66,2211210.0,18.56,18.68,18.56,18.66,2211210.0
2019-03-15 11:15:00,18.67,18.67,18.61,18.64,1612050.0,18.67,18.67,18.61,18.64,1612050.0
2019-03-15 11:20:00,18.64,18.66,18.58,18.62,886515.0,18.64,18.66,18.58,18.62,886515.0
2019-03-15 11:25:00,18.62,18.63,18.59,18.61,593940.0,18.62,18.63,18.59,18.61,593940.0
2019-03-15 11:30:00,18.61,18.64,18.6,18.63,743025.0,18.61,18.64,18.6,18.63,743025.0
2019-03-15 11:35:00,18.62,18.62,18.58,18.59,1187280.0,18.62,18.62,18.58,18.59,1187280.0
2019-03-15 11:40:00,18.59,18.59,18.56,18.58,729450.0,18.59,18.59,18.56,18.58,729450.0
2019-03-15 11:45:00,18.58,18.6,18.57,18.6,607860.0,18.58,18.6,18.57,18.6,607860.0
2019-03-15 11:50:00,18.6,18.6,18.54,18.55,1229100.0,18.6,18.6,18.54,18.55,1229100.0
2019-03-15 11:55:00,18.55,18.59,18.55,18.59,887145.0,18.55,18.59,18.55,18.59,887145.0
2019-03-15 12:00:00,18.58,18.6,18.58,18.58,681600.0,18.58,18.6,18.58,18.58,681600.0
2019-03-15 12:05:00,18.58,18.62,18.58,18.62,642525.0,18.58,18.62,18.58,18.62,642525.0
2019-03-15 12:10:00,18.62,18.63,18.61,18.62,666180.0,18.62,18.63,18.61,18.62,666180.0
2019-03-15 12:15:00,18.62,18.64,18.61,18.62,511755.0,18.62,18.64,18.61,18.62,511755.0
2019-03-15 12:20:00,18.62,18.62,18.59,18.61,432360.0,18.62,18.62,18.59,18.61,432360.0
2019-03-15 12:25:00,18.61,18.62,18.6,18.61,417270.0,18.61,18.62,18.6,18.61,417270.0
2019-03-15 12:30:00,18.62,18.62,18.52,18.53,1275075.0,18.62,18.62,18.52,18.53,1275075.0
2019-03-15 12:35:00,18.53,18.56,18.52,18.55,1715715.0,18.53,18.56,18.52,18.55,1715715.0
2019-03-15 12:40:00,18.55,18.58,18.53,18.56,673980.0,18.55,18.58,18.53,18.56,673980.0
2019-03-15 12:45:00,18.56,18.56,18.5,18.51,1485420.0,18.56,18.56,18.5,18.51,1485420.0
2019-03-15 12:50:00,18.5,18.5,18.43,18.44,3035445.0,18.5,18.5,18.43,18.44,3035445.0
2019-03-15 12:55:00,18.44,18.45,18.42,18.43,2200245.0,18.44,18.45,18.42,18.43,2200245.0
2019-03-15 13:00:00,18.42,18.52,18.42,18.46,1880145.0,18.42,18.52,18.42,18.46,1880145.0
2019-03-15 13:05:00,18.46,18.5,18.45,18.48,1248750.0,18.46,18.5,18.45,18.48,1248750.0
2019-03-15 13:10:00,18.47,18.48,18.42,18.42,1738800.0,18.47,18.48,18.42,18.42,1738800.0
2019-03-15 13:15:00,18.42,18.43,18.39,18.42,2735475.0,18.42,18.43,18.39,18.42,2735475.0
2019-03-15 13:20:00,18.41,18.42,18.37,18.4,2445585.0,18.41,18.42,18.37,18.4,2445585.0
2019-03-15 13:25:00,18.4,18.42,18.37,18.38,1775400.0,18.4,18.42,18.37,18.38,1775400.0
2019-03-15 13:30:00,18.37,18.39,18.33,18.38,2367615.0,18.37,18.39,18.33,18.38,2367615.0
2019-03-15 13:35:00,18.38,18.4,18.35,18.36,824460.0,18.38,18.4,18.35,18.36,824460.0
2019-03-15 13:40:00,18.36,18.37,18.34,18.35,1237560.0,18.36,18.37,18.34,18.35,1237560.0
2019-03-15 13:45:00,18.35,18.4,18.34,18.39,1512225.0,18.35,18.4,18.34,18.39,1512225.0
2019-03-15 13:50:00,18.39,18.42,18.36,18.41,1248255.0,18.39,18.42,18.36,18.41,1248255.0
2019-03-15 13:55:00,18.41,18.43,18.39,18.4,1392000.0,18.41,18.43,18.39,18.4,1392000.0
2019-03-15 14:00:00,18.4,18.45,18.39,18.44,1669875.0,18.4,18.45,18.39,18.44,1669875.0
2019-03-15 14:05:00,18.44,18.46,18.39,18.41,1497675.0,18.44,18.46,18.39,18.41,1497675.0
2019-03-15 14:10:00,18.42,18.43,18.4,18.43,995355.0,18.42,18.43,18.4,18.43,995355.0
2019-03-15 14:15:00,18.42,18.43,18.39,18.39,859620.0,18.42,18.43,18.39,18.39,859620.0
2019-03-15 14:20:00,18.4,18.4,18.37,18.38,731475.0,18.4,18.4,18.37,18.38,731475.0
2019-03-15 14:25:00,18.38,18.43,18.38,18.39,1054995.0,18.38,18.43,18.38,18.39,1054995.0
2019-03-15 14:30:00,18.39,18.4,18.38,18.39,856515.0,18.39,18.4,18.38,18.39,856515.0
2019-03-15 14:35:00,18.38,18.39,18.37,18.37,902280.0,18.38,18.39,18.37,18.37,902280.0
2019-03-15 14:40:00,18.37,18.38,18.34,18.37,1326420.0,18.37,18.38,18.34,18.37,1326420.0
2019-03-15 14:45:00,18.38,18.41,18.37,18.38,938685.0,18.38,18.41,18.37,18.38,938685.0
2019-03-15 14:50:00,18.38,18.39,18.35,18.38,921525.0,18.38,18.39,18.35,18.38,921525.0
2019-03-15 14:55:00,18.39,18.39,18.34,18.34,1414155.0,18.39,18.39,18.34,18.34,1414155.0
2019-03-15 15:00:00,18.34,18.38,18.33,18.37,1810500.0,18.34,18.38,18.33,18.37,1810500.0
2019-03-15 15:05:00,18.37,18.37,18.3,18.32,3820545.0,18.37,18.37,18.3,18.32,3820545.0
2019-03-15 15:10:00,18.32,18.35,18.29,18.31,2834640.0,18.32,18.35,18.29,18.31,2834640.0
2019-03-15 15:15:00,18.3,18.34,18.3,18.3,1818840.0,18.3,18.34,18.3,18.3,1818840.0
2019-03-15 15:20:00,18.3,18.37,18.3,18.36,2015460.0,18.3,18.37,18.3,18.36,2015460.0
2019-03-15 15:25:00,18.36,18.38,18.33,18.34,1457580.0,18.36,18.38,18.33,18.34,1457580.0
2019-03-15 15:30:00,18.34,18.35,18.33,18.35,1633410.0,18.34,18.35,18.33,18.35,1633410.0
2019-03-15 15:35:00,18.35,18.39,18.34,18.38,2263305.0,18.35,18.39,18.34,18.38,2263305.0
2019-03-15 15:40:00,18.38,18.39,18.33,18.36,2493960.0,18.38,18.39,18.33,18.36,2493960.0
2019-03-15 15:45:00,18.36,18.36,18.33,18.35,2143065.0,18.36,18.36,18.33,18.35,2143065.0
2019-03-15 15:50:00,18.35,18.38,18.34,18.36,2184105.0,18.35,18.38,18.34,18.36,2184105.0
2019-03-15 15:55:00,18.36,18.38,18.34,18.37,5145435.0,18.36,18.38,18.34,18.37,5145435.0
2019-03-18 09:30:00,18.4,18.43,18.29,18.39,6147930.0,18.4,18.43,18.29,18.39,6147930.0
2019-03-18 09:35:00,18.41,18.54,18.38,18.44,4784760.0,18.41,18.54,18.38,18.44,4784760.0
2019-03-18 09:40:00,18.45,18.51,18.4,18.46,2341110.0,18.45,18.51,18.4,18.46,2341110.0
2019-03-18 09:45:00,18.46,18.49,18.35,18.35,2300370.0,18.46,18.49,18.35,18.35,2300370.0
2019-03-18 09:50:00,18.36,18.36,18.16,18.22,5228475.0,18.36,18.36,18.16,18.22,5228475.0
2019-03-18 09:55:00,18.22,18.28,18.12,18.17,4454565.0,18.22,18.28,18.12,18.17,4454565.0
2019-03-18 10:00:00,18.18,18.21,18.13,18.13,2992635.0,18.18,18.21,18.13,18.13,2992635.0
2019-03-18 10:05:00,18.13,18.18,18.08,18.12,2928585.0,18.13,18.18,18.08,18.12,2928585.0
2019-03-18 10:10:00,18.12,18.13,18.01,18.08,4822410.0,18.12,18.13,18.01,18.08,4822410.0
2019-03-18 10:15:00,18.08,18.16,18.07,18.1,3101160.0,18.08,18.16,18.07,18.1,3101160.0
2019-03-18 10:20:00,18.1,18.11,17.89,17.93,5351295.0,18.1,18.11,17.89,17.93,5351295.0
2019-03-18 10:25:00,17.93,17.96,17.82,17.83,5054220.0,17.93,17.96,17.82,17.83,5054220.0
2019-03-18 10:30:00,17.83,17.96,17.83,17.92,3201345.0,17.83,17.96,17.83,17.92,3201345.0
2019-03-18 10:35:00,17.92,17.98,17.89,17.96,1568625.0,17.92,17.98,17.89,17.96,1568625.0
2019-03-18 10:40:00,17.96,17.97,17.82,17.85,2749635.0,17.96,17.97,17.82,17.85,2749635.0
2019-03-18 10:45:00,17.85,18.01,17.83,17.96,2429565.0,17.85,18.01,17.83,17.96,2429565.0
2019-03-18 10:50:00,17.96,17.99,17.94,17.97,1019085.0,17.96,17.99,17.94,17.97,1019085.0
2019-03-18 10:55:00,17.97,18.03,17.97,18.03,1947060.0,17.97,18.03,17.97,18.03,1947060.0
2019-03-18 11:00:00,18.03,18.08,18.01,18.01,2173590.0,18.03,18.08,18.01,18.01,2173590.0
2019-03-18 11:05:00,18.02,18.04,17.98,17.99,1117770.0,18.02,18.04,17.98,17.99,1117770.0
2019-03-18 11:10:00,17.99,18.03,17.97,18.02,750255.0,17.99,18.03,17.97,18.02,750255.0
2019-03-18 11:15:00,18.01,18.09,17.99,18.09,1104315.0,18.01,18.09,17.99,18.09,1104315.0
2019-03-18 11:20:00,18.08,18.09,18.03,18.03,1043415.0,18.08,18.09,18.03,18.03,1043415.0
2019-03-18 11:25:00,18.03,18.03,17.99,18.01,842220.0,18.03,18.03,17.99,18.01,842220.0
2019-03-18 11:30:00,18.01,18.01,17.93,17.95,1666545.0,18.01,18.01,17.93,17.95,1666545.0
2019-03-18 11:35:00,17.94,17.99,17.94,17.99,833490.0,17.94,17.99,17.94,17.99,833490.0
2019-03-18 11:40:00,17.98,18.01,17.98,18.0,736770.0,17.98,18.01,17.98,18.0,736770.0
2019-03-18 11:45:00,18.0,18.03,17.99,18.01,564540.0,18.0,18.03,17.99,18.01,564540.0
2019-03-18 11:50:00,18.01,18.02,17.97,17.97,792795.0,18.01,18.02,17.97,17.97,792795.0
2019-03-18 11:55:00,17.97,17.99,17.94,17.97,744135.0,17.97,17.99,17.94,17.97,744135.0
2019-03-18 12:00:00,17.97,18.01,17.96,17.98,509415.0,17.97,18.01,17.96,17.98,509415.0
2019-03-18 12:05:00,17.98,18.02,17.98,18.01,676905.0,17.98,18.02,17.98,18.01,676905.0
2019-03-18 12:10:00,18.01,18.03,17.99,18.02,720915.0,18.01,18.03,17.99,18.02,720915.0
2019-03-18 12:15:00,18.02,18.03,17.99,17.99,423600.0,18.02,18.03,17.99,17.99,423600.0
2019-03-18 12:20:00,17.99,18.01,17.98,18.0,479955.0,17.99,18.01,17.98,18.0,479955.0
2019-03-18 12:25:00,18.0,18.03,17.97,18.01,527160.0,18.0,18.03,17.97,18.01,527160.0
2019-03-18 12:30:00,18.0,18.0,17.9,17.94,1354530.0,18.0,18.0,17.9,17.94,1354530.0
2019-03-18 12:35:00,17.95,17.97,17.91,17.93,807795.0,17.95,17.97,17.91,17.93,807795.0
2019-03-18 12:40:00,17.92,18.04,17.88,18.03,1823520.0,17.92,18.04,17.88,18.03,1823520.0
2019-03-18 12:45:00,18.04,18.05,17.98,17.99,1360095.0,18.04,18.05,17.98,17.99,1360095.0
2019-03-18 12:50:00,17.99,18.02,17.95,17.99,634110.0,17.99,18.02,17.95,17.99,634110.0
2019-03-18 12:55:00,17.99,17.99,17.95,17.97,385980.0,17.99,17.99,17.95,17.97,385980.0
2019-03-18 13:00:00,17.97,17.99,17.95,17.95,421260.0,17.97,17.99,17.95,17.95,421260.0
2019-03-18 13:05:00,17.95,17.97,17.92,17.95,1038780.0,17.95,17.97,17.92,17.95,1038780.0
2019-03-18 13:10:00,17.94,17.95,17.88,17.88,871920.0,17.94,17.95,17.88,17.88,871920.0
2019-03-18 13:15:00,17.88,17.91,17.87,17.89,517770.0,17.88,17.91,17.87,17.89,517770.0
2019-03-18 13:20:00,17.9,17.93,17.89,17.93,428520.0,17.9,17.93,17.89,17.93,428520.0
2019-03-18 13:25:00,17.93,17.94,17.87,17.89,786510.0,17.93,17.94,17.87,17.89,786510.0
2019-03-18 13:30:00,17.9,17.93,17.89,17.93,531855.0,17.9,17.93,17.89,17.93,531855.0
2019-03-18 13:35:00,17.93,17.95,17.91,17.92,990405.0,17.93,17.95,17.91,17.92,990405.0
2019-03-18 13:40:00,17.93,17.95,17.9,17.95,1272765.0,17.93,17.95,17.9,17.95,1272765.0
2019-03-18 13:45:00,17.94,17.97,17.94,17.94,1147185.0,17.94,17.97,17.94,17.94,1147185.0
2019-03-18 13:50:00,17.94,18.01,17.94,17.99,1447275.0,17.94,18.01,17.94,17.99,1447275.0
2019-03-18 13:55:00,17.98,18.0,17.96,17.98,1221600.0,17.98,18.0,17.96,17.98,1221600.0
2019-03-18 14:00:00,17.97,17.99,17.96,17.97,1818780.0,17.97,17.99,17.96,17.97,1818780.0
2019-03-18 14:05:00,17.97,18.03,17.97,18.02,2174505.0,17.97,18.03,17.97,18.02,2174505.0
2019-03-18 14:10:00,18.01,18.03,17.99,18.0,749235.0,18.01,18.03,17.99,18.0,749235.0
2019-03-18 14:15:00,18.0,18.04,18.0,18.03,834870.0,18.0,18.04,18.0,18.03,834870.0
2019-03-18 14:20:00,18.03,18.05,18.01,18.01,820785.0,18.03,18.05,18.01,18.01,820785.0
2019-03-18 14:25:00,18.01,18.03,18.0,18.01,749250.0,18.01,18.03,18.0,18.01,749250.0
2019-03-18 14:30:00,18.02,18.02,17.94,17.95,1199205.0,18.02,18.02,17.94,17.95,1199205.0
2019-03-18 14:35:00,17.95,17.97,17.93,17.97,1053750.0,17.95,17.97,17.93,17.97,1053750.0
2019-03-18 14:40:00,17.96,17.99,17.95,17.99,757770.0,17.96,17.99,17.95,17.99,757770.0
2019-03-18 14:45:00,17.99,18.02,17.99,18.0,863250.0,17.99,18.02,17.99,18.0,863250.0
2019-03-18 14:50:00,18.0,18.01,17.98,17.99,394875.0,18.0,18.01,17.98,17.99,394875.0
2019-03-18 14:55:00,17.99,18.02,17.99,18.01,398115.0,17.99,18.02,17.99,18.01,398115.0
2019-03-18 15:00:00,18.02,18.03,18.0,18.01,632385.0,18.02,18.03,18.0,18.01,632385.0
2019-03-18 15:05:00,18.0,18.02,17.98,17.99,657405.0,18.0,18.02,17.98,17.99,657405.0
2019-03-18 15:10:00,17.99,18.01,17.99,18.0,482400.0,17.99,18.01,17.99,18.0,482400.0
2019-03-18 15:15:00,18.0,18.02,17.98,18.01,622950.0,18.0,18.02,17.98,18.01,622950.0
2019-03-18 15:20:00,18.01,18.04,18.0,18.03,754710.0,18.01,18.04,18.0,18.03,754710.0
2019-03-18 15:25:00,18.03,18.04,18.01,18.03,820890.0,18.03,18.04,18.01,18.03,820890.0
2019-03-18 15:30:00,18.02,18.03,17.99,18.0,943785.0,18.02,18.03,17.99,18.0,943785.0
2019-03-18 15:35:00,18.0,18.0,17.95,17.95,976170.0,18.0,18.0,17.95,17.95,976170.0
2019-03-18 15:40:00,17.95,17.99,17.95,17.99,1148580.0,17.95,17.99,17.95,17.99,1148580.0
2019-03-18 15:45:00,17.99,17.99,17.96,17.97,1264710.0,17.99,17.99,17.96,17.97,1264710.0
2019-03-18 15:50:00,17.97,17.98,17.95,17.97,2120430.0,17.97,17.98,17.95,17.97,2120430.0
2019-03-18 15:55:00,17.97,17.99,17.95,17.97,3893550.0,17.97,17.99,17.95,17.97,3893550.0
2019-03-19 09:30:00,17.82,17.94,17.72,17.74,6594945.0,17.82,17.94,17.72,17.74,6594945.0
2019-03-19 09:35:00,17.75,17.75,17.61,17.68,6290370.0,17.75,17.75,17.61,17.68,6290370.0
2019-03-19 09:40:00,17.68,17.73,17.6,17.69,4169445.0,17.68,17.73,17.6,17.69,4169445.0
2019-03-19 09:45:00,17.69,17.78,17.68,17.71,5188215.0,17.69,17.78,17.68,17.71,5188215.0
2019-03-19 09:50:00,17.71,17.74,17.62,17.67,4348470.0,17.71,17.74,17.62,17.67,4348470.0
2019-03-19 09:55:00,17.66,17.67,17.6,17.66,2787315.0,17.66,17.67,17.6,17.66,2787315.0
2019-03-19 10:00:00,17.65,17.67,17.59,17.61,3161475.0,17.65,17.67,17.59,17.61,3161475.0
2019-03-19 10:05:00,17.61,17.64,17.56,17.61,3941025.0,17.61,17.64,17.56,17.61,3941025.0
2019-03-19 10:10:00,17.62,17.68,17.58,17.64,4113225.0,17.62,17.68,17.58,17.64,4113225.0
2019-03-19 10:15:00,17.64,17.67,17.59,17.67,2307330.0,17.64,17.67,17.59,17.67,2307330.0
2019-03-19 10:20:00,17.66,17.76,17.64,17.75,4302390.0,17.66,17.76,17.64,17.75,4302390.0
2019-03-19 10:25:00,17.75,17.83,17.74,17.78,3743025.0,17.75,17.83,17.74,17.78,3743025.0
2019-03-19 10:30:00,17.78,18.02,17.78,17.99,5709990.0,17.78,18.02,17.78,17.99,5709990.0
2019-03-19 10:35:00,17.99,18.0,17.9,17.97,3595650.0,17.99,18.0,17.9,17.97,3595650.0
2019-03-19 10:40:00,17.97,18.12,17.96,18.11,3998820.0,17.97,18.12,17.96,18.11,3998820.0
2019-03-19 10:45:00,18.11,18.22,18.1,18.15,4686330.0,18.11,18.22,18.1,18.15,4686330.0
2019-03-19 10:50:00,18.15,18.15,18.02,18.1,3981180.0,18.15,18.15,18.02,18.1,3981180.0
2019-03-19 10:55:00,18.1,18.17,18.06,18.07,2492955.0,18.1,18.17,18.06,18.07,2492955.0
2019-03-19 11:00:00,18.07,18.12,18.03,18.03,2326455.0,18.07,18.12,18.03,18.03,2326455.0
2019-03-19 11:05:00,18.03,18.05,17.97,18.02,2806215.0,18.03,18.05,17.97,18.02,2806215.0
2019-03-19 11:10:00,18.02,18.02,17.92,17.96,1980315.0,18.02,18.02,17.92,17.96,1980315.0
2019-03-19 11:15:00,17.97,18.03,17.95,18.01,1137765.0,17.97,18.03,17.95,18.01,1137765.0
2019-03-19 11:20:00,18.01,18.11,18.01,18.1,1833570.0,18.01,18.11,18.01,18.1,1833570.0
2019-03-19 11:25:00,18.1,18.11,18.03,18.06,1859460.0,18.1,18.11,18.03,18.06,1859460.0
2019-03-19 11:30:00,18.06,18.08,17.97,17.98,1627485.0,18.06,18.08,17.97,17.98,1627485.0
2019-03-19 11:35:00,17.98,18.02,17.97,18.02,773430.0,17.98,18.02,17.97,18.02,773430.0
2019-03-19 11:40:00,18.02,18.07,18.01,18.07,1320450.0,18.02,18.07,18.01,18.07,1320450.0
2019-03-19 11:45:00,18.07,18.09,18.05,18.06,1286205.0,18.07,18.09,18.05,18.06,1286205.0
2019-03-19 11:50:00,18.06,18.14,18.05,18.14,2200815.0,18.06,18.14,18.05,18.14,2200815.0
2019-03-19 11:55:00,18.13,18.14,18.09,18.1,803340.0,18.13,18.14,18.09,18.1,803340.0
2019-03-19 12:00:00,18.11,18.13,18.09,18.12,617820.0,18.11,18.13,18.09,18.12,617820.0
2019-03-19 12:05:00,18.13,18.18,18.11,18.15,2294055.0,18.13,18.18,18.11,18.15,2294055.0
2019-03-19 12:10:00,18.14,18.21,18.14,18.17,1978260.0,18.14,18.21,18.14,18.17,1978260.0
2019-03-19 12:15:00,18.17,18.19,18.15,18.18,748035.0,18.17,18.19,18.15,18.18,748035.0
2019-03-19 12:20:00,18.18,18.2,18.1,18.11,1860345.0,18.18,18.2,18.1,18.11,1860345.0
2019-03-19 12:25:00,18.11,18.13,18.08,18.12,759375.0,18.11,18.13,18.08,18.12,759375.0
2019-03-19 12:30:00,18.11,18.12,18.09,18.1,786030.0,18.11,18.12,18.09,18.1,786030.0
2019-03-19 12:35:00,18.1,18.12,18.08,18.11,427545.0,18.1,18.12,18.08,18.11,427545.0
2019-03-19 12:40:00,18.11,18.14,18.07,18.08,988215.0,18.11,18.14,18.07,18.08,988215.0
2019-03-19 12:45:00,18.09,18.09,18.03,18.04,1345260.0,18.09,18.09,18.03,18.04,1345260.0
2019-03-19 12:50:00,18.03,18.07,17.97,17.98,2006685.0,18.03,18.07,17.97,17.98,2006685.0
2019-03-19 12:55:00,17.99,18.02,17.98,18.01,920490.0,17.99,18.02,17.98,18.01,920490.0
2019-03-19 13:00:00,18.02,18.05,17.98,17.98,1247355.0,18.02,18.05,17.98,17.98,1247355.0
2019-03-19 13:05:00,17.99,18.0,17.92,17.94,1199445.0,17.99,18.0,17.92,17.94,1199445.0
2019-03-19 13:10:00,17.93,17.96,17.92,17.95,892440.0,17.93,17.96,17.92,17.95,892440.0
2019-03-19 13:15:00,17.96,17.99,17.95,17.97,578925.0,17.96,17.99,17.95,17.97,578925.0
2019-03-19 13:20:00,17.97,17.99,17.94,17.94,511695.0,17.97,17.99,17.94,17.94,511695.0
2019-03-19 13:25:00,17.94,17.94,17.89,17.91,1270890.0,17.94,17.94,17.89,17.91,1270890.0
2019-03-19 13:30:00,17.91,17.93,17.9,17.91,469785.0,17.91,17.93,17.9,17.91,469785.0
2019-03-19 13:35:00,17.9,17.98,17.9,17.94,951930.0,17.9,17.98,17.9,17.94,951930.0
2019-03-19 13:40:00,17.95,17.98,17.94,17.97,1013475.0,17.95,17.98,17.94,17.97,1013475.0
2019-03-19 13:45:00,17.97,17.98,17.94,17.97,911100.0,17.97,17.98,17.94,17.97,911100.0
2019-03-19 13:50:00,17.97,18.0,17.97,17.99,972930.0,17.97,18.0,17.97,17.99,972930.0
2019-03-19 13:55:00,17.98,18.02,17.97,18.0,494475.0,17.98,18.02,17.97,18.0,494475.0
2019-03-19 14:00:00,17.99,18.01,17.98,18.0,406260.0,17.99,18.01,17.98,18.0,406260.0
2019-03-19 14:05:00,17.99,17.99,17.95,17.96,386535.0,17.99,17.99,17.95,17.96,386535.0
2019-03-19 14:10:00,17.96,17.97,17.93,17.94,357330.0,17.96,17.97,17.93,17.94,357330.0
2019-03-19 14:15:00,17.94,17.97,17.94,17.97,626370.0,17.94,17.97,17.94,17.97,626370.0
2019-03-19 14:20:00,17.97,18.0,17.95,17.97,638715.0,17.97,18.0,17.95,17.97,638715.0
2019-03-19 14:25:00,17.97,18.0,17.97,17.97,920835.0,17.97,18.0,17.97,17.97,920835.0
2019-03-19 14:30:00,17.98,17.99,17.94,17.98,693315.0,17.98,17.99,17.94,17.98,693315.0
2019-03-19 14:35:00,17.98,17.98,17.94,17.97,522690.0,17.98,17.98,17.94,17.97,522690.0
2019-03-19 14:40:00,17.96,17.98,17.95,17.97,312330.0,17.96,17.98,17.95,17.97,312330.0
2019-03-19 14:45:00,17.97,18.0,17.97,17.97,746325.0,17.97,18.0,17.97,17.97,746325.0
2019-03-19 14:50:00,17.97,17.99,17.93,17.93,783615.0,17.97,17.99,17.93,17.93,783615.0
2019-03-19 14:55:00,17.93,17.94,17.91,17.93,846480.0,17.93,17.94,17.91,17.93,846480.0
2019-03-19 15:00:00,17.93,17.94,17.92,17.93,312915.0,17.93,17.94,17.92,17.93,312915.0
2019-03-19 15:05:00,17.93,17.93,17.91,17.91,442395.0,17.93,17.93,17.91,17.91,442395.0
2019-03-19 15:10:00,17.91,17.93,17.9,17.91,716625.0,17.91,17.93,17.9,17.91,716625.0
2019-03-19 15:15:00,17.91,17.92,17.87,17.89,876060.0,17.91,17.92,17.87,17.89,876060.0
2019-03-19 15:20:00,17.89,17.89,17.86,17.88,1503285.0,17.89,17.89,17.86,17.88,1503285.0
2019-03-19 15:25:00,17.89,17.89,17.85,17.86,1087785.0,17.89,17.89,17.85,17.86,1087785.0
2019-03-19 15:30:00,17.86,17.87,17.85,17.86,1299210.0,17.86,17.87,17.85,17.86,1299210.0
2019-03-19 15:35:00,17.86,17.86,17.82,17.83,1333620.0,17.86,17.86,17.82,17.83,1333620.0
2019-03-19 15:40:00,17.83,17.83,17.79,17.81,1778355.0,17.83,17.83,17.79,17.81,1778355.0
2019-03-19 15:45:00,17.82,17.83,17.81,17.82,1596615.0,17.82,17.83,17.81,17.82,1596615.0
2019-03-19 15:50:00,17.83,17.84,17.81,17.82,1468155.0,17.83,17.84,17.81,17.82,1468155.0
2019-03-19 15:55:00,17.82,17.85,17.82,17.83,3865125.0,17.82,17.85,17.82,17.83,3865125.0
2019-03-20 09:30:00,17.98,17.99,17.82,17.82,3146265.0,17.98,17.99,17.82,17.82,3146265.0
2019-03-20 09:35:00,17.82,17.86,17.75,17.78,2349195.0,17.82,17.86,17.75,17.78,2349195.0
2019-03-20 09:40:00,17.77,17.86,17.76,17.84,2029140.0,17.77,17.86,17.76,17.84,2029140.0
2019-03-20 09:45:00,17.83,17.84,17.78,17.8,1491045.0,17.83,17.84,17.78,17.8,1491045.0
2019-03-20 09:50:00,17.8,17.85,17.77,17.82,2480505.0,17.8,17.85,17.77,17.82,2480505.0
2019-03-20 09:55:00,17.82,17.91,17.81,17.9,2436285.0,17.82,17.91,17.81,17.9,2436285.0
2019-03-20 10:00:00,17.89,17.91,17.87,17.89,1764495.0,17.89,17.91,17.87,17.89,1764495.0
2019-03-20 10:05:00,17.89,18.01,17.87,17.99,2695905.0,17.89,18.01,17.87,17.99,2695905.0
2019-03-20 10:10:00,18.0,18.05,17.98,18.03,3096195.0,18.0,18.05,17.98,18.03,3096195.0
2019-03-20 10:15:00,18.03,18.03,17.92,17.94,1755810.0,18.03,18.03,17.92,17.94,1755810.0
2019-03-20 10:20:00,17.94,17.95,17.85,17.85,2087055.0,17.94,17.95,17.85,17.85,2087055.0
2019-03-20 10:25:00,17.85,17.9,17.84,17.88,1455720.0,17.85,17.9,17.84,17.88,1455720.0
2019-03-20 10:30:00,17.89,17.97,17.88,17.96,1408410.0,17.89,17.97,17.88,17.96,1408410.0
2019-03-20 10:35:00,17.95,17.96,17.91,17.94,900855.0,17.95,17.96,17.91,17.94,900855.0
2019-03-20 10:40:00,17.94,17.96,17.91,17.92,683820.0,17.94,17.96,17.91,17.92,683820.0
2019-03-20 10:45:00,17.93,18.03,17.93,17.99,1759860.0,17.93,18.03,17.93,17.99,1759860.0
2019-03-20 10:50:00,18.0,18.02,17.96,17.98,1053780.0,18.0,18.02,17.96,17.98,1053780.0
2019-03-20 10:55:00,17.97,18.02,17.97,18.0,811125.0,17.97,18.02,17.97,18.0,811125.0
2019-03-20 11:00:00,18.0,18.03,17.99,17.99,642915.0,18.0,18.03,17.99,17.99,642915.0
2019-03-20 11:05:00,18.0,18.0,17.95,17.97,798600.0,18.0,18.0,17.95,17.97,798600.0
2019-03-20 11:10:00,17.98,17.98,17.96,17.96,449835.0,17.98,17.98,17.96,17.96,449835.0
2019-03-20 11:15:00,17.96,17.98,17.94,17.97,542805.0,17.96,17.98,17.94,17.97,542805.0
2019-03-20 11:20:00,17.97,17.97,17.93,17.93,962580.0,17.97,17.97,17.93,17.93,962580.0
2019-03-20 11:25:00,17.93,17.98,17.93,17.95,738945.0,17.93,17.98,17.93,17.95,738945.0
2019-03-20 11:30:00,17.96,17.97,17.92,17.93,522075.0,17.96,17.97,17.92,17.93,522075.0
2019-03-20 11:35:00,17.93,17.93,17.89,17.89,664215.0,17.93,17.93,17.89,17.89,664215.0
2019-03-20 11:40:00,17.9,17.92,17.87,17.88,865380.0,17.9,17.92,17.87,17.88,865380.0
2019-03-20 11:45:00,17.88,17.89,17.86,17.87,706320.0,17.88,17.89,17.86,17.87,706320.0
2019-03-20 11:50:00,17.87,17.91,17.87,17.9,491055.0,17.87,17.91,17.87,17.9,491055.0
2019-03-20 11:55:00,17.89,17.94,17.88,17.93,901605.0,17.89,17.94,17.88,17.93,901605.0
2019-03-20 12:00:00,17.92,17.94,17.92,17.93,907365.0,17.92,17.94,17.92,17.93,907365.0
2019-03-20 12:05:00,17.93,17.93,17.92,17.92,703095.0,17.93,17.93,17.92,17.92,703095.0
2019-03-20 12:10:00,17.92,17.92,17.89,17.91,503235.0,17.92,17.92,17.89,17.91,503235.0
2019-03-20 12:15:00,17.9,17.92,17.9,17.91,453480.0,17.9,17.92,17.9,17.91,453480.0
2019-03-20 12:20:00,17.91,17.92,17.9,17.92,248145.0,17.91,17.92,17.9,17.92,248145.0
2019-03-20 12:25:00,17.92,17.93,17.92,17.92,354795.0,17.92,17.93,17.92,17.92,354795.0
2019-03-20 12:30:00,17.92,17.93,17.89,17.92,495000.0,17.92,17.93,17.89,17.92,495000.0
2019-03-20 12:35:00,17.91,17.92,17.9,17.91,331215.0,17.91,17.92,17.9,17.91,331215.0
2019-03-20 12:40:00,17.91,17.93,17.91,17.92,211800.0,17.91,17.93,17.91,17.92,211800.0
2019-03-20 12:45:00,17.92,17.96,17.91,17.96,642885.0,17.92,17.96,17.91,17.96,642885.0
2019-03-20 12:50:00,17.95,17.96,17.93,17.96,292575.0,17.95,17.96,17.93,17.96,292575.0
2019-03-20 12:55:00,17.95,17.98,17.94,17.97,522345.0,17.95,17.98,17.94,17.97,522345.0
2019-03-20 13:00:00,17.97,17.99,17.96,17.97,377025.0,17.97,17.99,17.96,17.97,377025.0
2019-03-20 13:05:00,17.97,17.98,17.96,17.96,382335.0,17.97,17.98,17.96,17.96,382335.0
2019-03-20 13:10:00,17.96,17.98,17.96,17.97,456540.0,17.96,17.98,17.96,17.97,456540.0
2019-03-20 13:15:00,17.97,17.97,17.92,17.92,378090.0,17.97,17.97,17.92,17.92,378090.0
2019-03-20 13:20:00,17.93,17.95,17.92,17.94,317565.0,17.93,17.95,17.92,17.94,317565.0
2019-03-20 13:25:00,17.94,17.95,17.92,17.93,239520.0,17.94,17.95,17.92,17.93,239520.0
2019-03-20 13:30:00,17.93,17.95,17.93,17.93,203790.0,17.93,17.95,17.93,17.93,203790.0
2019-03-20 13:35:00,17.94,17.95,17.92,17.95,263715.0,17.94,17.95,17.92,17.95,263715.0
2019-03-20 13:40:00,17.95,17.95,17.92,17.93,141075.0,17.95,17.95,17.92,17.93,141075.0
2019-03-20 13:45:00,17.93,17.93,17.9,17.93,390270.0,17.93,17.93,17.9,17.93,390270.0
2019-03-20 13:50:00,17.92,17.93,17.89,17.9,379545.0,17.92,17.93,17.89,17.9,379545.0
2019-03-20 13:55:00,17.9,17.92,17.88,17.9,774975.0,17.9,17.92,17.88,17.9,774975.0
2019-03-20 14:00:00,17.91,18.02,17.91,18.0,1452900.0,17.91,18.02,17.91,18.0,1452900.0
2019-03-20 14:05:00,18.0,18.03,17.97,17.99,660330.0,18.0,18.03,17.97,17.99,660330.0
2019-03-20 14:10:00,17.99,18.09,17.99,18.05,2290740.0,17.99,18.09,17.99,18.05,2290740.0
2019-03-20 14:15:00,18.05,18.07,18.02,18.04,932985.0,18.05,18.07,18.02,18.04,932985.0
2019-03-20 14:20:00,18.03,18.13,18.03,18.11,1417080.0,18.03,18.13,18.03,18.11,1417080.0
2019-03-20 14:25:00,18.12,18.17,18.12,18.16,1726515.0,18.12,18.17,18.12,18.16,1726515.0
2019-03-20 14:30:00,18.16,18.22,18.13,18.2,1731165.0,18.16,18.22,18.13,18.2,1731165.0
2019-03-20 14:35:00,18.2,18.22,18.18,18.21,1166895.0,18.2,18.22,18.18,18.21,1166895.0
2019-03-20 14:40:00,18.22,18.22,18.14,18.17,1446435.0,18.22,18.22,18.14,18.17,1446435.0
2019-03-20 14:45:00,18.17,18.21,18.16,18.19,854025.0,18.17,18.21,18.16,18.19,854025.0
2019-03-20 14:50:00,18.19,18.23,18.19,18.22,1394265.0,18.19,18.23,18.19,18.22,1394265.0
2019-03-20 14:55:00,18.22,18.23,18.18,18.18,1752450.0,18.22,18.23,18.18,18.18,1752450.0
2019-03-20 15:00:00,18.19,18.19,18.15,18.15,787260.0,18.19,18.19,18.15,18.15,787260.0
2019-03-20 15:05:00,18.14,18.15,18.11,18.13,1078725.0,18.14,18.15,18.11,18.13,1078725.0
2019-03-20 15:10:00,18.13,18.15,18.1,18.15,832035.0,18.13,18.15,18.1,18.15,832035.0
2019-03-20 15:15:00,18.15,18.21,18.13,18.2,1090440.0,18.15,18.21,18.13,18.2,1090440.0
2019-03-20 15:20:00,18.21,18.22,18.17,18.19,747060.0,18.21,18.22,18.17,18.19,747060.0
2019-03-20 15:25:00,18.18,18.21,18.18,18.2,561030.0,18.18,18.21,18.18,18.2,561030.0
2019-03-20 15:30:00,18.19,18.19,18.16,18.17,1057890.0,18.19,18.19,18.16,18.17,1057890.0
2019-03-20 15:35:00,18.17,18.21,18.16,18.21,1283310.0,18.17,18.21,18.16,18.21,1283310.0
2019-03-20 15:40:00,18.2,18.21,18.18,18.2,739560.0,18.2,18.21,18.18,18.2,739560.0
2019-03-20 15:45:00,18.2,18.26,18.2,18.25,1905915.0,18.2,18.26,18.2,18.25,1905915.0
2019-03-20 15:50:00,18.25,18.33,18.25,18.29,3022365.0,18.25,18.33,18.25,18.29,3022365.0
2019-03-20 15:55:00,18.29,18.31,18.23,18.23,3204195.0,18.29,18.31,18.23,18.23,3204195.0
2019-03-21 09:30:00,18.17,18.21,18.07,18.14,2723250.0,18.17,18.21,18.07,18.14,2723250.0
2019-03-21 09:35:00,18.16,18.18,18.04,18.05,2173905.0,18.16,18.18,18.04,18.05,2173905.0
2019-03-21 09:40:00,18.06,18.12,18.04,18.09,1549290.0,18.06,18.12,18.04,18.09,1549290.0
2019-03-21 09:45:00,18.09,18.1,18.0,18.01,1923405.0,18.09,18.1,18.0,18.01,1923405.0
2019-03-21 09:50:00,18.0,18.15,17.98,18.12,3199275.0,18.0,18.15,17.98,18.12,3199275.0
2019-03-21 09:55:00,18.13,18.15,18.08,18.1,1243380.0,18.13,18.15,18.08,18.1,1243380.0
2019-03-21 10:00:00,18.1,18.11,18.04,18.08,719475.0,18.1,18.11,18.04,18.08,719475.0
2019-03-21 10:05:00,18.08,18.11,18.07,18.07,763005.0,18.08,18.11,18.07,18.07,763005.0
2019-03-21 10:10:00,18.07,18.09,18.01,18.01,1271340.0,18.07,18.09,18.01,18.01,1271340.0
2019-03-21 10:15:00,18.01,18.02,17.9,17.9,2953215.0,18.01,18.02,17.9,17.9,2953215.0
2019-03-21 10:20:00,17.92,18.01,17.91,18.01,1185075.0,17.92,18.01,17.91,18.01,1185075.0
2019-03-21 10:25:00,18.02,18.04,18.0,18.02,735675.0,18.02,18.04,18.0,18.02,735675.0
2019-03-21 10:30:00,18.02,18.03,17.97,18.03,684900.0,18.02,18.03,17.97,18.03,684900.0
2019-03-21 10:35:00,18.02,18.09,18.02,18.08,1508760.0,18.02,18.09,18.02,18.08,1508760.0
2019-03-21 10:40:00,18.08,18.09,18.04,18.06,754140.0,18.08,18.09,18.04,18.06,754140.0
2019-03-21 10:45:00,18.06,18.07,18.03,18.05,475500.0,18.06,18.07,18.03,18.05,475500.0
2019-03-21 10:50:00,18.06,18.07,18.04,18.06,507495.0,18.06,18.07,18.04,18.06,507495.0
2019-03-21 10:55:00,18.05,18.06,17.99,18.01,913170.0,18.05,18.06,17.99,18.01,913170.0
2019-03-21 11:00:00,18.01,18.12,18.0,18.12,1267320.0,18.01,18.12,18.0,18.12,1267320.0
2019-03-21 11:05:00,18.12,18.15,18.09,18.12,1211760.0,18.12,18.15,18.09,18.12,1211760.0
2019-03-21 11:10:00,18.12,18.18,18.11,18.17,1326270.0,18.12,18.18,18.11,18.17,1326270.0
2019-03-21 11:15:00,18.17,18.17,18.09,18.1,832410.0,18.17,18.17,18.09,18.1,832410.0
2019-03-21 11:20:00,18.1,18.11,18.06,18.08,801420.0,18.1,18.11,18.06,18.08,801420.0
2019-03-21 11:25:00,18.08,18.09,18.05,18.07,478170.0,18.08,18.09,18.05,18.07,478170.0
2019-03-21 11:30:00,18.07,18.07,18.03,18.06,640845.0,18.07,18.07,18.03,18.06,640845.0
2019-03-21 11:35:00,18.06,18.1,18.06,18.09,486480.0,18.06,18.1,18.06,18.09,486480.0
2019-03-21 11:40:00,18.08,18.09,18.06,18.07,434520.0,18.08,18.09,18.06,18.07,434520.0
2019-03-21 11:45:00,18.07,18.1,18.06,18.08,485565.0,18.07,18.1,18.06,18.08,485565.0
2019-03-21 11:50:00,18.08,18.08,18.05,18.05,840375.0,18.08,18.08,18.05,18.05,840375.0
2019-03-21 11:55:00,18.05,18.09,18.05,18.08,505065.0,18.05,18.09,18.05,18.08,505065.0
2019-03-21 12:00:00,18.08,18.11,18.07,18.08,653955.0,18.08,18.11,18.07,18.08,653955.0
2019-03-21 12:05:00,18.07,18.09,18.07,18.09,327195.0,18.07,18.09,18.07,18.09,327195.0
2019-03-21 12:10:00,18.09,18.1,18.07,18.07,624675.0,18.09,18.1,18.07,18.07,624675.0
2019-03-21 12:15:00,18.07,18.13,18.07,18.12,471540.0,18.07,18.13,18.07,18.12,471540.0
2019-03-21 12:20:00,18.12,18.15,18.11,18.13,1003785.0,18.12,18.15,18.11,18.13,1003785.0
2019-03-21 12:25:00,18.13,18.13,18.09,18.1,347760.0,18.13,18.13,18.09,18.1,347760.0
2019-03-21 12:30:00,18.11,18.12,18.09,18.11,308445.0,18.11,18.12,18.09,18.11,308445.0
2019-03-21 12:35:00,18.11,18.11,18.09,18.1,193140.0,18.11,18.11,18.09,18.1,193140.0
2019-03-21 12:40:00,18.1,18.13,18.1,18.12,326595.0,18.1,18.13,18.1,18.12,326595.0
2019-03-21 12:45:00,18.13,18.15,18.12,18.15,653655.0,18.13,18.15,18.12,18.15,653655.0
2019-03-21 12:50:00,18.15,18.17,18.14,18.15,720720.0,18.15,18.17,18.14,18.15,720720.0
2019-03-21 12:55:00,18.15,18.17,18.14,18.16,855750.0,18.15,18.17,18.14,18.16,855750.0
2019-03-21 13:00:00,18.16,18.17,18.14,18.16,418665.0,18.16,18.17,18.14,18.16,418665.0
2019-03-21 13:05:00,18.15,18.16,18.14,18.15,229110.0,18.15,18.16,18.14,18.15,229110.0
2019-03-21 13:10:00,18.15,18.17,18.12,18.15,409755.0,18.15,18.17,18.12,18.15,409755.0
2019-03-21 13:15:00,18.15,18.15,18.1,18.12,491730.0,18.15,18.15,18.1,18.12,491730.0
2019-03-21 13:20:00,18.12,18.13,18.11,18.11,285885.0,18.12,18.13,18.11,18.11,285885.0
2019-03-21 13:25:00,18.12,18.12,18.11,18.12,209565.0,18.12,18.12,18.11,18.12,209565.0
2019-03-21 13:30:00,18.12,18.15,18.12,18.15,502080.0,18.12,18.15,18.12,18.15,502080.0
2019-03-21 13:35:00,18.15,18.17,18.15,18.16,354240.0,18.15,18.17,18.15,18.16,354240.0
2019-03-21 13:40:00,18.16,18.19,18.16,18.19,548640.0,18.16,18.19,18.16,18.19,548640.0
2019-03-21 13:45:00,18.19,18.23,18.17,18.22,1135425.0,18.19,18.23,18.17,18.22,1135425.0
2019-03-21 13:50:00,18.22,18.31,18.2,18.28,1862370.0,18.22,18.31,18.2,18.28,1862370.0
2019-03-21 13:55:00,18.28,18.28,18.23,18.26,1032525.0,18.28,18.28,18.23,18.26,1032525.0
2019-03-21 14:00:00,18.26,18.28,18.26,18.27,407535.0,18.26,18.28,18.26,18.27,407535.0
2019-03-21 14:05:00,18.26,18.28,18.25,18.28,555150.0,18.26,18.28,18.25,18.28,555150.0
2019-03-21 14:10:00,18.28,18.29,18.26,18.27,444195.0,18.28,18.29,18.26,18.27,444195.0
2019-03-21 14:15:00,18.27,18.3,18.27,18.3,415140.0,18.27,18.3,18.27,18.3,415140.0
2019-03-21 14:20:00,18.3,18.33,18.3,18.33,703860.0,18.3,18.33,18.3,18.33,703860.0
2019-03-21 14:25:00,18.33,18.4,18.33,18.38,2046825.0,18.33,18.4,18.33,18.38,2046825.0
2019-03-21 14:30:00,18.38,18.38,18.33,18.37,923235.0,18.38,18.38,18.33,18.37,923235.0
2019-03-21 14:35:00,18.37,18.42,18.37,18.4,987255.0,18.37,18.42,18.37,18.4,987255.0
2019-03-21 14:40:00,18.4,18.41,18.34,18.35,722250.0,18.4,18.41,18.34,18.35,722250.0
2019-03-21 14:45:00,18.36,18.38,18.35,18.37,413505.0,18.36,18.38,18.35,18.37,413505.0
2019-03-21 14:50:00,18.37,18.38,18.33,18.35,496140.0,18.37,18.38,18.33,18.35,496140.0
2019-03-21 14:55:00,18.35,18.37,18.34,18.35,513330.0,18.35,18.37,18.34,18.35,513330.0
2019-03-21 15:00:00,18.35,18.38,18.35,18.37,492855.0,18.35,18.38,18.35,18.37,492855.0
2019-03-21 15:05:00,18.38,18.4,18.38,18.39,777570.0,18.38,18.4,18.38,18.39,777570.0
2019-03-21 15:10:00,18.39,18.4,18.34,18.36,723150.0,18.39,18.4,18.34,18.36,723150.0
2019-03-21 15:15:00,18.36,18.4,18.36,18.4,533865.0,18.36,18.4,18.36,18.4,533865.0
2019-03-21 15:20:00,18.4,18.42,18.39,18.42,1264230.0,18.4,18.42,18.39,18.42,1264230.0
2019-03-21 15:25:00,18.42,18.43,18.4,18.41,946380.0,18.42,18.43,18.4,18.41,946380.0
2019-03-21 15:30:00,18.41,18.41,18.37,18.37,829185.0,18.41,18.41,18.37,18.37,829185.0
2019-03-21 15:35:00,18.37,18.38,18.35,18.36,816840.0,18.37,18.38,18.35,18.36,816840.0
2019-03-21 15:40:00,18.36,18.36,18.32,18.34,1130715.0,18.36,18.36,18.32,18.34,1130715.0
2019-03-21 15:45:00,18.34,18.34,18.29,18.3,2237700.0,18.34,18.34,18.29,18.3,2237700.0
2019-03-21 15:50:00,18.3,18.31,18.24,18.27,2146620.0,18.3,18.31,18.24,18.27,2146620.0
2019-03-21 15:55:00,18.27,18.28,18.24,18.27,2286900.0,18.27,18.28,18.24,18.27,2286900.0
2019-03-22 09:30:00,18.17,18.19,18.03,18.05,3425790.0,18.17,18.19,18.03,18.05,3425790.0
2019-03-22 09:35:00,18.05,18.08,17.95,18.07,4358520.0,18.05,18.08,17.95,18.07,4358520.0
2019-03-22 09:40:00,18.07,18.09,18.05,18.06,1688130.0,18.07,18.09,18.05,18.06,1688130.0
2019-03-22 09:45:00,18.05,18.05,17.97,17.98,2090310.0,18.05,18.05,17.97,17.98,2090310.0
2019-03-22 09:50:00,17.98,17.99,17.9,17.92,2903280.0,17.98,17.99,17.9,17.92,2903280.0
2019-03-22 09:55:00,17.92,17.99,17.89,17.9,2196810.0,17.92,17.99,17.89,17.9,2196810.0
2019-03-22 10:00:00,17.91,18.05,17.89,18.03,3217305.0,17.91,18.05,17.89,18.03,3217305.0
2019-03-22 10:05:00,18.03,18.04,17.96,17.97,1918320.0,18.03,18.04,17.96,17.97,1918320.0
2019-03-22 10:10:00,17.98,18.01,17.91,17.99,2120370.0,17.98,18.01,17.91,17.99,2120370.0
2019-03-22 10:15:00,17.99,18.01,17.95,17.96,1190145.0,17.99,18.01,17.95,17.96,1190145.0
2019-03-22 10:20:00,17.96,18.02,17.93,17.95,1724790.0,17.96,18.02,17.93,17.95,1724790.0
2019-03-22 10:25:00,17.95,17.95,17.9,17.91,2106195.0,17.95,17.95,17.9,17.91,2106195.0
2019-03-22 10:30:00,17.92,17.96,17.92,17.94,1227345.0,17.92,17.96,17.92,17.94,1227345.0
2019-03-22 10:35:00,17.94,17.96,17.92,17.92,1733190.0,17.94,17.96,17.92,17.92,1733190.0
2019-03-22 10:40:00,17.92,17.93,17.87,17.88,2922090.0,17.92,17.93,17.87,17.88,2922090.0
2019-03-22 10:45:00,17.87,17.9,17.85,17.86,2331705.0,17.87,17.9,17.85,17.86,2331705.0
2019-03-22 10:50:00,17.86,17.86,17.84,17.85,1130535.0,17.86,17.86,17.84,17.85,1130535.0
2019-03-22 10:55:00,17.84,17.91,17.84,17.87,1745130.0,17.84,17.91,17.84,17.87,1745130.0
2019-03-22 11:00:00,17.87,17.89,17.85,17.86,1343175.0,17.87,17.89,17.85,17.86,1343175.0
2019-03-22 11:05:00,17.86,17.87,17.82,17.84,1315725.0,17.86,17.87,17.82,17.84,1315725.0
2019-03-22 11:10:00,17.84,17.88,17.81,17.87,1110285.0,17.84,17.88,17.81,17.87,1110285.0
2019-03-22 11:15:00,17.87,17.87,17.83,17.87,874215.0,17.87,17.87,17.83,17.87,874215.0
2019-03-22 11:20:00,17.86,17.87,17.84,17.84,923325.0,17.86,17.87,17.84,17.84,923325.0
2019-03-22 11:25:00,17.85,17.85,17.82,17.84,865695.0,17.85,17.85,17.82,17.84,865695.0
2019-03-22 11:30:00,17.83,17.87,17.82,17.84,825810.0,17.83,17.87,17.82,17.84,825810.0
2019-03-22 11:35:00,17.85,17.86,17.83,17.85,846600.0,17.85,17.86,17.83,17.85,846600.0
2019-03-22 11:40:00,17.86,17.87,17.77,17.77,2838555.0,17.86,17.87,17.77,17.77,2838555.0
2019-03-22 11:45:00,17.77,17.8,17.75,17.78,1236900.0,17.77,17.8,17.75,17.78,1236900.0
2019-03-22 11:50:00,17.77,17.78,17.7,17.71,2089005.0,17.77,17.78,17.7,17.71,2089005.0
2019-03-22 11:55:00,17.71,17.73,17.66,17.67,2448075.0,17.71,17.73,17.66,17.67,2448075.0
2019-03-22 12:00:00,17.67,17.71,17.66,17.69,1367565.0,17.67,17.71,17.66,17.69,1367565.0
2019-03-22 12:05:00,17.68,17.69,17.64,17.66,1092375.0,17.68,17.69,17.64,17.66,1092375.0
2019-03-22 12:10:00,17.66,17.69,17.65,17.66,808965.0,17.66,17.69,17.65,17.66,808965.0
2019-03-22 12:15:00,17.67,17.67,17.62,17.62,1528035.0,17.67,17.67,17.62,17.62,1528035.0
2019-03-22 12:20:00,17.62,17.69,17.62,17.68,1102515.0,17.62,17.69,17.62,17.68,1102515.0
2019-03-22 12:25:00,17.67,17.71,17.67,17.69,1142400.0,17.67,17.71,17.67,17.69,1142400.0
2019-03-22 12:30:00,17.7,17.78,17.69,17.76,1548885.0,17.7,17.78,17.69,17.76,1548885.0
2019-03-22 12:35:00,17.76,17.76,17.7,17.71,907635.0,17.76,17.76,17.7,17.71,907635.0
2019-03-22 12:40:00,17.72,17.73,17.7,17.73,868965.0,17.72,17.73,17.7,17.73,868965.0
2019-03-22 12:45:00,17.73,17.77,17.72,17.73,927000.0,17.73,17.77,17.72,17.73,927000.0
2019-03-22 12:50:00,17.73,17.75,17.71,17.74,440580.0,17.73,17.75,17.71,17.74,440580.0
2019-03-22 12:55:00,17.74,17.76,17.73,17.74,549645.0,17.74,17.76,17.73,17.74,549645.0
2019-03-22 13:00:00,17.74,17.74,17.69,17.72,671340.0,17.74,17.74,17.69,17.72,671340.0
2019-03-22 13:05:00,17.71,17.75,17.71,17.75,541290.0,17.71,17.75,17.71,17.75,541290.0
2019-03-22 13:10:00,17.76,17.76,17.73,17.75,709515.0,17.76,17.76,17.73,17.75,709515.0
2019-03-22 13:15:00,17.76,17.81,17.75,17.79,1374990.0,17.76,17.81,17.75,17.79,1374990.0
2019-03-22 13:20:00,17.79,17.79,17.75,17.76,319365.0,17.79,17.79,17.75,17.76,319365.0
2019-03-22 13:25:00,17.76,17.76,17.73,17.75,613635.0,17.76,17.76,17.73,17.75,613635.0
2019-03-22 13:30:00,17.75,17.75,17.72,17.73,435645.0,17.75,17.75,17.72,17.73,435645.0
2019-03-22 13:35:00,17.73,17.74,17.7,17.73,841635.0,17.73,17.74,17.7,17.73,841635.0
2019-03-22 13:40:00,17.73,17.75,17.73,17.75,846765.0,17.73,17.75,17.73,17.75,846765.0
2019-03-22 13:45:00,17.75,17.75,17.71,17.72,346035.0,17.75,17.75,17.71,17.72,346035.0
2019-03-22 13:50:00,17.71,17.72,17.68,17.7,758025.0,17.71,17.72,17.68,17.7,758025.0
2019-03-22 13:55:00,17.7,17.71,17.67,17.68,497145.0,17.7,17.71,17.67,17.68,497145.0
2019-03-22 14:00:00,17.68,17.71,17.68,17.69,452400.0,17.68,17.71,17.68,17.69,452400.0
2019-03-22 14:05:00,17.69,17.77,17.67,17.76,1990530.0,17.69,17.77,17.67,17.76,1990530.0
2019-03-22 14:10:00,17.75,17.76,17.72,17.72,1049025.0,17.75,17.76,17.72,17.72,1049025.0
2019-03-22 14:15:00,17.72,17.77,17.71,17.76,977385.0,17.72,17.77,17.71,17.76,977385.0
2019-03-22 14:20:00,17.76,17.77,17.74,17.74,435480.0,17.76,17.77,17.74,17.74,435480.0
2019-03-22 14:25:00,17.74,17.81,17.74,17.79,1226325.0,17.74,17.81,17.74,17.79,1226325.0
2019-03-22 14:30:00,17.78,17.8,17.76,17.77,596430.0,17.78,17.8,17.76,17.77,596430.0
2019-03-22 14:35:00,17.77,17.79,17.76,17.79,348345.0,17.77,17.79,17.76,17.79,348345.0
2019-03-22 14:40:00,17.79,17.84,17.78,17.78,907530.0,17.79,17.84,17.78,17.78,907530.0
2019-03-22 14:45:00,17.78,17.8,17.76,17.78,746130.0,17.78,17.8,17.76,17.78,746130.0
2019-03-22 14:50:00,17.79,17.8,17.78,17.79,419760.0,17.79,17.8,17.78,17.79,419760.0
2019-03-22 14:55:00,17.79,17.82,17.78,17.82,456705.0,17.79,17.82,17.78,17.82,456705.0
2019-03-22 15:00:00,17.82,17.82,17.77,17.78,820410.0,17.82,17.82,17.77,17.78,820410.0
2019-03-22 15:05:00,17.78,17.82,17.77,17.8,692880.0,17.78,17.82,17.77,17.8,692880.0
2019-03-22 15:10:00,17.79,17.81,17.79,17.8,430890.0,17.79,17.81,17.79,17.8,430890.0
2019-03-22 15:15:00,17.8,17.8,17.73,17.74,767355.0,17.8,17.8,17.73,17.74,767355.0
2019-03-22 15:20:00,17.73,17.75,17.71,17.71,571620.0,17.73,17.75,17.71,17.71,571620.0
2019-03-22 15:25:00,17.71,17.71,17.67,17.67,1634415.0,17.71,17.71,17.67,17.67,1634415.0
2019-03-22 15:30:00,17.67,17.69,17.63,17.64,1533630.0,17.67,17.69,17.63,17.64,1533630.0
2019-03-22 15:35:00,17.64,17.67,17.63,17.65,1212030.0,17.64,17.67,17.63,17.65,1212030.0
2019-03-22 15:40:00,17.65,17.66,17.6,17.61,1539225.0,17.65,17.66,17.6,17.61,1539225.0
2019-03-22 15:45:00,17.61,17.66,17.6,17.63,1759410.0,17.61,17.66,17.6,17.63,1759410.0
2019-03-22 15:50:00,17.62,17.63,17.61,17.63,1868145.0,17.62,17.63,17.61,17.63,1868145.0
2019-03-22 15:55:00,17.63,17.64,17.6,17.64,4107345.0,17.63,17.64,17.6,17.64,4107345.0
2019-03-25 09:30:00,17.31,17.33,17.0,17.06,10047780.0,17.31,17.33,17.0,17.06,10047780.0
2019-03-25 09:35:00,17.05,17.26,16.96,17.23,7993815.0,17.05,17.26,16.96,17.23,7993815.0
2019-03-25 09:40:00,17.23,17.25,17.08,17.1,4022775.0,17.23,17.25,17.08,17.1,4022775.0
2019-03-25 09:45:00,17.09,17.13,17.03,17.05,3162000.0,17.09,17.13,17.03,17.05,3162000.0
2019-03-25 09:50:00,17.05,17.15,17.03,17.09,2930280.0,17.05,17.15,17.03,17.09,2930280.0
2019-03-25 09:55:00,17.08,17.1,17.03,17.09,2015520.0,17.08,17.1,17.03,17.09,2015520.0
2019-03-25 10:00:00,17.08,17.19,17.07,17.11,2801895.0,17.08,17.19,17.07,17.11,2801895.0
2019-03-25 10:05:00,17.11,17.23,17.1,17.19,2284680.0,17.11,17.23,17.1,17.19,2284680.0
2019-03-25 10:10:00,17.19,17.23,17.11,17.13,1903245.0,17.19,17.23,17.11,17.13,1903245.0
2019-03-25 10:15:00,17.13,17.31,17.12,17.25,3106875.0,17.13,17.31,17.12,17.25,3106875.0
2019-03-25 10:20:00,17.25,17.27,17.19,17.25,1701060.0,17.25,17.27,17.19,17.25,1701060.0
2019-03-25 10:25:00,17.24,17.3,17.23,17.28,2003355.0,17.24,17.3,17.23,17.28,2003355.0
2019-03-25 10:30:00,17.28,17.35,17.28,17.32,3715065.0,17.28,17.35,17.28,17.32,3715065.0
2019-03-25 10:35:00,17.32,17.33,17.23,17.27,1586220.0,17.32,17.33,17.23,17.27,1586220.0
2019-03-25 10:40:00,17.28,17.37,17.27,17.34,1861125.0,17.28,17.37,17.27,17.34,1861125.0
2019-03-25 10:45:00,17.34,17.43,17.33,17.41,2630025.0,17.34,17.43,17.33,17.41,2630025.0
2019-03-25 10:50:00,17.41,17.47,17.38,17.43,2059455.0,17.41,17.47,17.38,17.43,2059455.0
2019-03-25 10:55:00,17.43,17.44,17.36,17.36,1624260.0,17.43,17.44,17.36,17.36,1624260.0
2019-03-25 11:00:00,17.37,17.38,17.32,17.34,1662930.0,17.37,17.38,17.32,17.34,1662930.0
2019-03-25 11:05:00,17.34,17.38,17.32,17.35,2062740.0,17.34,17.38,17.32,17.35,2062740.0
2019-03-25 11:10:00,17.35,17.35,17.29,17.34,1365225.0,17.35,17.35,17.29,17.34,1365225.0
2019-03-25 11:15:00,17.34,17.42,17.33,17.42,1505340.0,17.34,17.42,17.33,17.42,1505340.0
2019-03-25 11:20:00,17.42,17.44,17.36,17.43,1737945.0,17.42,17.44,17.36,17.43,1737945.0
2019-03-25 11:25:00,17.43,17.46,17.4,17.45,1483890.0,17.43,17.46,17.4,17.45,1483890.0
2019-03-25 11:30:00,17.44,17.44,17.39,17.4,1326885.0,17.44,17.44,17.39,17.4,1326885.0
2019-03-25 11:35:00,17.4,17.51,17.4,17.46,1996290.0,17.4,17.51,17.4,17.46,1996290.0
2019-03-25 11:40:00,17.46,17.47,17.38,17.39,1532625.0,17.46,17.47,17.38,17.39,1532625.0
2019-03-25 11:45:00,17.4,17.43,17.37,17.43,1167780.0,17.4,17.43,17.37,17.43,1167780.0
2019-03-25 11:50:00,17.43,17.55,17.41,17.5,1427820.0,17.43,17.55,17.41,17.5,1427820.0
2019-03-25 11:55:00,17.5,17.52,17.39,17.4,1736190.0,17.5,17.52,17.39,17.4,1736190.0
2019-03-25 12:00:00,17.4,17.42,17.32,17.34,3070965.0,17.4,17.42,17.32,17.34,3070965.0
2019-03-25 12:05:00,17.33,17.43,17.33,17.42,1172580.0,17.33,17.43,17.33,17.42,1172580.0
2019-03-25 12:10:00,17.42,17.48,17.39,17.43,998535.0,17.42,17.48,17.39,17.43,998535.0
2019-03-25 12:15:00,17.43,17.43,17.4,17.42,456240.0,17.43,17.43,17.4,17.42,456240.0
2019-03-25 12:20:00,17.42,17.46,17.41,17.43,765015.0,17.42,17.46,17.41,17.43,765015.0
2019-03-25 12:25:00,17.43,17.43,17.39,17.4,791265.0,17.43,17.43,17.39,17.4,791265.0
2019-03-25 12:30:00,17.4,17.41,17.33,17.35,740865.0,17.4,17.41,17.33,17.35,740865.0
2019-03-25 12:35:00,17.34,17.42,17.33,17.4,1061205.0,17.34,17.42,17.33,17.4,1061205.0
2019-03-25 12:40:00,17.39,17.42,17.37,17.37,450045.0,17.39,17.42,17.37,17.37,450045.0
2019-03-25 12:45:00,17.37,17.38,17.35,17.35,349170.0,17.37,17.38,17.35,17.35,349170.0
2019-03-25 12:50:00,17.36,17.43,17.36,17.39,670305.0,17.36,17.43,17.36,17.39,670305.0
2019-03-25 12:55:00,17.4,17.42,17.39,17.41,800160.0,17.4,17.42,17.39,17.41,800160.0
2019-03-25 13:00:00,17.41,17.42,17.37,17.38,735960.0,17.41,17.42,17.37,17.38,735960.0
2019-03-25 13:05:00,17.38,17.41,17.37,17.41,516300.0,17.38,17.41,17.37,17.41,516300.0
2019-03-25 13:10:00,17.4,17.45,17.38,17.43,927315.0,17.4,17.45,17.38,17.43,927315.0
2019-03-25 13:15:00,17.44,17.44,17.38,17.41,546210.0,17.44,17.44,17.38,17.41,546210.0
2019-03-25 13:20:00,17.41,17.41,17.37,17.37,434085.0,17.41,17.41,17.37,17.37,434085.0
2019-03-25 13:25:00,17.37,17.4,17.35,17.39,337185.0,17.37,17.4,17.35,17.39,337185.0
2019-03-25 13:30:00,17.38,17.39,17.35,17.35,528510.0,17.38,17.39,17.35,17.35,528510.0
2019-03-25 13:35:00,17.35,17.38,17.34,17.37,562755.0,17.35,17.38,17.34,17.37,562755.0
2019-03-25 13:40:00,17.37,17.37,17.33,17.35,576195.0,17.37,17.37,17.33,17.35,576195.0
2019-03-25 13:45:00,17.34,17.35,17.3,17.32,513510.0,17.34,17.35,17.3,17.32,513510.0
2019-03-25 13:50:00,17.32,17.33,17.28,17.29,580800.0,17.32,17.33,17.28,17.29,580800.0
2019-03-25 13:55:00,17.29,17.32,17.27,17.31,931125.0,17.29,17.32,17.27,17.31,931125.0
2019-03-25 14:00:00,17.31,17.33,17.24,17.25,1493415.0,17.31,17.33,17.24,17.25,1493415.0
2019-03-25 14:05:00,17.25,17.27,17.24,17.27,418500.0,17.25,17.27,17.24,17.27,418500.0
2019-03-25 14:10:00,17.27,17.29,17.26,17.29,607860.0,17.27,17.29,17.26,17.29,607860.0
2019-03-25 14:15:00,17.28,17.33,17.28,17.33,1121580.0,17.28,17.33,17.28,17.33,1121580.0
2019-03-25 14:20:00,17.33,17.36,17.32,17.32,421095.0,17.33,17.36,17.32,17.32,421095.0
2019-03-25 14:25:00,17.32,17.33,17.29,17.3,428760.0,17.32,17.33,17.29,17.3,428760.0
2019-03-25 14:30:00,17.3,17.34,17.3,17.33,463230.0,17.3,17.34,17.3,17.33,463230.0
2019-03-25 14:35:00,17.33,17.36,17.31,17.34,649605.0,17.33,17.36,17.31,17.34,649605.0
2019-03-25 14:40:00,17.35,17.36,17.33,17.34,255240.0,17.35,17.36,17.33,17.34,255240.0
2019-03-25 14:45:00,17.34,17.38,17.32,17.37,643530.0,17.34,17.38,17.32,17.37,643530.0
2019-03-25 14:50:00,17.37,17.38,17.35,17.36,634800.0,17.37,17.38,17.35,17.36,634800.0
2019-03-25 14:55:00,17.36,17.36,17.33,17.36,1206645.0,17.36,17.36,17.33,17.36,1206645.0
2019-03-25 15:00:00,17.35,17.36,17.32,17.32,606570.0,17.35,17.36,17.32,17.32,606570.0
2019-03-25 15:05:00,17.32,17.33,17.31,17.32,830235.0,17.32,17.33,17.31,17.32,830235.0
2019-03-25 15:10:00,17.32,17.34,17.31,17.31,685995.0,17.32,17.34,17.31,17.31,685995.0
2019-03-25 15:15:00,17.31,17.33,17.3,17.32,534360.0,17.31,17.33,17.3,17.32,534360.0
2019-03-25 15:20:00,17.32,17.36,17.32,17.35,977325.0,17.32,17.36,17.32,17.35,977325.0
2019-03-25 15:25:00,17.35,17.36,17.32,17.32,1294290.0,17.35,17.36,17.32,17.32,1294290.0
2019-03-25 15:30:00,17.32,17.34,17.3,17.33,1189470.0,17.32,17.34,17.3,17.33,1189470.0
2019-03-25 15:35:00,17.33,17.34,17.3,17.31,1279875.0,17.33,17.34,17.3,17.31,1279875.0
2019-03-25 15:40:00,17.32,17.33,17.3,17.31,954420.0,17.32,17.33,17.3,17.31,954420.0
2019-03-25 15:45:00,17.31,17.33,17.28,17.29,2101950.0,17.31,17.33,17.28,17.29,2101950.0
2019-03-25 15:50:00,17.29,17.33,17.29,17.32,2105610.0,17.29,17.33,17.29,17.32,2105610.0
2019-03-25 15:55:00,17.32,17.39,17.29,17.37,3757425.0,17.32,17.39,17.29,17.37,3757425.0
2019-03-26 09:30:00,17.63,17.83,17.63,17.82,6327930.0,17.63,17.83,17.63,17.82,6327930.0
2019-03-26 09:35:00,17.82,17.91,17.8,17.86,6066840.0,17.82,17.91,17.8,17.86,6066840.0
2019-03-26 09:40:00,17.86,17.87,17.78,17.85,3311325.0,17.86,17.87,17.78,17.85,3311325.0
2019-03-26 09:45:00,17.85,17.91,17.81,17.83,3400125.0,17.85,17.91,17.81,17.83,3400125.0
2019-03-26 09:50:00,17.83,17.96,17.81,17.92,3565965.0,17.83,17.96,17.81,17.92,3565965.0
2019-03-26 09:55:00,17.92,17.95,17.9,17.94,2006745.0,17.92,17.95,17.9,17.94,2006745.0
2019-03-26 10:00:00,17.94,18.0,17.91,17.98,3333315.0,17.94,18.0,17.91,17.98,3333315.0
2019-03-26 10:05:00,17.97,18.02,17.88,17.9,3514875.0,17.97,18.02,17.88,17.9,3514875.0
2019-03-26 10:10:00,17.89,17.9,17.84,17.84,2079525.0,17.89,17.9,17.84,17.84,2079525.0
2019-03-26 10:15:00,17.85,17.88,17.79,17.88,3016890.0,17.85,17.88,17.79,17.88,3016890.0
2019-03-26 10:20:00,17.87,17.93,17.87,17.91,1434240.0,17.87,17.93,17.87,17.91,1434240.0
2019-03-26 10:25:00,17.91,17.97,17.91,17.93,1517775.0,17.91,17.97,17.91,17.93,1517775.0
2019-03-26 10:30:00,17.93,17.93,17.89,17.9,1351965.0,17.93,17.93,17.89,17.9,1351965.0
2019-03-26 10:35:00,17.9,17.92,17.85,17.88,1762455.0,17.9,17.92,17.85,17.88,1762455.0
2019-03-26 10:40:00,17.88,17.89,17.84,17.85,1270335.0,17.88,17.89,17.84,17.85,1270335.0
2019-03-26 10:45:00,17.85,17.9,17.84,17.89,1118835.0,17.85,17.9,17.84,17.89,1118835.0
2019-03-26 10:50:00,17.88,17.89,17.81,17.83,1676985.0,17.88,17.89,17.81,17.83,1676985.0
2019-03-26 10:55:00,17.83,17.86,17.8,17.81,894015.0,17.83,17.86,17.8,17.81,894015.0
2019-03-26 11:00:00,17.81,17.83,17.78,17.82,1128105.0,17.81,17.83,17.78,17.82,1128105.0
2019-03-26 11:05:00,17.82,17.82,17.78,17.79,720645.0,17.82,17.82,17.78,17.79,720645.0
2019-03-26 11:10:00,17.78,17.8,17.77,17.79,562500.0,17.78,17.8,17.77,17.79,562500.0
2019-03-26 11:15:00,17.8,17.81,17.74,17.74,1056885.0,17.8,17.81,17.74,17.74,1056885.0
2019-03-26 11:20:00,17.74,17.76,17.72,17.73,1238550.0,17.74,17.76,17.72,17.73,1238550.0
2019-03-26 11:25:00,17.73,17.75,17.7,17.73,871995.0,17.73,17.75,17.7,17.73,871995.0
2019-03-26 11:30:00,17.72,17.78,17.72,17.76,743145.0,17.72,17.78,17.72,17.76,743145.0
2019-03-26 11:35:00,17.77,17.79,17.74,17.77,771660.0,17.77,17.79,17.74,17.77,771660.0
2019-03-26 11:40:00,17.77,17.82,17.76,17.81,979875.0,17.77,17.82,17.76,17.81,979875.0
2019-03-26 11:45:00,17.8,17.81,17.75,17.76,431640.0,17.8,17.81,17.75,17.76,431640.0
2019-03-26 11:50:00,17.75,17.76,17.73,17.76,387015.0,17.75,17.76,17.73,17.76,387015.0
2019-03-26 11:55:00,17.75,17.8,17.75,17.78,500175.0,17.75,17.8,17.75,17.78,500175.0
2019-03-26 12:00:00,17.79,17.83,17.78,17.83,551850.0,17.79,17.83,17.78,17.83,551850.0
2019-03-26 12:05:00,17.82,17.84,17.77,17.81,1621770.0,17.82,17.84,17.77,17.81,1621770.0
2019-03-26 12:10:00,17.82,17.82,17.79,17.8,679380.0,17.82,17.82,17.79,17.8,679380.0
2019-03-26 12:15:00,17.81,17.82,17.8,17.81,229110.0,17.81,17.82,17.8,17.81,229110.0
2019-03-26 12:20:00,17.81,17.82,17.75,17.76,641790.0,17.81,17.82,17.75,17.76,641790.0
2019-03-26 12:25:00,17.76,17.77,17.73,17.74,345075.0,17.76,17.77,17.73,17.74,345075.0
2019-03-26 12:30:00,17.74,17.76,17.74,17.74,379425.0,17.74,17.76,17.74,17.74,379425.0
2019-03-26 12:35:00,17.74,17.79,17.74,17.78,582240.0,17.74,17.79,17.74,17.78,582240.0
2019-03-26 12:40:00,17.79,17.81,17.79,17.8,418950.0,17.79,17.81,17.79,17.8,418950.0
2019-03-26 12:45:00,17.8,17.81,17.76,17.77,438285.0,17.8,17.81,17.76,17.77,438285.0
2019-03-26 12:50:00,17.78,17.8,17.78,17.79,238515.0,17.78,17.8,17.78,17.79,238515.0
2019-03-26 12:55:00,17.79,17.82,17.78,17.82,622395.0,17.79,17.82,17.78,17.82,622395.0
2019-03-26 13:00:00,17.82,17.85,17.81,17.84,624600.0,17.82,17.85,17.81,17.84,624600.0
2019-03-26 13:05:00,17.84,17.85,17.81,17.84,502350.0,17.84,17.85,17.81,17.84,502350.0
2019-03-26 13:10:00,17.84,17.85,17.83,17.84,387120.0,17.84,17.85,17.83,17.84,387120.0
2019-03-26 13:15:00,17.84,17.85,17.83,17.84,216585.0,17.84,17.85,17.83,17.84,216585.0
2019-03-26 13:20:00,17.84,17.85,17.79,17.8,537300.0,17.84,17.85,17.79,17.8,537300.0
2019-03-26 13:25:00,17.81,17.82,17.8,17.82,281160.0,17.81,17.82,17.8,17.82,281160.0
2019-03-26 13:30:00,17.81,17.85,17.81,17.84,602175.0,17.81,17.85,17.81,17.84,602175.0
2019-03-26 13:35:00,17.84,17.86,17.84,17.86,580185.0,17.84,17.86,17.84,17.86,580185.0
2019-03-26 13:40:00,17.85,17.9,17.85,17.88,623505.0,17.85,17.9,17.85,17.88,623505.0
2019-03-26 13:45:00,17.88,17.91,17.87,17.88,515010.0,17.88,17.91,17.87,17.88,515010.0
2019-03-26 13:50:00,17.89,17.93,17.87,17.88,701760.0,17.89,17.93,17.87,17.88,701760.0
2019-03-26 13:55:00,17.88,17.88,17.82,17.83,668100.0,17.88,17.88,17.82,17.83,668100.0
2019-03-26 14:00:00,17.82,17.83,17.77,17.78,1373025.0,17.82,17.83,17.77,17.78,1373025.0
2019-03-26 14:05:00,17.78,17.8,17.78,17.8,533025.0,17.78,17.8,17.78,17.8,533025.0
2019-03-26 14:10:00,17.8,17.82,17.79,17.81,494430.0,17.8,17.82,17.79,17.81,494430.0
2019-03-26 14:15:00,17.81,17.82,17.8,17.81,216000.0,17.81,17.82,17.8,17.81,216000.0
2019-03-26 14:20:00,17.81,17.81,17.78,17.81,599430.0,17.81,17.81,17.78,17.81,599430.0
2019-03-26 14:25:00,17.81,17.82,17.8,17.81,391365.0,17.81,17.82,17.8,17.81,391365.0
2019-03-26 14:30:00,17.81,17.81,17.8,17.81,349755.0,17.81,17.81,17.8,17.81,349755.0
2019-03-26 14:35:00,17.81,17.82,17.8,17.81,210660.0,17.81,17.82,17.8,17.81,210660.0
2019-03-26 14:40:00,17.81,17.82,17.8,17.81,387840.0,17.81,17.82,17.8,17.81,387840.0
2019-03-26 14:45:00,17.82,17.88,17.82,17.87,767145.0,17.82,17.88,17.82,17.87,767145.0
2019-03-26 14:50:00,17.87,17.87,17.82,17.84,1044975.0,17.87,17.87,17.82,17.84,1044975.0
2019-03-26 14:55:00,17.84,17.88,17.83,17.87,659070.0,17.84,17.88,17.83,17.87,659070.0
2019-03-26 15:00:00,17.87,17.91,17.86,17.91,648480.0,17.87,17.91,17.86,17.91,648480.0
2019-03-26 15:05:00,17.91,17.91,17.87,17.87,740505.0,17.91,17.91,17.87,17.87,740505.0
2019-03-26 15:10:00,17.87,17.88,17.86,17.87,524100.0,17.87,17.88,17.86,17.87,524100.0
2019-03-26 15:15:00,17.87,17.88,17.85,17.86,332220.0,17.87,17.88,17.85,17.86,332220.0
2019-03-26 15:20:00,17.86,17.86,17.84,17.85,250500.0,17.86,17.86,17.84,17.85,250500.0
2019-03-26 15:25:00,17.84,17.85,17.79,17.8,1122765.0,17.84,17.85,17.79,17.8,1122765.0
2019-03-26 15:30:00,17.8,17.83,17.78,17.81,699330.0,17.8,17.83,17.78,17.81,699330.0
2019-03-26 15:35:00,17.81,17.83,17.79,17.8,531600.0,17.81,17.83,17.79,17.8,531600.0
2019-03-26 15:40:00,17.79,17.82,17.79,17.82,562890.0,17.79,17.82,17.79,17.82,562890.0
2019-03-26 15:45:00,17.82,17.85,17.81,17.83,931755.0,17.82,17.85,17.81,17.83,931755.0
2019-03-26 15:50:00,17.83,17.86,17.83,17.84,1485735.0,17.83,17.86,17.83,17.84,1485735.0
2019-03-26 15:55:00,17.84,17.87,17.84,17.85,2879355.0,17.84,17.87,17.84,17.85,2879355.0
2019-03-27 09:30:00,17.91,18.06,17.9,17.99,4616010.0,17.91,18.06,17.9,17.99,4616010.0
2019-03-27 09:35:00,17.99,18.0,17.88,17.99,2883150.0,17.99,18.0,17.88,17.99,2883150.0
2019-03-27 09:40:00,18.0,18.03,17.9,17.93,1748205.0,18.0,18.03,17.9,17.93,1748205.0
2019-03-27 09:45:00,17.93,18.02,17.93,18.01,1600800.0,17.93,18.02,17.93,18.01,1600800.0
2019-03-27 09:50:00,18.01,18.12,18.0,18.03,3960765.0,18.01,18.12,18.0,18.03,3960765.0
2019-03-27 09:55:00,18.02,18.06,17.94,17.95,2392035.0,18.02,18.06,17.94,17.95,2392035.0
2019-03-27 10:00:00,17.96,17.99,17.9,17.95,1658670.0,17.96,17.99,17.9,17.95,1658670.0
2019-03-27 10:05:00,17.95,18.02,17.93,18.0,1603890.0,17.95,18.02,17.93,18.0,1603890.0
2019-03-27 10:10:00,18.0,18.0,17.94,17.99,1663305.0,18.0,18.0,17.94,17.99,1663305.0
2019-03-27 10:15:00,17.98,18.07,17.98,18.05,2126955.0,17.98,18.07,17.98,18.05,2126955.0
2019-03-27 10:20:00,18.06,18.12,18.03,18.11,2041800.0,18.06,18.12,18.03,18.11,2041800.0
2019-03-27 10:25:00,18.11,18.13,18.07,18.08,1678710.0,18.11,18.13,18.07,18.08,1678710.0
2019-03-27 10:30:00,18.08,18.12,18.06,18.11,1399410.0,18.08,18.12,18.06,18.11,1399410.0
2019-03-27 10:35:00,18.11,18.13,18.07,18.1,1044075.0,18.11,18.13,18.07,18.1,1044075.0
2019-03-27 10:40:00,18.11,18.15,18.06,18.08,2171145.0,18.11,18.15,18.06,18.08,2171145.0
2019-03-27 10:45:00,18.08,18.08,18.01,18.07,1626075.0,18.08,18.08,18.01,18.07,1626075.0
2019-03-27 10:50:00,18.07,18.1,18.03,18.08,1635960.0,18.07,18.1,18.03,18.08,1635960.0
2019-03-27 10:55:00,18.08,18.17,18.08,18.14,1526445.0,18.08,18.17,18.08,18.14,1526445.0
2019-03-27 11:00:00,18.14,18.19,18.13,18.13,1660920.0,18.14,18.19,18.13,18.13,1660920.0
2019-03-27 11:05:00,18.13,18.13,18.1,18.13,631965.0,18.13,18.13,18.1,18.13,631965.0
2019-03-27 11:10:00,18.13,18.15,18.11,18.14,881370.0,18.13,18.15,18.11,18.14,881370.0
2019-03-27 11:15:00,18.14,18.15,18.04,18.07,1810530.0,18.14,18.15,18.04,18.07,1810530.0
2019-03-27 11:20:00,18.07,18.09,18.04,18.05,1491975.0,18.07,18.09,18.04,18.05,1491975.0
2019-03-27 11:25:00,18.05,18.06,17.99,18.01,1840215.0,18.05,18.06,17.99,18.01,1840215.0
2019-03-27 11:30:00,18.01,18.05,17.98,17.98,1628475.0,18.01,18.05,17.98,17.98,1628475.0
2019-03-27 11:35:00,17.98,18.01,17.96,17.97,1547400.0,17.98,18.01,17.96,17.97,1547400.0
2019-03-27 11:40:00,17.97,17.97,17.9,17.91,2196120.0,17.97,17.97,17.9,17.91,2196120.0
2019-03-27 11:45:00,17.91,17.96,17.89,17.9,1962240.0,17.91,17.96,17.89,17.9,1962240.0
2019-03-27 11:50:00,17.9,17.94,17.9,17.93,855855.0,17.9,17.94,17.9,17.93,855855.0
2019-03-27 11:55:00,17.93,17.96,17.93,17.93,795180.0,17.93,17.96,17.93,17.93,795180.0
2019-03-27 12:00:00,17.92,17.96,17.88,17.95,1286115.0,17.92,17.96,17.88,17.95,1286115.0
2019-03-27 12:05:00,17.95,17.99,17.94,17.99,838590.0,17.95,17.99,17.94,17.99,838590.0
2019-03-27 12:10:00,17.99,18.0,17.95,17.98,947145.0,17.99,18.0,17.95,17.98,947145.0
2019-03-27 12:15:00,17.99,18.01,17.99,18.0,471900.0,17.99,18.01,17.99,18.0,471900.0
2019-03-27 12:20:00,18.0,18.02,17.99,18.02,557775.0,18.0,18.02,17.99,18.02,557775.0
2019-03-27 12:25:00,18.02,18.05,18.0,18.03,1145385.0,18.02,18.05,18.0,18.03,1145385.0
2019-03-27 12:30:00,18.04,18.1,18.03,18.07,827535.0,18.04,18.1,18.03,18.07,827535.0
2019-03-27 12:35:00,18.08,18.12,18.05,18.08,757470.0,18.08,18.12,18.05,18.08,757470.0
2019-03-27 12:40:00,18.08,18.08,18.04,18.05,562290.0,18.08,18.08,18.04,18.05,562290.0
2019-03-27 12:45:00,18.05,18.13,18.05,18.13,1053795.0,18.05,18.13,18.05,18.13,1053795.0
2019-03-27 12:50:00,18.13,18.14,18.11,18.13,897270.0,18.13,18.14,18.11,18.13,897270.0
2019-03-27 12:55:00,18.13,18.17,18.12,18.15,1708230.0,18.13,18.17,18.12,18.15,1708230.0
2019-03-27 13:00:00,18.15,18.19,18.12,18.18,1460145.0,18.15,18.19,18.12,18.18,1460145.0
2019-03-27 13:05:00,18.19,18.19,18.13,18.16,965280.0,18.19,18.19,18.13,18.16,965280.0
2019-03-27 13:10:00,18.16,18.25,18.16,18.24,2294100.0,18.16,18.25,18.16,18.24,2294100.0
2019-03-27 13:15:00,18.24,18.3,18.23,18.26,2486715.0,18.24,18.3,18.23,18.26,2486715.0
2019-03-27 13:20:00,18.26,18.29,18.25,18.28,1521825.0,18.26,18.29,18.25,18.28,1521825.0
2019-03-27 13:25:00,18.27,18.36,18.27,18.33,3578355.0,18.27,18.36,18.27,18.33,3578355.0
2019-03-27 13:30:00,18.33,18.34,18.27,18.28,1115895.0,18.33,18.34,18.27,18.28,1115895.0
2019-03-27 13:35:00,18.28,18.28,18.22,18.23,830730.0,18.28,18.28,18.22,18.23,830730.0
2019-03-27 13:40:00,18.24,18.33,18.24,18.32,1163295.0,18.24,18.33,18.24,18.32,1163295.0
2019-03-27 13:45:00,18.32,18.33,18.25,18.25,827400.0,18.32,18.33,18.25,18.25,827400.0
2019-03-27 13:50:00,18.25,18.28,18.25,18.27,474645.0,18.25,18.28,18.25,18.27,474645.0
2019-03-27 13:55:00,18.27,18.28,18.23,18.24,524970.0,18.27,18.28,18.23,18.24,524970.0
2019-03-27 14:00:00,18.24,18.27,18.22,18.27,909375.0,18.24,18.27,18.22,18.27,909375.0
2019-03-27 14:05:00,18.27,18.3,18.26,18.27,776130.0,18.27,18.3,18.26,18.27,776130.0
2019-03-27 14:10:00,18.27,18.31,18.26,18.31,572025.0,18.27,18.31,18.26,18.31,572025.0
2019-03-27 14:15:00,18.31,18.35,18.3,18.31,1353855.0,18.31,18.35,18.3,18.31,1353855.0
2019-03-27 14:20:00,18.32,18.34,18.28,18.32,1171290.0,18.32,18.34,18.28,18.32,1171290.0
2019-03-27 14:25:00,18.31,18.32,18.27,18.29,786120.0,18.31,18.32,18.27,18.29,786120.0
2019-03-27 14:30:00,18.29,18.32,18.28,18.28,864750.0,18.29,18.32,18.28,18.28,864750.0
2019-03-27 14:35:00,18.28,18.3,18.22,18.24,1245210.0,18.28,18.3,18.22,18.24,1245210.0
2019-03-27 14:40:00,18.25,18.26,18.23,18.25,696450.0,18.25,18.26,18.23,18.25,696450.0
2019-03-27 14:45:00,18.25,18.28,18.25,18.26,684105.0,18.25,18.28,18.25,18.26,684105.0
2019-03-27 14:50:00,18.25,18.3,18.25,18.27,753900.0,18.25,18.3,18.25,18.27,753900.0
2019-03-27 14:55:00,18.27,18.28,18.26,18.28,481425.0,18.27,18.28,18.26,18.28,481425.0
2019-03-27 15:00:00,18.28,18.28,18.26,18.28,545865.0,18.28,18.28,18.26,18.28,545865.0
2019-03-27 15:05:00,18.28,18.32,18.27,18.31,903495.0,18.28,18.32,18.27,18.31,903495.0
2019-03-27 15:10:00,18.31,18.32,18.29,18.3,553590.0,18.31,18.32,18.29,18.3,553590.0
2019-03-27 15:15:00,18.31,18.33,18.3,18.33,765135.0,18.31,18.33,18.3,18.33,765135.0
2019-03-27 15:20:00,18.32,18.35,18.31,18.31,938055.0,18.32,18.35,18.31,18.31,938055.0
2019-03-27 15:25:00,18.31,18.33,18.29,18.3,521055.0,18.31,18.33,18.29,18.3,521055.0
2019-03-27 15:30:00,18.3,18.35,18.29,18.3,1371840.0,18.3,18.35,18.29,18.3,1371840.0
2019-03-27 15:35:00,18.3,18.31,18.27,18.28,1088655.0,18.3,18.31,18.27,18.28,1088655.0
2019-03-27 15:40:00,18.28,18.3,18.27,18.29,1029750.0,18.28,18.3,18.27,18.29,1029750.0
2019-03-27 15:45:00,18.29,18.34,18.28,18.32,2174505.0,18.29,18.34,18.28,18.32,2174505.0
2019-03-27 15:50:00,18.32,18.33,18.29,18.3,1756575.0,18.32,18.33,18.29,18.3,1756575.0
2019-03-27 15:55:00,18.29,18.33,18.28,18.33,3814320.0,18.29,18.33,18.28,18.33,3814320.0
2019-03-28 09:30:00,18.48,18.62,18.42,18.58,6487455.0,18.48,18.62,18.42,18.58,6487455.0
2019-03-28 09:35:00,18.58,18.69,18.53,18.55,5719980.0,18.58,18.69,18.53,18.55,5719980.0
2019-03-28 09:40:00,18.55,18.58,18.48,18.54,3886245.0,18.55,18.58,18.48,18.54,3886245.0
2019-03-28 09:45:00,18.55,18.65,18.54,18.64,2583990.0,18.55,18.65,18.54,18.64,2583990.0
2019-03-28 09:50:00,18.64,18.67,18.6,18.62,2413260.0,18.64,18.67,18.6,18.62,2413260.0
2019-03-28 09:55:00,18.62,18.63,18.55,18.57,1447935.0,18.62,18.63,18.55,18.57,1447935.0
2019-03-28 10:00:00,18.57,18.61,18.55,18.57,1745835.0,18.57,18.61,18.55,18.57,1745835.0
2019-03-28 10:05:00,18.57,18.63,18.56,18.6,1612515.0,18.57,18.63,18.56,18.6,1612515.0
2019-03-28 10:10:00,18.6,18.61,18.54,18.57,1886775.0,18.6,18.61,18.54,18.57,1886775.0
2019-03-28 10:15:00,18.58,18.61,18.56,18.6,1788165.0,18.58,18.61,18.56,18.6,1788165.0
2019-03-28 10:20:00,18.61,18.62,18.58,18.58,1229535.0,18.61,18.62,18.58,18.58,1229535.0
2019-03-28 10:25:00,18.59,18.59,18.51,18.53,2418630.0,18.59,18.59,18.51,18.53,2418630.0
2019-03-28 10:30:00,18.53,18.58,18.52,18.57,1026600.0,18.53,18.58,18.52,18.57,1026600.0
2019-03-28 10:35:00,18.57,18.58,18.54,18.54,885240.0,18.57,18.58,18.54,18.54,885240.0
2019-03-28 10:40:00,18.54,18.56,18.51,18.54,1012005.0,18.54,18.56,18.51,18.54,1012005.0
2019-03-28 10:45:00,18.54,18.56,18.45,18.46,1679280.0,18.54,18.56,18.45,18.46,1679280.0
2019-03-28 10:50:00,18.46,18.48,18.4,18.43,1253940.0,18.46,18.48,18.4,18.43,1253940.0
2019-03-28 10:55:00,18.42,18.49,18.42,18.44,1265655.0,18.42,18.49,18.42,18.44,1265655.0
2019-03-28 11:00:00,18.45,18.46,18.39,18.42,1105470.0,18.45,18.46,18.39,18.42,1105470.0
2019-03-28 11:05:00,18.43,18.46,18.39,18.46,1110840.0,18.43,18.46,18.39,18.46,1110840.0
2019-03-28 11:10:00,18.45,18.47,18.42,18.47,783270.0,18.45,18.47,18.42,18.47,783270.0
2019-03-28 11:15:00,18.46,18.48,18.43,18.43,605385.0,18.46,18.48,18.43,18.43,605385.0
2019-03-28 11:20:00,18.43,18.44,18.39,18.41,707595.0,18.43,18.44,18.39,18.41,707595.0
2019-03-28 11:25:00,18.41,18.42,18.36,18.36,1067220.0,18.41,18.42,18.36,18.36,1067220.0
2019-03-28 11:30:00,18.36,18.41,18.34,18.41,920970.0,18.36,18.41,18.34,18.41,920970.0
2019-03-28 11:35:00,18.4,18.43,18.39,18.42,609960.0,18.4,18.43,18.39,18.42,609960.0
2019-03-28 11:40:00,18.41,18.41,18.34,18.36,624270.0,18.41,18.41,18.34,18.36,624270.0
2019-03-28 11:45:00,18.36,18.42,18.35,18.42,899745.0,18.36,18.42,18.35,18.42,899745.0
2019-03-28 11:50:00,18.42,18.49,18.42,18.48,1584930.0,18.42,18.49,18.42,18.48,1584930.0
2019-03-28 11:55:00,18.48,18.49,18.41,18.46,1056165.0,18.48,18.49,18.41,18.46,1056165.0
2019-03-28 12:00:00,18.46,18.47,18.42,18.44,561225.0,18.46,18.47,18.42,18.44,561225.0
2019-03-28 12:05:00,18.44,18.48,18.44,18.47,524250.0,18.44,18.48,18.44,18.47,524250.0
2019-03-28 12:10:00,18.46,18.47,18.44,18.45,401010.0,18.46,18.47,18.44,18.45,401010.0
2019-03-28 12:15:00,18.45,18.47,18.44,18.47,552090.0,18.45,18.47,18.44,18.47,552090.0
2019-03-28 12:20:00,18.47,18.5,18.46,18.48,819465.0,18.47,18.5,18.46,18.48,819465.0
2019-03-28 12:25:00,18.48,18.5,18.45,18.49,413520.0,18.48,18.5,18.45,18.49,413520.0
2019-03-28 12:30:00,18.49,18.5,18.44,18.44,501060.0,18.49,18.5,18.44,18.44,501060.0
2019-03-28 12:35:00,18.44,18.46,18.43,18.45,411300.0,18.44,18.46,18.43,18.45,411300.0
2019-03-28 12:40:00,18.45,18.47,18.45,18.45,297180.0,18.45,18.47,18.45,18.45,297180.0
2019-03-28 12:45:00,18.45,18.48,18.44,18.46,704355.0,18.45,18.48,18.44,18.46,704355.0
2019-03-28 12:50:00,18.45,18.48,18.44,18.48,325560.0,18.45,18.48,18.44,18.48,325560.0
2019-03-28 12:55:00,18.48,18.49,18.43,18.44,754245.0,18.48,18.49,18.43,18.44,754245.0
2019-03-28 13:00:00,18.44,18.48,18.44,18.47,500580.0,18.44,18.48,18.44,18.47,500580.0
2019-03-28 13:05:00,18.47,18.47,18.44,18.45,251010.0,18.47,18.47,18.44,18.45,251010.0
2019-03-28 13:10:00,18.45,18.47,18.42,18.46,689835.0,18.45,18.47,18.42,18.46,689835.0
2019-03-28 13:15:00,18.45,18.48,18.44,18.47,355845.0,18.45,18.48,18.44,18.47,355845.0
2019-03-28 13:20:00,18.47,18.48,18.46,18.47,227535.0,18.47,18.48,18.46,18.47,227535.0
2019-03-28 13:25:00,18.46,18.5,18.46,18.49,724110.0,18.46,18.5,18.46,18.49,724110.0
2019-03-28 13:30:00,18.48,18.48,18.46,18.46,394230.0,18.48,18.48,18.46,18.46,394230.0
2019-03-28 13:35:00,18.46,18.48,18.46,18.47,178260.0,18.46,18.48,18.46,18.47,178260.0
2019-03-28 13:40:00,18.47,18.5,18.47,18.5,261210.0,18.47,18.5,18.47,18.5,261210.0
2019-03-28 13:45:00,18.5,18.52,18.47,18.47,765825.0,18.5,18.52,18.47,18.47,765825.0
2019-03-28 13:50:00,18.48,18.5,18.48,18.49,480480.0,18.48,18.5,18.48,18.49,480480.0
2019-03-28 13:55:00,18.49,18.55,18.49,18.54,1160040.0,18.49,18.55,18.49,18.54,1160040.0
2019-03-28 14:00:00,18.54,18.54,18.5,18.51,594810.0,18.54,18.54,18.5,18.51,594810.0
2019-03-28 14:05:00,18.51,18.53,18.5,18.51,350475.0,18.51,18.53,18.5,18.51,350475.0
2019-03-28 14:10:00,18.51,18.53,18.51,18.52,271200.0,18.51,18.53,18.51,18.52,271200.0
2019-03-28 14:15:00,18.52,18.54,18.51,18.52,399690.0,18.52,18.54,18.51,18.52,399690.0
2019-03-28 14:20:00,18.52,18.53,18.5,18.52,430170.0,18.52,18.53,18.5,18.52,430170.0
2019-03-28 14:25:00,18.51,18.52,18.49,18.49,364575.0,18.51,18.52,18.49,18.49,364575.0
2019-03-28 14:30:00,18.49,18.52,18.48,18.5,196695.0,18.49,18.52,18.48,18.5,196695.0
2019-03-28 14:35:00,18.5,18.52,18.5,18.51,373365.0,18.5,18.52,18.5,18.51,373365.0
2019-03-28 14:40:00,18.51,18.51,18.51,18.51,285240.0,18.51,18.51,18.51,18.51,285240.0
2019-03-28 14:45:00,18.51,18.51,18.47,18.47,558150.0,18.51,18.51,18.47,18.47,558150.0
2019-03-28 14:50:00,18.47,18.49,18.45,18.48,605055.0,18.47,18.49,18.45,18.48,605055.0
2019-03-28 14:55:00,18.47,18.51,18.47,18.5,422685.0,18.47,18.51,18.47,18.5,422685.0
2019-03-28 15:00:00,18.5,18.5,18.49,18.49,542625.0,18.5,18.5,18.49,18.49,542625.0
2019-03-28 15:05:00,18.48,18.5,18.48,18.48,327555.0,18.48,18.5,18.48,18.48,327555.0
2019-03-28 15:10:00,18.48,18.49,18.47,18.47,498420.0,18.48,18.49,18.47,18.47,498420.0
2019-03-28 15:15:00,18.47,18.49,18.47,18.48,339840.0,18.47,18.49,18.47,18.48,339840.0
2019-03-28 15:20:00,18.49,18.49,18.47,18.47,443460.0,18.49,18.49,18.47,18.47,443460.0
2019-03-28 15:25:00,18.47,18.47,18.47,18.47,691485.0,18.47,18.47,18.47,18.47,691485.0
2019-03-28 15:30:00,18.47,18.51,18.47,18.5,1041765.0,18.47,18.51,18.47,18.5,1041765.0
2019-03-28 15:35:00,18.5,18.51,18.5,18.5,557535.0,18.5,18.51,18.5,18.5,557535.0
2019-03-28 15:40:00,18.5,18.53,18.5,18.51,942630.0,18.5,18.53,18.5,18.51,942630.0
2019-03-28 15:45:00,18.51,18.56,18.51,18.56,1920330.0,18.51,18.56,18.51,18.56,1920330.0
2019-03-28 15:50:00,18.56,18.58,18.54,18.58,2096400.0,18.56,18.58,18.54,18.58,2096400.0
2019-03-28 15:55:00,18.58,18.6,18.57,18.57,3872415.0,18.58,18.6,18.57,18.57,3872415.0
2019-03-29 09:30:00,18.58,18.58,18.3,18.37,4555830.0,18.58,18.58,18.3,18.37,4555830.0
2019-03-29 09:35:00,18.38,18.49,18.33,18.41,2418420.0,18.38,18.49,18.33,18.41,2418420.0
2019-03-29 09:40:00,18.41,18.45,18.37,18.41,2012790.0,18.41,18.45,18.37,18.41,2012790.0
2019-03-29 09:45:00,18.42,18.43,18.35,18.41,1712310.0,18.42,18.43,18.35,18.41,1712310.0
2019-03-29 09:50:00,18.39,18.49,18.38,18.47,1909155.0,18.39,18.49,18.38,18.47,1909155.0
2019-03-29 09:55:00,18.47,18.53,18.46,18.48,1470615.0,18.47,18.53,18.46,18.48,1470615.0
2019-03-29 10:00:00,18.5,18.54,18.47,18.52,1380285.0,18.5,18.54,18.47,18.52,1380285.0
2019-03-29 10:05:00,18.52,18.53,18.48,18.52,815205.0,18.52,18.53,18.48,18.52,815205.0
2019-03-29 10:10:00,18.52,18.52,18.44,18.46,1258095.0,18.52,18.52,18.44,18.46,1258095.0
2019-03-29 10:15:00,18.45,18.52,18.44,18.51,853110.0,18.45,18.52,18.44,18.51,853110.0
2019-03-29 10:20:00,18.5,18.54,18.48,18.53,1012200.0,18.5,18.54,18.48,18.53,1012200.0
2019-03-29 10:25:00,18.54,18.6,18.53,18.59,1953885.0,18.54,18.6,18.53,18.59,1953885.0
2019-03-29 10:30:00,18.6,18.63,18.56,18.58,1543740.0,18.6,18.63,18.56,18.58,1543740.0
2019-03-29 10:35:00,18.58,18.6,18.55,18.59,878835.0,18.58,18.6,18.55,18.59,878835.0
2019-03-29 10:40:00,18.59,18.61,18.54,18.56,889455.0,18.59,18.61,18.54,18.56,889455.0
2019-03-29 10:45:00,18.56,18.57,18.54,18.57,858795.0,18.56,18.57,18.54,18.57,858795.0
2019-03-29 10:50:00,18.57,18.57,18.51,18.51,662040.0,18.57,18.57,18.51,18.51,662040.0
2019-03-29 10:55:00,18.51,18.55,18.51,18.53,674235.0,18.51,18.55,18.51,18.53,674235.0
2019-03-29 11:00:00,18.53,18.59,18.53,18.59,951780.0,18.53,18.59,18.53,18.59,951780.0
2019-03-29 11:05:00,18.59,18.6,18.55,18.57,768660.0,18.59,18.6,18.55,18.57,768660.0
2019-03-29 11:10:00,18.57,18.59,18.55,18.59,656145.0,18.57,18.59,18.55,18.59,656145.0
2019-03-29 11:15:00,18.59,18.61,18.58,18.61,1078845.0,18.59,18.61,18.58,18.61,1078845.0
2019-03-29 11:20:00,18.6,18.61,18.58,18.58,807375.0,18.6,18.61,18.58,18.58,807375.0
2019-03-29 11:25:00,18.59,18.61,18.57,18.6,1022220.0,18.59,18.61,18.57,18.6,1022220.0
2019-03-29 11:30:00,18.6,18.63,18.59,18.61,844920.0,18.6,18.63,18.59,18.61,844920.0
2019-03-29 11:35:00,18.61,18.63,18.59,18.59,634860.0,18.61,18.63,18.59,18.59,634860.0
2019-03-29 11:40:00,18.59,18.6,18.52,18.55,1286085.0,18.59,18.6,18.52,18.55,1286085.0
2019-03-29 11:45:00,18.56,18.56,18.53,18.54,513315.0,18.56,18.56,18.53,18.54,513315.0
2019-03-29 11:50:00,18.55,18.57,18.54,18.56,592935.0,18.55,18.57,18.54,18.56,592935.0
2019-03-29 11:55:00,18.56,18.57,18.51,18.52,654195.0,18.56,18.57,18.51,18.52,654195.0
2019-03-29 12:00:00,18.52,18.54,18.51,18.52,315960.0,18.52,18.54,18.51,18.52,315960.0
2019-03-29 12:05:00,18.52,18.52,18.49,18.51,777945.0,18.52,18.52,18.49,18.51,777945.0
2019-03-29 12:10:00,18.51,18.52,18.44,18.46,729840.0,18.51,18.52,18.44,18.46,729840.0
2019-03-29 12:15:00,18.45,18.48,18.43,18.46,767970.0,18.45,18.48,18.43,18.46,767970.0
2019-03-29 12:20:00,18.46,18.49,18.46,18.47,588345.0,18.46,18.49,18.46,18.47,588345.0
2019-03-29 12:25:00,18.46,18.51,18.46,18.49,459375.0,18.46,18.51,18.46,18.49,459375.0
2019-03-29 12:30:00,18.49,18.49,18.46,18.48,447630.0,18.49,18.49,18.46,18.48,447630.0
2019-03-29 12:35:00,18.48,18.52,18.47,18.5,654315.0,18.48,18.52,18.47,18.5,654315.0
2019-03-29 12:40:00,18.49,18.51,18.47,18.47,466350.0,18.49,18.51,18.47,18.47,466350.0
2019-03-29 12:45:00,18.47,18.47,18.44,18.47,445065.0,18.47,18.47,18.44,18.47,445065.0
2019-03-29 12:50:00,18.47,18.49,18.46,18.49,343125.0,18.47,18.49,18.46,18.49,343125.0
2019-03-29 12:55:00,18.49,18.5,18.47,18.48,300645.0,18.49,18.5,18.47,18.48,300645.0
2019-03-29 13:00:00,18.48,18.48,18.46,18.46,118095.0,18.48,18.48,18.46,18.46,118095.0
2019-03-29 13:05:00,18.46,18.47,18.45,18.46,329055.0,18.46,18.47,18.45,18.46,329055.0
2019-03-29 13:10:00,18.46,18.46,18.44,18.44,199395.0,18.46,18.46,18.44,18.44,199395.0
2019-03-29 13:15:00,18.44,18.48,18.43,18.47,572070.0,18.44,18.48,18.43,18.47,572070.0
2019-03-29 13:20:00,18.47,18.47,18.45,18.47,469215.0,18.47,18.47,18.45,18.47,469215.0
2019-03-29 13:25:00,18.47,18.48,18.46,18.46,307110.0,18.47,18.48,18.46,18.46,307110.0
2019-03-29 13:30:00,18.46,18.47,18.46,18.47,185250.0,18.46,18.47,18.46,18.47,185250.0
2019-03-29 13:35:00,18.47,18.49,18.47,18.49,216495.0,18.47,18.49,18.47,18.49,216495.0
2019-03-29 13:40:00,18.49,18.51,18.48,18.51,235920.0,18.49,18.51,18.48,18.51,235920.0
2019-03-29 13:45:00,18.51,18.51,18.48,18.5,270660.0,18.51,18.51,18.48,18.5,270660.0
2019-03-29 13:50:00,18.5,18.53,18.5,18.52,606390.0,18.5,18.53,18.5,18.52,606390.0
2019-03-29 13:55:00,18.52,18.52,18.5,18.51,339795.0,18.52,18.52,18.5,18.51,339795.0
2019-03-29 14:00:00,18.51,18.53,18.49,18.49,795420.0,18.51,18.53,18.49,18.49,795420.0
2019-03-29 14:05:00,18.49,18.52,18.48,18.52,316860.0,18.49,18.52,18.48,18.52,316860.0
2019-03-29 14:10:00,18.52,18.56,18.51,18.55,633015.0,18.52,18.56,18.51,18.55,633015.0
2019-03-29 14:15:00,18.56,18.57,18.55,18.56,333630.0,18.56,18.57,18.55,18.56,333630.0
2019-03-29 14:20:00,18.56,18.56,18.54,18.55,297180.0,18.56,18.56,18.54,18.55,297180.0
2019-03-29 14:25:00,18.55,18.57,18.55,18.57,381975.0,18.55,18.57,18.55,18.57,381975.0
2019-03-29 14:30:00,18.57,18.57,18.54,18.55,454545.0,18.57,18.57,18.54,18.55,454545.0
2019-03-29 14:35:00,18.55,18.57,18.55,18.56,370875.0,18.55,18.57,18.55,18.56,370875.0
2019-03-29 14:40:00,18.56,18.57,18.55,18.57,488205.0,18.56,18.57,18.55,18.57,488205.0
2019-03-29 14:45:00,18.57,18.58,18.55,18.58,943800.0,18.57,18.58,18.55,18.58,943800.0
2019-03-29 14:50:00,18.57,18.6,18.57,18.6,632880.0,18.57,18.6,18.57,18.6,632880.0
2019-03-29 14:55:00,18.6,18.6,18.58,18.59,1086045.0,18.6,18.6,18.58,18.59,1086045.0
2019-03-29 15:00:00,18.59,18.62,18.59,18.62,786270.0,18.59,18.62,18.59,18.62,786270.0
2019-03-29 15:05:00,18.61,18.62,18.59,18.59,1014645.0,18.61,18.62,18.59,18.59,1014645.0
2019-03-29 15:10:00,18.59,18.61,18.59,18.6,792150.0,18.59,18.61,18.59,18.6,792150.0
2019-03-29 15:15:00,18.6,18.61,18.58,18.6,1358715.0,18.6,18.61,18.58,18.6,1358715.0
2019-03-29 15:20:00,18.6,18.61,18.6,18.61,1151475.0,18.6,18.61,18.6,18.61,1151475.0
2019-03-29 15:25:00,18.61,18.61,18.6,18.61,1044405.0,18.61,18.61,18.6,18.61,1044405.0
2019-03-29 15:30:00,18.61,18.63,18.6,18.63,877665.0,18.61,18.63,18.6,18.63,877665.0
2019-03-29 15:35:00,18.63,18.66,18.62,18.66,1481835.0,18.63,18.66,18.62,18.66,1481835.0
2019-03-29 15:40:00,18.66,18.67,18.65,18.66,1210080.0,18.66,18.67,18.65,18.66,1210080.0
2019-03-29 15:45:00,18.66,18.67,18.63,18.65,1265250.0,18.66,18.67,18.63,18.65,1265250.0
2019-03-29 15:50:00,18.65,18.68,18.65,18.65,2993040.0,18.65,18.68,18.65,18.65,2993040.0
2019-03-29 15:55:00,18.65,18.67,18.64,18.65,3535815.0,18.65,18.67,18.64,18.65,3535815.0
2019-04-01 09:30:00,18.84,19.05,18.82,18.96,5730870.0,18.84,19.05,18.82,18.96,5730870.0
2019-04-01 09:35:00,18.95,18.98,18.84,18.85,2744535.0,18.95,18.98,18.84,18.85,2744535.0
2019-04-01 09:40:00,18.85,18.87,18.75,18.77,2876730.0,18.85,18.87,18.75,18.77,2876730.0
2019-04-01 09:45:00,18.79,18.87,18.78,18.84,1379685.0,18.79,18.87,18.78,18.84,1379685.0
2019-04-01 09:50:00,18.84,18.92,18.82,18.82,1517865.0,18.84,18.92,18.82,18.82,1517865.0
2019-04-01 09:55:00,18.82,18.85,18.78,18.83,1547790.0,18.82,18.85,18.78,18.83,1547790.0
2019-04-01 10:00:00,18.84,18.91,18.84,18.85,1467270.0,18.84,18.91,18.84,18.85,1467270.0
2019-04-01 10:05:00,18.84,18.86,18.78,18.82,1322730.0,18.84,18.86,18.78,18.82,1322730.0
2019-04-01 10:10:00,18.81,18.86,18.79,18.83,982650.0,18.81,18.86,18.79,18.83,982650.0
2019-04-01 10:15:00,18.82,18.9,18.81,18.9,1536840.0,18.82,18.9,18.81,18.9,1536840.0
2019-04-01 10:20:00,18.89,18.95,18.87,18.95,1431960.0,18.89,18.95,18.87,18.95,1431960.0
2019-04-01 10:25:00,18.95,19.0,18.92,18.99,2135580.0,18.95,19.0,18.92,18.99,2135580.0
2019-04-01 10:30:00,18.99,19.04,18.98,19.0,2646840.0,18.99,19.04,18.98,19.0,2646840.0
2019-04-01 10:35:00,19.0,19.04,18.99,19.01,1399320.0,19.0,19.04,18.99,19.01,1399320.0
2019-04-01 10:40:00,19.02,19.09,19.0,19.07,1984740.0,19.02,19.09,19.0,19.07,1984740.0
2019-04-01 10:45:00,19.07,19.13,19.04,19.05,2671755.0,19.07,19.13,19.04,19.05,2671755.0
2019-04-01 10:50:00,19.05,19.13,19.02,19.12,2135985.0,19.05,19.13,19.02,19.12,2135985.0
2019-04-01 10:55:00,19.12,19.13,19.07,19.08,830955.0,19.12,19.13,19.07,19.08,830955.0
2019-04-01 11:00:00,19.08,19.14,19.05,19.12,1836615.0,19.08,19.14,19.05,19.12,1836615.0
2019-04-01 11:05:00,19.12,19.15,19.09,19.1,1025400.0,19.12,19.15,19.09,19.1,1025400.0
2019-04-01 11:10:00,19.09,19.1,19.06,19.08,596745.0,19.09,19.1,19.06,19.08,596745.0
2019-04-01 11:15:00,19.08,19.09,19.04,19.05,582105.0,19.08,19.09,19.04,19.05,582105.0
2019-04-01 11:20:00,19.05,19.06,19.03,19.05,567210.0,19.05,19.06,19.03,19.05,567210.0
2019-04-01 11:25:00,19.05,19.06,19.03,19.04,554760.0,19.05,19.06,19.03,19.04,554760.0
2019-04-01 11:30:00,19.04,19.08,19.01,19.08,842520.0,19.04,19.08,19.01,19.08,842520.0
2019-04-01 11:35:00,19.08,19.13,19.08,19.12,1888695.0,19.08,19.13,19.08,19.12,1888695.0
2019-04-01 11:40:00,19.12,19.12,19.1,19.1,627375.0,19.12,19.12,19.1,19.1,627375.0
2019-04-01 11:45:00,19.1,19.1,19.03,19.07,940245.0,19.1,19.1,19.03,19.07,940245.0
2019-04-01 11:50:00,19.07,19.09,19.05,19.07,578520.0,19.07,19.09,19.05,19.07,578520.0
2019-04-01 11:55:00,19.07,19.11,19.07,19.09,572505.0,19.07,19.11,19.07,19.09,572505.0
2019-04-01 12:00:00,19.09,19.1,19.06,19.07,422100.0,19.09,19.1,19.06,19.07,422100.0
2019-04-01 12:05:00,19.07,19.1,19.07,19.09,453450.0,19.07,19.1,19.07,19.09,453450.0
2019-04-01 12:10:00,19.09,19.1,19.07,19.08,732465.0,19.09,19.1,19.07,19.08,732465.0
2019-04-01 12:15:00,19.08,19.1,19.08,19.09,667860.0,19.08,19.1,19.08,19.09,667860.0
2019-04-01 12:20:00,19.09,19.14,19.09,19.11,860010.0,19.09,19.14,19.09,19.11,860010.0
2019-04-01 12:25:00,19.11,19.12,19.09,19.1,487410.0,19.11,19.12,19.09,19.1,487410.0
2019-04-01 12:30:00,19.1,19.13,19.1,19.12,317745.0,19.1,19.13,19.1,19.12,317745.0
2019-04-01 12:35:00,19.12,19.13,19.11,19.12,250635.0,19.12,19.13,19.11,19.12,250635.0
2019-04-01 12:40:00,19.12,19.12,19.09,19.1,430455.0,19.12,19.12,19.09,19.1,430455.0
2019-04-01 12:45:00,19.11,19.13,19.1,19.12,190995.0,19.11,19.13,19.1,19.12,190995.0
2019-04-01 12:50:00,19.12,19.16,19.1,19.15,1285470.0,19.12,19.16,19.1,19.15,1285470.0
2019-04-01 12:55:00,19.15,19.18,19.13,19.17,1023150.0,19.15,19.18,19.13,19.17,1023150.0
2019-04-01 13:00:00,19.17,19.18,19.15,19.15,773685.0,19.17,19.18,19.15,19.15,773685.0
2019-04-01 13:05:00,19.15,19.17,19.14,19.16,454440.0,19.15,19.17,19.14,19.16,454440.0
2019-04-01 13:10:00,19.15,19.16,19.11,19.12,753060.0,19.15,19.16,19.11,19.12,753060.0
2019-04-01 13:15:00,19.13,19.14,19.1,19.11,615285.0,19.13,19.14,19.1,19.11,615285.0
2019-04-01 13:20:00,19.11,19.16,19.11,19.15,327840.0,19.11,19.16,19.11,19.15,327840.0
2019-04-01 13:25:00,19.16,19.17,19.15,19.15,589140.0,19.16,19.17,19.15,19.15,589140.0
2019-04-01 13:30:00,19.15,19.17,19.14,19.17,763245.0,19.15,19.17,19.14,19.17,763245.0
2019-04-01 13:35:00,19.16,19.22,19.16,19.2,1878435.0,19.16,19.22,19.16,19.2,1878435.0
2019-04-01 13:40:00,19.2,19.21,19.18,19.19,1021560.0,19.2,19.21,19.18,19.19,1021560.0
2019-04-01 13:45:00,19.19,19.19,19.13,19.13,1267560.0,19.19,19.19,19.13,19.13,1267560.0
2019-04-01 13:50:00,19.13,19.13,19.11,19.12,838035.0,19.13,19.13,19.11,19.12,838035.0
2019-04-01 13:55:00,19.12,19.14,19.11,19.11,748020.0,19.12,19.14,19.11,19.11,748020.0
2019-04-01 14:00:00,19.12,19.13,19.1,19.11,755760.0,19.12,19.13,19.1,19.11,755760.0
2019-04-01 14:05:00,19.11,19.12,19.07,19.08,872235.0,19.11,19.12,19.07,19.08,872235.0
2019-04-01 14:10:00,19.08,19.11,19.08,19.1,1120995.0,19.08,19.11,19.08,19.1,1120995.0
2019-04-01 14:15:00,19.1,19.15,19.1,19.12,1083075.0,19.1,19.15,19.1,19.12,1083075.0
2019-04-01 14:20:00,19.13,19.13,19.07,19.07,1400220.0,19.13,19.13,19.07,19.07,1400220.0
2019-04-01 14:25:00,19.07,19.08,19.04,19.06,778545.0,19.07,19.08,19.04,19.06,778545.0
2019-04-01 14:30:00,19.06,19.11,19.06,19.1,663495.0,19.06,19.11,19.06,19.1,663495.0
2019-04-01 14:35:00,19.11,19.16,19.11,19.13,1743840.0,19.11,19.16,19.11,19.13,1743840.0
2019-04-01 14:40:00,19.13,19.16,19.12,19.15,495360.0,19.13,19.16,19.12,19.15,495360.0
2019-04-01 14:45:00,19.16,19.18,19.13,19.14,838335.0,19.16,19.18,19.13,19.14,838335.0
2019-04-01 14:50:00,19.14,19.18,19.12,19.17,608100.0,19.14,19.18,19.12,19.17,608100.0
2019-04-01 14:55:00,19.17,19.2,19.15,19.17,996900.0,19.17,19.2,19.15,19.17,996900.0
2019-04-01 15:00:00,19.17,19.17,19.14,19.15,611175.0,19.17,19.17,19.14,19.15,611175.0
2019-04-01 15:05:00,19.15,19.16,19.14,19.14,777075.0,19.15,19.16,19.14,19.14,777075.0
2019-04-01 15:10:00,19.15,19.19,19.14,19.18,1554750.0,19.15,19.19,19.14,19.18,1554750.0
2019-04-01 15:15:00,19.19,19.22,19.16,19.2,1610940.0,19.19,19.22,19.16,19.2,1610940.0
2019-04-01 15:20:00,19.2,19.23,19.2,19.23,1187940.0,19.2,19.23,19.2,19.23,1187940.0
2019-04-01 15:25:00,19.23,19.24,19.21,19.24,1425465.0,19.23,19.24,19.21,19.24,1425465.0
2019-04-01 15:30:00,19.24,19.25,19.22,19.25,1355205.0,19.24,19.25,19.22,19.25,1355205.0
2019-04-01 15:35:00,19.25,19.27,19.23,19.23,1854240.0,19.25,19.27,19.23,19.23,1854240.0
2019-04-01 15:40:00,19.23,19.28,19.21,19.25,1971495.0,19.23,19.28,19.21,19.25,1971495.0
2019-04-01 15:45:00,19.25,19.27,19.22,19.24,2170605.0,19.25,19.27,19.22,19.24,2170605.0
2019-04-01 15:50:00,19.24,19.25,19.22,19.25,2109285.0,19.24,19.25,19.22,19.25,2109285.0
2019-04-01 15:55:00,19.25,19.28,19.24,19.28,4212870.0,19.25,19.28,19.24,19.28,4212870.0
2019-04-02 09:30:00,19.22,19.25,19.07,19.1,3124815.0,19.22,19.25,19.07,19.1,3124815.0
2019-04-02 09:35:00,19.1,19.16,19.0,19.12,2697000.0,19.1,19.16,19.0,19.12,2697000.0
2019-04-02 09:40:00,19.12,19.26,19.1,19.26,1682310.0,19.12,19.26,19.1,19.26,1682310.0
2019-04-02 09:45:00,19.27,19.3,19.21,19.21,1553505.0,19.27,19.3,19.21,19.21,1553505.0
2019-04-02 09:50:00,19.21,19.23,19.15,19.17,1032045.0,19.21,19.23,19.15,19.17,1032045.0
2019-04-02 09:55:00,19.17,19.19,19.11,19.18,1019220.0,19.17,19.19,19.11,19.18,1019220.0
2019-04-02 10:00:00,19.18,19.18,19.12,19.12,944865.0,19.18,19.18,19.12,19.12,944865.0
2019-04-02 10:05:00,19.12,19.16,19.08,19.13,1541715.0,19.12,19.16,19.08,19.13,1541715.0
2019-04-02 10:10:00,19.13,19.14,19.1,19.12,875145.0,19.13,19.14,19.1,19.12,875145.0
2019-04-02 10:15:00,19.12,19.17,19.12,19.16,496005.0,19.12,19.17,19.12,19.16,496005.0
2019-04-02 10:20:00,19.15,19.16,19.09,19.11,860100.0,19.15,19.16,19.09,19.11,860100.0
2019-04-02 10:25:00,19.11,19.13,19.04,19.08,1520985.0,19.11,19.13,19.04,19.08,1520985.0
2019-04-02 10:30:00,19.08,19.11,19.04,19.1,1149960.0,19.08,19.11,19.04,19.1,1149960.0
2019-04-02 10:35:00,19.1,19.11,19.06,19.08,542010.0,19.1,19.11,19.06,19.08,542010.0
2019-04-02 10:40:00,19.08,19.08,19.04,19.06,975420.0,19.08,19.08,19.04,19.06,975420.0
2019-04-02 10:45:00,19.06,19.06,19.01,19.04,838095.0,19.06,19.06,19.01,19.04,838095.0
2019-04-02 10:50:00,19.04,19.09,19.02,19.09,580620.0,19.04,19.09,19.02,19.09,580620.0
2019-04-02 10:55:00,19.08,19.12,19.08,19.1,867150.0,19.08,19.12,19.08,19.1,867150.0
2019-04-02 11:00:00,19.1,19.12,19.07,19.08,672345.0,19.1,19.12,19.07,19.08,672345.0
2019-04-02 11:05:00,19.08,19.11,19.03,19.04,722715.0,19.08,19.11,19.03,19.04,722715.0
2019-04-02 11:10:00,19.04,19.06,19.01,19.01,828750.0,19.04,19.06,19.01,19.01,828750.0
2019-04-02 11:15:00,19.01,19.05,19.0,19.02,1010745.0,19.01,19.05,19.0,19.02,1010745.0
2019-04-02 11:20:00,19.03,19.05,19.02,19.05,463500.0,19.03,19.05,19.02,19.05,463500.0
2019-04-02 11:25:00,19.04,19.05,19.02,19.03,268935.0,19.04,19.05,19.02,19.03,268935.0
2019-04-02 11:30:00,19.04,19.04,19.02,19.04,419055.0,19.04,19.04,19.02,19.04,419055.0
2019-04-02 11:35:00,19.04,19.08,19.03,19.05,668640.0,19.04,19.08,19.03,19.05,668640.0
2019-04-02 11:40:00,19.05,19.07,19.04,19.06,263955.0,19.05,19.07,19.04,19.06,263955.0
2019-04-02 11:45:00,19.06,19.06,19.03,19.04,430515.0,19.06,19.06,19.03,19.04,430515.0
2019-04-02 11:50:00,19.04,19.06,19.03,19.06,291930.0,19.04,19.06,19.03,19.06,291930.0
2019-04-02 11:55:00,19.06,19.06,19.02,19.03,436140.0,19.06,19.06,19.02,19.03,436140.0
2019-04-02 12:00:00,19.03,19.04,19.01,19.04,539235.0,19.03,19.04,19.01,19.04,539235.0
2019-04-02 12:05:00,19.04,19.05,19.02,19.03,915090.0,19.04,19.05,19.02,19.03,915090.0
2019-04-02 12:10:00,19.02,19.04,18.97,18.98,1244535.0,19.02,19.04,18.97,18.98,1244535.0
2019-04-02 12:15:00,18.98,19.01,18.95,18.96,1234455.0,18.98,19.01,18.95,18.96,1234455.0
2019-04-02 12:20:00,18.96,18.98,18.93,18.95,1359210.0,18.96,18.98,18.93,18.95,1359210.0
2019-04-02 12:25:00,18.95,18.99,18.94,18.99,889575.0,18.95,18.99,18.94,18.99,889575.0
2019-04-02 12:30:00,18.98,19.02,18.98,19.02,692940.0,18.98,19.02,18.98,19.02,692940.0
2019-04-02 12:35:00,19.02,19.04,19.02,19.03,638295.0,19.02,19.04,19.02,19.03,638295.0
2019-04-02 12:40:00,19.03,19.07,19.02,19.07,789915.0,19.03,19.07,19.02,19.07,789915.0
2019-04-02 12:45:00,19.07,19.07,19.04,19.06,430530.0,19.07,19.07,19.04,19.06,430530.0
2019-04-02 12:50:00,19.06,19.1,19.06,19.09,658440.0,19.06,19.1,19.06,19.09,658440.0
2019-04-02 12:55:00,19.09,19.09,19.05,19.06,503370.0,19.09,19.09,19.05,19.06,503370.0
2019-04-02 13:00:00,19.05,19.1,19.04,19.09,403065.0,19.05,19.1,19.04,19.09,403065.0
2019-04-02 13:05:00,19.09,19.09,19.05,19.07,552330.0,19.09,19.09,19.05,19.07,552330.0
2019-04-02 13:10:00,19.07,19.11,19.07,19.09,428985.0,19.07,19.11,19.07,19.09,428985.0
2019-04-02 13:15:00,19.09,19.1,19.08,19.09,186825.0,19.09,19.1,19.08,19.09,186825.0
2019-04-02 13:20:00,19.09,19.11,19.08,19.08,529410.0,19.09,19.11,19.08,19.08,529410.0
2019-04-02 13:25:00,19.08,19.08,19.06,19.07,339855.0,19.08,19.08,19.06,19.07,339855.0
2019-04-02 13:30:00,19.07,19.09,19.07,19.08,267435.0,19.07,19.09,19.07,19.08,267435.0
2019-04-02 13:35:00,19.08,19.09,19.08,19.09,155040.0,19.08,19.09,19.08,19.09,155040.0
2019-04-02 13:40:00,19.09,19.13,19.08,19.11,749325.0,19.09,19.13,19.08,19.11,749325.0
2019-04-02 13:45:00,19.11,19.12,19.1,19.1,229695.0,19.11,19.12,19.1,19.1,229695.0
2019-04-02 13:50:00,19.1,19.11,19.07,19.09,331320.0,19.1,19.11,19.07,19.09,331320.0
2019-04-02 13:55:00,19.09,19.1,19.08,19.09,165345.0,19.09,19.1,19.08,19.09,165345.0
2019-04-02 14:00:00,19.09,19.09,19.07,19.08,326520.0,19.09,19.09,19.07,19.08,326520.0
2019-04-02 14:05:00,19.08,19.09,19.04,19.06,588180.0,19.08,19.09,19.04,19.06,588180.0
2019-04-02 14:10:00,19.05,19.05,19.02,19.02,509820.0,19.05,19.05,19.02,19.02,509820.0
2019-04-02 14:15:00,19.02,19.05,19.01,19.05,168750.0,19.02,19.05,19.01,19.05,168750.0
2019-04-02 14:20:00,19.05,19.07,19.05,19.05,287910.0,19.05,19.07,19.05,19.05,287910.0
2019-04-02 14:25:00,19.05,19.06,19.02,19.02,354090.0,19.05,19.06,19.02,19.02,354090.0
2019-04-02 14:30:00,19.02,19.05,19.0,19.05,660315.0,19.02,19.05,19.0,19.05,660315.0
2019-04-02 14:35:00,19.05,19.05,19.01,19.02,283785.0,19.05,19.05,19.01,19.02,283785.0
2019-04-02 14:40:00,19.02,19.02,18.99,19.0,653250.0,19.02,19.02,18.99,19.0,653250.0
2019-04-02 14:45:00,19.0,19.02,19.0,19.01,387675.0,19.0,19.02,19.0,19.01,387675.0
2019-04-02 14:50:00,19.01,19.02,19.0,19.0,274365.0,19.01,19.02,19.0,19.0,274365.0
2019-04-02 14:55:00,19.0,19.02,19.0,19.02,574755.0,19.0,19.02,19.0,19.02,574755.0
2019-04-02 15:00:00,19.02,19.08,19.02,19.08,1183425.0,19.02,19.08,19.02,19.08,1183425.0
2019-04-02 15:05:00,19.08,19.08,19.05,19.07,826950.0,19.08,19.08,19.05,19.07,826950.0
2019-04-02 15:10:00,19.07,19.12,19.07,19.11,1681515.0,19.07,19.12,19.07,19.11,1681515.0
2019-04-02 15:15:00,19.11,19.12,19.1,19.12,770190.0,19.11,19.12,19.1,19.12,770190.0
2019-04-02 15:20:00,19.12,19.12,19.11,19.11,444030.0,19.12,19.12,19.11,19.11,444030.0
2019-04-02 15:25:00,19.11,19.12,19.09,19.11,484725.0,19.11,19.12,19.09,19.11,484725.0
2019-04-02 15:30:00,19.11,19.13,19.1,19.12,743520.0,19.11,19.13,19.1,19.12,743520.0
2019-04-02 15:35:00,19.12,19.14,19.11,19.12,1566765.0,19.12,19.14,19.11,19.12,1566765.0
2019-04-02 15:40:00,19.12,19.12,19.09,19.1,1128975.0,19.12,19.12,19.09,19.1,1128975.0
2019-04-02 15:45:00,19.1,19.13,19.1,19.13,1764045.0,19.1,19.13,19.1,19.13,1764045.0
2019-04-02 15:50:00,19.13,19.13,19.08,19.1,2110230.0,19.13,19.13,19.08,19.1,2110230.0
2019-04-02 15:55:00,19.1,19.11,19.04,19.06,3609360.0,19.1,19.11,19.04,19.06,3609360.0
2019-04-03 09:30:00,19.15,19.29,19.14,19.28,3557700.0,19.15,19.29,19.14,19.28,3557700.0
2019-04-03 09:35:00,19.27,19.4,19.27,19.35,3384300.0,19.27,19.4,19.27,19.35,3384300.0
2019-04-03 09:40:00,19.35,19.52,19.34,19.45,4784985.0,19.35,19.52,19.34,19.45,4784985.0
2019-04-03 09:45:00,19.45,19.6,19.45,19.59,4364535.0,19.45,19.6,19.45,19.59,4364535.0
2019-04-03 09:50:00,19.59,19.6,19.5,19.53,3196035.0,19.59,19.6,19.5,19.53,3196035.0
2019-04-03 09:55:00,19.53,19.54,19.47,19.48,2209680.0,19.53,19.54,19.47,19.48,2209680.0
2019-04-03 10:00:00,19.47,19.55,19.47,19.52,1922355.0,19.47,19.55,19.47,19.52,1922355.0
2019-04-03 10:05:00,19.53,19.64,19.53,19.63,3173625.0,19.53,19.64,19.53,19.63,3173625.0
2019-04-03 10:10:00,19.63,19.67,19.6,19.65,2197290.0,19.63,19.67,19.6,19.65,2197290.0
2019-04-03 10:15:00,19.66,19.69,19.63,19.65,3619800.0,19.66,19.69,19.63,19.65,3619800.0
2019-04-03 10:20:00,19.65,19.68,19.59,19.63,1688085.0,19.65,19.68,19.59,19.63,1688085.0
2019-04-03 10:25:00,19.63,19.66,19.57,19.66,1304130.0,19.63,19.66,19.57,19.66,1304130.0
2019-04-03 10:30:00,19.66,19.71,19.63,19.68,2222355.0,19.66,19.71,19.63,19.68,2222355.0
2019-04-03 10:35:00,19.68,19.73,19.66,19.69,2238780.0,19.68,19.73,19.66,19.69,2238780.0
2019-04-03 10:40:00,19.69,19.74,19.68,19.74,1975650.0,19.69,19.74,19.68,19.74,1975650.0
2019-04-03 10:45:00,19.74,19.74,19.67,19.69,1671150.0,19.74,19.74,19.67,19.69,1671150.0
2019-04-03 10:50:00,19.69,19.7,19.65,19.65,1265730.0,19.69,19.7,19.65,19.65,1265730.0
2019-04-03 10:55:00,19.65,19.65,19.59,19.6,1360380.0,19.65,19.65,19.59,19.6,1360380.0
2019-04-03 11:00:00,19.61,19.67,19.61,19.66,1036050.0,19.61,19.67,19.61,19.66,1036050.0
2019-04-03 11:05:00,19.66,19.67,19.63,19.63,813990.0,19.66,19.67,19.63,19.63,813990.0
2019-04-03 11:10:00,19.64,19.64,19.57,19.58,1086645.0,19.64,19.64,19.57,19.58,1086645.0
2019-04-03 11:15:00,19.57,19.63,19.56,19.62,1523280.0,19.57,19.63,19.56,19.62,1523280.0
2019-04-03 11:20:00,19.63,19.63,19.56,19.56,973365.0,19.63,19.63,19.56,19.56,973365.0
2019-04-03 11:25:00,19.56,19.59,19.54,19.59,1023210.0,19.56,19.59,19.54,19.59,1023210.0
2019-04-03 11:30:00,19.58,19.6,19.58,19.59,789645.0,19.58,19.6,19.58,19.59,789645.0
2019-04-03 11:35:00,19.59,19.63,19.58,19.6,1538880.0,19.59,19.63,19.58,19.6,1538880.0
2019-04-03 11:40:00,19.59,19.6,19.58,19.59,590055.0,19.59,19.6,19.58,19.59,590055.0
2019-04-03 11:45:00,19.59,19.6,19.51,19.53,1699590.0,19.59,19.6,19.51,19.53,1699590.0
2019-04-03 11:50:00,19.53,19.55,19.52,19.55,1058250.0,19.53,19.55,19.52,19.55,1058250.0
2019-04-03 11:55:00,19.55,19.56,19.51,19.55,875400.0,19.55,19.56,19.51,19.55,875400.0
2019-04-03 12:00:00,19.54,19.56,19.52,19.55,572610.0,19.54,19.56,19.52,19.55,572610.0
2019-04-03 12:05:00,19.56,19.59,19.54,19.58,668370.0,19.56,19.59,19.54,19.58,668370.0
2019-04-03 12:10:00,19.59,19.59,19.55,19.59,423900.0,19.59,19.59,19.55,19.59,423900.0
2019-04-03 12:15:00,19.58,19.58,19.54,19.56,816945.0,19.58,19.58,19.54,19.56,816945.0
2019-04-03 12:20:00,19.55,19.56,19.51,19.53,612525.0,19.55,19.56,19.51,19.53,612525.0
2019-04-03 12:25:00,19.53,19.53,19.47,19.48,957570.0,19.53,19.53,19.47,19.48,957570.0
2019-04-03 12:30:00,19.47,19.5,19.46,19.46,956505.0,19.47,19.5,19.46,19.46,956505.0
2019-04-03 12:35:00,19.46,19.47,19.42,19.45,1630575.0,19.46,19.47,19.42,19.45,1630575.0
2019-04-03 12:40:00,19.45,19.48,19.44,19.46,1252845.0,19.45,19.48,19.44,19.46,1252845.0
2019-04-03 12:45:00,19.46,19.48,19.44,19.45,1478910.0,19.46,19.48,19.44,19.45,1478910.0
2019-04-03 12:50:00,19.45,19.47,19.44,19.45,929925.0,19.45,19.47,19.44,19.45,929925.0
2019-04-03 12:55:00,19.45,19.46,19.42,19.44,955245.0,19.45,19.46,19.42,19.44,955245.0
2019-04-03 13:00:00,19.44,19.48,19.43,19.47,751095.0,19.44,19.48,19.43,19.47,751095.0
2019-04-03 13:05:00,19.47,19.51,19.47,19.48,1183155.0,19.47,19.51,19.47,19.48,1183155.0
2019-04-03 13:10:00,19.49,19.51,19.48,19.49,770910.0,19.49,19.51,19.48,19.49,770910.0
2019-04-03 13:15:00,19.49,19.53,19.48,19.5,637785.0,19.49,19.53,19.48,19.5,637785.0
2019-04-03 13:20:00,19.5,19.52,19.5,19.51,220920.0,19.5,19.52,19.5,19.51,220920.0
2019-04-03 13:25:00,19.51,19.53,19.5,19.51,251100.0,19.51,19.53,19.5,19.51,251100.0
2019-04-03 13:30:00,19.51,19.53,19.49,19.52,209085.0,19.51,19.53,19.49,19.52,209085.0
2019-04-03 13:35:00,19.51,19.57,19.51,19.53,1085520.0,19.51,19.57,19.51,19.53,1085520.0
2019-04-03 13:40:00,19.53,19.54,19.48,19.51,905835.0,19.53,19.54,19.48,19.51,905835.0
2019-04-03 13:45:00,19.51,19.53,19.5,19.51,227715.0,19.51,19.53,19.5,19.51,227715.0
2019-04-03 13:50:00,19.5,19.52,19.48,19.51,708210.0,19.5,19.52,19.48,19.51,708210.0
2019-04-03 13:55:00,19.51,19.52,19.49,19.5,540285.0,19.51,19.52,19.49,19.5,540285.0
2019-04-03 14:00:00,19.5,19.51,19.48,19.5,503055.0,19.5,19.51,19.48,19.5,503055.0
2019-04-03 14:05:00,19.49,19.52,19.49,19.51,387090.0,19.49,19.52,19.49,19.51,387090.0
2019-04-03 14:10:00,19.51,19.51,19.48,19.48,405750.0,19.51,19.51,19.48,19.48,405750.0
2019-04-03 14:15:00,19.49,19.5,19.48,19.5,359910.0,19.49,19.5,19.48,19.5,359910.0
2019-04-03 14:20:00,19.5,19.51,19.48,19.49,372105.0,19.5,19.51,19.48,19.49,372105.0
2019-04-03 14:25:00,19.49,19.49,19.45,19.46,876030.0,19.49,19.49,19.45,19.46,876030.0
2019-04-03 14:30:00,19.45,19.51,19.45,19.51,625515.0,19.45,19.51,19.45,19.51,625515.0
2019-04-03 14:35:00,19.5,19.53,19.48,19.49,375345.0,19.5,19.53,19.48,19.49,375345.0
2019-04-03 14:40:00,19.49,19.5,19.47,19.47,517995.0,19.49,19.5,19.47,19.47,517995.0
2019-04-03 14:45:00,19.47,19.48,19.46,19.46,271080.0,19.47,19.48,19.46,19.46,271080.0
2019-04-03 14:50:00,19.47,19.49,19.46,19.49,223500.0,19.47,19.49,19.46,19.49,223500.0
2019-04-03 14:55:00,19.49,19.5,19.48,19.49,325035.0,19.49,19.5,19.48,19.49,325035.0
2019-04-03 15:00:00,19.48,19.51,19.48,19.51,572910.0,19.48,19.51,19.48,19.51,572910.0
2019-04-03 15:05:00,19.5,19.52,19.5,19.52,391575.0,19.5,19.52,19.5,19.52,391575.0
2019-04-03 15:10:00,19.53,19.55,19.48,19.54,1068855.0,19.53,19.55,19.48,19.54,1068855.0
2019-04-03 15:15:00,19.54,19.54,19.5,19.5,623340.0,19.54,19.54,19.5,19.5,623340.0
2019-04-03 15:20:00,19.5,19.53,19.48,19.52,749160.0,19.5,19.53,19.48,19.52,749160.0
2019-04-03 15:25:00,19.52,19.54,19.51,19.53,664065.0,19.52,19.54,19.51,19.53,664065.0
2019-04-03 15:30:00,19.53,19.53,19.51,19.52,743190.0,19.53,19.53,19.51,19.52,743190.0
2019-04-03 15:35:00,19.53,19.53,19.49,19.5,889860.0,19.53,19.53,19.49,19.5,889860.0
2019-04-03 15:40:00,19.49,19.52,19.49,19.51,863640.0,19.49,19.52,19.49,19.51,863640.0
2019-04-03 15:45:00,19.51,19.53,19.5,19.5,1159380.0,19.51,19.53,19.5,19.5,1159380.0
2019-04-03 15:50:00,19.5,19.51,19.47,19.47,1300020.0,19.5,19.51,19.47,19.47,1300020.0
2019-04-03 15:55:00,19.47,19.51,19.44,19.45,3813300.0,19.47,19.51,19.44,19.45,3813300.0
2019-04-04 09:30:00,17.43,17.69,17.37,17.68,24371805.0,17.43,17.69,17.37,17.68,24371805.0
2019-04-04 09:35:00,17.67,17.76,17.57,17.74,12837855.0,17.67,17.76,17.57,17.74,12837855.0
2019-04-04 09:40:00,17.74,17.86,17.64,17.84,11415495.0,17.74,17.86,17.64,17.84,11415495.0
2019-04-04 09:45:00,17.84,17.89,17.71,17.77,10467420.0,17.84,17.89,17.71,17.77,10467420.0
2019-04-04 09:50:00,17.77,17.87,17.73,17.75,9468300.0,17.77,17.87,17.73,17.75,9468300.0
2019-04-04 09:55:00,17.76,17.77,17.68,17.75,6270270.0,17.76,17.77,17.68,17.75,6270270.0
2019-04-04 10:00:00,17.75,17.75,17.67,17.71,5063085.0,17.75,17.75,17.67,17.71,5063085.0
2019-04-04 10:05:00,17.7,17.76,17.67,17.74,3548190.0,17.7,17.76,17.67,17.74,3548190.0
2019-04-04 10:10:00,17.74,17.84,17.72,17.81,5691255.0,17.74,17.84,17.72,17.81,5691255.0
2019-04-04 10:15:00,17.8,17.91,17.8,17.81,7007355.0,17.8,17.91,17.8,17.81,7007355.0
2019-04-04 10:20:00,17.81,17.86,17.76,17.79,3136830.0,17.81,17.86,17.76,17.79,3136830.0
2019-04-04 10:25:00,17.79,17.86,17.77,17.77,2034330.0,17.79,17.86,17.77,17.77,2034330.0
2019-04-04 10:30:00,17.77,17.77,17.71,17.74,3564195.0,17.77,17.77,17.71,17.74,3564195.0
2019-04-04 10:35:00,17.75,17.77,17.71,17.71,1814820.0,17.75,17.77,17.71,17.71,1814820.0
2019-04-04 10:40:00,17.72,17.78,17.71,17.73,2087895.0,17.72,17.78,17.71,17.73,2087895.0
2019-04-04 10:45:00,17.73,17.82,17.72,17.78,2425950.0,17.73,17.82,17.72,17.78,2425950.0
2019-04-04 10:50:00,17.78,17.88,17.76,17.85,3500040.0,17.78,17.88,17.76,17.85,3500040.0
2019-04-04 10:55:00,17.85,17.89,17.79,17.81,3630705.0,17.85,17.89,17.79,17.81,3630705.0
2019-04-04 11:00:00,17.8,17.85,17.78,17.8,1724025.0,17.8,17.85,17.78,17.8,1724025.0
2019-04-04 11:05:00,17.8,17.86,17.8,17.86,1958325.0,17.8,17.86,17.8,17.86,1958325.0
2019-04-04 11:10:00,17.86,17.87,17.8,17.82,2496090.0,17.86,17.87,17.8,17.82,2496090.0
2019-04-04 11:15:00,17.82,17.83,17.77,17.81,2658420.0,17.82,17.83,17.77,17.81,2658420.0
2019-04-04 11:20:00,17.81,17.93,17.79,17.92,4418835.0,17.81,17.93,17.79,17.92,4418835.0
2019-04-04 11:25:00,17.92,17.98,17.91,17.93,4340760.0,17.92,17.98,17.91,17.93,4340760.0
2019-04-04 11:30:00,17.93,17.97,17.89,17.94,2083530.0,17.93,17.97,17.89,17.94,2083530.0
2019-04-04 11:35:00,17.93,17.99,17.93,17.98,3227100.0,17.93,17.99,17.93,17.98,3227100.0
2019-04-04 11:40:00,17.99,18.02,17.94,17.98,4884135.0,17.99,18.02,17.94,17.98,4884135.0
2019-04-04 11:45:00,17.97,18.01,17.96,18.0,2336370.0,17.97,18.01,17.96,18.0,2336370.0
2019-04-04 11:50:00,18.01,18.02,17.94,17.96,2136480.0,18.01,18.02,17.94,17.96,2136480.0
2019-04-04 11:55:00,17.96,17.97,17.89,17.89,1971000.0,17.96,17.97,17.89,17.89,1971000.0
2019-04-04 12:00:00,17.89,17.91,17.85,17.89,3056610.0,17.89,17.91,17.85,17.89,3056610.0
2019-04-04 12:05:00,17.88,17.89,17.82,17.86,2009025.0,17.88,17.89,17.82,17.86,2009025.0
2019-04-04 12:10:00,17.86,17.87,17.81,17.82,1089015.0,17.86,17.87,17.81,17.82,1089015.0
2019-04-04 12:15:00,17.81,17.84,17.78,17.83,1979475.0,17.81,17.84,17.78,17.83,1979475.0
2019-04-04 12:20:00,17.83,17.87,17.83,17.86,1090905.0,17.83,17.87,17.83,17.86,1090905.0
2019-04-04 12:25:00,17.86,17.89,17.85,17.88,1038270.0,17.86,17.89,17.85,17.88,1038270.0
2019-04-04 12:30:00,17.88,17.93,17.85,17.92,1409220.0,17.88,17.93,17.85,17.92,1409220.0
2019-04-04 12:35:00,17.91,17.95,17.89,17.93,1772025.0,17.91,17.95,17.89,17.93,1772025.0
2019-04-04 12:40:00,17.93,17.93,17.86,17.86,1364550.0,17.93,17.93,17.86,17.86,1364550.0
2019-04-04 12:45:00,17.86,17.88,17.84,17.86,1197495.0,17.86,17.88,17.84,17.86,1197495.0
2019-04-04 12:50:00,17.86,17.9,17.86,17.9,739695.0,17.86,17.9,17.86,17.9,739695.0
2019-04-04 12:55:00,17.9,17.93,17.88,17.9,936405.0,17.9,17.93,17.88,17.9,936405.0
2019-04-04 13:00:00,17.9,17.9,17.87,17.88,750720.0,17.9,17.9,17.87,17.88,750720.0
2019-04-04 13:05:00,17.87,17.9,17.87,17.87,802500.0,17.87,17.9,17.87,17.87,802500.0
2019-04-04 13:10:00,17.88,17.88,17.82,17.83,1532745.0,17.88,17.88,17.82,17.83,1532745.0
2019-04-04 13:15:00,17.84,17.86,17.82,17.84,1051545.0,17.84,17.86,17.82,17.84,1051545.0
2019-04-04 13:20:00,17.84,17.84,17.81,17.81,592980.0,17.84,17.84,17.81,17.81,592980.0
2019-04-04 13:25:00,17.82,17.89,17.8,17.86,1658700.0,17.82,17.89,17.8,17.86,1658700.0
2019-04-04 13:30:00,17.87,17.89,17.85,17.85,808965.0,17.87,17.89,17.85,17.85,808965.0
2019-04-04 13:35:00,17.85,17.86,17.83,17.83,612105.0,17.85,17.86,17.83,17.83,612105.0
2019-04-04 13:40:00,17.83,17.85,17.79,17.81,1196535.0,17.83,17.85,17.79,17.81,1196535.0
2019-04-04 13:45:00,17.81,17.84,17.8,17.81,480405.0,17.81,17.84,17.8,17.81,480405.0
2019-04-04 13:50:00,17.81,17.82,17.78,17.78,1119630.0,17.81,17.82,17.78,17.78,1119630.0
2019-04-04 13:55:00,17.78,17.78,17.75,17.75,2208885.0,17.78,17.78,17.75,17.75,2208885.0
2019-04-04 14:00:00,17.75,17.76,17.74,17.75,1353570.0,17.75,17.76,17.74,17.75,1353570.0
2019-04-04 14:05:00,17.75,17.78,17.73,17.78,1143015.0,17.75,17.78,17.73,17.78,1143015.0
2019-04-04 14:10:00,17.77,17.82,17.75,17.81,1627620.0,17.77,17.82,17.75,17.81,1627620.0
2019-04-04 14:15:00,17.81,17.82,17.74,17.79,954465.0,17.81,17.82,17.74,17.79,954465.0
2019-04-04 14:20:00,17.79,17.79,17.75,17.76,824940.0,17.79,17.79,17.75,17.76,824940.0
2019-04-04 14:25:00,17.76,17.79,17.75,17.75,540570.0,17.76,17.79,17.75,17.75,540570.0
2019-04-04 14:30:00,17.76,17.79,17.74,17.78,761595.0,17.76,17.79,17.74,17.78,761595.0
2019-04-04 14:35:00,17.79,17.9,17.78,17.87,2747685.0,17.79,17.9,17.78,17.87,2747685.0
2019-04-04 14:40:00,17.87,17.88,17.82,17.83,866145.0,17.87,17.88,17.82,17.83,866145.0
2019-04-04 14:45:00,17.83,17.86,17.82,17.85,832365.0,17.83,17.86,17.82,17.85,832365.0
2019-04-04 14:50:00,17.86,18.06,17.85,18.01,8969235.0,17.86,18.06,17.85,18.01,8969235.0
2019-04-04 14:55:00,18.01,18.08,17.91,17.96,4947780.0,18.01,18.08,17.91,17.96,4947780.0
2019-04-04 15:00:00,17.96,17.99,17.93,17.97,2016960.0,17.96,17.99,17.93,17.97,2016960.0
2019-04-04 15:05:00,17.96,17.98,17.93,17.95,1133160.0,17.96,17.98,17.93,17.95,1133160.0
2019-04-04 15:10:00,17.95,17.98,17.94,17.97,2550285.0,17.95,17.98,17.94,17.97,2550285.0
2019-04-04 15:15:00,17.96,18.0,17.96,17.98,1320255.0,17.96,18.0,17.96,17.98,1320255.0
2019-04-04 15:20:00,17.98,17.99,17.92,17.93,1793640.0,17.98,17.99,17.92,17.93,1793640.0
2019-04-04 15:25:00,17.93,17.96,17.91,17.91,1322805.0,17.93,17.96,17.91,17.91,1322805.0
2019-04-04 15:30:00,17.91,17.97,17.91,17.94,1878900.0,17.91,17.97,17.91,17.94,1878900.0
2019-04-04 15:35:00,17.94,17.97,17.91,17.92,2098500.0,17.94,17.97,17.91,17.92,2098500.0
2019-04-04 15:40:00,17.92,17.92,17.84,17.85,2978010.0,17.92,17.92,17.84,17.85,2978010.0
2019-04-04 15:45:00,17.85,17.9,17.84,17.86,3739185.0,17.85,17.9,17.84,17.86,3739185.0
2019-04-04 15:50:00,17.86,17.89,17.85,17.88,3026130.0,17.86,17.89,17.85,17.88,3026130.0
2019-04-04 15:55:00,17.88,17.89,17.84,17.85,6417360.0,17.88,17.89,17.84,17.85,6417360.0
2019-04-05 09:30:00,17.99,18.03,17.87,17.88,6620565.0,17.99,18.03,17.87,17.88,6620565.0
2019-04-05 09:35:00,17.87,17.92,17.76,17.77,5401320.0,17.87,17.92,17.76,17.77,5401320.0
2019-04-05 09:40:00,17.78,17.83,17.74,17.82,4583010.0,17.78,17.83,17.74,17.82,4583010.0
2019-04-05 09:45:00,17.82,17.86,17.8,17.82,2906160.0,17.82,17.86,17.8,17.82,2906160.0
2019-04-05 09:50:00,17.82,17.84,17.77,17.79,1793640.0,17.82,17.84,17.77,17.79,1793640.0
2019-04-05 09:55:00,17.78,17.87,17.78,17.85,2033010.0,17.78,17.87,17.78,17.85,2033010.0
2019-04-05 10:00:00,17.85,17.92,17.82,17.91,2994630.0,17.85,17.92,17.82,17.91,2994630.0
2019-04-05 10:05:00,17.92,17.99,17.92,17.99,4555170.0,17.92,17.99,17.92,17.99,4555170.0
2019-04-05 10:10:00,17.98,18.04,17.95,17.98,4595055.0,17.98,18.04,17.95,17.98,4595055.0
2019-04-05 10:15:00,17.98,18.03,17.96,18.02,3011100.0,17.98,18.03,17.96,18.02,3011100.0
2019-04-05 10:20:00,18.02,18.11,18.02,18.09,3225405.0,18.02,18.11,18.02,18.09,3225405.0
2019-04-05 10:25:00,18.08,18.08,18.03,18.08,3150420.0,18.08,18.08,18.03,18.08,3150420.0
2019-04-05 10:30:00,18.08,18.1,18.04,18.06,2598300.0,18.08,18.1,18.04,18.06,2598300.0
2019-04-05 10:35:00,18.06,18.1,18.02,18.09,3177330.0,18.06,18.1,18.02,18.09,3177330.0
2019-04-05 10:40:00,18.1,18.25,18.09,18.22,6210390.0,18.1,18.25,18.09,18.22,6210390.0
2019-04-05 10:45:00,18.22,18.29,18.21,18.25,4351800.0,18.22,18.29,18.21,18.25,4351800.0
2019-04-05 10:50:00,18.25,18.28,18.23,18.26,2938680.0,18.25,18.28,18.23,18.26,2938680.0
2019-04-05 10:55:00,18.26,18.26,18.21,18.22,1223310.0,18.26,18.26,18.21,18.22,1223310.0
2019-04-05 11:00:00,18.21,18.22,18.17,18.18,2538120.0,18.21,18.22,18.17,18.18,2538120.0
2019-04-05 11:05:00,18.18,18.22,18.17,18.19,1370715.0,18.18,18.22,18.17,18.19,1370715.0
2019-04-05 11:10:00,18.19,18.21,18.14,18.15,1187970.0,18.19,18.21,18.14,18.15,1187970.0
2019-04-05 11:15:00,18.15,18.21,18.14,18.2,1422390.0,18.15,18.21,18.14,18.2,1422390.0
2019-04-05 11:20:00,18.21,18.23,18.17,18.17,1228770.0,18.21,18.23,18.17,18.17,1228770.0
2019-04-05 11:25:00,18.17,18.19,18.15,18.18,1873080.0,18.17,18.19,18.15,18.18,1873080.0
2019-04-05 11:30:00,18.18,18.18,18.14,18.18,888690.0,18.18,18.18,18.14,18.18,888690.0
2019-04-05 11:35:00,18.18,18.23,18.18,18.22,2517330.0,18.18,18.23,18.18,18.22,2517330.0
2019-04-05 11:40:00,18.23,18.29,18.22,18.29,2660220.0,18.23,18.29,18.22,18.29,2660220.0
2019-04-05 11:45:00,18.29,18.32,18.26,18.28,2453820.0,18.29,18.32,18.26,18.28,2453820.0
2019-04-05 11:50:00,18.28,18.29,18.23,18.26,1760805.0,18.28,18.29,18.23,18.26,1760805.0
2019-04-05 11:55:00,18.26,18.27,18.23,18.25,1360365.0,18.26,18.27,18.23,18.25,1360365.0
2019-04-05 12:00:00,18.25,18.29,18.24,18.29,1729920.0,18.25,18.29,18.24,18.29,1729920.0
2019-04-05 12:05:00,18.29,18.32,18.27,18.31,2408340.0,18.29,18.32,18.27,18.31,2408340.0
2019-04-05 12:10:00,18.31,18.33,18.31,18.32,2350455.0,18.31,18.33,18.31,18.32,2350455.0
2019-04-05 12:15:00,18.32,18.33,18.28,18.33,954210.0,18.32,18.33,18.28,18.33,954210.0
2019-04-05 12:20:00,18.32,18.33,18.3,18.32,1077645.0,18.32,18.33,18.3,18.32,1077645.0
2019-04-05 12:25:00,18.32,18.36,18.32,18.35,2505885.0,18.32,18.36,18.32,18.35,2505885.0
2019-04-05 12:30:00,18.35,18.37,18.32,18.34,2463105.0,18.35,18.37,18.32,18.34,2463105.0
2019-04-05 12:35:00,18.33,18.34,18.28,18.3,1078410.0,18.33,18.34,18.28,18.3,1078410.0
2019-04-05 12:40:00,18.3,18.31,18.26,18.28,1567905.0,18.3,18.31,18.26,18.28,1567905.0
2019-04-05 12:45:00,18.28,18.29,18.25,18.25,774060.0,18.28,18.29,18.25,18.25,774060.0
2019-04-05 12:50:00,18.25,18.28,18.25,18.27,570420.0,18.25,18.28,18.25,18.27,570420.0
2019-04-05 12:55:00,18.27,18.3,18.26,18.27,564810.0,18.27,18.3,18.26,18.27,564810.0
2019-04-05 13:00:00,18.27,18.32,18.27,18.3,1075035.0,18.27,18.32,18.27,18.3,1075035.0
2019-04-05 13:05:00,18.3,18.34,18.3,18.34,1247265.0,18.3,18.34,18.3,18.34,1247265.0
2019-04-05 13:10:00,18.34,18.34,18.3,18.31,858180.0,18.34,18.34,18.3,18.31,858180.0
2019-04-05 13:15:00,18.31,18.32,18.3,18.3,229590.0,18.31,18.32,18.3,18.3,229590.0
2019-04-05 13:20:00,18.31,18.32,18.29,18.31,615750.0,18.31,18.32,18.29,18.31,615750.0
2019-04-05 13:25:00,18.31,18.31,18.28,18.29,515355.0,18.31,18.31,18.28,18.29,515355.0
2019-04-05 13:30:00,18.3,18.37,18.3,18.35,2667090.0,18.3,18.37,18.3,18.35,2667090.0
2019-04-05 13:35:00,18.35,18.36,18.29,18.33,1120050.0,18.35,18.36,18.29,18.33,1120050.0
2019-04-05 13:40:00,18.33,18.34,18.32,18.34,1038780.0,18.33,18.34,18.32,18.34,1038780.0
2019-04-05 13:45:00,18.34,18.36,18.33,18.34,1513035.0,18.34,18.36,18.33,18.34,1513035.0
2019-04-05 13:50:00,18.34,18.35,18.32,18.34,854865.0,18.34,18.35,18.32,18.34,854865.0
2019-04-05 13:55:00,18.34,18.36,18.33,18.33,772245.0,18.34,18.36,18.33,18.33,772245.0
2019-04-05 14:00:00,18.33,18.33,18.28,18.3,1443360.0,18.33,18.33,18.28,18.3,1443360.0
2019-04-05 14:05:00,18.3,18.34,18.28,18.33,963360.0,18.3,18.34,18.28,18.33,963360.0
2019-04-05 14:10:00,18.33,18.38,18.31,18.38,1915680.0,18.33,18.38,18.31,18.38,1915680.0
2019-04-05 14:15:00,18.37,18.4,18.36,18.38,2859690.0,18.37,18.4,18.36,18.38,2859690.0
2019-04-05 14:20:00,18.38,18.38,18.34,18.37,1037040.0,18.38,18.38,18.34,18.37,1037040.0
2019-04-05 14:25:00,18.37,18.38,18.34,18.36,877785.0,18.37,18.38,18.34,18.36,877785.0
2019-04-05 14:30:00,18.36,18.36,18.32,18.35,1112070.0,18.36,18.36,18.32,18.35,1112070.0
2019-04-05 14:35:00,18.35,18.35,18.32,18.35,862755.0,18.35,18.35,18.32,18.35,862755.0
2019-04-05 14:40:00,18.35,18.37,18.35,18.36,510630.0,18.35,18.37,18.35,18.36,510630.0
2019-04-05 14:45:00,18.36,18.37,18.35,18.36,692130.0,18.36,18.37,18.35,18.36,692130.0
2019-04-05 14:50:00,18.36,18.38,18.36,18.38,723300.0,18.36,18.38,18.36,18.38,723300.0
2019-04-05 14:55:00,18.38,18.39,18.36,18.36,882840.0,18.38,18.39,18.36,18.36,882840.0
2019-04-05 15:00:00,18.36,18.37,18.35,18.36,696795.0,18.36,18.37,18.35,18.36,696795.0
2019-04-05 15:05:00,18.36,18.36,18.32,18.32,1179705.0,18.36,18.36,18.32,18.32,1179705.0
2019-04-05 15:10:00,18.32,18.35,18.32,18.32,1141770.0,18.32,18.35,18.32,18.32,1141770.0
2019-04-05 15:15:00,18.32,18.35,18.32,18.34,1028115.0,18.32,18.35,18.32,18.34,1028115.0
2019-04-05 15:20:00,18.34,18.35,18.33,18.34,1050060.0,18.34,18.35,18.33,18.34,1050060.0
2019-04-05 15:25:00,18.34,18.35,18.33,18.34,1082265.0,18.34,18.35,18.33,18.34,1082265.0
2019-04-05 15:30:00,18.34,18.36,18.33,18.35,1435440.0,18.34,18.36,18.33,18.35,1435440.0
2019-04-05 15:35:00,18.35,18.35,18.33,18.33,1534065.0,18.35,18.35,18.33,18.33,1534065.0
2019-04-05 15:40:00,18.33,18.35,18.33,18.34,1336665.0,18.33,18.35,18.33,18.34,1336665.0
2019-04-05 15:45:00,18.34,18.35,18.32,18.33,1715460.0,18.34,18.35,18.32,18.33,1715460.0
2019-04-05 15:50:00,18.33,18.34,18.32,18.33,2704260.0,18.33,18.34,18.32,18.33,2704260.0
2019-04-05 15:55:00,18.33,18.41,18.33,18.33,4268400.0,18.33,18.41,18.33,18.33,4268400.0
2019-04-08 09:30:00,18.51,18.7,18.5,18.65,8106960.0,18.51,18.7,18.5,18.65,8106960.0
2019-04-08 09:35:00,18.65,18.74,18.56,18.58,4560060.0,18.65,18.74,18.56,18.58,4560060.0
2019-04-08 09:40:00,18.59,18.67,18.58,18.63,3227970.0,18.59,18.67,18.58,18.63,3227970.0
2019-04-08 09:45:00,18.63,18.74,18.6,18.68,3322995.0,18.63,18.74,18.6,18.68,3322995.0
2019-04-08 09:50:00,18.7,18.71,18.59,18.61,2323305.0,18.7,18.71,18.59,18.61,2323305.0
2019-04-08 09:55:00,18.61,18.62,18.54,18.54,2486460.0,18.61,18.62,18.54,18.54,2486460.0
2019-04-08 10:00:00,18.55,18.61,18.53,18.57,2797350.0,18.55,18.61,18.53,18.57,2797350.0
2019-04-08 10:05:00,18.57,18.59,18.53,18.58,1270935.0,18.57,18.59,18.53,18.58,1270935.0
2019-04-08 10:10:00,18.58,18.59,18.48,18.48,2301045.0,18.58,18.59,18.48,18.48,2301045.0
2019-04-08 10:15:00,18.48,18.52,18.46,18.5,2890290.0,18.48,18.52,18.46,18.5,2890290.0
2019-04-08 10:20:00,18.5,18.53,18.46,18.49,1322640.0,18.5,18.53,18.46,18.49,1322640.0
2019-04-08 10:25:00,18.49,18.53,18.48,18.51,966480.0,18.49,18.53,18.48,18.51,966480.0
2019-04-08 10:30:00,18.51,18.55,18.49,18.54,1403295.0,18.51,18.55,18.49,18.54,1403295.0
2019-04-08 10:35:00,18.54,18.57,18.52,18.53,794085.0,18.54,18.57,18.52,18.53,794085.0
2019-04-08 10:40:00,18.52,18.52,18.48,18.5,1076925.0,18.52,18.52,18.48,18.5,1076925.0
2019-04-08 10:45:00,18.5,18.51,18.47,18.49,930150.0,18.5,18.51,18.47,18.49,930150.0
2019-04-08 10:50:00,18.5,18.51,18.44,18.45,1622775.0,18.5,18.51,18.44,18.45,1622775.0
2019-04-08 10:55:00,18.45,18.46,18.36,18.39,2037510.0,18.45,18.46,18.36,18.39,2037510.0
2019-04-08 11:00:00,18.38,18.42,18.35,18.35,2264370.0,18.38,18.42,18.35,18.35,2264370.0
2019-04-08 11:05:00,18.35,18.44,18.35,18.43,1369455.0,18.35,18.44,18.35,18.43,1369455.0
2019-04-08 11:10:00,18.43,18.44,18.37,18.39,2244420.0,18.43,18.44,18.37,18.39,2244420.0
2019-04-08 11:15:00,18.39,18.39,18.33,18.35,1664655.0,18.39,18.39,18.33,18.35,1664655.0
2019-04-08 11:20:00,18.35,18.38,18.33,18.35,1088955.0,18.35,18.38,18.33,18.35,1088955.0
2019-04-08 11:25:00,18.35,18.37,18.34,18.36,969750.0,18.35,18.37,18.34,18.36,969750.0
2019-04-08 11:30:00,18.36,18.39,18.35,18.35,1117890.0,18.36,18.39,18.35,18.35,1117890.0
2019-04-08 11:35:00,18.35,18.35,18.24,18.26,2998140.0,18.35,18.35,18.24,18.26,2998140.0
2019-04-08 11:40:00,18.26,18.28,18.21,18.23,1935105.0,18.26,18.28,18.21,18.23,1935105.0
2019-04-08 11:45:00,18.23,18.26,18.2,18.21,1288635.0,18.23,18.26,18.2,18.21,1288635.0
2019-04-08 11:50:00,18.21,18.21,18.17,18.19,1351470.0,18.21,18.21,18.17,18.19,1351470.0
2019-04-08 11:55:00,18.19,18.19,18.11,18.14,2510715.0,18.19,18.19,18.11,18.14,2510715.0
2019-04-08 12:00:00,18.14,18.15,18.05,18.06,2332620.0,18.14,18.15,18.05,18.06,2332620.0
2019-04-08 12:05:00,18.06,18.14,18.04,18.12,2291760.0,18.06,18.14,18.04,18.12,2291760.0
2019-04-08 12:10:00,18.11,18.12,18.09,18.12,968625.0,18.11,18.12,18.09,18.12,968625.0
2019-04-08 12:15:00,18.11,18.17,18.11,18.16,1574415.0,18.11,18.17,18.11,18.16,1574415.0
2019-04-08 12:20:00,18.16,18.19,18.13,18.13,1347975.0,18.16,18.19,18.13,18.13,1347975.0
2019-04-08 12:25:00,18.14,18.14,18.11,18.12,522750.0,18.14,18.14,18.11,18.12,522750.0
2019-04-08 12:30:00,18.11,18.13,18.09,18.09,1037700.0,18.11,18.13,18.09,18.09,1037700.0
2019-04-08 12:35:00,18.09,18.13,18.09,18.12,835845.0,18.09,18.13,18.09,18.12,835845.0
2019-04-08 12:40:00,18.12,18.12,18.06,18.07,1622790.0,18.12,18.12,18.06,18.07,1622790.0
2019-04-08 12:45:00,18.07,18.11,18.04,18.1,970110.0,18.07,18.11,18.04,18.1,970110.0
2019-04-08 12:50:00,18.1,18.11,18.07,18.09,809385.0,18.1,18.11,18.07,18.09,809385.0
2019-04-08 12:55:00,18.09,18.11,18.07,18.08,1043970.0,18.09,18.11,18.07,18.08,1043970.0
2019-04-08 13:00:00,18.07,18.08,18.04,18.06,741015.0,18.07,18.08,18.04,18.06,741015.0
2019-04-08 13:05:00,18.06,18.08,18.04,18.04,1298655.0,18.06,18.08,18.04,18.04,1298655.0
2019-04-08 13:10:00,18.05,18.11,18.03,18.11,1946595.0,18.05,18.11,18.03,18.11,1946595.0
2019-04-08 13:15:00,18.11,18.13,18.09,18.1,942285.0,18.11,18.13,18.09,18.1,942285.0
2019-04-08 13:20:00,18.09,18.17,18.09,18.15,1536105.0,18.09,18.17,18.09,18.15,1536105.0
2019-04-08 13:25:00,18.15,18.16,18.1,18.13,1115235.0,18.15,18.16,18.1,18.13,1115235.0
2019-04-08 13:30:00,18.13,18.16,18.12,18.16,1107165.0,18.13,18.16,18.12,18.16,1107165.0
2019-04-08 13:35:00,18.16,18.18,18.14,18.16,1094715.0,18.16,18.18,18.14,18.16,1094715.0
2019-04-08 13:40:00,18.16,18.18,18.12,18.13,717345.0,18.16,18.18,18.12,18.13,717345.0
2019-04-08 13:45:00,18.13,18.15,18.1,18.12,585915.0,18.13,18.15,18.1,18.12,585915.0
2019-04-08 13:50:00,18.11,18.16,18.1,18.15,963840.0,18.11,18.16,18.1,18.15,963840.0
2019-04-08 13:55:00,18.15,18.18,18.14,18.17,830760.0,18.15,18.18,18.14,18.17,830760.0
2019-04-08 14:00:00,18.17,18.23,18.17,18.22,2015970.0,18.17,18.23,18.17,18.22,2015970.0
2019-04-08 14:05:00,18.22,18.27,18.19,18.26,2400630.0,18.22,18.27,18.19,18.26,2400630.0
2019-04-08 14:10:00,18.27,18.31,18.24,18.29,1445865.0,18.27,18.31,18.24,18.29,1445865.0
2019-04-08 14:15:00,18.29,18.33,18.27,18.27,2553735.0,18.29,18.33,18.27,18.27,2553735.0
2019-04-08 14:20:00,18.28,18.3,18.25,18.29,1435935.0,18.28,18.3,18.25,18.29,1435935.0
2019-04-08 14:25:00,18.29,18.31,18.27,18.28,1365495.0,18.29,18.31,18.27,18.28,1365495.0
2019-04-08 14:30:00,18.28,18.3,18.27,18.28,597015.0,18.28,18.3,18.27,18.28,597015.0
2019-04-08 14:35:00,18.28,18.28,18.22,18.25,1082460.0,18.28,18.28,18.22,18.25,1082460.0
2019-04-08 14:40:00,18.25,18.27,18.23,18.26,573900.0,18.25,18.27,18.23,18.26,573900.0
2019-04-08 14:45:00,18.26,18.26,18.23,18.23,642285.0,18.26,18.26,18.23,18.23,642285.0
2019-04-08 14:50:00,18.23,18.23,18.21,18.21,1209015.0,18.23,18.23,18.21,18.21,1209015.0
2019-04-08 14:55:00,18.22,18.27,18.21,18.25,903240.0,18.22,18.27,18.21,18.25,903240.0
2019-04-08 15:00:00,18.25,18.26,18.24,18.24,512985.0,18.25,18.26,18.24,18.24,512985.0
2019-04-08 15:05:00,18.24,18.26,18.23,18.23,606450.0,18.24,18.26,18.23,18.23,606450.0
2019-04-08 15:10:00,18.24,18.25,18.23,18.24,412230.0,18.24,18.25,18.23,18.24,412230.0
2019-04-08 15:15:00,18.24,18.26,18.24,18.25,442455.0,18.24,18.26,18.24,18.25,442455.0
2019-04-08 15:20:00,18.25,18.27,18.25,18.27,571935.0,18.25,18.27,18.25,18.27,571935.0
2019-04-08 15:25:00,18.27,18.3,18.27,18.29,830100.0,18.27,18.3,18.27,18.29,830100.0
2019-04-08 15:30:00,18.29,18.29,18.15,18.21,4027755.0,18.29,18.29,18.15,18.21,4027755.0
2019-04-08 15:35:00,18.21,18.28,18.19,18.21,1457280.0,18.21,18.28,18.19,18.21,1457280.0
2019-04-08 15:40:00,18.21,18.23,18.2,18.21,837375.0,18.21,18.23,18.2,18.21,837375.0
2019-04-08 15:45:00,18.2,18.25,18.19,18.23,1389330.0,18.2,18.25,18.19,18.23,1389330.0
2019-04-08 15:50:00,18.24,18.24,18.2,18.2,1287480.0,18.24,18.24,18.2,18.2,1287480.0
2019-04-08 15:55:00,18.2,18.23,18.2,18.21,3165930.0,18.2,18.23,18.2,18.21,3165930.0
2019-04-09 09:30:00,18.11,18.2,18.09,18.16,3645585.0,18.11,18.2,18.09,18.16,3645585.0
2019-04-09 09:35:00,18.16,18.16,17.97,18.09,5096445.0,18.16,18.16,17.97,18.09,5096445.0
2019-04-09 09:40:00,18.08,18.15,18.04,18.11,2860410.0,18.08,18.15,18.04,18.11,2860410.0
2019-04-09 09:45:00,18.11,18.14,18.07,18.07,1173375.0,18.11,18.14,18.07,18.07,1173375.0
2019-04-09 09:50:00,18.07,18.23,18.06,18.21,2942895.0,18.07,18.23,18.06,18.21,2942895.0
2019-04-09 09:55:00,18.21,18.29,18.18,18.24,2881050.0,18.21,18.29,18.18,18.24,2881050.0
2019-04-09 10:00:00,18.23,18.25,18.19,18.2,1363050.0,18.23,18.25,18.19,18.2,1363050.0
2019-04-09 10:05:00,18.2,18.25,18.2,18.23,1412880.0,18.2,18.25,18.2,18.23,1412880.0
2019-04-09 10:10:00,18.23,18.33,18.23,18.3,2990955.0,18.23,18.33,18.23,18.3,2990955.0
2019-04-09 10:15:00,18.29,18.31,18.26,18.29,1084080.0,18.29,18.31,18.26,18.29,1084080.0
2019-04-09 10:20:00,18.28,18.33,18.27,18.3,1475925.0,18.28,18.33,18.27,18.3,1475925.0
2019-04-09 10:25:00,18.3,18.31,18.26,18.27,649005.0,18.3,18.31,18.26,18.27,649005.0
2019-04-09 10:30:00,18.26,18.27,18.22,18.25,864135.0,18.26,18.27,18.22,18.25,864135.0
2019-04-09 10:35:00,18.25,18.29,18.21,18.22,772785.0,18.25,18.29,18.21,18.22,772785.0
2019-04-09 10:40:00,18.22,18.23,18.14,18.15,1604745.0,18.22,18.23,18.14,18.15,1604745.0
2019-04-09 10:45:00,18.15,18.19,18.14,18.16,1156935.0,18.15,18.19,18.14,18.16,1156935.0
2019-04-09 10:50:00,18.17,18.21,18.16,18.2,713610.0,18.17,18.21,18.16,18.2,713610.0
2019-04-09 10:55:00,18.19,18.25,18.19,18.21,1499370.0,18.19,18.25,18.19,18.21,1499370.0
2019-04-09 11:00:00,18.21,18.23,18.2,18.22,868935.0,18.21,18.23,18.2,18.22,868935.0
2019-04-09 11:05:00,18.22,18.26,18.2,18.21,1289340.0,18.22,18.26,18.2,18.21,1289340.0
2019-04-09 11:10:00,18.21,18.23,18.18,18.19,740880.0,18.21,18.23,18.18,18.19,740880.0
2019-04-09 11:15:00,18.19,18.21,18.18,18.19,435300.0,18.19,18.21,18.18,18.19,435300.0
2019-04-09 11:20:00,18.18,18.2,18.17,18.19,461790.0,18.18,18.2,18.17,18.19,461790.0
2019-04-09 11:25:00,18.19,18.19,18.17,18.18,348945.0,18.19,18.19,18.17,18.18,348945.0
2019-04-09 11:30:00,18.18,18.2,18.16,18.18,840705.0,18.18,18.2,18.16,18.18,840705.0
2019-04-09 11:35:00,18.18,18.2,18.16,18.16,402585.0,18.18,18.2,18.16,18.16,402585.0
2019-04-09 11:40:00,18.17,18.19,18.15,18.19,988185.0,18.17,18.19,18.15,18.19,988185.0
2019-04-09 11:45:00,18.19,18.25,18.19,18.24,1352655.0,18.19,18.25,18.19,18.24,1352655.0
2019-04-09 11:50:00,18.25,18.28,18.24,18.24,1090920.0,18.25,18.28,18.24,18.24,1090920.0
2019-04-09 11:55:00,18.24,18.26,18.24,18.25,267930.0,18.24,18.26,18.24,18.25,267930.0
2019-04-09 12:00:00,18.24,18.3,18.24,18.29,881895.0,18.24,18.3,18.24,18.29,881895.0
2019-04-09 12:05:00,18.29,18.3,18.27,18.29,826980.0,18.29,18.3,18.27,18.29,826980.0
2019-04-09 12:10:00,18.28,18.3,18.26,18.29,483720.0,18.28,18.3,18.26,18.29,483720.0
2019-04-09 12:15:00,18.3,18.31,18.26,18.28,832320.0,18.3,18.31,18.26,18.28,832320.0
2019-04-09 12:20:00,18.28,18.29,18.25,18.26,236925.0,18.28,18.29,18.25,18.26,236925.0
2019-04-09 12:25:00,18.26,18.27,18.25,18.26,390120.0,18.26,18.27,18.25,18.26,390120.0
2019-04-09 12:30:00,18.27,18.28,18.27,18.28,183600.0,18.27,18.28,18.27,18.28,183600.0
2019-04-09 12:35:00,18.27,18.28,18.24,18.24,431820.0,18.27,18.28,18.24,18.24,431820.0
2019-04-09 12:40:00,18.24,18.24,18.22,18.23,444885.0,18.24,18.24,18.22,18.23,444885.0
2019-04-09 12:45:00,18.23,18.24,18.22,18.22,474525.0,18.23,18.24,18.22,18.22,474525.0
2019-04-09 12:50:00,18.22,18.23,18.2,18.23,525690.0,18.22,18.23,18.2,18.23,525690.0
2019-04-09 12:55:00,18.23,18.23,18.19,18.19,530790.0,18.23,18.23,18.19,18.19,530790.0
2019-04-09 13:00:00,18.19,18.22,18.19,18.19,356445.0,18.19,18.22,18.19,18.19,356445.0
2019-04-09 13:05:00,18.19,18.19,18.15,18.16,698955.0,18.19,18.19,18.15,18.16,698955.0
2019-04-09 13:10:00,18.16,18.21,18.16,18.18,761220.0,18.16,18.21,18.16,18.18,761220.0
2019-04-09 13:15:00,18.19,18.22,18.17,18.21,708735.0,18.19,18.22,18.17,18.21,708735.0
2019-04-09 13:20:00,18.21,18.21,18.19,18.2,300270.0,18.21,18.21,18.19,18.2,300270.0
2019-04-09 13:25:00,18.19,18.21,18.19,18.2,162285.0,18.19,18.21,18.19,18.2,162285.0
2019-04-09 13:30:00,18.2,18.2,18.18,18.19,182235.0,18.2,18.2,18.18,18.19,182235.0
2019-04-09 13:35:00,18.19,18.21,18.19,18.19,233130.0,18.19,18.21,18.19,18.19,233130.0
2019-04-09 13:40:00,18.2,18.2,18.17,18.17,343035.0,18.2,18.2,18.17,18.17,343035.0
2019-04-09 13:45:00,18.17,18.19,18.16,18.17,649800.0,18.17,18.19,18.16,18.17,649800.0
2019-04-09 13:50:00,18.17,18.17,18.15,18.17,316530.0,18.17,18.17,18.15,18.17,316530.0
2019-04-09 13:55:00,18.18,18.18,18.15,18.15,183735.0,18.18,18.18,18.15,18.15,183735.0
2019-04-09 14:00:00,18.15,18.16,18.14,18.15,277155.0,18.15,18.16,18.14,18.15,277155.0
2019-04-09 14:05:00,18.15,18.15,18.13,18.14,494265.0,18.15,18.15,18.13,18.14,494265.0
2019-04-09 14:10:00,18.14,18.16,18.12,18.15,930555.0,18.14,18.16,18.12,18.15,930555.0
2019-04-09 14:15:00,18.15,18.16,18.14,18.15,357270.0,18.15,18.16,18.14,18.15,357270.0
2019-04-09 14:20:00,18.15,18.17,18.14,18.16,514080.0,18.15,18.17,18.14,18.16,514080.0
2019-04-09 14:25:00,18.15,18.17,18.14,18.17,292200.0,18.15,18.17,18.14,18.17,292200.0
2019-04-09 14:30:00,18.17,18.17,18.14,18.15,308595.0,18.17,18.17,18.14,18.15,308595.0
2019-04-09 14:35:00,18.15,18.16,18.13,18.14,307680.0,18.15,18.16,18.13,18.14,307680.0
2019-04-09 14:40:00,18.14,18.15,18.12,18.12,373935.0,18.14,18.15,18.12,18.12,373935.0
2019-04-09 14:45:00,18.12,18.15,18.1,18.15,937050.0,18.12,18.15,18.1,18.15,937050.0
2019-04-09 14:50:00,18.15,18.15,18.12,18.14,291165.0,18.15,18.15,18.12,18.14,291165.0
2019-04-09 14:55:00,18.14,18.16,18.13,18.14,495375.0,18.14,18.16,18.13,18.14,495375.0
2019-04-09 15:00:00,18.14,18.15,18.12,18.13,319560.0,18.14,18.15,18.12,18.13,319560.0
2019-04-09 15:05:00,18.12,18.13,18.12,18.13,399105.0,18.12,18.13,18.12,18.13,399105.0
2019-04-09 15:10:00,18.13,18.14,18.12,18.13,258300.0,18.13,18.14,18.12,18.13,258300.0
2019-04-09 15:15:00,18.13,18.15,18.12,18.14,481875.0,18.13,18.15,18.12,18.14,481875.0
2019-04-09 15:20:00,18.14,18.14,18.12,18.13,555270.0,18.14,18.14,18.12,18.13,555270.0
2019-04-09 15:25:00,18.13,18.17,18.12,18.16,740325.0,18.13,18.17,18.12,18.16,740325.0
2019-04-09 15:30:00,18.16,18.18,18.14,18.15,807825.0,18.16,18.18,18.14,18.15,807825.0
2019-04-09 15:35:00,18.15,18.18,18.0,18.15,1704915.0,18.15,18.18,18.0,18.15,1704915.0
2019-04-09 15:40:00,18.16,18.16,18.13,18.14,857580.0,18.16,18.16,18.13,18.14,857580.0
2019-04-09 15:45:00,18.15,18.2,18.15,18.19,1240335.0,18.15,18.2,18.15,18.19,1240335.0
2019-04-09 15:50:00,18.19,18.2,18.17,18.17,766245.0,18.19,18.2,18.17,18.17,766245.0
2019-04-09 15:55:00,18.17,18.17,18.13,18.16,2248245.0,18.17,18.17,18.13,18.16,2248245.0
2019-04-10 09:30:00,18.45,18.56,18.36,18.42,7019550.0,18.45,18.56,18.36,18.42,7019550.0
2019-04-10 09:35:00,18.42,18.46,18.34,18.36,3189645.0,18.42,18.46,18.34,18.36,3189645.0
2019-04-10 09:40:00,18.36,18.44,18.31,18.41,3690405.0,18.36,18.44,18.31,18.41,3690405.0
2019-04-10 09:45:00,18.41,18.49,18.38,18.43,3540840.0,18.41,18.49,18.38,18.43,3540840.0
2019-04-10 09:50:00,18.43,18.43,18.38,18.39,1326600.0,18.43,18.43,18.38,18.39,1326600.0
2019-04-10 09:55:00,18.39,18.39,18.31,18.34,2097720.0,18.39,18.39,18.31,18.34,2097720.0
2019-04-10 10:00:00,18.34,18.35,18.28,18.31,1882080.0,18.34,18.35,18.28,18.31,1882080.0
2019-04-10 10:05:00,18.31,18.34,18.29,18.31,1310235.0,18.31,18.34,18.29,18.31,1310235.0
2019-04-10 10:10:00,18.31,18.32,18.24,18.28,1493625.0,18.31,18.32,18.24,18.28,1493625.0
2019-04-10 10:15:00,18.28,18.35,18.25,18.33,1559535.0,18.28,18.35,18.25,18.33,1559535.0
2019-04-10 10:20:00,18.33,18.35,18.3,18.35,1112505.0,18.33,18.35,18.3,18.35,1112505.0
2019-04-10 10:25:00,18.35,18.35,18.3,18.31,615615.0,18.35,18.35,18.3,18.31,615615.0
2019-04-10 10:30:00,18.31,18.32,18.3,18.32,899385.0,18.31,18.32,18.3,18.32,899385.0
2019-04-10 10:35:00,18.32,18.34,18.26,18.27,1433370.0,18.32,18.34,18.26,18.27,1433370.0
2019-04-10 10:40:00,18.26,18.26,18.19,18.21,1641495.0,18.26,18.26,18.19,18.21,1641495.0
2019-04-10 10:45:00,18.21,18.26,18.21,18.26,1004235.0,18.21,18.26,18.21,18.26,1004235.0
2019-04-10 10:50:00,18.26,18.36,18.26,18.34,2729175.0,18.26,18.36,18.26,18.34,2729175.0
2019-04-10 10:55:00,18.34,18.37,18.31,18.35,1528050.0,18.34,18.37,18.31,18.35,1528050.0
2019-04-10 11:00:00,18.35,18.39,18.34,18.34,1101570.0,18.35,18.39,18.34,18.34,1101570.0
2019-04-10 11:05:00,18.34,18.39,18.33,18.36,1238535.0,18.34,18.39,18.33,18.36,1238535.0
2019-04-10 11:10:00,18.36,18.37,18.34,18.35,570975.0,18.36,18.37,18.34,18.35,570975.0
2019-04-10 11:15:00,18.35,18.36,18.33,18.36,674460.0,18.35,18.36,18.33,18.36,674460.0
2019-04-10 11:20:00,18.37,18.43,18.36,18.42,1912830.0,18.37,18.43,18.36,18.42,1912830.0
2019-04-10 11:25:00,18.42,18.47,18.39,18.44,2578650.0,18.42,18.47,18.39,18.44,2578650.0
2019-04-10 11:30:00,18.44,18.48,18.43,18.45,1360650.0,18.44,18.48,18.43,18.45,1360650.0
2019-04-10 11:35:00,18.44,18.47,18.43,18.45,1437720.0,18.44,18.47,18.43,18.45,1437720.0
2019-04-10 11:40:00,18.45,18.49,18.44,18.49,1278405.0,18.45,18.49,18.44,18.49,1278405.0
2019-04-10 11:45:00,18.49,18.53,18.45,18.47,2224605.0,18.49,18.53,18.45,18.47,2224605.0
2019-04-10 11:50:00,18.47,18.48,18.44,18.45,890985.0,18.47,18.48,18.44,18.45,890985.0
2019-04-10 11:55:00,18.45,18.47,18.44,18.46,579480.0,18.45,18.47,18.44,18.46,579480.0
2019-04-10 12:00:00,18.46,18.49,18.44,18.48,991920.0,18.46,18.49,18.44,18.48,991920.0
2019-04-10 12:05:00,18.48,18.48,18.41,18.42,841890.0,18.48,18.48,18.41,18.42,841890.0
2019-04-10 12:10:00,18.42,18.42,18.38,18.4,780315.0,18.42,18.42,18.38,18.4,780315.0
2019-04-10 12:15:00,18.4,18.43,18.39,18.43,498825.0,18.4,18.43,18.39,18.43,498825.0
2019-04-10 12:20:00,18.42,18.43,18.4,18.42,581685.0,18.42,18.43,18.4,18.42,581685.0
2019-04-10 12:25:00,18.42,18.44,18.42,18.44,275490.0,18.42,18.44,18.42,18.44,275490.0
2019-04-10 12:30:00,18.44,18.45,18.43,18.44,714255.0,18.44,18.45,18.43,18.44,714255.0
2019-04-10 12:35:00,18.44,18.45,18.43,18.45,587730.0,18.44,18.45,18.43,18.45,587730.0
2019-04-10 12:40:00,18.45,18.46,18.44,18.44,533370.0,18.45,18.46,18.44,18.44,533370.0
2019-04-10 12:45:00,18.44,18.45,18.43,18.45,229845.0,18.44,18.45,18.43,18.45,229845.0
2019-04-10 12:50:00,18.44,18.45,18.42,18.43,310590.0,18.44,18.45,18.42,18.43,310590.0
2019-04-10 12:55:00,18.43,18.43,18.4,18.4,250065.0,18.43,18.43,18.4,18.4,250065.0
2019-04-10 13:00:00,18.4,18.41,18.39,18.4,373425.0,18.4,18.41,18.39,18.4,373425.0
2019-04-10 13:05:00,18.4,18.41,18.4,18.41,179100.0,18.4,18.41,18.4,18.41,179100.0
2019-04-10 13:10:00,18.4,18.41,18.39,18.4,281190.0,18.4,18.41,18.39,18.4,281190.0
2019-04-10 13:15:00,18.4,18.4,18.39,18.4,202650.0,18.4,18.4,18.39,18.4,202650.0
2019-04-10 13:20:00,18.4,18.43,18.4,18.42,665115.0,18.4,18.43,18.4,18.42,665115.0
2019-04-10 13:25:00,18.42,18.42,18.4,18.41,215700.0,18.42,18.42,18.4,18.41,215700.0
2019-04-10 13:30:00,18.41,18.44,18.41,18.43,409965.0,18.41,18.44,18.41,18.43,409965.0
2019-04-10 13:35:00,18.44,18.45,18.43,18.44,159660.0,18.44,18.45,18.43,18.44,159660.0
2019-04-10 13:40:00,18.44,18.44,18.41,18.42,198015.0,18.44,18.44,18.41,18.42,198015.0
2019-04-10 13:45:00,18.42,18.43,18.41,18.43,123540.0,18.42,18.43,18.41,18.43,123540.0
2019-04-10 13:50:00,18.43,18.44,18.42,18.44,166140.0,18.43,18.44,18.42,18.44,166140.0
2019-04-10 13:55:00,18.44,18.44,18.42,18.43,224850.0,18.44,18.44,18.42,18.43,224850.0
2019-04-10 14:00:00,18.44,18.44,18.41,18.41,334035.0,18.44,18.44,18.41,18.41,334035.0
2019-04-10 14:05:00,18.41,18.42,18.37,18.37,577215.0,18.41,18.42,18.37,18.37,577215.0
2019-04-10 14:10:00,18.37,18.39,18.37,18.39,341265.0,18.37,18.39,18.37,18.39,341265.0
2019-04-10 14:15:00,18.38,18.41,18.38,18.4,260070.0,18.38,18.41,18.38,18.4,260070.0
2019-04-10 14:20:00,18.4,18.4,18.37,18.38,351000.0,18.4,18.4,18.37,18.38,351000.0
2019-04-10 14:25:00,18.38,18.4,18.38,18.38,309645.0,18.38,18.4,18.38,18.38,309645.0
2019-04-10 14:30:00,18.39,18.4,18.38,18.38,279195.0,18.39,18.4,18.38,18.38,279195.0
2019-04-10 14:35:00,18.39,18.42,18.39,18.41,519840.0,18.39,18.42,18.39,18.41,519840.0
2019-04-10 14:40:00,18.41,18.46,18.41,18.45,1305825.0,18.41,18.46,18.41,18.45,1305825.0
2019-04-10 14:45:00,18.44,18.45,18.42,18.43,373590.0,18.44,18.45,18.42,18.43,373590.0
2019-04-10 14:50:00,18.44,18.45,18.42,18.45,562650.0,18.44,18.45,18.42,18.45,562650.0
2019-04-10 14:55:00,18.45,18.45,18.43,18.43,448785.0,18.45,18.45,18.43,18.43,448785.0
2019-04-10 15:00:00,18.43,18.45,18.43,18.45,436380.0,18.43,18.45,18.43,18.45,436380.0
2019-04-10 15:05:00,18.45,18.48,18.44,18.47,1297890.0,18.45,18.48,18.44,18.47,1297890.0
2019-04-10 15:10:00,18.47,18.48,18.45,18.46,497325.0,18.47,18.48,18.45,18.46,497325.0
2019-04-10 15:15:00,18.45,18.46,18.45,18.45,243315.0,18.45,18.46,18.45,18.45,243315.0
2019-04-10 15:20:00,18.45,18.47,18.44,18.47,630615.0,18.45,18.47,18.44,18.47,630615.0
2019-04-10 15:25:00,18.47,18.47,18.44,18.44,305385.0,18.47,18.47,18.44,18.44,305385.0
2019-04-10 15:30:00,18.44,18.48,18.44,18.47,481740.0,18.44,18.48,18.44,18.47,481740.0
2019-04-10 15:35:00,18.47,18.5,18.46,18.49,1725360.0,18.47,18.5,18.46,18.49,1725360.0
2019-04-10 15:40:00,18.5,18.5,18.45,18.46,1269795.0,18.5,18.5,18.45,18.46,1269795.0
2019-04-10 15:45:00,18.46,18.48,18.46,18.47,566100.0,18.46,18.48,18.46,18.47,566100.0
2019-04-10 15:50:00,18.46,18.47,18.41,18.43,1189125.0,18.46,18.47,18.41,18.43,1189125.0
2019-04-10 15:55:00,18.42,18.42,18.39,18.4,2287710.0,18.42,18.42,18.39,18.4,2287710.0
2019-04-11 09:30:00,17.89,17.9,17.71,17.87,11046990.0,17.89,17.9,17.71,17.87,11046990.0
2019-04-11 09:35:00,17.86,17.93,17.8,17.86,4414590.0,17.86,17.93,17.8,17.86,4414590.0
2019-04-11 09:40:00,17.85,17.87,17.81,17.86,2179230.0,17.85,17.87,17.81,17.86,2179230.0
2019-04-11 09:45:00,17.86,17.86,17.76,17.77,4386210.0,17.86,17.86,17.76,17.77,4386210.0
2019-04-11 09:50:00,17.77,17.82,17.75,17.81,2547345.0,17.77,17.82,17.75,17.81,2547345.0
2019-04-11 09:55:00,17.8,17.93,17.79,17.92,3585750.0,17.8,17.93,17.79,17.92,3585750.0
2019-04-11 10:00:00,17.92,17.92,17.84,17.87,2501850.0,17.92,17.92,17.84,17.87,2501850.0
2019-04-11 10:05:00,17.88,17.9,17.81,17.82,1402605.0,17.88,17.9,17.81,17.82,1402605.0
2019-04-11 10:10:00,17.82,17.89,17.8,17.87,1964910.0,17.82,17.89,17.8,17.87,1964910.0
2019-04-11 10:15:00,17.87,17.93,17.84,17.93,1701270.0,17.87,17.93,17.84,17.93,1701270.0
2019-04-11 10:20:00,17.92,17.99,17.92,17.92,3386070.0,17.92,17.99,17.92,17.92,3386070.0
2019-04-11 10:25:00,17.93,18.0,17.92,17.98,2313525.0,17.93,18.0,17.92,17.98,2313525.0
2019-04-11 10:30:00,17.98,18.03,17.97,17.97,3425430.0,17.98,18.03,17.97,17.97,3425430.0
2019-04-11 10:35:00,17.97,18.0,17.93,17.94,1508370.0,17.97,18.0,17.93,17.94,1508370.0
2019-04-11 10:40:00,17.94,17.96,17.9,17.95,1151760.0,17.94,17.96,17.9,17.95,1151760.0
2019-04-11 10:45:00,17.95,17.98,17.93,17.94,904725.0,17.95,17.98,17.93,17.94,904725.0
2019-04-11 10:50:00,17.94,17.95,17.91,17.92,938190.0,17.94,17.95,17.91,17.92,938190.0
2019-04-11 10:55:00,17.91,17.93,17.89,17.91,1292520.0,17.91,17.93,17.89,17.91,1292520.0
2019-04-11 11:00:00,17.91,17.91,17.86,17.89,1302945.0,17.91,17.91,17.86,17.89,1302945.0
2019-04-11 11:05:00,17.89,17.9,17.87,17.88,642510.0,17.89,17.9,17.87,17.88,642510.0
2019-04-11 11:10:00,17.87,17.88,17.84,17.86,1265385.0,17.87,17.88,17.84,17.86,1265385.0
2019-04-11 11:15:00,17.86,17.88,17.84,17.87,778455.0,17.86,17.88,17.84,17.87,778455.0
2019-04-11 11:20:00,17.88,17.91,17.85,17.88,784110.0,17.88,17.91,17.85,17.88,784110.0
2019-04-11 11:25:00,17.88,17.91,17.86,17.9,1421745.0,17.88,17.91,17.86,17.9,1421745.0
2019-04-11 11:30:00,17.89,17.94,17.88,17.94,801495.0,17.89,17.94,17.88,17.94,801495.0
2019-04-11 11:35:00,17.94,17.94,17.87,17.88,767640.0,17.94,17.94,17.87,17.88,767640.0
2019-04-11 11:40:00,17.88,17.88,17.85,17.87,984600.0,17.88,17.88,17.85,17.87,984600.0
2019-04-11 11:45:00,17.87,17.93,17.87,17.91,937335.0,17.87,17.93,17.87,17.91,937335.0
2019-04-11 11:50:00,17.91,17.94,17.9,17.9,544005.0,17.91,17.94,17.9,17.9,544005.0
2019-04-11 11:55:00,17.9,17.93,17.89,17.91,447660.0,17.9,17.93,17.89,17.91,447660.0
2019-04-11 12:00:00,17.91,17.91,17.89,17.91,457230.0,17.91,17.91,17.89,17.91,457230.0
2019-04-11 12:05:00,17.91,17.92,17.86,17.88,849570.0,17.91,17.92,17.86,17.88,849570.0
2019-04-11 12:10:00,17.88,17.91,17.88,17.9,414075.0,17.88,17.91,17.88,17.9,414075.0
2019-04-11 12:15:00,17.9,17.91,17.89,17.91,208905.0,17.9,17.91,17.89,17.91,208905.0
2019-04-11 12:20:00,17.91,17.92,17.9,17.91,368715.0,17.91,17.92,17.9,17.91,368715.0
2019-04-11 12:25:00,17.91,17.92,17.89,17.91,356325.0,17.91,17.92,17.89,17.91,356325.0
2019-04-11 12:30:00,17.91,17.92,17.9,17.91,621150.0,17.91,17.92,17.9,17.91,621150.0
2019-04-11 12:35:00,17.91,17.91,17.87,17.9,563535.0,17.91,17.91,17.87,17.9,563535.0
2019-04-11 12:40:00,17.9,17.9,17.88,17.88,414810.0,17.9,17.9,17.88,17.88,414810.0
2019-04-11 12:45:00,17.89,17.9,17.87,17.89,437070.0,17.89,17.9,17.87,17.89,437070.0
2019-04-11 12:50:00,17.89,17.9,17.88,17.89,695925.0,17.89,17.9,17.88,17.89,695925.0
2019-04-11 12:55:00,17.89,17.9,17.88,17.88,1090545.0,17.89,17.9,17.88,17.88,1090545.0
2019-04-11 13:00:00,17.88,17.89,17.82,17.82,2141775.0,17.88,17.89,17.82,17.82,2141775.0
2019-04-11 13:05:00,17.82,17.83,17.79,17.82,1992570.0,17.82,17.83,17.79,17.82,1992570.0
2019-04-11 13:10:00,17.82,17.85,17.82,17.84,696615.0,17.82,17.85,17.82,17.84,696615.0
2019-04-11 13:15:00,17.84,17.86,17.82,17.84,584070.0,17.84,17.86,17.82,17.84,584070.0
2019-04-11 13:20:00,17.85,17.88,17.85,17.86,572880.0,17.85,17.88,17.85,17.86,572880.0
2019-04-11 13:25:00,17.86,17.87,17.84,17.86,341655.0,17.86,17.87,17.84,17.86,341655.0
2019-04-11 13:30:00,17.86,17.86,17.83,17.84,400170.0,17.86,17.86,17.83,17.84,400170.0
2019-04-11 13:35:00,17.84,17.84,17.79,17.79,1212960.0,17.84,17.84,17.79,17.79,1212960.0
2019-04-11 13:40:00,17.79,17.84,17.78,17.82,1238325.0,17.79,17.84,17.78,17.82,1238325.0
2019-04-11 13:45:00,17.82,17.83,17.8,17.81,368940.0,17.82,17.83,17.8,17.81,368940.0
2019-04-11 13:50:00,17.81,17.82,17.77,17.77,1054005.0,17.81,17.82,17.77,17.77,1054005.0
2019-04-11 13:55:00,17.77,17.8,17.77,17.78,883935.0,17.77,17.8,17.77,17.78,883935.0
2019-04-11 14:00:00,17.77,17.79,17.77,17.79,399975.0,17.77,17.79,17.77,17.79,399975.0
2019-04-11 14:05:00,17.79,17.8,17.77,17.78,473580.0,17.79,17.8,17.77,17.78,473580.0
2019-04-11 14:10:00,17.78,17.82,17.77,17.81,765615.0,17.78,17.82,17.77,17.81,765615.0
2019-04-11 14:15:00,17.81,17.81,17.8,17.81,436035.0,17.81,17.81,17.8,17.81,436035.0
2019-04-11 14:20:00,17.8,17.82,17.8,17.8,483870.0,17.8,17.82,17.8,17.8,483870.0
2019-04-11 14:25:00,17.81,17.81,17.79,17.8,439890.0,17.81,17.81,17.79,17.8,439890.0
2019-04-11 14:30:00,17.8,17.82,17.79,17.79,458385.0,17.8,17.82,17.79,17.79,458385.0
2019-04-11 14:35:00,17.78,17.9,17.78,17.87,3603915.0,17.78,17.9,17.78,17.87,3603915.0
2019-04-11 14:40:00,17.87,17.89,17.84,17.88,1495050.0,17.87,17.89,17.84,17.88,1495050.0
2019-04-11 14:45:00,17.88,17.88,17.84,17.84,806115.0,17.88,17.88,17.84,17.84,806115.0
2019-04-11 14:50:00,17.84,17.88,17.84,17.87,708645.0,17.84,17.88,17.84,17.87,708645.0
2019-04-11 14:55:00,17.86,17.87,17.86,17.86,461685.0,17.86,17.87,17.86,17.86,461685.0
2019-04-11 15:00:00,17.86,17.88,17.85,17.87,691350.0,17.86,17.88,17.85,17.87,691350.0
2019-04-11 15:05:00,17.88,17.88,17.86,17.87,492105.0,17.88,17.88,17.86,17.87,492105.0
2019-04-11 15:10:00,17.87,17.88,17.86,17.87,380490.0,17.87,17.88,17.86,17.87,380490.0
2019-04-11 15:15:00,17.87,17.87,17.84,17.85,599370.0,17.87,17.87,17.84,17.85,599370.0
2019-04-11 15:20:00,17.84,17.86,17.82,17.83,861030.0,17.84,17.86,17.82,17.83,861030.0
2019-04-11 15:25:00,17.83,17.89,17.83,17.86,1467195.0,17.83,17.89,17.83,17.86,1467195.0
2019-04-11 15:30:00,17.87,17.87,17.85,17.85,721815.0,17.87,17.87,17.85,17.85,721815.0
2019-04-11 15:35:00,17.85,17.88,17.85,17.86,1203255.0,17.85,17.88,17.85,17.86,1203255.0
2019-04-11 15:40:00,17.86,17.88,17.86,17.86,1020465.0,17.86,17.88,17.86,17.86,1020465.0
2019-04-11 15:45:00,17.86,17.87,17.85,17.85,1630560.0,17.86,17.87,17.85,17.85,1630560.0
2019-04-11 15:50:00,17.85,17.88,17.85,17.87,2756880.0,17.85,17.88,17.85,17.87,2756880.0
2019-04-11 15:55:00,17.87,17.9,17.87,17.9,3549510.0,17.87,17.9,17.87,17.9,3549510.0
2019-04-12 09:30:00,18.01,18.05,17.95,18.02,2916960.0,18.01,18.05,17.95,18.02,2916960.0
2019-04-12 09:35:00,18.02,18.1,18.02,18.07,3058290.0,18.02,18.1,18.02,18.07,3058290.0
2019-04-12 09:40:00,18.07,18.1,17.97,18.03,3029490.0,18.07,18.1,17.97,18.03,3029490.0
2019-04-12 09:45:00,18.03,18.08,18.03,18.08,2321340.0,18.03,18.08,18.03,18.08,2321340.0
2019-04-12 09:50:00,18.08,18.11,18.03,18.08,2546085.0,18.08,18.11,18.03,18.08,2546085.0
2019-04-12 09:55:00,18.08,18.1,18.02,18.03,2205480.0,18.08,18.1,18.02,18.03,2205480.0
2019-04-12 10:00:00,18.04,18.05,18.0,18.04,1389330.0,18.04,18.05,18.0,18.04,1389330.0
2019-04-12 10:05:00,18.05,18.09,18.04,18.09,1287885.0,18.05,18.09,18.04,18.09,1287885.0
2019-04-12 10:10:00,18.09,18.13,18.08,18.11,1396125.0,18.09,18.13,18.08,18.11,1396125.0
2019-04-12 10:15:00,18.11,18.12,18.07,18.11,992505.0,18.11,18.12,18.07,18.11,992505.0
2019-04-12 10:20:00,18.1,18.13,18.09,18.1,579960.0,18.1,18.13,18.09,18.1,579960.0
2019-04-12 10:25:00,18.1,18.11,18.06,18.07,668295.0,18.1,18.11,18.06,18.07,668295.0
2019-04-12 10:30:00,18.08,18.08,18.02,18.04,1138800.0,18.08,18.08,18.02,18.04,1138800.0
2019-04-12 10:35:00,18.04,18.06,18.02,18.05,627720.0,18.04,18.06,18.02,18.05,627720.0
2019-04-12 10:40:00,18.04,18.06,18.04,18.05,669585.0,18.04,18.06,18.04,18.05,669585.0
2019-04-12 10:45:00,18.05,18.05,18.0,18.02,840240.0,18.05,18.05,18.0,18.02,840240.0
2019-04-12 10:50:00,18.01,18.04,18.01,18.03,560790.0,18.01,18.04,18.01,18.03,560790.0
2019-04-12 10:55:00,18.03,18.04,18.0,18.01,700005.0,18.03,18.04,18.0,18.01,700005.0
2019-04-12 11:00:00,18.01,18.03,17.99,17.99,1260735.0,18.01,18.03,17.99,17.99,1260735.0
2019-04-12 11:05:00,17.99,18.0,17.93,17.96,1692990.0,17.99,18.0,17.93,17.96,1692990.0
2019-04-12 11:10:00,17.95,17.97,17.93,17.93,1374720.0,17.95,17.97,17.93,17.93,1374720.0
2019-04-12 11:15:00,17.93,17.93,17.88,17.89,1689345.0,17.93,17.93,17.88,17.89,1689345.0
2019-04-12 11:20:00,17.88,17.89,17.84,17.87,2279025.0,17.88,17.89,17.84,17.87,2279025.0
2019-04-12 11:25:00,17.87,17.88,17.84,17.88,1799610.0,17.87,17.88,17.84,17.88,1799610.0
2019-04-12 11:30:00,17.88,17.91,17.86,17.89,1225080.0,17.88,17.91,17.86,17.89,1225080.0
2019-04-12 11:35:00,17.89,17.9,17.86,17.87,1544055.0,17.89,17.9,17.86,17.87,1544055.0
2019-04-12 11:40:00,17.87,17.88,17.86,17.86,617295.0,17.87,17.88,17.86,17.86,617295.0
2019-04-12 11:45:00,17.86,17.87,17.83,17.84,1058670.0,17.86,17.87,17.83,17.84,1058670.0
2019-04-12 11:50:00,17.84,17.84,17.81,17.83,1131120.0,17.84,17.84,17.81,17.83,1131120.0
2019-04-12 11:55:00,17.83,17.87,17.82,17.86,832290.0,17.83,17.87,17.82,17.86,832290.0
2019-04-12 12:00:00,17.87,17.87,17.85,17.86,353790.0,17.87,17.87,17.85,17.86,353790.0
2019-04-12 12:05:00,17.85,17.86,17.83,17.85,527340.0,17.85,17.86,17.83,17.85,527340.0
2019-04-12 12:10:00,17.85,17.86,17.84,17.85,233220.0,17.85,17.86,17.84,17.85,233220.0
2019-04-12 12:15:00,17.85,17.85,17.84,17.84,545310.0,17.85,17.85,17.84,17.84,545310.0
2019-04-12 12:20:00,17.84,17.84,17.81,17.81,1234740.0,17.84,17.84,17.81,17.81,1234740.0
2019-04-12 12:25:00,17.81,17.84,17.79,17.79,1026105.0,17.81,17.84,17.79,17.79,1026105.0
2019-04-12 12:30:00,17.79,17.84,17.79,17.83,646140.0,17.79,17.84,17.79,17.83,646140.0
2019-04-12 12:35:00,17.83,17.84,17.81,17.84,348750.0,17.83,17.84,17.81,17.84,348750.0
2019-04-12 12:40:00,17.84,17.86,17.84,17.84,741090.0,17.84,17.86,17.84,17.84,741090.0
2019-04-12 12:45:00,17.85,17.86,17.84,17.86,419925.0,17.85,17.86,17.84,17.86,419925.0
2019-04-12 12:50:00,17.86,17.89,17.85,17.88,939960.0,17.86,17.89,17.85,17.88,939960.0
2019-04-12 12:55:00,17.89,17.92,17.88,17.9,1385145.0,17.89,17.92,17.88,17.9,1385145.0
2019-04-12 13:00:00,17.91,17.93,17.89,17.89,1267770.0,17.91,17.93,17.89,17.89,1267770.0
2019-04-12 13:05:00,17.88,17.9,17.87,17.88,606645.0,17.88,17.9,17.87,17.88,606645.0
2019-04-12 13:10:00,17.88,17.91,17.87,17.9,1338135.0,17.88,17.91,17.87,17.9,1338135.0
2019-04-12 13:15:00,17.9,17.93,17.89,17.91,1309485.0,17.9,17.93,17.89,17.91,1309485.0
2019-04-12 13:20:00,17.92,17.92,17.89,17.9,720900.0,17.92,17.92,17.89,17.9,720900.0
2019-04-12 13:25:00,17.89,17.9,17.88,17.89,789615.0,17.89,17.9,17.88,17.89,789615.0
2019-04-12 13:30:00,17.9,17.91,17.89,17.9,704970.0,17.9,17.91,17.89,17.9,704970.0
2019-04-12 13:35:00,17.91,17.91,17.85,17.85,1151850.0,17.91,17.91,17.85,17.85,1151850.0
2019-04-12 13:40:00,17.85,17.85,17.82,17.84,1060335.0,17.85,17.85,17.82,17.84,1060335.0
2019-04-12 13:45:00,17.84,17.85,17.83,17.83,533370.0,17.84,17.85,17.83,17.83,533370.0
2019-04-12 13:50:00,17.83,17.84,17.83,17.84,489330.0,17.83,17.84,17.83,17.84,489330.0
2019-04-12 13:55:00,17.84,17.85,17.82,17.84,668775.0,17.84,17.85,17.82,17.84,668775.0
2019-04-12 14:00:00,17.85,17.86,17.85,17.85,370305.0,17.85,17.86,17.85,17.85,370305.0
2019-04-12 14:05:00,17.86,17.86,17.83,17.83,389925.0,17.86,17.86,17.83,17.83,389925.0
2019-04-12 14:10:00,17.83,17.85,17.82,17.85,448290.0,17.83,17.85,17.82,17.85,448290.0
2019-04-12 14:15:00,17.85,17.85,17.83,17.84,242730.0,17.85,17.85,17.83,17.84,242730.0
2019-04-12 14:20:00,17.84,17.85,17.83,17.84,170850.0,17.84,17.85,17.83,17.84,170850.0
2019-04-12 14:25:00,17.84,17.88,17.84,17.88,536715.0,17.84,17.88,17.84,17.88,536715.0
2019-04-12 14:30:00,17.88,17.91,17.88,17.91,749250.0,17.88,17.91,17.88,17.91,749250.0
2019-04-12 14:35:00,17.91,17.93,17.9,17.92,527625.0,17.91,17.93,17.9,17.92,527625.0
2019-04-12 14:40:00,17.91,17.92,17.9,17.92,482160.0,17.91,17.92,17.9,17.92,482160.0
2019-04-12 14:45:00,17.91,17.93,17.9,17.92,545595.0,17.91,17.93,17.9,17.92,545595.0
2019-04-12 14:50:00,17.92,17.93,17.9,17.9,678435.0,17.92,17.93,17.9,17.9,678435.0
2019-04-12 14:55:00,17.91,17.91,17.87,17.88,711900.0,17.91,17.91,17.87,17.88,711900.0
2019-04-12 15:00:00,17.88,17.9,17.87,17.87,453525.0,17.88,17.9,17.87,17.87,453525.0
2019-04-12 15:05:00,17.87,17.88,17.85,17.86,398520.0,17.87,17.88,17.85,17.86,398520.0
2019-04-12 15:10:00,17.87,17.89,17.86,17.88,573120.0,17.87,17.89,17.86,17.88,573120.0
2019-04-12 15:15:00,17.89,17.89,17.88,17.88,254835.0,17.89,17.89,17.88,17.88,254835.0
2019-04-12 15:20:00,17.88,17.88,17.86,17.88,531750.0,17.88,17.88,17.86,17.88,531750.0
2019-04-12 15:25:00,17.88,17.9,17.88,17.88,569640.0,17.88,17.9,17.88,17.88,569640.0
2019-04-12 15:30:00,17.88,17.9,17.87,17.88,1190940.0,17.88,17.9,17.87,17.88,1190940.0
2019-04-12 15:35:00,17.88,17.88,17.85,17.86,999795.0,17.88,17.88,17.85,17.86,999795.0
2019-04-12 15:40:00,17.86,17.89,17.86,17.88,1110240.0,17.86,17.89,17.86,17.88,1110240.0
2019-04-12 15:45:00,17.88,17.89,17.87,17.88,1176330.0,17.88,17.89,17.87,17.88,1176330.0
2019-04-12 15:50:00,17.88,17.89,17.87,17.88,2135745.0,17.88,17.89,17.87,17.88,2135745.0
2019-04-12 15:55:00,17.88,17.9,17.83,17.85,3539655.0,17.88,17.9,17.83,17.85,3539655.0
2019-04-15 09:30:00,17.91,17.93,17.69,17.69,4322520.0,17.91,17.93,17.69,17.69,4322520.0
2019-04-15 09:35:00,17.7,17.71,17.54,17.59,5842950.0,17.7,17.71,17.54,17.59,5842950.0
2019-04-15 09:40:00,17.59,17.59,17.45,17.46,3659730.0,17.59,17.59,17.45,17.46,3659730.0
2019-04-15 09:45:00,17.46,17.49,17.36,17.45,5941080.0,17.46,17.49,17.36,17.45,5941080.0
2019-04-15 09:50:00,17.45,17.53,17.44,17.49,3164235.0,17.45,17.53,17.44,17.49,3164235.0
2019-04-15 09:55:00,17.49,17.54,17.47,17.48,2078385.0,17.49,17.54,17.47,17.48,2078385.0
2019-04-15 10:00:00,17.48,17.55,17.45,17.53,2205765.0,17.48,17.55,17.45,17.53,2205765.0
2019-04-15 10:05:00,17.53,17.53,17.46,17.5,1479690.0,17.53,17.53,17.46,17.5,1479690.0
2019-04-15 10:10:00,17.5,17.51,17.44,17.48,2252370.0,17.5,17.51,17.44,17.48,2252370.0
2019-04-15 10:15:00,17.48,17.49,17.4,17.41,2187765.0,17.48,17.49,17.4,17.41,2187765.0
2019-04-15 10:20:00,17.41,17.42,17.34,17.41,3953910.0,17.41,17.42,17.34,17.41,3953910.0
2019-04-15 10:25:00,17.42,17.42,17.36,17.39,1629705.0,17.42,17.42,17.36,17.39,1629705.0
2019-04-15 10:30:00,17.39,17.43,17.37,17.42,1757220.0,17.39,17.43,17.37,17.42,1757220.0
2019-04-15 10:35:00,17.42,17.42,17.35,17.37,2039775.0,17.42,17.42,17.35,17.37,2039775.0
2019-04-15 10:40:00,17.36,17.37,17.29,17.3,4301355.0,17.36,17.37,17.29,17.3,4301355.0
2019-04-15 10:45:00,17.3,17.32,17.24,17.3,3951165.0,17.3,17.32,17.24,17.3,3951165.0
2019-04-15 10:50:00,17.3,17.35,17.3,17.32,2534460.0,17.3,17.35,17.3,17.32,2534460.0
2019-04-15 10:55:00,17.32,17.35,17.31,17.35,1823940.0,17.32,17.35,17.31,17.35,1823940.0
2019-04-15 11:00:00,17.34,17.35,17.29,17.31,1544850.0,17.34,17.35,17.29,17.31,1544850.0
2019-04-15 11:05:00,17.31,17.37,17.3,17.35,1868985.0,17.31,17.37,17.3,17.35,1868985.0
2019-04-15 11:10:00,17.35,17.36,17.32,17.35,1312995.0,17.35,17.36,17.32,17.35,1312995.0
2019-04-15 11:15:00,17.35,17.4,17.34,17.37,1703475.0,17.35,17.4,17.34,17.37,1703475.0
2019-04-15 11:20:00,17.37,17.43,17.37,17.42,2222055.0,17.37,17.43,17.37,17.42,2222055.0
2019-04-15 11:25:00,17.42,17.44,17.39,17.44,903480.0,17.42,17.44,17.39,17.44,903480.0
2019-04-15 11:30:00,17.43,17.44,17.39,17.39,780300.0,17.43,17.44,17.39,17.39,780300.0
2019-04-15 11:35:00,17.39,17.4,17.36,17.38,724050.0,17.39,17.4,17.36,17.38,724050.0
2019-04-15 11:40:00,17.38,17.4,17.37,17.39,620340.0,17.38,17.4,17.37,17.39,620340.0
2019-04-15 11:45:00,17.39,17.47,17.39,17.47,987495.0,17.39,17.47,17.39,17.47,987495.0
2019-04-15 11:50:00,17.47,17.52,17.46,17.5,2615100.0,17.47,17.52,17.46,17.5,2615100.0
2019-04-15 11:55:00,17.51,17.52,17.49,17.52,1685145.0,17.51,17.52,17.49,17.52,1685145.0
2019-04-15 12:00:00,17.52,17.54,17.49,17.51,1515255.0,17.52,17.54,17.49,17.51,1515255.0
2019-04-15 12:05:00,17.51,17.51,17.47,17.48,1231050.0,17.51,17.51,17.47,17.48,1231050.0
2019-04-15 12:10:00,17.47,17.49,17.45,17.49,796860.0,17.47,17.49,17.45,17.49,796860.0
2019-04-15 12:15:00,17.48,17.5,17.47,17.49,660660.0,17.48,17.5,17.47,17.49,660660.0
2019-04-15 12:20:00,17.48,17.5,17.45,17.45,464955.0,17.48,17.5,17.45,17.45,464955.0
2019-04-15 12:25:00,17.46,17.48,17.44,17.46,647475.0,17.46,17.48,17.44,17.46,647475.0
2019-04-15 12:30:00,17.46,17.47,17.43,17.44,706965.0,17.46,17.47,17.43,17.44,706965.0
2019-04-15 12:35:00,17.44,17.46,17.44,17.46,239955.0,17.44,17.46,17.44,17.46,239955.0
2019-04-15 12:40:00,17.46,17.51,17.45,17.51,703605.0,17.46,17.51,17.45,17.51,703605.0
2019-04-15 12:45:00,17.51,17.53,17.5,17.53,891030.0,17.51,17.53,17.5,17.53,891030.0
2019-04-15 12:50:00,17.53,17.55,17.51,17.53,937290.0,17.53,17.55,17.51,17.53,937290.0
2019-04-15 12:55:00,17.54,17.56,17.53,17.54,764850.0,17.54,17.56,17.53,17.54,764850.0
2019-04-15 13:00:00,17.54,17.57,17.53,17.57,859845.0,17.54,17.57,17.53,17.57,859845.0
2019-04-15 13:05:00,17.57,17.6,17.57,17.57,1911090.0,17.57,17.6,17.57,17.57,1911090.0
2019-04-15 13:10:00,17.58,17.58,17.52,17.55,903000.0,17.58,17.58,17.52,17.55,903000.0
2019-04-15 13:15:00,17.55,17.55,17.52,17.53,359385.0,17.55,17.55,17.52,17.53,359385.0
2019-04-15 13:20:00,17.53,17.54,17.51,17.51,364230.0,17.53,17.54,17.51,17.51,364230.0
2019-04-15 13:25:00,17.51,17.53,17.5,17.52,976125.0,17.51,17.53,17.5,17.52,976125.0
2019-04-15 13:30:00,17.52,17.55,17.51,17.55,1263705.0,17.52,17.55,17.51,17.55,1263705.0
2019-04-15 13:35:00,17.55,17.57,17.54,17.55,1359030.0,17.55,17.57,17.54,17.55,1359030.0
2019-04-15 13:40:00,17.54,17.58,17.54,17.58,505440.0,17.54,17.58,17.54,17.58,505440.0
2019-04-15 13:45:00,17.57,17.58,17.52,17.54,600030.0,17.57,17.58,17.52,17.54,600030.0
2019-04-15 13:50:00,17.54,17.54,17.51,17.51,311460.0,17.54,17.54,17.51,17.51,311460.0
2019-04-15 13:55:00,17.52,17.57,17.52,17.55,703395.0,17.52,17.57,17.52,17.55,703395.0
2019-04-15 14:00:00,17.55,17.6,17.55,17.59,632520.0,17.55,17.6,17.55,17.59,632520.0
2019-04-15 14:05:00,17.59,17.64,17.59,17.63,1889115.0,17.59,17.64,17.59,17.63,1889115.0
2019-04-15 14:10:00,17.63,17.68,17.63,17.66,1861620.0,17.63,17.68,17.63,17.66,1861620.0
2019-04-15 14:15:00,17.66,17.69,17.65,17.66,952875.0,17.66,17.69,17.65,17.66,952875.0
2019-04-15 14:20:00,17.65,17.66,17.63,17.65,658950.0,17.65,17.66,17.63,17.65,658950.0
2019-04-15 14:25:00,17.65,17.67,17.65,17.66,541485.0,17.65,17.67,17.65,17.66,541485.0
2019-04-15 14:30:00,17.66,17.7,17.66,17.69,778800.0,17.66,17.7,17.66,17.69,778800.0
2019-04-15 14:35:00,17.69,17.72,17.69,17.71,1294500.0,17.69,17.72,17.69,17.71,1294500.0
2019-04-15 14:40:00,17.71,17.73,17.69,17.71,911340.0,17.71,17.73,17.69,17.71,911340.0
2019-04-15 14:45:00,17.71,17.76,17.7,17.76,1248465.0,17.71,17.76,17.7,17.76,1248465.0
2019-04-15 14:50:00,17.75,17.79,17.74,17.78,1203435.0,17.75,17.79,17.74,17.78,1203435.0
2019-04-15 14:55:00,17.78,17.78,17.72,17.73,1393170.0,17.78,17.78,17.72,17.73,1393170.0
2019-04-15 15:00:00,17.73,17.75,17.7,17.71,1012770.0,17.73,17.75,17.7,17.71,1012770.0
2019-04-15 15:05:00,17.71,17.75,17.71,17.74,464220.0,17.71,17.75,17.71,17.74,464220.0
2019-04-15 15:10:00,17.74,17.75,17.71,17.72,416865.0,17.74,17.75,17.71,17.72,416865.0
2019-04-15 15:15:00,17.72,17.72,17.71,17.71,387600.0,17.72,17.72,17.71,17.71,387600.0
2019-04-15 15:20:00,17.71,17.73,17.71,17.73,531900.0,17.71,17.73,17.71,17.73,531900.0
2019-04-15 15:25:00,17.73,17.75,17.72,17.72,886785.0,17.73,17.75,17.72,17.72,886785.0
2019-04-15 15:30:00,17.72,17.73,17.67,17.67,889335.0,17.72,17.73,17.67,17.67,889335.0
2019-04-15 15:35:00,17.67,17.7,17.67,17.69,452445.0,17.67,17.7,17.67,17.69,452445.0
2019-04-15 15:40:00,17.69,17.7,17.66,17.69,1419780.0,17.69,17.7,17.66,17.69,1419780.0
2019-04-15 15:45:00,17.69,17.74,17.69,17.73,1475175.0,17.69,17.74,17.69,17.73,1475175.0
2019-04-15 15:50:00,17.73,17.75,17.73,17.73,1656855.0,17.73,17.75,17.73,17.73,1656855.0
2019-04-15 15:55:00,17.73,17.78,17.73,17.76,3693435.0,17.73,17.78,17.73,17.76,3693435.0
2019-04-16 09:30:00,17.72,17.9,17.65,17.89,3940890.0,17.72,17.9,17.65,17.89,3940890.0
2019-04-16 09:35:00,17.89,17.91,17.83,17.87,1644690.0,17.89,17.91,17.83,17.87,1644690.0
2019-04-16 09:40:00,17.87,18.02,17.85,17.98,4694220.0,17.87,18.02,17.85,17.98,4694220.0
2019-04-16 09:45:00,17.99,18.02,17.96,17.99,2200770.0,17.99,18.02,17.96,17.99,2200770.0
2019-04-16 09:50:00,17.99,18.0,17.91,17.96,1964550.0,17.99,18.0,17.91,17.96,1964550.0
2019-04-16 09:55:00,17.96,17.98,17.92,17.97,1225245.0,17.96,17.98,17.92,17.97,1225245.0
2019-04-16 10:00:00,17.96,18.01,17.96,17.99,1786380.0,17.96,18.01,17.96,17.99,1786380.0
2019-04-16 10:05:00,18.0,18.03,17.98,18.0,971580.0,18.0,18.03,17.98,18.0,971580.0
2019-04-16 10:10:00,17.99,17.99,17.96,17.97,1092210.0,17.99,17.99,17.96,17.97,1092210.0
2019-04-16 10:15:00,17.97,17.98,17.92,17.93,1029930.0,17.97,17.98,17.92,17.93,1029930.0
2019-04-16 10:20:00,17.93,17.97,17.91,17.95,790215.0,17.93,17.97,17.91,17.95,790215.0
2019-04-16 10:25:00,17.95,18.01,17.94,18.01,1237845.0,17.95,18.01,17.94,18.01,1237845.0
2019-04-16 10:30:00,18.01,18.01,17.98,18.01,1006275.0,18.01,18.01,17.98,18.01,1006275.0
2019-04-16 10:35:00,18.01,18.06,18.01,18.04,2020005.0,18.01,18.06,18.01,18.04,2020005.0
2019-04-16 10:40:00,18.05,18.06,18.01,18.03,877830.0,18.05,18.06,18.01,18.03,877830.0
2019-04-16 10:45:00,18.03,18.05,17.99,18.03,1080690.0,18.03,18.05,17.99,18.03,1080690.0
2019-04-16 10:50:00,18.03,18.13,18.03,18.11,2385030.0,18.03,18.13,18.03,18.11,2385030.0
2019-04-16 10:55:00,18.11,18.13,18.09,18.1,1323690.0,18.11,18.13,18.09,18.1,1323690.0
2019-04-16 11:00:00,18.11,18.13,18.07,18.07,1337760.0,18.11,18.13,18.07,18.07,1337760.0
2019-04-16 11:05:00,18.07,18.13,18.06,18.12,993975.0,18.07,18.13,18.06,18.12,993975.0
2019-04-16 11:10:00,18.12,18.13,18.09,18.12,1023075.0,18.12,18.13,18.09,18.12,1023075.0
2019-04-16 11:15:00,18.11,18.13,18.09,18.11,890790.0,18.11,18.13,18.09,18.11,890790.0
2019-04-16 11:20:00,18.12,18.12,18.07,18.08,998820.0,18.12,18.12,18.07,18.08,998820.0
2019-04-16 11:25:00,18.08,18.09,18.05,18.07,886740.0,18.08,18.09,18.05,18.07,886740.0
2019-04-16 11:30:00,18.08,18.12,18.07,18.1,841095.0,18.08,18.12,18.07,18.1,841095.0
2019-04-16 11:35:00,18.1,18.11,18.08,18.09,1003800.0,18.1,18.11,18.08,18.09,1003800.0
2019-04-16 11:40:00,18.09,18.1,18.08,18.09,711390.0,18.09,18.1,18.08,18.09,711390.0
2019-04-16 11:45:00,18.09,18.1,18.08,18.1,558060.0,18.09,18.1,18.08,18.1,558060.0
2019-04-16 11:50:00,18.1,18.13,18.1,18.1,603150.0,18.1,18.13,18.1,18.1,603150.0
2019-04-16 11:55:00,18.1,18.17,18.1,18.16,1895640.0,18.1,18.17,18.1,18.16,1895640.0
2019-04-16 12:00:00,18.16,18.19,18.15,18.19,959070.0,18.16,18.19,18.15,18.19,959070.0
2019-04-16 12:05:00,18.19,18.2,18.18,18.2,1118175.0,18.19,18.2,18.18,18.2,1118175.0
2019-04-16 12:10:00,18.2,18.23,18.19,18.23,1496235.0,18.2,18.23,18.19,18.23,1496235.0
2019-04-16 12:15:00,18.23,18.25,18.19,18.2,1182525.0,18.23,18.25,18.19,18.2,1182525.0
2019-04-16 12:20:00,18.2,18.21,18.16,18.2,1325910.0,18.2,18.21,18.16,18.2,1325910.0
2019-04-16 12:25:00,18.21,18.21,18.15,18.16,585345.0,18.21,18.21,18.15,18.16,585345.0
2019-04-16 12:30:00,18.17,18.18,18.14,18.15,528600.0,18.17,18.18,18.14,18.15,528600.0
2019-04-16 12:35:00,18.15,18.15,18.12,18.14,746730.0,18.15,18.15,18.12,18.14,746730.0
2019-04-16 12:40:00,18.14,18.16,18.13,18.15,408660.0,18.14,18.16,18.13,18.15,408660.0
2019-04-16 12:45:00,18.15,18.16,18.13,18.16,431145.0,18.15,18.16,18.13,18.16,431145.0
2019-04-16 12:50:00,18.15,18.18,18.15,18.18,594225.0,18.15,18.18,18.15,18.18,594225.0
2019-04-16 12:55:00,18.18,18.23,18.17,18.22,1464705.0,18.18,18.23,18.17,18.22,1464705.0
2019-04-16 13:00:00,18.22,18.23,18.2,18.21,1279410.0,18.22,18.23,18.2,18.21,1279410.0
2019-04-16 13:05:00,18.21,18.26,18.21,18.25,955380.0,18.21,18.26,18.21,18.25,955380.0
2019-04-16 13:10:00,18.25,18.32,18.25,18.31,1788450.0,18.25,18.32,18.25,18.31,1788450.0
2019-04-16 13:15:00,18.31,18.31,18.25,18.27,1067835.0,18.31,18.31,18.25,18.27,1067835.0
2019-04-16 13:20:00,18.27,18.28,18.25,18.26,700725.0,18.27,18.28,18.25,18.26,700725.0
2019-04-16 13:25:00,18.27,18.27,18.23,18.26,524985.0,18.27,18.27,18.23,18.26,524985.0
2019-04-16 13:30:00,18.26,18.26,18.22,18.25,414690.0,18.26,18.26,18.22,18.25,414690.0
2019-04-16 13:35:00,18.25,18.25,18.21,18.24,623025.0,18.25,18.25,18.21,18.24,623025.0
2019-04-16 13:40:00,18.23,18.27,18.22,18.26,417480.0,18.23,18.27,18.22,18.26,417480.0
2019-04-16 13:45:00,18.26,18.3,18.26,18.29,887295.0,18.26,18.3,18.26,18.29,887295.0
2019-04-16 13:50:00,18.29,18.31,18.27,18.31,864555.0,18.29,18.31,18.27,18.31,864555.0
2019-04-16 13:55:00,18.31,18.32,18.28,18.29,905190.0,18.31,18.32,18.28,18.29,905190.0
2019-04-16 14:00:00,18.29,18.31,18.27,18.3,1121895.0,18.29,18.31,18.27,18.3,1121895.0
2019-04-16 14:05:00,18.29,18.3,18.26,18.26,930720.0,18.29,18.3,18.26,18.26,930720.0
2019-04-16 14:10:00,18.26,18.28,18.25,18.26,733635.0,18.26,18.28,18.25,18.26,733635.0
2019-04-16 14:15:00,18.27,18.32,18.26,18.3,583365.0,18.27,18.32,18.26,18.3,583365.0
2019-04-16 14:20:00,18.31,18.33,18.29,18.32,771570.0,18.31,18.33,18.29,18.32,771570.0
2019-04-16 14:25:00,18.33,18.33,18.31,18.32,795375.0,18.33,18.33,18.31,18.32,795375.0
2019-04-16 14:30:00,18.32,18.33,18.3,18.32,637800.0,18.32,18.33,18.3,18.32,637800.0
2019-04-16 14:35:00,18.32,18.33,18.3,18.33,626655.0,18.32,18.33,18.3,18.33,626655.0
2019-04-16 14:40:00,18.33,18.33,18.26,18.29,1127640.0,18.33,18.33,18.26,18.29,1127640.0
2019-04-16 14:45:00,18.29,18.3,18.27,18.3,616200.0,18.29,18.3,18.27,18.3,616200.0
2019-04-16 14:50:00,18.3,18.3,18.27,18.28,547665.0,18.3,18.3,18.27,18.28,547665.0
2019-04-16 14:55:00,18.28,18.28,18.23,18.23,735150.0,18.28,18.28,18.23,18.23,735150.0
2019-04-16 15:00:00,18.23,18.26,18.22,18.24,674775.0,18.23,18.26,18.22,18.24,674775.0
2019-04-16 15:05:00,18.24,18.25,18.23,18.24,357525.0,18.24,18.25,18.23,18.24,357525.0
2019-04-16 15:10:00,18.24,18.26,18.19,18.2,746220.0,18.24,18.26,18.19,18.2,746220.0
2019-04-16 15:15:00,18.2,18.2,18.16,18.16,607785.0,18.2,18.2,18.16,18.16,607785.0
2019-04-16 15:20:00,18.16,18.17,18.13,18.15,826290.0,18.16,18.17,18.13,18.15,826290.0
2019-04-16 15:25:00,18.15,18.15,18.12,18.15,675720.0,18.15,18.15,18.12,18.15,675720.0
2019-04-16 15:30:00,18.15,18.18,18.14,18.14,1090320.0,18.15,18.18,18.14,18.14,1090320.0
2019-04-16 15:35:00,18.15,18.15,18.11,18.11,981450.0,18.15,18.15,18.11,18.11,981450.0
2019-04-16 15:40:00,18.11,18.15,18.11,18.14,864420.0,18.11,18.15,18.11,18.14,864420.0
2019-04-16 15:45:00,18.14,18.17,18.14,18.15,916680.0,18.14,18.17,18.14,18.15,916680.0
2019-04-16 15:50:00,18.16,18.18,18.14,18.18,1215930.0,18.16,18.18,18.14,18.18,1215930.0
2019-04-16 15:55:00,18.18,18.24,18.18,18.22,3782070.0,18.18,18.24,18.18,18.22,3782070.0
2019-04-17 09:30:00,18.31,18.32,18.13,18.16,2840880.0,18.31,18.32,18.13,18.16,2840880.0
2019-04-17 09:35:00,18.16,18.17,18.07,18.11,2317020.0,18.16,18.17,18.07,18.11,2317020.0
2019-04-17 09:40:00,18.12,18.12,18.05,18.09,1943355.0,18.12,18.12,18.05,18.09,1943355.0
2019-04-17 09:45:00,18.09,18.12,18.06,18.07,1619820.0,18.09,18.12,18.06,18.07,1619820.0
2019-04-17 09:50:00,18.08,18.08,17.96,18.01,2822505.0,18.08,18.08,17.96,18.01,2822505.0
2019-04-17 09:55:00,18.01,18.08,18.0,18.05,2090970.0,18.01,18.08,18.0,18.05,2090970.0
2019-04-17 10:00:00,18.06,18.06,17.97,17.99,1528545.0,18.06,18.06,17.97,17.99,1528545.0
2019-04-17 10:05:00,17.99,18.0,17.9,17.91,1794840.0,17.99,18.0,17.9,17.91,1794840.0
2019-04-17 10:10:00,17.9,17.98,17.9,17.97,1185930.0,17.9,17.98,17.9,17.97,1185930.0
2019-04-17 10:15:00,17.97,17.98,17.95,17.95,741030.0,17.97,17.98,17.95,17.95,741030.0
2019-04-17 10:20:00,17.95,18.0,17.94,17.97,1139430.0,17.95,18.0,17.94,17.97,1139430.0
2019-04-17 10:25:00,17.98,18.01,17.97,18.01,1059165.0,17.98,18.01,17.97,18.01,1059165.0
2019-04-17 10:30:00,18.01,18.02,17.99,18.01,730695.0,18.01,18.02,17.99,18.01,730695.0
2019-04-17 10:35:00,18.01,18.02,17.97,18.01,1053615.0,18.01,18.02,17.97,18.01,1053615.0
2019-04-17 10:40:00,18.0,18.0,17.95,17.97,911895.0,18.0,18.0,17.95,17.97,911895.0
2019-04-17 10:45:00,17.97,18.01,17.97,18.01,683730.0,17.97,18.01,17.97,18.01,683730.0
2019-04-17 10:50:00,18.0,18.01,17.97,17.98,434610.0,18.0,18.01,17.97,17.98,434610.0
2019-04-17 10:55:00,17.98,18.06,17.98,18.05,1066290.0,17.98,18.06,17.98,18.05,1066290.0
2019-04-17 11:00:00,18.05,18.08,18.03,18.08,976905.0,18.05,18.08,18.03,18.08,976905.0
2019-04-17 11:05:00,18.07,18.11,18.06,18.11,886125.0,18.07,18.11,18.06,18.11,886125.0
2019-04-17 11:10:00,18.11,18.12,18.08,18.1,729375.0,18.11,18.12,18.08,18.1,729375.0
2019-04-17 11:15:00,18.1,18.13,18.1,18.11,652665.0,18.1,18.13,18.1,18.11,652665.0
2019-04-17 11:20:00,18.11,18.14,18.11,18.14,654705.0,18.11,18.14,18.11,18.14,654705.0
2019-04-17 11:25:00,18.14,18.15,18.12,18.12,585240.0,18.14,18.15,18.12,18.12,585240.0
2019-04-17 11:30:00,18.13,18.13,18.11,18.11,557145.0,18.13,18.13,18.11,18.11,557145.0
2019-04-17 11:35:00,18.11,18.16,18.1,18.14,799335.0,18.11,18.16,18.1,18.14,799335.0
2019-04-17 11:40:00,18.14,18.22,18.13,18.19,1788735.0,18.14,18.22,18.13,18.19,1788735.0
2019-04-17 11:45:00,18.2,18.22,18.17,18.21,847080.0,18.2,18.22,18.17,18.21,847080.0
2019-04-17 11:50:00,18.21,18.22,18.17,18.18,497010.0,18.21,18.22,18.17,18.18,497010.0
2019-04-17 11:55:00,18.19,18.19,18.15,18.17,511785.0,18.19,18.19,18.15,18.17,511785.0
2019-04-17 12:00:00,18.17,18.19,18.15,18.17,423390.0,18.17,18.19,18.15,18.17,423390.0
2019-04-17 12:05:00,18.17,18.19,18.15,18.18,323670.0,18.17,18.19,18.15,18.18,323670.0
2019-04-17 12:10:00,18.18,18.2,18.17,18.19,306600.0,18.18,18.2,18.17,18.19,306600.0
2019-04-17 12:15:00,18.19,18.23,18.19,18.23,919095.0,18.19,18.23,18.19,18.23,919095.0
2019-04-17 12:20:00,18.23,18.27,18.23,18.23,940770.0,18.23,18.27,18.23,18.23,940770.0
2019-04-17 12:25:00,18.24,18.27,18.24,18.25,738495.0,18.24,18.27,18.24,18.25,738495.0
2019-04-17 12:30:00,18.25,18.25,18.23,18.24,905355.0,18.25,18.25,18.23,18.24,905355.0
2019-04-17 12:35:00,18.25,18.28,18.24,18.27,771825.0,18.25,18.28,18.24,18.27,771825.0
2019-04-17 12:40:00,18.27,18.32,18.26,18.3,1123035.0,18.27,18.32,18.26,18.3,1123035.0
2019-04-17 12:45:00,18.3,18.31,18.28,18.28,374805.0,18.3,18.31,18.28,18.28,374805.0
2019-04-17 12:50:00,18.29,18.31,18.28,18.28,440400.0,18.29,18.31,18.28,18.28,440400.0
2019-04-17 12:55:00,18.28,18.3,18.28,18.29,228030.0,18.28,18.3,18.28,18.29,228030.0
2019-04-17 13:00:00,18.3,18.3,18.28,18.28,167985.0,18.3,18.3,18.28,18.28,167985.0
2019-04-17 13:05:00,18.29,18.29,18.26,18.27,381180.0,18.29,18.29,18.26,18.27,381180.0
2019-04-17 13:10:00,18.27,18.27,18.22,18.23,651360.0,18.27,18.27,18.22,18.23,651360.0
2019-04-17 13:15:00,18.24,18.27,18.24,18.27,396840.0,18.24,18.27,18.24,18.27,396840.0
2019-04-17 13:20:00,18.27,18.28,18.26,18.28,509730.0,18.27,18.28,18.26,18.28,509730.0
2019-04-17 13:25:00,18.28,18.28,18.25,18.25,329820.0,18.28,18.28,18.25,18.25,329820.0
2019-04-17 13:30:00,18.26,18.27,18.25,18.25,376215.0,18.26,18.27,18.25,18.25,376215.0
2019-04-17 13:35:00,18.26,18.26,18.24,18.26,237105.0,18.26,18.26,18.24,18.26,237105.0
2019-04-17 13:40:00,18.26,18.26,18.25,18.25,321435.0,18.26,18.26,18.25,18.25,321435.0
2019-04-17 13:45:00,18.25,18.26,18.24,18.25,294720.0,18.25,18.26,18.24,18.25,294720.0
2019-04-17 13:50:00,18.24,18.26,18.24,18.25,121080.0,18.24,18.26,18.24,18.25,121080.0
2019-04-17 13:55:00,18.25,18.26,18.25,18.25,156375.0,18.25,18.26,18.25,18.25,156375.0
2019-04-17 14:00:00,18.26,18.26,18.25,18.25,287700.0,18.26,18.26,18.25,18.25,287700.0
2019-04-17 14:05:00,18.26,18.27,18.25,18.25,376425.0,18.26,18.27,18.25,18.25,376425.0
2019-04-17 14:10:00,18.26,18.26,18.24,18.24,318465.0,18.26,18.26,18.24,18.24,318465.0
2019-04-17 14:15:00,18.24,18.25,18.23,18.23,246420.0,18.24,18.25,18.23,18.23,246420.0
2019-04-17 14:20:00,18.23,18.24,18.18,18.18,879870.0,18.23,18.24,18.18,18.18,879870.0
2019-04-17 14:25:00,18.17,18.18,18.12,18.13,642930.0,18.17,18.18,18.12,18.13,642930.0
2019-04-17 14:30:00,18.13,18.14,18.1,18.11,746490.0,18.13,18.14,18.1,18.11,746490.0
2019-04-17 14:35:00,18.1,18.14,18.1,18.12,407625.0,18.1,18.14,18.1,18.12,407625.0
2019-04-17 14:40:00,18.12,18.14,18.12,18.13,322965.0,18.12,18.14,18.12,18.13,322965.0
2019-04-17 14:45:00,18.14,18.14,18.09,18.09,570585.0,18.14,18.14,18.09,18.09,570585.0
2019-04-17 14:50:00,18.1,18.13,18.09,18.12,807885.0,18.1,18.13,18.09,18.12,807885.0
2019-04-17 14:55:00,18.13,18.13,18.09,18.09,342990.0,18.13,18.13,18.09,18.09,342990.0
2019-04-17 15:00:00,18.09,18.11,18.07,18.08,536760.0,18.09,18.11,18.07,18.08,536760.0
2019-04-17 15:05:00,18.08,18.09,18.07,18.09,221490.0,18.08,18.09,18.07,18.09,221490.0
2019-04-17 15:10:00,18.08,18.09,18.07,18.09,181140.0,18.08,18.09,18.07,18.09,181140.0
2019-04-17 15:15:00,18.09,18.09,18.06,18.08,351255.0,18.09,18.09,18.06,18.08,351255.0
2019-04-17 15:20:00,18.08,18.1,18.08,18.1,200820.0,18.08,18.1,18.08,18.1,200820.0
2019-04-17 15:25:00,18.1,18.1,18.08,18.08,296175.0,18.1,18.1,18.08,18.08,296175.0
2019-04-17 15:30:00,18.08,18.09,18.07,18.08,289425.0,18.08,18.09,18.07,18.08,289425.0
2019-04-17 15:35:00,18.08,18.11,18.06,18.1,472650.0,18.08,18.11,18.06,18.1,472650.0
2019-04-17 15:40:00,18.1,18.14,18.1,18.12,909945.0,18.1,18.14,18.1,18.12,909945.0
2019-04-17 15:45:00,18.12,18.12,18.09,18.11,511710.0,18.12,18.12,18.09,18.11,511710.0
2019-04-17 15:50:00,18.11,18.12,18.08,18.08,938925.0,18.11,18.12,18.08,18.08,938925.0
2019-04-17 15:55:00,18.09,18.1,18.07,18.08,1866645.0,18.09,18.1,18.07,18.08,1866645.0
2019-04-18 09:30:00,18.07,18.18,17.98,18.07,3397980.0,18.07,18.18,17.98,18.07,3397980.0
2019-04-18 09:35:00,18.07,18.19,18.05,18.15,1790625.0,18.07,18.19,18.05,18.15,1790625.0
2019-04-18 09:40:00,18.16,18.21,18.15,18.19,2009910.0,18.16,18.21,18.15,18.19,2009910.0
2019-04-18 09:45:00,18.18,18.23,18.16,18.22,1912950.0,18.18,18.23,18.16,18.22,1912950.0
2019-04-18 09:50:00,18.22,18.23,18.15,18.15,1325295.0,18.22,18.23,18.15,18.15,1325295.0
2019-04-18 09:55:00,18.15,18.16,18.09,18.12,1328835.0,18.15,18.16,18.09,18.12,1328835.0
2019-04-18 10:00:00,18.12,18.15,18.11,18.12,1193640.0,18.12,18.15,18.11,18.12,1193640.0
2019-04-18 10:05:00,18.12,18.14,18.1,18.11,1038465.0,18.12,18.14,18.1,18.11,1038465.0
2019-04-18 10:10:00,18.11,18.11,18.05,18.05,1171560.0,18.11,18.11,18.05,18.05,1171560.0
2019-04-18 10:15:00,18.05,18.12,18.04,18.11,1387710.0,18.05,18.12,18.04,18.11,1387710.0
2019-04-18 10:20:00,18.11,18.14,18.1,18.11,1074030.0,18.11,18.14,18.1,18.11,1074030.0
2019-04-18 10:25:00,18.1,18.13,18.1,18.12,334680.0,18.1,18.13,18.1,18.12,334680.0
2019-04-18 10:30:00,18.12,18.13,18.11,18.13,439035.0,18.12,18.13,18.11,18.13,439035.0
2019-04-18 10:35:00,18.13,18.22,18.12,18.19,1926255.0,18.13,18.22,18.12,18.19,1926255.0
2019-04-18 10:40:00,18.19,18.2,18.17,18.17,542940.0,18.19,18.2,18.17,18.17,542940.0
2019-04-18 10:45:00,18.17,18.21,18.16,18.21,841620.0,18.17,18.21,18.16,18.21,841620.0
2019-04-18 10:50:00,18.2,18.23,18.18,18.2,955740.0,18.2,18.23,18.18,18.2,955740.0
2019-04-18 10:55:00,18.2,18.22,18.19,18.21,502275.0,18.2,18.22,18.19,18.21,502275.0
2019-04-18 11:00:00,18.22,18.25,18.22,18.23,1380600.0,18.22,18.25,18.22,18.23,1380600.0
2019-04-18 11:05:00,18.23,18.27,18.22,18.26,912630.0,18.23,18.27,18.22,18.26,912630.0
2019-04-18 11:10:00,18.27,18.28,18.24,18.24,1207890.0,18.27,18.28,18.24,18.24,1207890.0
2019-04-18 11:15:00,18.25,18.25,18.19,18.2,1111440.0,18.25,18.25,18.19,18.2,1111440.0
2019-04-18 11:20:00,18.2,18.23,18.2,18.21,644715.0,18.2,18.23,18.2,18.21,644715.0
2019-04-18 11:25:00,18.21,18.24,18.21,18.23,658830.0,18.21,18.24,18.21,18.23,658830.0
2019-04-18 11:30:00,18.23,18.23,18.19,18.2,634560.0,18.23,18.23,18.19,18.2,634560.0
2019-04-18 11:35:00,18.2,18.2,18.16,18.2,807750.0,18.2,18.2,18.16,18.2,807750.0
2019-04-18 11:40:00,18.19,18.23,18.18,18.23,951660.0,18.19,18.23,18.18,18.23,951660.0
2019-04-18 11:45:00,18.23,18.25,18.22,18.22,918495.0,18.23,18.25,18.22,18.22,918495.0
2019-04-18 11:50:00,18.22,18.23,18.21,18.21,220875.0,18.22,18.23,18.21,18.21,220875.0
2019-04-18 11:55:00,18.21,18.22,18.2,18.22,299910.0,18.21,18.22,18.2,18.22,299910.0
2019-04-18 12:00:00,18.22,18.22,18.19,18.19,249915.0,18.22,18.22,18.19,18.19,249915.0
2019-04-18 12:05:00,18.2,18.24,18.2,18.23,872070.0,18.2,18.24,18.2,18.23,872070.0
2019-04-18 12:10:00,18.23,18.28,18.23,18.26,1952445.0,18.23,18.28,18.23,18.26,1952445.0
2019-04-18 12:15:00,18.26,18.27,18.25,18.27,415200.0,18.26,18.27,18.25,18.27,415200.0
2019-04-18 12:20:00,18.27,18.3,18.25,18.3,898215.0,18.27,18.3,18.25,18.3,898215.0
2019-04-18 12:25:00,18.3,18.32,18.29,18.3,1236375.0,18.3,18.32,18.29,18.3,1236375.0
2019-04-18 12:30:00,18.3,18.3,18.26,18.29,817380.0,18.3,18.3,18.26,18.29,817380.0
2019-04-18 12:35:00,18.3,18.3,18.27,18.28,292500.0,18.3,18.3,18.27,18.28,292500.0
2019-04-18 12:40:00,18.27,18.29,18.24,18.26,726225.0,18.27,18.29,18.24,18.26,726225.0
2019-04-18 12:45:00,18.27,18.31,18.26,18.29,702915.0,18.27,18.31,18.26,18.29,702915.0
2019-04-18 12:50:00,18.29,18.3,18.28,18.3,693585.0,18.29,18.3,18.28,18.3,693585.0
2019-04-18 12:55:00,18.3,18.3,18.25,18.26,283620.0,18.3,18.3,18.25,18.26,283620.0
2019-04-18 13:00:00,18.25,18.26,18.24,18.26,286425.0,18.25,18.26,18.24,18.26,286425.0
2019-04-18 13:05:00,18.26,18.26,18.24,18.24,191715.0,18.26,18.26,18.24,18.24,191715.0
2019-04-18 13:10:00,18.24,18.28,18.24,18.26,369630.0,18.24,18.28,18.24,18.26,369630.0
2019-04-18 13:15:00,18.26,18.29,18.26,18.27,300450.0,18.26,18.29,18.26,18.27,300450.0
2019-04-18 13:20:00,18.28,18.29,18.26,18.28,289905.0,18.28,18.29,18.26,18.28,289905.0
2019-04-18 13:25:00,18.28,18.28,18.25,18.26,375525.0,18.28,18.28,18.25,18.26,375525.0
2019-04-18 13:30:00,18.26,18.28,18.26,18.28,259635.0,18.26,18.28,18.26,18.28,259635.0
2019-04-18 13:35:00,18.28,18.29,18.27,18.29,232635.0,18.28,18.29,18.27,18.29,232635.0
2019-04-18 13:40:00,18.29,18.3,18.28,18.29,236415.0,18.29,18.3,18.28,18.29,236415.0
2019-04-18 13:45:00,18.29,18.3,18.27,18.28,212835.0,18.29,18.3,18.27,18.28,212835.0
2019-04-18 13:50:00,18.28,18.29,18.28,18.28,113385.0,18.28,18.29,18.28,18.28,113385.0
2019-04-18 13:55:00,18.28,18.31,18.28,18.31,814980.0,18.28,18.31,18.28,18.31,814980.0
2019-04-18 14:00:00,18.31,18.31,18.29,18.29,585975.0,18.31,18.31,18.29,18.29,585975.0
2019-04-18 14:05:00,18.29,18.3,18.25,18.26,761715.0,18.29,18.3,18.25,18.26,761715.0
2019-04-18 14:10:00,18.26,18.27,18.25,18.25,476100.0,18.26,18.27,18.25,18.25,476100.0
2019-04-18 14:15:00,18.26,18.26,18.23,18.23,290160.0,18.26,18.26,18.23,18.23,290160.0
2019-04-18 14:20:00,18.23,18.25,18.23,18.25,526590.0,18.23,18.25,18.23,18.25,526590.0
2019-04-18 14:25:00,18.25,18.26,18.24,18.26,747495.0,18.25,18.26,18.24,18.26,747495.0
2019-04-18 14:30:00,18.26,18.27,18.25,18.26,564840.0,18.26,18.27,18.25,18.26,564840.0
2019-04-18 14:35:00,18.26,18.28,18.26,18.27,285645.0,18.26,18.28,18.26,18.27,285645.0
2019-04-18 14:40:00,18.27,18.28,18.24,18.24,321450.0,18.27,18.28,18.24,18.24,321450.0
2019-04-18 14:45:00,18.25,18.25,18.23,18.23,828090.0,18.25,18.25,18.23,18.23,828090.0
2019-04-18 14:50:00,18.23,18.25,18.22,18.22,403395.0,18.23,18.25,18.22,18.22,403395.0
2019-04-18 14:55:00,18.22,18.23,18.19,18.19,633240.0,18.22,18.23,18.19,18.19,633240.0
2019-04-18 15:00:00,18.19,18.2,18.18,18.19,483585.0,18.19,18.2,18.18,18.19,483585.0
2019-04-18 15:05:00,18.19,18.19,18.17,18.18,465840.0,18.19,18.19,18.17,18.18,465840.0
2019-04-18 15:10:00,18.19,18.2,18.18,18.19,582765.0,18.19,18.2,18.18,18.19,582765.0
2019-04-18 15:15:00,18.19,18.21,18.19,18.21,562395.0,18.19,18.21,18.19,18.21,562395.0
2019-04-18 15:20:00,18.21,18.22,18.19,18.2,371025.0,18.21,18.22,18.19,18.2,371025.0
2019-04-18 15:25:00,18.2,18.2,18.18,18.19,238035.0,18.2,18.2,18.18,18.19,238035.0
2019-04-18 15:30:00,18.19,18.2,18.18,18.19,370785.0,18.19,18.2,18.18,18.19,370785.0
2019-04-18 15:35:00,18.19,18.22,18.19,18.22,751965.0,18.19,18.22,18.19,18.22,751965.0
2019-04-18 15:40:00,18.22,18.24,18.21,18.24,948405.0,18.22,18.24,18.21,18.24,948405.0
2019-04-18 15:45:00,18.24,18.24,18.22,18.22,1345995.0,18.24,18.24,18.22,18.22,1345995.0
2019-04-18 15:50:00,18.22,18.23,18.2,18.22,1801020.0,18.22,18.23,18.2,18.22,1801020.0
2019-04-18 15:55:00,18.22,18.23,18.2,18.22,2871525.0,18.22,18.23,18.2,18.22,2871525.0
2019-04-22 09:30:00,17.93,17.98,17.81,17.85,4564560.0,17.93,17.98,17.81,17.85,4564560.0
2019-04-22 09:35:00,17.86,17.88,17.77,17.85,4375425.0,17.86,17.88,17.77,17.85,4375425.0
2019-04-22 09:40:00,17.84,17.87,17.73,17.78,3869805.0,17.84,17.87,17.73,17.78,3869805.0
2019-04-22 09:45:00,17.78,17.86,17.76,17.84,3375420.0,17.78,17.86,17.76,17.84,3375420.0
2019-04-22 09:50:00,17.84,17.84,17.73,17.75,3150015.0,17.84,17.84,17.73,17.75,3150015.0
2019-04-22 09:55:00,17.75,17.78,17.73,17.77,2932200.0,17.75,17.78,17.73,17.77,2932200.0
2019-04-22 10:00:00,17.78,17.78,17.69,17.73,3620160.0,17.78,17.78,17.69,17.73,3620160.0
2019-04-22 10:05:00,17.73,17.73,17.67,17.69,2558145.0,17.73,17.73,17.67,17.69,2558145.0
2019-04-22 10:10:00,17.68,17.72,17.67,17.7,2645715.0,17.68,17.72,17.67,17.7,2645715.0
2019-04-22 10:15:00,17.7,17.71,17.67,17.69,1817325.0,17.7,17.71,17.67,17.69,1817325.0
2019-04-22 10:20:00,17.69,17.7,17.6,17.62,3937140.0,17.69,17.7,17.6,17.62,3937140.0
2019-04-22 10:25:00,17.61,17.64,17.6,17.6,2417760.0,17.61,17.64,17.6,17.6,2417760.0
2019-04-22 10:30:00,17.6,17.61,17.56,17.6,3263010.0,17.6,17.61,17.56,17.6,3263010.0
2019-04-22 10:35:00,17.61,17.65,17.6,17.6,3807495.0,17.61,17.65,17.6,17.6,3807495.0
2019-04-22 10:40:00,17.6,17.62,17.56,17.58,2400510.0,17.6,17.62,17.56,17.58,2400510.0
2019-04-22 10:45:00,17.57,17.57,17.53,17.54,3427050.0,17.57,17.57,17.53,17.54,3427050.0
2019-04-22 10:50:00,17.54,17.57,17.52,17.54,2748540.0,17.54,17.57,17.52,17.54,2748540.0
2019-04-22 10:55:00,17.54,17.56,17.51,17.52,2406660.0,17.54,17.56,17.51,17.52,2406660.0
2019-04-22 11:00:00,17.51,17.59,17.5,17.56,3653205.0,17.51,17.59,17.5,17.56,3653205.0
2019-04-22 11:05:00,17.56,17.57,17.52,17.55,2137170.0,17.56,17.57,17.52,17.55,2137170.0
2019-04-22 11:10:00,17.55,17.57,17.52,17.56,1644585.0,17.55,17.57,17.52,17.56,1644585.0
2019-04-22 11:15:00,17.55,17.58,17.52,17.53,2198925.0,17.55,17.58,17.52,17.53,2198925.0
2019-04-22 11:20:00,17.52,17.56,17.51,17.53,1657920.0,17.52,17.56,17.51,17.53,1657920.0
2019-04-22 11:25:00,17.53,17.58,17.53,17.58,1337160.0,17.53,17.58,17.53,17.58,1337160.0
2019-04-22 11:30:00,17.58,17.59,17.53,17.54,2281755.0,17.58,17.59,17.53,17.54,2281755.0
2019-04-22 11:35:00,17.54,17.56,17.52,17.52,2409720.0,17.54,17.56,17.52,17.52,2409720.0
2019-04-22 11:40:00,17.52,17.54,17.51,17.54,1752765.0,17.52,17.54,17.51,17.54,1752765.0
2019-04-22 11:45:00,17.53,17.57,17.53,17.55,1404060.0,17.53,17.57,17.53,17.55,1404060.0
2019-04-22 11:50:00,17.56,17.57,17.53,17.54,1146720.0,17.56,17.57,17.53,17.54,1146720.0
2019-04-22 11:55:00,17.54,17.55,17.52,17.54,1566270.0,17.54,17.55,17.52,17.54,1566270.0
2019-04-22 12:00:00,17.54,17.56,17.53,17.55,977040.0,17.54,17.56,17.53,17.55,977040.0
2019-04-22 12:05:00,17.55,17.56,17.54,17.54,759180.0,17.55,17.56,17.54,17.54,759180.0
2019-04-22 12:10:00,17.55,17.56,17.54,17.55,775110.0,17.55,17.56,17.54,17.55,775110.0
2019-04-22 12:15:00,17.55,17.59,17.55,17.59,1629090.0,17.55,17.59,17.55,17.59,1629090.0
2019-04-22 12:20:00,17.59,17.63,17.58,17.62,2062830.0,17.59,17.63,17.58,17.62,2062830.0
2019-04-22 12:25:00,17.62,17.63,17.6,17.62,1508280.0,17.62,17.63,17.6,17.62,1508280.0
2019-04-22 12:30:00,17.63,17.65,17.62,17.65,1747035.0,17.63,17.65,17.62,17.65,1747035.0
2019-04-22 12:35:00,17.65,17.65,17.63,17.64,836115.0,17.65,17.65,17.63,17.64,836115.0
2019-04-22 12:40:00,17.64,17.65,17.63,17.64,628395.0,17.64,17.65,17.63,17.64,628395.0
2019-04-22 12:45:00,17.64,17.66,17.63,17.64,910185.0,17.64,17.66,17.63,17.64,910185.0
2019-04-22 12:50:00,17.64,17.64,17.6,17.61,1225740.0,17.64,17.64,17.6,17.61,1225740.0
2019-04-22 12:55:00,17.61,17.63,17.59,17.6,705810.0,17.61,17.63,17.59,17.6,705810.0
2019-04-22 13:00:00,17.6,17.61,17.59,17.6,291135.0,17.6,17.61,17.59,17.6,291135.0
2019-04-22 13:05:00,17.61,17.62,17.6,17.61,952410.0,17.61,17.62,17.6,17.61,952410.0
2019-04-22 13:10:00,17.61,17.62,17.56,17.58,1134225.0,17.61,17.62,17.56,17.58,1134225.0
2019-04-22 13:15:00,17.58,17.58,17.56,17.57,445020.0,17.58,17.58,17.56,17.57,445020.0
2019-04-22 13:20:00,17.57,17.59,17.57,17.57,485730.0,17.57,17.59,17.57,17.57,485730.0
2019-04-22 13:25:00,17.58,17.6,17.58,17.58,685920.0,17.58,17.6,17.58,17.58,685920.0
2019-04-22 13:30:00,17.58,17.59,17.56,17.57,714120.0,17.58,17.59,17.56,17.57,714120.0
2019-04-22 13:35:00,17.57,17.58,17.54,17.55,712785.0,17.57,17.58,17.54,17.55,712785.0
2019-04-22 13:40:00,17.55,17.57,17.54,17.55,612495.0,17.55,17.57,17.54,17.55,612495.0
2019-04-22 13:45:00,17.55,17.57,17.54,17.55,760020.0,17.55,17.57,17.54,17.55,760020.0
2019-04-22 13:50:00,17.55,17.56,17.53,17.54,589155.0,17.55,17.56,17.53,17.54,589155.0
2019-04-22 13:55:00,17.54,17.57,17.54,17.56,902190.0,17.54,17.57,17.54,17.56,902190.0
2019-04-22 14:00:00,17.56,17.6,17.56,17.59,1639710.0,17.56,17.6,17.56,17.59,1639710.0
2019-04-22 14:05:00,17.59,17.6,17.58,17.59,1403265.0,17.59,17.6,17.58,17.59,1403265.0
2019-04-22 14:10:00,17.59,17.61,17.59,17.6,740490.0,17.59,17.61,17.59,17.6,740490.0
2019-04-22 14:15:00,17.61,17.62,17.58,17.61,1400505.0,17.61,17.62,17.58,17.61,1400505.0
2019-04-22 14:20:00,17.61,17.61,17.59,17.61,943320.0,17.61,17.61,17.59,17.61,943320.0
2019-04-22 14:25:00,17.61,17.61,17.59,17.59,333525.0,17.61,17.61,17.59,17.59,333525.0
2019-04-22 14:30:00,17.59,17.59,17.57,17.58,738105.0,17.59,17.59,17.57,17.58,738105.0
2019-04-22 14:35:00,17.58,17.59,17.57,17.57,575070.0,17.58,17.59,17.57,17.57,575070.0
2019-04-22 14:40:00,17.57,17.61,17.55,17.6,1815270.0,17.57,17.61,17.55,17.6,1815270.0
2019-04-22 14:45:00,17.6,17.61,17.56,17.57,1167660.0,17.6,17.61,17.56,17.57,1167660.0
2019-04-22 14:50:00,17.57,17.57,17.54,17.55,958665.0,17.57,17.57,17.54,17.55,958665.0
2019-04-22 14:55:00,17.55,17.56,17.54,17.55,994470.0,17.55,17.56,17.54,17.55,994470.0
2019-04-22 15:00:00,17.55,17.56,17.53,17.55,1460805.0,17.55,17.56,17.53,17.55,1460805.0
2019-04-22 15:05:00,17.55,17.6,17.54,17.57,1857735.0,17.55,17.6,17.54,17.57,1857735.0
2019-04-22 15:10:00,17.58,17.6,17.56,17.6,1162665.0,17.58,17.6,17.56,17.6,1162665.0
2019-04-22 15:15:00,17.59,17.68,17.59,17.68,3859155.0,17.59,17.68,17.59,17.68,3859155.0
2019-04-22 15:20:00,17.68,17.7,17.65,17.67,3453360.0,17.68,17.7,17.65,17.67,3453360.0
2019-04-22 15:25:00,17.67,17.67,17.64,17.65,1467270.0,17.67,17.67,17.64,17.65,1467270.0
2019-04-22 15:30:00,17.65,17.67,17.6,17.62,1856325.0,17.65,17.67,17.6,17.62,1856325.0
2019-04-22 15:35:00,17.62,17.64,17.6,17.6,839145.0,17.62,17.64,17.6,17.6,839145.0
2019-04-22 15:40:00,17.6,17.61,17.57,17.59,2068095.0,17.6,17.61,17.57,17.59,2068095.0
2019-04-22 15:45:00,17.59,17.6,17.58,17.59,1927665.0,17.59,17.6,17.58,17.59,1927665.0
2019-04-22 15:50:00,17.59,17.6,17.56,17.57,2981025.0,17.59,17.6,17.56,17.57,2981025.0
2019-04-22 15:55:00,17.56,17.56,17.51,17.53,6807075.0,17.56,17.56,17.51,17.53,6807075.0
2019-04-23 09:30:00,17.33,17.36,17.05,17.09,11428170.0,17.33,17.36,17.05,17.09,11428170.0
2019-04-23 09:35:00,17.09,17.43,17.07,17.41,9291870.0,17.09,17.43,17.07,17.41,9291870.0
2019-04-23 09:40:00,17.41,17.51,17.34,17.47,6608535.0,17.41,17.51,17.34,17.47,6608535.0
2019-04-23 09:45:00,17.47,17.56,17.39,17.45,4469175.0,17.47,17.56,17.39,17.45,4469175.0
2019-04-23 09:50:00,17.45,17.45,17.37,17.41,2130240.0,17.45,17.45,17.37,17.41,2130240.0
2019-04-23 09:55:00,17.41,17.45,17.37,17.43,1990500.0,17.41,17.45,17.37,17.43,1990500.0
2019-04-23 10:00:00,17.44,17.55,17.42,17.5,3623775.0,17.44,17.55,17.42,17.5,3623775.0
2019-04-23 10:05:00,17.49,17.55,17.47,17.52,1997040.0,17.49,17.55,17.47,17.52,1997040.0
2019-04-23 10:10:00,17.52,17.52,17.42,17.44,2034540.0,17.52,17.52,17.42,17.44,2034540.0
2019-04-23 10:15:00,17.45,17.49,17.43,17.45,1015155.0,17.45,17.49,17.43,17.45,1015155.0
2019-04-23 10:20:00,17.45,17.53,17.44,17.49,2083200.0,17.45,17.53,17.44,17.49,2083200.0
2019-04-23 10:25:00,17.49,17.52,17.46,17.49,1571970.0,17.49,17.52,17.46,17.49,1571970.0
2019-04-23 10:30:00,17.48,17.5,17.45,17.48,1086135.0,17.48,17.5,17.45,17.48,1086135.0
2019-04-23 10:35:00,17.47,17.51,17.47,17.5,1221855.0,17.47,17.51,17.47,17.5,1221855.0
2019-04-23 10:40:00,17.5,17.58,17.49,17.57,2978055.0,17.5,17.58,17.49,17.57,2978055.0
2019-04-23 10:45:00,17.58,17.59,17.54,17.57,1758330.0,17.58,17.59,17.54,17.57,1758330.0
2019-04-23 10:50:00,17.57,17.59,17.54,17.57,1270095.0,17.57,17.59,17.54,17.57,1270095.0
2019-04-23 10:55:00,17.57,17.58,17.52,17.53,1552800.0,17.57,17.58,17.52,17.53,1552800.0
2019-04-23 11:00:00,17.52,17.54,17.43,17.44,2112900.0,17.52,17.54,17.43,17.44,2112900.0
2019-04-23 11:05:00,17.43,17.47,17.41,17.45,1646190.0,17.43,17.47,17.41,17.45,1646190.0
2019-04-23 11:10:00,17.45,17.48,17.43,17.47,1315260.0,17.45,17.48,17.43,17.47,1315260.0
2019-04-23 11:15:00,17.47,17.48,17.41,17.44,1193280.0,17.47,17.48,17.41,17.44,1193280.0
2019-04-23 11:20:00,17.44,17.46,17.42,17.46,1349505.0,17.44,17.46,17.42,17.46,1349505.0
2019-04-23 11:25:00,17.46,17.46,17.44,17.44,489150.0,17.46,17.46,17.44,17.44,489150.0
2019-04-23 11:30:00,17.44,17.46,17.42,17.45,1197765.0,17.44,17.46,17.42,17.45,1197765.0
2019-04-23 11:35:00,17.45,17.48,17.44,17.47,1252080.0,17.45,17.48,17.44,17.47,1252080.0
2019-04-23 11:40:00,17.47,17.5,17.45,17.49,1852215.0,17.47,17.5,17.45,17.49,1852215.0
2019-04-23 11:45:00,17.49,17.52,17.49,17.51,929130.0,17.49,17.52,17.49,17.51,929130.0
2019-04-23 11:50:00,17.52,17.54,17.5,17.54,1873875.0,17.52,17.54,17.5,17.54,1873875.0
2019-04-23 11:55:00,17.54,17.56,17.53,17.55,1058265.0,17.54,17.56,17.53,17.55,1058265.0
2019-04-23 12:00:00,17.55,17.57,17.53,17.55,1490685.0,17.55,17.57,17.53,17.55,1490685.0
2019-04-23 12:05:00,17.55,17.58,17.54,17.57,1280460.0,17.55,17.58,17.54,17.57,1280460.0
2019-04-23 12:10:00,17.57,17.57,17.51,17.53,1016325.0,17.57,17.57,17.51,17.53,1016325.0
2019-04-23 12:15:00,17.53,17.54,17.52,17.53,785265.0,17.53,17.54,17.52,17.53,785265.0
2019-04-23 12:20:00,17.53,17.57,17.51,17.56,836505.0,17.53,17.57,17.51,17.56,836505.0
2019-04-23 12:25:00,17.56,17.58,17.55,17.57,658740.0,17.56,17.58,17.55,17.57,658740.0
2019-04-23 12:30:00,17.57,17.57,17.52,17.53,868095.0,17.57,17.57,17.52,17.53,868095.0
2019-04-23 12:35:00,17.53,17.56,17.53,17.55,323220.0,17.53,17.56,17.53,17.55,323220.0
2019-04-23 12:40:00,17.55,17.64,17.53,17.63,2133345.0,17.55,17.64,17.53,17.63,2133345.0
2019-04-23 12:45:00,17.63,17.66,17.62,17.62,3383055.0,17.63,17.66,17.62,17.62,3383055.0
2019-04-23 12:50:00,17.62,17.67,17.62,17.66,2118825.0,17.62,17.67,17.62,17.66,2118825.0
2019-04-23 12:55:00,17.66,17.7,17.64,17.68,2178885.0,17.66,17.7,17.64,17.68,2178885.0
2019-04-23 13:00:00,17.68,17.71,17.66,17.67,1507770.0,17.68,17.71,17.66,17.67,1507770.0
2019-04-23 13:05:00,17.67,17.68,17.62,17.63,869280.0,17.67,17.68,17.62,17.63,869280.0
2019-04-23 13:10:00,17.64,17.65,17.61,17.63,1188915.0,17.64,17.65,17.61,17.63,1188915.0
2019-04-23 13:15:00,17.63,17.65,17.61,17.62,566820.0,17.63,17.65,17.61,17.62,566820.0
2019-04-23 13:20:00,17.62,17.62,17.59,17.6,755640.0,17.62,17.62,17.59,17.6,755640.0
2019-04-23 13:25:00,17.59,17.64,17.59,17.62,612885.0,17.59,17.64,17.59,17.62,612885.0
2019-04-23 13:30:00,17.62,17.67,17.62,17.66,1512360.0,17.62,17.67,17.62,17.66,1512360.0
2019-04-23 13:35:00,17.66,17.68,17.64,17.65,946545.0,17.66,17.68,17.64,17.65,946545.0
2019-04-23 13:40:00,17.65,17.65,17.61,17.65,878085.0,17.65,17.65,17.61,17.65,878085.0
2019-04-23 13:45:00,17.65,17.66,17.64,17.66,522225.0,17.65,17.66,17.64,17.66,522225.0
2019-04-23 13:50:00,17.66,17.66,17.59,17.61,1161240.0,17.66,17.66,17.59,17.61,1161240.0
2019-04-23 13:55:00,17.61,17.63,17.59,17.62,670980.0,17.61,17.63,17.59,17.62,670980.0
2019-04-23 14:00:00,17.62,17.62,17.59,17.61,436755.0,17.62,17.62,17.59,17.61,436755.0
2019-04-23 14:05:00,17.61,17.62,17.59,17.6,475680.0,17.61,17.62,17.59,17.6,475680.0
2019-04-23 14:10:00,17.6,17.61,17.58,17.59,527655.0,17.6,17.61,17.58,17.59,527655.0
2019-04-23 14:15:00,17.59,17.6,17.56,17.56,669510.0,17.59,17.6,17.56,17.56,669510.0
2019-04-23 14:20:00,17.57,17.58,17.53,17.54,943965.0,17.57,17.58,17.53,17.54,943965.0
2019-04-23 14:25:00,17.54,17.56,17.53,17.55,537795.0,17.54,17.56,17.53,17.55,537795.0
2019-04-23 14:30:00,17.55,17.58,17.54,17.58,458475.0,17.55,17.58,17.54,17.58,458475.0
2019-04-23 14:35:00,17.58,17.6,17.58,17.59,619440.0,17.58,17.6,17.58,17.59,619440.0
2019-04-23 14:40:00,17.59,17.61,17.57,17.58,506490.0,17.59,17.61,17.57,17.58,506490.0
2019-04-23 14:45:00,17.58,17.59,17.56,17.57,450930.0,17.58,17.59,17.56,17.57,450930.0
2019-04-23 14:50:00,17.58,17.58,17.53,17.55,597660.0,17.58,17.58,17.53,17.55,597660.0
2019-04-23 14:55:00,17.55,17.56,17.54,17.54,556005.0,17.55,17.56,17.54,17.54,556005.0
2019-04-23 15:00:00,17.54,17.56,17.54,17.56,862275.0,17.54,17.56,17.54,17.56,862275.0
2019-04-23 15:05:00,17.57,17.58,17.55,17.57,1324980.0,17.57,17.58,17.55,17.57,1324980.0
2019-04-23 15:10:00,17.57,17.59,17.53,17.54,1270290.0,17.57,17.59,17.53,17.54,1270290.0
2019-04-23 15:15:00,17.54,17.55,17.52,17.54,1041045.0,17.54,17.55,17.52,17.54,1041045.0
2019-04-23 15:20:00,17.54,17.56,17.53,17.54,1046835.0,17.54,17.56,17.53,17.54,1046835.0
2019-04-23 15:25:00,17.54,17.55,17.51,17.52,779715.0,17.54,17.55,17.51,17.52,779715.0
2019-04-23 15:30:00,17.52,17.52,17.5,17.52,1096380.0,17.52,17.52,17.5,17.52,1096380.0
2019-04-23 15:35:00,17.52,17.56,17.52,17.53,1522680.0,17.52,17.56,17.52,17.53,1522680.0
2019-04-23 15:40:00,17.53,17.56,17.53,17.56,1079385.0,17.53,17.56,17.53,17.56,1079385.0
2019-04-23 15:45:00,17.55,17.56,17.54,17.55,1326285.0,17.55,17.56,17.54,17.55,1326285.0
2019-04-23 15:50:00,17.55,17.58,17.54,17.58,1555605.0,17.55,17.58,17.54,17.58,1555605.0
2019-04-23 15:55:00,17.58,17.61,17.58,17.6,2909325.0,17.58,17.61,17.58,17.6,2909325.0
2019-04-24 09:30:00,17.57,17.69,17.47,17.53,4145835.0,17.57,17.69,17.47,17.53,4145835.0
2019-04-24 09:35:00,17.54,17.54,17.45,17.51,2145015.0,17.54,17.54,17.45,17.51,2145015.0
2019-04-24 09:40:00,17.51,17.62,17.48,17.59,2448660.0,17.51,17.62,17.48,17.59,2448660.0
2019-04-24 09:45:00,17.58,17.63,17.55,17.63,1842855.0,17.58,17.63,17.55,17.63,1842855.0
2019-04-24 09:50:00,17.63,17.65,17.53,17.53,1928565.0,17.63,17.65,17.53,17.53,1928565.0
2019-04-24 09:55:00,17.53,17.56,17.51,17.55,894405.0,17.53,17.56,17.51,17.55,894405.0
2019-04-24 10:00:00,17.55,17.64,17.54,17.63,1276500.0,17.55,17.64,17.54,17.63,1276500.0
2019-04-24 10:05:00,17.63,17.63,17.58,17.59,974145.0,17.63,17.63,17.58,17.59,974145.0
2019-04-24 10:10:00,17.59,17.62,17.57,17.59,934860.0,17.59,17.62,17.57,17.59,934860.0
2019-04-24 10:15:00,17.59,17.59,17.52,17.53,1101675.0,17.59,17.59,17.52,17.53,1101675.0
2019-04-24 10:20:00,17.54,17.56,17.53,17.56,523020.0,17.54,17.56,17.53,17.56,523020.0
2019-04-24 10:25:00,17.55,17.55,17.51,17.53,809190.0,17.55,17.55,17.51,17.53,809190.0
2019-04-24 10:30:00,17.53,17.53,17.47,17.49,1508730.0,17.53,17.53,17.47,17.49,1508730.0
2019-04-24 10:35:00,17.49,17.5,17.47,17.49,1560120.0,17.49,17.5,17.47,17.49,1560120.0
2019-04-24 10:40:00,17.49,17.49,17.47,17.49,1338045.0,17.49,17.49,17.47,17.49,1338045.0
2019-04-24 10:45:00,17.48,17.52,17.48,17.51,1776735.0,17.48,17.52,17.48,17.51,1776735.0
2019-04-24 10:50:00,17.51,17.55,17.5,17.54,906510.0,17.51,17.55,17.5,17.54,906510.0
2019-04-24 10:55:00,17.53,17.55,17.51,17.53,929910.0,17.53,17.55,17.51,17.53,929910.0
2019-04-24 11:00:00,17.53,17.53,17.5,17.51,574485.0,17.53,17.53,17.5,17.51,574485.0
2019-04-24 11:05:00,17.51,17.55,17.5,17.54,1165335.0,17.51,17.55,17.5,17.54,1165335.0
2019-04-24 11:10:00,17.54,17.57,17.53,17.56,1580895.0,17.54,17.57,17.53,17.56,1580895.0
2019-04-24 11:15:00,17.56,17.56,17.52,17.55,970380.0,17.56,17.56,17.52,17.55,970380.0
2019-04-24 11:20:00,17.55,17.55,17.52,17.52,1033230.0,17.55,17.55,17.52,17.52,1033230.0
2019-04-24 11:25:00,17.52,17.53,17.5,17.51,657510.0,17.52,17.53,17.5,17.51,657510.0
2019-04-24 11:30:00,17.5,17.57,17.5,17.55,1048500.0,17.5,17.57,17.5,17.55,1048500.0
2019-04-24 11:35:00,17.55,17.56,17.52,17.52,484965.0,17.55,17.56,17.52,17.52,484965.0
2019-04-24 11:40:00,17.53,17.54,17.51,17.53,610845.0,17.53,17.54,17.51,17.53,610845.0
2019-04-24 11:45:00,17.52,17.56,17.52,17.55,620970.0,17.52,17.56,17.52,17.55,620970.0
2019-04-24 11:50:00,17.55,17.57,17.54,17.56,702045.0,17.55,17.57,17.54,17.56,702045.0
2019-04-24 11:55:00,17.56,17.56,17.53,17.53,613965.0,17.56,17.56,17.53,17.53,613965.0
2019-04-24 12:00:00,17.53,17.56,17.53,17.55,691965.0,17.53,17.56,17.53,17.55,691965.0
2019-04-24 12:05:00,17.54,17.55,17.53,17.54,525660.0,17.54,17.55,17.53,17.54,525660.0
2019-04-24 12:10:00,17.55,17.56,17.54,17.54,375900.0,17.55,17.56,17.54,17.54,375900.0
2019-04-24 12:15:00,17.55,17.55,17.52,17.52,712905.0,17.55,17.55,17.52,17.52,712905.0
2019-04-24 12:20:00,17.52,17.54,17.52,17.52,554190.0,17.52,17.54,17.52,17.52,554190.0
2019-04-24 12:25:00,17.52,17.54,17.52,17.53,385455.0,17.52,17.54,17.52,17.53,385455.0
2019-04-24 12:30:00,17.53,17.56,17.53,17.55,712110.0,17.53,17.56,17.53,17.55,712110.0
2019-04-24 12:35:00,17.55,17.56,17.49,17.51,1828410.0,17.55,17.56,17.49,17.51,1828410.0
2019-04-24 12:40:00,17.51,17.52,17.49,17.5,307305.0,17.51,17.52,17.49,17.5,307305.0
2019-04-24 12:45:00,17.49,17.51,17.48,17.49,781230.0,17.49,17.51,17.48,17.49,781230.0
2019-04-24 12:50:00,17.49,17.5,17.48,17.49,659010.0,17.49,17.5,17.48,17.49,659010.0
2019-04-24 12:55:00,17.48,17.49,17.46,17.46,1303800.0,17.48,17.49,17.46,17.46,1303800.0
2019-04-24 13:00:00,17.46,17.46,17.4,17.42,2001480.0,17.46,17.46,17.4,17.42,2001480.0
2019-04-24 13:05:00,17.42,17.43,17.4,17.41,981315.0,17.42,17.43,17.4,17.41,981315.0
2019-04-24 13:10:00,17.41,17.43,17.4,17.42,714480.0,17.41,17.43,17.4,17.42,714480.0
2019-04-24 13:15:00,17.42,17.42,17.37,17.39,1644660.0,17.42,17.42,17.37,17.39,1644660.0
2019-04-24 13:20:00,17.39,17.45,17.37,17.45,1304955.0,17.39,17.45,17.37,17.45,1304955.0
2019-04-24 13:25:00,17.44,17.44,17.41,17.41,597600.0,17.44,17.44,17.41,17.41,597600.0
2019-04-24 13:30:00,17.41,17.42,17.35,17.39,1027035.0,17.41,17.42,17.35,17.39,1027035.0
2019-04-24 13:35:00,17.39,17.4,17.35,17.37,1142445.0,17.39,17.4,17.35,17.37,1142445.0
2019-04-24 13:40:00,17.36,17.38,17.33,17.33,1550100.0,17.36,17.38,17.33,17.33,1550100.0
2019-04-24 13:45:00,17.33,17.33,17.28,17.31,2121540.0,17.33,17.33,17.28,17.31,2121540.0
2019-04-24 13:50:00,17.3,17.35,17.3,17.32,1285185.0,17.3,17.35,17.3,17.32,1285185.0
2019-04-24 13:55:00,17.32,17.34,17.31,17.32,1084980.0,17.32,17.34,17.31,17.32,1084980.0
2019-04-24 14:00:00,17.31,17.36,17.31,17.35,1516725.0,17.31,17.36,17.31,17.35,1516725.0
2019-04-24 14:05:00,17.35,17.36,17.33,17.34,711810.0,17.35,17.36,17.33,17.34,711810.0
2019-04-24 14:10:00,17.34,17.37,17.33,17.36,1243845.0,17.34,17.37,17.33,17.36,1243845.0
2019-04-24 14:15:00,17.36,17.38,17.34,17.35,1075935.0,17.36,17.38,17.34,17.35,1075935.0
2019-04-24 14:20:00,17.35,17.36,17.32,17.33,789600.0,17.35,17.36,17.32,17.33,789600.0
2019-04-24 14:25:00,17.33,17.33,17.3,17.31,842745.0,17.33,17.33,17.3,17.31,842745.0
2019-04-24 14:30:00,17.31,17.31,17.27,17.28,1150830.0,17.31,17.31,17.27,17.28,1150830.0
2019-04-24 14:35:00,17.28,17.3,17.27,17.28,746775.0,17.28,17.3,17.27,17.28,746775.0
2019-04-24 14:40:00,17.28,17.28,17.2,17.21,2315370.0,17.28,17.28,17.2,17.21,2315370.0
2019-04-24 14:45:00,17.21,17.26,17.21,17.25,1231635.0,17.21,17.26,17.21,17.25,1231635.0
2019-04-24 14:50:00,17.25,17.28,17.25,17.26,1300560.0,17.25,17.28,17.25,17.26,1300560.0
2019-04-24 14:55:00,17.26,17.28,17.24,17.27,1126935.0,17.26,17.28,17.24,17.27,1126935.0
2019-04-24 15:00:00,17.27,17.28,17.24,17.25,1235340.0,17.27,17.28,17.24,17.25,1235340.0
2019-04-24 15:05:00,17.25,17.26,17.24,17.26,915570.0,17.25,17.26,17.24,17.26,915570.0
2019-04-24 15:10:00,17.25,17.26,17.24,17.24,929865.0,17.25,17.26,17.24,17.24,929865.0
2019-04-24 15:15:00,17.24,17.24,17.23,17.24,1377285.0,17.24,17.24,17.23,17.24,1377285.0
2019-04-24 15:20:00,17.24,17.29,17.24,17.28,1932450.0,17.24,17.29,17.24,17.28,1932450.0
2019-04-24 15:25:00,17.29,17.32,17.28,17.3,1744545.0,17.29,17.32,17.28,17.3,1744545.0
2019-04-24 15:30:00,17.3,17.36,17.3,17.32,3028770.0,17.3,17.36,17.3,17.32,3028770.0
2019-04-24 15:35:00,17.31,17.36,17.31,17.35,1724850.0,17.31,17.36,17.31,17.35,1724850.0
2019-04-24 15:40:00,17.35,17.35,17.31,17.31,1904625.0,17.35,17.35,17.31,17.31,1904625.0
2019-04-24 15:45:00,17.32,17.33,17.27,17.28,2423520.0,17.32,17.33,17.27,17.28,2423520.0
2019-04-24 15:50:00,17.28,17.28,17.22,17.27,3373605.0,17.28,17.28,17.22,17.27,3373605.0
2019-04-24 15:55:00,17.27,17.27,17.23,17.25,4824735.0,17.27,17.27,17.23,17.25,4824735.0
2019-04-25 09:30:00,17.0,17.02,16.7,16.79,18069690.0,17.0,17.02,16.7,16.79,18069690.0
2019-04-25 09:35:00,16.78,16.96,16.72,16.92,9391500.0,16.78,16.96,16.72,16.92,9391500.0
2019-04-25 09:40:00,16.92,17.18,16.89,17.15,10003965.0,16.92,17.18,16.89,17.15,10003965.0
2019-04-25 09:45:00,17.16,17.27,17.12,17.17,7914885.0,17.16,17.27,17.12,17.17,7914885.0
2019-04-25 09:50:00,17.17,17.25,17.07,17.1,4829040.0,17.17,17.25,17.07,17.1,4829040.0
2019-04-25 09:55:00,17.1,17.11,16.96,17.0,4972440.0,17.1,17.11,16.96,17.0,4972440.0
2019-04-25 10:00:00,17.01,17.03,16.9,17.0,3925200.0,17.01,17.03,16.9,17.0,3925200.0
2019-04-25 10:05:00,17.01,17.01,16.88,16.89,2402925.0,17.01,17.01,16.88,16.89,2402925.0
2019-04-25 10:10:00,16.9,16.9,16.8,16.82,5050785.0,16.9,16.9,16.8,16.82,5050785.0
2019-04-25 10:15:00,16.81,16.9,16.81,16.88,4940205.0,16.81,16.9,16.81,16.88,4940205.0
2019-04-25 10:20:00,16.89,16.97,16.88,16.93,3106665.0,16.89,16.97,16.88,16.93,3106665.0
2019-04-25 10:25:00,16.92,17.04,16.89,17.03,3050205.0,16.92,17.04,16.89,17.03,3050205.0
2019-04-25 10:30:00,17.03,17.03,16.89,16.9,2255415.0,17.03,17.03,16.89,16.9,2255415.0
2019-04-25 10:35:00,16.9,16.95,16.85,16.91,2265675.0,16.9,16.95,16.85,16.91,2265675.0
2019-04-25 10:40:00,16.91,16.91,16.82,16.86,2404530.0,16.91,16.91,16.82,16.86,2404530.0
2019-04-25 10:45:00,16.85,16.91,16.83,16.89,1907835.0,16.85,16.91,16.83,16.89,1907835.0
2019-04-25 10:50:00,16.89,16.89,16.81,16.81,2246865.0,16.89,16.89,16.81,16.81,2246865.0
2019-04-25 10:55:00,16.81,16.84,16.77,16.79,5291775.0,16.81,16.84,16.77,16.79,5291775.0
2019-04-25 11:00:00,16.79,16.79,16.74,16.76,2938815.0,16.79,16.79,16.74,16.76,2938815.0
2019-04-25 11:05:00,16.76,16.76,16.67,16.68,5473710.0,16.76,16.76,16.67,16.68,5473710.0
2019-04-25 11:10:00,16.68,16.72,16.67,16.68,4306830.0,16.68,16.72,16.67,16.68,4306830.0
2019-04-25 11:15:00,16.68,16.69,16.56,16.57,8278335.0,16.68,16.69,16.56,16.57,8278335.0
2019-04-25 11:20:00,16.57,16.85,16.55,16.74,7342335.0,16.57,16.85,16.55,16.74,7342335.0
2019-04-25 11:25:00,16.75,16.8,16.69,16.76,4301055.0,16.75,16.8,16.69,16.76,4301055.0
2019-04-25 11:30:00,16.76,16.77,16.67,16.67,2318100.0,16.76,16.77,16.67,16.67,2318100.0
2019-04-25 11:35:00,16.67,16.71,16.67,16.68,2137455.0,16.67,16.71,16.67,16.68,2137455.0
2019-04-25 11:40:00,16.67,16.76,16.63,16.72,3270345.0,16.67,16.76,16.63,16.72,3270345.0
2019-04-25 11:45:00,16.72,16.74,16.68,16.68,1318755.0,16.72,16.74,16.68,16.68,1318755.0
2019-04-25 11:50:00,16.68,16.69,16.64,16.64,2116755.0,16.68,16.69,16.64,16.64,2116755.0
2019-04-25 11:55:00,16.65,16.67,16.61,16.61,2328255.0,16.65,16.67,16.61,16.61,2328255.0
2019-04-25 12:00:00,16.61,16.63,16.58,16.59,2449620.0,16.61,16.63,16.58,16.59,2449620.0
2019-04-25 12:05:00,16.6,16.63,16.59,16.63,1785975.0,16.6,16.63,16.59,16.63,1785975.0
2019-04-25 12:10:00,16.63,16.69,16.62,16.64,2191470.0,16.63,16.69,16.62,16.64,2191470.0
2019-04-25 12:15:00,16.64,16.78,16.63,16.72,3439650.0,16.64,16.78,16.63,16.72,3439650.0
2019-04-25 12:20:00,16.72,16.75,16.7,16.73,1668525.0,16.72,16.75,16.7,16.73,1668525.0
2019-04-25 12:25:00,16.73,16.75,16.68,16.68,1199475.0,16.73,16.75,16.68,16.68,1199475.0
2019-04-25 12:30:00,16.68,16.7,16.66,16.67,1395135.0,16.68,16.7,16.66,16.67,1395135.0
2019-04-25 12:35:00,16.68,16.69,16.65,16.67,1115775.0,16.68,16.69,16.65,16.67,1115775.0
2019-04-25 12:40:00,16.67,16.69,16.65,16.68,1323330.0,16.67,16.69,16.65,16.68,1323330.0
2019-04-25 12:45:00,16.68,16.68,16.64,16.66,1499940.0,16.68,16.68,16.64,16.66,1499940.0
2019-04-25 12:50:00,16.67,16.74,16.67,16.69,1970925.0,16.67,16.74,16.67,16.69,1970925.0
2019-04-25 12:55:00,16.7,16.74,16.68,16.7,1395090.0,16.7,16.74,16.68,16.7,1395090.0
2019-04-25 13:00:00,16.69,16.7,16.67,16.67,1137570.0,16.69,16.7,16.67,16.67,1137570.0
2019-04-25 13:05:00,16.67,16.69,16.67,16.67,1014045.0,16.67,16.69,16.67,16.67,1014045.0
2019-04-25 13:10:00,16.67,16.69,16.63,16.64,1954005.0,16.67,16.69,16.63,16.64,1954005.0
2019-04-25 13:15:00,16.65,16.65,16.6,16.61,1493670.0,16.65,16.65,16.6,16.61,1493670.0
2019-04-25 13:20:00,16.62,16.63,16.6,16.62,1465755.0,16.62,16.63,16.6,16.62,1465755.0
2019-04-25 13:25:00,16.61,16.62,16.57,16.58,1911120.0,16.61,16.62,16.57,16.58,1911120.0
2019-04-25 13:30:00,16.58,16.58,16.53,16.54,3658185.0,16.58,16.58,16.53,16.54,3658185.0
2019-04-25 13:35:00,16.54,16.54,16.48,16.49,5195775.0,16.54,16.54,16.48,16.49,5195775.0
2019-04-25 13:40:00,16.49,16.5,16.43,16.44,3971640.0,16.49,16.5,16.43,16.44,3971640.0
2019-04-25 13:45:00,16.45,16.5,16.42,16.43,3670950.0,16.45,16.5,16.42,16.43,3670950.0
2019-04-25 13:50:00,16.43,16.44,16.4,16.42,2498400.0,16.43,16.44,16.4,16.42,2498400.0
2019-04-25 13:55:00,16.42,16.53,16.41,16.47,3426060.0,16.42,16.53,16.41,16.47,3426060.0
2019-04-25 14:00:00,16.47,16.49,16.43,16.46,2025360.0,16.47,16.49,16.43,16.46,2025360.0
2019-04-25 14:05:00,16.46,16.55,16.44,16.53,2692950.0,16.46,16.55,16.44,16.53,2692950.0
2019-04-25 14:10:00,16.53,16.58,16.51,16.55,3095385.0,16.53,16.58,16.51,16.55,3095385.0
2019-04-25 14:15:00,16.55,16.63,16.54,16.59,3468855.0,16.55,16.63,16.54,16.59,3468855.0
2019-04-25 14:20:00,16.59,16.61,16.55,16.55,2658585.0,16.59,16.61,16.55,16.55,2658585.0
2019-04-25 14:25:00,16.56,16.65,16.56,16.6,4270770.0,16.56,16.65,16.56,16.6,4270770.0
2019-04-25 14:30:00,16.6,16.62,16.56,16.57,2892105.0,16.6,16.62,16.56,16.57,2892105.0
2019-04-25 14:35:00,16.57,16.6,16.53,16.59,2579565.0,16.57,16.6,16.53,16.59,2579565.0
2019-04-25 14:40:00,16.59,16.59,16.55,16.55,1177110.0,16.59,16.59,16.55,16.55,1177110.0
2019-04-25 14:45:00,16.56,16.58,16.5,16.52,2045085.0,16.56,16.58,16.5,16.52,2045085.0
2019-04-25 14:50:00,16.51,16.51,16.46,16.46,1614390.0,16.51,16.51,16.46,16.46,1614390.0
2019-04-25 14:55:00,16.47,16.48,16.44,16.46,2154585.0,16.47,16.48,16.44,16.46,2154585.0
2019-04-25 15:00:00,16.46,16.51,16.46,16.5,1572375.0,16.46,16.51,16.46,16.5,1572375.0
2019-04-25 15:05:00,16.5,16.51,16.47,16.48,1624575.0,16.5,16.51,16.47,16.48,1624575.0
2019-04-25 15:10:00,16.48,16.49,16.44,16.46,1767675.0,16.48,16.49,16.44,16.46,1767675.0
2019-04-25 15:15:00,16.46,16.51,16.46,16.48,1472085.0,16.46,16.51,16.46,16.48,1472085.0
2019-04-25 15:20:00,16.48,16.48,16.44,16.45,1634805.0,16.48,16.48,16.44,16.45,1634805.0
2019-04-25 15:25:00,16.46,16.53,16.44,16.53,2146200.0,16.46,16.53,16.44,16.53,2146200.0
2019-04-25 15:30:00,16.53,16.6,16.51,16.51,4111995.0,16.53,16.6,16.51,16.51,4111995.0
2019-04-25 15:35:00,16.51,16.54,16.48,16.5,2022915.0,16.51,16.54,16.48,16.5,2022915.0
2019-04-25 15:40:00,16.5,16.51,16.46,16.48,2390820.0,16.5,16.51,16.46,16.48,2390820.0
2019-04-25 15:45:00,16.48,16.53,16.46,16.51,2571285.0,16.48,16.53,16.46,16.51,2571285.0
2019-04-25 15:50:00,16.51,16.56,16.48,16.54,4342770.0,16.51,16.56,16.48,16.54,4342770.0
2019-04-25 15:55:00,16.55,16.56,16.5,16.5,6880980.0,16.55,16.56,16.5,16.5,6880980.0
2019-04-26 09:30:00,16.42,16.45,16.2,16.22,8666940.0,16.42,16.45,16.2,16.22,8666940.0
2019-04-26 09:35:00,16.22,16.39,16.22,16.27,4669665.0,16.22,16.39,16.22,16.27,4669665.0
2019-04-26 09:40:00,16.28,16.28,16.15,16.22,6100335.0,16.28,16.28,16.15,16.22,6100335.0
2019-04-26 09:45:00,16.21,16.3,16.17,16.2,5056785.0,16.21,16.3,16.17,16.2,5056785.0
2019-04-26 09:50:00,16.2,16.35,16.2,16.28,5494920.0,16.2,16.35,16.2,16.28,5494920.0
2019-04-26 09:55:00,16.29,16.29,16.14,16.15,3950100.0,16.29,16.29,16.14,16.15,3950100.0
2019-04-26 10:00:00,16.15,16.16,16.07,16.11,7251510.0,16.15,16.16,16.07,16.11,7251510.0
2019-04-26 10:05:00,16.12,16.17,16.08,16.17,3575655.0,16.12,16.17,16.08,16.17,3575655.0
2019-04-26 10:10:00,16.17,16.22,16.14,16.18,3027630.0,16.17,16.22,16.14,16.18,3027630.0
2019-04-26 10:15:00,16.17,16.25,16.15,16.24,3335205.0,16.17,16.25,16.15,16.24,3335205.0
2019-04-26 10:20:00,16.24,16.27,16.21,16.23,2883795.0,16.24,16.27,16.21,16.23,2883795.0
2019-04-26 10:25:00,16.23,16.23,16.18,16.18,1561125.0,16.23,16.23,16.18,16.18,1561125.0
2019-04-26 10:30:00,16.18,16.19,16.14,16.16,1730280.0,16.18,16.19,16.14,16.16,1730280.0
2019-04-26 10:35:00,16.16,16.19,16.15,16.18,1390530.0,16.16,16.19,16.15,16.18,1390530.0
2019-04-26 10:40:00,16.18,16.18,16.13,16.17,1691670.0,16.18,16.18,16.13,16.17,1691670.0
2019-04-26 10:45:00,16.17,16.17,16.14,16.16,1122105.0,16.17,16.17,16.14,16.16,1122105.0
2019-04-26 10:50:00,16.16,16.19,16.15,16.15,1532310.0,16.16,16.19,16.15,16.15,1532310.0
2019-04-26 10:55:00,16.15,16.15,16.08,16.09,2730225.0,16.15,16.15,16.08,16.09,2730225.0
2019-04-26 11:00:00,16.09,16.11,16.07,16.07,2704845.0,16.09,16.11,16.07,16.07,2704845.0
2019-04-26 11:05:00,16.07,16.15,16.03,16.12,4616130.0,16.07,16.15,16.03,16.12,4616130.0
2019-04-26 11:10:00,16.12,16.14,16.11,16.12,1990980.0,16.12,16.14,16.11,16.12,1990980.0
2019-04-26 11:15:00,16.13,16.13,16.07,16.07,1771695.0,16.13,16.13,16.07,16.07,1771695.0
2019-04-26 11:20:00,16.07,16.1,16.03,16.07,2167545.0,16.07,16.1,16.03,16.07,2167545.0
2019-04-26 11:25:00,16.06,16.1,16.06,16.1,1999500.0,16.06,16.1,16.06,16.1,1999500.0
2019-04-26 11:30:00,16.1,16.11,16.07,16.07,1461915.0,16.1,16.11,16.07,16.07,1461915.0
2019-04-26 11:35:00,16.07,16.08,16.04,16.05,1888875.0,16.07,16.08,16.04,16.05,1888875.0
2019-04-26 11:40:00,16.05,16.06,16.01,16.01,2798805.0,16.05,16.06,16.01,16.01,2798805.0
2019-04-26 11:45:00,16.01,16.03,16.0,16.02,3567750.0,16.01,16.03,16.0,16.02,3567750.0
2019-04-26 11:50:00,16.01,16.02,15.94,15.96,5518845.0,16.01,16.02,15.94,15.96,5518845.0
2019-04-26 11:55:00,15.96,15.99,15.89,15.89,4788450.0,15.96,15.99,15.89,15.89,4788450.0
2019-04-26 12:00:00,15.89,15.93,15.87,15.88,4076235.0,15.89,15.93,15.87,15.88,4076235.0
2019-04-26 12:05:00,15.88,15.95,15.87,15.89,3298860.0,15.88,15.95,15.87,15.89,3298860.0
2019-04-26 12:10:00,15.89,15.9,15.84,15.86,3665085.0,15.89,15.9,15.84,15.86,3665085.0
2019-04-26 12:15:00,15.86,15.88,15.76,15.78,5581500.0,15.86,15.88,15.76,15.78,5581500.0
2019-04-26 12:20:00,15.78,15.8,15.75,15.76,2929260.0,15.78,15.8,15.75,15.76,2929260.0
2019-04-26 12:25:00,15.76,15.82,15.73,15.75,3674940.0,15.76,15.82,15.73,15.75,3674940.0
2019-04-26 12:30:00,15.76,15.78,15.67,15.67,4229490.0,15.76,15.78,15.67,15.67,4229490.0
2019-04-26 12:35:00,15.67,15.7,15.61,15.67,6296700.0,15.67,15.7,15.61,15.67,6296700.0
2019-04-26 12:40:00,15.67,15.71,15.59,15.6,6038355.0,15.67,15.71,15.59,15.6,6038355.0
2019-04-26 12:45:00,15.61,15.64,15.54,15.58,5571030.0,15.61,15.64,15.54,15.58,5571030.0
2019-04-26 12:50:00,15.58,15.71,15.58,15.7,4250280.0,15.58,15.71,15.58,15.7,4250280.0
2019-04-26 12:55:00,15.7,15.76,15.66,15.75,3810195.0,15.7,15.76,15.66,15.75,3810195.0
2019-04-26 13:00:00,15.76,15.76,15.69,15.72,2563995.0,15.76,15.76,15.69,15.72,2563995.0
2019-04-26 13:05:00,15.72,15.74,15.64,15.67,2763525.0,15.72,15.74,15.64,15.67,2763525.0
2019-04-26 13:10:00,15.66,15.7,15.62,15.69,2896980.0,15.66,15.7,15.62,15.69,2896980.0
2019-04-26 13:15:00,15.69,15.73,15.67,15.72,2068965.0,15.69,15.73,15.67,15.72,2068965.0
2019-04-26 13:20:00,15.71,15.74,15.69,15.72,2049570.0,15.71,15.74,15.69,15.72,2049570.0
2019-04-26 13:25:00,15.72,15.76,15.69,15.72,1781280.0,15.72,15.76,15.69,15.72,1781280.0
2019-04-26 13:30:00,15.72,15.74,15.7,15.73,1225530.0,15.72,15.74,15.7,15.73,1225530.0
2019-04-26 13:35:00,15.73,15.73,15.67,15.69,1665090.0,15.73,15.73,15.67,15.69,1665090.0
2019-04-26 13:40:00,15.69,15.69,15.67,15.67,1856280.0,15.69,15.69,15.67,15.67,1856280.0
2019-04-26 13:45:00,15.68,15.69,15.63,15.65,2162325.0,15.68,15.69,15.63,15.65,2162325.0
2019-04-26 13:50:00,15.65,15.67,15.63,15.64,1981395.0,15.65,15.67,15.63,15.64,1981395.0
2019-04-26 13:55:00,15.64,15.68,15.62,15.67,2312955.0,15.64,15.68,15.62,15.67,2312955.0
2019-04-26 14:00:00,15.68,15.69,15.65,15.66,1116585.0,15.68,15.69,15.65,15.66,1116585.0
2019-04-26 14:05:00,15.66,15.67,15.62,15.64,1749120.0,15.66,15.67,15.62,15.64,1749120.0
2019-04-26 14:10:00,15.64,15.66,15.63,15.64,1225740.0,15.64,15.66,15.63,15.64,1225740.0
2019-04-26 14:15:00,15.64,15.66,15.63,15.64,1710795.0,15.64,15.66,15.63,15.64,1710795.0
2019-04-26 14:20:00,15.64,15.64,15.57,15.57,2951985.0,15.64,15.64,15.57,15.57,2951985.0
2019-04-26 14:25:00,15.58,15.59,15.55,15.56,3410385.0,15.58,15.59,15.55,15.56,3410385.0
2019-04-26 14:30:00,15.56,15.59,15.53,15.55,3418170.0,15.56,15.59,15.53,15.55,3418170.0
2019-04-26 14:35:00,15.55,15.56,15.45,15.47,5271795.0,15.55,15.56,15.45,15.47,5271795.0
2019-04-26 14:40:00,15.47,15.49,15.43,15.48,3378480.0,15.47,15.49,15.43,15.48,3378480.0
2019-04-26 14:45:00,15.47,15.53,15.46,15.52,3012345.0,15.47,15.53,15.46,15.52,3012345.0
2019-04-26 14:50:00,15.52,15.56,15.49,15.51,3062355.0,15.52,15.56,15.49,15.51,3062355.0
2019-04-26 14:55:00,15.52,15.53,15.47,15.47,2332215.0,15.52,15.53,15.47,15.47,2332215.0
2019-04-26 15:00:00,15.47,15.5,15.45,15.47,2366205.0,15.47,15.5,15.45,15.47,2366205.0
2019-04-26 15:05:00,15.47,15.53,15.46,15.48,2938230.0,15.47,15.53,15.46,15.48,2938230.0
2019-04-26 15:10:00,15.48,15.49,15.44,15.47,3719280.0,15.48,15.49,15.44,15.47,3719280.0
2019-04-26 15:15:00,15.47,15.47,15.41,15.42,3613830.0,15.47,15.47,15.41,15.42,3613830.0
2019-04-26 15:20:00,15.42,15.56,15.42,15.54,5278455.0,15.42,15.56,15.42,15.54,5278455.0
2019-04-26 15:25:00,15.54,15.56,15.5,15.52,3657420.0,15.54,15.56,15.5,15.52,3657420.0
2019-04-26 15:30:00,15.52,15.63,15.51,15.61,5800890.0,15.52,15.63,15.51,15.61,5800890.0
2019-04-26 15:35:00,15.61,15.69,15.6,15.68,4754625.0,15.61,15.69,15.6,15.68,4754625.0
2019-04-26 15:40:00,15.69,15.69,15.59,15.65,3953130.0,15.69,15.69,15.59,15.65,3953130.0
2019-04-26 15:45:00,15.65,15.66,15.61,15.64,2316750.0,15.65,15.66,15.61,15.64,2316750.0
2019-04-26 15:50:00,15.64,15.66,15.61,15.64,3400500.0,15.64,15.66,15.61,15.64,3400500.0
2019-04-26 15:55:00,15.64,15.68,15.6,15.67,8760105.0,15.64,15.68,15.6,15.67,8760105.0
2019-04-29 09:30:00,15.72,15.73,15.48,15.56,11359800.0,15.72,15.73,15.48,15.56,11359800.0
2019-04-29 09:35:00,15.57,15.7,15.53,15.66,7838385.0,15.57,15.7,15.53,15.66,7838385.0
2019-04-29 09:40:00,15.66,15.78,15.66,15.76,7591680.0,15.66,15.78,15.66,15.76,7591680.0
2019-04-29 09:45:00,15.75,15.94,15.75,15.93,8670360.0,15.75,15.94,15.75,15.93,8670360.0
2019-04-29 09:50:00,15.92,15.98,15.83,15.86,8185785.0,15.92,15.98,15.83,15.86,8185785.0
2019-04-29 09:55:00,15.86,15.92,15.83,15.84,5463525.0,15.86,15.92,15.83,15.84,5463525.0
2019-04-29 10:00:00,15.85,15.95,15.83,15.91,4123575.0,15.85,15.95,15.83,15.91,4123575.0
2019-04-29 10:05:00,15.92,15.98,15.9,15.9,3712695.0,15.92,15.98,15.9,15.9,3712695.0
2019-04-29 10:10:00,15.9,16.1,15.89,16.05,7786515.0,15.9,16.1,15.89,16.05,7786515.0
2019-04-29 10:15:00,16.05,16.06,15.94,15.95,3732720.0,16.05,16.06,15.94,15.95,3732720.0
2019-04-29 10:20:00,15.95,15.96,15.87,15.89,3801435.0,15.95,15.96,15.87,15.89,3801435.0
2019-04-29 10:25:00,15.89,15.96,15.88,15.93,2378850.0,15.89,15.96,15.88,15.93,2378850.0
2019-04-29 10:30:00,15.93,15.99,15.91,15.97,2312835.0,15.93,15.99,15.91,15.97,2312835.0
2019-04-29 10:35:00,15.98,16.01,15.9,15.91,1991415.0,15.98,16.01,15.9,15.91,1991415.0
2019-04-29 10:40:00,15.91,15.92,15.82,15.86,3454470.0,15.91,15.92,15.82,15.86,3454470.0
2019-04-29 10:45:00,15.86,15.9,15.85,15.9,1781265.0,15.86,15.9,15.85,15.9,1781265.0
2019-04-29 10:50:00,15.9,15.97,15.9,15.97,2277885.0,15.9,15.97,15.9,15.97,2277885.0
2019-04-29 10:55:00,15.97,15.99,15.94,15.95,1588500.0,15.97,15.99,15.94,15.95,1588500.0
2019-04-29 11:00:00,15.95,16.01,15.94,16.0,2363160.0,15.95,16.01,15.94,16.0,2363160.0
2019-04-29 11:05:00,15.99,16.06,15.98,16.06,2925255.0,15.99,16.06,15.98,16.06,2925255.0
2019-04-29 11:10:00,16.06,16.12,16.03,16.1,3455805.0,16.06,16.12,16.03,16.1,3455805.0
2019-04-29 11:15:00,16.1,16.12,16.03,16.06,2830620.0,16.1,16.12,16.03,16.06,2830620.0
2019-04-29 11:20:00,16.06,16.15,16.05,16.13,3904485.0,16.06,16.15,16.05,16.13,3904485.0
2019-04-29 11:25:00,16.13,16.18,16.11,16.15,3783510.0,16.13,16.18,16.11,16.15,3783510.0
2019-04-29 11:30:00,16.14,16.16,16.11,16.12,3159510.0,16.14,16.16,16.11,16.12,3159510.0
2019-04-29 11:35:00,16.12,16.21,16.11,16.21,4003740.0,16.12,16.21,16.11,16.21,4003740.0
2019-04-29 11:40:00,16.21,16.27,16.2,16.25,3873090.0,16.21,16.27,16.2,16.25,3873090.0
2019-04-29 11:45:00,16.25,16.26,16.19,16.21,3428340.0,16.25,16.26,16.19,16.21,3428340.0
2019-04-29 11:50:00,16.22,16.22,16.17,16.19,1649115.0,16.22,16.22,16.17,16.19,1649115.0
2019-04-29 11:55:00,16.19,16.21,16.16,16.18,2051280.0,16.19,16.21,16.16,16.18,2051280.0
2019-04-29 12:00:00,16.17,16.17,16.13,16.16,1195575.0,16.17,16.17,16.13,16.16,1195575.0
2019-04-29 12:05:00,16.16,16.23,16.16,16.21,1910775.0,16.16,16.23,16.16,16.21,1910775.0
2019-04-29 12:10:00,16.21,16.25,16.21,16.22,2741910.0,16.21,16.25,16.21,16.22,2741910.0
2019-04-29 12:15:00,16.22,16.23,16.18,16.18,1267020.0,16.22,16.23,16.18,16.18,1267020.0
2019-04-29 12:20:00,16.18,16.19,16.13,16.14,1085025.0,16.18,16.19,16.13,16.14,1085025.0
2019-04-29 12:25:00,16.14,16.17,16.11,16.12,2102160.0,16.14,16.17,16.11,16.12,2102160.0
2019-04-29 12:30:00,16.11,16.15,16.08,16.08,1577940.0,16.11,16.15,16.08,16.08,1577940.0
2019-04-29 12:35:00,16.08,16.11,16.07,16.11,958410.0,16.08,16.11,16.07,16.11,958410.0
2019-04-29 12:40:00,16.1,16.12,16.05,16.05,1249515.0,16.1,16.12,16.05,16.05,1249515.0
2019-04-29 12:45:00,16.06,16.09,16.04,16.09,1031715.0,16.06,16.09,16.04,16.09,1031715.0
2019-04-29 12:50:00,16.09,16.1,16.06,16.06,1125270.0,16.09,16.1,16.06,16.06,1125270.0
2019-04-29 12:55:00,16.07,16.08,16.04,16.04,1088325.0,16.07,16.08,16.04,16.04,1088325.0
2019-04-29 13:00:00,16.04,16.08,16.03,16.07,787260.0,16.04,16.08,16.03,16.07,787260.0
2019-04-29 13:05:00,16.06,16.07,16.01,16.01,1170390.0,16.06,16.07,16.01,16.01,1170390.0
2019-04-29 13:10:00,16.01,16.01,15.94,15.95,2290230.0,16.01,16.01,15.94,15.95,2290230.0
2019-04-29 13:15:00,15.94,15.96,15.89,15.92,2133600.0,15.94,15.96,15.89,15.92,2133600.0
2019-04-29 13:20:00,15.92,15.93,15.88,15.92,2158575.0,15.92,15.93,15.88,15.92,2158575.0
2019-04-29 13:25:00,15.92,15.96,15.92,15.93,1587615.0,15.92,15.96,15.92,15.93,1587615.0
2019-04-29 13:30:00,15.93,15.94,15.89,15.94,1494495.0,15.93,15.94,15.89,15.94,1494495.0
2019-04-29 13:35:00,15.93,15.94,15.89,15.91,1277580.0,15.93,15.94,15.89,15.91,1277580.0
2019-04-29 13:40:00,15.9,15.9,15.87,15.88,1107135.0,15.9,15.9,15.87,15.88,1107135.0
2019-04-29 13:45:00,15.88,15.94,15.87,15.92,1380495.0,15.88,15.94,15.87,15.92,1380495.0
2019-04-29 13:50:00,15.93,15.97,15.92,15.97,2391330.0,15.93,15.97,15.92,15.97,2391330.0
2019-04-29 13:55:00,15.97,15.99,15.93,15.97,2187570.0,15.97,15.99,15.93,15.97,2187570.0
2019-04-29 14:00:00,15.97,16.01,15.96,15.99,3126660.0,15.97,16.01,15.96,15.99,3126660.0
2019-04-29 14:05:00,15.99,16.03,15.98,15.99,1604850.0,15.99,16.03,15.98,15.99,1604850.0
2019-04-29 14:10:00,15.99,15.99,15.93,15.95,1801080.0,15.99,15.99,15.93,15.95,1801080.0
2019-04-29 14:15:00,15.96,15.99,15.95,15.99,2116455.0,15.96,15.99,15.95,15.99,2116455.0
2019-04-29 14:20:00,15.99,15.99,15.95,15.95,629040.0,15.99,15.99,15.95,15.95,629040.0
2019-04-29 14:25:00,15.96,15.98,15.95,15.95,876210.0,15.96,15.98,15.95,15.95,876210.0
2019-04-29 14:30:00,15.96,15.97,15.95,15.96,355245.0,15.96,15.97,15.95,15.96,355245.0
2019-04-29 14:35:00,15.96,15.99,15.96,15.98,1030920.0,15.96,15.99,15.96,15.98,1030920.0
2019-04-29 14:40:00,15.98,16.05,15.97,16.05,1941075.0,15.98,16.05,15.97,16.05,1941075.0
2019-04-29 14:45:00,16.05,16.06,16.01,16.03,928095.0,16.05,16.06,16.01,16.03,928095.0
2019-04-29 14:50:00,16.02,16.05,16.02,16.05,614730.0,16.02,16.05,16.02,16.05,614730.0
2019-04-29 14:55:00,16.05,16.08,16.05,16.08,1596240.0,16.05,16.08,16.05,16.08,1596240.0
2019-04-29 15:00:00,16.08,16.11,16.07,16.1,2582655.0,16.08,16.11,16.07,16.1,2582655.0
2019-04-29 15:05:00,16.1,16.12,16.07,16.11,2024640.0,16.1,16.12,16.07,16.11,2024640.0
2019-04-29 15:10:00,16.1,16.13,16.09,16.12,1511055.0,16.1,16.13,16.09,16.12,1511055.0
2019-04-29 15:15:00,16.12,16.17,16.1,16.11,3224040.0,16.12,16.17,16.1,16.11,3224040.0
2019-04-29 15:20:00,16.1,16.12,16.09,16.09,1261080.0,16.1,16.12,16.09,16.09,1261080.0
2019-04-29 15:25:00,16.09,16.1,16.07,16.09,1229640.0,16.09,16.1,16.07,16.09,1229640.0
2019-04-29 15:30:00,16.09,16.1,16.04,16.05,1258125.0,16.09,16.1,16.04,16.05,1258125.0
2019-04-29 15:35:00,16.05,16.09,16.04,16.07,1323285.0,16.05,16.09,16.04,16.07,1323285.0
2019-04-29 15:40:00,16.07,16.1,16.06,16.09,1592325.0,16.07,16.1,16.06,16.09,1592325.0
2019-04-29 15:45:00,16.09,16.09,16.05,16.08,1993335.0,16.09,16.09,16.05,16.08,1993335.0
2019-04-29 15:50:00,16.09,16.11,16.07,16.1,1812915.0,16.09,16.11,16.07,16.1,1812915.0
2019-04-29 15:55:00,16.1,16.11,16.07,16.1,5444970.0,16.1,16.11,16.07,16.1,5444970.0
2019-04-30 09:30:00,16.14,16.28,16.11,16.24,4394085.0,16.14,16.28,16.11,16.24,4394085.0
2019-04-30 09:35:00,16.25,16.28,16.16,16.19,3229035.0,16.25,16.28,16.16,16.19,3229035.0
2019-04-30 09:40:00,16.18,16.23,16.05,16.12,3249270.0,16.18,16.23,16.05,16.12,3249270.0
2019-04-30 09:45:00,16.12,16.2,16.11,16.2,3771135.0,16.12,16.2,16.11,16.2,3771135.0
2019-04-30 09:50:00,16.19,16.2,16.09,16.11,2545395.0,16.19,16.2,16.09,16.11,2545395.0
2019-04-30 09:55:00,16.11,16.17,16.11,16.16,1798275.0,16.11,16.17,16.11,16.16,1798275.0
2019-04-30 10:00:00,16.16,16.23,16.15,16.19,2604960.0,16.16,16.23,16.15,16.19,2604960.0
2019-04-30 10:05:00,16.19,16.24,16.17,16.2,2048460.0,16.19,16.24,16.17,16.2,2048460.0
2019-04-30 10:10:00,16.19,16.2,16.16,16.19,681240.0,16.19,16.2,16.16,16.19,681240.0
2019-04-30 10:15:00,16.19,16.19,16.07,16.09,2530800.0,16.19,16.19,16.07,16.09,2530800.0
2019-04-30 10:20:00,16.09,16.11,16.05,16.09,2045580.0,16.09,16.11,16.05,16.09,2045580.0
2019-04-30 10:25:00,16.09,16.11,16.02,16.05,1682985.0,16.09,16.11,16.02,16.05,1682985.0
2019-04-30 10:30:00,16.05,16.08,16.02,16.05,950070.0,16.05,16.08,16.02,16.05,950070.0
2019-04-30 10:35:00,16.05,16.08,15.97,15.97,2122800.0,16.05,16.08,15.97,15.97,2122800.0
2019-04-30 10:40:00,15.97,15.99,15.91,15.94,2111085.0,15.97,15.99,15.91,15.94,2111085.0
2019-04-30 10:45:00,15.94,15.99,15.94,15.95,1621605.0,15.94,15.99,15.94,15.95,1621605.0
2019-04-30 10:50:00,15.96,16.03,15.95,16.03,1464330.0,15.96,16.03,15.95,16.03,1464330.0
2019-04-30 10:55:00,16.03,16.03,15.95,15.97,1259115.0,16.03,16.03,15.95,15.97,1259115.0
2019-04-30 11:00:00,15.96,15.98,15.91,15.93,1676700.0,15.96,15.98,15.91,15.93,1676700.0
2019-04-30 11:05:00,15.93,15.97,15.92,15.93,957015.0,15.93,15.97,15.92,15.93,957015.0
2019-04-30 11:10:00,15.94,15.94,15.9,15.93,1556310.0,15.94,15.94,15.9,15.93,1556310.0
2019-04-30 11:15:00,15.92,15.98,15.91,15.95,1458435.0,15.92,15.98,15.91,15.95,1458435.0
2019-04-30 11:20:00,15.95,16.04,15.95,16.03,1665330.0,15.95,16.04,15.95,16.03,1665330.0
2019-04-30 11:25:00,16.03,16.03,15.96,15.97,786735.0,16.03,16.03,15.96,15.97,786735.0
2019-04-30 11:30:00,15.97,16.02,15.97,15.99,836115.0,15.97,16.02,15.97,15.99,836115.0
2019-04-30 11:35:00,15.98,16.01,15.97,15.99,561495.0,15.98,16.01,15.97,15.99,561495.0
2019-04-30 11:40:00,15.99,16.01,15.95,15.95,625470.0,15.99,16.01,15.95,15.95,625470.0
2019-04-30 11:45:00,15.95,15.98,15.95,15.97,411345.0,15.95,15.98,15.95,15.97,411345.0
2019-04-30 11:50:00,15.98,16.03,15.97,16.0,1591035.0,15.98,16.03,15.97,16.0,1591035.0
2019-04-30 11:55:00,16.0,16.06,15.99,16.04,2304180.0,16.0,16.06,15.99,16.04,2304180.0
2019-04-30 12:00:00,16.03,16.08,15.98,16.01,2577735.0,16.03,16.08,15.98,16.01,2577735.0
2019-04-30 12:05:00,16.02,16.03,15.95,15.95,616695.0,16.02,16.03,15.95,15.95,616695.0
2019-04-30 12:10:00,15.95,15.97,15.94,15.96,889815.0,15.95,15.97,15.94,15.96,889815.0
2019-04-30 12:15:00,15.96,15.97,15.94,15.95,737805.0,15.96,15.97,15.94,15.95,737805.0
2019-04-30 12:20:00,15.95,15.98,15.92,15.93,1692495.0,15.95,15.98,15.92,15.93,1692495.0
2019-04-30 12:25:00,15.93,15.95,15.91,15.92,1275660.0,15.93,15.95,15.91,15.92,1275660.0
2019-04-30 12:30:00,15.92,15.98,15.92,15.94,1335675.0,15.92,15.98,15.92,15.94,1335675.0
2019-04-30 12:35:00,15.94,15.99,15.94,15.99,1237185.0,15.94,15.99,15.94,15.99,1237185.0
2019-04-30 12:40:00,15.99,16.03,15.99,16.02,1556325.0,15.99,16.03,15.99,16.02,1556325.0
2019-04-30 12:45:00,16.02,16.05,15.99,16.02,1401690.0,16.02,16.05,15.99,16.02,1401690.0
2019-04-30 12:50:00,16.03,16.04,15.99,16.0,1121160.0,16.03,16.04,15.99,16.0,1121160.0
2019-04-30 12:55:00,16.0,16.07,16.0,16.06,835785.0,16.0,16.07,16.0,16.06,835785.0
2019-04-30 13:00:00,16.06,16.06,16.03,16.03,746415.0,16.06,16.06,16.03,16.03,746415.0
2019-04-30 13:05:00,16.03,16.04,16.02,16.02,308970.0,16.03,16.04,16.02,16.02,308970.0
2019-04-30 13:10:00,16.03,16.04,16.02,16.02,559995.0,16.03,16.04,16.02,16.02,559995.0
2019-04-30 13:15:00,16.02,16.04,16.0,16.01,374115.0,16.02,16.04,16.0,16.01,374115.0
2019-04-30 13:20:00,16.01,16.02,15.99,15.99,338220.0,16.01,16.02,15.99,15.99,338220.0
2019-04-30 13:25:00,16.0,16.01,15.97,15.99,664770.0,16.0,16.01,15.97,15.99,664770.0
2019-04-30 13:30:00,15.99,16.0,15.98,15.98,473130.0,15.99,16.0,15.98,15.98,473130.0
2019-04-30 13:35:00,15.98,15.99,15.96,15.98,447765.0,15.98,15.99,15.96,15.98,447765.0
2019-04-30 13:40:00,15.98,15.98,15.96,15.97,901215.0,15.98,15.98,15.96,15.97,901215.0
2019-04-30 13:45:00,15.97,15.97,15.93,15.94,1040430.0,15.97,15.97,15.93,15.94,1040430.0
2019-04-30 13:50:00,15.94,15.95,15.93,15.95,433065.0,15.94,15.95,15.93,15.95,433065.0
2019-04-30 13:55:00,15.95,15.99,15.95,15.98,908250.0,15.95,15.99,15.95,15.98,908250.0
2019-04-30 14:00:00,15.98,15.98,15.95,15.96,1124640.0,15.98,15.98,15.95,15.96,1124640.0
2019-04-30 14:05:00,15.96,15.96,15.93,15.93,1163295.0,15.96,15.96,15.93,15.93,1163295.0
2019-04-30 14:10:00,15.93,15.94,15.92,15.92,650850.0,15.93,15.94,15.92,15.92,650850.0
2019-04-30 14:15:00,15.93,15.95,15.92,15.93,912360.0,15.93,15.95,15.92,15.93,912360.0
2019-04-30 14:20:00,15.93,15.94,15.92,15.93,490020.0,15.93,15.94,15.92,15.93,490020.0
2019-04-30 14:25:00,15.93,15.93,15.89,15.91,2107815.0,15.93,15.93,15.89,15.91,2107815.0
2019-04-30 14:30:00,15.91,15.91,15.85,15.87,1860480.0,15.91,15.91,15.85,15.87,1860480.0
2019-04-30 14:35:00,15.87,15.91,15.84,15.9,1769745.0,15.87,15.91,15.84,15.9,1769745.0
2019-04-30 14:40:00,15.9,15.91,15.85,15.88,1126920.0,15.9,15.91,15.85,15.88,1126920.0
2019-04-30 14:45:00,15.89,15.9,15.85,15.87,665940.0,15.89,15.9,15.85,15.87,665940.0
2019-04-30 14:50:00,15.87,15.88,15.82,15.83,1030995.0,15.87,15.88,15.82,15.83,1030995.0
2019-04-30 14:55:00,15.83,15.85,15.8,15.83,1368300.0,15.83,15.85,15.8,15.83,1368300.0
2019-04-30 15:00:00,15.83,15.86,15.81,15.85,1160205.0,15.83,15.86,15.81,15.85,1160205.0
2019-04-30 15:05:00,15.84,15.9,15.84,15.88,1044690.0,15.84,15.9,15.84,15.88,1044690.0
2019-04-30 15:10:00,15.88,15.88,15.84,15.84,768450.0,15.88,15.88,15.84,15.84,768450.0
2019-04-30 15:15:00,15.84,15.89,15.83,15.87,838590.0,15.84,15.89,15.83,15.87,838590.0
2019-04-30 15:20:00,15.87,15.88,15.87,15.88,742125.0,15.87,15.88,15.87,15.88,742125.0
2019-04-30 15:25:00,15.88,15.92,15.87,15.9,1073910.0,15.88,15.92,15.87,15.9,1073910.0
2019-04-30 15:30:00,15.91,15.91,15.88,15.91,1376445.0,15.91,15.91,15.88,15.91,1376445.0
2019-04-30 15:35:00,15.91,15.91,15.88,15.88,898680.0,15.91,15.91,15.88,15.88,898680.0
2019-04-30 15:40:00,15.88,15.91,15.87,15.89,1152225.0,15.88,15.91,15.87,15.89,1152225.0
2019-04-30 15:45:00,15.89,15.95,15.88,15.95,2298225.0,15.89,15.95,15.88,15.95,2298225.0
2019-04-30 15:50:00,15.95,15.98,15.93,15.97,4008945.0,15.95,15.98,15.93,15.97,4008945.0
2019-04-30 15:55:00,15.97,15.97,15.91,15.91,4268490.0,15.97,15.97,15.91,15.91,4268490.0
2019-05-01 09:30:00,15.93,15.93,15.79,15.84,3254160.0,15.93,15.93,15.79,15.84,3254160.0
2019-05-01 09:35:00,15.82,15.97,15.8,15.95,3166200.0,15.82,15.97,15.8,15.95,3166200.0
2019-05-01 09:40:00,15.96,16.0,15.91,15.92,3953745.0,15.96,16.0,15.91,15.92,3953745.0
2019-05-01 09:45:00,15.93,15.97,15.85,15.86,1738260.0,15.93,15.97,15.85,15.86,1738260.0
2019-05-01 09:50:00,15.85,15.9,15.82,15.9,1995660.0,15.85,15.9,15.82,15.9,1995660.0
2019-05-01 09:55:00,15.9,15.9,15.77,15.77,2563140.0,15.9,15.9,15.77,15.77,2563140.0
2019-05-01 10:00:00,15.78,15.81,15.75,15.75,3125430.0,15.78,15.81,15.75,15.75,3125430.0
2019-05-01 10:05:00,15.75,15.79,15.73,15.75,2850690.0,15.75,15.79,15.73,15.75,2850690.0
2019-05-01 10:10:00,15.75,15.81,15.75,15.77,2005905.0,15.75,15.81,15.75,15.77,2005905.0
2019-05-01 10:15:00,15.77,15.79,15.67,15.68,2434665.0,15.77,15.79,15.67,15.68,2434665.0
2019-05-01 10:20:00,15.68,15.7,15.67,15.68,2324700.0,15.68,15.7,15.67,15.68,2324700.0
2019-05-01 10:25:00,15.68,15.68,15.53,15.54,4905105.0,15.68,15.68,15.53,15.54,4905105.0
2019-05-01 10:30:00,15.54,15.59,15.49,15.59,4890315.0,15.54,15.59,15.49,15.59,4890315.0
2019-05-01 10:35:00,15.59,15.6,15.54,15.54,2086410.0,15.59,15.6,15.54,15.54,2086410.0
2019-05-01 10:40:00,15.54,15.55,15.43,15.44,5209065.0,15.54,15.55,15.43,15.44,5209065.0
2019-05-01 10:45:00,15.45,15.55,15.43,15.54,3758970.0,15.45,15.55,15.43,15.54,3758970.0
2019-05-01 10:50:00,15.54,15.56,15.51,15.56,2642190.0,15.54,15.56,15.51,15.56,2642190.0
2019-05-01 10:55:00,15.56,15.56,15.48,15.51,2184915.0,15.56,15.56,15.48,15.51,2184915.0
2019-05-01 11:00:00,15.51,15.54,15.46,15.52,2504085.0,15.51,15.54,15.46,15.52,2504085.0
2019-05-01 11:05:00,15.52,15.59,15.52,15.54,2756730.0,15.52,15.59,15.52,15.54,2756730.0
2019-05-01 11:10:00,15.54,15.56,15.51,15.54,1595925.0,15.54,15.56,15.51,15.54,1595925.0
2019-05-01 11:15:00,15.54,15.6,15.54,15.58,1419660.0,15.54,15.6,15.54,15.58,1419660.0
2019-05-01 11:20:00,15.58,15.66,15.58,15.63,2121330.0,15.58,15.66,15.58,15.63,2121330.0
2019-05-01 11:25:00,15.63,15.65,15.58,15.59,1760460.0,15.63,15.65,15.58,15.59,1760460.0
2019-05-01 11:30:00,15.59,15.64,15.57,15.63,1430250.0,15.59,15.64,15.57,15.63,1430250.0
2019-05-01 11:35:00,15.63,15.64,15.62,15.62,1033410.0,15.63,15.64,15.62,15.62,1033410.0
2019-05-01 11:40:00,15.63,15.63,15.57,15.58,1122645.0,15.63,15.63,15.57,15.58,1122645.0
2019-05-01 11:45:00,15.58,15.59,15.5,15.56,1940055.0,15.58,15.59,15.5,15.56,1940055.0
2019-05-01 11:50:00,15.55,15.56,15.48,15.51,1218390.0,15.55,15.56,15.48,15.51,1218390.0
2019-05-01 11:55:00,15.5,15.53,15.49,15.53,1836615.0,15.5,15.53,15.49,15.53,1836615.0
2019-05-01 12:00:00,15.52,15.56,15.51,15.54,1557855.0,15.52,15.56,15.51,15.54,1557855.0
2019-05-01 12:05:00,15.54,15.55,15.51,15.54,831705.0,15.54,15.55,15.51,15.54,831705.0
2019-05-01 12:10:00,15.54,15.54,15.45,15.47,2119875.0,15.54,15.54,15.45,15.47,2119875.0
2019-05-01 12:15:00,15.47,15.52,15.46,15.52,776445.0,15.47,15.52,15.46,15.52,776445.0
2019-05-01 12:20:00,15.52,15.55,15.51,15.54,1304175.0,15.52,15.55,15.51,15.54,1304175.0
2019-05-01 12:25:00,15.54,15.55,15.5,15.51,561900.0,15.54,15.55,15.5,15.51,561900.0
2019-05-01 12:30:00,15.51,15.51,15.48,15.5,643185.0,15.51,15.51,15.48,15.5,643185.0
2019-05-01 12:35:00,15.5,15.53,15.49,15.51,620685.0,15.5,15.53,15.49,15.51,620685.0
2019-05-01 12:40:00,15.5,15.53,15.5,15.52,727185.0,15.5,15.53,15.5,15.52,727185.0
2019-05-01 12:45:00,15.52,15.52,15.48,15.51,567150.0,15.52,15.52,15.48,15.51,567150.0
2019-05-01 12:50:00,15.51,15.56,15.5,15.55,747300.0,15.51,15.56,15.5,15.55,747300.0
2019-05-01 12:55:00,15.55,15.57,15.54,15.55,825990.0,15.55,15.57,15.54,15.55,825990.0
2019-05-01 13:00:00,15.55,15.59,15.55,15.57,825345.0,15.55,15.59,15.55,15.57,825345.0
2019-05-01 13:05:00,15.57,15.58,15.55,15.56,622845.0,15.57,15.58,15.55,15.56,622845.0
2019-05-01 13:10:00,15.56,15.57,15.55,15.55,522810.0,15.56,15.57,15.55,15.55,522810.0
2019-05-01 13:15:00,15.56,15.56,15.54,15.56,769575.0,15.56,15.56,15.54,15.56,769575.0
2019-05-01 13:20:00,15.55,15.56,15.53,15.56,717795.0,15.55,15.56,15.53,15.56,717795.0
2019-05-01 13:25:00,15.56,15.65,15.56,15.62,2067225.0,15.56,15.65,15.56,15.62,2067225.0
2019-05-01 13:30:00,15.63,15.69,15.61,15.65,2569485.0,15.63,15.69,15.61,15.65,2569485.0
2019-05-01 13:35:00,15.65,15.7,15.63,15.67,1513635.0,15.65,15.7,15.63,15.67,1513635.0
2019-05-01 13:40:00,15.67,15.73,15.67,15.73,2012940.0,15.67,15.73,15.67,15.73,2012940.0
2019-05-01 13:45:00,15.73,15.73,15.71,15.71,1359855.0,15.73,15.73,15.71,15.71,1359855.0
2019-05-01 13:50:00,15.71,15.71,15.64,15.65,898365.0,15.71,15.71,15.64,15.65,898365.0
2019-05-01 13:55:00,15.65,15.67,15.64,15.66,620835.0,15.65,15.67,15.64,15.66,620835.0
2019-05-01 14:00:00,15.67,15.69,15.64,15.68,881070.0,15.67,15.69,15.64,15.68,881070.0
2019-05-01 14:05:00,15.68,15.72,15.67,15.69,961290.0,15.68,15.72,15.67,15.69,961290.0
2019-05-01 14:10:00,15.69,15.69,15.64,15.67,554250.0,15.69,15.69,15.64,15.67,554250.0
2019-05-01 14:15:00,15.66,15.7,15.66,15.7,484035.0,15.66,15.7,15.66,15.7,484035.0
2019-05-01 14:20:00,15.7,15.78,15.7,15.76,1955670.0,15.7,15.78,15.7,15.76,1955670.0
2019-05-01 14:25:00,15.76,15.77,15.72,15.73,704985.0,15.76,15.77,15.72,15.73,704985.0
2019-05-01 14:30:00,15.73,15.74,15.67,15.7,1239750.0,15.73,15.74,15.67,15.7,1239750.0
2019-05-01 14:35:00,15.69,15.7,15.55,15.55,1615815.0,15.69,15.7,15.55,15.55,1615815.0
2019-05-01 14:40:00,15.56,15.64,15.54,15.62,1243635.0,15.56,15.64,15.54,15.62,1243635.0
2019-05-01 14:45:00,15.62,15.65,15.6,15.62,1078830.0,15.62,15.65,15.6,15.62,1078830.0
2019-05-01 14:50:00,15.62,15.69,15.62,15.69,865740.0,15.62,15.69,15.62,15.69,865740.0
2019-05-01 14:55:00,15.68,15.69,15.65,15.65,757470.0,15.68,15.69,15.65,15.65,757470.0
2019-05-01 15:00:00,15.65,15.66,15.61,15.64,594855.0,15.65,15.66,15.61,15.64,594855.0
2019-05-01 15:05:00,15.64,15.66,15.61,15.62,1297395.0,15.64,15.66,15.61,15.62,1297395.0
2019-05-01 15:10:00,15.62,15.68,15.62,15.66,724875.0,15.62,15.68,15.62,15.66,724875.0
2019-05-01 15:15:00,15.66,15.66,15.64,15.64,314040.0,15.66,15.66,15.64,15.64,314040.0
2019-05-01 15:20:00,15.64,15.65,15.6,15.6,730320.0,15.64,15.65,15.6,15.6,730320.0
2019-05-01 15:25:00,15.6,15.62,15.57,15.61,1424955.0,15.6,15.62,15.57,15.61,1424955.0
2019-05-01 15:30:00,15.6,15.6,15.58,15.59,856635.0,15.6,15.6,15.58,15.59,856635.0
2019-05-01 15:35:00,15.59,15.6,15.58,15.6,870900.0,15.59,15.6,15.58,15.6,870900.0
2019-05-01 15:40:00,15.6,15.63,15.6,15.63,1123770.0,15.6,15.63,15.6,15.63,1123770.0
2019-05-01 15:45:00,15.63,15.63,15.6,15.61,1321185.0,15.63,15.63,15.6,15.61,1321185.0
2019-05-01 15:50:00,15.61,15.63,15.6,15.61,1739040.0,15.61,15.63,15.6,15.61,1739040.0
2019-05-01 15:55:00,15.62,15.63,15.6,15.6,3364755.0,15.62,15.63,15.6,15.6,3364755.0
2019-05-02 09:30:00,16.37,16.48,16.1,16.18,18833115.0,16.37,16.48,16.1,16.18,18833115.0
2019-05-02 09:35:00,16.19,16.33,16.12,16.17,7838715.0,16.19,16.33,16.12,16.17,7838715.0
2019-05-02 09:40:00,16.16,16.37,16.14,16.28,7554390.0,16.16,16.37,16.14,16.28,7554390.0
2019-05-02 09:45:00,16.28,16.32,16.14,16.23,5738850.0,16.28,16.32,16.14,16.23,5738850.0
2019-05-02 09:50:00,16.23,16.25,16.07,16.08,4168545.0,16.23,16.25,16.07,16.08,4168545.0
2019-05-02 09:55:00,16.09,16.13,15.94,15.94,5920920.0,16.09,16.13,15.94,15.94,5920920.0
2019-05-02 10:00:00,15.95,16.09,15.93,16.0,5261625.0,15.95,16.09,15.93,16.0,5261625.0
2019-05-02 10:05:00,16.0,16.02,15.85,15.94,6120360.0,16.0,16.02,15.85,15.94,6120360.0
2019-05-02 10:10:00,15.94,16.0,15.88,15.99,3977385.0,15.94,16.0,15.88,15.99,3977385.0
2019-05-02 10:15:00,15.99,16.02,15.93,15.97,2961705.0,15.99,16.02,15.93,15.97,2961705.0
2019-05-02 10:20:00,15.97,16.05,15.97,16.01,4140135.0,15.97,16.05,15.97,16.01,4140135.0
2019-05-02 10:25:00,16.01,16.05,15.97,16.0,2429835.0,16.01,16.05,15.97,16.0,2429835.0
2019-05-02 10:30:00,16.01,16.11,15.97,16.09,3761580.0,16.01,16.11,15.97,16.09,3761580.0
2019-05-02 10:35:00,16.1,16.1,16.04,16.08,1897320.0,16.1,16.1,16.04,16.08,1897320.0
2019-05-02 10:40:00,16.08,16.11,16.05,16.07,1699410.0,16.08,16.11,16.05,16.07,1699410.0
2019-05-02 10:45:00,16.07,16.07,15.97,16.01,1431840.0,16.07,16.07,15.97,16.01,1431840.0
2019-05-02 10:50:00,16.01,16.05,15.95,15.99,1281300.0,16.01,16.05,15.95,15.99,1281300.0
2019-05-02 10:55:00,16.0,16.01,15.93,15.97,1223670.0,16.0,16.01,15.93,15.97,1223670.0
2019-05-02 11:00:00,15.96,15.97,15.9,15.91,1808370.0,15.96,15.97,15.9,15.91,1808370.0
2019-05-02 11:05:00,15.91,16.0,15.89,15.99,1766160.0,15.91,16.0,15.89,15.99,1766160.0
2019-05-02 11:10:00,15.99,16.03,15.92,15.93,2133795.0,15.99,16.03,15.92,15.93,2133795.0
2019-05-02 11:15:00,15.93,15.96,15.87,15.89,1340205.0,15.93,15.96,15.87,15.89,1340205.0
2019-05-02 11:20:00,15.9,15.93,15.88,15.93,1351290.0,15.9,15.93,15.88,15.93,1351290.0
2019-05-02 11:25:00,15.93,15.98,15.9,15.96,1572825.0,15.93,15.98,15.9,15.96,1572825.0
2019-05-02 11:30:00,15.96,16.03,15.95,16.01,2331900.0,15.96,16.03,15.95,16.01,2331900.0
2019-05-02 11:35:00,16.01,16.03,15.98,15.98,1607160.0,16.01,16.03,15.98,15.98,1607160.0
2019-05-02 11:40:00,15.98,16.03,15.96,15.98,1431210.0,15.98,16.03,15.96,15.98,1431210.0
2019-05-02 11:45:00,15.98,16.01,15.97,16.01,687930.0,15.98,16.01,15.97,16.01,687930.0
2019-05-02 11:50:00,16.01,16.05,16.0,16.01,1481565.0,16.01,16.05,16.0,16.01,1481565.0
2019-05-02 11:55:00,16.01,16.03,15.98,16.02,1180155.0,16.01,16.03,15.98,16.02,1180155.0
2019-05-02 12:00:00,16.03,16.08,16.01,16.07,1374525.0,16.03,16.08,16.01,16.07,1374525.0
2019-05-02 12:05:00,16.08,16.15,16.08,16.15,3165090.0,16.08,16.15,16.08,16.15,3165090.0
2019-05-02 12:10:00,16.14,16.16,16.11,16.13,1952670.0,16.14,16.16,16.11,16.13,1952670.0
2019-05-02 12:15:00,16.13,16.17,16.12,16.13,2134365.0,16.13,16.17,16.12,16.13,2134365.0
2019-05-02 12:20:00,16.13,16.2,16.13,16.19,1648620.0,16.13,16.2,16.13,16.19,1648620.0
2019-05-02 12:25:00,16.18,16.19,16.14,16.14,1462290.0,16.18,16.19,16.14,16.14,1462290.0
2019-05-02 12:30:00,16.14,16.25,16.14,16.25,2735100.0,16.14,16.25,16.14,16.25,2735100.0
2019-05-02 12:35:00,16.25,16.26,16.2,16.22,1210935.0,16.25,16.26,16.2,16.22,1210935.0
2019-05-02 12:40:00,16.22,16.23,16.18,16.18,981000.0,16.22,16.23,16.18,16.18,981000.0
2019-05-02 12:45:00,16.19,16.21,16.16,16.19,1349205.0,16.19,16.21,16.16,16.19,1349205.0
2019-05-02 12:50:00,16.2,16.21,16.17,16.17,1085355.0,16.2,16.21,16.17,16.17,1085355.0
2019-05-02 12:55:00,16.18,16.18,16.15,16.17,728520.0,16.18,16.18,16.15,16.17,728520.0
2019-05-02 13:00:00,16.17,16.2,16.15,16.18,988605.0,16.17,16.2,16.15,16.18,988605.0
2019-05-02 13:05:00,16.19,16.21,16.17,16.21,693705.0,16.19,16.21,16.17,16.21,693705.0
2019-05-02 13:10:00,16.21,16.28,16.21,16.28,2440320.0,16.21,16.28,16.21,16.28,2440320.0
2019-05-02 13:15:00,16.28,16.28,16.21,16.23,1220025.0,16.28,16.28,16.21,16.23,1220025.0
2019-05-02 13:20:00,16.23,16.31,16.23,16.28,1683585.0,16.23,16.31,16.23,16.28,1683585.0
2019-05-02 13:25:00,16.28,16.33,16.28,16.31,3194205.0,16.28,16.33,16.28,16.31,3194205.0
2019-05-02 13:30:00,16.31,16.32,16.28,16.29,867585.0,16.31,16.32,16.28,16.29,867585.0
2019-05-02 13:35:00,16.29,16.33,16.29,16.31,1773375.0,16.29,16.33,16.29,16.31,1773375.0
2019-05-02 13:40:00,16.31,16.32,16.27,16.31,893625.0,16.31,16.32,16.27,16.31,893625.0
2019-05-02 13:45:00,16.31,16.32,16.25,16.26,1127250.0,16.31,16.32,16.25,16.26,1127250.0
2019-05-02 13:50:00,16.26,16.26,16.23,16.25,848520.0,16.26,16.26,16.23,16.25,848520.0
2019-05-02 13:55:00,16.24,16.25,16.21,16.24,1107030.0,16.24,16.25,16.21,16.24,1107030.0
2019-05-02 14:00:00,16.24,16.27,16.22,16.22,1123560.0,16.24,16.27,16.22,16.22,1123560.0
2019-05-02 14:05:00,16.23,16.28,16.22,16.26,1008495.0,16.23,16.28,16.22,16.26,1008495.0
2019-05-02 14:10:00,16.26,16.28,16.22,16.22,1082445.0,16.26,16.28,16.22,16.22,1082445.0
2019-05-02 14:15:00,16.22,16.33,16.22,16.31,2995410.0,16.22,16.33,16.22,16.31,2995410.0
2019-05-02 14:20:00,16.31,16.32,16.28,16.3,1526595.0,16.31,16.32,16.28,16.3,1526595.0
2019-05-02 14:25:00,16.3,16.33,16.28,16.28,1102395.0,16.3,16.33,16.28,16.28,1102395.0
2019-05-02 14:30:00,16.29,16.3,16.27,16.29,808095.0,16.29,16.3,16.27,16.29,808095.0
2019-05-02 14:35:00,16.29,16.3,16.25,16.26,1144500.0,16.29,16.3,16.25,16.26,1144500.0
2019-05-02 14:40:00,16.26,16.28,16.18,16.19,1947330.0,16.26,16.28,16.18,16.19,1947330.0
2019-05-02 14:45:00,16.19,16.21,16.17,16.19,1183605.0,16.19,16.21,16.17,16.19,1183605.0
2019-05-02 14:50:00,16.18,16.24,16.18,16.22,1254660.0,16.18,16.24,16.18,16.22,1254660.0
2019-05-02 14:55:00,16.23,16.23,16.2,16.21,910620.0,16.23,16.23,16.2,16.21,910620.0
2019-05-02 15:00:00,16.21,16.22,16.19,16.22,637485.0,16.21,16.22,16.19,16.22,637485.0
2019-05-02 15:05:00,16.22,16.28,16.22,16.27,1874985.0,16.22,16.28,16.22,16.27,1874985.0
2019-05-02 15:10:00,16.27,16.29,16.25,16.26,1148310.0,16.27,16.29,16.25,16.26,1148310.0
2019-05-02 15:15:00,16.26,16.29,16.25,16.28,819690.0,16.26,16.29,16.25,16.28,819690.0
2019-05-02 15:20:00,16.28,16.29,16.28,16.29,1066890.0,16.28,16.29,16.28,16.29,1066890.0
2019-05-02 15:25:00,16.29,16.3,16.23,16.26,1984515.0,16.29,16.3,16.23,16.26,1984515.0
2019-05-02 15:30:00,16.26,16.28,16.24,16.24,1270365.0,16.26,16.28,16.24,16.24,1270365.0
2019-05-02 15:35:00,16.24,16.28,16.23,16.26,1497930.0,16.24,16.28,16.23,16.26,1497930.0
2019-05-02 15:40:00,16.26,16.3,16.24,16.29,2243910.0,16.26,16.3,16.24,16.29,2243910.0
2019-05-02 15:45:00,16.29,16.33,16.28,16.32,3345675.0,16.29,16.33,16.28,16.32,3345675.0
2019-05-02 15:50:00,16.32,16.35,16.32,16.35,3798150.0,16.32,16.35,16.32,16.35,3798150.0
2019-05-02 15:55:00,16.35,16.35,16.26,16.27,5836500.0,16.35,16.35,16.26,16.27,5836500.0
2019-05-03 09:30:00,16.26,16.49,16.23,16.47,14583585.0,16.26,16.49,16.23,16.47,14583585.0
2019-05-03 09:35:00,16.48,16.61,16.43,16.55,11199315.0,16.48,16.61,16.43,16.55,11199315.0
2019-05-03 09:40:00,16.55,16.57,16.38,16.4,6655860.0,16.55,16.57,16.38,16.4,6655860.0
2019-05-03 09:45:00,16.41,16.54,16.39,16.51,5908905.0,16.41,16.54,16.39,16.51,5908905.0
2019-05-03 09:50:00,16.51,16.53,16.45,16.51,4388715.0,16.51,16.53,16.45,16.51,4388715.0
2019-05-03 09:55:00,16.5,16.51,16.44,16.48,3590940.0,16.5,16.51,16.44,16.48,3590940.0
2019-05-03 10:00:00,16.48,16.62,16.46,16.62,7118805.0,16.48,16.62,16.46,16.62,7118805.0
2019-05-03 10:05:00,16.62,16.67,16.61,16.63,7239495.0,16.62,16.67,16.61,16.63,7239495.0
2019-05-03 10:10:00,16.63,16.76,16.62,16.76,9020475.0,16.63,16.76,16.62,16.76,9020475.0
2019-05-03 10:15:00,16.76,16.8,16.72,16.72,7590975.0,16.76,16.8,16.72,16.72,7590975.0
2019-05-03 10:20:00,16.72,16.78,16.69,16.77,4826085.0,16.72,16.78,16.69,16.77,4826085.0
2019-05-03 10:25:00,16.77,16.87,16.77,16.86,6493050.0,16.77,16.87,16.77,16.86,6493050.0
2019-05-03 10:30:00,16.86,16.93,16.79,16.93,5362920.0,16.86,16.93,16.79,16.93,5362920.0
2019-05-03 10:35:00,16.93,17.05,16.92,16.97,11180760.0,16.93,17.05,16.92,16.97,11180760.0
2019-05-03 10:40:00,16.97,17.03,16.9,16.92,7185360.0,16.97,17.03,16.9,16.92,7185360.0
2019-05-03 10:45:00,16.92,16.94,16.87,16.88,5437170.0,16.92,16.94,16.87,16.88,5437170.0
2019-05-03 10:50:00,16.88,16.98,16.88,16.96,4463430.0,16.88,16.98,16.88,16.96,4463430.0
2019-05-03 10:55:00,16.96,16.97,16.91,16.97,2091615.0,16.96,16.97,16.91,16.97,2091615.0
2019-05-03 11:00:00,16.97,16.98,16.91,16.94,4021230.0,16.97,16.98,16.91,16.94,4021230.0
2019-05-03 11:05:00,16.94,17.04,16.93,17.03,5541315.0,16.94,17.04,16.93,17.03,5541315.0
2019-05-03 11:10:00,17.03,17.1,17.01,17.09,7193970.0,17.03,17.1,17.01,17.09,7193970.0
2019-05-03 11:15:00,17.09,17.11,17.03,17.05,4910775.0,17.09,17.11,17.03,17.05,4910775.0
2019-05-03 11:20:00,17.05,17.09,17.0,17.02,3396405.0,17.05,17.09,17.0,17.02,3396405.0
2019-05-03 11:25:00,17.03,17.04,16.93,16.94,3463755.0,17.03,17.04,16.93,16.94,3463755.0
2019-05-03 11:30:00,16.94,17.0,16.94,16.99,2935260.0,16.94,17.0,16.94,16.99,2935260.0
2019-05-03 11:35:00,16.99,17.04,16.97,17.02,3175905.0,16.99,17.04,16.97,17.02,3175905.0
2019-05-03 11:40:00,17.02,17.03,16.97,16.99,2416470.0,17.02,17.03,16.97,16.99,2416470.0
2019-05-03 11:45:00,16.99,16.99,16.9,16.91,3807810.0,16.99,16.99,16.9,16.91,3807810.0
2019-05-03 11:50:00,16.91,17.0,16.9,16.96,2149965.0,16.91,17.0,16.9,16.96,2149965.0
2019-05-03 11:55:00,16.96,16.97,16.88,16.89,2286030.0,16.96,16.97,16.88,16.89,2286030.0
2019-05-03 12:00:00,16.89,16.94,16.87,16.93,1566315.0,16.89,16.94,16.87,16.93,1566315.0
2019-05-03 12:05:00,16.92,16.95,16.89,16.94,1279200.0,16.92,16.95,16.89,16.94,1279200.0
2019-05-03 12:10:00,16.95,17.03,16.94,17.02,2935380.0,16.95,17.03,16.94,17.02,2935380.0
2019-05-03 12:15:00,17.02,17.06,16.99,17.05,3910005.0,17.02,17.06,16.99,17.05,3910005.0
2019-05-03 12:20:00,17.05,17.09,16.98,17.0,3895980.0,17.05,17.09,16.98,17.0,3895980.0
2019-05-03 12:25:00,17.0,17.01,16.97,17.0,1497765.0,17.0,17.01,16.97,17.0,1497765.0
2019-05-03 12:30:00,17.01,17.03,16.99,17.0,946350.0,17.01,17.03,16.99,17.0,946350.0
2019-05-03 12:35:00,16.99,17.07,16.99,17.06,1509945.0,16.99,17.07,16.99,17.06,1509945.0
2019-05-03 12:40:00,17.06,17.11,16.96,16.99,5233335.0,17.06,17.11,16.96,16.99,5233335.0
2019-05-03 12:45:00,16.99,17.03,16.93,17.01,2145105.0,16.99,17.03,16.93,17.01,2145105.0
2019-05-03 12:50:00,17.01,17.04,16.97,17.02,1549695.0,17.01,17.04,16.97,17.02,1549695.0
2019-05-03 12:55:00,17.02,17.06,17.01,17.03,1189185.0,17.02,17.06,17.01,17.03,1189185.0
2019-05-03 13:00:00,17.04,17.07,17.03,17.05,1017210.0,17.04,17.07,17.03,17.05,1017210.0
2019-05-03 13:05:00,17.05,17.07,17.02,17.06,1488750.0,17.05,17.07,17.02,17.06,1488750.0
2019-05-03 13:10:00,17.06,17.06,16.99,17.01,1386870.0,17.06,17.06,16.99,17.01,1386870.0
2019-05-03 13:15:00,17.01,17.04,17.01,17.01,1295640.0,17.01,17.04,17.01,17.01,1295640.0
2019-05-03 13:20:00,17.01,17.01,16.96,16.97,2083020.0,17.01,17.01,16.96,16.97,2083020.0
2019-05-03 13:25:00,16.98,17.02,16.96,17.02,1561170.0,16.98,17.02,16.96,17.02,1561170.0
2019-05-03 13:30:00,17.01,17.02,16.98,16.99,1096500.0,17.01,17.02,16.98,16.99,1096500.0
2019-05-03 13:35:00,16.99,17.01,16.94,16.98,953745.0,16.99,17.01,16.94,16.98,953745.0
2019-05-03 13:40:00,16.97,17.01,16.97,16.98,757950.0,16.97,17.01,16.97,16.98,757950.0
2019-05-03 13:45:00,16.98,17.0,16.95,16.97,1280505.0,16.98,17.0,16.95,16.97,1280505.0
2019-05-03 13:50:00,16.97,17.03,16.96,17.0,1127265.0,16.97,17.03,16.96,17.0,1127265.0
2019-05-03 13:55:00,17.0,17.01,16.97,17.0,975135.0,17.0,17.01,16.97,17.0,975135.0
2019-05-03 14:00:00,17.0,17.01,16.96,16.97,1488870.0,17.0,17.01,16.96,16.97,1488870.0
2019-05-03 14:05:00,16.97,16.98,16.94,16.94,1072290.0,16.97,16.98,16.94,16.94,1072290.0
2019-05-03 14:10:00,16.94,16.98,16.94,16.96,899520.0,16.94,16.98,16.94,16.96,899520.0
2019-05-03 14:15:00,16.96,16.96,16.93,16.93,1376565.0,16.96,16.96,16.93,16.93,1376565.0
2019-05-03 14:20:00,16.93,16.96,16.92,16.92,1225485.0,16.93,16.96,16.92,16.92,1225485.0
2019-05-03 14:25:00,16.92,16.93,16.9,16.92,1234785.0,16.92,16.93,16.9,16.92,1234785.0
2019-05-03 14:30:00,16.92,16.94,16.92,16.93,1183305.0,16.92,16.94,16.92,16.93,1183305.0
2019-05-03 14:35:00,16.93,16.95,16.91,16.92,962085.0,16.93,16.95,16.91,16.92,962085.0
2019-05-03 14:40:00,16.91,16.96,16.91,16.92,1337040.0,16.91,16.96,16.91,16.92,1337040.0
2019-05-03 14:45:00,16.92,16.95,16.92,16.93,1384140.0,16.92,16.95,16.92,16.93,1384140.0
2019-05-03 14:50:00,16.93,16.95,16.92,16.94,1276770.0,16.93,16.95,16.92,16.94,1276770.0
2019-05-03 14:55:00,16.94,16.94,16.92,16.94,1872960.0,16.94,16.94,16.92,16.94,1872960.0
2019-05-03 15:00:00,16.93,16.94,16.92,16.93,981885.0,16.93,16.94,16.92,16.93,981885.0
2019-05-03 15:05:00,16.93,16.93,16.88,16.89,2241600.0,16.93,16.93,16.88,16.89,2241600.0
2019-05-03 15:10:00,16.89,16.89,16.86,16.88,2278215.0,16.89,16.89,16.86,16.88,2278215.0
2019-05-03 15:15:00,16.89,16.89,16.87,16.87,1805145.0,16.89,16.89,16.87,16.87,1805145.0
2019-05-03 15:20:00,16.87,16.95,16.87,16.92,2436570.0,16.87,16.95,16.87,16.92,2436570.0
2019-05-03 15:25:00,16.92,16.95,16.92,16.94,1338915.0,16.92,16.95,16.92,16.94,1338915.0
2019-05-03 15:30:00,16.94,16.98,16.93,16.97,2154000.0,16.94,16.98,16.93,16.97,2154000.0
2019-05-03 15:35:00,16.97,17.0,16.96,16.98,1558005.0,16.97,17.0,16.96,16.98,1558005.0
2019-05-03 15:40:00,16.98,16.99,16.95,16.95,1448160.0,16.98,16.99,16.95,16.95,1448160.0
2019-05-03 15:45:00,16.95,16.99,16.95,16.99,2202075.0,16.95,16.99,16.95,16.99,2202075.0
2019-05-03 15:50:00,16.99,17.01,16.98,16.99,3939180.0,16.99,17.01,16.98,16.99,3939180.0
2019-05-03 15:55:00,17.0,17.02,16.98,17.0,6766920.0,17.0,17.02,16.98,17.0,6766920.0
2019-05-06 09:30:00,16.67,16.73,16.57,16.73,10242480.0,16.67,16.73,16.57,16.73,10242480.0
2019-05-06 09:35:00,16.73,16.78,16.63,16.77,5152860.0,16.73,16.78,16.63,16.77,5152860.0
2019-05-06 09:40:00,16.77,16.8,16.7,16.78,3110865.0,16.77,16.8,16.7,16.78,3110865.0
2019-05-06 09:45:00,16.78,16.78,16.67,16.71,2349930.0,16.78,16.78,16.67,16.71,2349930.0
2019-05-06 09:50:00,16.7,16.83,16.64,16.82,4332480.0,16.7,16.83,16.64,16.82,4332480.0
2019-05-06 09:55:00,16.82,16.94,16.82,16.93,4097430.0,16.82,16.94,16.82,16.93,4097430.0
2019-05-06 10:00:00,16.94,16.94,16.88,16.91,1935915.0,16.94,16.94,16.88,16.91,1935915.0
2019-05-06 10:05:00,16.91,16.94,16.84,16.86,2078220.0,16.91,16.94,16.84,16.86,2078220.0
2019-05-06 10:10:00,16.86,16.88,16.82,16.86,1628970.0,16.86,16.88,16.82,16.86,1628970.0
2019-05-06 10:15:00,16.87,16.9,16.85,16.88,1309425.0,16.87,16.9,16.85,16.88,1309425.0
2019-05-06 10:20:00,16.88,16.94,16.88,16.89,2458125.0,16.88,16.94,16.88,16.89,2458125.0
2019-05-06 10:25:00,16.9,16.95,16.9,16.9,1669740.0,16.9,16.95,16.9,16.9,1669740.0
2019-05-06 10:30:00,16.91,16.95,16.86,16.87,1679280.0,16.91,16.95,16.86,16.87,1679280.0
2019-05-06 10:35:00,16.87,16.89,16.83,16.85,1413435.0,16.87,16.89,16.83,16.85,1413435.0
2019-05-06 10:40:00,16.86,16.88,16.84,16.86,805320.0,16.86,16.88,16.84,16.86,805320.0
2019-05-06 10:45:00,16.86,16.87,16.84,16.84,592335.0,16.86,16.87,16.84,16.84,592335.0
2019-05-06 10:50:00,16.84,16.85,16.81,16.83,1049505.0,16.84,16.85,16.81,16.83,1049505.0
2019-05-06 10:55:00,16.83,16.9,16.83,16.86,1040565.0,16.83,16.9,16.83,16.86,1040565.0
2019-05-06 11:00:00,16.87,16.89,16.86,16.88,1054800.0,16.87,16.89,16.86,16.88,1054800.0
2019-05-06 11:05:00,16.88,16.93,16.88,16.92,1531575.0,16.88,16.93,16.88,16.92,1531575.0
2019-05-06 11:10:00,16.92,16.93,16.9,16.93,666675.0,16.92,16.93,16.9,16.93,666675.0
2019-05-06 11:15:00,16.92,16.99,16.92,16.98,1647495.0,16.92,16.99,16.92,16.98,1647495.0
2019-05-06 11:20:00,16.99,17.06,16.98,17.03,2543415.0,16.99,17.06,16.98,17.03,2543415.0
2019-05-06 11:25:00,17.04,17.1,17.03,17.08,2497005.0,17.04,17.1,17.03,17.08,2497005.0
2019-05-06 11:30:00,17.08,17.1,17.03,17.08,2048970.0,17.08,17.1,17.03,17.08,2048970.0
2019-05-06 11:35:00,17.08,17.19,17.08,17.18,3339585.0,17.08,17.19,17.08,17.18,3339585.0
2019-05-06 11:40:00,17.17,17.22,17.13,17.13,3070785.0,17.17,17.22,17.13,17.13,3070785.0
2019-05-06 11:45:00,17.13,17.16,17.12,17.12,1513020.0,17.13,17.16,17.12,17.12,1513020.0
2019-05-06 11:50:00,17.12,17.13,17.04,17.05,2013630.0,17.12,17.13,17.04,17.05,2013630.0
2019-05-06 11:55:00,17.05,17.09,17.01,17.07,1343565.0,17.05,17.09,17.01,17.07,1343565.0
2019-05-06 12:00:00,17.08,17.11,17.05,17.07,840150.0,17.08,17.11,17.05,17.07,840150.0
2019-05-06 12:05:00,17.07,17.08,16.94,16.95,2180895.0,17.07,17.08,16.94,16.95,2180895.0
2019-05-06 12:10:00,16.95,16.98,16.94,16.96,1296990.0,16.95,16.98,16.94,16.96,1296990.0
2019-05-06 12:15:00,16.96,16.99,16.94,16.95,1019760.0,16.96,16.99,16.94,16.95,1019760.0
2019-05-06 12:20:00,16.94,16.97,16.91,16.92,999960.0,16.94,16.97,16.91,16.92,999960.0
2019-05-06 12:25:00,16.92,16.96,16.9,16.94,1275045.0,16.92,16.96,16.9,16.94,1275045.0
2019-05-06 12:30:00,16.94,17.01,16.93,16.99,1186845.0,16.94,17.01,16.93,16.99,1186845.0
2019-05-06 12:35:00,16.99,17.0,16.97,16.99,794985.0,16.99,17.0,16.97,16.99,794985.0
2019-05-06 12:40:00,16.98,16.99,16.91,16.93,808905.0,16.98,16.99,16.91,16.93,808905.0
2019-05-06 12:45:00,16.93,16.96,16.91,16.94,963915.0,16.93,16.96,16.91,16.94,963915.0
2019-05-06 12:50:00,16.93,16.96,16.93,16.95,410550.0,16.93,16.96,16.93,16.95,410550.0
2019-05-06 12:55:00,16.94,16.98,16.94,16.95,529260.0,16.94,16.98,16.94,16.95,529260.0
2019-05-06 13:00:00,16.95,17.01,16.93,16.99,905040.0,16.95,17.01,16.93,16.99,905040.0
2019-05-06 13:05:00,17.0,17.03,17.0,17.02,1249140.0,17.0,17.03,17.0,17.02,1249140.0
2019-05-06 13:10:00,17.02,17.02,16.96,17.0,746205.0,17.02,17.02,16.96,17.0,746205.0
2019-05-06 13:15:00,17.0,17.04,16.99,17.03,1225470.0,17.0,17.04,16.99,17.03,1225470.0
2019-05-06 13:20:00,17.03,17.06,17.03,17.03,1361235.0,17.03,17.06,17.03,17.03,1361235.0
2019-05-06 13:25:00,17.03,17.06,17.03,17.06,851100.0,17.03,17.06,17.03,17.06,851100.0
2019-05-06 13:30:00,17.06,17.12,17.06,17.1,1351395.0,17.06,17.12,17.06,17.1,1351395.0
2019-05-06 13:35:00,17.11,17.13,17.06,17.08,1426020.0,17.11,17.13,17.06,17.08,1426020.0
2019-05-06 13:40:00,17.09,17.11,17.07,17.1,879870.0,17.09,17.11,17.07,17.1,879870.0
2019-05-06 13:45:00,17.1,17.1,17.07,17.08,698955.0,17.1,17.1,17.07,17.08,698955.0
2019-05-06 13:50:00,17.08,17.13,17.07,17.11,939720.0,17.08,17.13,17.07,17.11,939720.0
2019-05-06 13:55:00,17.11,17.12,17.09,17.12,690975.0,17.11,17.12,17.09,17.12,690975.0
2019-05-06 14:00:00,17.12,17.12,17.05,17.05,736920.0,17.12,17.12,17.05,17.05,736920.0
2019-05-06 14:05:00,17.06,17.07,17.04,17.06,571455.0,17.06,17.07,17.04,17.06,571455.0
2019-05-06 14:10:00,17.06,17.08,17.03,17.04,627615.0,17.06,17.08,17.03,17.04,627615.0
2019-05-06 14:15:00,17.04,17.04,17.0,17.01,921705.0,17.04,17.04,17.0,17.01,921705.0
2019-05-06 14:20:00,17.01,17.03,17.0,17.03,630255.0,17.01,17.03,17.0,17.03,630255.0
2019-05-06 14:25:00,17.03,17.04,17.02,17.03,644775.0,17.03,17.04,17.02,17.03,644775.0
2019-05-06 14:30:00,17.03,17.07,17.02,17.06,624525.0,17.03,17.07,17.02,17.06,624525.0
2019-05-06 14:35:00,17.05,17.08,17.04,17.07,701490.0,17.05,17.08,17.04,17.07,701490.0
2019-05-06 14:40:00,17.07,17.07,17.05,17.06,419310.0,17.07,17.07,17.05,17.06,419310.0
2019-05-06 14:45:00,17.06,17.08,17.06,17.08,671130.0,17.06,17.08,17.06,17.08,671130.0
2019-05-06 14:50:00,17.08,17.08,17.06,17.07,639825.0,17.08,17.08,17.06,17.07,639825.0
2019-05-06 14:55:00,17.07,17.09,17.07,17.08,468585.0,17.07,17.09,17.07,17.08,468585.0
2019-05-06 15:00:00,17.08,17.08,17.04,17.05,471840.0,17.08,17.08,17.04,17.05,471840.0
2019-05-06 15:05:00,17.05,17.07,17.05,17.06,425175.0,17.05,17.07,17.05,17.06,425175.0
2019-05-06 15:10:00,17.06,17.07,17.03,17.04,671190.0,17.06,17.07,17.03,17.04,671190.0
2019-05-06 15:15:00,17.05,17.05,17.02,17.02,664230.0,17.05,17.05,17.02,17.02,664230.0
2019-05-06 15:20:00,17.02,17.03,17.01,17.02,628215.0,17.02,17.03,17.01,17.02,628215.0
2019-05-06 15:25:00,17.02,17.04,17.01,17.01,683940.0,17.02,17.04,17.01,17.01,683940.0
2019-05-06 15:30:00,17.01,17.04,17.0,17.04,874245.0,17.01,17.04,17.0,17.04,874245.0
2019-05-06 15:35:00,17.04,17.05,17.04,17.05,596430.0,17.04,17.05,17.04,17.05,596430.0
2019-05-06 15:40:00,17.05,17.05,17.02,17.03,1084200.0,17.05,17.05,17.02,17.03,1084200.0
2019-05-06 15:45:00,17.03,17.04,17.0,17.02,1147275.0,17.03,17.04,17.0,17.02,1147275.0
2019-05-06 15:50:00,17.02,17.03,17.01,17.02,978435.0,17.02,17.03,17.01,17.02,978435.0
2019-05-06 15:55:00,17.02,17.03,17.01,17.02,2526675.0,17.02,17.03,17.01,17.02,2526675.0
2019-05-07 09:30:00,17.12,17.14,16.98,17.09,5365740.0,17.12,17.14,16.98,17.09,5365740.0
2019-05-07 09:35:00,17.1,17.15,16.91,16.92,4313595.0,17.1,17.15,16.91,16.92,4313595.0
2019-05-07 09:40:00,16.93,16.96,16.84,16.94,3866475.0,16.93,16.96,16.84,16.94,3866475.0
2019-05-07 09:45:00,16.94,16.96,16.85,16.89,2559660.0,16.94,16.96,16.85,16.89,2559660.0
2019-05-07 09:50:00,16.88,16.9,16.78,16.81,3712635.0,16.88,16.9,16.78,16.81,3712635.0
2019-05-07 09:55:00,16.81,16.88,16.77,16.78,2372775.0,16.81,16.88,16.77,16.78,2372775.0
2019-05-07 10:00:00,16.77,16.8,16.72,16.76,2312430.0,16.77,16.8,16.72,16.76,2312430.0
2019-05-07 10:05:00,16.77,16.83,16.72,16.81,2314230.0,16.77,16.83,16.72,16.81,2314230.0
2019-05-07 10:10:00,16.8,16.81,16.77,16.77,1419195.0,16.8,16.81,16.77,16.77,1419195.0
2019-05-07 10:15:00,16.77,16.78,16.71,16.73,2032260.0,16.77,16.78,16.71,16.73,2032260.0
2019-05-07 10:20:00,16.73,16.8,16.7,16.79,2443320.0,16.73,16.8,16.7,16.79,2443320.0
2019-05-07 10:25:00,16.78,16.79,16.7,16.76,2162985.0,16.78,16.79,16.7,16.76,2162985.0
2019-05-07 10:30:00,16.76,16.76,16.7,16.72,1456980.0,16.76,16.76,16.7,16.72,1456980.0
2019-05-07 10:35:00,16.71,16.73,16.65,16.7,3279030.0,16.71,16.73,16.65,16.7,3279030.0
2019-05-07 10:40:00,16.7,16.73,16.67,16.67,1698135.0,16.7,16.73,16.67,16.67,1698135.0
2019-05-07 10:45:00,16.67,16.7,16.63,16.64,2063190.0,16.67,16.7,16.63,16.64,2063190.0
2019-05-07 10:50:00,16.64,16.67,16.62,16.66,1528545.0,16.64,16.67,16.62,16.66,1528545.0
2019-05-07 10:55:00,16.66,16.71,16.63,16.64,1954440.0,16.66,16.71,16.63,16.64,1954440.0
2019-05-07 11:00:00,16.64,16.64,16.55,16.55,2972715.0,16.64,16.64,16.55,16.55,2972715.0
2019-05-07 11:05:00,16.55,16.64,16.55,16.63,2679105.0,16.55,16.64,16.55,16.63,2679105.0
2019-05-07 11:10:00,16.63,16.71,16.61,16.69,1605975.0,16.63,16.71,16.61,16.69,1605975.0
2019-05-07 11:15:00,16.7,16.72,16.67,16.69,1674285.0,16.7,16.72,16.67,16.69,1674285.0
2019-05-07 11:20:00,16.68,16.69,16.64,16.65,944460.0,16.68,16.69,16.64,16.65,944460.0
2019-05-07 11:25:00,16.64,16.7,16.62,16.69,1065225.0,16.64,16.7,16.62,16.69,1065225.0
2019-05-07 11:30:00,16.68,16.71,16.67,16.68,967695.0,16.68,16.71,16.67,16.68,967695.0
2019-05-07 11:35:00,16.68,16.69,16.63,16.66,834960.0,16.68,16.69,16.63,16.66,834960.0
2019-05-07 11:40:00,16.66,16.73,16.65,16.72,1399035.0,16.66,16.73,16.65,16.72,1399035.0
2019-05-07 11:45:00,16.71,16.75,16.69,16.73,1120650.0,16.71,16.75,16.69,16.73,1120650.0
2019-05-07 11:50:00,16.73,16.74,16.7,16.73,638640.0,16.73,16.74,16.7,16.73,638640.0
2019-05-07 11:55:00,16.73,16.73,16.69,16.69,622005.0,16.73,16.73,16.69,16.69,622005.0
2019-05-07 12:00:00,16.7,16.72,16.67,16.67,732810.0,16.7,16.72,16.67,16.67,732810.0
2019-05-07 12:05:00,16.68,16.71,16.67,16.69,577410.0,16.68,16.71,16.67,16.69,577410.0
2019-05-07 12:10:00,16.69,16.72,16.69,16.7,633690.0,16.69,16.72,16.69,16.7,633690.0
2019-05-07 12:15:00,16.7,16.74,16.7,16.72,575880.0,16.7,16.74,16.7,16.72,575880.0
2019-05-07 12:20:00,16.72,16.73,16.68,16.69,378420.0,16.72,16.73,16.68,16.69,378420.0
2019-05-07 12:25:00,16.69,16.7,16.66,16.7,705345.0,16.69,16.7,16.66,16.7,705345.0
2019-05-07 12:30:00,16.7,16.72,16.68,16.68,433515.0,16.7,16.72,16.68,16.68,433515.0
2019-05-07 12:35:00,16.68,16.69,16.67,16.69,360675.0,16.68,16.69,16.67,16.69,360675.0
2019-05-07 12:40:00,16.69,16.7,16.65,16.65,849120.0,16.69,16.7,16.65,16.65,849120.0
2019-05-07 12:45:00,16.65,16.67,16.64,16.66,507675.0,16.65,16.67,16.64,16.66,507675.0
2019-05-07 12:50:00,16.66,16.67,16.63,16.63,477600.0,16.66,16.67,16.63,16.63,477600.0
2019-05-07 12:55:00,16.64,16.65,16.61,16.62,736020.0,16.64,16.65,16.61,16.62,736020.0
2019-05-07 13:00:00,16.62,16.63,16.6,16.61,882015.0,16.62,16.63,16.6,16.61,882015.0
2019-05-07 13:05:00,16.61,16.61,16.55,16.56,1497240.0,16.61,16.61,16.55,16.56,1497240.0
2019-05-07 13:10:00,16.56,16.59,16.56,16.57,671490.0,16.56,16.59,16.56,16.57,671490.0
2019-05-07 13:15:00,16.58,16.58,16.56,16.56,421860.0,16.58,16.58,16.56,16.56,421860.0
2019-05-07 13:20:00,16.56,16.57,16.51,16.52,1862415.0,16.56,16.57,16.51,16.52,1862415.0
2019-05-07 13:25:00,16.52,16.52,16.44,16.45,2401530.0,16.52,16.52,16.44,16.45,2401530.0
2019-05-07 13:30:00,16.46,16.51,16.44,16.5,1334595.0,16.46,16.51,16.44,16.5,1334595.0
2019-05-07 13:35:00,16.5,16.51,16.47,16.49,847230.0,16.5,16.51,16.47,16.49,847230.0
2019-05-07 13:40:00,16.48,16.5,16.42,16.42,1075110.0,16.48,16.5,16.42,16.42,1075110.0
2019-05-07 13:45:00,16.42,16.52,16.41,16.52,1456335.0,16.42,16.52,16.41,16.52,1456335.0
2019-05-07 13:50:00,16.52,16.53,16.49,16.5,948900.0,16.52,16.53,16.49,16.5,948900.0
2019-05-07 13:55:00,16.5,16.53,16.47,16.48,899370.0,16.5,16.53,16.47,16.48,899370.0
2019-05-07 14:00:00,16.49,16.5,16.46,16.46,582765.0,16.49,16.5,16.46,16.46,582765.0
2019-05-07 14:05:00,16.46,16.49,16.44,16.49,749700.0,16.46,16.49,16.44,16.49,749700.0
2019-05-07 14:10:00,16.49,16.49,16.44,16.45,635835.0,16.49,16.49,16.44,16.45,635835.0
2019-05-07 14:15:00,16.45,16.48,16.43,16.44,569790.0,16.45,16.48,16.43,16.44,569790.0
2019-05-07 14:20:00,16.44,16.49,16.43,16.43,771570.0,16.44,16.49,16.43,16.43,771570.0
2019-05-07 14:25:00,16.44,16.44,16.39,16.4,1453725.0,16.44,16.44,16.39,16.4,1453725.0
2019-05-07 14:30:00,16.4,16.43,16.37,16.39,1047105.0,16.4,16.43,16.37,16.39,1047105.0
2019-05-07 14:35:00,16.39,16.41,16.37,16.38,485055.0,16.39,16.41,16.37,16.38,485055.0
2019-05-07 14:40:00,16.39,16.42,16.39,16.4,676590.0,16.39,16.42,16.39,16.4,676590.0
2019-05-07 14:45:00,16.39,16.4,16.34,16.35,1332930.0,16.39,16.4,16.34,16.35,1332930.0
2019-05-07 14:50:00,16.35,16.42,16.34,16.42,951300.0,16.35,16.42,16.34,16.42,951300.0
2019-05-07 14:55:00,16.43,16.46,16.4,16.43,1436010.0,16.43,16.46,16.4,16.43,1436010.0
2019-05-07 15:00:00,16.43,16.43,16.37,16.4,1052400.0,16.43,16.43,16.37,16.4,1052400.0
2019-05-07 15:05:00,16.4,16.42,16.37,16.4,969060.0,16.4,16.42,16.37,16.4,969060.0
2019-05-07 15:10:00,16.41,16.45,16.4,16.43,1214730.0,16.41,16.45,16.4,16.43,1214730.0
2019-05-07 15:15:00,16.42,16.46,16.41,16.44,1505325.0,16.42,16.46,16.41,16.44,1505325.0
2019-05-07 15:20:00,16.44,16.49,16.41,16.43,1223670.0,16.44,16.49,16.41,16.43,1223670.0
2019-05-07 15:25:00,16.43,16.44,16.41,16.41,806820.0,16.43,16.44,16.41,16.41,806820.0
2019-05-07 15:30:00,16.41,16.43,16.39,16.4,1003875.0,16.41,16.43,16.39,16.4,1003875.0
2019-05-07 15:35:00,16.4,16.41,16.38,16.38,1052430.0,16.4,16.41,16.38,16.38,1052430.0
2019-05-07 15:40:00,16.38,16.45,16.38,16.45,2329500.0,16.38,16.45,16.38,16.45,2329500.0
2019-05-07 15:45:00,16.45,16.5,16.43,16.5,1837875.0,16.45,16.5,16.43,16.5,1837875.0
2019-05-07 15:50:00,16.49,16.51,16.45,16.48,2732970.0,16.49,16.51,16.45,16.48,2732970.0
2019-05-07 15:55:00,16.49,16.53,16.47,16.47,4379085.0,16.49,16.53,16.47,16.47,4379085.0
2019-05-08 09:30:00,16.44,16.52,16.34,16.36,3325740.0,16.44,16.52,16.34,16.36,3325740.0
2019-05-08 09:35:00,16.37,16.42,16.28,16.41,3751140.0,16.37,16.42,16.28,16.41,3751140.0
2019-05-08 09:40:00,16.41,16.53,16.38,16.52,2759835.0,16.41,16.53,16.38,16.52,2759835.0
2019-05-08 09:45:00,16.52,16.63,16.51,16.62,2885745.0,16.52,16.63,16.51,16.62,2885745.0
2019-05-08 09:50:00,16.62,16.71,16.57,16.65,3858360.0,16.62,16.71,16.57,16.65,3858360.0
2019-05-08 09:55:00,16.65,16.66,16.55,16.58,1458240.0,16.65,16.66,16.55,16.58,1458240.0
2019-05-08 10:00:00,16.57,16.64,16.56,16.57,1249215.0,16.57,16.64,16.56,16.57,1249215.0
2019-05-08 10:05:00,16.56,16.61,16.54,16.58,1232550.0,16.56,16.61,16.54,16.58,1232550.0
2019-05-08 10:10:00,16.57,16.61,16.55,16.59,1096320.0,16.57,16.61,16.55,16.59,1096320.0
2019-05-08 10:15:00,16.58,16.6,16.5,16.53,979545.0,16.58,16.6,16.5,16.53,979545.0
2019-05-08 10:20:00,16.53,16.53,16.45,16.51,1508505.0,16.53,16.53,16.45,16.51,1508505.0
2019-05-08 10:25:00,16.51,16.53,16.43,16.51,1123275.0,16.51,16.53,16.43,16.51,1123275.0
2019-05-08 10:30:00,16.52,16.53,16.46,16.49,870480.0,16.52,16.53,16.46,16.49,870480.0
2019-05-08 10:35:00,16.49,16.51,16.46,16.5,884715.0,16.49,16.51,16.46,16.5,884715.0
2019-05-08 10:40:00,16.49,16.54,16.49,16.54,987450.0,16.49,16.54,16.49,16.54,987450.0
2019-05-08 10:45:00,16.53,16.55,16.5,16.51,727680.0,16.53,16.55,16.5,16.51,727680.0
2019-05-08 10:50:00,16.51,16.54,16.45,16.46,809115.0,16.51,16.54,16.45,16.46,809115.0
2019-05-08 10:55:00,16.46,16.52,16.42,16.52,1352340.0,16.46,16.52,16.42,16.52,1352340.0
2019-05-08 11:00:00,16.51,16.6,16.51,16.6,1633095.0,16.51,16.6,16.51,16.6,1633095.0
2019-05-08 11:05:00,16.6,16.63,16.59,16.62,1054755.0,16.6,16.63,16.59,16.62,1054755.0
2019-05-08 11:10:00,16.61,16.64,16.61,16.61,939150.0,16.61,16.64,16.61,16.61,939150.0
2019-05-08 11:15:00,16.6,16.63,16.55,16.56,992550.0,16.6,16.63,16.55,16.56,992550.0
2019-05-08 11:20:00,16.57,16.59,16.55,16.58,424665.0,16.57,16.59,16.55,16.58,424665.0
2019-05-08 11:25:00,16.57,16.58,16.56,16.57,358365.0,16.57,16.58,16.56,16.57,358365.0
2019-05-08 11:30:00,16.57,16.62,16.53,16.56,1039215.0,16.57,16.62,16.53,16.56,1039215.0
2019-05-08 11:35:00,16.56,16.57,16.51,16.53,722295.0,16.56,16.57,16.51,16.53,722295.0
2019-05-08 11:40:00,16.53,16.55,16.51,16.52,413055.0,16.53,16.55,16.51,16.52,413055.0
2019-05-08 11:45:00,16.52,16.54,16.51,16.53,354525.0,16.52,16.54,16.51,16.53,354525.0
2019-05-08 11:50:00,16.53,16.57,16.52,16.54,577485.0,16.53,16.57,16.52,16.54,577485.0
2019-05-08 11:55:00,16.55,16.56,16.53,16.53,298200.0,16.55,16.56,16.53,16.53,298200.0
2019-05-08 12:00:00,16.53,16.54,16.49,16.5,571515.0,16.53,16.54,16.49,16.5,571515.0
2019-05-08 12:05:00,16.51,16.51,16.45,16.46,530925.0,16.51,16.51,16.45,16.46,530925.0
2019-05-08 12:10:00,16.47,16.48,16.44,16.45,461970.0,16.47,16.48,16.44,16.45,461970.0
2019-05-08 12:15:00,16.45,16.46,16.44,16.44,428130.0,16.45,16.46,16.44,16.44,428130.0
2019-05-08 12:20:00,16.45,16.5,16.44,16.46,752385.0,16.45,16.5,16.44,16.46,752385.0
2019-05-08 12:25:00,16.46,16.48,16.45,16.46,448035.0,16.46,16.48,16.45,16.46,448035.0
2019-05-08 12:30:00,16.46,16.46,16.43,16.46,882075.0,16.46,16.46,16.43,16.46,882075.0
2019-05-08 12:35:00,16.45,16.47,16.44,16.44,365280.0,16.45,16.47,16.44,16.44,365280.0
2019-05-08 12:40:00,16.44,16.45,16.43,16.44,336315.0,16.44,16.45,16.43,16.44,336315.0
2019-05-08 12:45:00,16.44,16.46,16.44,16.46,469155.0,16.44,16.46,16.44,16.46,469155.0
2019-05-08 12:50:00,16.45,16.48,16.45,16.47,778875.0,16.45,16.48,16.45,16.47,778875.0
2019-05-08 12:55:00,16.47,16.47,16.43,16.44,603090.0,16.47,16.47,16.43,16.44,603090.0
2019-05-08 13:00:00,16.45,16.45,16.42,16.42,382500.0,16.45,16.45,16.42,16.42,382500.0
2019-05-08 13:05:00,16.43,16.44,16.4,16.41,431145.0,16.43,16.44,16.4,16.41,431145.0
2019-05-08 13:10:00,16.4,16.43,16.4,16.41,376755.0,16.4,16.43,16.4,16.41,376755.0
2019-05-08 13:15:00,16.41,16.43,16.37,16.37,639900.0,16.41,16.43,16.37,16.37,639900.0
2019-05-08 13:20:00,16.38,16.38,16.35,16.36,803205.0,16.38,16.38,16.35,16.36,803205.0
2019-05-08 13:25:00,16.37,16.4,16.35,16.36,613365.0,16.37,16.4,16.35,16.36,613365.0
2019-05-08 13:30:00,16.36,16.37,16.34,16.35,535515.0,16.36,16.37,16.34,16.35,535515.0
2019-05-08 13:35:00,16.35,16.36,16.3,16.32,1304520.0,16.35,16.36,16.3,16.32,1304520.0
2019-05-08 13:40:00,16.32,16.33,16.3,16.33,807945.0,16.32,16.33,16.3,16.33,807945.0
2019-05-08 13:45:00,16.33,16.37,16.33,16.35,820485.0,16.33,16.37,16.33,16.35,820485.0
2019-05-08 13:50:00,16.35,16.39,16.34,16.39,622935.0,16.35,16.39,16.34,16.39,622935.0
2019-05-08 13:55:00,16.39,16.39,16.37,16.39,343950.0,16.39,16.39,16.37,16.39,343950.0
2019-05-08 14:00:00,16.39,16.39,16.34,16.35,327735.0,16.39,16.39,16.34,16.35,327735.0
2019-05-08 14:05:00,16.34,16.35,16.33,16.33,343575.0,16.34,16.35,16.33,16.33,343575.0
2019-05-08 14:10:00,16.33,16.34,16.32,16.34,420555.0,16.33,16.34,16.32,16.34,420555.0
2019-05-08 14:15:00,16.35,16.37,16.34,16.36,343680.0,16.35,16.37,16.34,16.36,343680.0
2019-05-08 14:20:00,16.36,16.36,16.34,16.36,234690.0,16.36,16.36,16.34,16.36,234690.0
2019-05-08 14:25:00,16.36,16.41,16.36,16.39,522765.0,16.36,16.41,16.36,16.39,522765.0
2019-05-08 14:30:00,16.4,16.41,16.37,16.37,363825.0,16.4,16.41,16.37,16.37,363825.0
2019-05-08 14:35:00,16.37,16.39,16.36,16.38,308805.0,16.37,16.39,16.36,16.38,308805.0
2019-05-08 14:40:00,16.38,16.39,16.37,16.39,209805.0,16.38,16.39,16.37,16.39,209805.0
2019-05-08 14:45:00,16.39,16.39,16.37,16.39,284850.0,16.39,16.39,16.37,16.39,284850.0
2019-05-08 14:50:00,16.39,16.43,16.38,16.42,856965.0,16.39,16.43,16.38,16.42,856965.0
2019-05-08 14:55:00,16.42,16.43,16.41,16.42,674955.0,16.42,16.43,16.41,16.42,674955.0
2019-05-08 15:00:00,16.42,16.43,16.4,16.41,303570.0,16.42,16.43,16.4,16.41,303570.0
2019-05-08 15:05:00,16.41,16.41,16.38,16.39,369405.0,16.41,16.41,16.38,16.39,369405.0
2019-05-08 15:10:00,16.4,16.4,16.37,16.38,264315.0,16.4,16.4,16.37,16.38,264315.0
2019-05-08 15:15:00,16.39,16.41,16.38,16.4,283590.0,16.39,16.41,16.38,16.4,283590.0
2019-05-08 15:20:00,16.4,16.42,16.4,16.41,454425.0,16.4,16.42,16.4,16.41,454425.0
2019-05-08 15:25:00,16.41,16.43,16.41,16.42,650145.0,16.41,16.43,16.41,16.42,650145.0
2019-05-08 15:30:00,16.42,16.43,16.39,16.39,488745.0,16.42,16.43,16.39,16.39,488745.0
2019-05-08 15:35:00,16.39,16.4,16.37,16.39,583515.0,16.39,16.4,16.37,16.39,583515.0
2019-05-08 15:40:00,16.39,16.39,16.37,16.38,446565.0,16.39,16.39,16.37,16.38,446565.0
2019-05-08 15:45:00,16.38,16.38,16.35,16.37,949995.0,16.38,16.38,16.35,16.37,949995.0
2019-05-08 15:50:00,16.37,16.37,16.32,16.33,1321395.0,16.37,16.37,16.32,16.33,1321395.0
2019-05-08 15:55:00,16.33,16.34,16.31,16.32,2963100.0,16.33,16.34,16.31,16.32,2963100.0
2019-05-09 09:30:00,16.13,16.18,15.93,16.0,5228685.0,16.13,16.18,15.93,16.0,5228685.0
2019-05-09 09:35:00,15.99,15.99,15.85,15.98,4144380.0,15.99,15.99,15.85,15.98,4144380.0
2019-05-09 09:40:00,15.98,16.03,15.9,15.94,2150880.0,15.98,16.03,15.9,15.94,2150880.0
2019-05-09 09:45:00,15.95,15.98,15.93,15.95,1608135.0,15.95,15.98,15.93,15.95,1608135.0
2019-05-09 09:50:00,15.94,15.94,15.84,15.84,2596755.0,15.94,15.94,15.84,15.84,2596755.0
2019-05-09 09:55:00,15.85,15.98,15.84,15.95,2454825.0,15.85,15.98,15.84,15.95,2454825.0
2019-05-09 10:00:00,15.96,15.96,15.85,15.88,1796925.0,15.96,15.96,15.85,15.88,1796925.0
2019-05-09 10:05:00,15.88,15.89,15.8,15.86,3227400.0,15.88,15.89,15.8,15.86,3227400.0
2019-05-09 10:10:00,15.85,15.92,15.84,15.89,2337930.0,15.85,15.92,15.84,15.89,2337930.0
2019-05-09 10:15:00,15.9,15.93,15.87,15.91,1577550.0,15.9,15.93,15.87,15.91,1577550.0
2019-05-09 10:20:00,15.91,15.94,15.88,15.91,1704915.0,15.91,15.94,15.88,15.91,1704915.0
2019-05-09 10:25:00,15.9,15.94,15.87,15.91,1275765.0,15.9,15.94,15.87,15.91,1275765.0
2019-05-09 10:30:00,15.91,15.98,15.9,15.96,1846470.0,15.91,15.98,15.9,15.96,1846470.0
2019-05-09 10:35:00,15.96,15.97,15.91,15.92,709530.0,15.96,15.97,15.91,15.92,709530.0
2019-05-09 10:40:00,15.93,15.96,15.9,15.94,661995.0,15.93,15.96,15.9,15.94,661995.0
2019-05-09 10:45:00,15.94,16.03,15.91,16.02,1406010.0,15.94,16.03,15.91,16.02,1406010.0
2019-05-09 10:50:00,16.03,16.05,16.01,16.02,1110375.0,16.03,16.05,16.01,16.02,1110375.0
2019-05-09 10:55:00,16.02,16.02,15.98,15.99,568770.0,16.02,16.02,15.98,15.99,568770.0
2019-05-09 11:00:00,15.98,16.02,15.96,16.01,1003830.0,15.98,16.02,15.96,16.01,1003830.0
2019-05-09 11:05:00,16.01,16.01,15.96,15.99,708375.0,16.01,16.01,15.96,15.99,708375.0
2019-05-09 11:10:00,15.98,16.05,15.97,16.04,637950.0,15.98,16.05,15.97,16.04,637950.0
2019-05-09 11:15:00,16.05,16.08,16.04,16.05,854865.0,16.05,16.08,16.04,16.05,854865.0
2019-05-09 11:20:00,16.04,16.05,16.02,16.04,561720.0,16.04,16.05,16.02,16.04,561720.0
2019-05-09 11:25:00,16.05,16.05,15.97,16.0,604845.0,16.05,16.05,15.97,16.0,604845.0
2019-05-09 11:30:00,16.0,16.02,15.97,16.0,643965.0,16.0,16.02,15.97,16.0,643965.0
2019-05-09 11:35:00,16.0,16.02,15.98,16.0,546720.0,16.0,16.02,15.98,16.0,546720.0
2019-05-09 11:40:00,16.0,16.03,15.99,16.02,815430.0,16.0,16.03,15.99,16.02,815430.0
2019-05-09 11:45:00,16.01,16.06,16.0,16.06,534675.0,16.01,16.06,16.0,16.06,534675.0
2019-05-09 11:50:00,16.06,16.06,16.01,16.06,705375.0,16.06,16.06,16.01,16.06,705375.0
2019-05-09 11:55:00,16.06,16.09,16.05,16.07,899895.0,16.06,16.09,16.05,16.07,899895.0
2019-05-09 12:00:00,16.08,16.08,16.05,16.05,540345.0,16.08,16.08,16.05,16.05,540345.0
2019-05-09 12:05:00,16.05,16.06,16.0,16.02,797880.0,16.05,16.06,16.0,16.02,797880.0
2019-05-09 12:10:00,16.01,16.06,16.0,16.04,540420.0,16.01,16.06,16.0,16.04,540420.0
2019-05-09 12:15:00,16.04,16.04,16.0,16.02,589485.0,16.04,16.04,16.0,16.02,589485.0
2019-05-09 12:20:00,16.02,16.02,15.98,15.98,694410.0,16.02,16.02,15.98,15.98,694410.0
2019-05-09 12:25:00,15.99,16.07,15.97,16.04,1287090.0,15.99,16.07,15.97,16.04,1287090.0
2019-05-09 12:30:00,16.05,16.15,16.05,16.13,1677480.0,16.05,16.15,16.05,16.13,1677480.0
2019-05-09 12:35:00,16.13,16.2,16.13,16.17,1548195.0,16.13,16.2,16.13,16.17,1548195.0
2019-05-09 12:40:00,16.17,16.23,16.15,16.18,1405275.0,16.17,16.23,16.15,16.18,1405275.0
2019-05-09 12:45:00,16.17,16.21,16.17,16.21,800415.0,16.17,16.21,16.17,16.21,800415.0
2019-05-09 12:50:00,16.2,16.23,16.19,16.2,858255.0,16.2,16.23,16.19,16.2,858255.0
2019-05-09 12:55:00,16.2,16.21,16.17,16.18,746490.0,16.2,16.21,16.17,16.18,746490.0
2019-05-09 13:00:00,16.18,16.25,16.18,16.2,887775.0,16.18,16.25,16.18,16.2,887775.0
2019-05-09 13:05:00,16.2,16.21,16.14,16.15,754050.0,16.2,16.21,16.14,16.15,754050.0
2019-05-09 13:10:00,16.15,16.18,16.14,16.17,718170.0,16.15,16.18,16.14,16.17,718170.0
2019-05-09 13:15:00,16.17,16.2,16.1,16.11,503655.0,16.17,16.2,16.1,16.11,503655.0
2019-05-09 13:20:00,16.11,16.14,16.1,16.13,811635.0,16.11,16.14,16.1,16.13,811635.0
2019-05-09 13:25:00,16.13,16.14,16.09,16.09,483030.0,16.13,16.14,16.09,16.09,483030.0
2019-05-09 13:30:00,16.1,16.14,16.1,16.14,391755.0,16.1,16.14,16.1,16.14,391755.0
2019-05-09 13:35:00,16.14,16.17,16.12,16.17,327855.0,16.14,16.17,16.12,16.17,327855.0
2019-05-09 13:40:00,16.16,16.17,16.14,16.14,221400.0,16.16,16.17,16.14,16.14,221400.0
2019-05-09 13:45:00,16.15,16.2,16.14,16.2,558885.0,16.15,16.2,16.14,16.2,558885.0
2019-05-09 13:50:00,16.2,16.2,16.15,16.15,493170.0,16.2,16.2,16.15,16.15,493170.0
2019-05-09 13:55:00,16.15,16.16,16.14,16.14,234945.0,16.15,16.16,16.14,16.14,234945.0
2019-05-09 14:00:00,16.14,16.17,16.11,16.12,702810.0,16.14,16.17,16.11,16.12,702810.0
2019-05-09 14:05:00,16.12,16.13,16.1,16.11,408120.0,16.12,16.13,16.1,16.11,408120.0
2019-05-09 14:10:00,16.11,16.12,16.09,16.11,358155.0,16.11,16.12,16.09,16.11,358155.0
2019-05-09 14:15:00,16.11,16.15,16.11,16.14,407595.0,16.11,16.15,16.11,16.14,407595.0
2019-05-09 14:20:00,16.14,16.16,16.13,16.14,483255.0,16.14,16.16,16.13,16.14,483255.0
2019-05-09 14:25:00,16.14,16.14,16.12,16.13,486900.0,16.14,16.14,16.12,16.13,486900.0
2019-05-09 14:30:00,16.13,16.14,16.12,16.13,306060.0,16.13,16.14,16.12,16.13,306060.0
2019-05-09 14:35:00,16.13,16.16,16.13,16.15,316740.0,16.13,16.16,16.13,16.15,316740.0
2019-05-09 14:40:00,16.15,16.16,16.14,16.15,334800.0,16.15,16.16,16.14,16.15,334800.0
2019-05-09 14:45:00,16.15,16.15,16.11,16.12,341640.0,16.15,16.15,16.11,16.12,341640.0
2019-05-09 14:50:00,16.12,16.14,16.12,16.13,367935.0,16.12,16.14,16.12,16.13,367935.0
2019-05-09 14:55:00,16.13,16.14,16.1,16.1,516000.0,16.13,16.14,16.1,16.1,516000.0
2019-05-09 15:00:00,16.09,16.1,16.05,16.07,838800.0,16.09,16.1,16.05,16.07,838800.0
2019-05-09 15:05:00,16.08,16.08,16.04,16.05,401130.0,16.08,16.08,16.04,16.05,401130.0
2019-05-09 15:10:00,16.04,16.08,16.04,16.08,383055.0,16.04,16.08,16.04,16.08,383055.0
2019-05-09 15:15:00,16.08,16.1,16.07,16.09,397560.0,16.08,16.1,16.07,16.09,397560.0
2019-05-09 15:20:00,16.1,16.1,16.07,16.09,423300.0,16.1,16.1,16.07,16.09,423300.0
2019-05-09 15:25:00,16.08,16.11,16.08,16.11,518175.0,16.08,16.11,16.08,16.11,518175.0
2019-05-09 15:30:00,16.1,16.14,16.1,16.12,903510.0,16.1,16.14,16.1,16.12,903510.0
2019-05-09 15:35:00,16.12,16.12,16.09,16.1,458595.0,16.12,16.12,16.09,16.1,458595.0
2019-05-09 15:40:00,16.1,16.11,16.07,16.08,663555.0,16.1,16.11,16.07,16.08,663555.0
2019-05-09 15:45:00,16.08,16.11,16.08,16.08,955095.0,16.08,16.11,16.08,16.08,955095.0
2019-05-09 15:50:00,16.08,16.1,16.08,16.09,863100.0,16.08,16.1,16.08,16.09,863100.0
2019-05-09 15:55:00,16.1,16.14,16.1,16.13,2459265.0,16.1,16.14,16.1,16.13,2459265.0
2019-05-10 09:30:00,15.98,16.02,15.91,15.94,3273150.0,15.98,16.02,15.91,15.94,3273150.0
2019-05-10 09:35:00,15.95,16.07,15.92,16.04,2476050.0,15.95,16.07,15.92,16.04,2476050.0
2019-05-10 09:40:00,16.04,16.09,15.97,15.98,2106675.0,16.04,16.09,15.97,15.98,2106675.0
2019-05-10 09:45:00,15.97,16.12,15.97,16.12,1335645.0,15.97,16.12,15.97,16.12,1335645.0
2019-05-10 09:50:00,16.12,16.13,16.07,16.11,1560600.0,16.12,16.13,16.07,16.11,1560600.0
2019-05-10 09:55:00,16.09,16.11,16.02,16.02,1770495.0,16.09,16.11,16.02,16.02,1770495.0
2019-05-10 10:00:00,16.02,16.03,15.92,15.92,2189265.0,16.02,16.03,15.92,15.92,2189265.0
2019-05-10 10:05:00,15.92,15.98,15.91,15.94,1381980.0,15.92,15.98,15.91,15.94,1381980.0
2019-05-10 10:10:00,15.95,15.97,15.87,15.9,2597340.0,15.95,15.97,15.87,15.9,2597340.0
2019-05-10 10:15:00,15.9,15.93,15.87,15.92,1111440.0,15.9,15.93,15.87,15.92,1111440.0
2019-05-10 10:20:00,15.92,15.93,15.89,15.91,752820.0,15.92,15.93,15.89,15.91,752820.0
2019-05-10 10:25:00,15.9,15.97,15.9,15.92,851685.0,15.9,15.97,15.9,15.92,851685.0
2019-05-10 10:30:00,15.92,15.93,15.81,15.82,2592705.0,15.92,15.93,15.81,15.82,2592705.0
2019-05-10 10:35:00,15.82,15.83,15.77,15.78,1961565.0,15.82,15.83,15.77,15.78,1961565.0
2019-05-10 10:40:00,15.78,15.82,15.73,15.81,1418715.0,15.78,15.82,15.73,15.81,1418715.0
2019-05-10 10:45:00,15.81,15.86,15.81,15.82,932565.0,15.81,15.86,15.81,15.82,932565.0
2019-05-10 10:50:00,15.81,15.89,15.8,15.83,807885.0,15.81,15.89,15.8,15.83,807885.0
2019-05-10 10:55:00,15.83,15.85,15.77,15.78,977235.0,15.83,15.85,15.77,15.78,977235.0
2019-05-10 11:00:00,15.78,15.79,15.75,15.79,1262880.0,15.78,15.79,15.75,15.79,1262880.0
2019-05-10 11:05:00,15.8,15.82,15.77,15.79,900825.0,15.8,15.82,15.77,15.79,900825.0
2019-05-10 11:10:00,15.8,15.82,15.77,15.77,776685.0,15.8,15.82,15.77,15.77,776685.0
2019-05-10 11:15:00,15.78,15.8,15.76,15.79,1044675.0,15.78,15.8,15.76,15.79,1044675.0
2019-05-10 11:20:00,15.79,15.85,15.79,15.81,832875.0,15.79,15.85,15.79,15.81,832875.0
2019-05-10 11:25:00,15.82,15.87,15.81,15.82,908400.0,15.82,15.87,15.81,15.82,908400.0
2019-05-10 11:30:00,15.82,15.83,15.79,15.8,733635.0,15.82,15.83,15.79,15.8,733635.0
2019-05-10 11:35:00,15.8,15.84,15.77,15.8,811215.0,15.8,15.84,15.77,15.8,811215.0
2019-05-10 11:40:00,15.8,15.81,15.75,15.78,1057395.0,15.8,15.81,15.75,15.78,1057395.0
2019-05-10 11:45:00,15.78,15.82,15.77,15.81,910335.0,15.78,15.82,15.77,15.81,910335.0
2019-05-10 11:50:00,15.8,15.85,15.79,15.84,877500.0,15.8,15.85,15.79,15.84,877500.0
2019-05-10 11:55:00,15.84,15.87,15.79,15.81,834060.0,15.84,15.87,15.79,15.81,834060.0
2019-05-10 12:00:00,15.81,15.88,15.81,15.87,1306515.0,15.81,15.88,15.81,15.87,1306515.0
2019-05-10 12:05:00,15.87,15.88,15.82,15.83,732540.0,15.87,15.88,15.82,15.83,732540.0
2019-05-10 12:10:00,15.83,15.86,15.82,15.85,934695.0,15.83,15.86,15.82,15.85,934695.0
2019-05-10 12:15:00,15.85,15.9,15.85,15.86,1192185.0,15.85,15.9,15.85,15.86,1192185.0
2019-05-10 12:20:00,15.87,15.89,15.85,15.86,563250.0,15.87,15.89,15.85,15.86,563250.0
2019-05-10 12:25:00,15.85,15.88,15.83,15.85,660390.0,15.85,15.88,15.83,15.85,660390.0
2019-05-10 12:30:00,15.86,15.9,15.84,15.88,845640.0,15.86,15.9,15.84,15.88,845640.0
2019-05-10 12:35:00,15.88,15.93,15.87,15.92,1092540.0,15.88,15.93,15.87,15.92,1092540.0
2019-05-10 12:40:00,15.92,15.95,15.91,15.94,980190.0,15.92,15.95,15.91,15.94,980190.0
2019-05-10 12:45:00,15.95,15.95,15.87,15.87,584595.0,15.95,15.95,15.87,15.87,584595.0
2019-05-10 12:50:00,15.88,15.91,15.86,15.9,676950.0,15.88,15.91,15.86,15.9,676950.0
2019-05-10 12:55:00,15.9,15.91,15.86,15.86,393210.0,15.9,15.91,15.86,15.86,393210.0
2019-05-10 13:00:00,15.86,15.9,15.86,15.89,443760.0,15.86,15.9,15.86,15.89,443760.0
2019-05-10 13:05:00,15.9,15.9,15.84,15.86,868140.0,15.9,15.9,15.84,15.86,868140.0
2019-05-10 13:10:00,15.86,15.86,15.8,15.81,882270.0,15.86,15.86,15.8,15.81,882270.0
2019-05-10 13:15:00,15.81,15.85,15.8,15.84,1219350.0,15.81,15.85,15.8,15.84,1219350.0
2019-05-10 13:20:00,15.84,15.85,15.82,15.85,610935.0,15.84,15.85,15.82,15.85,610935.0
2019-05-10 13:25:00,15.85,15.89,15.84,15.86,1050330.0,15.85,15.89,15.84,15.86,1050330.0
2019-05-10 13:30:00,15.86,15.87,15.82,15.83,729885.0,15.86,15.87,15.82,15.83,729885.0
2019-05-10 13:35:00,15.82,15.87,15.82,15.86,809730.0,15.82,15.87,15.82,15.86,809730.0
2019-05-10 13:40:00,15.87,15.88,15.85,15.85,402330.0,15.87,15.88,15.85,15.85,402330.0
2019-05-10 13:45:00,15.85,15.9,15.84,15.89,522495.0,15.85,15.9,15.84,15.89,522495.0
2019-05-10 13:50:00,15.89,15.9,15.85,15.86,521730.0,15.89,15.9,15.85,15.86,521730.0
2019-05-10 13:55:00,15.86,15.88,15.84,15.88,563850.0,15.86,15.88,15.84,15.88,563850.0
2019-05-10 14:00:00,15.88,15.89,15.86,15.89,414315.0,15.88,15.89,15.86,15.89,414315.0
2019-05-10 14:05:00,15.89,15.89,15.87,15.87,291570.0,15.89,15.89,15.87,15.87,291570.0
2019-05-10 14:10:00,15.88,15.88,15.85,15.85,328410.0,15.88,15.88,15.85,15.85,328410.0
2019-05-10 14:15:00,15.85,15.86,15.84,15.85,526065.0,15.85,15.86,15.84,15.85,526065.0
2019-05-10 14:20:00,15.85,15.86,15.84,15.85,415680.0,15.85,15.86,15.84,15.85,415680.0
2019-05-10 14:25:00,15.84,15.87,15.83,15.87,1090575.0,15.84,15.87,15.83,15.87,1090575.0
2019-05-10 14:30:00,15.87,15.87,15.86,15.87,420360.0,15.87,15.87,15.86,15.87,420360.0
2019-05-10 14:35:00,15.87,15.89,15.87,15.88,462705.0,15.87,15.89,15.87,15.88,462705.0
2019-05-10 14:40:00,15.88,15.93,15.88,15.91,956595.0,15.88,15.93,15.88,15.91,956595.0
2019-05-10 14:45:00,15.92,15.94,15.91,15.93,703200.0,15.92,15.94,15.91,15.93,703200.0
2019-05-10 14:50:00,15.94,15.95,15.93,15.93,605175.0,15.94,15.95,15.93,15.93,605175.0
2019-05-10 14:55:00,15.93,15.96,15.92,15.95,713595.0,15.93,15.96,15.92,15.95,713595.0
2019-05-10 15:00:00,15.95,15.96,15.94,15.95,525585.0,15.95,15.96,15.94,15.95,525585.0
2019-05-10 15:05:00,15.95,15.96,15.94,15.95,310605.0,15.95,15.96,15.94,15.95,310605.0
2019-05-10 15:10:00,15.95,15.98,15.94,15.98,1077435.0,15.95,15.98,15.94,15.98,1077435.0
2019-05-10 15:15:00,15.99,16.03,15.98,16.03,1111800.0,15.99,16.03,15.98,16.03,1111800.0
2019-05-10 15:20:00,16.03,16.05,16.02,16.05,1195005.0,16.03,16.05,16.02,16.05,1195005.0
2019-05-10 15:25:00,16.05,16.07,16.04,16.06,1496010.0,16.05,16.07,16.04,16.06,1496010.0
2019-05-10 15:30:00,16.06,16.07,15.97,15.98,1731000.0,16.06,16.07,15.97,15.98,1731000.0
2019-05-10 15:35:00,15.97,15.99,15.96,15.97,1008390.0,15.97,15.99,15.96,15.97,1008390.0
2019-05-10 15:40:00,15.98,15.98,15.96,15.98,650145.0,15.98,15.98,15.96,15.98,650145.0
2019-05-10 15:45:00,15.98,15.99,15.91,15.91,1688355.0,15.98,15.99,15.91,15.91,1688355.0
2019-05-10 15:50:00,15.91,15.94,15.91,15.93,1686840.0,15.91,15.94,15.91,15.93,1686840.0
2019-05-10 15:55:00,15.93,15.98,15.92,15.97,3869610.0,15.93,15.98,15.92,15.97,3869610.0
2019-05-13 09:30:00,15.47,15.5,15.11,15.16,12460185.0,15.47,15.5,15.11,15.16,12460185.0
2019-05-13 09:35:00,15.15,15.45,15.14,15.43,5931885.0,15.15,15.45,15.14,15.43,5931885.0
2019-05-13 09:40:00,15.44,15.47,15.32,15.38,3720270.0,15.44,15.47,15.32,15.38,3720270.0
2019-05-13 09:45:00,15.38,15.39,15.32,15.34,1785180.0,15.38,15.39,15.32,15.34,1785180.0
2019-05-13 09:50:00,15.33,15.34,15.19,15.19,4045005.0,15.33,15.34,15.19,15.19,4045005.0
2019-05-13 09:55:00,15.2,15.28,15.18,15.23,3123180.0,15.2,15.28,15.18,15.23,3123180.0
2019-05-13 10:00:00,15.22,15.23,15.14,15.15,2232630.0,15.22,15.23,15.14,15.15,2232630.0
2019-05-13 10:05:00,15.15,15.15,15.0,15.01,5956290.0,15.15,15.15,15.0,15.01,5956290.0
2019-05-13 10:10:00,15.01,15.09,14.97,15.07,4842270.0,15.01,15.09,14.97,15.07,4842270.0
2019-05-13 10:15:00,15.08,15.17,15.06,15.13,3425040.0,15.08,15.17,15.06,15.13,3425040.0
2019-05-13 10:20:00,15.13,15.18,15.09,15.1,1764825.0,15.13,15.18,15.09,15.1,1764825.0
2019-05-13 10:25:00,15.1,15.2,15.07,15.18,1847190.0,15.1,15.2,15.07,15.18,1847190.0
2019-05-13 10:30:00,15.17,15.24,15.15,15.23,1357515.0,15.17,15.24,15.15,15.23,1357515.0
2019-05-13 10:35:00,15.23,15.26,15.2,15.25,1354890.0,15.23,15.26,15.2,15.25,1354890.0
2019-05-13 10:40:00,15.24,15.28,15.23,15.24,1338990.0,15.24,15.28,15.23,15.24,1338990.0
2019-05-13 10:45:00,15.24,15.3,15.22,15.23,1379280.0,15.24,15.3,15.22,15.23,1379280.0
2019-05-13 10:50:00,15.22,15.27,15.17,15.19,1051950.0,15.22,15.27,15.17,15.19,1051950.0
2019-05-13 10:55:00,15.2,15.21,15.15,15.17,921825.0,15.2,15.21,15.15,15.17,921825.0
2019-05-13 11:00:00,15.17,15.22,15.11,15.11,1310655.0,15.17,15.22,15.11,15.11,1310655.0
2019-05-13 11:05:00,15.11,15.13,15.06,15.08,1724460.0,15.11,15.13,15.06,15.08,1724460.0
2019-05-13 11:10:00,15.07,15.13,15.06,15.12,1067070.0,15.07,15.13,15.06,15.12,1067070.0
2019-05-13 11:15:00,15.12,15.13,15.04,15.05,1161810.0,15.12,15.13,15.04,15.05,1161810.0
2019-05-13 11:20:00,15.05,15.11,15.03,15.1,1345095.0,15.05,15.11,15.03,15.1,1345095.0
2019-05-13 11:25:00,15.1,15.12,15.04,15.06,1128780.0,15.1,15.12,15.04,15.06,1128780.0
2019-05-13 11:30:00,15.06,15.11,15.06,15.07,1044750.0,15.06,15.11,15.06,15.07,1044750.0
2019-05-13 11:35:00,15.07,15.07,15.0,15.02,1366845.0,15.07,15.07,15.0,15.02,1366845.0
2019-05-13 11:40:00,15.02,15.04,15.01,15.01,1113930.0,15.02,15.04,15.01,15.01,1113930.0
2019-05-13 11:45:00,15.01,15.03,15.0,15.02,953400.0,15.01,15.03,15.0,15.02,953400.0
2019-05-13 11:50:00,15.01,15.03,15.0,15.03,1055955.0,15.01,15.03,15.0,15.03,1055955.0
2019-05-13 11:55:00,15.03,15.11,15.02,15.06,1853010.0,15.03,15.11,15.02,15.06,1853010.0
2019-05-13 12:00:00,15.06,15.1,15.06,15.1,733830.0,15.06,15.1,15.06,15.1,733830.0
2019-05-13 12:05:00,15.1,15.13,15.07,15.08,930150.0,15.1,15.13,15.07,15.08,930150.0
2019-05-13 12:10:00,15.08,15.1,15.07,15.07,623565.0,15.08,15.1,15.07,15.07,623565.0
2019-05-13 12:15:00,15.07,15.08,15.05,15.08,804660.0,15.07,15.08,15.05,15.08,804660.0
2019-05-13 12:20:00,15.08,15.11,15.07,15.1,976170.0,15.08,15.11,15.07,15.1,976170.0
2019-05-13 12:25:00,15.11,15.11,15.06,15.07,854640.0,15.11,15.11,15.06,15.07,854640.0
2019-05-13 12:30:00,15.06,15.08,15.01,15.02,1540395.0,15.06,15.08,15.01,15.02,1540395.0
2019-05-13 12:35:00,15.02,15.1,15.01,15.09,1088415.0,15.02,15.1,15.01,15.09,1088415.0
2019-05-13 12:40:00,15.09,15.12,15.08,15.09,762180.0,15.09,15.12,15.08,15.09,762180.0
2019-05-13 12:45:00,15.08,15.15,15.08,15.12,924885.0,15.08,15.15,15.08,15.12,924885.0
2019-05-13 12:50:00,15.13,15.14,15.11,15.12,489420.0,15.13,15.14,15.11,15.12,489420.0
2019-05-13 12:55:00,15.12,15.12,15.08,15.08,546945.0,15.12,15.12,15.08,15.08,546945.0
2019-05-13 13:00:00,15.08,15.09,15.05,15.07,790965.0,15.08,15.09,15.05,15.07,790965.0
2019-05-13 13:05:00,15.07,15.09,15.05,15.06,401010.0,15.07,15.09,15.05,15.06,401010.0
2019-05-13 13:10:00,15.06,15.09,15.03,15.08,958665.0,15.06,15.09,15.03,15.08,958665.0
2019-05-13 13:15:00,15.08,15.11,15.07,15.1,485265.0,15.08,15.11,15.07,15.1,485265.0
2019-05-13 13:20:00,15.1,15.1,15.08,15.09,377025.0,15.1,15.1,15.08,15.09,377025.0
2019-05-13 13:25:00,15.1,15.12,15.08,15.08,500940.0,15.1,15.12,15.08,15.08,500940.0
2019-05-13 13:30:00,15.09,15.15,15.07,15.14,925935.0,15.09,15.15,15.07,15.14,925935.0
2019-05-13 13:35:00,15.15,15.18,15.13,15.16,1212435.0,15.15,15.18,15.13,15.16,1212435.0
2019-05-13 13:40:00,15.16,15.18,15.15,15.16,713130.0,15.16,15.18,15.15,15.16,713130.0
2019-05-13 13:45:00,15.15,15.17,15.14,15.14,574950.0,15.15,15.17,15.14,15.14,574950.0
2019-05-13 13:50:00,15.14,15.15,15.11,15.13,1127175.0,15.14,15.15,15.11,15.13,1127175.0
2019-05-13 13:55:00,15.13,15.14,15.11,15.13,334635.0,15.13,15.14,15.11,15.13,334635.0
2019-05-13 14:00:00,15.13,15.14,15.12,15.14,493800.0,15.13,15.14,15.12,15.14,493800.0
2019-05-13 14:05:00,15.13,15.17,15.13,15.16,861555.0,15.13,15.17,15.13,15.16,861555.0
2019-05-13 14:10:00,15.15,15.16,15.11,15.12,541650.0,15.15,15.16,15.11,15.12,541650.0
2019-05-13 14:15:00,15.12,15.14,15.11,15.12,650970.0,15.12,15.14,15.11,15.12,650970.0
2019-05-13 14:20:00,15.12,15.17,15.11,15.16,862320.0,15.12,15.17,15.11,15.16,862320.0
2019-05-13 14:25:00,15.16,15.2,15.16,15.17,1183860.0,15.16,15.2,15.16,15.17,1183860.0
2019-05-13 14:30:00,15.18,15.19,15.15,15.18,514230.0,15.18,15.19,15.15,15.18,514230.0
2019-05-13 14:35:00,15.18,15.19,15.14,15.15,564195.0,15.18,15.19,15.14,15.15,564195.0
2019-05-13 14:40:00,15.15,15.18,15.12,15.14,791265.0,15.15,15.18,15.12,15.14,791265.0
2019-05-13 14:45:00,15.14,15.18,15.14,15.16,269715.0,15.14,15.18,15.14,15.16,269715.0
2019-05-13 14:50:00,15.17,15.2,15.17,15.2,1056045.0,15.17,15.2,15.17,15.2,1056045.0
2019-05-13 14:55:00,15.19,15.24,15.19,15.23,1238595.0,15.19,15.24,15.19,15.23,1238595.0
2019-05-13 15:00:00,15.23,15.26,15.2,15.22,767790.0,15.23,15.26,15.2,15.22,767790.0
2019-05-13 15:05:00,15.22,15.25,15.21,15.21,419970.0,15.22,15.25,15.21,15.21,419970.0
2019-05-13 15:10:00,15.21,15.22,15.18,15.18,649095.0,15.21,15.22,15.18,15.18,649095.0
2019-05-13 15:15:00,15.19,15.21,15.18,15.19,708375.0,15.19,15.21,15.18,15.19,708375.0
2019-05-13 15:20:00,15.2,15.2,15.15,15.15,655515.0,15.2,15.2,15.15,15.15,655515.0
2019-05-13 15:25:00,15.15,15.19,15.15,15.16,749250.0,15.15,15.19,15.15,15.16,749250.0
2019-05-13 15:30:00,15.17,15.17,15.08,15.12,2059575.0,15.17,15.17,15.08,15.12,2059575.0
2019-05-13 15:35:00,15.12,15.13,15.09,15.1,922650.0,15.12,15.13,15.09,15.1,922650.0
2019-05-13 15:40:00,15.1,15.13,15.1,15.1,917910.0,15.1,15.13,15.1,15.1,917910.0
2019-05-13 15:45:00,15.1,15.12,15.09,15.11,1264290.0,15.1,15.12,15.09,15.11,1264290.0
2019-05-13 15:50:00,15.11,15.16,15.1,15.15,2314815.0,15.11,15.16,15.1,15.15,2314815.0
2019-05-13 15:55:00,15.15,15.15,15.11,15.13,3947280.0,15.15,15.15,15.11,15.13,3947280.0
2019-05-14 09:30:00,15.29,15.4,15.27,15.37,5806845.0,15.29,15.4,15.27,15.37,5806845.0
2019-05-14 09:35:00,15.37,15.42,15.31,15.35,3373530.0,15.37,15.42,15.31,15.35,3373530.0
2019-05-14 09:40:00,15.34,15.38,15.28,15.36,2131170.0,15.34,15.38,15.28,15.36,2131170.0
2019-05-14 09:45:00,15.35,15.41,15.23,15.24,3835140.0,15.35,15.41,15.23,15.24,3835140.0
2019-05-14 09:50:00,15.24,15.29,15.2,15.25,2459580.0,15.24,15.29,15.2,15.25,2459580.0
2019-05-14 09:55:00,15.25,15.34,15.24,15.32,1341450.0,15.25,15.34,15.24,15.32,1341450.0
2019-05-14 10:00:00,15.31,15.39,15.31,15.35,1874115.0,15.31,15.39,15.31,15.35,1874115.0
2019-05-14 10:05:00,15.34,15.42,15.32,15.38,2008890.0,15.34,15.42,15.32,15.38,2008890.0
2019-05-14 10:10:00,15.38,15.45,15.35,15.45,1590390.0,15.38,15.45,15.35,15.45,1590390.0
2019-05-14 10:15:00,15.45,15.6,15.45,15.54,3958080.0,15.45,15.6,15.45,15.54,3958080.0
2019-05-14 10:20:00,15.55,15.55,15.49,15.52,1189980.0,15.55,15.55,15.49,15.52,1189980.0
2019-05-14 10:25:00,15.52,15.54,15.47,15.48,1555050.0,15.52,15.54,15.47,15.48,1555050.0
2019-05-14 10:30:00,15.47,15.5,15.43,15.44,1407420.0,15.47,15.5,15.43,15.44,1407420.0
2019-05-14 10:35:00,15.44,15.48,15.43,15.46,1093695.0,15.44,15.48,15.43,15.46,1093695.0
2019-05-14 10:40:00,15.46,15.46,15.39,15.43,1411740.0,15.46,15.46,15.39,15.43,1411740.0
2019-05-14 10:45:00,15.43,15.47,15.42,15.44,1012590.0,15.43,15.47,15.42,15.44,1012590.0
2019-05-14 10:50:00,15.44,15.47,15.4,15.42,1200405.0,15.44,15.47,15.4,15.42,1200405.0
2019-05-14 10:55:00,15.42,15.43,15.4,15.41,395325.0,15.42,15.43,15.4,15.41,395325.0
2019-05-14 11:00:00,15.41,15.41,15.34,15.35,1286175.0,15.41,15.41,15.34,15.35,1286175.0
2019-05-14 11:05:00,15.36,15.42,15.36,15.39,842595.0,15.36,15.42,15.36,15.39,842595.0
2019-05-14 11:10:00,15.39,15.45,15.39,15.43,821130.0,15.39,15.45,15.39,15.43,821130.0
2019-05-14 11:15:00,15.43,15.46,15.42,15.44,715380.0,15.43,15.46,15.42,15.44,715380.0
2019-05-14 11:20:00,15.45,15.48,15.42,15.47,884085.0,15.45,15.48,15.42,15.47,884085.0
2019-05-14 11:25:00,15.47,15.5,15.45,15.45,880815.0,15.47,15.5,15.45,15.45,880815.0
2019-05-14 11:30:00,15.45,15.47,15.43,15.45,486720.0,15.45,15.47,15.43,15.45,486720.0
2019-05-14 11:35:00,15.45,15.49,15.45,15.47,737850.0,15.45,15.49,15.45,15.47,737850.0
2019-05-14 11:40:00,15.46,15.47,15.42,15.43,728190.0,15.46,15.47,15.42,15.43,728190.0
2019-05-14 11:45:00,15.44,15.46,15.43,15.45,340755.0,15.44,15.46,15.43,15.45,340755.0
2019-05-14 11:50:00,15.46,15.48,15.44,15.48,363495.0,15.46,15.48,15.44,15.48,363495.0
2019-05-14 11:55:00,15.48,15.5,15.46,15.48,747255.0,15.48,15.5,15.46,15.48,747255.0
2019-05-14 12:00:00,15.48,15.5,15.46,15.5,483870.0,15.48,15.5,15.46,15.5,483870.0
2019-05-14 12:05:00,15.5,15.51,15.47,15.47,445635.0,15.5,15.51,15.47,15.47,445635.0
2019-05-14 12:10:00,15.47,15.5,15.45,15.45,708165.0,15.47,15.5,15.45,15.45,708165.0
2019-05-14 12:15:00,15.45,15.45,15.41,15.42,507450.0,15.45,15.45,15.41,15.42,507450.0
2019-05-14 12:20:00,15.42,15.44,15.42,15.43,293505.0,15.42,15.44,15.42,15.43,293505.0
2019-05-14 12:25:00,15.43,15.45,15.42,15.43,363270.0,15.43,15.45,15.42,15.43,363270.0
2019-05-14 12:30:00,15.43,15.43,15.39,15.41,647190.0,15.43,15.43,15.39,15.41,647190.0
2019-05-14 12:35:00,15.41,15.42,15.39,15.4,523770.0,15.41,15.42,15.39,15.4,523770.0
2019-05-14 12:40:00,15.4,15.43,15.37,15.42,607980.0,15.4,15.43,15.37,15.42,607980.0
2019-05-14 12:45:00,15.42,15.44,15.41,15.44,269910.0,15.42,15.44,15.41,15.44,269910.0
2019-05-14 12:50:00,15.44,15.45,15.42,15.44,217545.0,15.44,15.45,15.42,15.44,217545.0
2019-05-14 12:55:00,15.44,15.46,15.43,15.44,408330.0,15.44,15.46,15.43,15.44,408330.0
2019-05-14 13:00:00,15.44,15.47,15.44,15.47,324630.0,15.44,15.47,15.44,15.47,324630.0
2019-05-14 13:05:00,15.47,15.47,15.45,15.46,239715.0,15.47,15.47,15.45,15.46,239715.0
2019-05-14 13:10:00,15.47,15.49,15.46,15.47,316725.0,15.47,15.49,15.46,15.47,316725.0
2019-05-14 13:15:00,15.47,15.52,15.46,15.5,906780.0,15.47,15.52,15.46,15.5,906780.0
2019-05-14 13:20:00,15.5,15.53,15.5,15.51,918540.0,15.5,15.53,15.5,15.51,918540.0
2019-05-14 13:25:00,15.51,15.52,15.5,15.5,392145.0,15.51,15.52,15.5,15.5,392145.0
2019-05-14 13:30:00,15.51,15.55,15.51,15.54,1035030.0,15.51,15.55,15.51,15.54,1035030.0
2019-05-14 13:35:00,15.55,15.57,15.52,15.53,1379445.0,15.55,15.57,15.52,15.53,1379445.0
2019-05-14 13:40:00,15.54,15.55,15.5,15.51,532935.0,15.54,15.55,15.5,15.51,532935.0
2019-05-14 13:45:00,15.5,15.54,15.5,15.54,354075.0,15.5,15.54,15.5,15.54,354075.0
2019-05-14 13:50:00,15.54,15.58,15.53,15.57,670575.0,15.54,15.58,15.53,15.57,670575.0
2019-05-14 13:55:00,15.57,15.63,15.57,15.61,1933425.0,15.57,15.63,15.57,15.61,1933425.0
2019-05-14 14:00:00,15.61,15.62,15.58,15.58,869865.0,15.61,15.62,15.58,15.58,869865.0
2019-05-14 14:05:00,15.58,15.59,15.54,15.59,1032585.0,15.58,15.59,15.54,15.59,1032585.0
2019-05-14 14:10:00,15.59,15.59,15.55,15.57,585090.0,15.59,15.59,15.55,15.57,585090.0
2019-05-14 14:15:00,15.57,15.61,15.51,15.52,1531965.0,15.57,15.61,15.51,15.52,1531965.0
2019-05-14 14:20:00,15.52,15.55,15.5,15.54,871800.0,15.52,15.55,15.5,15.54,871800.0
2019-05-14 14:25:00,15.54,15.57,15.53,15.54,408645.0,15.54,15.57,15.53,15.54,408645.0
2019-05-14 14:30:00,15.54,15.55,15.52,15.54,534960.0,15.54,15.55,15.52,15.54,534960.0
2019-05-14 14:35:00,15.54,15.56,15.53,15.55,298635.0,15.54,15.56,15.53,15.55,298635.0
2019-05-14 14:40:00,15.55,15.55,15.52,15.53,525780.0,15.55,15.55,15.52,15.53,525780.0
2019-05-14 14:45:00,15.53,15.53,15.47,15.48,1018500.0,15.53,15.53,15.47,15.48,1018500.0
2019-05-14 14:50:00,15.48,15.49,15.44,15.46,705225.0,15.48,15.49,15.44,15.46,705225.0
2019-05-14 14:55:00,15.46,15.48,15.46,15.47,338220.0,15.46,15.48,15.46,15.47,338220.0
2019-05-14 15:00:00,15.47,15.47,15.42,15.46,772440.0,15.47,15.47,15.42,15.46,772440.0
2019-05-14 15:05:00,15.46,15.5,15.45,15.5,634155.0,15.46,15.5,15.45,15.5,634155.0
2019-05-14 15:10:00,15.5,15.51,15.49,15.51,330870.0,15.5,15.51,15.49,15.51,330870.0
2019-05-14 15:15:00,15.51,15.52,15.49,15.52,397185.0,15.51,15.52,15.49,15.52,397185.0
2019-05-14 15:20:00,15.52,15.53,15.5,15.51,471495.0,15.52,15.53,15.5,15.51,471495.0
2019-05-14 15:25:00,15.51,15.54,15.5,15.52,378825.0,15.51,15.54,15.5,15.52,378825.0
2019-05-14 15:30:00,15.52,15.52,15.48,15.5,616380.0,15.52,15.52,15.48,15.5,616380.0
2019-05-14 15:35:00,15.5,15.52,15.49,15.5,591900.0,15.5,15.52,15.49,15.5,591900.0
2019-05-14 15:40:00,15.51,15.52,15.49,15.5,756225.0,15.51,15.52,15.49,15.5,756225.0
2019-05-14 15:45:00,15.5,15.51,15.47,15.5,873975.0,15.5,15.51,15.47,15.5,873975.0
2019-05-14 15:50:00,15.5,15.5,15.48,15.5,896385.0,15.5,15.5,15.48,15.5,896385.0
2019-05-14 15:55:00,15.49,15.54,15.47,15.47,4448535.0,15.49,15.54,15.47,15.47,4448535.0
2019-05-15 09:30:00,15.28,15.32,15.12,15.22,5957850.0,15.28,15.32,15.12,15.22,5957850.0
2019-05-15 09:35:00,15.2,15.21,15.1,15.13,3019335.0,15.2,15.21,15.1,15.13,3019335.0
2019-05-15 09:40:00,15.13,15.16,15.02,15.03,4457460.0,15.13,15.16,15.02,15.03,4457460.0
2019-05-15 09:45:00,15.04,15.15,15.02,15.13,3225285.0,15.04,15.15,15.02,15.13,3225285.0
2019-05-15 09:50:00,15.13,15.18,15.1,15.12,2822130.0,15.13,15.18,15.1,15.12,2822130.0
2019-05-15 09:55:00,15.11,15.2,15.08,15.18,1794990.0,15.11,15.2,15.08,15.18,1794990.0
2019-05-15 10:00:00,15.18,15.27,15.16,15.21,2831130.0,15.18,15.27,15.16,15.21,2831130.0
2019-05-15 10:05:00,15.2,15.22,15.15,15.17,1259865.0,15.2,15.22,15.15,15.17,1259865.0
2019-05-15 10:10:00,15.17,15.37,15.13,15.37,2789745.0,15.17,15.37,15.13,15.37,2789745.0
2019-05-15 10:15:00,15.36,15.45,15.29,15.37,4347240.0,15.36,15.45,15.29,15.37,4347240.0
2019-05-15 10:20:00,15.37,15.39,15.32,15.39,1650270.0,15.37,15.39,15.32,15.39,1650270.0
2019-05-15 10:25:00,15.39,15.5,15.38,15.47,3233190.0,15.39,15.5,15.38,15.47,3233190.0
2019-05-15 10:30:00,15.47,15.47,15.39,15.42,1311840.0,15.47,15.47,15.39,15.42,1311840.0
2019-05-15 10:35:00,15.4,15.45,15.35,15.38,1273320.0,15.4,15.45,15.35,15.38,1273320.0
2019-05-15 10:40:00,15.39,15.42,15.35,15.37,727425.0,15.39,15.42,15.35,15.37,727425.0
2019-05-15 10:45:00,15.36,15.41,15.36,15.41,511725.0,15.36,15.41,15.36,15.41,511725.0
2019-05-15 10:50:00,15.41,15.45,15.41,15.41,942840.0,15.41,15.45,15.41,15.41,942840.0
2019-05-15 10:55:00,15.42,15.43,15.36,15.39,754710.0,15.42,15.43,15.36,15.39,754710.0
2019-05-15 11:00:00,15.39,15.4,15.29,15.32,1558845.0,15.39,15.4,15.29,15.32,1558845.0
2019-05-15 11:05:00,15.32,15.36,15.3,15.36,953820.0,15.32,15.36,15.3,15.36,953820.0
2019-05-15 11:10:00,15.36,15.41,15.34,15.39,560730.0,15.36,15.41,15.34,15.39,560730.0
2019-05-15 11:15:00,15.39,15.39,15.36,15.38,392895.0,15.39,15.39,15.36,15.38,392895.0
2019-05-15 11:20:00,15.37,15.43,15.37,15.41,812505.0,15.37,15.43,15.37,15.41,812505.0
2019-05-15 11:25:00,15.42,15.43,15.4,15.42,627285.0,15.42,15.43,15.4,15.42,627285.0
2019-05-15 11:30:00,15.42,15.48,15.42,15.47,1665720.0,15.42,15.48,15.42,15.47,1665720.0
2019-05-15 11:35:00,15.47,15.49,15.43,15.44,992700.0,15.47,15.49,15.43,15.44,992700.0
2019-05-15 11:40:00,15.45,15.46,15.41,15.41,689820.0,15.45,15.46,15.41,15.41,689820.0
2019-05-15 11:45:00,15.41,15.42,15.38,15.4,819060.0,15.41,15.42,15.38,15.4,819060.0
2019-05-15 11:50:00,15.4,15.41,15.37,15.39,630615.0,15.4,15.41,15.37,15.39,630615.0
2019-05-15 11:55:00,15.38,15.41,15.36,15.38,1194795.0,15.38,15.41,15.36,15.38,1194795.0
2019-05-15 12:00:00,15.39,15.41,15.38,15.38,436290.0,15.39,15.41,15.38,15.38,436290.0
2019-05-15 12:05:00,15.39,15.41,15.37,15.38,621495.0,15.39,15.41,15.37,15.38,621495.0
2019-05-15 12:10:00,15.38,15.38,15.33,15.35,810000.0,15.38,15.38,15.33,15.35,810000.0
2019-05-15 12:15:00,15.35,15.36,15.34,15.34,353160.0,15.35,15.36,15.34,15.34,353160.0
2019-05-15 12:20:00,15.34,15.38,15.34,15.35,356190.0,15.34,15.38,15.34,15.35,356190.0
2019-05-15 12:25:00,15.35,15.38,15.34,15.38,456495.0,15.35,15.38,15.34,15.38,456495.0
2019-05-15 12:30:00,15.38,15.41,15.37,15.4,598920.0,15.38,15.41,15.37,15.4,598920.0
2019-05-15 12:35:00,15.41,15.41,15.36,15.36,672345.0,15.41,15.41,15.36,15.36,672345.0
2019-05-15 12:40:00,15.36,15.38,15.35,15.38,184350.0,15.36,15.38,15.35,15.38,184350.0
2019-05-15 12:45:00,15.38,15.39,15.36,15.36,219840.0,15.38,15.39,15.36,15.36,219840.0
2019-05-15 12:50:00,15.37,15.38,15.34,15.35,454980.0,15.37,15.38,15.34,15.35,454980.0
2019-05-15 12:55:00,15.34,15.35,15.29,15.32,1040565.0,15.34,15.35,15.29,15.32,1040565.0
2019-05-15 13:00:00,15.32,15.35,15.31,15.33,358215.0,15.32,15.35,15.31,15.33,358215.0
2019-05-15 13:05:00,15.33,15.35,15.32,15.33,424425.0,15.33,15.35,15.32,15.33,424425.0
2019-05-15 13:10:00,15.32,15.35,15.32,15.34,334005.0,15.32,15.35,15.32,15.34,334005.0
2019-05-15 13:15:00,15.34,15.36,15.32,15.33,463005.0,15.34,15.36,15.32,15.33,463005.0
2019-05-15 13:20:00,15.33,15.35,15.29,15.29,707040.0,15.33,15.35,15.29,15.29,707040.0
2019-05-15 13:25:00,15.3,15.32,15.29,15.31,468570.0,15.3,15.32,15.29,15.31,468570.0
2019-05-15 13:30:00,15.31,15.32,15.29,15.3,869820.0,15.31,15.32,15.29,15.3,869820.0
2019-05-15 13:35:00,15.31,15.34,15.29,15.34,513180.0,15.31,15.34,15.29,15.34,513180.0
2019-05-15 13:40:00,15.34,15.37,15.34,15.36,390645.0,15.34,15.37,15.34,15.36,390645.0
2019-05-15 13:45:00,15.36,15.37,15.3,15.32,525435.0,15.36,15.37,15.3,15.32,525435.0
2019-05-15 13:50:00,15.32,15.33,15.28,15.28,901200.0,15.32,15.33,15.28,15.28,901200.0
2019-05-15 13:55:00,15.28,15.31,15.27,15.29,674880.0,15.28,15.31,15.27,15.29,674880.0
2019-05-15 14:00:00,15.29,15.34,15.29,15.33,415170.0,15.29,15.34,15.29,15.33,415170.0
2019-05-15 14:05:00,15.34,15.34,15.31,15.32,281100.0,15.34,15.34,15.31,15.32,281100.0
2019-05-15 14:10:00,15.32,15.34,15.32,15.34,295260.0,15.32,15.34,15.32,15.34,295260.0
2019-05-15 14:15:00,15.34,15.39,15.33,15.37,553620.0,15.34,15.39,15.33,15.37,553620.0
2019-05-15 14:20:00,15.37,15.39,15.37,15.38,498300.0,15.37,15.39,15.37,15.38,498300.0
2019-05-15 14:25:00,15.38,15.39,15.37,15.37,337095.0,15.38,15.39,15.37,15.37,337095.0
2019-05-15 14:30:00,15.38,15.42,15.37,15.42,746295.0,15.38,15.42,15.37,15.42,746295.0
2019-05-15 14:35:00,15.41,15.42,15.36,15.37,722610.0,15.41,15.42,15.36,15.37,722610.0
2019-05-15 14:40:00,15.37,15.4,15.37,15.38,352215.0,15.37,15.4,15.37,15.38,352215.0
2019-05-15 14:45:00,15.39,15.41,15.38,15.39,399030.0,15.39,15.41,15.38,15.39,399030.0
2019-05-15 14:50:00,15.39,15.41,15.36,15.37,431475.0,15.39,15.41,15.36,15.37,431475.0
2019-05-15 14:55:00,15.37,15.4,15.34,15.4,470145.0,15.37,15.4,15.34,15.4,470145.0
2019-05-15 15:00:00,15.4,15.42,15.39,15.41,635535.0,15.4,15.42,15.39,15.41,635535.0
2019-05-15 15:05:00,15.41,15.44,15.41,15.42,770520.0,15.41,15.44,15.41,15.42,770520.0
2019-05-15 15:10:00,15.42,15.43,15.39,15.39,945645.0,15.42,15.43,15.39,15.39,945645.0
2019-05-15 15:15:00,15.4,15.41,15.4,15.41,281850.0,15.4,15.41,15.4,15.41,281850.0
2019-05-15 15:20:00,15.41,15.44,15.41,15.44,796995.0,15.41,15.44,15.41,15.44,796995.0
2019-05-15 15:25:00,15.44,15.47,15.43,15.46,727770.0,15.44,15.47,15.43,15.46,727770.0
2019-05-15 15:30:00,15.46,15.48,15.43,15.44,1271535.0,15.46,15.48,15.43,15.44,1271535.0
2019-05-15 15:35:00,15.45,15.46,15.42,15.42,703980.0,15.45,15.46,15.42,15.42,703980.0
2019-05-15 15:40:00,15.42,15.45,15.42,15.44,665835.0,15.42,15.45,15.42,15.44,665835.0
2019-05-15 15:45:00,15.44,15.45,15.43,15.43,846315.0,15.44,15.45,15.43,15.43,846315.0
2019-05-15 15:50:00,15.43,15.47,15.43,15.45,1023900.0,15.43,15.47,15.43,15.45,1023900.0
2019-05-15 15:55:00,15.45,15.47,15.43,15.46,2422935.0,15.45,15.47,15.43,15.46,2422935.0
2019-05-16 09:30:00,15.3,15.4,15.3,15.34,2721255.0,15.3,15.4,15.3,15.34,2721255.0
2019-05-16 09:35:00,15.33,15.35,15.29,15.3,2035170.0,15.33,15.35,15.29,15.3,2035170.0
2019-05-16 09:40:00,15.3,15.32,15.25,15.29,2500710.0,15.3,15.32,15.25,15.29,2500710.0
2019-05-16 09:45:00,15.3,15.3,15.2,15.21,2665755.0,15.3,15.3,15.2,15.21,2665755.0
2019-05-16 09:50:00,15.21,15.22,15.16,15.17,2767620.0,15.21,15.22,15.16,15.17,2767620.0
2019-05-16 09:55:00,15.17,15.19,15.14,15.17,2107650.0,15.17,15.19,15.14,15.17,2107650.0
2019-05-16 10:00:00,15.17,15.19,15.12,15.13,2720025.0,15.17,15.19,15.12,15.13,2720025.0
2019-05-16 10:05:00,15.13,15.22,15.12,15.2,1576515.0,15.13,15.22,15.12,15.2,1576515.0
2019-05-16 10:10:00,15.19,15.2,15.13,15.16,1664925.0,15.19,15.2,15.13,15.16,1664925.0
2019-05-16 10:15:00,15.16,15.2,15.15,15.18,1255800.0,15.16,15.2,15.15,15.18,1255800.0
2019-05-16 10:20:00,15.18,15.19,15.12,15.14,2359875.0,15.18,15.19,15.12,15.14,2359875.0
2019-05-16 10:25:00,15.14,15.2,15.1,15.2,2786040.0,15.14,15.2,15.1,15.2,2786040.0
2019-05-16 10:30:00,15.2,15.3,15.2,15.28,3503925.0,15.2,15.3,15.2,15.28,3503925.0
2019-05-16 10:35:00,15.28,15.32,15.27,15.29,2077920.0,15.28,15.32,15.27,15.29,2077920.0
2019-05-16 10:40:00,15.29,15.35,15.29,15.33,1408155.0,15.29,15.35,15.29,15.33,1408155.0
2019-05-16 10:45:00,15.32,15.32,15.27,15.3,1115970.0,15.32,15.32,15.27,15.3,1115970.0
2019-05-16 10:50:00,15.31,15.31,15.26,15.27,948015.0,15.31,15.31,15.26,15.27,948015.0
2019-05-16 10:55:00,15.27,15.28,15.23,15.24,1013985.0,15.27,15.28,15.23,15.24,1013985.0
2019-05-16 11:00:00,15.25,15.26,15.23,15.23,515205.0,15.25,15.26,15.23,15.23,515205.0
2019-05-16 11:05:00,15.23,15.27,15.23,15.24,615645.0,15.23,15.27,15.23,15.24,615645.0
2019-05-16 11:10:00,15.24,15.27,15.23,15.25,432210.0,15.24,15.27,15.23,15.25,432210.0
2019-05-16 11:15:00,15.25,15.27,15.24,15.27,507945.0,15.25,15.27,15.24,15.27,507945.0
2019-05-16 11:20:00,15.27,15.3,15.26,15.27,1203225.0,15.27,15.3,15.26,15.27,1203225.0
2019-05-16 11:25:00,15.28,15.31,15.27,15.29,633765.0,15.28,15.31,15.27,15.29,633765.0
2019-05-16 11:30:00,15.28,15.29,15.24,15.26,552225.0,15.28,15.29,15.24,15.26,552225.0
2019-05-16 11:35:00,15.26,15.27,15.21,15.23,1076250.0,15.26,15.27,15.21,15.23,1076250.0
2019-05-16 11:40:00,15.23,15.26,15.22,15.26,402015.0,15.23,15.26,15.22,15.26,402015.0
2019-05-16 11:45:00,15.25,15.25,15.21,15.22,761700.0,15.25,15.25,15.21,15.22,761700.0
2019-05-16 11:50:00,15.22,15.25,15.2,15.21,536010.0,15.22,15.25,15.2,15.21,536010.0
2019-05-16 11:55:00,15.21,15.25,15.2,15.24,616335.0,15.21,15.25,15.2,15.24,616335.0
2019-05-16 12:00:00,15.24,15.25,15.23,15.24,352140.0,15.24,15.25,15.23,15.24,352140.0
2019-05-16 12:05:00,15.24,15.25,15.22,15.24,373680.0,15.24,15.25,15.22,15.24,373680.0
2019-05-16 12:10:00,15.24,15.27,15.23,15.27,430500.0,15.24,15.27,15.23,15.27,430500.0
2019-05-16 12:15:00,15.27,15.3,15.27,15.29,885735.0,15.27,15.3,15.27,15.29,885735.0
2019-05-16 12:20:00,15.29,15.33,15.27,15.32,965910.0,15.29,15.33,15.27,15.32,965910.0
2019-05-16 12:25:00,15.31,15.33,15.3,15.31,523125.0,15.31,15.33,15.3,15.31,523125.0
2019-05-16 12:30:00,15.31,15.33,15.29,15.32,690930.0,15.31,15.33,15.29,15.32,690930.0
2019-05-16 12:35:00,15.32,15.32,15.3,15.32,576390.0,15.32,15.32,15.3,15.32,576390.0
2019-05-16 12:40:00,15.32,15.32,15.31,15.32,303345.0,15.32,15.32,15.31,15.32,303345.0
2019-05-16 12:45:00,15.31,15.33,15.29,15.31,846525.0,15.31,15.33,15.29,15.31,846525.0
2019-05-16 12:50:00,15.31,15.36,15.31,15.36,1510980.0,15.31,15.36,15.31,15.36,1510980.0
2019-05-16 12:55:00,15.36,15.36,15.3,15.32,779310.0,15.36,15.36,15.3,15.32,779310.0
2019-05-16 13:00:00,15.32,15.33,15.25,15.26,791910.0,15.32,15.33,15.25,15.26,791910.0
2019-05-16 13:05:00,15.26,15.27,15.25,15.25,604125.0,15.26,15.27,15.25,15.25,604125.0
2019-05-16 13:10:00,15.25,15.27,15.23,15.27,628545.0,15.25,15.27,15.23,15.27,628545.0
2019-05-16 13:15:00,15.27,15.28,15.26,15.28,331305.0,15.27,15.28,15.26,15.28,331305.0
2019-05-16 13:20:00,15.28,15.28,15.26,15.28,395100.0,15.28,15.28,15.26,15.28,395100.0
2019-05-16 13:25:00,15.27,15.31,15.27,15.31,420585.0,15.27,15.31,15.27,15.31,420585.0
2019-05-16 13:30:00,15.31,15.32,15.29,15.29,386280.0,15.31,15.32,15.29,15.29,386280.0
2019-05-16 13:35:00,15.29,15.29,15.24,15.24,790530.0,15.29,15.29,15.24,15.24,790530.0
2019-05-16 13:40:00,15.24,15.25,15.22,15.22,711930.0,15.24,15.25,15.22,15.22,711930.0
2019-05-16 13:45:00,15.22,15.26,15.21,15.22,375315.0,15.22,15.26,15.21,15.22,375315.0
2019-05-16 13:50:00,15.22,15.25,15.21,15.24,321150.0,15.22,15.25,15.21,15.24,321150.0
2019-05-16 13:55:00,15.24,15.27,15.23,15.26,237045.0,15.24,15.27,15.23,15.26,237045.0
2019-05-16 14:00:00,15.25,15.26,15.22,15.22,588075.0,15.25,15.26,15.22,15.22,588075.0
2019-05-16 14:05:00,15.22,15.24,15.22,15.23,396885.0,15.22,15.24,15.22,15.23,396885.0
2019-05-16 14:10:00,15.23,15.26,15.23,15.25,440880.0,15.23,15.26,15.23,15.25,440880.0
2019-05-16 14:15:00,15.25,15.27,15.24,15.26,444780.0,15.25,15.27,15.24,15.26,444780.0
2019-05-16 14:20:00,15.26,15.29,15.26,15.27,388230.0,15.26,15.29,15.26,15.27,388230.0
2019-05-16 14:25:00,15.27,15.29,15.24,15.26,864030.0,15.27,15.29,15.24,15.26,864030.0
2019-05-16 14:30:00,15.25,15.26,15.23,15.25,481830.0,15.25,15.26,15.23,15.25,481830.0
2019-05-16 14:35:00,15.25,15.29,15.25,15.28,497010.0,15.25,15.29,15.25,15.28,497010.0
2019-05-16 14:40:00,15.29,15.29,15.26,15.27,329940.0,15.29,15.29,15.26,15.27,329940.0
2019-05-16 14:45:00,15.27,15.29,15.26,15.27,171300.0,15.27,15.29,15.26,15.27,171300.0
2019-05-16 14:50:00,15.27,15.29,15.26,15.27,290565.0,15.27,15.29,15.26,15.27,290565.0
2019-05-16 14:55:00,15.26,15.27,15.25,15.26,394815.0,15.26,15.27,15.25,15.26,394815.0
2019-05-16 15:00:00,15.26,15.27,15.25,15.26,428895.0,15.26,15.27,15.25,15.26,428895.0
2019-05-16 15:05:00,15.26,15.27,15.23,15.25,800070.0,15.26,15.27,15.23,15.25,800070.0
2019-05-16 15:10:00,15.25,15.26,15.22,15.23,592905.0,15.25,15.26,15.22,15.23,592905.0
2019-05-16 15:15:00,15.24,15.24,15.22,15.23,558450.0,15.24,15.24,15.22,15.23,558450.0
2019-05-16 15:20:00,15.24,15.25,15.22,15.24,436575.0,15.24,15.25,15.22,15.24,436575.0
2019-05-16 15:25:00,15.24,15.24,15.21,15.21,1176495.0,15.24,15.24,15.21,15.21,1176495.0
2019-05-16 15:30:00,15.21,15.22,15.2,15.21,1063380.0,15.21,15.22,15.2,15.21,1063380.0
2019-05-16 15:35:00,15.22,15.22,15.2,15.2,1485960.0,15.22,15.22,15.2,15.2,1485960.0
2019-05-16 15:40:00,15.2,15.2,15.16,15.17,1811145.0,15.2,15.2,15.16,15.17,1811145.0
2019-05-16 15:45:00,15.17,15.2,15.17,15.19,1475670.0,15.17,15.2,15.17,15.19,1475670.0
2019-05-16 15:50:00,15.19,15.2,15.17,15.2,1400400.0,15.19,15.2,15.17,15.2,1400400.0
2019-05-16 15:55:00,15.2,15.27,15.19,15.22,5265405.0,15.2,15.27,15.19,15.22,5265405.0
2019-05-17 09:30:00,14.82,14.82,14.62,14.74,10467285.0,14.82,14.82,14.62,14.74,10467285.0
2019-05-17 09:35:00,14.75,14.79,14.66,14.66,5461320.0,14.75,14.79,14.66,14.66,5461320.0
2019-05-17 09:40:00,14.66,14.67,14.54,14.55,7945995.0,14.66,14.67,14.54,14.55,7945995.0
2019-05-17 09:45:00,14.54,14.55,14.5,14.54,7052055.0,14.54,14.55,14.5,14.54,7052055.0
2019-05-17 09:50:00,14.54,14.61,14.53,14.56,5039640.0,14.54,14.61,14.53,14.56,5039640.0
2019-05-17 09:55:00,14.56,14.59,14.53,14.56,3398535.0,14.56,14.59,14.53,14.56,3398535.0
2019-05-17 10:00:00,14.56,14.58,14.48,14.49,3749235.0,14.56,14.58,14.48,14.49,3749235.0
2019-05-17 10:05:00,14.49,14.54,14.47,14.52,3276765.0,14.49,14.54,14.47,14.52,3276765.0
2019-05-17 10:10:00,14.52,14.58,14.49,14.5,3008610.0,14.52,14.58,14.49,14.5,3008610.0
2019-05-17 10:15:00,14.49,14.55,14.48,14.54,1879140.0,14.49,14.55,14.48,14.54,1879140.0
2019-05-17 10:20:00,14.54,14.62,14.54,14.61,3654450.0,14.54,14.62,14.54,14.61,3654450.0
2019-05-17 10:25:00,14.61,14.62,14.57,14.57,2412735.0,14.61,14.62,14.57,14.57,2412735.0
2019-05-17 10:30:00,14.57,14.61,14.55,14.6,1215075.0,14.57,14.61,14.55,14.6,1215075.0
2019-05-17 10:35:00,14.6,14.61,14.55,14.56,1223385.0,14.6,14.61,14.55,14.56,1223385.0
2019-05-17 10:40:00,14.56,14.57,14.54,14.56,946275.0,14.56,14.57,14.54,14.56,946275.0
2019-05-17 10:45:00,14.56,14.58,14.53,14.56,1540860.0,14.56,14.58,14.53,14.56,1540860.0
2019-05-17 10:50:00,14.56,14.66,14.56,14.64,2665485.0,14.56,14.66,14.56,14.64,2665485.0
2019-05-17 10:55:00,14.64,14.67,14.62,14.62,2429325.0,14.64,14.67,14.62,14.62,2429325.0
2019-05-17 11:00:00,14.62,14.67,14.59,14.61,1387215.0,14.62,14.67,14.59,14.61,1387215.0
2019-05-17 11:05:00,14.61,14.66,14.61,14.65,760515.0,14.61,14.66,14.61,14.65,760515.0
2019-05-17 11:10:00,14.65,14.67,14.64,14.67,1122945.0,14.65,14.67,14.64,14.67,1122945.0
2019-05-17 11:15:00,14.66,14.67,14.62,14.64,1618305.0,14.66,14.67,14.62,14.64,1618305.0
2019-05-17 11:20:00,14.64,14.65,14.58,14.59,1387875.0,14.64,14.65,14.58,14.59,1387875.0
2019-05-17 11:25:00,14.59,14.6,14.55,14.59,1395615.0,14.59,14.6,14.55,14.59,1395615.0
2019-05-17 11:30:00,14.59,14.6,14.56,14.57,1247715.0,14.59,14.6,14.56,14.57,1247715.0
2019-05-17 11:35:00,14.57,14.58,14.55,14.57,1205790.0,14.57,14.58,14.55,14.57,1205790.0
2019-05-17 11:40:00,14.57,14.58,14.55,14.56,773445.0,14.57,14.58,14.55,14.56,773445.0
2019-05-17 11:45:00,14.56,14.56,14.53,14.55,1585530.0,14.56,14.56,14.53,14.55,1585530.0
2019-05-17 11:50:00,14.55,14.58,14.52,14.58,1924005.0,14.55,14.58,14.52,14.58,1924005.0
2019-05-17 11:55:00,14.58,14.6,14.57,14.59,826095.0,14.58,14.6,14.57,14.59,826095.0
2019-05-17 12:00:00,14.6,14.6,14.56,14.58,838785.0,14.6,14.6,14.56,14.58,838785.0
2019-05-17 12:05:00,14.58,14.58,14.51,14.51,1276425.0,14.58,14.58,14.51,14.51,1276425.0
2019-05-17 12:10:00,14.52,14.52,14.49,14.51,1734525.0,14.52,14.52,14.49,14.51,1734525.0
2019-05-17 12:15:00,14.51,14.55,14.51,14.55,848865.0,14.51,14.55,14.51,14.55,848865.0
2019-05-17 12:20:00,14.55,14.57,14.55,14.56,701610.0,14.55,14.57,14.55,14.56,701610.0
2019-05-17 12:25:00,14.56,14.57,14.52,14.53,1076400.0,14.56,14.57,14.52,14.53,1076400.0
2019-05-17 12:30:00,14.53,14.56,14.51,14.54,898185.0,14.53,14.56,14.51,14.54,898185.0
2019-05-17 12:35:00,14.55,14.59,14.55,14.58,1251375.0,14.55,14.59,14.55,14.58,1251375.0
2019-05-17 12:40:00,14.59,14.61,14.58,14.59,1028355.0,14.59,14.61,14.58,14.59,1028355.0
2019-05-17 12:45:00,14.58,14.6,14.58,14.59,483630.0,14.58,14.6,14.58,14.59,483630.0
2019-05-17 12:50:00,14.59,14.61,14.57,14.58,544920.0,14.59,14.61,14.57,14.58,544920.0
2019-05-17 12:55:00,14.58,14.58,14.57,14.57,508560.0,14.58,14.58,14.57,14.57,508560.0
2019-05-17 13:00:00,14.57,14.59,14.55,14.55,623550.0,14.57,14.59,14.55,14.55,623550.0
2019-05-17 13:05:00,14.55,14.55,14.51,14.53,1338120.0,14.55,14.55,14.51,14.53,1338120.0
2019-05-17 13:10:00,14.53,14.53,14.49,14.51,1373535.0,14.53,14.53,14.49,14.51,1373535.0
2019-05-17 13:15:00,14.51,14.53,14.49,14.52,1211670.0,14.51,14.53,14.49,14.52,1211670.0
2019-05-17 13:20:00,14.52,14.54,14.5,14.54,1118490.0,14.52,14.54,14.5,14.54,1118490.0
2019-05-17 13:25:00,14.54,14.54,14.5,14.5,665475.0,14.54,14.54,14.5,14.5,665475.0
2019-05-17 13:30:00,14.51,14.51,14.49,14.5,928635.0,14.51,14.51,14.49,14.5,928635.0
2019-05-17 13:35:00,14.5,14.53,14.48,14.53,1738515.0,14.5,14.53,14.48,14.53,1738515.0
2019-05-17 13:40:00,14.52,14.54,14.5,14.51,1048800.0,14.52,14.54,14.5,14.51,1048800.0
2019-05-17 13:45:00,14.51,14.51,14.47,14.48,1954770.0,14.51,14.51,14.47,14.48,1954770.0
2019-05-17 13:50:00,14.48,14.49,14.46,14.46,2319450.0,14.48,14.49,14.46,14.46,2319450.0
2019-05-17 13:55:00,14.46,14.46,14.41,14.42,2761050.0,14.46,14.46,14.41,14.42,2761050.0
2019-05-17 14:00:00,14.42,14.43,14.37,14.37,3317685.0,14.42,14.43,14.37,14.37,3317685.0
2019-05-17 14:05:00,14.37,14.38,14.34,14.37,3889005.0,14.37,14.38,14.34,14.37,3889005.0
2019-05-17 14:10:00,14.37,14.37,14.33,14.34,2347185.0,14.37,14.37,14.33,14.34,2347185.0
2019-05-17 14:15:00,14.34,14.34,14.24,14.26,6374055.0,14.34,14.34,14.24,14.26,6374055.0
2019-05-17 14:20:00,14.25,14.26,14.18,14.26,6468600.0,14.25,14.26,14.18,14.26,6468600.0
2019-05-17 14:25:00,14.25,14.27,14.2,14.21,3491100.0,14.25,14.27,14.2,14.21,3491100.0
2019-05-17 14:30:00,14.21,14.28,14.2,14.27,2401230.0,14.21,14.28,14.2,14.27,2401230.0
2019-05-17 14:35:00,14.27,14.31,14.22,14.3,3699975.0,14.27,14.31,14.22,14.3,3699975.0
2019-05-17 14:40:00,14.3,14.32,14.25,14.3,2643795.0,14.3,14.32,14.25,14.3,2643795.0
2019-05-17 14:45:00,14.29,14.32,14.27,14.29,3856140.0,14.29,14.32,14.27,14.29,3856140.0
2019-05-17 14:50:00,14.29,14.3,14.24,14.25,3344385.0,14.29,14.3,14.24,14.25,3344385.0
2019-05-17 14:55:00,14.25,14.3,14.25,14.29,2095215.0,14.25,14.3,14.25,14.29,2095215.0
2019-05-17 15:00:00,14.28,14.29,14.21,14.24,2964210.0,14.28,14.29,14.21,14.24,2964210.0
2019-05-17 15:05:00,14.24,14.24,14.15,14.15,2987160.0,14.24,14.24,14.15,14.15,2987160.0
2019-05-17 15:10:00,14.15,14.18,14.13,14.17,3384120.0,14.15,14.18,14.13,14.17,3384120.0
2019-05-17 15:15:00,14.17,14.18,14.13,14.15,2116125.0,14.17,14.18,14.13,14.15,2116125.0
2019-05-17 15:20:00,14.15,14.18,14.15,14.18,2535180.0,14.15,14.18,14.15,14.18,2535180.0
2019-05-17 15:25:00,14.18,14.21,14.18,14.19,3294870.0,14.18,14.21,14.18,14.19,3294870.0
2019-05-17 15:30:00,14.19,14.2,14.16,14.18,2284770.0,14.19,14.2,14.16,14.18,2284770.0
2019-05-17 15:35:00,14.19,14.22,14.18,14.19,2749425.0,14.19,14.22,14.18,14.19,2749425.0
2019-05-17 15:40:00,14.19,14.19,14.14,14.14,4113180.0,14.19,14.19,14.14,14.14,4113180.0
2019-05-17 15:45:00,14.15,14.15,14.09,14.12,6092880.0,14.15,14.15,14.09,14.12,6092880.0
2019-05-17 15:50:00,14.12,14.12,13.93,14.07,6064785.0,14.12,14.12,13.93,14.07,6064785.0
2019-05-17 15:55:00,14.07,14.11,14.06,14.07,10065975.0,14.07,14.11,14.06,14.07,10065975.0
2019-05-20 09:30:00,13.53,13.54,13.04,13.16,22025730.0,13.53,13.54,13.04,13.16,22025730.0
2019-05-20 09:35:00,13.15,13.26,13.02,13.25,13151100.0,13.15,13.26,13.02,13.25,13151100.0
2019-05-20 09:40:00,13.25,13.31,13.14,13.29,8970810.0,13.25,13.31,13.14,13.29,8970810.0
2019-05-20 09:45:00,13.29,13.5,13.27,13.43,10743030.0,13.29,13.5,13.27,13.43,10743030.0
2019-05-20 09:50:00,13.43,13.45,13.33,13.35,5660670.0,13.43,13.45,13.33,13.35,5660670.0
2019-05-20 09:55:00,13.34,13.41,13.33,13.37,4812585.0,13.34,13.41,13.33,13.37,4812585.0
2019-05-20 10:00:00,13.37,13.38,13.26,13.28,4662210.0,13.37,13.38,13.26,13.28,4662210.0
2019-05-20 10:05:00,13.27,13.31,13.24,13.26,3337305.0,13.27,13.31,13.24,13.26,3337305.0
2019-05-20 10:10:00,13.27,13.36,13.24,13.33,4430100.0,13.27,13.36,13.24,13.33,4430100.0
2019-05-20 10:15:00,13.33,13.34,13.16,13.17,4039965.0,13.33,13.34,13.16,13.17,4039965.0
2019-05-20 10:20:00,13.17,13.29,13.15,13.26,4588215.0,13.17,13.29,13.15,13.26,4588215.0
2019-05-20 10:25:00,13.26,13.3,13.22,13.25,3433050.0,13.26,13.3,13.22,13.25,3433050.0
2019-05-20 10:30:00,13.24,13.29,13.19,13.28,3185745.0,13.24,13.29,13.19,13.28,3185745.0
2019-05-20 10:35:00,13.28,13.32,13.23,13.28,3375735.0,13.28,13.32,13.23,13.28,3375735.0
2019-05-20 10:40:00,13.28,13.4,13.27,13.35,4274370.0,13.28,13.4,13.27,13.35,4274370.0
2019-05-20 10:45:00,13.35,13.4,13.31,13.37,3849420.0,13.35,13.4,13.31,13.37,3849420.0
2019-05-20 10:50:00,13.36,13.44,13.32,13.42,4403430.0,13.36,13.44,13.32,13.42,4403430.0
2019-05-20 10:55:00,13.42,13.49,13.4,13.46,5239605.0,13.42,13.49,13.4,13.46,5239605.0
2019-05-20 11:00:00,13.47,13.52,13.42,13.51,4694175.0,13.47,13.52,13.42,13.51,4694175.0
2019-05-20 11:05:00,13.51,13.52,13.4,13.4,3985395.0,13.51,13.52,13.4,13.4,3985395.0
2019-05-20 11:10:00,13.4,13.43,13.33,13.36,3539370.0,13.4,13.43,13.33,13.36,3539370.0
2019-05-20 11:15:00,13.36,13.38,13.32,13.37,2465160.0,13.36,13.38,13.32,13.37,2465160.0
2019-05-20 11:20:00,13.36,13.43,13.35,13.42,2002740.0,13.36,13.43,13.35,13.42,2002740.0
2019-05-20 11:25:00,13.42,13.42,13.34,13.37,1974315.0,13.42,13.42,13.34,13.37,1974315.0
2019-05-20 11:30:00,13.38,13.46,13.37,13.43,2331270.0,13.38,13.46,13.37,13.43,2331270.0
2019-05-20 11:35:00,13.43,13.44,13.38,13.43,1905540.0,13.43,13.44,13.38,13.43,1905540.0
2019-05-20 11:40:00,13.42,13.43,13.34,13.34,1902150.0,13.42,13.43,13.34,13.34,1902150.0
2019-05-20 11:45:00,13.35,13.42,13.34,13.42,1734480.0,13.35,13.42,13.34,13.42,1734480.0
2019-05-20 11:50:00,13.42,13.49,13.41,13.44,2690010.0,13.42,13.49,13.41,13.44,2690010.0
2019-05-20 11:55:00,13.44,13.48,13.43,13.48,1633620.0,13.44,13.48,13.43,13.48,1633620.0
2019-05-20 12:00:00,13.48,13.54,13.48,13.54,3413475.0,13.48,13.54,13.48,13.54,3413475.0
2019-05-20 12:05:00,13.53,13.61,13.51,13.59,3260070.0,13.53,13.61,13.51,13.59,3260070.0
2019-05-20 12:10:00,13.58,13.63,13.58,13.59,2913705.0,13.58,13.63,13.58,13.59,2913705.0
2019-05-20 12:15:00,13.6,13.6,13.53,13.56,1950675.0,13.6,13.6,13.53,13.56,1950675.0
2019-05-20 12:20:00,13.56,13.6,13.54,13.57,1127265.0,13.56,13.6,13.54,13.57,1127265.0
2019-05-20 12:25:00,13.58,13.67,13.57,13.63,2749635.0,13.58,13.67,13.57,13.63,2749635.0
2019-05-20 12:30:00,13.63,13.65,13.58,13.6,1531635.0,13.63,13.65,13.58,13.6,1531635.0
2019-05-20 12:35:00,13.6,13.62,13.56,13.59,1359045.0,13.6,13.62,13.56,13.59,1359045.0
2019-05-20 12:40:00,13.58,13.61,13.57,13.6,1072425.0,13.58,13.61,13.57,13.6,1072425.0
2019-05-20 12:45:00,13.6,13.65,13.59,13.63,1435275.0,13.6,13.65,13.59,13.63,1435275.0
2019-05-20 12:50:00,13.63,13.65,13.52,13.55,2319630.0,13.63,13.65,13.52,13.55,2319630.0
2019-05-20 12:55:00,13.55,13.57,13.52,13.55,1435350.0,13.55,13.57,13.52,13.55,1435350.0
2019-05-20 13:00:00,13.55,13.59,13.54,13.59,1563075.0,13.55,13.59,13.54,13.59,1563075.0
2019-05-20 13:05:00,13.59,13.63,13.59,13.62,1465035.0,13.59,13.63,13.59,13.62,1465035.0
2019-05-20 13:10:00,13.62,13.68,13.61,13.67,2292540.0,13.62,13.68,13.61,13.67,2292540.0
2019-05-20 13:15:00,13.66,13.71,13.62,13.65,3117270.0,13.66,13.71,13.62,13.65,3117270.0
2019-05-20 13:20:00,13.64,13.68,13.64,13.67,1675425.0,13.64,13.68,13.64,13.67,1675425.0
2019-05-20 13:25:00,13.67,13.72,13.64,13.68,1400100.0,13.67,13.72,13.64,13.68,1400100.0
2019-05-20 13:30:00,13.68,13.69,13.63,13.67,1884375.0,13.68,13.69,13.63,13.67,1884375.0
2019-05-20 13:35:00,13.67,13.73,13.65,13.71,1406175.0,13.67,13.73,13.65,13.71,1406175.0
2019-05-20 13:40:00,13.7,13.73,13.69,13.69,975675.0,13.7,13.73,13.69,13.69,975675.0
2019-05-20 13:45:00,13.69,13.7,13.65,13.68,1531245.0,13.69,13.7,13.65,13.68,1531245.0
2019-05-20 13:50:00,13.68,13.68,13.64,13.66,1246230.0,13.68,13.68,13.64,13.66,1246230.0
2019-05-20 13:55:00,13.65,13.7,13.63,13.69,1328355.0,13.65,13.7,13.63,13.69,1328355.0
2019-05-20 14:00:00,13.69,13.72,13.64,13.65,1397445.0,13.69,13.72,13.64,13.65,1397445.0
2019-05-20 14:05:00,13.65,13.66,13.62,13.64,1274430.0,13.65,13.66,13.62,13.64,1274430.0
2019-05-20 14:10:00,13.63,13.64,13.58,13.61,1503615.0,13.63,13.64,13.58,13.61,1503615.0
2019-05-20 14:15:00,13.61,13.62,13.57,13.59,1336215.0,13.61,13.62,13.57,13.59,1336215.0
2019-05-20 14:20:00,13.6,13.6,13.57,13.58,1049625.0,13.6,13.6,13.57,13.58,1049625.0
2019-05-20 14:25:00,13.58,13.58,13.55,13.56,1642830.0,13.58,13.58,13.55,13.56,1642830.0
2019-05-20 14:30:00,13.56,13.57,13.53,13.55,1237080.0,13.56,13.57,13.53,13.55,1237080.0
2019-05-20 14:35:00,13.56,13.56,13.5,13.55,1180200.0,13.56,13.56,13.5,13.55,1180200.0
2019-05-20 14:40:00,13.54,13.55,13.52,13.53,872895.0,13.54,13.55,13.52,13.53,872895.0
2019-05-20 14:45:00,13.53,13.54,13.51,13.52,782625.0,13.53,13.54,13.51,13.52,782625.0
2019-05-20 14:50:00,13.52,13.54,13.52,13.53,1384980.0,13.52,13.54,13.52,13.53,1384980.0
2019-05-20 14:55:00,13.53,13.54,13.47,13.48,1931130.0,13.53,13.54,13.47,13.48,1931130.0
2019-05-20 15:00:00,13.49,13.52,13.47,13.49,1769850.0,13.49,13.52,13.47,13.49,1769850.0
2019-05-20 15:05:00,13.48,13.49,13.44,13.47,1926450.0,13.48,13.49,13.44,13.47,1926450.0
2019-05-20 15:10:00,13.47,13.49,13.42,13.46,1293630.0,13.47,13.49,13.42,13.46,1293630.0
2019-05-20 15:15:00,13.46,13.52,13.43,13.52,2383230.0,13.46,13.52,13.43,13.52,2383230.0
2019-05-20 15:20:00,13.52,13.6,13.51,13.57,3389850.0,13.52,13.6,13.51,13.57,3389850.0
2019-05-20 15:25:00,13.57,13.58,13.54,13.58,1557150.0,13.57,13.58,13.54,13.58,1557150.0
2019-05-20 15:30:00,13.58,13.6,13.57,13.58,1431285.0,13.58,13.6,13.57,13.58,1431285.0
2019-05-20 15:35:00,13.58,13.62,13.56,13.61,1591080.0,13.58,13.62,13.56,13.61,1591080.0
2019-05-20 15:40:00,13.61,13.63,13.59,13.61,1414605.0,13.61,13.63,13.59,13.61,1414605.0
2019-05-20 15:45:00,13.61,13.62,13.59,13.62,1431855.0,13.61,13.62,13.59,13.62,1431855.0
2019-05-20 15:50:00,13.62,13.69,13.62,13.68,2609160.0,13.62,13.69,13.62,13.68,2609160.0
2019-05-20 15:55:00,13.68,13.71,13.67,13.69,4473810.0,13.68,13.71,13.67,13.69,4473810.0
2019-05-21 09:30:00,13.18,13.43,13.07,13.38,15664125.0,13.18,13.43,13.07,13.38,15664125.0
2019-05-21 09:35:00,13.39,13.53,13.28,13.47,9713640.0,13.39,13.53,13.28,13.47,9713640.0
2019-05-21 09:40:00,13.46,13.52,13.37,13.51,6502245.0,13.46,13.52,13.37,13.51,6502245.0
2019-05-21 09:45:00,13.51,13.56,13.44,13.46,6103815.0,13.51,13.56,13.44,13.46,6103815.0
2019-05-21 09:50:00,13.46,13.49,13.37,13.42,5671365.0,13.46,13.49,13.37,13.42,5671365.0
2019-05-21 09:55:00,13.42,13.52,13.36,13.37,5017215.0,13.42,13.52,13.36,13.37,5017215.0
2019-05-21 10:00:00,13.37,13.47,13.34,13.43,4867665.0,13.37,13.47,13.34,13.43,4867665.0
2019-05-21 10:05:00,13.43,13.46,13.36,13.4,3554070.0,13.43,13.46,13.36,13.4,3554070.0
2019-05-21 10:10:00,13.4,13.42,13.28,13.35,5756265.0,13.4,13.42,13.28,13.35,5756265.0
2019-05-21 10:15:00,13.35,13.38,13.31,13.37,2719875.0,13.35,13.38,13.31,13.37,2719875.0
2019-05-21 10:20:00,13.36,13.36,13.24,13.25,3611445.0,13.36,13.36,13.24,13.25,3611445.0
2019-05-21 10:25:00,13.25,13.28,13.21,13.23,3480420.0,13.25,13.28,13.21,13.23,3480420.0
2019-05-21 10:30:00,13.23,13.3,13.23,13.27,3650160.0,13.23,13.3,13.23,13.27,3650160.0
2019-05-21 10:35:00,13.28,13.34,13.25,13.33,2849325.0,13.28,13.34,13.25,13.33,2849325.0
2019-05-21 10:40:00,13.33,13.45,13.32,13.43,7037850.0,13.33,13.45,13.32,13.43,7037850.0
2019-05-21 10:45:00,13.43,13.46,13.37,13.4,4370820.0,13.43,13.46,13.37,13.4,4370820.0
2019-05-21 10:50:00,13.4,13.53,13.39,13.53,4286865.0,13.4,13.53,13.39,13.53,4286865.0
2019-05-21 10:55:00,13.53,13.54,13.46,13.48,4009770.0,13.53,13.54,13.46,13.48,4009770.0
2019-05-21 11:00:00,13.48,13.53,13.44,13.45,2969715.0,13.48,13.53,13.44,13.45,2969715.0
2019-05-21 11:05:00,13.44,13.51,13.44,13.51,2421585.0,13.44,13.51,13.44,13.51,2421585.0
2019-05-21 11:10:00,13.51,13.51,13.45,13.46,1402140.0,13.51,13.51,13.45,13.46,1402140.0
2019-05-21 11:15:00,13.46,13.47,13.43,13.45,1411605.0,13.46,13.47,13.43,13.45,1411605.0
2019-05-21 11:20:00,13.45,13.48,13.41,13.48,1767990.0,13.45,13.48,13.41,13.48,1767990.0
2019-05-21 11:25:00,13.48,13.52,13.45,13.5,2424105.0,13.48,13.52,13.45,13.5,2424105.0
2019-05-21 11:30:00,13.51,13.62,13.49,13.57,4254690.0,13.51,13.62,13.49,13.57,4254690.0
2019-05-21 11:35:00,13.57,13.66,13.55,13.6,3935340.0,13.57,13.66,13.55,13.6,3935340.0
2019-05-21 11:40:00,13.59,13.59,13.55,13.59,2250225.0,13.59,13.59,13.55,13.59,2250225.0
2019-05-21 11:45:00,13.59,13.66,13.57,13.61,2426415.0,13.59,13.66,13.57,13.61,2426415.0
2019-05-21 11:50:00,13.6,13.61,13.56,13.57,1413360.0,13.6,13.61,13.56,13.57,1413360.0
2019-05-21 11:55:00,13.57,13.57,13.52,13.53,1640220.0,13.57,13.57,13.52,13.53,1640220.0
2019-05-21 12:00:00,13.53,13.61,13.53,13.61,1414575.0,13.53,13.61,13.53,13.61,1414575.0
2019-05-21 12:05:00,13.61,13.65,13.6,13.64,1593390.0,13.61,13.65,13.6,13.64,1593390.0
2019-05-21 12:10:00,13.64,13.68,13.62,13.65,3222195.0,13.64,13.68,13.62,13.65,3222195.0
2019-05-21 12:15:00,13.65,13.66,13.62,13.63,1678290.0,13.65,13.66,13.62,13.63,1678290.0
2019-05-21 12:20:00,13.63,13.65,13.59,13.64,1476315.0,13.63,13.65,13.59,13.64,1476315.0
2019-05-21 12:25:00,13.64,13.67,13.62,13.65,1389765.0,13.64,13.67,13.62,13.65,1389765.0
2019-05-21 12:30:00,13.64,13.73,13.63,13.72,3064185.0,13.64,13.73,13.63,13.72,3064185.0
2019-05-21 12:35:00,13.72,13.79,13.71,13.75,4025145.0,13.72,13.79,13.71,13.75,4025145.0
2019-05-21 12:40:00,13.76,13.83,13.73,13.82,3298485.0,13.76,13.83,13.73,13.82,3298485.0
2019-05-21 12:45:00,13.82,13.82,13.71,13.72,2698995.0,13.82,13.82,13.71,13.72,2698995.0
2019-05-21 12:50:00,13.72,13.74,13.68,13.7,1427175.0,13.72,13.74,13.68,13.7,1427175.0
2019-05-21 12:55:00,13.7,13.74,13.68,13.72,1701930.0,13.7,13.74,13.68,13.72,1701930.0
2019-05-21 13:00:00,13.73,13.75,13.65,13.67,1919820.0,13.73,13.75,13.65,13.67,1919820.0
2019-05-21 13:05:00,13.67,13.67,13.63,13.64,1593255.0,13.67,13.67,13.63,13.64,1593255.0
2019-05-21 13:10:00,13.64,13.68,13.61,13.68,1863435.0,13.64,13.68,13.61,13.68,1863435.0
2019-05-21 13:15:00,13.68,13.7,13.66,13.69,1452930.0,13.68,13.7,13.66,13.69,1452930.0
2019-05-21 13:20:00,13.69,13.72,13.65,13.66,1403820.0,13.69,13.72,13.65,13.66,1403820.0
2019-05-21 13:25:00,13.66,13.68,13.64,13.66,657675.0,13.66,13.68,13.64,13.66,657675.0
2019-05-21 13:30:00,13.66,13.68,13.65,13.66,734205.0,13.66,13.68,13.65,13.66,734205.0
2019-05-21 13:35:00,13.66,13.69,13.65,13.67,584880.0,13.66,13.69,13.65,13.67,584880.0
2019-05-21 13:40:00,13.66,13.68,13.65,13.68,915045.0,13.66,13.68,13.65,13.68,915045.0
2019-05-21 13:45:00,13.67,13.7,13.65,13.7,937035.0,13.67,13.7,13.65,13.7,937035.0
2019-05-21 13:50:00,13.7,13.77,13.69,13.75,2449800.0,13.7,13.77,13.69,13.75,2449800.0
2019-05-21 13:55:00,13.75,13.77,13.71,13.72,946170.0,13.75,13.77,13.71,13.72,946170.0
2019-05-21 14:00:00,13.72,13.73,13.69,13.71,1298520.0,13.72,13.73,13.69,13.71,1298520.0
2019-05-21 14:05:00,13.71,13.73,13.7,13.7,642945.0,13.71,13.73,13.7,13.7,642945.0
2019-05-21 14:10:00,13.71,13.76,13.7,13.75,1541805.0,13.71,13.76,13.7,13.75,1541805.0
2019-05-21 14:15:00,13.75,13.78,13.73,13.77,1607895.0,13.75,13.78,13.73,13.77,1607895.0
2019-05-21 14:20:00,13.77,13.78,13.73,13.76,1609695.0,13.77,13.78,13.73,13.76,1609695.0
2019-05-21 14:25:00,13.76,13.76,13.71,13.73,1617570.0,13.76,13.76,13.71,13.73,1617570.0
2019-05-21 14:30:00,13.74,13.74,13.7,13.73,597015.0,13.74,13.74,13.7,13.73,597015.0
2019-05-21 14:35:00,13.73,13.76,13.73,13.75,566445.0,13.73,13.76,13.73,13.75,566445.0
2019-05-21 14:40:00,13.75,13.76,13.71,13.75,1257090.0,13.75,13.76,13.71,13.75,1257090.0
2019-05-21 14:45:00,13.75,13.76,13.72,13.72,574215.0,13.75,13.76,13.72,13.72,574215.0
2019-05-21 14:50:00,13.72,13.74,13.67,13.68,1337130.0,13.72,13.74,13.67,13.68,1337130.0
2019-05-21 14:55:00,13.67,13.7,13.65,13.65,1004145.0,13.67,13.7,13.65,13.65,1004145.0
2019-05-21 15:00:00,13.65,13.67,13.64,13.66,1001265.0,13.65,13.67,13.64,13.66,1001265.0
2019-05-21 15:05:00,13.67,13.69,13.66,13.67,1310955.0,13.67,13.69,13.66,13.67,1310955.0
2019-05-21 15:10:00,13.68,13.71,13.67,13.71,1318065.0,13.68,13.71,13.67,13.71,1318065.0
2019-05-21 15:15:00,13.71,13.73,13.7,13.73,771495.0,13.71,13.73,13.7,13.73,771495.0
2019-05-21 15:20:00,13.73,13.74,13.68,13.7,1548915.0,13.73,13.74,13.68,13.7,1548915.0
2019-05-21 15:25:00,13.7,13.73,13.7,13.73,1206975.0,13.7,13.73,13.7,13.73,1206975.0
2019-05-21 15:30:00,13.73,13.76,13.72,13.73,2155305.0,13.73,13.76,13.72,13.73,2155305.0
2019-05-21 15:35:00,13.73,13.74,13.66,13.67,2360970.0,13.73,13.74,13.66,13.67,2360970.0
2019-05-21 15:40:00,13.67,13.73,13.67,13.72,2157660.0,13.67,13.73,13.67,13.72,2157660.0
2019-05-21 15:45:00,13.73,13.73,13.71,13.72,1644045.0,13.73,13.73,13.71,13.72,1644045.0
2019-05-21 15:50:00,13.72,13.73,13.67,13.67,2991135.0,13.72,13.73,13.67,13.67,2991135.0
2019-05-21 15:55:00,13.67,13.69,13.66,13.66,4851570.0,13.67,13.69,13.66,13.66,4851570.0
2019-05-22 09:30:00,13.27,13.53,13.27,13.52,9105345.0,13.27,13.53,13.27,13.52,9105345.0
2019-05-22 09:35:00,13.51,13.6,13.42,13.5,4811340.0,13.51,13.6,13.42,13.5,4811340.0
2019-05-22 09:40:00,13.48,13.5,13.36,13.44,4411335.0,13.48,13.5,13.36,13.44,4411335.0
2019-05-22 09:45:00,13.44,13.46,13.38,13.44,2699880.0,13.44,13.46,13.38,13.44,2699880.0
2019-05-22 09:50:00,13.44,13.45,13.39,13.41,3528720.0,13.44,13.45,13.39,13.41,3528720.0
2019-05-22 09:55:00,13.4,13.48,13.37,13.46,4284705.0,13.4,13.48,13.37,13.46,4284705.0
2019-05-22 10:00:00,13.46,13.53,13.44,13.48,3971445.0,13.46,13.53,13.44,13.48,3971445.0
2019-05-22 10:05:00,13.48,13.49,13.39,13.42,2026410.0,13.48,13.49,13.39,13.42,2026410.0
2019-05-22 10:10:00,13.42,13.43,13.35,13.36,2273490.0,13.42,13.43,13.35,13.36,2273490.0
2019-05-22 10:15:00,13.36,13.43,13.36,13.39,2109990.0,13.36,13.43,13.36,13.39,2109990.0
2019-05-22 10:20:00,13.39,13.41,13.37,13.39,1292535.0,13.39,13.41,13.37,13.39,1292535.0
2019-05-22 10:25:00,13.4,13.44,13.36,13.37,2597700.0,13.4,13.44,13.36,13.37,2597700.0
2019-05-22 10:30:00,13.36,13.37,13.27,13.27,3115005.0,13.36,13.37,13.27,13.27,3115005.0
2019-05-22 10:35:00,13.27,13.3,13.22,13.27,4320765.0,13.27,13.3,13.22,13.27,4320765.0
2019-05-22 10:40:00,13.27,13.29,13.22,13.27,3143760.0,13.27,13.29,13.22,13.27,3143760.0
2019-05-22 10:45:00,13.29,13.29,13.2,13.23,3698190.0,13.29,13.29,13.2,13.23,3698190.0
2019-05-22 10:50:00,13.23,13.28,13.18,13.24,4532955.0,13.23,13.28,13.18,13.24,4532955.0
2019-05-22 10:55:00,13.24,13.26,13.2,13.22,2498970.0,13.24,13.26,13.2,13.22,2498970.0
2019-05-22 11:00:00,13.22,13.23,13.19,13.2,2745600.0,13.22,13.23,13.19,13.2,2745600.0
2019-05-22 11:05:00,13.2,13.22,13.15,13.16,3339195.0,13.2,13.22,13.15,13.16,3339195.0
2019-05-22 11:10:00,13.15,13.27,13.15,13.22,3485685.0,13.15,13.27,13.15,13.22,3485685.0
2019-05-22 11:15:00,13.22,13.26,13.2,13.23,1896735.0,13.22,13.26,13.2,13.23,1896735.0
2019-05-22 11:20:00,13.23,13.27,13.23,13.24,1843005.0,13.23,13.27,13.23,13.24,1843005.0
2019-05-22 11:25:00,13.24,13.24,13.18,13.22,1832745.0,13.24,13.24,13.18,13.22,1832745.0
2019-05-22 11:30:00,13.22,13.24,13.19,13.19,1252080.0,13.22,13.24,13.19,13.19,1252080.0
2019-05-22 11:35:00,13.2,13.22,13.17,13.22,1153650.0,13.2,13.22,13.17,13.22,1153650.0
2019-05-22 11:40:00,13.21,13.26,13.2,13.23,1980300.0,13.21,13.26,13.2,13.23,1980300.0
2019-05-22 11:45:00,13.24,13.24,13.2,13.2,1048920.0,13.24,13.24,13.2,13.2,1048920.0
2019-05-22 11:50:00,13.2,13.21,13.16,13.17,1696530.0,13.2,13.21,13.16,13.17,1696530.0
2019-05-22 11:55:00,13.17,13.21,13.16,13.18,1957845.0,13.17,13.21,13.16,13.18,1957845.0
2019-05-22 12:00:00,13.19,13.2,13.16,13.18,990840.0,13.19,13.2,13.16,13.18,990840.0
2019-05-22 12:05:00,13.18,13.21,13.17,13.19,1719270.0,13.18,13.21,13.17,13.19,1719270.0
2019-05-22 12:10:00,13.18,13.19,13.11,13.13,3206760.0,13.18,13.19,13.11,13.13,3206760.0
2019-05-22 12:15:00,13.12,13.13,13.07,13.07,3336765.0,13.12,13.13,13.07,13.07,3336765.0
2019-05-22 12:20:00,13.07,13.09,13.04,13.07,4379235.0,13.07,13.09,13.04,13.07,4379235.0
2019-05-22 12:25:00,13.07,13.11,13.04,13.04,2405100.0,13.07,13.11,13.04,13.04,2405100.0
2019-05-22 12:30:00,13.04,13.07,12.91,12.96,7240500.0,13.04,13.07,12.91,12.96,7240500.0
2019-05-22 12:35:00,12.96,12.99,12.89,12.95,4182285.0,12.96,12.99,12.89,12.95,4182285.0
2019-05-22 12:40:00,12.95,13.03,12.94,13.01,2458530.0,12.95,13.03,12.94,13.01,2458530.0
2019-05-22 12:45:00,13.01,13.05,13.01,13.04,2337240.0,13.01,13.05,13.01,13.04,2337240.0
2019-05-22 12:50:00,13.03,13.04,12.97,12.99,2149710.0,13.03,13.04,12.97,12.99,2149710.0
2019-05-22 12:55:00,12.99,13.05,12.98,13.02,2148375.0,12.99,13.05,12.98,13.02,2148375.0
2019-05-22 13:00:00,13.02,13.03,12.99,13.0,1209930.0,13.02,13.03,12.99,13.0,1209930.0
2019-05-22 13:05:00,12.99,13.0,12.96,12.99,1526835.0,12.99,13.0,12.96,12.99,1526835.0
2019-05-22 13:10:00,12.98,13.02,12.98,13.0,1251645.0,12.98,13.02,12.98,13.0,1251645.0
2019-05-22 13:15:00,13.01,13.03,13.01,13.02,1473330.0,13.01,13.03,13.01,13.02,1473330.0
2019-05-22 13:20:00,13.02,13.08,13.01,13.06,2530770.0,13.02,13.08,13.01,13.06,2530770.0
2019-05-22 13:25:00,13.06,13.1,13.04,13.07,2284875.0,13.06,13.1,13.04,13.07,2284875.0
2019-05-22 13:30:00,13.06,13.06,13.0,13.01,1879065.0,13.06,13.06,13.0,13.01,1879065.0
2019-05-22 13:35:00,13.01,13.01,12.98,12.99,1792830.0,13.01,13.01,12.98,12.99,1792830.0
2019-05-22 13:40:00,12.99,13.05,12.98,13.05,1612110.0,12.99,13.05,12.98,13.05,1612110.0
2019-05-22 13:45:00,13.05,13.05,12.99,13.0,1007430.0,13.05,13.05,12.99,13.0,1007430.0
2019-05-22 13:50:00,13.0,13.01,12.98,12.98,1234725.0,13.0,13.01,12.98,12.98,1234725.0
2019-05-22 13:55:00,12.98,13.01,12.97,12.98,1243740.0,12.98,13.01,12.97,12.98,1243740.0
2019-05-22 14:00:00,12.97,13.03,12.97,13.0,1709070.0,12.97,13.03,12.97,13.0,1709070.0
2019-05-22 14:05:00,13.01,13.01,12.95,12.99,1655325.0,13.01,13.01,12.95,12.99,1655325.0
2019-05-22 14:10:00,12.99,13.01,12.98,12.99,1033545.0,12.99,13.01,12.98,12.99,1033545.0
2019-05-22 14:15:00,12.99,12.99,12.96,12.97,1790910.0,12.99,12.99,12.96,12.97,1790910.0
2019-05-22 14:20:00,12.96,12.97,12.91,12.92,2909340.0,12.96,12.97,12.91,12.92,2909340.0
2019-05-22 14:25:00,12.91,12.93,12.85,12.88,4011090.0,12.91,12.93,12.85,12.88,4011090.0
2019-05-22 14:30:00,12.89,12.94,12.87,12.9,2536320.0,12.89,12.94,12.87,12.9,2536320.0
2019-05-22 14:35:00,12.9,12.97,12.9,12.92,2136135.0,12.9,12.97,12.9,12.92,2136135.0
2019-05-22 14:40:00,12.92,12.96,12.89,12.94,2223345.0,12.92,12.96,12.89,12.94,2223345.0
2019-05-22 14:45:00,12.94,12.95,12.9,12.93,1281285.0,12.94,12.95,12.9,12.93,1281285.0
2019-05-22 14:50:00,12.93,12.94,12.9,12.91,1370175.0,12.93,12.94,12.9,12.91,1370175.0
2019-05-22 14:55:00,12.91,12.92,12.87,12.89,2174040.0,12.91,12.92,12.87,12.89,2174040.0
2019-05-22 15:00:00,12.89,12.9,12.85,12.87,2708085.0,12.89,12.9,12.85,12.87,2708085.0
2019-05-22 15:05:00,12.87,12.87,12.79,12.8,4848735.0,12.87,12.87,12.79,12.8,4848735.0
2019-05-22 15:10:00,12.8,12.84,12.79,12.8,4475310.0,12.8,12.84,12.79,12.8,4475310.0
2019-05-22 15:15:00,12.8,12.83,12.79,12.82,1885755.0,12.8,12.83,12.79,12.82,1885755.0
2019-05-22 15:20:00,12.82,12.83,12.79,12.79,3096150.0,12.82,12.83,12.79,12.79,3096150.0
2019-05-22 15:25:00,12.79,12.83,12.79,12.81,3345180.0,12.79,12.83,12.79,12.81,3345180.0
2019-05-22 15:30:00,12.8,12.84,12.8,12.83,2562645.0,12.8,12.84,12.8,12.83,2562645.0
2019-05-22 15:35:00,12.83,12.87,12.82,12.85,3262530.0,12.83,12.87,12.82,12.85,3262530.0
2019-05-22 15:40:00,12.85,12.92,12.84,12.89,3999120.0,12.85,12.92,12.84,12.89,3999120.0
2019-05-22 15:45:00,12.89,12.91,12.86,12.86,2977080.0,12.89,12.91,12.86,12.86,2977080.0
2019-05-22 15:50:00,12.86,12.91,12.86,12.9,3736575.0,12.86,12.91,12.86,12.9,3736575.0
2019-05-22 15:55:00,12.9,12.91,12.84,12.85,7731060.0,12.9,12.91,12.84,12.85,7731060.0
2019-05-23 09:30:00,12.93,12.96,12.58,12.66,21772380.0,12.93,12.96,12.58,12.66,21772380.0
2019-05-23 09:35:00,12.66,12.71,12.49,12.5,10529730.0,12.66,12.71,12.49,12.5,10529730.0
2019-05-23 09:40:00,12.49,12.59,12.42,12.47,9883560.0,12.49,12.59,12.42,12.47,9883560.0
2019-05-23 09:45:00,12.47,12.63,12.41,12.59,9786705.0,12.47,12.63,12.41,12.59,9786705.0
2019-05-23 09:50:00,12.59,13.04,12.53,12.93,21434760.0,12.59,13.04,12.53,12.93,21434760.0
2019-05-23 09:55:00,12.93,13.25,12.9,13.09,22003605.0,12.93,13.25,12.9,13.09,22003605.0
2019-05-23 10:00:00,13.1,13.25,13.09,13.13,10731015.0,13.1,13.25,13.09,13.13,10731015.0
2019-05-23 10:05:00,13.13,13.3,13.1,13.12,11066040.0,13.13,13.3,13.1,13.12,11066040.0
2019-05-23 10:10:00,13.11,13.16,13.05,13.13,7602930.0,13.11,13.16,13.05,13.13,7602930.0
2019-05-23 10:15:00,13.13,13.21,12.97,13.02,7133130.0,13.13,13.21,12.97,13.02,7133130.0
2019-05-23 10:20:00,13.02,13.02,12.9,12.97,6581775.0,13.02,13.02,12.9,12.97,6581775.0
2019-05-23 10:25:00,12.97,13.03,12.91,13.0,4388310.0,12.97,13.03,12.91,13.0,4388310.0
2019-05-23 10:30:00,13.0,13.0,12.88,12.91,4140705.0,13.0,13.0,12.88,12.91,4140705.0
2019-05-23 10:35:00,12.9,12.94,12.81,12.89,4565205.0,12.9,12.94,12.81,12.89,4565205.0
2019-05-23 10:40:00,12.9,12.99,12.87,12.96,3604725.0,12.9,12.99,12.87,12.96,3604725.0
2019-05-23 10:45:00,12.97,13.09,12.95,13.09,4316235.0,12.97,13.09,12.95,13.09,4316235.0
2019-05-23 10:50:00,13.08,13.09,13.02,13.03,2740425.0,13.08,13.09,13.02,13.03,2740425.0
2019-05-23 10:55:00,13.02,13.04,12.98,13.01,2188890.0,13.02,13.04,12.98,13.01,2188890.0
2019-05-23 11:00:00,13.01,13.03,12.96,13.0,2174085.0,13.01,13.03,12.96,13.0,2174085.0
2019-05-23 11:05:00,12.99,13.16,12.97,13.11,4005360.0,12.99,13.16,12.97,13.11,4005360.0
2019-05-23 11:10:00,13.11,13.14,13.06,13.08,2961645.0,13.11,13.14,13.06,13.08,2961645.0
2019-05-23 11:15:00,13.09,13.15,13.08,13.1,2588235.0,13.09,13.15,13.08,13.1,2588235.0
2019-05-23 11:20:00,13.1,13.2,13.07,13.19,3052935.0,13.1,13.2,13.07,13.19,3052935.0
2019-05-23 11:25:00,13.18,13.2,13.06,13.08,2824920.0,13.18,13.2,13.06,13.08,2824920.0
2019-05-23 11:30:00,13.07,13.11,13.02,13.06,2188875.0,13.07,13.11,13.02,13.06,2188875.0
2019-05-23 11:35:00,13.06,13.13,13.06,13.12,1897410.0,13.06,13.13,13.06,13.12,1897410.0
2019-05-23 11:40:00,13.12,13.17,13.09,13.13,2399685.0,13.12,13.17,13.09,13.13,2399685.0
2019-05-23 11:45:00,13.14,13.18,13.11,13.15,1533315.0,13.14,13.18,13.11,13.15,1533315.0
2019-05-23 11:50:00,13.15,13.18,13.12,13.13,2094825.0,13.15,13.18,13.12,13.13,2094825.0
2019-05-23 11:55:00,13.12,13.13,13.03,13.08,2458395.0,13.12,13.13,13.03,13.08,2458395.0
2019-05-23 12:00:00,13.08,13.11,13.05,13.06,1343220.0,13.08,13.11,13.05,13.06,1343220.0
2019-05-23 12:05:00,13.06,13.08,13.03,13.05,1321185.0,13.06,13.08,13.03,13.05,1321185.0
2019-05-23 12:10:00,13.05,13.05,12.98,12.99,1530900.0,13.05,13.05,12.98,12.99,1530900.0
2019-05-23 12:15:00,12.99,13.0,12.94,12.98,1842270.0,12.99,13.0,12.94,12.98,1842270.0
2019-05-23 12:20:00,12.97,12.98,12.89,12.91,2575260.0,12.97,12.98,12.89,12.91,2575260.0
2019-05-23 12:25:00,12.91,12.99,12.9,12.97,1529745.0,12.91,12.99,12.9,12.97,1529745.0
2019-05-23 12:30:00,12.98,12.99,12.9,12.91,1634430.0,12.98,12.99,12.9,12.91,1634430.0
2019-05-23 12:35:00,12.91,12.94,12.86,12.89,2646240.0,12.91,12.94,12.86,12.89,2646240.0
2019-05-23 12:40:00,12.88,12.93,12.85,12.86,1977540.0,12.88,12.93,12.85,12.86,1977540.0
2019-05-23 12:45:00,12.86,12.95,12.85,12.88,2452560.0,12.86,12.95,12.85,12.88,2452560.0
2019-05-23 12:50:00,12.89,12.9,12.82,12.85,2202330.0,12.89,12.9,12.82,12.85,2202330.0
2019-05-23 12:55:00,12.85,12.87,12.82,12.83,1592235.0,12.85,12.87,12.82,12.83,1592235.0
2019-05-23 13:00:00,12.83,12.99,12.83,12.94,2399235.0,12.83,12.99,12.83,12.94,2399235.0
2019-05-23 13:05:00,12.94,12.99,12.93,12.94,1939260.0,12.94,12.99,12.93,12.94,1939260.0
2019-05-23 13:10:00,12.94,12.97,12.89,12.91,1333110.0,12.94,12.97,12.89,12.91,1333110.0
2019-05-23 13:15:00,12.91,12.93,12.89,12.92,711000.0,12.91,12.93,12.89,12.92,711000.0
2019-05-23 13:20:00,12.92,12.97,12.89,12.96,1343970.0,12.92,12.97,12.89,12.96,1343970.0
2019-05-23 13:25:00,12.96,12.98,12.93,12.93,1374270.0,12.96,12.98,12.93,12.93,1374270.0
2019-05-23 13:30:00,12.93,12.95,12.91,12.94,929160.0,12.93,12.95,12.91,12.94,929160.0
2019-05-23 13:35:00,12.94,12.98,12.93,12.97,908850.0,12.94,12.98,12.93,12.97,908850.0
2019-05-23 13:40:00,12.97,13.02,12.94,13.0,2380425.0,12.97,13.02,12.94,13.0,2380425.0
2019-05-23 13:45:00,13.0,13.01,12.97,12.97,539970.0,13.0,13.01,12.97,12.97,539970.0
2019-05-23 13:50:00,12.97,12.97,12.93,12.96,1389105.0,12.97,12.97,12.93,12.96,1389105.0
2019-05-23 13:55:00,12.96,12.97,12.94,12.94,1213215.0,12.96,12.97,12.94,12.94,1213215.0
2019-05-23 14:00:00,12.94,12.96,12.91,12.92,1226025.0,12.94,12.96,12.91,12.92,1226025.0
2019-05-23 14:05:00,12.92,12.93,12.9,12.9,789945.0,12.92,12.93,12.9,12.9,789945.0
2019-05-23 14:10:00,12.91,12.91,12.87,12.9,1658655.0,12.91,12.91,12.87,12.9,1658655.0
2019-05-23 14:15:00,12.9,12.9,12.87,12.89,1120515.0,12.9,12.9,12.87,12.89,1120515.0
2019-05-23 14:20:00,12.89,12.92,12.88,12.9,1054245.0,12.89,12.92,12.88,12.9,1054245.0
2019-05-23 14:25:00,12.9,12.94,12.9,12.93,908580.0,12.9,12.94,12.9,12.93,908580.0
2019-05-23 14:30:00,12.93,12.95,12.91,12.94,1191510.0,12.93,12.95,12.91,12.94,1191510.0
2019-05-23 14:35:00,12.94,12.98,12.94,12.94,2427720.0,12.94,12.98,12.94,12.94,2427720.0
2019-05-23 14:40:00,12.94,12.95,12.93,12.95,683415.0,12.94,12.95,12.93,12.95,683415.0
2019-05-23 14:45:00,12.94,12.95,12.92,12.93,1305765.0,12.94,12.95,12.92,12.93,1305765.0
2019-05-23 14:50:00,12.93,12.98,12.92,12.97,1241805.0,12.93,12.98,12.92,12.97,1241805.0
2019-05-23 14:55:00,12.98,12.99,12.94,12.99,1130835.0,12.98,12.99,12.94,12.99,1130835.0
2019-05-23 15:00:00,12.99,13.0,12.95,12.96,1142910.0,12.99,13.0,12.95,12.96,1142910.0
2019-05-23 15:05:00,12.96,12.96,12.92,12.94,725310.0,12.96,12.96,12.92,12.94,725310.0
2019-05-23 15:10:00,12.95,12.96,12.93,12.96,990075.0,12.95,12.96,12.93,12.96,990075.0
2019-05-23 15:15:00,12.95,13.03,12.95,13.03,2830440.0,12.95,13.03,12.95,13.03,2830440.0
2019-05-23 15:20:00,13.03,13.1,13.02,13.03,3420510.0,13.03,13.1,13.02,13.03,3420510.0
2019-05-23 15:25:00,13.03,13.11,13.02,13.11,2941485.0,13.03,13.11,13.02,13.11,2941485.0
2019-05-23 15:30:00,13.11,13.11,13.04,13.05,2897070.0,13.11,13.11,13.04,13.05,2897070.0
2019-05-23 15:35:00,13.04,13.07,13.04,13.06,1446735.0,13.04,13.07,13.04,13.06,1446735.0
2019-05-23 15:40:00,13.06,13.07,13.0,13.02,2627730.0,13.06,13.07,13.0,13.02,2627730.0
2019-05-23 15:45:00,13.02,13.05,13.01,13.04,2047980.0,13.02,13.05,13.01,13.04,2047980.0
2019-05-23 15:50:00,13.04,13.04,13.0,13.03,3270630.0,13.04,13.04,13.0,13.03,3270630.0
2019-05-23 15:55:00,13.03,13.06,13.01,13.03,6211770.0,13.03,13.06,13.01,13.03,6211770.0
2019-05-24 09:30:00,13.33,13.33,13.16,13.21,7950075.0,13.33,13.33,13.16,13.21,7950075.0
2019-05-24 09:35:00,13.21,13.26,13.1,13.11,4573605.0,13.21,13.26,13.1,13.11,4573605.0
2019-05-24 09:40:00,13.11,13.14,13.02,13.06,6068160.0,13.11,13.14,13.02,13.06,6068160.0
2019-05-24 09:45:00,13.05,13.08,12.96,13.0,5535210.0,13.05,13.08,12.96,13.0,5535210.0
2019-05-24 09:50:00,13.0,13.12,12.98,13.1,5107680.0,13.0,13.12,12.98,13.1,5107680.0
2019-05-24 09:55:00,13.09,13.16,13.05,13.13,3638025.0,13.09,13.16,13.05,13.13,3638025.0
2019-05-24 10:00:00,13.12,13.16,13.06,13.08,2203455.0,13.12,13.16,13.06,13.08,2203455.0
2019-05-24 10:05:00,13.07,13.1,12.97,12.98,3005595.0,13.07,13.1,12.97,12.98,3005595.0
2019-05-24 10:10:00,12.98,13.03,12.91,12.93,5902500.0,12.98,13.03,12.91,12.93,5902500.0
2019-05-24 10:15:00,12.94,12.96,12.87,12.92,3716415.0,12.94,12.96,12.87,12.92,3716415.0
2019-05-24 10:20:00,12.93,12.95,12.89,12.93,2460810.0,12.93,12.95,12.89,12.93,2460810.0
2019-05-24 10:25:00,12.93,12.93,12.83,12.84,2904225.0,12.93,12.93,12.83,12.84,2904225.0
2019-05-24 10:30:00,12.85,12.88,12.82,12.86,2555640.0,12.85,12.88,12.82,12.86,2555640.0
2019-05-24 10:35:00,12.86,12.86,12.79,12.84,2701890.0,12.86,12.86,12.79,12.84,2701890.0
2019-05-24 10:40:00,12.84,12.85,12.76,12.78,2385390.0,12.84,12.85,12.76,12.78,2385390.0
2019-05-24 10:45:00,12.79,12.8,12.71,12.73,3873390.0,12.79,12.8,12.71,12.73,3873390.0
2019-05-24 10:50:00,12.72,12.73,12.68,12.69,4243680.0,12.72,12.73,12.68,12.69,4243680.0
2019-05-24 10:55:00,12.69,12.71,12.63,12.67,5552475.0,12.69,12.71,12.63,12.67,5552475.0
2019-05-24 11:00:00,12.67,12.75,12.65,12.72,3425055.0,12.67,12.75,12.65,12.72,3425055.0
2019-05-24 11:05:00,12.72,12.74,12.63,12.64,3327090.0,12.72,12.74,12.63,12.64,3327090.0
2019-05-24 11:10:00,12.64,12.66,12.58,12.63,4020570.0,12.64,12.66,12.58,12.63,4020570.0
2019-05-24 11:15:00,12.63,12.65,12.59,12.6,2269095.0,12.63,12.65,12.59,12.6,2269095.0
2019-05-24 11:20:00,12.61,12.7,12.59,12.68,3272190.0,12.61,12.7,12.59,12.68,3272190.0
2019-05-24 11:25:00,12.68,12.68,12.62,12.66,1510260.0,12.68,12.68,12.62,12.66,1510260.0
2019-05-24 11:30:00,12.66,12.73,12.65,12.72,2365125.0,12.66,12.73,12.65,12.72,2365125.0
2019-05-24 11:35:00,12.72,12.73,12.69,12.71,1229340.0,12.72,12.73,12.69,12.71,1229340.0
2019-05-24 11:40:00,12.71,12.74,12.71,12.72,1782345.0,12.71,12.74,12.71,12.72,1782345.0
2019-05-24 11:45:00,12.73,12.73,12.67,12.69,1759095.0,12.73,12.73,12.67,12.69,1759095.0
2019-05-24 11:50:00,12.69,12.72,12.68,12.71,972885.0,12.69,12.72,12.68,12.71,972885.0
2019-05-24 11:55:00,12.7,12.72,12.68,12.69,1139565.0,12.7,12.72,12.68,12.69,1139565.0
2019-05-24 12:00:00,12.69,12.71,12.67,12.71,972870.0,12.69,12.71,12.67,12.71,972870.0
2019-05-24 12:05:00,12.71,12.73,12.69,12.73,1446810.0,12.71,12.73,12.69,12.73,1446810.0
2019-05-24 12:10:00,12.73,12.77,12.71,12.76,3826380.0,12.73,12.77,12.71,12.76,3826380.0
2019-05-24 12:15:00,12.76,12.76,12.7,12.71,1493220.0,12.76,12.76,12.7,12.71,1493220.0
2019-05-24 12:20:00,12.71,12.73,12.69,12.72,1701780.0,12.71,12.73,12.69,12.72,1701780.0
2019-05-24 12:25:00,12.73,12.75,12.72,12.73,1069830.0,12.73,12.75,12.72,12.73,1069830.0
2019-05-24 12:30:00,12.73,12.77,12.72,12.75,1411140.0,12.73,12.77,12.72,12.75,1411140.0
2019-05-24 12:35:00,12.75,12.75,12.72,12.74,1022190.0,12.75,12.75,12.72,12.74,1022190.0
2019-05-24 12:40:00,12.74,12.76,12.74,12.74,710295.0,12.74,12.76,12.74,12.74,710295.0
2019-05-24 12:45:00,12.75,12.77,12.67,12.67,1912725.0,12.75,12.77,12.67,12.67,1912725.0
2019-05-24 12:50:00,12.68,12.7,12.67,12.69,1465605.0,12.68,12.7,12.67,12.69,1465605.0
2019-05-24 12:55:00,12.69,12.72,12.68,12.69,903780.0,12.69,12.72,12.68,12.69,903780.0
2019-05-24 13:00:00,12.7,12.71,12.67,12.68,1326765.0,12.7,12.71,12.67,12.68,1326765.0
2019-05-24 13:05:00,12.68,12.69,12.67,12.68,572805.0,12.68,12.69,12.67,12.68,572805.0
2019-05-24 13:10:00,12.68,12.69,12.67,12.69,926295.0,12.68,12.69,12.67,12.69,926295.0
2019-05-24 13:15:00,12.69,12.71,12.67,12.68,854160.0,12.69,12.71,12.67,12.68,854160.0
2019-05-24 13:20:00,12.68,12.68,12.63,12.63,1778550.0,12.68,12.68,12.63,12.63,1778550.0
2019-05-24 13:25:00,12.64,12.64,12.61,12.63,1826385.0,12.64,12.64,12.61,12.63,1826385.0
2019-05-24 13:30:00,12.63,12.64,12.62,12.63,796710.0,12.63,12.64,12.62,12.63,796710.0
2019-05-24 13:35:00,12.63,12.64,12.61,12.61,939525.0,12.63,12.64,12.61,12.61,939525.0
2019-05-24 13:40:00,12.61,12.66,12.61,12.65,1220775.0,12.61,12.66,12.61,12.65,1220775.0
2019-05-24 13:45:00,12.66,12.68,12.65,12.67,1304070.0,12.66,12.68,12.65,12.67,1304070.0
2019-05-24 13:50:00,12.67,12.68,12.66,12.67,864285.0,12.67,12.68,12.66,12.67,864285.0
2019-05-24 13:55:00,12.67,12.68,12.67,12.68,738525.0,12.67,12.68,12.67,12.68,738525.0
2019-05-24 14:00:00,12.68,12.69,12.67,12.69,1219800.0,12.68,12.69,12.67,12.69,1219800.0
2019-05-24 14:05:00,12.68,12.69,12.66,12.68,1727370.0,12.68,12.69,12.66,12.68,1727370.0
2019-05-24 14:10:00,12.68,12.72,12.68,12.72,1367250.0,12.68,12.72,12.68,12.72,1367250.0
2019-05-24 14:15:00,12.71,12.71,12.69,12.71,923520.0,12.71,12.71,12.69,12.71,923520.0
2019-05-24 14:20:00,12.71,12.74,12.71,12.72,1227495.0,12.71,12.74,12.71,12.72,1227495.0
2019-05-24 14:25:00,12.72,12.74,12.71,12.73,704940.0,12.72,12.74,12.71,12.73,704940.0
2019-05-24 14:30:00,12.73,12.74,12.72,12.73,631305.0,12.73,12.74,12.72,12.73,631305.0
2019-05-24 14:35:00,12.73,12.74,12.72,12.74,460335.0,12.73,12.74,12.72,12.74,460335.0
2019-05-24 14:40:00,12.74,12.74,12.72,12.74,748275.0,12.74,12.74,12.72,12.74,748275.0
2019-05-24 14:45:00,12.74,12.74,12.72,12.73,1045770.0,12.74,12.74,12.72,12.73,1045770.0
2019-05-24 14:50:00,12.73,12.73,12.72,12.72,660735.0,12.73,12.73,12.72,12.72,660735.0
2019-05-24 14:55:00,12.72,12.73,12.69,12.71,1248060.0,12.72,12.73,12.69,12.71,1248060.0
2019-05-24 15:00:00,12.71,12.72,12.68,12.69,854565.0,12.71,12.72,12.68,12.69,854565.0
2019-05-24 15:05:00,12.69,12.69,12.68,12.69,770670.0,12.69,12.69,12.68,12.69,770670.0
2019-05-24 15:10:00,12.69,12.7,12.67,12.68,1082565.0,12.69,12.7,12.67,12.68,1082565.0
2019-05-24 15:15:00,12.69,12.69,12.68,12.69,678645.0,12.69,12.69,12.68,12.69,678645.0
2019-05-24 15:20:00,12.69,12.71,12.69,12.71,1154595.0,12.69,12.71,12.69,12.71,1154595.0
2019-05-24 15:25:00,12.71,12.74,12.69,12.73,1797495.0,12.71,12.74,12.69,12.73,1797495.0
2019-05-24 15:30:00,12.73,12.74,12.72,12.73,892410.0,12.73,12.74,12.72,12.73,892410.0
2019-05-24 15:35:00,12.73,12.76,12.72,12.76,1583805.0,12.73,12.76,12.72,12.76,1583805.0
2019-05-24 15:40:00,12.75,12.76,12.71,12.72,1837830.0,12.75,12.76,12.71,12.72,1837830.0
2019-05-24 15:45:00,12.72,12.73,12.68,12.7,2089500.0,12.72,12.73,12.68,12.7,2089500.0
2019-05-24 15:50:00,12.7,12.72,12.69,12.71,2000070.0,12.7,12.72,12.69,12.71,2000070.0
2019-05-24 15:55:00,12.71,12.73,12.69,12.72,4714710.0,12.71,12.73,12.69,12.72,4714710.0
2019-05-28 09:30:00,12.74,12.82,12.71,12.74,4904520.0,12.74,12.82,12.71,12.74,4904520.0
2019-05-28 09:35:00,12.74,12.91,12.74,12.86,5125830.0,12.74,12.91,12.74,12.86,5125830.0
2019-05-28 09:40:00,12.87,13.0,12.86,12.94,4931865.0,12.87,13.0,12.86,12.94,4931865.0
2019-05-28 09:45:00,12.96,12.97,12.85,12.87,2594895.0,12.96,12.97,12.85,12.87,2594895.0
2019-05-28 09:50:00,12.87,12.93,12.86,12.91,2730450.0,12.87,12.93,12.86,12.91,2730450.0
2019-05-28 09:55:00,12.91,12.92,12.77,12.78,3219390.0,12.91,12.92,12.77,12.78,3219390.0
2019-05-28 10:00:00,12.78,12.81,12.77,12.78,3153480.0,12.78,12.81,12.77,12.78,3153480.0
2019-05-28 10:05:00,12.78,12.79,12.64,12.65,5351580.0,12.78,12.79,12.64,12.65,5351580.0
2019-05-28 10:10:00,12.66,12.66,12.57,12.57,3960255.0,12.66,12.66,12.57,12.57,3960255.0
2019-05-28 10:15:00,12.58,12.6,12.53,12.6,3633300.0,12.58,12.6,12.53,12.6,3633300.0
2019-05-28 10:20:00,12.6,12.65,12.6,12.63,3109500.0,12.6,12.65,12.6,12.63,3109500.0
2019-05-28 10:25:00,12.63,12.66,12.59,12.61,1577655.0,12.63,12.66,12.59,12.61,1577655.0
2019-05-28 10:30:00,12.61,12.61,12.56,12.56,2101635.0,12.61,12.61,12.56,12.56,2101635.0
2019-05-28 10:35:00,12.56,12.63,12.56,12.62,1900905.0,12.56,12.63,12.56,12.62,1900905.0
2019-05-28 10:40:00,12.62,12.66,12.6,12.61,1520115.0,12.62,12.66,12.6,12.61,1520115.0
2019-05-28 10:45:00,12.61,12.63,12.58,12.61,692100.0,12.61,12.63,12.58,12.61,692100.0
2019-05-28 10:50:00,12.61,12.63,12.59,12.61,774225.0,12.61,12.63,12.59,12.61,774225.0
2019-05-28 10:55:00,12.62,12.69,12.6,12.66,1665945.0,12.62,12.69,12.6,12.66,1665945.0
2019-05-28 11:00:00,12.66,12.69,12.65,12.65,1430700.0,12.66,12.69,12.65,12.65,1430700.0
2019-05-28 11:05:00,12.65,12.67,12.63,12.63,792300.0,12.65,12.67,12.63,12.63,792300.0
2019-05-28 11:10:00,12.63,12.66,12.6,12.62,1232895.0,12.63,12.66,12.6,12.62,1232895.0
2019-05-28 11:15:00,12.62,12.66,12.62,12.65,1293900.0,12.62,12.66,12.62,12.65,1293900.0
2019-05-28 11:20:00,12.64,12.69,12.64,12.69,1399275.0,12.64,12.69,12.64,12.69,1399275.0
2019-05-28 11:25:00,12.69,12.72,12.68,12.72,1489725.0,12.69,12.72,12.68,12.72,1489725.0
2019-05-28 11:30:00,12.72,12.72,12.68,12.69,1239615.0,12.72,12.72,12.68,12.69,1239615.0
2019-05-28 11:35:00,12.7,12.73,12.7,12.71,1981680.0,12.7,12.73,12.7,12.71,1981680.0
2019-05-28 11:40:00,12.71,12.79,12.71,12.78,2078880.0,12.71,12.79,12.71,12.78,2078880.0
2019-05-28 11:45:00,12.77,12.78,12.68,12.68,1700955.0,12.77,12.78,12.68,12.68,1700955.0
2019-05-28 11:50:00,12.69,12.72,12.66,12.68,1091370.0,12.69,12.72,12.66,12.68,1091370.0
2019-05-28 11:55:00,12.68,12.73,12.66,12.72,1298940.0,12.68,12.73,12.66,12.72,1298940.0
2019-05-28 12:00:00,12.73,12.73,12.67,12.67,760425.0,12.73,12.73,12.67,12.67,760425.0
2019-05-28 12:05:00,12.67,12.68,12.65,12.68,979620.0,12.67,12.68,12.65,12.68,979620.0
2019-05-28 12:10:00,12.69,12.71,12.68,12.71,742890.0,12.69,12.71,12.68,12.71,742890.0
2019-05-28 12:15:00,12.71,12.71,12.68,12.68,299190.0,12.71,12.71,12.68,12.68,299190.0
2019-05-28 12:20:00,12.68,12.69,12.66,12.67,415920.0,12.68,12.69,12.66,12.67,415920.0
2019-05-28 12:25:00,12.67,12.68,12.67,12.67,326190.0,12.67,12.68,12.67,12.67,326190.0
2019-05-28 12:30:00,12.68,12.68,12.65,12.65,757815.0,12.68,12.68,12.65,12.65,757815.0
2019-05-28 12:35:00,12.66,12.67,12.62,12.63,707925.0,12.66,12.67,12.62,12.63,707925.0
2019-05-28 12:40:00,12.63,12.64,12.61,12.61,696015.0,12.63,12.64,12.61,12.61,696015.0
2019-05-28 12:45:00,12.61,12.63,12.61,12.62,663720.0,12.61,12.63,12.61,12.62,663720.0
2019-05-28 12:50:00,12.62,12.66,12.62,12.66,883575.0,12.62,12.66,12.62,12.66,883575.0
2019-05-28 12:55:00,12.66,12.69,12.66,12.66,899250.0,12.66,12.69,12.66,12.66,899250.0
2019-05-28 13:00:00,12.66,12.7,12.66,12.69,553635.0,12.66,12.7,12.66,12.69,553635.0
2019-05-28 13:05:00,12.69,12.73,12.69,12.73,715515.0,12.69,12.73,12.69,12.73,715515.0
2019-05-28 13:10:00,12.73,12.76,12.72,12.73,1054125.0,12.73,12.76,12.72,12.73,1054125.0
2019-05-28 13:15:00,12.73,12.76,12.72,12.73,901905.0,12.73,12.76,12.72,12.73,901905.0
2019-05-28 13:20:00,12.73,12.74,12.71,12.71,509685.0,12.73,12.74,12.71,12.71,509685.0
2019-05-28 13:25:00,12.71,12.72,12.69,12.71,834435.0,12.71,12.72,12.69,12.71,834435.0
2019-05-28 13:30:00,12.71,12.71,12.68,12.68,724035.0,12.71,12.71,12.68,12.68,724035.0
2019-05-28 13:35:00,12.68,12.72,12.68,12.72,1408110.0,12.68,12.72,12.68,12.72,1408110.0
2019-05-28 13:40:00,12.72,12.76,12.71,12.75,1178790.0,12.72,12.76,12.71,12.75,1178790.0
2019-05-28 13:45:00,12.75,12.76,12.74,12.74,1351350.0,12.75,12.76,12.74,12.74,1351350.0
2019-05-28 13:50:00,12.74,12.75,12.7,12.7,1074510.0,12.74,12.75,12.7,12.7,1074510.0
2019-05-28 13:55:00,12.71,12.74,12.7,12.73,1103025.0,12.71,12.74,12.7,12.73,1103025.0
2019-05-28 14:00:00,12.73,12.73,12.7,12.71,324615.0,12.73,12.73,12.7,12.71,324615.0
2019-05-28 14:05:00,12.71,12.72,12.69,12.71,819525.0,12.71,12.72,12.69,12.71,819525.0
2019-05-28 14:10:00,12.71,12.71,12.68,12.69,534705.0,12.71,12.71,12.68,12.69,534705.0
2019-05-28 14:15:00,12.7,12.7,12.64,12.65,2004600.0,12.7,12.7,12.64,12.65,2004600.0
2019-05-28 14:20:00,12.64,12.68,12.64,12.66,864900.0,12.64,12.68,12.64,12.66,864900.0
2019-05-28 14:25:00,12.66,12.66,12.63,12.65,512415.0,12.66,12.66,12.63,12.65,512415.0
2019-05-28 14:30:00,12.64,12.67,12.64,12.66,545910.0,12.64,12.67,12.64,12.66,545910.0
2019-05-28 14:35:00,12.66,12.69,12.66,12.68,663945.0,12.66,12.69,12.66,12.68,663945.0
2019-05-28 14:40:00,12.68,12.68,12.66,12.67,547335.0,12.68,12.68,12.66,12.67,547335.0
2019-05-28 14:45:00,12.68,12.7,12.67,12.69,620730.0,12.68,12.7,12.67,12.69,620730.0
2019-05-28 14:50:00,12.69,12.69,12.67,12.67,620355.0,12.69,12.69,12.67,12.67,620355.0
2019-05-28 14:55:00,12.67,12.68,12.62,12.63,787755.0,12.67,12.68,12.62,12.63,787755.0
2019-05-28 15:00:00,12.63,12.65,12.62,12.62,807435.0,12.63,12.65,12.62,12.62,807435.0
2019-05-28 15:05:00,12.63,12.64,12.62,12.62,486855.0,12.63,12.64,12.62,12.62,486855.0
2019-05-28 15:10:00,12.62,12.62,12.59,12.59,1177980.0,12.62,12.62,12.59,12.59,1177980.0
2019-05-28 15:15:00,12.59,12.61,12.55,12.56,2113515.0,12.59,12.61,12.55,12.56,2113515.0
2019-05-28 15:20:00,12.56,12.56,12.54,12.55,1407570.0,12.56,12.56,12.54,12.55,1407570.0
2019-05-28 15:25:00,12.56,12.57,12.54,12.55,947745.0,12.56,12.57,12.54,12.55,947745.0
2019-05-28 15:30:00,12.55,12.56,12.54,12.54,1159140.0,12.55,12.56,12.54,12.54,1159140.0
2019-05-28 15:35:00,12.54,12.56,12.53,12.54,1529520.0,12.54,12.56,12.53,12.54,1529520.0
2019-05-28 15:40:00,12.54,12.55,12.53,12.54,1109865.0,12.54,12.55,12.53,12.54,1109865.0
2019-05-28 15:45:00,12.54,12.55,12.52,12.54,1697250.0,12.54,12.55,12.52,12.54,1697250.0
2019-05-28 15:50:00,12.54,12.6,12.54,12.59,2057640.0,12.54,12.6,12.54,12.59,2057640.0
2019-05-28 15:55:00,12.59,12.6,12.56,12.58,3678780.0,12.59,12.6,12.56,12.58,3678780.0
2019-05-29 09:30:00,12.47,12.61,12.34,12.36,7902990.0,12.47,12.61,12.34,12.36,7902990.0
2019-05-29 09:35:00,12.35,12.52,12.34,12.49,6506865.0,12.35,12.52,12.34,12.49,6506865.0
2019-05-29 09:40:00,12.49,12.62,12.48,12.61,5917500.0,12.49,12.62,12.48,12.61,5917500.0
2019-05-29 09:45:00,12.61,12.65,12.54,12.64,4521195.0,12.61,12.65,12.54,12.64,4521195.0
2019-05-29 09:50:00,12.64,12.72,12.62,12.7,5440860.0,12.64,12.72,12.62,12.7,5440860.0
2019-05-29 09:55:00,12.7,12.73,12.61,12.65,3647745.0,12.7,12.73,12.61,12.65,3647745.0
2019-05-29 10:00:00,12.64,12.77,12.63,12.73,5663115.0,12.64,12.77,12.63,12.73,5663115.0
2019-05-29 10:05:00,12.73,12.79,12.7,12.72,2603115.0,12.73,12.79,12.7,12.72,2603115.0
2019-05-29 10:10:00,12.73,12.81,12.69,12.8,3529980.0,12.73,12.81,12.69,12.8,3529980.0
2019-05-29 10:15:00,12.8,12.83,12.77,12.79,2669670.0,12.8,12.83,12.77,12.79,2669670.0
2019-05-29 10:20:00,12.79,12.8,12.7,12.72,1900170.0,12.79,12.8,12.7,12.72,1900170.0
2019-05-29 10:25:00,12.72,12.77,12.71,12.75,1319520.0,12.72,12.77,12.71,12.75,1319520.0
2019-05-29 10:30:00,12.75,12.76,12.67,12.7,1897200.0,12.75,12.76,12.67,12.7,1897200.0
2019-05-29 10:35:00,12.7,12.7,12.63,12.64,1996140.0,12.7,12.7,12.63,12.64,1996140.0
2019-05-29 10:40:00,12.64,12.67,12.63,12.65,1077405.0,12.64,12.67,12.63,12.65,1077405.0
2019-05-29 10:45:00,12.66,12.68,12.63,12.66,779415.0,12.66,12.68,12.63,12.66,779415.0
2019-05-29 10:50:00,12.65,12.67,12.65,12.66,712815.0,12.65,12.67,12.65,12.66,712815.0
2019-05-29 10:55:00,12.66,12.67,12.63,12.65,645780.0,12.66,12.67,12.63,12.65,645780.0
2019-05-29 11:00:00,12.64,12.66,12.62,12.64,1084890.0,12.64,12.66,12.62,12.64,1084890.0
2019-05-29 11:05:00,12.63,12.64,12.57,12.58,1603920.0,12.63,12.64,12.57,12.58,1603920.0
2019-05-29 11:10:00,12.57,12.58,12.51,12.53,1554765.0,12.57,12.58,12.51,12.53,1554765.0
2019-05-29 11:15:00,12.52,12.57,12.5,12.55,1908255.0,12.52,12.57,12.5,12.55,1908255.0
2019-05-29 11:20:00,12.54,12.55,12.47,12.48,1597950.0,12.54,12.55,12.47,12.48,1597950.0
2019-05-29 11:25:00,12.48,12.5,12.44,12.49,1973190.0,12.48,12.5,12.44,12.49,1973190.0
2019-05-29 11:30:00,12.49,12.5,12.43,12.46,1315905.0,12.49,12.5,12.43,12.46,1315905.0
2019-05-29 11:35:00,12.47,12.48,12.41,12.41,2295165.0,12.47,12.48,12.41,12.41,2295165.0
2019-05-29 11:40:00,12.41,12.47,12.41,12.45,1865565.0,12.41,12.47,12.41,12.45,1865565.0
2019-05-29 11:45:00,12.45,12.49,12.41,12.42,1847400.0,12.45,12.49,12.41,12.42,1847400.0
2019-05-29 11:50:00,12.42,12.43,12.39,12.41,1831575.0,12.42,12.43,12.39,12.41,1831575.0
2019-05-29 11:55:00,12.41,12.44,12.4,12.44,835815.0,12.41,12.44,12.4,12.44,835815.0
2019-05-29 12:00:00,12.45,12.48,12.44,12.44,1191600.0,12.45,12.48,12.44,12.44,1191600.0
2019-05-29 12:05:00,12.44,12.48,12.44,12.45,976665.0,12.44,12.48,12.44,12.45,976665.0
2019-05-29 12:10:00,12.44,12.52,12.44,12.49,1876920.0,12.44,12.52,12.44,12.49,1876920.0
2019-05-29 12:15:00,12.49,12.52,12.48,12.51,987060.0,12.49,12.52,12.48,12.51,987060.0
2019-05-29 12:20:00,12.5,12.51,12.47,12.48,686175.0,12.5,12.51,12.47,12.48,686175.0
2019-05-29 12:25:00,12.48,12.49,12.46,12.49,390015.0,12.48,12.49,12.46,12.49,390015.0
2019-05-29 12:30:00,12.49,12.53,12.49,12.52,1038540.0,12.49,12.53,12.49,12.52,1038540.0
2019-05-29 12:35:00,12.51,12.56,12.51,12.52,1364055.0,12.51,12.56,12.51,12.52,1364055.0
2019-05-29 12:40:00,12.52,12.56,12.51,12.56,1445070.0,12.52,12.56,12.51,12.56,1445070.0
2019-05-29 12:45:00,12.56,12.57,12.55,12.56,1073805.0,12.56,12.57,12.55,12.56,1073805.0
2019-05-29 12:50:00,12.56,12.57,12.53,12.54,671895.0,12.56,12.57,12.53,12.54,671895.0
2019-05-29 12:55:00,12.54,12.54,12.48,12.51,664275.0,12.54,12.54,12.48,12.51,664275.0
2019-05-29 13:00:00,12.51,12.52,12.5,12.51,313350.0,12.51,12.52,12.5,12.51,313350.0
2019-05-29 13:05:00,12.52,12.57,12.51,12.57,706035.0,12.52,12.57,12.51,12.57,706035.0
2019-05-29 13:10:00,12.57,12.63,12.56,12.61,1928040.0,12.57,12.63,12.56,12.61,1928040.0
2019-05-29 13:15:00,12.62,12.62,12.57,12.59,627270.0,12.62,12.62,12.57,12.59,627270.0
2019-05-29 13:20:00,12.59,12.61,12.58,12.6,528675.0,12.59,12.61,12.58,12.6,528675.0
2019-05-29 13:25:00,12.6,12.61,12.58,12.61,1110195.0,12.6,12.61,12.58,12.61,1110195.0
2019-05-29 13:30:00,12.6,12.64,12.59,12.63,1341075.0,12.6,12.64,12.59,12.63,1341075.0
2019-05-29 13:35:00,12.62,12.64,12.61,12.64,696285.0,12.62,12.64,12.61,12.64,696285.0
2019-05-29 13:40:00,12.63,12.65,12.57,12.58,1241010.0,12.63,12.65,12.57,12.58,1241010.0
2019-05-29 13:45:00,12.58,12.6,12.57,12.6,499875.0,12.58,12.6,12.57,12.6,499875.0
2019-05-29 13:50:00,12.59,12.61,12.58,12.59,566670.0,12.59,12.61,12.58,12.59,566670.0
2019-05-29 13:55:00,12.6,12.6,12.58,12.58,303690.0,12.6,12.6,12.58,12.58,303690.0
2019-05-29 14:00:00,12.59,12.6,12.58,12.58,322770.0,12.59,12.6,12.58,12.58,322770.0
2019-05-29 14:05:00,12.58,12.58,12.51,12.51,1618065.0,12.58,12.58,12.51,12.51,1618065.0
2019-05-29 14:10:00,12.52,12.53,12.5,12.52,442980.0,12.52,12.53,12.5,12.52,442980.0
2019-05-29 14:15:00,12.52,12.52,12.5,12.51,475020.0,12.52,12.52,12.5,12.51,475020.0
2019-05-29 14:20:00,12.52,12.54,12.51,12.51,592605.0,12.52,12.54,12.51,12.51,592605.0
2019-05-29 14:25:00,12.51,12.52,12.5,12.52,378345.0,12.51,12.52,12.5,12.52,378345.0
2019-05-29 14:30:00,12.52,12.52,12.49,12.52,546255.0,12.52,12.52,12.49,12.52,546255.0
2019-05-29 14:35:00,12.52,12.53,12.5,12.51,319680.0,12.52,12.53,12.5,12.51,319680.0
2019-05-29 14:40:00,12.51,12.54,12.5,12.53,838305.0,12.51,12.54,12.5,12.53,838305.0
2019-05-29 14:45:00,12.53,12.56,12.53,12.54,592170.0,12.53,12.56,12.53,12.54,592170.0
2019-05-29 14:50:00,12.53,12.55,12.53,12.55,555840.0,12.53,12.55,12.53,12.55,555840.0
2019-05-29 14:55:00,12.55,12.56,12.54,12.56,650970.0,12.55,12.56,12.54,12.56,650970.0
2019-05-29 15:00:00,12.55,12.56,12.53,12.53,456495.0,12.55,12.56,12.53,12.53,456495.0
2019-05-29 15:05:00,12.53,12.7,12.52,12.55,9098130.0,12.53,12.7,12.52,12.55,9098130.0
2019-05-29 15:10:00,12.54,12.61,12.52,12.58,3185415.0,12.54,12.61,12.52,12.58,3185415.0
2019-05-29 15:15:00,12.58,12.62,12.56,12.62,1648260.0,12.58,12.62,12.56,12.62,1648260.0
2019-05-29 15:20:00,12.61,12.68,12.6,12.65,2343885.0,12.61,12.68,12.6,12.65,2343885.0
2019-05-29 15:25:00,12.65,12.69,12.63,12.67,2534250.0,12.65,12.69,12.63,12.67,2534250.0
2019-05-29 15:30:00,12.66,12.72,12.64,12.72,1923000.0,12.66,12.72,12.64,12.72,1923000.0
2019-05-29 15:35:00,12.72,12.77,12.71,12.73,3146115.0,12.72,12.77,12.71,12.73,3146115.0
2019-05-29 15:40:00,12.73,12.75,12.71,12.71,1613745.0,12.73,12.75,12.71,12.71,1613745.0
2019-05-29 15:45:00,12.71,12.72,12.68,12.71,1837560.0,12.71,12.72,12.68,12.71,1837560.0
2019-05-29 15:50:00,12.71,12.71,12.65,12.69,2167320.0,12.71,12.71,12.65,12.69,2167320.0
2019-05-29 15:55:00,12.69,12.69,12.64,12.66,3922905.0,12.69,12.69,12.64,12.66,3922905.0
2019-05-30 09:30:00,12.58,12.77,12.57,12.74,4719660.0,12.58,12.77,12.57,12.74,4719660.0
2019-05-30 09:35:00,12.73,12.82,12.7,12.72,4706145.0,12.73,12.82,12.7,12.72,4706145.0
2019-05-30 09:40:00,12.71,12.74,12.68,12.71,2235225.0,12.71,12.74,12.68,12.71,2235225.0
2019-05-30 09:45:00,12.7,12.7,12.58,12.61,3021015.0,12.7,12.7,12.58,12.61,3021015.0
2019-05-30 09:50:00,12.61,12.65,12.61,12.62,1960065.0,12.61,12.65,12.61,12.62,1960065.0
2019-05-30 09:55:00,12.62,12.69,12.62,12.67,2510700.0,12.62,12.69,12.62,12.67,2510700.0
2019-05-30 10:00:00,12.67,12.67,12.62,12.63,1727415.0,12.67,12.67,12.62,12.63,1727415.0
2019-05-30 10:05:00,12.63,12.63,12.52,12.55,3689055.0,12.63,12.63,12.52,12.55,3689055.0
2019-05-30 10:10:00,12.55,12.57,12.48,12.53,2773305.0,12.55,12.57,12.48,12.53,2773305.0
2019-05-30 10:15:00,12.53,12.56,12.53,12.54,1515510.0,12.53,12.56,12.53,12.54,1515510.0
2019-05-30 10:20:00,12.54,12.56,12.51,12.53,1396020.0,12.54,12.56,12.51,12.53,1396020.0
2019-05-30 10:25:00,12.52,12.59,12.52,12.57,2090190.0,12.52,12.59,12.52,12.57,2090190.0
2019-05-30 10:30:00,12.58,12.58,12.54,12.56,1042950.0,12.58,12.58,12.54,12.56,1042950.0
2019-05-30 10:35:00,12.56,12.59,12.54,12.55,939660.0,12.56,12.59,12.54,12.55,939660.0
2019-05-30 10:40:00,12.55,12.55,12.5,12.5,1446960.0,12.55,12.55,12.5,12.5,1446960.0
2019-05-30 10:45:00,12.5,12.51,12.47,12.5,2789910.0,12.5,12.51,12.47,12.5,2789910.0
2019-05-30 10:50:00,12.49,12.53,12.47,12.52,1870800.0,12.49,12.53,12.47,12.52,1870800.0
2019-05-30 10:55:00,12.52,12.54,12.51,12.52,883335.0,12.52,12.54,12.51,12.52,883335.0
2019-05-30 11:00:00,12.52,12.52,12.47,12.5,1045920.0,12.52,12.52,12.47,12.5,1045920.0
2019-05-30 11:05:00,12.5,12.51,12.48,12.51,617580.0,12.5,12.51,12.48,12.51,617580.0
2019-05-30 11:10:00,12.51,12.55,12.5,12.53,1169355.0,12.51,12.55,12.5,12.53,1169355.0
2019-05-30 11:15:00,12.52,12.56,12.52,12.53,920250.0,12.52,12.56,12.52,12.53,920250.0
2019-05-30 11:20:00,12.53,12.54,12.51,12.53,578310.0,12.53,12.54,12.51,12.53,578310.0
2019-05-30 11:25:00,12.53,12.56,12.53,12.55,1019100.0,12.53,12.56,12.53,12.55,1019100.0
2019-05-30 11:30:00,12.55,12.55,12.53,12.54,710085.0,12.55,12.55,12.53,12.54,710085.0
2019-05-30 11:35:00,12.55,12.57,12.53,12.54,895545.0,12.55,12.57,12.53,12.54,895545.0
2019-05-30 11:40:00,12.54,12.58,12.53,12.57,753045.0,12.54,12.58,12.53,12.57,753045.0
2019-05-30 11:45:00,12.57,12.58,12.55,12.57,794460.0,12.57,12.58,12.55,12.57,794460.0
2019-05-30 11:50:00,12.57,12.6,12.57,12.59,945195.0,12.57,12.6,12.57,12.59,945195.0
2019-05-30 11:55:00,12.59,12.63,12.58,12.62,1263180.0,12.59,12.63,12.58,12.62,1263180.0
2019-05-30 12:00:00,12.61,12.64,12.61,12.62,736500.0,12.61,12.64,12.61,12.62,736500.0
2019-05-30 12:05:00,12.61,12.61,12.56,12.58,970200.0,12.61,12.61,12.56,12.58,970200.0
2019-05-30 12:10:00,12.58,12.59,12.56,12.57,688875.0,12.58,12.59,12.56,12.57,688875.0
2019-05-30 12:15:00,12.57,12.6,12.57,12.59,370155.0,12.57,12.6,12.57,12.59,370155.0
2019-05-30 12:20:00,12.59,12.62,12.58,12.61,367485.0,12.59,12.62,12.58,12.61,367485.0
2019-05-30 12:25:00,12.61,12.62,12.59,12.6,483180.0,12.61,12.62,12.59,12.6,483180.0
2019-05-30 12:30:00,12.6,12.61,12.59,12.61,253665.0,12.6,12.61,12.59,12.61,253665.0
2019-05-30 12:35:00,12.61,12.68,12.6,12.67,2380290.0,12.61,12.68,12.6,12.67,2380290.0
2019-05-30 12:40:00,12.67,12.68,12.65,12.66,1041675.0,12.67,12.68,12.65,12.66,1041675.0
2019-05-30 12:45:00,12.67,12.67,12.66,12.66,477075.0,12.67,12.67,12.66,12.66,477075.0
2019-05-30 12:50:00,12.67,12.68,12.64,12.65,716685.0,12.67,12.68,12.64,12.65,716685.0
2019-05-30 12:55:00,12.65,12.66,12.64,12.66,335835.0,12.65,12.66,12.64,12.66,335835.0
2019-05-30 13:00:00,12.66,12.66,12.63,12.64,265410.0,12.66,12.66,12.63,12.64,265410.0
2019-05-30 13:05:00,12.64,12.66,12.63,12.65,815880.0,12.64,12.66,12.63,12.65,815880.0
2019-05-30 13:10:00,12.66,12.67,12.65,12.66,571080.0,12.66,12.67,12.65,12.66,571080.0
2019-05-30 13:15:00,12.66,12.67,12.64,12.65,613905.0,12.66,12.67,12.64,12.65,613905.0
2019-05-30 13:20:00,12.65,12.66,12.64,12.64,361185.0,12.65,12.66,12.64,12.64,361185.0
2019-05-30 13:25:00,12.64,12.65,12.63,12.65,436590.0,12.64,12.65,12.63,12.65,436590.0
2019-05-30 13:30:00,12.65,12.65,12.6,12.62,797205.0,12.65,12.65,12.6,12.62,797205.0
2019-05-30 13:35:00,12.62,12.62,12.59,12.61,677085.0,12.62,12.62,12.59,12.61,677085.0
2019-05-30 13:40:00,12.61,12.61,12.58,12.58,315240.0,12.61,12.61,12.58,12.58,315240.0
2019-05-30 13:45:00,12.58,12.6,12.57,12.58,747780.0,12.58,12.6,12.57,12.58,747780.0
2019-05-30 13:50:00,12.58,12.59,12.57,12.58,447225.0,12.58,12.59,12.57,12.58,447225.0
2019-05-30 13:55:00,12.57,12.59,12.57,12.58,565935.0,12.57,12.59,12.57,12.58,565935.0
2019-05-30 14:00:00,12.58,12.61,12.58,12.61,635085.0,12.58,12.61,12.58,12.61,635085.0
2019-05-30 14:05:00,12.61,12.61,12.58,12.59,361725.0,12.61,12.61,12.58,12.59,361725.0
2019-05-30 14:10:00,12.59,12.59,12.57,12.57,319635.0,12.59,12.59,12.57,12.57,319635.0
2019-05-30 14:15:00,12.57,12.57,12.55,12.56,746535.0,12.57,12.57,12.55,12.56,746535.0
2019-05-30 14:20:00,12.56,12.56,12.49,12.5,1198185.0,12.56,12.56,12.49,12.5,1198185.0
2019-05-30 14:25:00,12.49,12.52,12.47,12.51,1533705.0,12.49,12.52,12.47,12.51,1533705.0
2019-05-30 14:30:00,12.51,12.52,12.49,12.51,554670.0,12.51,12.52,12.49,12.51,554670.0
2019-05-30 14:35:00,12.51,12.54,12.49,12.5,1738215.0,12.51,12.54,12.49,12.5,1738215.0
2019-05-30 14:40:00,12.51,12.51,12.5,12.5,758970.0,12.51,12.51,12.5,12.5,758970.0
2019-05-30 14:45:00,12.5,12.55,12.48,12.54,1258845.0,12.5,12.55,12.48,12.54,1258845.0
2019-05-30 14:50:00,12.54,12.55,12.52,12.54,434760.0,12.54,12.55,12.52,12.54,434760.0
2019-05-30 14:55:00,12.54,12.55,12.53,12.55,512580.0,12.54,12.55,12.53,12.55,512580.0
2019-05-30 15:00:00,12.55,12.55,12.51,12.52,318885.0,12.55,12.55,12.51,12.52,318885.0
2019-05-30 15:05:00,12.53,12.54,12.51,12.52,468735.0,12.53,12.54,12.51,12.52,468735.0
2019-05-30 15:10:00,12.52,12.52,12.51,12.51,624315.0,12.52,12.52,12.51,12.51,624315.0
2019-05-30 15:15:00,12.51,12.53,12.49,12.52,982305.0,12.51,12.53,12.49,12.52,982305.0
2019-05-30 15:20:00,12.52,12.53,12.51,12.52,324600.0,12.52,12.53,12.51,12.52,324600.0
2019-05-30 15:25:00,12.53,12.55,12.52,12.54,699840.0,12.53,12.55,12.52,12.54,699840.0
2019-05-30 15:30:00,12.53,12.55,12.52,12.53,665505.0,12.53,12.55,12.52,12.53,665505.0
2019-05-30 15:35:00,12.53,12.58,12.53,12.56,1229850.0,12.53,12.58,12.53,12.56,1229850.0
2019-05-30 15:40:00,12.56,12.57,12.54,12.55,717000.0,12.56,12.57,12.54,12.55,717000.0
2019-05-30 15:45:00,12.56,12.56,12.55,12.56,1246785.0,12.56,12.56,12.55,12.56,1246785.0
2019-05-30 15:50:00,12.56,12.57,12.54,12.56,1750710.0,12.56,12.57,12.54,12.56,1750710.0
2019-05-30 15:55:00,12.56,12.57,12.54,12.55,4547640.0,12.56,12.57,12.54,12.55,4547640.0
2019-05-31 09:30:00,12.34,12.45,12.27,12.36,6978600.0,12.34,12.45,12.27,12.36,6978600.0
2019-05-31 09:35:00,12.35,12.47,12.34,12.39,3672675.0,12.35,12.47,12.34,12.39,3672675.0
2019-05-31 09:40:00,12.38,12.38,12.31,12.36,3104100.0,12.38,12.38,12.31,12.36,3104100.0
2019-05-31 09:45:00,12.36,12.42,12.35,12.36,2211375.0,12.36,12.42,12.35,12.36,2211375.0
2019-05-31 09:50:00,12.37,12.38,12.31,12.34,2529630.0,12.37,12.38,12.31,12.34,2529630.0
2019-05-31 09:55:00,12.34,12.43,12.33,12.4,2761305.0,12.34,12.43,12.33,12.4,2761305.0
2019-05-31 10:00:00,12.39,12.45,12.37,12.41,2559675.0,12.39,12.45,12.37,12.41,2559675.0
2019-05-31 10:05:00,12.4,12.41,12.34,12.37,1410090.0,12.4,12.41,12.34,12.37,1410090.0
2019-05-31 10:10:00,12.37,12.38,12.35,12.38,702990.0,12.37,12.38,12.35,12.38,702990.0
2019-05-31 10:15:00,12.37,12.42,12.37,12.38,1186830.0,12.37,12.42,12.37,12.38,1186830.0
2019-05-31 10:20:00,12.38,12.43,12.38,12.42,1271205.0,12.38,12.43,12.38,12.42,1271205.0
2019-05-31 10:25:00,12.42,12.49,12.42,12.49,2499630.0,12.42,12.49,12.42,12.49,2499630.0
2019-05-31 10:30:00,12.48,12.54,12.48,12.5,3551340.0,12.48,12.54,12.48,12.5,3551340.0
2019-05-31 10:35:00,12.5,12.55,12.48,12.53,2333370.0,12.5,12.55,12.48,12.53,2333370.0
2019-05-31 10:40:00,12.53,12.53,12.47,12.51,1734975.0,12.53,12.53,12.47,12.51,1734975.0
2019-05-31 10:45:00,12.51,12.57,12.48,12.56,2233350.0,12.51,12.57,12.48,12.56,2233350.0
2019-05-31 10:50:00,12.56,12.61,12.56,12.56,3247560.0,12.56,12.61,12.56,12.56,3247560.0
2019-05-31 10:55:00,12.56,12.64,12.54,12.64,2350680.0,12.56,12.64,12.54,12.64,2350680.0
2019-05-31 11:00:00,12.63,12.64,12.58,12.58,1974165.0,12.63,12.64,12.58,12.58,1974165.0
2019-05-31 11:05:00,12.58,12.64,12.58,12.6,1116180.0,12.58,12.64,12.58,12.6,1116180.0
2019-05-31 11:10:00,12.61,12.65,12.6,12.64,1201140.0,12.61,12.65,12.6,12.64,1201140.0
2019-05-31 11:15:00,12.64,12.66,12.62,12.62,1375965.0,12.64,12.66,12.62,12.62,1375965.0
2019-05-31 11:20:00,12.63,12.63,12.59,12.6,2139780.0,12.63,12.63,12.59,12.6,2139780.0
2019-05-31 11:25:00,12.6,12.61,12.54,12.54,2102805.0,12.6,12.61,12.54,12.54,2102805.0
2019-05-31 11:30:00,12.54,12.55,12.49,12.5,1686510.0,12.54,12.55,12.49,12.5,1686510.0
2019-05-31 11:35:00,12.51,12.51,12.47,12.48,1418385.0,12.51,12.51,12.47,12.48,1418385.0
2019-05-31 11:40:00,12.48,12.51,12.47,12.5,1138530.0,12.48,12.51,12.47,12.5,1138530.0
2019-05-31 11:45:00,12.5,12.5,12.48,12.48,1238475.0,12.5,12.5,12.48,12.48,1238475.0
2019-05-31 11:50:00,12.48,12.5,12.48,12.49,1035570.0,12.48,12.5,12.48,12.49,1035570.0
2019-05-31 11:55:00,12.49,12.53,12.49,12.52,1636590.0,12.49,12.53,12.49,12.52,1636590.0
2019-05-31 12:00:00,12.51,12.53,12.5,12.52,901350.0,12.51,12.53,12.5,12.52,901350.0
2019-05-31 12:05:00,12.51,12.52,12.49,12.5,467415.0,12.51,12.52,12.49,12.5,467415.0
2019-05-31 12:10:00,12.49,12.49,12.47,12.48,765510.0,12.49,12.49,12.47,12.48,765510.0
2019-05-31 12:15:00,12.48,12.48,12.44,12.47,1113195.0,12.48,12.48,12.44,12.47,1113195.0
2019-05-31 12:20:00,12.47,12.48,12.45,12.46,632595.0,12.47,12.48,12.45,12.46,632595.0
2019-05-31 12:25:00,12.46,12.47,12.45,12.46,480555.0,12.46,12.47,12.45,12.46,480555.0
2019-05-31 12:30:00,12.46,12.46,12.44,12.44,880305.0,12.46,12.46,12.44,12.44,880305.0
2019-05-31 12:35:00,12.44,12.45,12.41,12.42,926370.0,12.44,12.45,12.41,12.42,926370.0
2019-05-31 12:40:00,12.42,12.44,12.42,12.43,834525.0,12.42,12.44,12.42,12.43,834525.0
2019-05-31 12:45:00,12.43,12.45,12.42,12.45,539265.0,12.43,12.45,12.42,12.45,539265.0
2019-05-31 12:50:00,12.45,12.47,12.45,12.46,1002705.0,12.45,12.47,12.45,12.46,1002705.0
2019-05-31 12:55:00,12.45,12.45,12.41,12.42,568455.0,12.45,12.45,12.41,12.42,568455.0
2019-05-31 13:00:00,12.43,12.43,12.41,12.41,703290.0,12.43,12.43,12.41,12.41,703290.0
2019-05-31 13:05:00,12.42,12.46,12.42,12.46,737700.0,12.42,12.46,12.42,12.46,737700.0
2019-05-31 13:10:00,12.46,12.49,12.45,12.45,1481325.0,12.46,12.49,12.45,12.45,1481325.0
2019-05-31 13:15:00,12.45,12.46,12.44,12.44,677310.0,12.45,12.46,12.44,12.44,677310.0
2019-05-31 13:20:00,12.44,12.45,12.41,12.43,1612755.0,12.44,12.45,12.41,12.43,1612755.0
2019-05-31 13:25:00,12.43,12.45,12.43,12.44,838620.0,12.43,12.45,12.43,12.44,838620.0
2019-05-31 13:30:00,12.44,12.45,12.43,12.45,336645.0,12.44,12.45,12.43,12.45,336645.0
2019-05-31 13:35:00,12.45,12.45,12.43,12.44,606825.0,12.45,12.45,12.43,12.44,606825.0
2019-05-31 13:40:00,12.44,12.44,12.41,12.42,459780.0,12.44,12.44,12.41,12.42,459780.0
2019-05-31 13:45:00,12.42,12.44,12.41,12.43,1008930.0,12.42,12.44,12.41,12.43,1008930.0
2019-05-31 13:50:00,12.43,12.44,12.42,12.43,446385.0,12.43,12.44,12.42,12.43,446385.0
2019-05-31 13:55:00,12.43,12.44,12.42,12.43,635835.0,12.43,12.44,12.42,12.43,635835.0
2019-05-31 14:00:00,12.43,12.44,12.41,12.42,1273215.0,12.43,12.44,12.41,12.42,1273215.0
2019-05-31 14:05:00,12.42,12.43,12.41,12.42,434115.0,12.42,12.43,12.41,12.42,434115.0
2019-05-31 14:10:00,12.42,12.42,12.39,12.39,848595.0,12.42,12.42,12.39,12.39,848595.0
2019-05-31 14:15:00,12.39,12.39,12.36,12.38,1222035.0,12.39,12.39,12.36,12.38,1222035.0
2019-05-31 14:20:00,12.38,12.4,12.36,12.39,603090.0,12.38,12.4,12.36,12.39,603090.0
2019-05-31 14:25:00,12.38,12.39,12.37,12.37,683820.0,12.38,12.39,12.37,12.37,683820.0
2019-05-31 14:30:00,12.37,12.38,12.35,12.36,1349370.0,12.37,12.38,12.35,12.36,1349370.0
2019-05-31 14:35:00,12.36,12.37,12.33,12.34,3337455.0,12.36,12.37,12.33,12.34,3337455.0
2019-05-31 14:40:00,12.34,12.38,12.34,12.38,1215045.0,12.34,12.38,12.34,12.38,1215045.0
2019-05-31 14:45:00,12.38,12.39,12.37,12.37,943275.0,12.38,12.39,12.37,12.37,943275.0
2019-05-31 14:50:00,12.37,12.4,12.37,12.39,1142820.0,12.37,12.4,12.37,12.39,1142820.0
2019-05-31 14:55:00,12.39,12.39,12.35,12.36,893475.0,12.39,12.39,12.35,12.36,893475.0
2019-05-31 15:00:00,12.36,12.36,12.34,12.34,883755.0,12.36,12.36,12.34,12.34,883755.0
2019-05-31 15:05:00,12.34,12.36,12.34,12.36,1106760.0,12.34,12.36,12.34,12.36,1106760.0
2019-05-31 15:10:00,12.35,12.36,12.34,12.35,880335.0,12.35,12.36,12.34,12.35,880335.0
2019-05-31 15:15:00,12.35,12.35,12.33,12.34,1410045.0,12.35,12.35,12.33,12.34,1410045.0
2019-05-31 15:20:00,12.33,12.35,12.33,12.35,1580280.0,12.33,12.35,12.33,12.35,1580280.0
2019-05-31 15:25:00,12.35,12.36,12.33,12.35,985380.0,12.35,12.36,12.33,12.35,985380.0
2019-05-31 15:30:00,12.35,12.36,12.34,12.34,769785.0,12.35,12.36,12.34,12.34,769785.0
2019-05-31 15:35:00,12.34,12.34,12.3,12.32,1906140.0,12.34,12.34,12.3,12.32,1906140.0
2019-05-31 15:40:00,12.32,12.33,12.29,12.31,1971990.0,12.32,12.33,12.29,12.31,1971990.0
2019-05-31 15:45:00,12.31,12.34,12.3,12.33,1745745.0,12.31,12.34,12.3,12.33,1745745.0
2019-05-31 15:50:00,12.33,12.35,12.33,12.35,2976990.0,12.33,12.35,12.33,12.35,2976990.0
2019-05-31 15:55:00,12.34,12.37,12.33,12.37,4893300.0,12.34,12.37,12.33,12.37,4893300.0
2019-06-03 09:30:00,12.36,12.45,12.29,12.39,6034020.0,12.36,12.45,12.29,12.39,6034020.0
2019-06-03 09:35:00,12.39,12.41,12.29,12.29,3282270.0,12.39,12.41,12.29,12.29,3282270.0
2019-06-03 09:40:00,12.29,12.31,12.22,12.26,3208965.0,12.29,12.31,12.22,12.26,3208965.0
2019-06-03 09:45:00,12.26,12.27,12.17,12.19,4034385.0,12.26,12.27,12.17,12.19,4034385.0
2019-06-03 09:50:00,12.2,12.23,12.18,12.18,2817105.0,12.2,12.23,12.18,12.18,2817105.0
2019-06-03 09:55:00,12.18,12.18,12.09,12.1,3781950.0,12.18,12.18,12.09,12.1,3781950.0
2019-06-03 10:00:00,12.1,12.15,12.04,12.1,4326990.0,12.1,12.15,12.04,12.1,4326990.0
2019-06-03 10:05:00,12.1,12.13,12.07,12.1,2941305.0,12.1,12.13,12.07,12.1,2941305.0
2019-06-03 10:10:00,12.1,12.15,12.08,12.1,3815400.0,12.1,12.15,12.08,12.1,3815400.0
2019-06-03 10:15:00,12.1,12.15,12.08,12.13,1669440.0,12.1,12.15,12.08,12.13,1669440.0
2019-06-03 10:20:00,12.13,12.17,12.11,12.15,2312970.0,12.13,12.17,12.11,12.15,2312970.0
2019-06-03 10:25:00,12.15,12.18,12.13,12.14,2369025.0,12.15,12.18,12.13,12.14,2369025.0
2019-06-03 10:30:00,12.15,12.2,12.13,12.18,2929920.0,12.15,12.2,12.13,12.18,2929920.0
2019-06-03 10:35:00,12.18,12.2,12.14,12.2,2608440.0,12.18,12.2,12.14,12.2,2608440.0
2019-06-03 10:40:00,12.19,12.2,12.17,12.17,1732035.0,12.19,12.2,12.17,12.17,1732035.0
2019-06-03 10:45:00,12.18,12.2,12.16,12.17,1543800.0,12.18,12.2,12.16,12.17,1543800.0
2019-06-03 10:50:00,12.17,12.22,12.15,12.21,2231730.0,12.17,12.22,12.15,12.21,2231730.0
2019-06-03 10:55:00,12.21,12.26,12.21,12.26,2280855.0,12.21,12.26,12.21,12.26,2280855.0
2019-06-03 11:00:00,12.26,12.26,12.22,12.25,2099085.0,12.26,12.26,12.22,12.25,2099085.0
2019-06-03 11:05:00,12.26,12.26,12.18,12.19,2002545.0,12.26,12.26,12.18,12.19,2002545.0
2019-06-03 11:10:00,12.19,12.21,12.17,12.19,1031760.0,12.19,12.21,12.17,12.19,1031760.0
2019-06-03 11:15:00,12.19,12.2,12.14,12.16,1915200.0,12.19,12.2,12.14,12.16,1915200.0
2019-06-03 11:20:00,12.16,12.18,12.14,12.16,1544130.0,12.16,12.18,12.14,12.16,1544130.0
2019-06-03 11:25:00,12.16,12.17,12.14,12.15,1279125.0,12.16,12.17,12.14,12.15,1279125.0
2019-06-03 11:30:00,12.15,12.19,12.15,12.16,1343325.0,12.15,12.19,12.15,12.16,1343325.0
2019-06-03 11:35:00,12.17,12.17,12.12,12.14,1426245.0,12.17,12.17,12.12,12.14,1426245.0
2019-06-03 11:40:00,12.14,12.16,12.13,12.16,822555.0,12.14,12.16,12.13,12.16,822555.0
2019-06-03 11:45:00,12.16,12.19,12.16,12.17,954525.0,12.16,12.19,12.16,12.17,954525.0
2019-06-03 11:50:00,12.18,12.19,12.15,12.16,828075.0,12.18,12.19,12.15,12.16,828075.0
2019-06-03 11:55:00,12.16,12.16,12.11,12.12,1326780.0,12.16,12.16,12.11,12.12,1326780.0
2019-06-03 12:00:00,12.12,12.14,12.09,12.09,1256355.0,12.12,12.14,12.09,12.09,1256355.0
2019-06-03 12:05:00,12.09,12.11,12.08,12.1,895215.0,12.09,12.11,12.08,12.1,895215.0
2019-06-03 12:10:00,12.09,12.11,12.04,12.05,2923185.0,12.09,12.11,12.04,12.05,2923185.0
2019-06-03 12:15:00,12.05,12.06,12.01,12.04,3272010.0,12.05,12.06,12.01,12.04,3272010.0
2019-06-03 12:20:00,12.03,12.04,12.01,12.02,1213110.0,12.03,12.04,12.01,12.02,1213110.0
2019-06-03 12:25:00,12.02,12.04,11.97,11.98,2300970.0,12.02,12.04,11.97,11.98,2300970.0
2019-06-03 12:30:00,11.98,12.0,11.89,11.94,4120050.0,11.98,12.0,11.89,11.94,4120050.0
2019-06-03 12:35:00,11.94,11.99,11.92,11.99,2574420.0,11.94,11.99,11.92,11.99,2574420.0
2019-06-03 12:40:00,11.99,12.01,11.97,11.99,1957950.0,11.99,12.01,11.97,11.99,1957950.0
2019-06-03 12:45:00,11.99,12.0,11.93,11.94,2422395.0,11.99,12.0,11.93,11.94,2422395.0
2019-06-03 12:50:00,11.94,11.94,11.88,11.91,2140905.0,11.94,11.94,11.88,11.91,2140905.0
2019-06-03 12:55:00,11.9,11.93,11.9,11.91,1245555.0,11.9,11.93,11.9,11.91,1245555.0
2019-06-03 13:00:00,11.91,11.93,11.85,11.91,3062745.0,11.91,11.93,11.85,11.91,3062745.0
2019-06-03 13:05:00,11.91,11.93,11.88,11.93,1442865.0,11.91,11.93,11.88,11.93,1442865.0
2019-06-03 13:10:00,11.93,11.95,11.9,11.93,2186310.0,11.93,11.95,11.9,11.93,2186310.0
2019-06-03 13:15:00,11.94,11.96,11.91,11.92,1593210.0,11.94,11.96,11.91,11.92,1593210.0
2019-06-03 13:20:00,11.93,11.94,11.89,11.93,2051880.0,11.93,11.94,11.89,11.93,2051880.0
2019-06-03 13:25:00,11.94,12.03,11.93,11.95,3050145.0,11.94,12.03,11.93,11.95,3050145.0
2019-06-03 13:30:00,11.95,11.96,11.89,11.91,1321800.0,11.95,11.96,11.89,11.91,1321800.0
2019-06-03 13:35:00,11.9,11.93,11.9,11.92,1189800.0,11.9,11.93,11.9,11.92,1189800.0
2019-06-03 13:40:00,11.92,11.96,11.91,11.95,1156635.0,11.92,11.96,11.91,11.95,1156635.0
2019-06-03 13:45:00,11.94,11.99,11.93,11.95,1359630.0,11.94,11.99,11.93,11.95,1359630.0
2019-06-03 13:50:00,11.95,11.96,11.92,11.95,1288665.0,11.95,11.96,11.92,11.95,1288665.0
2019-06-03 13:55:00,11.94,11.98,11.94,11.96,789240.0,11.94,11.98,11.94,11.96,789240.0
2019-06-03 14:00:00,11.97,12.03,11.95,12.02,1544550.0,11.97,12.03,11.95,12.02,1544550.0
2019-06-03 14:05:00,12.02,12.04,12.0,12.03,1541250.0,12.02,12.04,12.0,12.03,1541250.0
2019-06-03 14:10:00,12.03,12.04,11.96,11.98,1986480.0,12.03,12.04,11.96,11.98,1986480.0
2019-06-03 14:15:00,11.98,11.98,11.94,11.95,1209705.0,11.98,11.98,11.94,11.95,1209705.0
2019-06-03 14:20:00,11.95,11.99,11.95,11.96,1382400.0,11.95,11.99,11.95,11.96,1382400.0
2019-06-03 14:25:00,11.96,11.97,11.92,11.93,1013835.0,11.96,11.97,11.92,11.93,1013835.0
2019-06-03 14:30:00,11.93,11.95,11.9,11.9,1188435.0,11.93,11.95,11.9,11.9,1188435.0
2019-06-03 14:35:00,11.9,11.9,11.87,11.88,1178700.0,11.9,11.9,11.87,11.88,1178700.0
2019-06-03 14:40:00,11.88,11.88,11.82,11.84,2034600.0,11.88,11.88,11.82,11.84,2034600.0
2019-06-03 14:45:00,11.84,11.88,11.83,11.85,1006560.0,11.84,11.88,11.83,11.85,1006560.0
2019-06-03 14:50:00,11.85,11.86,11.8,11.84,1672410.0,11.85,11.86,11.8,11.84,1672410.0
2019-06-03 14:55:00,11.84,11.85,11.81,11.84,955065.0,11.84,11.85,11.81,11.84,955065.0
2019-06-03 15:00:00,11.84,11.85,11.81,11.81,819240.0,11.84,11.85,11.81,11.81,819240.0
2019-06-03 15:05:00,11.81,11.85,11.81,11.83,1553220.0,11.81,11.85,11.81,11.83,1553220.0
2019-06-03 15:10:00,11.83,11.88,11.83,11.88,1748400.0,11.83,11.88,11.83,11.88,1748400.0
2019-06-03 15:15:00,11.87,11.89,11.86,11.88,1647165.0,11.87,11.89,11.86,11.88,1647165.0
2019-06-03 15:20:00,11.88,11.92,11.87,11.89,1625505.0,11.88,11.92,11.87,11.89,1625505.0
2019-06-03 15:25:00,11.88,11.89,11.84,11.86,1223580.0,11.88,11.89,11.84,11.86,1223580.0
2019-06-03 15:30:00,11.86,11.87,11.84,11.86,1456200.0,11.86,11.87,11.84,11.86,1456200.0
2019-06-03 15:35:00,11.86,11.88,11.85,11.86,1355670.0,11.86,11.88,11.85,11.86,1355670.0
2019-06-03 15:40:00,11.86,11.91,11.86,11.9,1939125.0,11.86,11.91,11.86,11.9,1939125.0
2019-06-03 15:45:00,11.9,11.92,11.86,11.86,1972410.0,11.9,11.92,11.86,11.86,1972410.0
2019-06-03 15:50:00,11.86,11.89,11.86,11.89,2419680.0,11.86,11.89,11.86,11.89,2419680.0
2019-06-03 15:55:00,11.89,11.94,11.89,11.93,4917690.0,11.89,11.94,11.89,11.93,4917690.0
2019-06-04 09:30:00,12.07,12.15,11.97,12.15,7719405.0,12.07,12.15,11.97,12.15,7719405.0
2019-06-04 09:35:00,12.14,12.21,12.03,12.12,5619810.0,12.14,12.21,12.03,12.12,5619810.0
2019-06-04 09:40:00,12.13,12.31,12.12,12.29,10234935.0,12.13,12.31,12.12,12.29,10234935.0
2019-06-04 09:45:00,12.3,12.39,12.24,12.26,7271070.0,12.3,12.39,12.24,12.26,7271070.0
2019-06-04 09:50:00,12.26,12.3,12.22,12.27,4243920.0,12.26,12.3,12.22,12.27,4243920.0
2019-06-04 09:55:00,12.27,12.35,12.27,12.33,3623595.0,12.27,12.35,12.27,12.33,3623595.0
2019-06-04 10:00:00,12.31,12.39,12.31,12.36,3855105.0,12.31,12.39,12.31,12.36,3855105.0
2019-06-04 10:05:00,12.37,12.39,12.33,12.38,2221545.0,12.37,12.39,12.33,12.38,2221545.0
2019-06-04 10:10:00,12.38,12.41,12.36,12.37,3057015.0,12.38,12.41,12.36,12.37,3057015.0
2019-06-04 10:15:00,12.38,12.42,12.36,12.41,2453085.0,12.38,12.42,12.36,12.41,2453085.0
2019-06-04 10:20:00,12.41,12.46,12.37,12.44,3020805.0,12.41,12.46,12.37,12.44,3020805.0
2019-06-04 10:25:00,12.44,12.47,12.42,12.42,2243970.0,12.44,12.47,12.42,12.42,2243970.0
2019-06-04 10:30:00,12.42,12.42,12.37,12.39,1525335.0,12.42,12.42,12.37,12.39,1525335.0
2019-06-04 10:35:00,12.4,12.41,12.31,12.32,2393895.0,12.4,12.41,12.31,12.32,2393895.0
2019-06-04 10:40:00,12.32,12.37,12.3,12.36,1601895.0,12.32,12.37,12.3,12.36,1601895.0
2019-06-04 10:45:00,12.36,12.36,12.32,12.34,921075.0,12.36,12.36,12.32,12.34,921075.0
2019-06-04 10:50:00,12.34,12.38,12.31,12.38,1226670.0,12.34,12.38,12.31,12.38,1226670.0
2019-06-04 10:55:00,12.37,12.44,12.37,12.44,1999770.0,12.37,12.44,12.37,12.44,1999770.0
2019-06-04 11:00:00,12.43,12.45,12.39,12.42,1396425.0,12.43,12.45,12.39,12.42,1396425.0
2019-06-04 11:05:00,12.41,12.43,12.41,12.43,678105.0,12.41,12.43,12.41,12.43,678105.0
2019-06-04 11:10:00,12.42,12.45,12.39,12.39,1647105.0,12.42,12.45,12.39,12.39,1647105.0
2019-06-04 11:15:00,12.39,12.44,12.39,12.44,770865.0,12.39,12.44,12.39,12.44,770865.0
2019-06-04 11:20:00,12.43,12.52,12.43,12.51,2542440.0,12.43,12.52,12.43,12.51,2542440.0
2019-06-04 11:25:00,12.52,12.56,12.49,12.5,2640660.0,12.52,12.56,12.49,12.5,2640660.0
2019-06-04 11:30:00,12.5,12.62,12.5,12.58,3925035.0,12.5,12.62,12.5,12.58,3925035.0
2019-06-04 11:35:00,12.59,12.65,12.56,12.6,2612025.0,12.59,12.65,12.56,12.6,2612025.0
2019-06-04 11:40:00,12.6,12.62,12.56,12.61,1903710.0,12.6,12.62,12.56,12.61,1903710.0
2019-06-04 11:45:00,12.61,12.63,12.61,12.61,1264125.0,12.61,12.63,12.61,12.61,1264125.0
2019-06-04 11:50:00,12.61,12.62,12.56,12.56,1343115.0,12.61,12.62,12.56,12.56,1343115.0
2019-06-04 11:55:00,12.56,12.62,12.56,12.58,1315650.0,12.56,12.62,12.56,12.58,1315650.0
2019-06-04 12:00:00,12.59,12.62,12.57,12.58,1061145.0,12.59,12.62,12.57,12.58,1061145.0
2019-06-04 12:05:00,12.58,12.59,12.57,12.59,1769820.0,12.58,12.59,12.57,12.59,1769820.0
2019-06-04 12:10:00,12.59,12.65,12.59,12.65,1981485.0,12.59,12.65,12.59,12.65,1981485.0
2019-06-04 12:15:00,12.65,12.66,12.63,12.66,1408740.0,12.65,12.66,12.63,12.66,1408740.0
2019-06-04 12:20:00,12.66,12.68,12.62,12.66,1670205.0,12.66,12.68,12.62,12.66,1670205.0
2019-06-04 12:25:00,12.65,12.72,12.65,12.72,2032110.0,12.65,12.72,12.65,12.72,2032110.0
2019-06-04 12:30:00,12.72,12.76,12.68,12.71,3747600.0,12.72,12.76,12.68,12.71,3747600.0
2019-06-04 12:35:00,12.71,12.72,12.68,12.68,1479195.0,12.71,12.72,12.68,12.68,1479195.0
2019-06-04 12:40:00,12.69,12.75,12.68,12.75,1150710.0,12.69,12.75,12.68,12.75,1150710.0
2019-06-04 12:45:00,12.74,12.79,12.71,12.71,2264775.0,12.74,12.79,12.71,12.71,2264775.0
2019-06-04 12:50:00,12.72,12.73,12.67,12.68,1199985.0,12.72,12.73,12.67,12.68,1199985.0
2019-06-04 12:55:00,12.69,12.71,12.67,12.68,1281840.0,12.69,12.71,12.67,12.68,1281840.0
2019-06-04 13:00:00,12.68,12.73,12.68,12.7,1583025.0,12.68,12.73,12.68,12.7,1583025.0
2019-06-04 13:05:00,12.71,12.71,12.68,12.69,812820.0,12.71,12.71,12.68,12.69,812820.0
2019-06-04 13:10:00,12.7,12.7,12.68,12.7,1109520.0,12.7,12.7,12.68,12.7,1109520.0
2019-06-04 13:15:00,12.7,12.7,12.67,12.7,908655.0,12.7,12.7,12.67,12.7,908655.0
2019-06-04 13:20:00,12.7,12.74,12.69,12.72,1849935.0,12.7,12.74,12.69,12.72,1849935.0
2019-06-04 13:25:00,12.72,12.73,12.7,12.71,785670.0,12.72,12.73,12.7,12.71,785670.0
2019-06-04 13:30:00,12.71,12.74,12.7,12.74,1407195.0,12.71,12.74,12.7,12.74,1407195.0
2019-06-04 13:35:00,12.74,12.76,12.69,12.71,1363200.0,12.74,12.76,12.69,12.71,1363200.0
2019-06-04 13:40:00,12.72,12.72,12.69,12.71,666645.0,12.72,12.72,12.69,12.71,666645.0
2019-06-04 13:45:00,12.71,12.73,12.71,12.72,873630.0,12.71,12.73,12.71,12.72,873630.0
2019-06-04 13:50:00,12.72,12.79,12.72,12.78,1372665.0,12.72,12.79,12.72,12.78,1372665.0
2019-06-04 13:55:00,12.77,12.84,12.75,12.84,2594670.0,12.77,12.84,12.75,12.84,2594670.0
2019-06-04 14:00:00,12.84,12.85,12.81,12.84,1281825.0,12.84,12.85,12.81,12.84,1281825.0
2019-06-04 14:05:00,12.84,12.84,12.79,12.79,1425375.0,12.84,12.84,12.79,12.79,1425375.0
2019-06-04 14:10:00,12.8,12.81,12.77,12.78,903960.0,12.8,12.81,12.77,12.78,903960.0
2019-06-04 14:15:00,12.79,12.79,12.75,12.77,918030.0,12.79,12.79,12.75,12.77,918030.0
2019-06-04 14:20:00,12.77,12.77,12.71,12.75,1813965.0,12.77,12.77,12.71,12.75,1813965.0
2019-06-04 14:25:00,12.75,12.77,12.73,12.76,1016490.0,12.75,12.77,12.73,12.76,1016490.0
2019-06-04 14:30:00,12.76,12.77,12.74,12.75,531180.0,12.76,12.77,12.74,12.75,531180.0
2019-06-04 14:35:00,12.75,12.76,12.73,12.74,752790.0,12.75,12.76,12.73,12.74,752790.0
2019-06-04 14:40:00,12.74,12.78,12.72,12.78,1228335.0,12.74,12.78,12.72,12.78,1228335.0
2019-06-04 14:45:00,12.77,12.83,12.77,12.82,1039380.0,12.77,12.83,12.77,12.82,1039380.0
2019-06-04 14:50:00,12.82,12.84,12.81,12.83,946815.0,12.82,12.84,12.81,12.83,946815.0
2019-06-04 14:55:00,12.83,12.83,12.8,12.82,809490.0,12.83,12.83,12.8,12.82,809490.0
2019-06-04 15:00:00,12.82,12.85,12.82,12.85,1201230.0,12.82,12.85,12.82,12.85,1201230.0
2019-06-04 15:05:00,12.85,12.89,12.83,12.88,2223180.0,12.85,12.89,12.83,12.88,2223180.0
2019-06-04 15:10:00,12.89,12.89,12.86,12.88,1124550.0,12.89,12.89,12.86,12.88,1124550.0
2019-06-04 15:15:00,12.88,12.88,12.85,12.86,1623075.0,12.88,12.88,12.85,12.86,1623075.0
2019-06-04 15:20:00,12.86,12.87,12.83,12.85,1624860.0,12.86,12.87,12.83,12.85,1624860.0
2019-06-04 15:25:00,12.86,12.87,12.83,12.87,1654965.0,12.86,12.87,12.83,12.87,1654965.0
2019-06-04 15:30:00,12.87,12.87,12.84,12.84,892305.0,12.87,12.87,12.84,12.84,892305.0
2019-06-04 15:35:00,12.84,12.84,12.82,12.83,1577265.0,12.84,12.84,12.82,12.83,1577265.0
2019-06-04 15:40:00,12.82,12.84,12.81,12.83,1755990.0,12.82,12.84,12.81,12.83,1755990.0
2019-06-04 15:45:00,12.83,12.86,12.83,12.84,1811310.0,12.83,12.86,12.83,12.84,1811310.0
2019-06-04 15:50:00,12.84,12.89,12.84,12.88,3168495.0,12.84,12.89,12.84,12.88,3168495.0
2019-06-04 15:55:00,12.88,12.93,12.86,12.93,6711615.0,12.88,12.93,12.86,12.93,6711615.0
2019-06-05 09:30:00,13.25,13.42,13.2,13.2,16570260.0,13.25,13.42,13.2,13.2,16570260.0
2019-06-05 09:35:00,13.2,13.25,13.13,13.15,6796140.0,13.2,13.25,13.13,13.15,6796140.0
2019-06-05 09:40:00,13.15,13.16,12.98,13.0,6159150.0,13.15,13.16,12.98,13.0,6159150.0
2019-06-05 09:45:00,13.01,13.06,12.92,13.06,6498600.0,13.01,13.06,12.92,13.06,6498600.0
2019-06-05 09:50:00,13.05,13.07,12.88,12.92,4744905.0,13.05,13.07,12.88,12.92,4744905.0
2019-06-05 09:55:00,12.93,13.01,12.92,13.0,3640695.0,12.93,13.01,12.92,13.0,3640695.0
2019-06-05 10:00:00,13.0,13.07,12.97,12.98,4165125.0,13.0,13.07,12.97,12.98,4165125.0
2019-06-05 10:05:00,12.98,13.05,12.95,13.04,2469630.0,12.98,13.05,12.95,13.04,2469630.0
2019-06-05 10:10:00,13.04,13.11,13.04,13.09,4281165.0,13.04,13.11,13.04,13.09,4281165.0
2019-06-05 10:15:00,13.1,13.12,13.04,13.06,2447640.0,13.1,13.12,13.04,13.06,2447640.0
2019-06-05 10:20:00,13.06,13.12,13.06,13.11,2435580.0,13.06,13.12,13.06,13.11,2435580.0
2019-06-05 10:25:00,13.11,13.11,12.97,12.98,2771160.0,13.11,13.11,12.97,12.98,2771160.0
2019-06-05 10:30:00,12.97,12.97,12.84,12.91,4534965.0,12.97,12.97,12.84,12.91,4534965.0
2019-06-05 10:35:00,12.9,12.92,12.83,12.92,2431620.0,12.9,12.92,12.83,12.92,2431620.0
2019-06-05 10:40:00,12.92,12.92,12.87,12.89,1762830.0,12.92,12.92,12.87,12.89,1762830.0
2019-06-05 10:45:00,12.88,12.89,12.83,12.85,1765035.0,12.88,12.89,12.83,12.85,1765035.0
2019-06-05 10:50:00,12.85,12.88,12.79,12.84,3436035.0,12.85,12.88,12.79,12.84,3436035.0
2019-06-05 10:55:00,12.84,12.91,12.84,12.89,2752080.0,12.84,12.91,12.84,12.89,2752080.0
2019-06-05 11:00:00,12.89,12.95,12.88,12.95,3255435.0,12.89,12.95,12.88,12.95,3255435.0
2019-06-05 11:05:00,12.95,12.97,12.9,12.92,2346795.0,12.95,12.97,12.9,12.92,2346795.0
2019-06-05 11:10:00,12.92,12.95,12.92,12.95,1037805.0,12.92,12.95,12.92,12.95,1037805.0
2019-06-05 11:15:00,12.95,13.03,12.95,13.0,3537555.0,12.95,13.03,12.95,13.0,3537555.0
2019-06-05 11:20:00,13.0,13.03,12.98,13.03,1922415.0,13.0,13.03,12.98,13.03,1922415.0
2019-06-05 11:25:00,13.03,13.04,12.98,13.0,1591905.0,13.03,13.04,12.98,13.0,1591905.0
2019-06-05 11:30:00,13.01,13.02,12.92,12.92,1583640.0,13.01,13.02,12.92,12.92,1583640.0
2019-06-05 11:35:00,12.92,12.97,12.91,12.97,1561575.0,12.92,12.97,12.91,12.97,1561575.0
2019-06-05 11:40:00,12.96,13.0,12.96,12.98,1546800.0,12.96,13.0,12.96,12.98,1546800.0
2019-06-05 11:45:00,12.99,13.0,12.95,12.96,1095645.0,12.99,13.0,12.95,12.96,1095645.0
2019-06-05 11:50:00,12.96,13.03,12.96,13.02,1577715.0,12.96,13.03,12.96,13.02,1577715.0
2019-06-05 11:55:00,13.02,13.06,13.02,13.06,1226280.0,13.02,13.06,13.02,13.06,1226280.0
2019-06-05 12:00:00,13.06,13.07,13.03,13.06,1639410.0,13.06,13.07,13.03,13.06,1639410.0
2019-06-05 12:05:00,13.05,13.08,13.05,13.06,761805.0,13.05,13.08,13.05,13.06,761805.0
2019-06-05 12:10:00,13.06,13.06,12.98,13.01,1136010.0,13.06,13.06,12.98,13.01,1136010.0
2019-06-05 12:15:00,13.0,13.03,13.0,13.0,1031100.0,13.0,13.03,13.0,13.0,1031100.0
2019-06-05 12:20:00,13.01,13.04,12.99,13.03,1018530.0,13.01,13.04,12.99,13.03,1018530.0
2019-06-05 12:25:00,13.03,13.07,13.03,13.07,1368870.0,13.03,13.07,13.03,13.07,1368870.0
2019-06-05 12:30:00,13.06,13.08,13.03,13.03,1642590.0,13.06,13.08,13.03,13.03,1642590.0
2019-06-05 12:35:00,13.03,13.04,13.01,13.03,1196655.0,13.03,13.04,13.01,13.03,1196655.0
2019-06-05 12:40:00,13.03,13.07,13.03,13.06,1176300.0,13.03,13.07,13.03,13.06,1176300.0
2019-06-05 12:45:00,13.07,13.07,13.04,13.04,584265.0,13.07,13.07,13.04,13.04,584265.0
2019-06-05 12:50:00,13.05,13.05,13.0,13.01,601005.0,13.05,13.05,13.0,13.01,601005.0
2019-06-05 12:55:00,13.01,13.02,12.95,12.95,847350.0,13.01,13.02,12.95,12.95,847350.0
2019-06-05 13:00:00,12.95,12.98,12.95,12.98,653655.0,12.95,12.98,12.95,12.98,653655.0
2019-06-05 13:05:00,12.98,13.02,12.97,13.02,942885.0,12.98,13.02,12.97,13.02,942885.0
2019-06-05 13:10:00,13.02,13.08,13.01,13.06,1699605.0,13.02,13.08,13.01,13.06,1699605.0
2019-06-05 13:15:00,13.06,13.06,13.02,13.05,707460.0,13.06,13.06,13.02,13.05,707460.0
2019-06-05 13:20:00,13.04,13.05,13.03,13.05,534360.0,13.04,13.05,13.03,13.05,534360.0
2019-06-05 13:25:00,13.05,13.07,13.02,13.04,711765.0,13.05,13.07,13.02,13.04,711765.0
2019-06-05 13:30:00,13.03,13.04,13.02,13.04,912900.0,13.03,13.04,13.02,13.04,912900.0
2019-06-05 13:35:00,13.04,13.06,13.03,13.05,697590.0,13.04,13.06,13.03,13.05,697590.0
2019-06-05 13:40:00,13.05,13.09,13.04,13.08,945645.0,13.05,13.09,13.04,13.08,945645.0
2019-06-05 13:45:00,13.08,13.09,13.05,13.05,685020.0,13.08,13.09,13.05,13.05,685020.0
2019-06-05 13:50:00,13.06,13.06,13.04,13.04,368835.0,13.06,13.06,13.04,13.04,368835.0
2019-06-05 13:55:00,13.04,13.05,12.99,13.01,1111650.0,13.04,13.05,12.99,13.01,1111650.0
2019-06-05 14:00:00,13.01,13.03,12.99,13.01,928785.0,13.01,13.03,12.99,13.01,928785.0
2019-06-05 14:05:00,13.01,13.03,13.0,13.03,640635.0,13.01,13.03,13.0,13.03,640635.0
2019-06-05 14:10:00,13.02,13.03,13.0,13.0,613380.0,13.02,13.03,13.0,13.0,613380.0
2019-06-05 14:15:00,13.0,13.02,12.97,12.98,818280.0,13.0,13.02,12.97,12.98,818280.0
2019-06-05 14:20:00,12.98,12.99,12.96,12.99,770175.0,12.98,12.99,12.96,12.99,770175.0
2019-06-05 14:25:00,12.99,13.03,12.99,13.02,905670.0,12.99,13.03,12.99,13.02,905670.0
2019-06-05 14:30:00,13.02,13.03,13.0,13.01,570120.0,13.02,13.03,13.0,13.01,570120.0
2019-06-05 14:35:00,13.01,13.04,13.0,13.01,965325.0,13.01,13.04,13.0,13.01,965325.0
2019-06-05 14:40:00,13.02,13.05,13.0,13.04,831075.0,13.02,13.05,13.0,13.04,831075.0
2019-06-05 14:45:00,13.05,13.08,13.04,13.05,1441980.0,13.05,13.08,13.04,13.05,1441980.0
2019-06-05 14:50:00,13.04,13.07,13.02,13.05,714315.0,13.04,13.07,13.02,13.05,714315.0
2019-06-05 14:55:00,13.05,13.07,13.04,13.06,765165.0,13.05,13.07,13.04,13.06,765165.0
2019-06-05 15:00:00,13.06,13.12,13.06,13.1,1950195.0,13.06,13.12,13.06,13.1,1950195.0
2019-06-05 15:05:00,13.1,13.12,13.09,13.11,992490.0,13.1,13.12,13.09,13.11,992490.0
2019-06-05 15:10:00,13.11,13.13,13.09,13.12,1722900.0,13.11,13.13,13.09,13.12,1722900.0
2019-06-05 15:15:00,13.11,13.16,13.11,13.16,1602900.0,13.11,13.16,13.11,13.16,1602900.0
2019-06-05 15:20:00,13.15,13.17,13.13,13.14,2835450.0,13.15,13.17,13.13,13.14,2835450.0
2019-06-05 15:25:00,13.14,13.16,13.12,13.13,1967130.0,13.14,13.16,13.12,13.13,1967130.0
2019-06-05 15:30:00,13.12,13.13,13.09,13.09,2087685.0,13.12,13.13,13.09,13.09,2087685.0
2019-06-05 15:35:00,13.09,13.11,13.09,13.1,1289775.0,13.09,13.11,13.09,13.1,1289775.0
2019-06-05 15:40:00,13.09,13.16,13.09,13.16,2416605.0,13.09,13.16,13.09,13.16,2416605.0
2019-06-05 15:45:00,13.16,13.17,13.13,13.14,1560180.0,13.16,13.17,13.13,13.14,1560180.0
2019-06-05 15:50:00,13.14,13.16,13.13,13.14,1911645.0,13.14,13.16,13.13,13.14,1911645.0
2019-06-05 15:55:00,13.15,13.15,13.11,13.11,4305825.0,13.15,13.15,13.11,13.11,4305825.0
2019-06-06 09:30:00,13.6,13.8,13.48,13.59,20163540.0,13.6,13.8,13.48,13.59,20163540.0
2019-06-06 09:35:00,13.58,13.67,13.51,13.65,8947590.0,13.58,13.67,13.51,13.65,8947590.0
2019-06-06 09:40:00,13.66,13.67,13.47,13.49,7486230.0,13.66,13.67,13.47,13.49,7486230.0
2019-06-06 09:45:00,13.5,13.58,13.47,13.53,5147865.0,13.5,13.58,13.47,13.53,5147865.0
2019-06-06 09:50:00,13.53,13.64,13.45,13.58,7257495.0,13.53,13.64,13.45,13.58,7257495.0
2019-06-06 09:55:00,13.58,13.59,13.5,13.5,3669135.0,13.58,13.59,13.5,13.5,3669135.0
2019-06-06 10:00:00,13.5,13.63,13.49,13.6,5013930.0,13.5,13.63,13.49,13.6,5013930.0
2019-06-06 10:05:00,13.6,13.62,13.54,13.61,3906195.0,13.6,13.62,13.54,13.61,3906195.0
2019-06-06 10:10:00,13.61,13.65,13.56,13.59,3656325.0,13.61,13.65,13.56,13.59,3656325.0
2019-06-06 10:15:00,13.58,13.6,13.53,13.6,3279315.0,13.58,13.6,13.53,13.6,3279315.0
2019-06-06 10:20:00,13.6,13.64,13.59,13.64,3787530.0,13.6,13.64,13.59,13.64,3787530.0
2019-06-06 10:25:00,13.64,13.73,13.63,13.7,5993145.0,13.64,13.73,13.63,13.7,5993145.0
2019-06-06 10:30:00,13.71,13.91,13.7,13.91,8815425.0,13.71,13.91,13.7,13.91,8815425.0
2019-06-06 10:35:00,13.91,13.91,13.78,13.86,5709240.0,13.91,13.91,13.78,13.86,5709240.0
2019-06-06 10:40:00,13.86,13.93,13.82,13.89,4611810.0,13.86,13.93,13.82,13.89,4611810.0
2019-06-06 10:45:00,13.89,13.9,13.77,13.83,4390170.0,13.89,13.9,13.77,13.83,4390170.0
2019-06-06 10:50:00,13.83,13.87,13.81,13.85,2978370.0,13.83,13.87,13.81,13.85,2978370.0
2019-06-06 10:55:00,13.85,13.88,13.79,13.82,2384085.0,13.85,13.88,13.79,13.82,2384085.0
2019-06-06 11:00:00,13.82,13.93,13.81,13.91,3438510.0,13.82,13.93,13.81,13.91,3438510.0
2019-06-06 11:05:00,13.91,13.99,13.9,13.99,4959510.0,13.91,13.99,13.9,13.99,4959510.0
2019-06-06 11:10:00,13.99,14.0,13.93,13.99,3326865.0,13.99,14.0,13.93,13.99,3326865.0
2019-06-06 11:15:00,13.99,14.07,13.97,14.07,6544035.0,13.99,14.07,13.97,14.07,6544035.0
2019-06-06 11:20:00,14.07,14.07,13.98,13.99,3316275.0,14.07,14.07,13.98,13.99,3316275.0
2019-06-06 11:25:00,13.99,14.03,13.97,14.01,2196075.0,13.99,14.03,13.97,14.01,2196075.0
2019-06-06 11:30:00,14.01,14.06,14.0,14.01,4293750.0,14.01,14.06,14.0,14.01,4293750.0
2019-06-06 11:35:00,14.01,14.01,13.91,13.91,2990220.0,14.01,14.01,13.91,13.91,2990220.0
2019-06-06 11:40:00,13.92,13.96,13.9,13.95,2360895.0,13.92,13.96,13.9,13.95,2360895.0
2019-06-06 11:45:00,13.94,13.98,13.9,13.92,2775570.0,13.94,13.98,13.9,13.92,2775570.0
2019-06-06 11:50:00,13.93,13.93,13.87,13.89,2732790.0,13.93,13.93,13.87,13.89,2732790.0
2019-06-06 11:55:00,13.89,13.89,13.84,13.87,2407005.0,13.89,13.89,13.84,13.87,2407005.0
2019-06-06 12:00:00,13.87,13.9,13.82,13.84,1810950.0,13.87,13.9,13.82,13.84,1810950.0
2019-06-06 12:05:00,13.84,13.87,13.81,13.85,1522455.0,13.84,13.87,13.81,13.85,1522455.0
2019-06-06 12:10:00,13.86,13.9,13.85,13.88,1513395.0,13.86,13.9,13.85,13.88,1513395.0
2019-06-06 12:15:00,13.89,13.89,13.84,13.84,849180.0,13.89,13.89,13.84,13.84,849180.0
2019-06-06 12:20:00,13.84,13.85,13.79,13.81,2301660.0,13.84,13.85,13.79,13.81,2301660.0
2019-06-06 12:25:00,13.81,13.83,13.8,13.83,1684770.0,13.81,13.83,13.8,13.83,1684770.0
2019-06-06 12:30:00,13.83,13.84,13.81,13.82,1064220.0,13.83,13.84,13.81,13.82,1064220.0
2019-06-06 12:35:00,13.82,13.83,13.74,13.75,1621425.0,13.82,13.83,13.74,13.75,1621425.0
2019-06-06 12:40:00,13.75,13.78,13.72,13.76,2095335.0,13.75,13.78,13.72,13.76,2095335.0
2019-06-06 12:45:00,13.76,13.84,13.75,13.82,2043555.0,13.76,13.84,13.75,13.82,2043555.0
2019-06-06 12:50:00,13.82,13.83,13.77,13.78,1230285.0,13.82,13.83,13.77,13.78,1230285.0
2019-06-06 12:55:00,13.78,13.79,13.73,13.73,1541355.0,13.78,13.79,13.73,13.73,1541355.0
2019-06-06 13:00:00,13.74,13.77,13.72,13.74,1382820.0,13.74,13.77,13.72,13.74,1382820.0
2019-06-06 13:05:00,13.74,13.75,13.68,13.68,1779285.0,13.74,13.75,13.68,13.68,1779285.0
2019-06-06 13:10:00,13.69,13.7,13.64,13.67,2400330.0,13.69,13.7,13.64,13.67,2400330.0
2019-06-06 13:15:00,13.68,13.69,13.62,13.62,1764345.0,13.68,13.69,13.62,13.62,1764345.0
2019-06-06 13:20:00,13.62,13.64,13.58,13.63,2580180.0,13.62,13.64,13.58,13.63,2580180.0
2019-06-06 13:25:00,13.63,13.66,13.62,13.62,1383075.0,13.63,13.66,13.62,13.62,1383075.0
2019-06-06 13:30:00,13.62,13.63,13.6,13.61,1427085.0,13.62,13.63,13.6,13.61,1427085.0
2019-06-06 13:35:00,13.61,13.62,13.56,13.59,1881450.0,13.61,13.62,13.56,13.59,1881450.0
2019-06-06 13:40:00,13.59,13.65,13.59,13.62,1905720.0,13.59,13.65,13.59,13.62,1905720.0
2019-06-06 13:45:00,13.63,13.65,13.57,13.61,1767780.0,13.63,13.65,13.57,13.61,1767780.0
2019-06-06 13:50:00,13.62,13.65,13.61,13.63,1183890.0,13.62,13.65,13.61,13.63,1183890.0
2019-06-06 13:55:00,13.63,13.67,13.62,13.66,1556550.0,13.63,13.67,13.62,13.66,1556550.0
2019-06-06 14:00:00,13.67,13.67,13.62,13.64,1115175.0,13.67,13.67,13.62,13.64,1115175.0
2019-06-06 14:05:00,13.63,13.69,13.62,13.69,1076925.0,13.63,13.69,13.62,13.69,1076925.0
2019-06-06 14:10:00,13.68,13.74,13.68,13.73,1994100.0,13.68,13.74,13.68,13.73,1994100.0
2019-06-06 14:15:00,13.73,13.76,13.72,13.75,1370790.0,13.73,13.76,13.72,13.75,1370790.0
2019-06-06 14:20:00,13.75,13.75,13.7,13.73,1260870.0,13.75,13.75,13.7,13.73,1260870.0
2019-06-06 14:25:00,13.72,13.75,13.71,13.71,1226040.0,13.72,13.75,13.71,13.71,1226040.0
2019-06-06 14:30:00,13.71,13.8,13.69,13.78,2026545.0,13.71,13.8,13.69,13.78,2026545.0
2019-06-06 14:35:00,13.78,13.78,13.73,13.76,1053885.0,13.78,13.78,13.73,13.76,1053885.0
2019-06-06 14:40:00,13.75,13.75,13.71,13.74,1603050.0,13.75,13.75,13.71,13.74,1603050.0
2019-06-06 14:45:00,13.74,13.75,13.67,13.67,1989135.0,13.74,13.75,13.67,13.67,1989135.0
2019-06-06 14:50:00,13.67,13.7,13.65,13.68,952320.0,13.67,13.7,13.65,13.68,952320.0
2019-06-06 14:55:00,13.68,13.69,13.64,13.65,1626165.0,13.68,13.69,13.64,13.65,1626165.0
2019-06-06 15:00:00,13.65,13.7,13.65,13.69,988920.0,13.65,13.7,13.65,13.69,988920.0
2019-06-06 15:05:00,13.7,13.73,13.69,13.7,1378260.0,13.7,13.73,13.69,13.7,1378260.0
2019-06-06 15:10:00,13.7,13.72,13.69,13.7,860370.0,13.7,13.72,13.69,13.7,860370.0
2019-06-06 15:15:00,13.7,13.74,13.68,13.71,1509255.0,13.7,13.74,13.68,13.71,1509255.0
2019-06-06 15:20:00,13.71,13.72,13.68,13.71,683325.0,13.71,13.72,13.68,13.71,683325.0
2019-06-06 15:25:00,13.72,13.73,13.71,13.72,859380.0,13.72,13.73,13.71,13.72,859380.0
2019-06-06 15:30:00,13.72,13.78,13.72,13.78,2582805.0,13.72,13.78,13.72,13.78,2582805.0
2019-06-06 15:35:00,13.78,13.82,13.77,13.81,2008395.0,13.78,13.82,13.77,13.81,2008395.0
2019-06-06 15:40:00,13.81,13.81,13.75,13.75,1467660.0,13.81,13.81,13.75,13.75,1467660.0
2019-06-06 15:45:00,13.75,13.75,13.7,13.71,2291805.0,13.75,13.75,13.7,13.71,2291805.0
2019-06-06 15:50:00,13.71,13.74,13.67,13.68,3746505.0,13.71,13.74,13.67,13.68,3746505.0
2019-06-06 15:55:00,13.68,13.74,13.67,13.74,6077040.0,13.68,13.74,13.67,13.74,6077040.0
2019-06-07 09:30:00,13.65,13.81,13.63,13.77,7798980.0,13.65,13.81,13.63,13.77,7798980.0
2019-06-07 09:35:00,13.77,13.9,13.77,13.9,5379120.0,13.77,13.9,13.77,13.9,5379120.0
2019-06-07 09:40:00,13.9,13.91,13.84,13.88,3812265.0,13.9,13.91,13.84,13.88,3812265.0
2019-06-07 09:45:00,13.88,13.94,13.86,13.87,4983120.0,13.88,13.94,13.86,13.87,4983120.0
2019-06-07 09:50:00,13.87,13.98,13.87,13.94,3891675.0,13.87,13.98,13.87,13.94,3891675.0
2019-06-07 09:55:00,13.94,13.98,13.93,13.94,3022350.0,13.94,13.98,13.93,13.94,3022350.0
2019-06-07 10:00:00,13.94,13.99,13.91,13.92,3069045.0,13.94,13.99,13.91,13.92,3069045.0
2019-06-07 10:05:00,13.92,13.98,13.88,13.89,3173445.0,13.92,13.98,13.88,13.89,3173445.0
2019-06-07 10:10:00,13.89,13.93,13.86,13.88,2969145.0,13.89,13.93,13.86,13.88,2969145.0
2019-06-07 10:15:00,13.88,14.04,13.88,14.0,5003370.0,13.88,14.04,13.88,14.0,5003370.0
2019-06-07 10:20:00,13.99,14.02,13.94,13.99,2334990.0,13.99,14.02,13.94,13.99,2334990.0
2019-06-07 10:25:00,13.99,14.0,13.95,13.99,2397120.0,13.99,14.0,13.95,13.99,2397120.0
2019-06-07 10:30:00,13.99,14.03,13.98,14.0,2686215.0,13.99,14.03,13.98,14.0,2686215.0
2019-06-07 10:35:00,14.0,14.02,13.97,13.99,1727040.0,14.0,14.02,13.97,13.99,1727040.0
2019-06-07 10:40:00,13.99,14.04,13.95,13.95,2284215.0,13.99,14.04,13.95,13.95,2284215.0
2019-06-07 10:45:00,13.95,13.98,13.94,13.96,2049780.0,13.95,13.98,13.94,13.96,2049780.0
2019-06-07 10:50:00,13.96,14.04,13.96,14.01,2709315.0,13.96,14.04,13.96,14.01,2709315.0
2019-06-07 10:55:00,14.01,14.06,14.01,14.04,2434200.0,14.01,14.06,14.01,14.04,2434200.0
2019-06-07 11:00:00,14.05,14.05,14.0,14.0,2275035.0,14.05,14.05,14.0,14.0,2275035.0
2019-06-07 11:05:00,14.0,14.02,13.96,13.98,2394435.0,14.0,14.02,13.96,13.98,2394435.0
2019-06-07 11:10:00,13.99,13.99,13.94,13.94,1555920.0,13.99,13.99,13.94,13.94,1555920.0
2019-06-07 11:15:00,13.95,13.96,13.92,13.94,2197770.0,13.95,13.96,13.92,13.94,2197770.0
2019-06-07 11:20:00,13.94,13.94,13.87,13.87,2628120.0,13.94,13.94,13.87,13.87,2628120.0
2019-06-07 11:25:00,13.87,13.89,13.81,13.81,2959335.0,13.87,13.89,13.81,13.81,2959335.0
2019-06-07 11:30:00,13.81,13.87,13.81,13.83,2440635.0,13.81,13.87,13.81,13.83,2440635.0
2019-06-07 11:35:00,13.83,13.84,13.74,13.76,3077280.0,13.83,13.84,13.74,13.76,3077280.0
2019-06-07 11:40:00,13.76,13.8,13.72,13.79,3510810.0,13.76,13.8,13.72,13.79,3510810.0
2019-06-07 11:45:00,13.79,13.83,13.75,13.82,2934750.0,13.79,13.83,13.75,13.82,2934750.0
2019-06-07 11:50:00,13.82,13.84,13.78,13.8,3009495.0,13.82,13.84,13.78,13.8,3009495.0
2019-06-07 11:55:00,13.8,13.84,13.79,13.8,2265270.0,13.8,13.84,13.79,13.8,2265270.0
2019-06-07 12:00:00,13.8,13.81,13.75,13.77,1919715.0,13.8,13.81,13.75,13.77,1919715.0
2019-06-07 12:05:00,13.77,13.79,13.75,13.77,1330110.0,13.77,13.79,13.75,13.77,1330110.0
2019-06-07 12:10:00,13.77,13.81,13.76,13.78,2287905.0,13.77,13.81,13.76,13.78,2287905.0
2019-06-07 12:15:00,13.78,13.86,13.78,13.85,2453445.0,13.78,13.86,13.78,13.85,2453445.0
2019-06-07 12:20:00,13.85,13.86,13.82,13.86,1635510.0,13.85,13.86,13.82,13.86,1635510.0
2019-06-07 12:25:00,13.86,13.89,13.85,13.88,2108070.0,13.86,13.89,13.85,13.88,2108070.0
2019-06-07 12:30:00,13.88,13.92,13.87,13.92,2518590.0,13.88,13.92,13.87,13.92,2518590.0
2019-06-07 12:35:00,13.91,13.92,13.83,13.84,2374725.0,13.91,13.92,13.83,13.84,2374725.0
2019-06-07 12:40:00,13.84,13.86,13.81,13.82,1667115.0,13.84,13.86,13.81,13.82,1667115.0
2019-06-07 12:45:00,13.82,13.82,13.76,13.79,2135445.0,13.82,13.82,13.76,13.79,2135445.0
2019-06-07 12:50:00,13.79,13.83,13.79,13.8,1358160.0,13.79,13.83,13.79,13.8,1358160.0
2019-06-07 12:55:00,13.8,13.83,13.8,13.81,1148880.0,13.8,13.83,13.8,13.81,1148880.0
2019-06-07 13:00:00,13.81,13.85,13.8,13.83,1818300.0,13.81,13.85,13.8,13.83,1818300.0
2019-06-07 13:05:00,13.83,13.84,13.8,13.81,795600.0,13.83,13.84,13.8,13.81,795600.0
2019-06-07 13:10:00,13.81,13.83,13.78,13.83,1060050.0,13.81,13.83,13.78,13.83,1060050.0
2019-06-07 13:15:00,13.82,13.82,13.78,13.79,1038450.0,13.82,13.82,13.78,13.79,1038450.0
2019-06-07 13:20:00,13.78,13.8,13.76,13.76,1298520.0,13.78,13.8,13.76,13.76,1298520.0
2019-06-07 13:25:00,13.76,13.78,13.74,13.74,1448565.0,13.76,13.78,13.74,13.74,1448565.0
2019-06-07 13:30:00,13.75,13.78,13.75,13.78,1155000.0,13.75,13.78,13.75,13.78,1155000.0
2019-06-07 13:35:00,13.78,13.8,13.77,13.79,1113045.0,13.78,13.8,13.77,13.79,1113045.0
2019-06-07 13:40:00,13.79,13.81,13.77,13.79,909495.0,13.79,13.81,13.77,13.79,909495.0
2019-06-07 13:45:00,13.79,13.79,13.72,13.73,1093605.0,13.79,13.79,13.72,13.73,1093605.0
2019-06-07 13:50:00,13.73,13.76,13.73,13.75,1156620.0,13.73,13.76,13.73,13.75,1156620.0
2019-06-07 13:55:00,13.75,13.78,13.72,13.77,1317735.0,13.75,13.78,13.72,13.77,1317735.0
2019-06-07 14:00:00,13.78,13.79,13.71,13.71,2070645.0,13.78,13.79,13.71,13.71,2070645.0
2019-06-07 14:05:00,13.71,13.72,13.65,13.67,2841540.0,13.71,13.72,13.65,13.67,2841540.0
2019-06-07 14:10:00,13.67,13.7,13.65,13.66,1813605.0,13.67,13.7,13.65,13.66,1813605.0
2019-06-07 14:15:00,13.67,13.71,13.67,13.68,1591035.0,13.67,13.71,13.67,13.68,1591035.0
2019-06-07 14:20:00,13.67,13.69,13.66,13.69,1266555.0,13.67,13.69,13.66,13.69,1266555.0
2019-06-07 14:25:00,13.69,13.74,13.69,13.74,2026800.0,13.69,13.74,13.69,13.74,2026800.0
2019-06-07 14:30:00,13.73,13.73,13.7,13.7,1135635.0,13.73,13.73,13.7,13.7,1135635.0
2019-06-07 14:35:00,13.7,13.71,13.68,13.68,889785.0,13.7,13.71,13.68,13.68,889785.0
2019-06-07 14:40:00,13.68,13.7,13.64,13.65,2184735.0,13.68,13.7,13.64,13.65,2184735.0
2019-06-07 14:45:00,13.64,13.68,13.64,13.65,1520205.0,13.64,13.68,13.64,13.65,1520205.0
2019-06-07 14:50:00,13.65,13.67,13.64,13.65,1516230.0,13.65,13.67,13.64,13.65,1516230.0
2019-06-07 14:55:00,13.65,13.65,13.6,13.62,2652975.0,13.65,13.65,13.6,13.62,2652975.0
2019-06-07 15:00:00,13.62,13.66,13.61,13.61,2135940.0,13.62,13.66,13.61,13.61,2135940.0
2019-06-07 15:05:00,13.61,13.63,13.58,13.59,1889745.0,13.61,13.63,13.58,13.59,1889745.0
2019-06-07 15:10:00,13.59,13.62,13.58,13.6,1762080.0,13.59,13.62,13.58,13.6,1762080.0
2019-06-07 15:15:00,13.61,13.61,13.57,13.57,1692375.0,13.61,13.61,13.57,13.57,1692375.0
2019-06-07 15:20:00,13.57,13.63,13.57,13.63,2336940.0,13.57,13.63,13.57,13.63,2336940.0
2019-06-07 15:25:00,13.63,13.65,13.59,13.62,1966845.0,13.63,13.65,13.59,13.62,1966845.0
2019-06-07 15:30:00,13.61,13.63,13.59,13.61,1379445.0,13.61,13.63,13.59,13.61,1379445.0
2019-06-07 15:35:00,13.61,13.65,13.59,13.61,2868495.0,13.61,13.65,13.59,13.61,2868495.0
2019-06-07 15:40:00,13.61,13.63,13.6,13.62,1616490.0,13.61,13.63,13.6,13.62,1616490.0
2019-06-07 15:45:00,13.62,13.63,13.61,13.62,1739100.0,13.62,13.63,13.61,13.62,1739100.0
2019-06-07 15:50:00,13.63,13.64,13.62,13.62,2682060.0,13.63,13.64,13.62,13.62,2682060.0
2019-06-07 15:55:00,13.62,13.64,13.62,13.63,5746830.0,13.62,13.64,13.62,13.63,5746830.0
2019-06-10 09:30:00,14.02,14.2,13.93,14.15,8299965.0,14.02,14.2,13.93,14.15,8299965.0
2019-06-10 09:35:00,14.15,14.26,14.14,14.24,5699490.0,14.15,14.26,14.14,14.24,5699490.0
2019-06-10 09:40:00,14.24,14.27,14.16,14.19,5093250.0,14.24,14.27,14.16,14.19,5093250.0
2019-06-10 09:45:00,14.17,14.25,14.17,14.21,2034780.0,14.17,14.25,14.17,14.21,2034780.0
2019-06-10 09:50:00,14.2,14.22,14.12,14.16,2611920.0,14.2,14.22,14.12,14.16,2611920.0
2019-06-10 09:55:00,14.15,14.28,14.15,14.27,2719305.0,14.15,14.28,14.15,14.27,2719305.0
2019-06-10 10:00:00,14.28,14.35,14.28,14.31,3962940.0,14.28,14.35,14.28,14.31,3962940.0
2019-06-10 10:05:00,14.31,14.32,14.23,14.26,2650860.0,14.31,14.32,14.23,14.26,2650860.0
2019-06-10 10:10:00,14.26,14.27,14.22,14.24,1615395.0,14.26,14.27,14.22,14.24,1615395.0
2019-06-10 10:15:00,14.25,14.32,14.24,14.3,2223300.0,14.25,14.32,14.24,14.3,2223300.0
2019-06-10 10:20:00,14.3,14.33,14.26,14.27,2363580.0,14.3,14.33,14.26,14.27,2363580.0
2019-06-10 10:25:00,14.27,14.29,14.21,14.24,2111985.0,14.27,14.29,14.21,14.24,2111985.0
2019-06-10 10:30:00,14.24,14.26,14.22,14.24,1136820.0,14.24,14.26,14.22,14.24,1136820.0
2019-06-10 10:35:00,14.24,14.27,14.22,14.25,1346190.0,14.24,14.27,14.22,14.25,1346190.0
2019-06-10 10:40:00,14.25,14.34,14.24,14.32,2262060.0,14.25,14.34,14.24,14.32,2262060.0
2019-06-10 10:45:00,14.32,14.33,14.29,14.3,1093560.0,14.32,14.33,14.29,14.3,1093560.0
2019-06-10 10:50:00,14.3,14.32,14.28,14.31,776265.0,14.3,14.32,14.28,14.31,776265.0
2019-06-10 10:55:00,14.31,14.38,14.29,14.37,2180970.0,14.31,14.38,14.29,14.37,2180970.0
2019-06-10 11:00:00,14.38,14.43,14.37,14.39,2326620.0,14.38,14.43,14.37,14.39,2326620.0
2019-06-10 11:05:00,14.39,14.42,14.38,14.41,1445595.0,14.39,14.42,14.38,14.41,1445595.0
2019-06-10 11:10:00,14.4,14.43,14.36,14.41,1712910.0,14.4,14.43,14.36,14.41,1712910.0
2019-06-10 11:15:00,14.41,14.45,14.38,14.4,1922550.0,14.41,14.45,14.38,14.4,1922550.0
2019-06-10 11:20:00,14.41,14.46,14.41,14.44,1373070.0,14.41,14.46,14.41,14.44,1373070.0
2019-06-10 11:25:00,14.44,14.44,14.38,14.4,1394040.0,14.44,14.44,14.38,14.4,1394040.0
2019-06-10 11:30:00,14.39,14.43,14.38,14.39,1329720.0,14.39,14.43,14.38,14.39,1329720.0
2019-06-10 11:35:00,14.38,14.4,14.32,14.35,1463145.0,14.38,14.4,14.32,14.35,1463145.0
2019-06-10 11:40:00,14.35,14.4,14.35,14.39,926925.0,14.35,14.4,14.35,14.39,926925.0
2019-06-10 11:45:00,14.39,14.42,14.37,14.41,670965.0,14.39,14.42,14.37,14.41,670965.0
2019-06-10 11:50:00,14.4,14.42,14.39,14.42,838335.0,14.4,14.42,14.39,14.42,838335.0
2019-06-10 11:55:00,14.42,14.42,14.39,14.41,497190.0,14.42,14.42,14.39,14.41,497190.0
2019-06-10 12:00:00,14.41,14.41,14.37,14.39,685410.0,14.41,14.41,14.37,14.39,685410.0
2019-06-10 12:05:00,14.39,14.39,14.34,14.35,773595.0,14.39,14.39,14.34,14.35,773595.0
2019-06-10 12:10:00,14.35,14.38,14.32,14.37,1441485.0,14.35,14.38,14.32,14.37,1441485.0
2019-06-10 12:15:00,14.37,14.37,14.29,14.31,1276050.0,14.37,14.37,14.29,14.31,1276050.0
2019-06-10 12:20:00,14.31,14.31,14.23,14.24,2024490.0,14.31,14.31,14.23,14.24,2024490.0
2019-06-10 12:25:00,14.24,14.26,14.2,14.22,1303635.0,14.24,14.26,14.2,14.22,1303635.0
2019-06-10 12:30:00,14.22,14.23,14.2,14.23,736890.0,14.22,14.23,14.2,14.23,736890.0
2019-06-10 12:35:00,14.23,14.27,14.21,14.27,974835.0,14.23,14.27,14.21,14.27,974835.0
2019-06-10 12:40:00,14.27,14.29,14.26,14.26,799800.0,14.27,14.29,14.26,14.26,799800.0
2019-06-10 12:45:00,14.26,14.28,14.23,14.26,639045.0,14.26,14.28,14.23,14.26,639045.0
2019-06-10 12:50:00,14.26,14.26,14.22,14.24,554310.0,14.26,14.26,14.22,14.24,554310.0
2019-06-10 12:55:00,14.24,14.24,14.21,14.21,815370.0,14.24,14.24,14.21,14.21,815370.0
2019-06-10 13:00:00,14.22,14.26,14.22,14.26,803805.0,14.22,14.26,14.22,14.26,803805.0
2019-06-10 13:05:00,14.26,14.26,14.24,14.24,412335.0,14.26,14.26,14.24,14.24,412335.0
2019-06-10 13:10:00,14.23,14.24,14.21,14.23,766980.0,14.23,14.24,14.21,14.23,766980.0
2019-06-10 13:15:00,14.23,14.24,14.22,14.24,439350.0,14.23,14.24,14.22,14.24,439350.0
2019-06-10 13:20:00,14.23,14.24,14.21,14.22,596205.0,14.23,14.24,14.21,14.22,596205.0
2019-06-10 13:25:00,14.22,14.23,14.2,14.23,885675.0,14.22,14.23,14.2,14.23,885675.0
2019-06-10 13:30:00,14.23,14.25,14.22,14.22,611985.0,14.23,14.25,14.22,14.22,611985.0
2019-06-10 13:35:00,14.23,14.25,14.21,14.22,760665.0,14.23,14.25,14.21,14.22,760665.0
2019-06-10 13:40:00,14.22,14.25,14.21,14.21,571575.0,14.22,14.25,14.21,14.21,571575.0
2019-06-10 13:45:00,14.21,14.21,14.14,14.15,1804620.0,14.21,14.21,14.14,14.15,1804620.0
2019-06-10 13:50:00,14.15,14.17,14.14,14.17,823770.0,14.15,14.17,14.14,14.17,823770.0
2019-06-10 13:55:00,14.17,14.18,14.14,14.16,742605.0,14.17,14.18,14.14,14.16,742605.0
2019-06-10 14:00:00,14.15,14.16,14.07,14.08,1721040.0,14.15,14.16,14.07,14.08,1721040.0
2019-06-10 14:05:00,14.08,14.1,14.05,14.06,1118460.0,14.08,14.1,14.05,14.06,1118460.0
2019-06-10 14:10:00,14.06,14.08,14.05,14.06,932040.0,14.06,14.08,14.05,14.06,932040.0
2019-06-10 14:15:00,14.06,14.08,14.03,14.08,958740.0,14.06,14.08,14.03,14.08,958740.0
2019-06-10 14:20:00,14.07,14.12,14.07,14.11,859620.0,14.07,14.12,14.07,14.11,859620.0
2019-06-10 14:25:00,14.11,14.11,14.05,14.1,1247340.0,14.11,14.11,14.05,14.1,1247340.0
2019-06-10 14:30:00,14.1,14.18,14.1,14.17,1639365.0,14.1,14.18,14.1,14.17,1639365.0
2019-06-10 14:35:00,14.17,14.19,14.14,14.17,1011285.0,14.17,14.19,14.14,14.17,1011285.0
2019-06-10 14:40:00,14.17,14.18,14.15,14.17,614940.0,14.17,14.18,14.15,14.17,614940.0
2019-06-10 14:45:00,14.17,14.2,14.17,14.18,662055.0,14.17,14.2,14.17,14.18,662055.0
2019-06-10 14:50:00,14.18,14.2,14.15,14.18,647625.0,14.18,14.2,14.15,14.18,647625.0
2019-06-10 14:55:00,14.18,14.21,14.17,14.2,638460.0,14.18,14.21,14.17,14.2,638460.0
2019-06-10 15:00:00,14.2,14.21,14.18,14.18,455055.0,14.2,14.21,14.18,14.18,455055.0
2019-06-10 15:05:00,14.17,14.2,14.16,14.2,661890.0,14.17,14.2,14.16,14.2,661890.0
2019-06-10 15:10:00,14.19,14.21,14.19,14.19,603750.0,14.19,14.21,14.19,14.19,603750.0
2019-06-10 15:15:00,14.19,14.2,14.19,14.2,518235.0,14.19,14.2,14.19,14.2,518235.0
2019-06-10 15:20:00,14.2,14.22,14.2,14.2,825990.0,14.2,14.22,14.2,14.2,825990.0
2019-06-10 15:25:00,14.21,14.21,14.18,14.2,958665.0,14.21,14.21,14.18,14.2,958665.0
2019-06-10 15:30:00,14.2,14.2,14.18,14.19,1330965.0,14.2,14.2,14.18,14.19,1330965.0
2019-06-10 15:35:00,14.19,14.19,14.15,14.16,1411950.0,14.19,14.19,14.15,14.16,1411950.0
2019-06-10 15:40:00,14.17,14.2,14.14,14.17,1339170.0,14.17,14.2,14.14,14.17,1339170.0
2019-06-10 15:45:00,14.17,14.18,14.14,14.15,1128585.0,14.17,14.18,14.14,14.15,1128585.0
2019-06-10 15:50:00,14.16,14.18,14.14,14.16,1958670.0,14.16,14.18,14.14,14.16,1958670.0
2019-06-10 15:55:00,14.16,14.22,14.16,14.19,4003320.0,14.16,14.22,14.16,14.19,4003320.0
2019-06-11 09:30:00,14.63,14.63,14.47,14.61,7628850.0,14.63,14.63,14.47,14.61,7628850.0
2019-06-11 09:35:00,14.61,14.73,14.52,14.57,7474155.0,14.61,14.73,14.52,14.57,7474155.0
2019-06-11 09:40:00,14.56,14.6,14.43,14.5,4425495.0,14.56,14.6,14.43,14.5,4425495.0
2019-06-11 09:45:00,14.51,14.56,14.48,14.55,2104455.0,14.51,14.56,14.48,14.55,2104455.0
2019-06-11 09:50:00,14.55,14.65,14.55,14.62,3665745.0,14.55,14.65,14.55,14.62,3665745.0
2019-06-11 09:55:00,14.62,14.63,14.55,14.58,2156460.0,14.62,14.63,14.55,14.58,2156460.0
2019-06-11 10:00:00,14.57,14.69,14.56,14.69,4040715.0,14.57,14.69,14.56,14.69,4040715.0
2019-06-11 10:05:00,14.69,14.7,14.55,14.55,3475785.0,14.69,14.7,14.55,14.55,3475785.0
2019-06-11 10:10:00,14.55,14.55,14.47,14.48,3324885.0,14.55,14.55,14.47,14.48,3324885.0
2019-06-11 10:15:00,14.48,14.53,14.37,14.38,3672780.0,14.48,14.53,14.37,14.38,3672780.0
2019-06-11 10:20:00,14.38,14.46,14.38,14.43,3972195.0,14.38,14.46,14.38,14.43,3972195.0
2019-06-11 10:25:00,14.43,14.47,14.4,14.47,1538415.0,14.43,14.47,14.4,14.47,1538415.0
2019-06-11 10:30:00,14.47,14.51,14.44,14.47,2318520.0,14.47,14.51,14.44,14.47,2318520.0
2019-06-11 10:35:00,14.46,14.49,14.42,14.49,1550340.0,14.46,14.49,14.42,14.49,1550340.0
2019-06-11 10:40:00,14.49,14.52,14.42,14.44,1840800.0,14.49,14.52,14.42,14.44,1840800.0
2019-06-11 10:45:00,14.44,14.48,14.43,14.44,1119270.0,14.44,14.48,14.43,14.44,1119270.0
2019-06-11 10:50:00,14.45,14.49,14.43,14.48,2137440.0,14.45,14.49,14.43,14.48,2137440.0
2019-06-11 10:55:00,14.48,14.5,14.44,14.47,1358775.0,14.48,14.5,14.44,14.47,1358775.0
2019-06-11 11:00:00,14.47,14.49,14.44,14.48,892125.0,14.47,14.49,14.44,14.48,892125.0
2019-06-11 11:05:00,14.49,14.5,14.47,14.49,1098465.0,14.49,14.5,14.47,14.49,1098465.0
2019-06-11 11:10:00,14.48,14.5,14.44,14.44,1231875.0,14.48,14.5,14.44,14.44,1231875.0
2019-06-11 11:15:00,14.44,14.48,14.44,14.47,1200750.0,14.44,14.48,14.44,14.47,1200750.0
2019-06-11 11:20:00,14.47,14.5,14.46,14.49,1403640.0,14.47,14.5,14.46,14.49,1403640.0
2019-06-11 11:25:00,14.49,14.5,14.42,14.44,1931175.0,14.49,14.5,14.42,14.44,1931175.0
2019-06-11 11:30:00,14.44,14.45,14.42,14.44,555510.0,14.44,14.45,14.42,14.44,555510.0
2019-06-11 11:35:00,14.45,14.45,14.39,14.4,1417620.0,14.45,14.45,14.39,14.4,1417620.0
2019-06-11 11:40:00,14.4,14.41,14.3,14.32,2443020.0,14.4,14.41,14.3,14.32,2443020.0
2019-06-11 11:45:00,14.32,14.35,14.27,14.27,1928040.0,14.32,14.35,14.27,14.27,1928040.0
2019-06-11 11:50:00,14.27,14.36,14.24,14.35,2260500.0,14.27,14.36,14.24,14.35,2260500.0
2019-06-11 11:55:00,14.35,14.38,14.34,14.35,1513830.0,14.35,14.38,14.34,14.35,1513830.0
2019-06-11 12:00:00,14.35,14.38,14.29,14.29,1162860.0,14.35,14.38,14.29,14.29,1162860.0
2019-06-11 12:05:00,14.29,14.35,14.24,14.25,1448475.0,14.29,14.35,14.24,14.25,1448475.0
2019-06-11 12:10:00,14.25,14.31,14.23,14.25,1055265.0,14.25,14.31,14.23,14.25,1055265.0
2019-06-11 12:15:00,14.26,14.3,14.25,14.29,945660.0,14.26,14.3,14.25,14.29,945660.0
2019-06-11 12:20:00,14.29,14.31,14.28,14.29,906360.0,14.29,14.31,14.28,14.29,906360.0
2019-06-11 12:25:00,14.28,14.3,14.27,14.29,293805.0,14.28,14.3,14.27,14.29,293805.0
2019-06-11 12:30:00,14.29,14.35,14.29,14.32,982965.0,14.29,14.35,14.29,14.32,982965.0
2019-06-11 12:35:00,14.32,14.35,14.3,14.34,636480.0,14.32,14.35,14.3,14.34,636480.0
2019-06-11 12:40:00,14.33,14.36,14.32,14.34,819615.0,14.33,14.36,14.32,14.34,819615.0
2019-06-11 12:45:00,14.34,14.37,14.34,14.34,1063080.0,14.34,14.37,14.34,14.34,1063080.0
2019-06-11 12:50:00,14.35,14.35,14.32,14.32,575190.0,14.35,14.35,14.32,14.32,575190.0
2019-06-11 12:55:00,14.33,14.34,14.27,14.28,1013010.0,14.33,14.34,14.27,14.28,1013010.0
2019-06-11 13:00:00,14.28,14.31,14.26,14.28,971190.0,14.28,14.31,14.26,14.28,971190.0
2019-06-11 13:05:00,14.29,14.29,14.27,14.27,725835.0,14.29,14.29,14.27,14.27,725835.0
2019-06-11 13:10:00,14.27,14.3,14.26,14.29,1124280.0,14.27,14.3,14.26,14.29,1124280.0
2019-06-11 13:15:00,14.29,14.32,14.29,14.3,554400.0,14.29,14.32,14.29,14.3,554400.0
2019-06-11 13:20:00,14.3,14.32,14.29,14.31,1018635.0,14.3,14.32,14.29,14.31,1018635.0
2019-06-11 13:25:00,14.31,14.32,14.3,14.31,452625.0,14.31,14.32,14.3,14.31,452625.0
2019-06-11 13:30:00,14.31,14.35,14.3,14.35,690630.0,14.31,14.35,14.3,14.35,690630.0
2019-06-11 13:35:00,14.35,14.38,14.34,14.37,1176795.0,14.35,14.38,14.34,14.37,1176795.0
2019-06-11 13:40:00,14.37,14.39,14.33,14.37,1328025.0,14.37,14.39,14.33,14.37,1328025.0
2019-06-11 13:45:00,14.37,14.37,14.34,14.35,1229505.0,14.37,14.37,14.34,14.35,1229505.0
2019-06-11 13:50:00,14.36,14.39,14.35,14.38,418785.0,14.36,14.39,14.35,14.38,418785.0
2019-06-11 13:55:00,14.38,14.43,14.38,14.42,1401285.0,14.38,14.43,14.38,14.42,1401285.0
2019-06-11 14:00:00,14.42,14.46,14.42,14.42,1484835.0,14.42,14.46,14.42,14.42,1484835.0
2019-06-11 14:05:00,14.43,14.43,14.41,14.43,543795.0,14.43,14.43,14.41,14.43,543795.0
2019-06-11 14:10:00,14.43,14.43,14.38,14.41,583425.0,14.43,14.43,14.38,14.41,583425.0
2019-06-11 14:15:00,14.41,14.42,14.39,14.42,411900.0,14.41,14.42,14.39,14.42,411900.0
2019-06-11 14:20:00,14.41,14.43,14.41,14.42,448815.0,14.41,14.43,14.41,14.42,448815.0
2019-06-11 14:25:00,14.42,14.42,14.39,14.4,490740.0,14.42,14.42,14.39,14.4,490740.0
2019-06-11 14:30:00,14.4,14.41,14.39,14.4,324390.0,14.4,14.41,14.39,14.4,324390.0
2019-06-11 14:35:00,14.39,14.39,14.37,14.37,769050.0,14.39,14.39,14.37,14.37,769050.0
2019-06-11 14:40:00,14.37,14.39,14.35,14.39,460275.0,14.37,14.39,14.35,14.39,460275.0
2019-06-11 14:45:00,14.39,14.39,14.37,14.39,260415.0,14.39,14.39,14.37,14.39,260415.0
2019-06-11 14:50:00,14.39,14.4,14.38,14.39,327705.0,14.39,14.4,14.38,14.39,327705.0
2019-06-11 14:55:00,14.39,14.45,14.38,14.44,1168830.0,14.39,14.45,14.38,14.44,1168830.0
2019-06-11 15:00:00,14.45,14.49,14.44,14.45,1658805.0,14.45,14.49,14.44,14.45,1658805.0
2019-06-11 15:05:00,14.45,14.47,14.41,14.45,1050810.0,14.45,14.47,14.41,14.45,1050810.0
2019-06-11 15:10:00,14.45,14.47,14.44,14.46,921390.0,14.45,14.47,14.44,14.46,921390.0
2019-06-11 15:15:00,14.46,14.51,14.46,14.49,2374500.0,14.46,14.51,14.46,14.49,2374500.0
2019-06-11 15:20:00,14.49,14.5,14.46,14.49,1628160.0,14.49,14.5,14.46,14.49,1628160.0
2019-06-11 15:25:00,14.49,14.5,14.44,14.47,1781145.0,14.49,14.5,14.44,14.47,1781145.0
2019-06-11 15:30:00,14.46,14.49,14.46,14.49,853950.0,14.46,14.49,14.46,14.49,853950.0
2019-06-11 15:35:00,14.49,14.5,14.46,14.48,1094220.0,14.49,14.5,14.46,14.48,1094220.0
2019-06-11 15:40:00,14.48,14.48,14.45,14.46,863550.0,14.48,14.48,14.45,14.46,863550.0
2019-06-11 15:45:00,14.46,14.5,14.45,14.49,1852335.0,14.46,14.5,14.45,14.49,1852335.0
2019-06-11 15:50:00,14.49,14.5,14.48,14.49,2399610.0,14.49,14.5,14.48,14.49,2399610.0
2019-06-11 15:55:00,14.49,14.51,14.47,14.47,4431030.0,14.49,14.51,14.47,14.47,4431030.0
2019-06-12 09:30:00,14.87,14.89,14.62,14.67,10652205.0,14.87,14.89,14.62,14.67,10652205.0
2019-06-12 09:35:00,14.67,14.85,14.64,14.85,6405135.0,14.67,14.85,14.64,14.85,6405135.0
2019-06-12 09:40:00,14.85,14.85,14.71,14.71,5155125.0,14.85,14.85,14.71,14.71,5155125.0
2019-06-12 09:45:00,14.72,14.73,14.54,14.55,5378820.0,14.72,14.73,14.54,14.55,5378820.0
2019-06-12 09:50:00,14.56,14.6,14.49,14.51,4464945.0,14.56,14.6,14.49,14.51,4464945.0
2019-06-12 09:55:00,14.51,14.55,14.38,14.42,5053530.0,14.51,14.55,14.38,14.42,5053530.0
2019-06-12 10:00:00,14.41,14.53,14.39,14.49,4623675.0,14.41,14.53,14.39,14.49,4623675.0
2019-06-12 10:05:00,14.47,14.52,14.4,14.43,2921235.0,14.47,14.52,14.4,14.43,2921235.0
2019-06-12 10:10:00,14.43,14.51,14.39,14.45,2615835.0,14.43,14.51,14.39,14.45,2615835.0
2019-06-12 10:15:00,14.45,14.45,14.32,14.33,4227270.0,14.45,14.45,14.32,14.33,4227270.0
2019-06-12 10:20:00,14.33,14.34,14.18,14.18,5966730.0,14.33,14.34,14.18,14.18,5966730.0
2019-06-12 10:25:00,14.18,14.22,14.12,14.18,5009040.0,14.18,14.22,14.12,14.18,5009040.0
2019-06-12 10:30:00,14.18,14.19,14.03,14.08,4919805.0,14.18,14.19,14.03,14.08,4919805.0
2019-06-12 10:35:00,14.08,14.2,14.08,14.17,5304075.0,14.08,14.2,14.08,14.17,5304075.0
2019-06-12 10:40:00,14.18,14.18,14.07,14.09,4455330.0,14.18,14.18,14.07,14.09,4455330.0
2019-06-12 10:45:00,14.09,14.24,14.09,14.19,4333785.0,14.09,14.24,14.09,14.19,4333785.0
2019-06-12 10:50:00,14.19,14.27,14.18,14.22,2718975.0,14.19,14.27,14.18,14.22,2718975.0
2019-06-12 10:55:00,14.21,14.22,14.15,14.16,2184210.0,14.21,14.22,14.15,14.16,2184210.0
2019-06-12 11:00:00,14.16,14.29,14.15,14.26,2768670.0,14.16,14.29,14.15,14.26,2768670.0
2019-06-12 11:05:00,14.25,14.27,14.19,14.19,1444740.0,14.25,14.27,14.19,14.19,1444740.0
2019-06-12 11:10:00,14.2,14.25,14.18,14.18,1623585.0,14.2,14.25,14.18,14.18,1623585.0
2019-06-12 11:15:00,14.18,14.21,14.18,14.2,847800.0,14.18,14.21,14.18,14.2,847800.0
2019-06-12 11:20:00,14.2,14.2,14.12,14.15,2391000.0,14.2,14.2,14.12,14.15,2391000.0
2019-06-12 11:25:00,14.15,14.18,14.08,14.1,2065845.0,14.15,14.18,14.08,14.1,2065845.0
2019-06-12 11:30:00,14.1,14.11,14.07,14.09,1511505.0,14.1,14.11,14.07,14.09,1511505.0
2019-06-12 11:35:00,14.09,14.1,14.02,14.07,2487870.0,14.09,14.1,14.02,14.07,2487870.0
2019-06-12 11:40:00,14.07,14.13,14.05,14.11,1408665.0,14.07,14.13,14.05,14.11,1408665.0
2019-06-12 11:45:00,14.11,14.16,14.09,14.13,1147725.0,14.11,14.16,14.09,14.13,1147725.0
2019-06-12 11:50:00,14.14,14.14,14.08,14.1,940230.0,14.14,14.14,14.08,14.1,940230.0
2019-06-12 11:55:00,14.11,14.14,14.1,14.1,819375.0,14.11,14.14,14.1,14.1,819375.0
2019-06-12 12:00:00,14.1,14.12,14.08,14.1,1216905.0,14.1,14.12,14.08,14.1,1216905.0
2019-06-12 12:05:00,14.09,14.15,14.08,14.14,736755.0,14.09,14.15,14.08,14.14,736755.0
2019-06-12 12:10:00,14.14,14.19,14.13,14.16,2087955.0,14.14,14.19,14.13,14.16,2087955.0
2019-06-12 12:15:00,14.17,14.22,14.15,14.22,2729355.0,14.17,14.22,14.15,14.22,2729355.0
2019-06-12 12:20:00,14.22,14.26,14.2,14.24,1970280.0,14.22,14.26,14.2,14.24,1970280.0
2019-06-12 12:25:00,14.25,14.27,14.22,14.23,962280.0,14.25,14.27,14.22,14.23,962280.0
2019-06-12 12:30:00,14.23,14.23,14.19,14.21,988575.0,14.23,14.23,14.19,14.21,988575.0
2019-06-12 12:35:00,14.21,14.21,14.17,14.21,513435.0,14.21,14.21,14.17,14.21,513435.0
2019-06-12 12:40:00,14.21,14.24,14.2,14.22,772005.0,14.21,14.24,14.2,14.22,772005.0
2019-06-12 12:45:00,14.22,14.3,14.22,14.3,2177910.0,14.22,14.3,14.22,14.3,2177910.0
2019-06-12 12:50:00,14.29,14.33,14.29,14.31,1667565.0,14.29,14.33,14.29,14.31,1667565.0
2019-06-12 12:55:00,14.31,14.31,14.27,14.28,1103745.0,14.31,14.31,14.27,14.28,1103745.0
2019-06-12 13:00:00,14.28,14.29,14.24,14.27,1259280.0,14.28,14.29,14.24,14.27,1259280.0
2019-06-12 13:05:00,14.27,14.3,14.26,14.27,1174245.0,14.27,14.3,14.26,14.27,1174245.0
2019-06-12 13:10:00,14.27,14.27,14.19,14.21,1540110.0,14.27,14.27,14.19,14.21,1540110.0
2019-06-12 13:15:00,14.21,14.21,14.17,14.2,655335.0,14.21,14.21,14.17,14.2,655335.0
2019-06-12 13:20:00,14.2,14.22,14.18,14.21,585405.0,14.2,14.22,14.18,14.21,585405.0
2019-06-12 13:25:00,14.21,14.24,14.2,14.22,2129595.0,14.21,14.24,14.2,14.22,2129595.0
2019-06-12 13:30:00,14.22,14.23,14.18,14.19,664800.0,14.22,14.23,14.18,14.19,664800.0
2019-06-12 13:35:00,14.19,14.19,14.14,14.14,1332570.0,14.19,14.19,14.14,14.14,1332570.0
2019-06-12 13:40:00,14.14,14.15,14.11,14.12,1015635.0,14.14,14.15,14.11,14.12,1015635.0
2019-06-12 13:45:00,14.13,14.16,14.1,14.11,2641185.0,14.13,14.16,14.1,14.11,2641185.0
2019-06-12 13:50:00,14.11,14.13,14.09,14.12,545340.0,14.11,14.13,14.09,14.12,545340.0
2019-06-12 13:55:00,14.12,14.17,14.11,14.15,1050675.0,14.12,14.17,14.11,14.15,1050675.0
2019-06-12 14:00:00,14.16,14.16,14.1,14.11,898995.0,14.16,14.16,14.1,14.11,898995.0
2019-06-12 14:05:00,14.11,14.11,14.05,14.06,1463295.0,14.11,14.11,14.05,14.06,1463295.0
2019-06-12 14:10:00,14.05,14.07,14.05,14.06,826920.0,14.05,14.07,14.05,14.06,826920.0
2019-06-12 14:15:00,14.06,14.09,14.05,14.06,843585.0,14.06,14.09,14.05,14.06,843585.0
2019-06-12 14:20:00,14.06,14.06,13.93,13.94,4800720.0,14.06,14.06,13.93,13.94,4800720.0
2019-06-12 14:25:00,13.94,14.01,13.94,13.98,1463190.0,13.94,14.01,13.94,13.98,1463190.0
2019-06-12 14:30:00,13.98,14.02,13.94,13.95,1332555.0,13.98,14.02,13.94,13.95,1332555.0
2019-06-12 14:35:00,13.95,14.0,13.93,13.98,1595835.0,13.95,14.0,13.93,13.98,1595835.0
2019-06-12 14:40:00,13.98,14.01,13.97,14.01,1298025.0,13.98,14.01,13.97,14.01,1298025.0
2019-06-12 14:45:00,14.01,14.04,14.0,14.02,1462995.0,14.01,14.04,14.0,14.02,1462995.0
2019-06-12 14:50:00,14.01,14.08,14.01,14.06,1470945.0,14.01,14.08,14.01,14.06,1470945.0
2019-06-12 14:55:00,14.06,14.11,14.03,14.07,1363050.0,14.06,14.11,14.03,14.07,1363050.0
2019-06-12 15:00:00,14.06,14.06,14.01,14.02,748830.0,14.06,14.06,14.01,14.02,748830.0
2019-06-12 15:05:00,14.02,14.03,13.99,14.02,1451910.0,14.02,14.03,13.99,14.02,1451910.0
2019-06-12 15:10:00,14.02,14.08,14.02,14.05,1206465.0,14.02,14.08,14.02,14.05,1206465.0
2019-06-12 15:15:00,14.05,14.05,14.02,14.03,539685.0,14.05,14.05,14.02,14.03,539685.0
2019-06-12 15:20:00,14.04,14.04,14.01,14.02,589650.0,14.04,14.04,14.01,14.02,589650.0
2019-06-12 15:25:00,14.01,14.02,13.96,13.98,947820.0,14.01,14.02,13.96,13.98,947820.0
2019-06-12 15:30:00,13.98,14.02,13.96,13.99,1386765.0,13.98,14.02,13.96,13.99,1386765.0
2019-06-12 15:35:00,13.99,14.01,13.98,13.99,699885.0,13.99,14.01,13.98,13.99,699885.0
2019-06-12 15:40:00,13.99,14.0,13.94,13.95,1883625.0,13.99,14.0,13.94,13.95,1883625.0
2019-06-12 15:45:00,13.95,14.01,13.95,14.0,2073345.0,13.95,14.01,13.95,14.0,2073345.0
2019-06-12 15:50:00,14.0,14.0,13.96,13.98,1910910.0,14.0,14.0,13.96,13.98,1910910.0
2019-06-12 15:55:00,13.98,13.99,13.93,13.95,5040225.0,13.98,13.99,13.93,13.95,5040225.0
2019-06-13 09:30:00,14.03,14.16,13.83,13.91,6993915.0,14.03,14.16,13.83,13.91,6993915.0
2019-06-13 09:35:00,13.92,14.0,13.9,13.95,2901240.0,13.92,14.0,13.9,13.95,2901240.0
2019-06-13 09:40:00,13.95,14.13,13.93,14.1,3342720.0,13.95,14.13,13.93,14.1,3342720.0
2019-06-13 09:45:00,14.1,14.21,14.09,14.12,3567510.0,14.1,14.21,14.09,14.12,3567510.0
2019-06-13 09:50:00,14.12,14.22,14.12,14.22,4046730.0,14.12,14.22,14.12,14.22,4046730.0
2019-06-13 09:55:00,14.22,14.27,14.19,14.27,4743630.0,14.22,14.27,14.19,14.27,4743630.0
2019-06-13 10:00:00,14.27,14.33,14.16,14.17,4386630.0,14.27,14.33,14.16,14.17,4386630.0
2019-06-13 10:05:00,14.16,14.19,14.08,14.11,3005835.0,14.16,14.19,14.08,14.11,3005835.0
2019-06-13 10:10:00,14.11,14.2,14.11,14.15,2412915.0,14.11,14.2,14.11,14.15,2412915.0
2019-06-13 10:15:00,14.15,14.19,14.14,14.15,1061880.0,14.15,14.19,14.14,14.15,1061880.0
2019-06-13 10:20:00,14.16,14.25,14.14,14.24,2530305.0,14.16,14.25,14.14,14.24,2530305.0
2019-06-13 10:25:00,14.24,14.25,14.2,14.23,1199550.0,14.24,14.25,14.2,14.23,1199550.0
2019-06-13 10:30:00,14.23,14.24,14.14,14.17,2276610.0,14.23,14.24,14.14,14.17,2276610.0
2019-06-13 10:35:00,14.17,14.24,14.17,14.22,2385360.0,14.17,14.24,14.17,14.22,2385360.0
2019-06-13 10:40:00,14.23,14.23,14.15,14.19,1166625.0,14.23,14.23,14.15,14.19,1166625.0
2019-06-13 10:45:00,14.19,14.21,14.16,14.18,634515.0,14.19,14.21,14.16,14.18,634515.0
2019-06-13 10:50:00,14.18,14.19,14.15,14.18,947445.0,14.18,14.19,14.15,14.18,947445.0
2019-06-13 10:55:00,14.18,14.21,14.18,14.18,1208265.0,14.18,14.21,14.18,14.18,1208265.0
2019-06-13 11:00:00,14.18,14.25,14.18,14.22,2517420.0,14.18,14.25,14.18,14.22,2517420.0
2019-06-13 11:05:00,14.22,14.22,14.05,14.08,3890685.0,14.22,14.22,14.05,14.08,3890685.0
2019-06-13 11:10:00,14.08,14.16,14.07,14.12,1530540.0,14.08,14.16,14.07,14.12,1530540.0
2019-06-13 11:15:00,14.13,14.16,14.1,14.15,928620.0,14.13,14.16,14.1,14.15,928620.0
2019-06-13 11:20:00,14.15,14.17,14.11,14.15,913605.0,14.15,14.17,14.11,14.15,913605.0
2019-06-13 11:25:00,14.15,14.19,14.12,14.19,1502490.0,14.15,14.19,14.12,14.19,1502490.0
2019-06-13 11:30:00,14.19,14.23,14.16,14.17,1809075.0,14.19,14.23,14.16,14.17,1809075.0
2019-06-13 11:35:00,14.17,14.2,14.15,14.18,553560.0,14.17,14.2,14.15,14.18,553560.0
2019-06-13 11:40:00,14.18,14.21,14.18,14.2,554655.0,14.18,14.21,14.18,14.2,554655.0
2019-06-13 11:45:00,14.2,14.2,14.17,14.19,756540.0,14.2,14.2,14.17,14.19,756540.0
2019-06-13 11:50:00,14.18,14.2,14.17,14.18,498630.0,14.18,14.2,14.17,14.18,498630.0
2019-06-13 11:55:00,14.19,14.19,14.14,14.15,698655.0,14.19,14.19,14.14,14.15,698655.0
2019-06-13 12:00:00,14.15,14.19,14.14,14.17,651000.0,14.15,14.19,14.14,14.17,651000.0
2019-06-13 12:05:00,14.17,14.21,14.17,14.19,810210.0,14.17,14.21,14.17,14.19,810210.0
2019-06-13 12:10:00,14.19,14.21,14.18,14.2,810825.0,14.19,14.21,14.18,14.2,810825.0
2019-06-13 12:15:00,14.2,14.23,14.19,14.22,820095.0,14.2,14.23,14.19,14.22,820095.0
2019-06-13 12:20:00,14.22,14.22,14.18,14.19,636825.0,14.22,14.22,14.18,14.19,636825.0
2019-06-13 12:25:00,14.19,14.2,14.17,14.18,494625.0,14.19,14.2,14.17,14.18,494625.0
2019-06-13 12:30:00,14.18,14.19,14.16,14.17,462780.0,14.18,14.19,14.16,14.17,462780.0
2019-06-13 12:35:00,14.16,14.18,14.15,14.15,492885.0,14.16,14.18,14.15,14.15,492885.0
2019-06-13 12:40:00,14.15,14.18,14.15,14.17,896070.0,14.15,14.18,14.15,14.17,896070.0
2019-06-13 12:45:00,14.17,14.19,14.15,14.15,911610.0,14.17,14.19,14.15,14.15,911610.0
2019-06-13 12:50:00,14.15,14.17,14.13,14.15,655620.0,14.15,14.17,14.13,14.15,655620.0
2019-06-13 12:55:00,14.15,14.15,14.12,14.13,591255.0,14.15,14.15,14.12,14.13,591255.0
2019-06-13 13:00:00,14.13,14.14,14.09,14.09,815610.0,14.13,14.14,14.09,14.09,815610.0
2019-06-13 13:05:00,14.1,14.11,14.08,14.11,392145.0,14.1,14.11,14.08,14.11,392145.0
2019-06-13 13:10:00,14.11,14.12,14.07,14.08,606090.0,14.11,14.12,14.07,14.08,606090.0
2019-06-13 13:15:00,14.08,14.11,14.08,14.1,266520.0,14.08,14.11,14.08,14.1,266520.0
2019-06-13 13:20:00,14.1,14.13,14.1,14.11,311790.0,14.1,14.13,14.1,14.11,311790.0
2019-06-13 13:25:00,14.11,14.13,14.09,14.12,607275.0,14.11,14.13,14.09,14.12,607275.0
2019-06-13 13:30:00,14.12,14.15,14.12,14.14,677940.0,14.12,14.15,14.12,14.14,677940.0
2019-06-13 13:35:00,14.14,14.15,14.13,14.14,574395.0,14.14,14.15,14.13,14.14,574395.0
2019-06-13 13:40:00,14.14,14.16,14.12,14.15,583425.0,14.14,14.16,14.12,14.15,583425.0
2019-06-13 13:45:00,14.15,14.17,14.14,14.17,476205.0,14.15,14.17,14.14,14.17,476205.0
2019-06-13 13:50:00,14.17,14.18,14.16,14.16,559485.0,14.17,14.18,14.16,14.16,559485.0
2019-06-13 13:55:00,14.17,14.19,14.16,14.17,569055.0,14.17,14.19,14.16,14.17,569055.0
2019-06-13 14:00:00,14.17,14.18,14.16,14.18,271815.0,14.17,14.18,14.16,14.18,271815.0
2019-06-13 14:05:00,14.18,14.18,14.14,14.14,541515.0,14.18,14.18,14.14,14.14,541515.0
2019-06-13 14:10:00,14.14,14.17,14.14,14.16,323175.0,14.14,14.17,14.14,14.16,323175.0
2019-06-13 14:15:00,14.16,14.17,14.12,14.15,652620.0,14.16,14.17,14.12,14.15,652620.0
2019-06-13 14:20:00,14.15,14.15,14.13,14.14,430455.0,14.15,14.15,14.13,14.14,430455.0
2019-06-13 14:25:00,14.15,14.16,14.13,14.13,531870.0,14.15,14.16,14.13,14.13,531870.0
2019-06-13 14:30:00,14.13,14.16,14.12,14.13,410535.0,14.13,14.16,14.12,14.13,410535.0
2019-06-13 14:35:00,14.12,14.12,14.09,14.11,661575.0,14.12,14.12,14.09,14.11,661575.0
2019-06-13 14:40:00,14.11,14.16,14.11,14.16,510135.0,14.11,14.16,14.11,14.16,510135.0
2019-06-13 14:45:00,14.16,14.16,14.13,14.14,392685.0,14.16,14.16,14.13,14.14,392685.0
2019-06-13 14:50:00,14.14,14.15,14.11,14.11,392625.0,14.14,14.15,14.11,14.11,392625.0
2019-06-13 14:55:00,14.11,14.14,14.11,14.13,393030.0,14.11,14.14,14.11,14.13,393030.0
2019-06-13 15:00:00,14.13,14.15,14.12,14.13,649125.0,14.13,14.15,14.12,14.13,649125.0
2019-06-13 15:05:00,14.12,14.14,14.12,14.14,516060.0,14.12,14.14,14.12,14.14,516060.0
2019-06-13 15:10:00,14.14,14.16,14.13,14.14,417960.0,14.14,14.16,14.13,14.14,417960.0
2019-06-13 15:15:00,14.14,14.15,14.13,14.15,777630.0,14.14,14.15,14.13,14.15,777630.0
2019-06-13 15:20:00,14.15,14.17,14.15,14.16,922350.0,14.15,14.17,14.15,14.16,922350.0
2019-06-13 15:25:00,14.16,14.17,14.15,14.17,646170.0,14.16,14.17,14.15,14.17,646170.0
2019-06-13 15:30:00,14.17,14.21,14.17,14.21,1512285.0,14.17,14.21,14.17,14.21,1512285.0
2019-06-13 15:35:00,14.2,14.25,14.2,14.24,1578705.0,14.2,14.25,14.2,14.24,1578705.0
2019-06-13 15:40:00,14.24,14.25,14.21,14.21,1092690.0,14.24,14.25,14.21,14.21,1092690.0
2019-06-13 15:45:00,14.21,14.27,14.21,14.24,1580295.0,14.21,14.27,14.21,14.24,1580295.0
2019-06-13 15:50:00,14.25,14.25,14.22,14.23,1220835.0,14.25,14.25,14.22,14.23,1220835.0
2019-06-13 15:55:00,14.23,14.26,14.21,14.26,2677320.0,14.23,14.26,14.21,14.26,2677320.0
2019-06-14 09:30:00,14.09,14.18,14.03,14.16,3846675.0,14.09,14.18,14.03,14.16,3846675.0
2019-06-14 09:35:00,14.14,14.22,14.1,14.12,2096010.0,14.14,14.22,14.1,14.12,2096010.0
2019-06-14 09:40:00,14.11,14.17,14.06,14.12,1563990.0,14.11,14.17,14.06,14.12,1563990.0
2019-06-14 09:45:00,14.12,14.28,14.12,14.26,2703600.0,14.12,14.28,14.12,14.26,2703600.0
2019-06-14 09:50:00,14.25,14.26,14.17,14.17,1560945.0,14.25,14.26,14.17,14.17,1560945.0
2019-06-14 09:55:00,14.17,14.2,14.15,14.17,1006350.0,14.17,14.2,14.15,14.17,1006350.0
2019-06-14 10:00:00,14.16,14.24,14.14,14.23,1748160.0,14.16,14.24,14.14,14.23,1748160.0
2019-06-14 10:05:00,14.23,14.24,14.19,14.22,1980420.0,14.23,14.24,14.19,14.22,1980420.0
2019-06-14 10:10:00,14.21,14.29,14.19,14.27,1821990.0,14.21,14.29,14.19,14.27,1821990.0
2019-06-14 10:15:00,14.27,14.3,14.26,14.29,1171590.0,14.27,14.3,14.26,14.29,1171590.0
2019-06-14 10:20:00,14.28,14.4,14.27,14.37,3421305.0,14.28,14.4,14.27,14.37,3421305.0
2019-06-14 10:25:00,14.38,14.4,14.32,14.37,1799130.0,14.38,14.4,14.32,14.37,1799130.0
2019-06-14 10:30:00,14.37,14.38,14.34,14.34,1466295.0,14.37,14.38,14.34,14.34,1466295.0
2019-06-14 10:35:00,14.34,14.35,14.3,14.31,1300575.0,14.34,14.35,14.3,14.31,1300575.0
2019-06-14 10:40:00,14.32,14.34,14.31,14.34,840390.0,14.32,14.34,14.31,14.34,840390.0
2019-06-14 10:45:00,14.34,14.37,14.34,14.36,1188885.0,14.34,14.37,14.34,14.36,1188885.0
2019-06-14 10:50:00,14.36,14.44,14.35,14.43,2971995.0,14.36,14.44,14.35,14.43,2971995.0
2019-06-14 10:55:00,14.42,14.42,14.37,14.38,859065.0,14.42,14.42,14.37,14.38,859065.0
2019-06-14 11:00:00,14.39,14.4,14.36,14.37,852690.0,14.39,14.4,14.36,14.37,852690.0
2019-06-14 11:05:00,14.37,14.38,14.33,14.34,803910.0,14.37,14.38,14.33,14.34,803910.0
2019-06-14 11:10:00,14.33,14.33,14.26,14.26,1500315.0,14.33,14.33,14.26,14.26,1500315.0
2019-06-14 11:15:00,14.26,14.29,14.24,14.29,984405.0,14.26,14.29,14.24,14.29,984405.0
2019-06-14 11:20:00,14.3,14.31,14.28,14.29,646005.0,14.3,14.31,14.28,14.29,646005.0
2019-06-14 11:25:00,14.29,14.32,14.27,14.32,800550.0,14.29,14.32,14.27,14.32,800550.0
2019-06-14 11:30:00,14.32,14.33,14.3,14.31,256995.0,14.32,14.33,14.3,14.31,256995.0
2019-06-14 11:35:00,14.31,14.34,14.29,14.34,466605.0,14.31,14.34,14.29,14.34,466605.0
2019-06-14 11:40:00,14.34,14.34,14.3,14.32,423720.0,14.34,14.34,14.3,14.32,423720.0
2019-06-14 11:45:00,14.32,14.32,14.28,14.28,564210.0,14.32,14.32,14.28,14.28,564210.0
2019-06-14 11:50:00,14.28,14.3,14.24,14.24,591675.0,14.28,14.3,14.24,14.24,591675.0
2019-06-14 11:55:00,14.24,14.24,14.2,14.2,1390470.0,14.24,14.24,14.2,14.2,1390470.0
2019-06-14 12:00:00,14.2,14.2,14.15,14.17,1864140.0,14.2,14.2,14.15,14.17,1864140.0
2019-06-14 12:05:00,14.17,14.19,14.17,14.19,384810.0,14.17,14.19,14.17,14.19,384810.0
2019-06-14 12:10:00,14.19,14.23,14.19,14.2,914955.0,14.19,14.23,14.19,14.2,914955.0
2019-06-14 12:15:00,14.19,14.22,14.18,14.21,526635.0,14.19,14.22,14.18,14.21,526635.0
2019-06-14 12:20:00,14.21,14.23,14.19,14.2,320745.0,14.21,14.23,14.19,14.2,320745.0
2019-06-14 12:25:00,14.21,14.21,14.2,14.2,291720.0,14.21,14.21,14.2,14.2,291720.0
2019-06-14 12:30:00,14.2,14.2,14.17,14.17,494565.0,14.2,14.2,14.17,14.17,494565.0
2019-06-14 12:35:00,14.17,14.18,14.12,14.13,1443405.0,14.17,14.18,14.12,14.13,1443405.0
2019-06-14 12:40:00,14.12,14.15,14.12,14.12,555270.0,14.12,14.15,14.12,14.12,555270.0
2019-06-14 12:45:00,14.12,14.13,14.09,14.1,946320.0,14.12,14.13,14.09,14.1,946320.0
2019-06-14 12:50:00,14.09,14.11,14.06,14.09,2061750.0,14.09,14.11,14.06,14.09,2061750.0
2019-06-14 12:55:00,14.09,14.13,14.09,14.13,903300.0,14.09,14.13,14.09,14.13,903300.0
2019-06-14 13:00:00,14.13,14.18,14.13,14.17,1168980.0,14.13,14.18,14.13,14.17,1168980.0
2019-06-14 13:05:00,14.17,14.19,14.16,14.17,531180.0,14.17,14.19,14.16,14.17,531180.0
2019-06-14 13:10:00,14.18,14.18,14.15,14.17,650385.0,14.18,14.18,14.15,14.17,650385.0
2019-06-14 13:15:00,14.17,14.23,14.16,14.18,629460.0,14.17,14.23,14.16,14.18,629460.0
2019-06-14 13:20:00,14.18,14.2,14.17,14.19,461520.0,14.18,14.2,14.17,14.19,461520.0
2019-06-14 13:25:00,14.19,14.22,14.17,14.22,840030.0,14.19,14.22,14.17,14.22,840030.0
2019-06-14 13:30:00,14.22,14.31,14.2,14.26,3711540.0,14.22,14.31,14.2,14.26,3711540.0
2019-06-14 13:35:00,14.25,14.32,14.22,14.32,1364070.0,14.25,14.32,14.22,14.32,1364070.0
2019-06-14 13:40:00,14.31,14.33,14.27,14.3,1318770.0,14.31,14.33,14.27,14.3,1318770.0
2019-06-14 13:45:00,14.29,14.31,14.24,14.26,937005.0,14.29,14.31,14.24,14.26,937005.0
2019-06-14 13:50:00,14.27,14.28,14.24,14.26,359475.0,14.27,14.28,14.24,14.26,359475.0
2019-06-14 13:55:00,14.25,14.27,14.19,14.19,1316175.0,14.25,14.27,14.19,14.19,1316175.0
2019-06-14 14:00:00,14.2,14.21,14.17,14.21,733350.0,14.2,14.21,14.17,14.21,733350.0
2019-06-14 14:05:00,14.21,14.23,14.19,14.19,657330.0,14.21,14.23,14.19,14.19,657330.0
2019-06-14 14:10:00,14.19,14.22,14.18,14.2,338505.0,14.19,14.22,14.18,14.2,338505.0
2019-06-14 14:15:00,14.2,14.21,14.2,14.21,366930.0,14.2,14.21,14.2,14.21,366930.0
2019-06-14 14:20:00,14.21,14.23,14.21,14.22,699690.0,14.21,14.23,14.21,14.22,699690.0
2019-06-14 14:25:00,14.22,14.24,14.19,14.21,707040.0,14.22,14.24,14.19,14.21,707040.0
2019-06-14 14:30:00,14.21,14.21,14.18,14.19,413265.0,14.21,14.21,14.18,14.19,413265.0
2019-06-14 14:35:00,14.19,14.2,14.18,14.18,319830.0,14.19,14.2,14.18,14.18,319830.0
2019-06-14 14:40:00,14.18,14.19,14.16,14.19,659145.0,14.18,14.19,14.16,14.19,659145.0
2019-06-14 14:45:00,14.19,14.26,14.19,14.26,1453335.0,14.19,14.26,14.19,14.26,1453335.0
2019-06-14 14:50:00,14.25,14.26,14.23,14.25,413820.0,14.25,14.26,14.23,14.25,413820.0
2019-06-14 14:55:00,14.25,14.27,14.24,14.25,519480.0,14.25,14.27,14.24,14.25,519480.0
2019-06-14 15:00:00,14.25,14.28,14.23,14.28,846135.0,14.25,14.28,14.23,14.28,846135.0
2019-06-14 15:05:00,14.28,14.3,14.27,14.29,953730.0,14.28,14.3,14.27,14.29,953730.0
2019-06-14 15:10:00,14.3,14.3,14.28,14.29,485625.0,14.3,14.3,14.28,14.29,485625.0
2019-06-14 15:15:00,14.29,14.32,14.29,14.3,447435.0,14.29,14.32,14.29,14.3,447435.0
2019-06-14 15:20:00,14.3,14.32,14.29,14.32,736575.0,14.3,14.32,14.29,14.32,736575.0
2019-06-14 15:25:00,14.31,14.33,14.31,14.33,670095.0,14.31,14.33,14.31,14.33,670095.0
2019-06-14 15:30:00,14.33,14.35,14.32,14.33,967770.0,14.33,14.35,14.32,14.33,967770.0
2019-06-14 15:35:00,14.33,14.35,14.3,14.3,666000.0,14.33,14.35,14.3,14.3,666000.0
2019-06-14 15:40:00,14.31,14.31,14.26,14.28,1158000.0,14.31,14.31,14.26,14.28,1158000.0
2019-06-14 15:45:00,14.28,14.3,14.27,14.29,775560.0,14.28,14.3,14.27,14.29,775560.0
2019-06-14 15:50:00,14.29,14.33,14.29,14.32,1502715.0,14.29,14.33,14.29,14.32,1502715.0
2019-06-14 15:55:00,14.32,14.33,14.32,14.33,2720205.0,14.32,14.33,14.32,14.33,2720205.0
2019-06-17 09:30:00,14.31,14.43,14.28,14.35,3221160.0,14.31,14.43,14.28,14.35,3221160.0
2019-06-17 09:35:00,14.35,14.43,14.33,14.38,1834320.0,14.35,14.43,14.33,14.38,1834320.0
2019-06-17 09:40:00,14.38,14.56,14.38,14.54,4145100.0,14.38,14.56,14.38,14.54,4145100.0
2019-06-17 09:45:00,14.54,14.63,14.51,14.59,3745155.0,14.54,14.63,14.51,14.59,3745155.0
2019-06-17 09:50:00,14.58,14.66,14.55,14.65,2864850.0,14.58,14.66,14.55,14.65,2864850.0
2019-06-17 09:55:00,14.65,14.7,14.63,14.63,4251735.0,14.65,14.7,14.63,14.63,4251735.0
2019-06-17 10:00:00,14.64,14.65,14.59,14.62,3241650.0,14.64,14.65,14.59,14.62,3241650.0
2019-06-17 10:05:00,14.62,14.75,14.62,14.72,3799515.0,14.62,14.75,14.62,14.72,3799515.0
2019-06-17 10:10:00,14.73,14.76,14.7,14.73,2081925.0,14.73,14.76,14.7,14.73,2081925.0
2019-06-17 10:15:00,14.74,14.79,14.66,14.67,2905695.0,14.74,14.79,14.66,14.67,2905695.0
2019-06-17 10:20:00,14.67,14.73,14.66,14.72,2046675.0,14.67,14.73,14.66,14.72,2046675.0
2019-06-17 10:25:00,14.72,14.73,14.66,14.7,3487890.0,14.72,14.73,14.66,14.7,3487890.0
2019-06-17 10:30:00,14.7,14.76,14.67,14.75,2349330.0,14.7,14.76,14.67,14.75,2349330.0
2019-06-17 10:35:00,14.75,14.82,14.74,14.82,3037275.0,14.75,14.82,14.74,14.82,3037275.0
2019-06-17 10:40:00,14.82,14.92,14.81,14.91,4104270.0,14.82,14.92,14.81,14.91,4104270.0
2019-06-17 10:45:00,14.91,14.97,14.88,14.97,7396410.0,14.91,14.97,14.88,14.97,7396410.0
2019-06-17 10:50:00,14.97,15.02,14.92,14.93,5801760.0,14.97,15.02,14.92,14.93,5801760.0
2019-06-17 10:55:00,14.93,14.97,14.89,14.94,2668335.0,14.93,14.97,14.89,14.94,2668335.0
2019-06-17 11:00:00,14.95,15.02,14.93,14.98,3566310.0,14.95,15.02,14.93,14.98,3566310.0
2019-06-17 11:05:00,14.99,14.99,14.91,14.97,1838205.0,14.99,14.99,14.91,14.97,1838205.0
2019-06-17 11:10:00,14.97,15.04,14.96,15.03,2537505.0,14.97,15.04,14.96,15.03,2537505.0
2019-06-17 11:15:00,15.03,15.05,14.97,15.03,1649715.0,15.03,15.05,14.97,15.03,1649715.0
2019-06-17 11:20:00,15.03,15.03,14.99,15.01,1417920.0,15.03,15.03,14.99,15.01,1417920.0
2019-06-17 11:25:00,15.01,15.1,15.01,15.08,2983020.0,15.01,15.1,15.01,15.08,2983020.0
2019-06-17 11:30:00,15.08,15.1,15.02,15.09,1696725.0,15.08,15.1,15.02,15.09,1696725.0
2019-06-17 11:35:00,15.09,15.09,15.02,15.03,1769265.0,15.09,15.09,15.02,15.03,1769265.0
2019-06-17 11:40:00,15.03,15.05,15.0,15.01,1188765.0,15.03,15.05,15.0,15.01,1188765.0
2019-06-17 11:45:00,15.0,15.01,14.95,14.98,2427990.0,15.0,15.01,14.95,14.98,2427990.0
2019-06-17 11:50:00,14.98,14.98,14.86,14.87,2995260.0,14.98,14.98,14.86,14.87,2995260.0
2019-06-17 11:55:00,14.86,14.92,14.85,14.89,2480415.0,14.86,14.92,14.85,14.89,2480415.0
2019-06-17 12:00:00,14.89,14.95,14.89,14.92,1810110.0,14.89,14.95,14.89,14.92,1810110.0
2019-06-17 12:05:00,14.92,14.99,14.92,14.97,1689000.0,14.92,14.99,14.92,14.97,1689000.0
2019-06-17 12:10:00,14.97,14.98,14.95,14.98,1196535.0,14.97,14.98,14.95,14.98,1196535.0
2019-06-17 12:15:00,14.98,14.99,14.95,14.98,790530.0,14.98,14.99,14.95,14.98,790530.0
2019-06-17 12:20:00,14.99,14.99,14.94,14.95,636660.0,14.99,14.99,14.94,14.95,636660.0
2019-06-17 12:25:00,14.95,14.98,14.91,14.92,498840.0,14.95,14.98,14.91,14.92,498840.0
2019-06-17 12:30:00,14.92,14.95,14.91,14.92,745590.0,14.92,14.95,14.91,14.92,745590.0
2019-06-17 12:35:00,14.92,14.95,14.92,14.95,699900.0,14.92,14.95,14.92,14.95,699900.0
2019-06-17 12:40:00,14.94,14.95,14.93,14.94,342720.0,14.94,14.95,14.93,14.94,342720.0
2019-06-17 12:45:00,14.94,14.94,14.88,14.9,623490.0,14.94,14.94,14.88,14.9,623490.0
2019-06-17 12:50:00,14.9,14.92,14.89,14.9,559125.0,14.9,14.92,14.89,14.9,559125.0
2019-06-17 12:55:00,14.9,14.93,14.9,14.91,603600.0,14.9,14.93,14.9,14.91,603600.0
2019-06-17 13:00:00,14.9,14.99,14.89,14.98,1404135.0,14.9,14.99,14.89,14.98,1404135.0
2019-06-17 13:05:00,14.98,14.99,14.96,14.98,715080.0,14.98,14.99,14.96,14.98,715080.0
2019-06-17 13:10:00,14.98,15.05,14.98,15.04,1633230.0,14.98,15.05,14.98,15.04,1633230.0
2019-06-17 13:15:00,15.04,15.08,15.03,15.08,1292895.0,15.04,15.08,15.03,15.08,1292895.0
2019-06-17 13:20:00,15.07,15.09,15.05,15.07,1256460.0,15.07,15.09,15.05,15.07,1256460.0
2019-06-17 13:25:00,15.07,15.08,15.03,15.04,713850.0,15.07,15.08,15.03,15.04,713850.0
2019-06-17 13:30:00,15.04,15.05,15.0,15.04,803220.0,15.04,15.05,15.0,15.04,803220.0
2019-06-17 13:35:00,15.05,15.05,15.02,15.03,412800.0,15.05,15.05,15.02,15.03,412800.0
2019-06-17 13:40:00,15.03,15.08,15.03,15.05,740475.0,15.03,15.08,15.03,15.05,740475.0
2019-06-17 13:45:00,15.05,15.08,15.05,15.06,568875.0,15.05,15.08,15.05,15.06,568875.0
2019-06-17 13:50:00,15.06,15.07,15.04,15.06,560445.0,15.06,15.07,15.04,15.06,560445.0
2019-06-17 13:55:00,15.06,15.09,15.06,15.06,1070460.0,15.06,15.09,15.06,15.06,1070460.0
2019-06-17 14:00:00,15.06,15.09,15.05,15.07,1171455.0,15.06,15.09,15.05,15.07,1171455.0
2019-06-17 14:05:00,15.07,15.08,15.04,15.05,890715.0,15.07,15.08,15.04,15.05,890715.0
2019-06-17 14:10:00,15.05,15.05,15.02,15.02,831300.0,15.05,15.05,15.02,15.02,831300.0
2019-06-17 14:15:00,15.03,15.06,15.02,15.05,1045680.0,15.03,15.06,15.02,15.05,1045680.0
2019-06-17 14:20:00,15.05,15.08,15.03,15.07,890475.0,15.05,15.08,15.03,15.07,890475.0
2019-06-17 14:25:00,15.07,15.1,15.07,15.09,2396565.0,15.07,15.1,15.07,15.09,2396565.0
2019-06-17 14:30:00,15.1,15.1,15.06,15.09,1046760.0,15.1,15.1,15.06,15.09,1046760.0
2019-06-17 14:35:00,15.09,15.1,15.08,15.08,410910.0,15.09,15.1,15.08,15.08,410910.0
2019-06-17 14:40:00,15.08,15.09,15.07,15.08,639735.0,15.08,15.09,15.07,15.08,639735.0
2019-06-17 14:45:00,15.08,15.13,15.08,15.13,1664160.0,15.08,15.13,15.08,15.13,1664160.0
2019-06-17 14:50:00,15.13,15.13,15.1,15.11,1843110.0,15.13,15.13,15.1,15.11,1843110.0
2019-06-17 14:55:00,15.11,15.12,15.06,15.06,1580610.0,15.11,15.12,15.06,15.06,1580610.0
2019-06-17 15:00:00,15.05,15.08,15.04,15.07,1218810.0,15.05,15.08,15.04,15.07,1218810.0
2019-06-17 15:05:00,15.07,15.08,15.0,15.02,1256670.0,15.07,15.08,15.0,15.02,1256670.0
2019-06-17 15:10:00,15.02,15.04,15.01,15.01,1213185.0,15.02,15.04,15.01,15.01,1213185.0
2019-06-17 15:15:00,15.01,15.02,14.97,14.98,1277385.0,15.01,15.02,14.97,14.98,1277385.0
2019-06-17 15:20:00,14.98,14.99,14.94,14.95,1083225.0,14.98,14.99,14.94,14.95,1083225.0
2019-06-17 15:25:00,14.95,15.0,14.95,14.97,1734675.0,14.95,15.0,14.95,14.97,1734675.0
2019-06-17 15:30:00,14.97,15.03,14.93,15.0,2181405.0,14.97,15.03,14.93,15.0,2181405.0
2019-06-17 15:35:00,15.0,15.02,14.94,14.94,1002150.0,15.0,15.02,14.94,14.94,1002150.0
2019-06-17 15:40:00,14.94,14.97,14.93,14.95,944295.0,14.94,14.97,14.93,14.95,944295.0
2019-06-17 15:45:00,14.95,15.0,14.94,14.99,2113905.0,14.95,15.0,14.94,14.99,2113905.0
2019-06-17 15:50:00,14.99,14.99,14.96,14.97,2159115.0,14.99,14.99,14.96,14.97,2159115.0
2019-06-17 15:55:00,14.97,15.02,14.97,15.0,4638690.0,14.97,15.02,14.97,15.0,4638690.0
2019-06-18 09:30:00,15.25,15.47,15.17,15.35,11108730.0,15.25,15.47,15.17,15.35,11108730.0
2019-06-18 09:35:00,15.37,15.47,15.34,15.43,5978910.0,15.37,15.47,15.34,15.43,5978910.0
2019-06-18 09:40:00,15.42,15.58,15.41,15.58,7016910.0,15.42,15.58,15.41,15.58,7016910.0
2019-06-18 09:45:00,15.56,15.63,15.53,15.59,5946105.0,15.56,15.63,15.53,15.59,5946105.0
2019-06-18 09:50:00,15.6,15.65,15.58,15.61,3197520.0,15.6,15.65,15.58,15.61,3197520.0
2019-06-18 09:55:00,15.62,15.65,15.51,15.51,3874350.0,15.62,15.65,15.51,15.51,3874350.0
2019-06-18 10:00:00,15.51,15.56,15.5,15.53,2953995.0,15.51,15.56,15.5,15.53,2953995.0
2019-06-18 10:05:00,15.53,15.54,15.44,15.44,4069080.0,15.53,15.54,15.44,15.44,4069080.0
2019-06-18 10:10:00,15.45,15.53,15.45,15.5,2245830.0,15.45,15.53,15.45,15.5,2245830.0
2019-06-18 10:15:00,15.51,15.51,15.37,15.38,2548560.0,15.51,15.51,15.37,15.38,2548560.0
2019-06-18 10:20:00,15.37,15.42,15.36,15.39,2259030.0,15.37,15.42,15.36,15.39,2259030.0
2019-06-18 10:25:00,15.39,15.5,15.39,15.48,2342055.0,15.39,15.5,15.39,15.48,2342055.0
2019-06-18 10:30:00,15.48,15.53,15.39,15.4,2541990.0,15.48,15.53,15.39,15.4,2541990.0
2019-06-18 10:35:00,15.4,15.48,15.4,15.45,1278735.0,15.4,15.48,15.4,15.45,1278735.0
2019-06-18 10:40:00,15.44,15.5,15.44,15.46,1375140.0,15.44,15.5,15.44,15.46,1375140.0
2019-06-18 10:45:00,15.46,15.49,15.44,15.48,1462785.0,15.46,15.49,15.44,15.48,1462785.0
2019-06-18 10:50:00,15.48,15.48,15.41,15.42,1220130.0,15.48,15.48,15.41,15.42,1220130.0
2019-06-18 10:55:00,15.41,15.43,15.36,15.38,2219655.0,15.41,15.43,15.36,15.38,2219655.0
2019-06-18 11:00:00,15.38,15.39,15.29,15.33,2648265.0,15.38,15.39,15.29,15.33,2648265.0
2019-06-18 11:05:00,15.34,15.37,15.32,15.35,2070360.0,15.34,15.37,15.32,15.35,2070360.0
2019-06-18 11:10:00,15.35,15.36,15.27,15.27,1761660.0,15.35,15.36,15.27,15.27,1761660.0
2019-06-18 11:15:00,15.27,15.31,15.25,15.28,1779255.0,15.27,15.31,15.25,15.28,1779255.0
2019-06-18 11:20:00,15.29,15.33,15.27,15.3,1297605.0,15.29,15.33,15.27,15.3,1297605.0
2019-06-18 11:25:00,15.31,15.34,15.3,15.31,1040760.0,15.31,15.34,15.3,15.31,1040760.0
2019-06-18 11:30:00,15.31,15.31,15.26,15.26,1371480.0,15.31,15.31,15.26,15.26,1371480.0
2019-06-18 11:35:00,15.27,15.32,15.26,15.3,1116690.0,15.27,15.32,15.26,15.3,1116690.0
2019-06-18 11:40:00,15.3,15.31,15.27,15.27,984615.0,15.3,15.31,15.27,15.27,984615.0
2019-06-18 11:45:00,15.27,15.28,15.22,15.23,1642665.0,15.27,15.28,15.22,15.23,1642665.0
2019-06-18 11:50:00,15.23,15.23,15.15,15.2,2701860.0,15.23,15.23,15.15,15.2,2701860.0
2019-06-18 11:55:00,15.2,15.21,15.1,15.11,2604420.0,15.2,15.21,15.1,15.11,2604420.0
2019-06-18 12:00:00,15.11,15.18,15.08,15.17,1770150.0,15.11,15.18,15.08,15.17,1770150.0
2019-06-18 12:05:00,15.16,15.23,15.15,15.22,1391115.0,15.16,15.23,15.15,15.22,1391115.0
2019-06-18 12:10:00,15.22,15.24,15.17,15.18,1045410.0,15.22,15.24,15.17,15.18,1045410.0
2019-06-18 12:15:00,15.18,15.19,15.12,15.18,1277880.0,15.18,15.19,15.12,15.18,1277880.0
2019-06-18 12:20:00,15.18,15.2,15.15,15.19,893835.0,15.18,15.2,15.15,15.19,893835.0
2019-06-18 12:25:00,15.19,15.24,15.19,15.22,829905.0,15.19,15.24,15.19,15.22,829905.0
2019-06-18 12:30:00,15.22,15.3,15.21,15.28,1854000.0,15.22,15.3,15.21,15.28,1854000.0
2019-06-18 12:35:00,15.29,15.31,15.27,15.28,1430355.0,15.29,15.31,15.27,15.28,1430355.0
2019-06-18 12:40:00,15.29,15.31,15.2,15.26,1571715.0,15.29,15.31,15.2,15.26,1571715.0
2019-06-18 12:45:00,15.26,15.26,15.1,15.14,3062205.0,15.26,15.26,15.1,15.14,3062205.0
2019-06-18 12:50:00,15.16,15.17,14.98,15.05,4359285.0,15.16,15.17,14.98,15.05,4359285.0
2019-06-18 12:55:00,15.06,15.1,15.03,15.09,1404720.0,15.06,15.1,15.03,15.09,1404720.0
2019-06-18 13:00:00,15.09,15.09,14.94,14.95,2421675.0,15.09,15.09,14.94,14.95,2421675.0
2019-06-18 13:05:00,14.96,15.02,14.84,15.01,2403630.0,14.96,15.02,14.84,15.01,2403630.0
2019-06-18 13:10:00,15.01,15.09,14.98,15.06,1725045.0,15.01,15.09,14.98,15.06,1725045.0
2019-06-18 13:15:00,15.05,15.08,15.0,15.02,1060785.0,15.05,15.08,15.0,15.02,1060785.0
2019-06-18 13:20:00,15.02,15.09,15.01,15.06,886755.0,15.02,15.09,15.01,15.06,886755.0
2019-06-18 13:25:00,15.06,15.09,15.05,15.08,664575.0,15.06,15.09,15.05,15.08,664575.0
2019-06-18 13:30:00,15.08,15.09,15.05,15.07,1035840.0,15.08,15.09,15.05,15.07,1035840.0
2019-06-18 13:35:00,15.07,15.1,15.04,15.05,889485.0,15.07,15.1,15.04,15.05,889485.0
2019-06-18 13:40:00,15.05,15.07,15.02,15.05,959685.0,15.05,15.07,15.02,15.05,959685.0
2019-06-18 13:45:00,15.05,15.1,15.05,15.1,744330.0,15.05,15.1,15.05,15.1,744330.0
2019-06-18 13:50:00,15.1,15.12,15.07,15.11,1400685.0,15.1,15.12,15.07,15.11,1400685.0
2019-06-18 13:55:00,15.11,15.16,15.1,15.16,918705.0,15.11,15.16,15.1,15.16,918705.0
2019-06-18 14:00:00,15.16,15.17,15.13,15.14,940725.0,15.16,15.17,15.13,15.14,940725.0
2019-06-18 14:05:00,15.13,15.13,15.06,15.07,899940.0,15.13,15.13,15.06,15.07,899940.0
2019-06-18 14:10:00,15.06,15.06,14.98,15.01,2014860.0,15.06,15.06,14.98,15.01,2014860.0
2019-06-18 14:15:00,15.01,15.01,14.92,14.93,1522320.0,15.01,15.01,14.92,14.93,1522320.0
2019-06-18 14:20:00,14.92,15.0,14.91,15.0,1349700.0,14.92,15.0,14.91,15.0,1349700.0
2019-06-18 14:25:00,15.0,15.01,14.97,14.98,1092870.0,15.0,15.01,14.97,14.98,1092870.0
2019-06-18 14:30:00,14.99,15.06,14.98,15.05,1098885.0,14.99,15.06,14.98,15.05,1098885.0
2019-06-18 14:35:00,15.05,15.07,15.03,15.07,922200.0,15.05,15.07,15.03,15.07,922200.0
2019-06-18 14:40:00,15.07,15.07,15.04,15.07,894375.0,15.07,15.07,15.04,15.07,894375.0
2019-06-18 14:45:00,15.06,15.1,15.05,15.09,867915.0,15.06,15.1,15.05,15.09,867915.0
2019-06-18 14:50:00,15.09,15.15,15.08,15.15,831045.0,15.09,15.15,15.08,15.15,831045.0
2019-06-18 14:55:00,15.14,15.14,15.1,15.12,514665.0,15.14,15.14,15.1,15.12,514665.0
2019-06-18 15:00:00,15.12,15.12,15.07,15.08,713280.0,15.12,15.12,15.07,15.08,713280.0
2019-06-18 15:05:00,15.08,15.09,15.05,15.06,540210.0,15.08,15.09,15.05,15.06,540210.0
2019-06-18 15:10:00,15.06,15.08,15.06,15.07,552990.0,15.06,15.08,15.06,15.07,552990.0
2019-06-18 15:15:00,15.06,15.11,15.06,15.1,1089555.0,15.06,15.11,15.06,15.1,1089555.0
2019-06-18 15:20:00,15.1,15.13,15.09,15.13,463950.0,15.1,15.13,15.09,15.13,463950.0
2019-06-18 15:25:00,15.13,15.13,15.09,15.09,733440.0,15.13,15.13,15.09,15.09,733440.0
2019-06-18 15:30:00,15.09,15.1,15.05,15.05,844500.0,15.09,15.1,15.05,15.05,844500.0
2019-06-18 15:35:00,15.05,15.06,15.0,15.0,1202625.0,15.05,15.06,15.0,15.0,1202625.0
2019-06-18 15:40:00,15.0,15.03,15.0,15.02,864510.0,15.0,15.03,15.0,15.02,864510.0
2019-06-18 15:45:00,15.03,15.04,15.02,15.03,702450.0,15.03,15.04,15.02,15.03,702450.0
2019-06-18 15:50:00,15.02,15.04,14.99,14.99,2049060.0,15.02,15.04,14.99,14.99,2049060.0
2019-06-18 15:55:00,14.99,14.99,14.97,14.98,3591315.0,14.99,14.99,14.97,14.98,3591315.0
2019-06-19 09:30:00,15.01,15.1,14.93,14.99,3013515.0,15.01,15.1,14.93,14.99,3013515.0
2019-06-19 09:35:00,14.99,14.99,14.8,14.84,3791280.0,14.99,14.99,14.8,14.84,3791280.0
2019-06-19 09:40:00,14.84,14.85,14.76,14.82,2978175.0,14.84,14.85,14.76,14.82,2978175.0
2019-06-19 09:45:00,14.82,14.83,14.74,14.82,2428215.0,14.82,14.83,14.74,14.82,2428215.0
2019-06-19 09:50:00,14.82,14.92,14.81,14.89,2453220.0,14.82,14.92,14.81,14.89,2453220.0
2019-06-19 09:55:00,14.9,15.0,14.83,14.98,3975210.0,14.9,15.0,14.83,14.98,3975210.0
2019-06-19 10:00:00,14.98,15.1,14.97,15.09,2755305.0,14.98,15.1,14.97,15.09,2755305.0
2019-06-19 10:05:00,15.09,15.12,15.04,15.06,2694690.0,15.09,15.12,15.04,15.06,2694690.0
2019-06-19 10:10:00,15.05,15.18,15.05,15.15,2202435.0,15.05,15.18,15.05,15.15,2202435.0
2019-06-19 10:15:00,15.16,15.17,15.07,15.1,1561545.0,15.16,15.17,15.07,15.1,1561545.0
2019-06-19 10:20:00,15.11,15.12,14.98,15.01,1715220.0,15.11,15.12,14.98,15.01,1715220.0
2019-06-19 10:25:00,15.02,15.04,14.98,15.04,1262385.0,15.02,15.04,14.98,15.04,1262385.0
2019-06-19 10:30:00,15.05,15.09,15.03,15.05,1094685.0,15.05,15.09,15.03,15.05,1094685.0
2019-06-19 10:35:00,15.05,15.1,15.02,15.08,988785.0,15.05,15.1,15.02,15.08,988785.0
2019-06-19 10:40:00,15.08,15.12,15.04,15.11,1213830.0,15.08,15.12,15.04,15.11,1213830.0
2019-06-19 10:45:00,15.11,15.12,15.08,15.09,592410.0,15.11,15.12,15.08,15.09,592410.0
2019-06-19 10:50:00,15.09,15.17,15.09,15.13,1565160.0,15.09,15.17,15.09,15.13,1565160.0
2019-06-19 10:55:00,15.14,15.15,15.11,15.13,724545.0,15.14,15.15,15.11,15.13,724545.0
2019-06-19 11:00:00,15.13,15.15,15.04,15.06,1496100.0,15.13,15.15,15.04,15.06,1496100.0
2019-06-19 11:05:00,15.05,15.1,15.05,15.08,792930.0,15.05,15.1,15.05,15.08,792930.0
2019-06-19 11:10:00,15.09,15.11,15.07,15.11,393225.0,15.09,15.11,15.07,15.11,393225.0
2019-06-19 11:15:00,15.1,15.15,15.1,15.11,737595.0,15.1,15.15,15.1,15.11,737595.0
2019-06-19 11:20:00,15.11,15.13,15.1,15.12,733425.0,15.11,15.13,15.1,15.12,733425.0
2019-06-19 11:25:00,15.12,15.12,15.05,15.07,1062150.0,15.12,15.12,15.05,15.07,1062150.0
2019-06-19 11:30:00,15.07,15.1,15.05,15.05,496230.0,15.07,15.1,15.05,15.05,496230.0
2019-06-19 11:35:00,15.06,15.06,15.02,15.04,588195.0,15.06,15.06,15.02,15.04,588195.0
2019-06-19 11:40:00,15.05,15.07,15.04,15.04,366120.0,15.05,15.07,15.04,15.04,366120.0
2019-06-19 11:45:00,15.04,15.08,15.03,15.06,528825.0,15.04,15.08,15.03,15.06,528825.0
2019-06-19 11:50:00,15.06,15.07,15.05,15.07,214710.0,15.06,15.07,15.05,15.07,214710.0
2019-06-19 11:55:00,15.07,15.07,15.04,15.05,179565.0,15.07,15.07,15.04,15.05,179565.0
2019-06-19 12:00:00,15.06,15.07,15.04,15.07,343005.0,15.06,15.07,15.04,15.07,343005.0
2019-06-19 12:05:00,15.07,15.08,15.05,15.06,406440.0,15.07,15.08,15.05,15.06,406440.0
2019-06-19 12:10:00,15.06,15.07,15.04,15.06,155295.0,15.06,15.07,15.04,15.06,155295.0
2019-06-19 12:15:00,15.06,15.06,15.04,15.05,172860.0,15.06,15.06,15.04,15.05,172860.0
2019-06-19 12:20:00,15.05,15.08,15.04,15.06,245325.0,15.05,15.08,15.04,15.06,245325.0
2019-06-19 12:25:00,15.06,15.08,15.06,15.07,244350.0,15.06,15.08,15.06,15.07,244350.0
2019-06-19 12:30:00,15.07,15.07,15.03,15.03,586260.0,15.07,15.07,15.03,15.03,586260.0
2019-06-19 12:35:00,15.03,15.04,15.02,15.04,312435.0,15.03,15.04,15.02,15.04,312435.0
2019-06-19 12:40:00,15.04,15.05,15.03,15.05,188220.0,15.04,15.05,15.03,15.05,188220.0
2019-06-19 12:45:00,15.04,15.05,15.04,15.05,119955.0,15.04,15.05,15.04,15.05,119955.0
2019-06-19 12:50:00,15.05,15.05,15.01,15.02,299415.0,15.05,15.05,15.01,15.02,299415.0
2019-06-19 12:55:00,15.02,15.04,15.0,15.03,433215.0,15.02,15.04,15.0,15.03,433215.0
2019-06-19 13:00:00,15.03,15.05,15.02,15.03,145005.0,15.03,15.05,15.02,15.03,145005.0
2019-06-19 13:05:00,15.04,15.05,15.01,15.02,287190.0,15.04,15.05,15.01,15.02,287190.0
2019-06-19 13:10:00,15.02,15.04,15.02,15.03,164355.0,15.02,15.04,15.02,15.03,164355.0
2019-06-19 13:15:00,15.02,15.02,14.97,14.97,909360.0,15.02,15.02,14.97,14.97,909360.0
2019-06-19 13:20:00,14.98,15.01,14.97,15.0,427815.0,14.98,15.01,14.97,15.0,427815.0
2019-06-19 13:25:00,15.0,15.03,14.99,15.02,243645.0,15.0,15.03,14.99,15.02,243645.0
2019-06-19 13:30:00,15.02,15.04,15.02,15.03,412845.0,15.02,15.04,15.02,15.03,412845.0
2019-06-19 13:35:00,15.02,15.07,15.02,15.06,629220.0,15.02,15.07,15.02,15.06,629220.0
2019-06-19 13:40:00,15.06,15.06,15.03,15.03,255525.0,15.06,15.06,15.03,15.03,255525.0
2019-06-19 13:45:00,15.03,15.05,15.02,15.04,257505.0,15.03,15.05,15.02,15.04,257505.0
2019-06-19 13:50:00,15.04,15.08,15.04,15.06,689265.0,15.04,15.08,15.04,15.06,689265.0
2019-06-19 13:55:00,15.07,15.08,15.05,15.07,441795.0,15.07,15.08,15.05,15.07,441795.0
2019-06-19 14:00:00,15.08,15.15,15.01,15.14,2802045.0,15.08,15.15,15.01,15.14,2802045.0
2019-06-19 14:05:00,15.14,15.18,15.04,15.08,2295765.0,15.14,15.18,15.04,15.08,2295765.0
2019-06-19 14:10:00,15.07,15.1,15.05,15.06,862560.0,15.07,15.1,15.05,15.06,862560.0
2019-06-19 14:15:00,15.06,15.11,15.06,15.07,668565.0,15.06,15.11,15.06,15.07,668565.0
2019-06-19 14:20:00,15.08,15.08,14.98,14.99,1878735.0,15.08,15.08,14.98,14.99,1878735.0
2019-06-19 14:25:00,14.99,15.04,14.97,15.03,1388400.0,14.99,15.04,14.97,15.03,1388400.0
2019-06-19 14:30:00,15.04,15.09,15.02,15.06,764475.0,15.04,15.09,15.02,15.06,764475.0
2019-06-19 14:35:00,15.06,15.07,15.03,15.04,457110.0,15.06,15.07,15.03,15.04,457110.0
2019-06-19 14:40:00,15.05,15.05,14.99,15.02,1255920.0,15.05,15.05,14.99,15.02,1255920.0
2019-06-19 14:45:00,15.02,15.02,14.99,15.0,513915.0,15.02,15.02,14.99,15.0,513915.0
2019-06-19 14:50:00,15.0,15.05,15.0,15.03,418185.0,15.0,15.05,15.0,15.03,418185.0
2019-06-19 14:55:00,15.03,15.05,15.02,15.02,260430.0,15.03,15.05,15.02,15.02,260430.0
2019-06-19 15:00:00,15.03,15.07,15.03,15.06,328335.0,15.03,15.07,15.03,15.06,328335.0
2019-06-19 15:05:00,15.06,15.07,15.04,15.06,243465.0,15.06,15.07,15.04,15.06,243465.0
2019-06-19 15:10:00,15.07,15.09,15.05,15.08,519045.0,15.07,15.09,15.05,15.08,519045.0
2019-06-19 15:15:00,15.07,15.11,15.07,15.09,478650.0,15.07,15.11,15.07,15.09,478650.0
2019-06-19 15:20:00,15.1,15.11,15.08,15.1,661305.0,15.1,15.11,15.08,15.1,661305.0
2019-06-19 15:25:00,15.1,15.11,15.08,15.09,574500.0,15.1,15.11,15.08,15.09,574500.0
2019-06-19 15:30:00,15.09,15.12,15.09,15.11,433290.0,15.09,15.12,15.09,15.11,433290.0
2019-06-19 15:35:00,15.12,15.14,15.11,15.12,953175.0,15.12,15.14,15.11,15.12,953175.0
2019-06-19 15:40:00,15.12,15.15,15.1,15.1,850410.0,15.12,15.15,15.1,15.1,850410.0
2019-06-19 15:45:00,15.1,15.11,15.08,15.09,1074795.0,15.1,15.11,15.08,15.09,1074795.0
2019-06-19 15:50:00,15.1,15.13,15.09,15.13,1103280.0,15.1,15.13,15.09,15.13,1103280.0
2019-06-19 15:55:00,15.12,15.13,15.09,15.09,2932605.0,15.12,15.13,15.09,15.09,2932605.0
2019-06-20 09:30:00,14.87,14.92,14.67,14.74,8109285.0,14.87,14.92,14.67,14.74,8109285.0
2019-06-20 09:35:00,14.74,14.82,14.68,14.8,5251560.0,14.74,14.82,14.68,14.8,5251560.0
2019-06-20 09:40:00,14.8,14.91,14.8,14.87,5017965.0,14.8,14.91,14.8,14.87,5017965.0
2019-06-20 09:45:00,14.87,15.03,14.85,15.02,6334875.0,14.87,15.03,14.85,15.02,6334875.0
2019-06-20 09:50:00,15.02,15.11,14.99,15.08,4108185.0,15.02,15.11,14.99,15.08,4108185.0
2019-06-20 09:55:00,15.08,15.13,14.97,14.99,3835350.0,15.08,15.13,14.97,14.99,3835350.0
2019-06-20 10:00:00,14.99,15.07,14.98,14.99,2180820.0,14.99,15.07,14.98,14.99,2180820.0
2019-06-20 10:05:00,15.0,15.01,14.92,14.94,2206620.0,15.0,15.01,14.92,14.94,2206620.0
2019-06-20 10:10:00,14.94,14.99,14.92,14.95,1641285.0,14.94,14.99,14.92,14.95,1641285.0
2019-06-20 10:15:00,14.96,15.02,14.94,14.99,1273590.0,14.96,15.02,14.94,14.99,1273590.0
2019-06-20 10:20:00,14.98,15.01,14.94,15.0,1175490.0,14.98,15.01,14.94,15.0,1175490.0
2019-06-20 10:25:00,15.0,15.05,14.99,15.01,2196720.0,15.0,15.05,14.99,15.01,2196720.0
2019-06-20 10:30:00,15.01,15.02,14.94,14.95,1819245.0,15.01,15.02,14.94,14.95,1819245.0
2019-06-20 10:35:00,14.95,14.95,14.85,14.86,2800080.0,14.95,14.95,14.85,14.86,2800080.0
2019-06-20 10:40:00,14.86,14.91,14.85,14.87,1432230.0,14.86,14.91,14.85,14.87,1432230.0
2019-06-20 10:45:00,14.87,14.88,14.82,14.83,1387695.0,14.87,14.88,14.82,14.83,1387695.0
2019-06-20 10:50:00,14.83,14.85,14.77,14.81,2876445.0,14.83,14.85,14.77,14.81,2876445.0
2019-06-20 10:55:00,14.82,14.83,14.72,14.75,2214030.0,14.82,14.83,14.72,14.75,2214030.0
2019-06-20 11:00:00,14.76,14.82,14.75,14.79,1341510.0,14.76,14.82,14.75,14.79,1341510.0
2019-06-20 11:05:00,14.79,14.82,14.75,14.75,1282245.0,14.79,14.82,14.75,14.75,1282245.0
2019-06-20 11:10:00,14.75,14.79,14.75,14.76,1009650.0,14.75,14.79,14.75,14.76,1009650.0
2019-06-20 11:15:00,14.76,14.76,14.61,14.65,4270455.0,14.76,14.76,14.61,14.65,4270455.0
2019-06-20 11:20:00,14.65,14.71,14.65,14.69,1518315.0,14.65,14.71,14.65,14.69,1518315.0
2019-06-20 11:25:00,14.7,14.7,14.57,14.59,5487780.0,14.7,14.7,14.57,14.59,5487780.0
2019-06-20 11:30:00,14.59,14.59,14.52,14.56,5450205.0,14.59,14.59,14.52,14.56,5450205.0
2019-06-20 11:35:00,14.56,14.62,14.55,14.61,1960245.0,14.56,14.62,14.55,14.61,1960245.0
2019-06-20 11:40:00,14.61,14.63,14.57,14.62,1567965.0,14.61,14.63,14.57,14.62,1567965.0
2019-06-20 11:45:00,14.62,14.68,14.62,14.65,1740885.0,14.62,14.68,14.62,14.65,1740885.0
2019-06-20 11:50:00,14.65,14.71,14.65,14.68,2259705.0,14.65,14.71,14.65,14.68,2259705.0
2019-06-20 11:55:00,14.68,14.68,14.61,14.61,1003680.0,14.68,14.68,14.61,14.61,1003680.0
2019-06-20 12:00:00,14.61,14.63,14.58,14.62,1054560.0,14.61,14.63,14.58,14.62,1054560.0
2019-06-20 12:05:00,14.61,14.65,14.61,14.61,1196265.0,14.61,14.65,14.61,14.61,1196265.0
2019-06-20 12:10:00,14.61,14.62,14.56,14.59,1783755.0,14.61,14.62,14.56,14.59,1783755.0
2019-06-20 12:15:00,14.58,14.6,14.53,14.53,1364430.0,14.58,14.6,14.53,14.53,1364430.0
2019-06-20 12:20:00,14.53,14.62,14.53,14.61,1412880.0,14.53,14.62,14.53,14.61,1412880.0
2019-06-20 12:25:00,14.61,14.65,14.6,14.62,883755.0,14.61,14.65,14.6,14.62,883755.0
2019-06-20 12:30:00,14.62,14.63,14.56,14.57,1062330.0,14.62,14.63,14.56,14.57,1062330.0
2019-06-20 12:35:00,14.57,14.58,14.54,14.54,1316385.0,14.57,14.58,14.54,14.54,1316385.0
2019-06-20 12:40:00,14.54,14.61,14.54,14.61,1363335.0,14.54,14.61,14.54,14.61,1363335.0
2019-06-20 12:45:00,14.6,14.64,14.6,14.62,1965000.0,14.6,14.64,14.6,14.62,1965000.0
2019-06-20 12:50:00,14.63,14.66,14.61,14.65,955470.0,14.63,14.66,14.61,14.65,955470.0
2019-06-20 12:55:00,14.65,14.69,14.63,14.67,1198950.0,14.65,14.69,14.63,14.67,1198950.0
2019-06-20 13:00:00,14.67,14.68,14.65,14.66,581220.0,14.67,14.68,14.65,14.66,581220.0
2019-06-20 13:05:00,14.65,14.7,14.64,14.69,1078440.0,14.65,14.7,14.64,14.69,1078440.0
2019-06-20 13:10:00,14.69,14.69,14.66,14.68,973710.0,14.69,14.69,14.66,14.68,973710.0
2019-06-20 13:15:00,14.68,14.68,14.62,14.64,672600.0,14.68,14.68,14.62,14.64,672600.0
2019-06-20 13:20:00,14.64,14.65,14.61,14.64,428130.0,14.64,14.65,14.61,14.64,428130.0
2019-06-20 13:25:00,14.64,14.67,14.63,14.65,559965.0,14.64,14.67,14.63,14.65,559965.0
2019-06-20 13:30:00,14.65,14.68,14.64,14.65,510270.0,14.65,14.68,14.64,14.65,510270.0
2019-06-20 13:35:00,14.66,14.66,14.64,14.65,514380.0,14.66,14.66,14.64,14.65,514380.0
2019-06-20 13:40:00,14.65,14.69,14.65,14.68,433170.0,14.65,14.69,14.65,14.68,433170.0
2019-06-20 13:45:00,14.68,14.71,14.67,14.7,687090.0,14.68,14.71,14.67,14.7,687090.0
2019-06-20 13:50:00,14.7,14.7,14.68,14.68,395535.0,14.7,14.7,14.68,14.68,395535.0
2019-06-20 13:55:00,14.68,14.69,14.66,14.66,399075.0,14.68,14.69,14.66,14.66,399075.0
2019-06-20 14:00:00,14.66,14.69,14.65,14.68,724320.0,14.66,14.69,14.65,14.68,724320.0
2019-06-20 14:05:00,14.68,14.69,14.66,14.67,582675.0,14.68,14.69,14.66,14.67,582675.0
2019-06-20 14:10:00,14.67,14.69,14.66,14.68,375945.0,14.67,14.69,14.66,14.68,375945.0
2019-06-20 14:15:00,14.68,14.69,14.67,14.68,623985.0,14.68,14.69,14.67,14.68,623985.0
2019-06-20 14:20:00,14.68,14.68,14.63,14.63,651960.0,14.68,14.68,14.63,14.63,651960.0
2019-06-20 14:25:00,14.63,14.64,14.6,14.62,755970.0,14.63,14.64,14.6,14.62,755970.0
2019-06-20 14:30:00,14.62,14.62,14.58,14.62,944655.0,14.62,14.62,14.58,14.62,944655.0
2019-06-20 14:35:00,14.62,14.62,14.6,14.6,445455.0,14.62,14.62,14.6,14.6,445455.0
2019-06-20 14:40:00,14.6,14.62,14.56,14.56,1239195.0,14.6,14.62,14.56,14.56,1239195.0
2019-06-20 14:45:00,14.56,14.58,14.51,14.51,2435715.0,14.56,14.58,14.51,14.51,2435715.0
2019-06-20 14:50:00,14.51,14.52,14.43,14.49,2728695.0,14.51,14.52,14.43,14.49,2728695.0
2019-06-20 14:55:00,14.49,14.51,14.47,14.48,991245.0,14.49,14.51,14.47,14.48,991245.0
2019-06-20 15:00:00,14.48,14.53,14.42,14.52,2353380.0,14.48,14.53,14.42,14.52,2353380.0
2019-06-20 15:05:00,14.53,14.53,14.47,14.49,877785.0,14.53,14.53,14.47,14.49,877785.0
2019-06-20 15:10:00,14.49,14.57,14.49,14.54,1502940.0,14.49,14.57,14.49,14.54,1502940.0
2019-06-20 15:15:00,14.54,14.56,14.52,14.55,999630.0,14.54,14.56,14.52,14.55,999630.0
2019-06-20 15:20:00,14.55,14.63,14.54,14.61,1992765.0,14.55,14.63,14.54,14.61,1992765.0
2019-06-20 15:25:00,14.61,14.66,14.61,14.63,1106280.0,14.61,14.66,14.61,14.63,1106280.0
2019-06-20 15:30:00,14.62,14.62,14.57,14.58,1015020.0,14.62,14.62,14.57,14.58,1015020.0
2019-06-20 15:35:00,14.58,14.61,14.57,14.59,1111080.0,14.58,14.61,14.57,14.59,1111080.0
2019-06-20 15:40:00,14.59,14.62,14.57,14.59,1239405.0,14.59,14.62,14.57,14.59,1239405.0
2019-06-20 15:45:00,14.59,14.62,14.59,14.61,1011315.0,14.59,14.62,14.59,14.61,1011315.0
2019-06-20 15:50:00,14.61,14.64,14.6,14.64,1469520.0,14.61,14.64,14.6,14.64,1469520.0
2019-06-20 15:55:00,14.64,14.66,14.63,14.64,3157410.0,14.64,14.66,14.63,14.64,3157410.0
2019-06-21 09:30:00,14.42,14.49,14.37,14.41,5614440.0,14.42,14.49,14.37,14.41,5614440.0
2019-06-21 09:35:00,14.41,14.6,14.39,14.47,4019715.0,14.41,14.6,14.39,14.47,4019715.0
2019-06-21 09:40:00,14.47,14.59,14.47,14.54,3277935.0,14.47,14.59,14.47,14.54,3277935.0
2019-06-21 09:45:00,14.54,14.54,14.43,14.44,2266050.0,14.54,14.54,14.43,14.44,2266050.0
2019-06-21 09:50:00,14.45,14.59,14.43,14.58,3327975.0,14.45,14.59,14.43,14.58,3327975.0
2019-06-21 09:55:00,14.58,14.61,14.54,14.61,2235645.0,14.58,14.61,14.54,14.61,2235645.0
2019-06-21 10:00:00,14.6,14.63,14.57,14.6,1289970.0,14.6,14.63,14.57,14.6,1289970.0
2019-06-21 10:05:00,14.6,14.62,14.57,14.57,1009560.0,14.6,14.62,14.57,14.57,1009560.0
2019-06-21 10:10:00,14.57,14.59,14.52,14.57,1023960.0,14.57,14.59,14.52,14.57,1023960.0
2019-06-21 10:15:00,14.57,14.61,14.56,14.59,843420.0,14.57,14.61,14.56,14.59,843420.0
2019-06-21 10:20:00,14.6,14.67,14.59,14.64,1951335.0,14.6,14.67,14.59,14.64,1951335.0
2019-06-21 10:25:00,14.64,14.72,14.64,14.66,2135625.0,14.64,14.72,14.64,14.66,2135625.0
2019-06-21 10:30:00,14.66,14.73,14.64,14.73,1394460.0,14.66,14.73,14.64,14.73,1394460.0
2019-06-21 10:35:00,14.73,14.75,14.68,14.69,2224875.0,14.73,14.75,14.68,14.69,2224875.0
2019-06-21 10:40:00,14.7,14.78,14.69,14.77,1935315.0,14.7,14.78,14.69,14.77,1935315.0
2019-06-21 10:45:00,14.76,14.81,14.75,14.77,2154420.0,14.76,14.81,14.75,14.77,2154420.0
2019-06-21 10:50:00,14.77,14.78,14.73,14.74,1038450.0,14.77,14.78,14.73,14.74,1038450.0
2019-06-21 10:55:00,14.74,14.75,14.68,14.7,1175655.0,14.74,14.75,14.68,14.7,1175655.0
2019-06-21 11:00:00,14.69,14.74,14.67,14.67,1131435.0,14.69,14.74,14.67,14.67,1131435.0
2019-06-21 11:05:00,14.67,14.71,14.67,14.7,1237515.0,14.67,14.71,14.67,14.7,1237515.0
2019-06-21 11:10:00,14.7,14.71,14.68,14.68,520050.0,14.7,14.71,14.68,14.68,520050.0
2019-06-21 11:15:00,14.67,14.68,14.64,14.65,1105575.0,14.67,14.68,14.64,14.65,1105575.0
2019-06-21 11:20:00,14.65,14.67,14.61,14.61,571575.0,14.65,14.67,14.61,14.61,571575.0
2019-06-21 11:25:00,14.61,14.62,14.57,14.6,2246535.0,14.61,14.62,14.57,14.6,2246535.0
2019-06-21 11:30:00,14.61,14.65,14.59,14.64,725130.0,14.61,14.65,14.59,14.64,725130.0
2019-06-21 11:35:00,14.64,14.66,14.62,14.64,637800.0,14.64,14.66,14.62,14.64,637800.0
2019-06-21 11:40:00,14.65,14.66,14.61,14.64,797265.0,14.65,14.66,14.61,14.64,797265.0
2019-06-21 11:45:00,14.64,14.65,14.6,14.62,566655.0,14.64,14.65,14.6,14.62,566655.0
2019-06-21 11:50:00,14.61,14.62,14.59,14.61,660855.0,14.61,14.62,14.59,14.61,660855.0
2019-06-21 11:55:00,14.6,14.64,14.6,14.63,598200.0,14.6,14.64,14.6,14.63,598200.0
2019-06-21 12:00:00,14.63,14.65,14.62,14.63,517650.0,14.63,14.65,14.62,14.63,517650.0
2019-06-21 12:05:00,14.63,14.63,14.61,14.62,223860.0,14.63,14.63,14.61,14.62,223860.0
2019-06-21 12:10:00,14.62,14.62,14.6,14.61,316845.0,14.62,14.62,14.6,14.61,316845.0
2019-06-21 12:15:00,14.61,14.62,14.54,14.55,1055475.0,14.61,14.62,14.54,14.55,1055475.0
2019-06-21 12:20:00,14.55,14.58,14.54,14.56,828645.0,14.55,14.58,14.54,14.56,828645.0
2019-06-21 12:25:00,14.55,14.56,14.52,14.53,1459950.0,14.55,14.56,14.52,14.53,1459950.0
2019-06-21 12:30:00,14.53,14.59,14.53,14.58,748305.0,14.53,14.59,14.53,14.58,748305.0
2019-06-21 12:35:00,14.58,14.59,14.55,14.57,717960.0,14.58,14.59,14.55,14.57,717960.0
2019-06-21 12:40:00,14.58,14.6,14.57,14.58,492840.0,14.58,14.6,14.57,14.58,492840.0
2019-06-21 12:45:00,14.58,14.61,14.58,14.6,503115.0,14.58,14.61,14.58,14.6,503115.0
2019-06-21 12:50:00,14.6,14.62,14.59,14.61,475410.0,14.6,14.62,14.59,14.61,475410.0
2019-06-21 12:55:00,14.61,14.63,14.59,14.63,219915.0,14.61,14.63,14.59,14.63,219915.0
2019-06-21 13:00:00,14.63,14.63,14.59,14.61,322185.0,14.63,14.63,14.59,14.61,322185.0
2019-06-21 13:05:00,14.62,14.62,14.59,14.6,245970.0,14.62,14.62,14.59,14.6,245970.0
2019-06-21 13:10:00,14.61,14.61,14.6,14.61,197415.0,14.61,14.61,14.6,14.61,197415.0
2019-06-21 13:15:00,14.61,14.61,14.59,14.59,293430.0,14.61,14.61,14.59,14.59,293430.0
2019-06-21 13:20:00,14.6,14.63,14.59,14.59,441510.0,14.6,14.63,14.59,14.59,441510.0
2019-06-21 13:25:00,14.6,14.61,14.59,14.61,342450.0,14.6,14.61,14.59,14.61,342450.0
2019-06-21 13:30:00,14.6,14.64,14.6,14.63,604470.0,14.6,14.64,14.6,14.63,604470.0
2019-06-21 13:35:00,14.63,14.64,14.61,14.61,687645.0,14.63,14.64,14.61,14.61,687645.0
2019-06-21 13:40:00,14.61,14.62,14.6,14.6,736185.0,14.61,14.62,14.6,14.6,736185.0
2019-06-21 13:45:00,14.6,14.62,14.59,14.61,717570.0,14.6,14.62,14.59,14.61,717570.0
2019-06-21 13:50:00,14.61,14.63,14.6,14.62,469095.0,14.61,14.63,14.6,14.62,469095.0
2019-06-21 13:55:00,14.62,14.66,14.62,14.64,457095.0,14.62,14.66,14.62,14.64,457095.0
2019-06-21 14:00:00,14.65,14.66,14.64,14.66,395520.0,14.65,14.66,14.64,14.66,395520.0
2019-06-21 14:05:00,14.66,14.7,14.63,14.68,1394205.0,14.66,14.7,14.63,14.68,1394205.0
2019-06-21 14:10:00,14.68,14.68,14.65,14.67,478365.0,14.68,14.68,14.65,14.67,478365.0
2019-06-21 14:15:00,14.67,14.71,14.67,14.71,499365.0,14.67,14.71,14.67,14.71,499365.0
2019-06-21 14:20:00,14.71,14.71,14.69,14.7,577590.0,14.71,14.71,14.69,14.7,577590.0
2019-06-21 14:25:00,14.7,14.71,14.69,14.7,396585.0,14.7,14.71,14.69,14.7,396585.0
2019-06-21 14:30:00,14.7,14.71,14.67,14.68,357810.0,14.7,14.71,14.67,14.68,357810.0
2019-06-21 14:35:00,14.68,14.69,14.68,14.69,343950.0,14.68,14.69,14.68,14.69,343950.0
2019-06-21 14:40:00,14.68,14.7,14.66,14.67,293475.0,14.68,14.7,14.66,14.67,293475.0
2019-06-21 14:45:00,14.67,14.69,14.67,14.68,149535.0,14.67,14.69,14.67,14.68,149535.0
2019-06-21 14:50:00,14.68,14.69,14.67,14.68,173595.0,14.68,14.69,14.67,14.68,173595.0
2019-06-21 14:55:00,14.69,14.69,14.66,14.68,300210.0,14.69,14.69,14.66,14.68,300210.0
2019-06-21 15:00:00,14.67,14.7,14.67,14.69,306705.0,14.67,14.7,14.67,14.69,306705.0
2019-06-21 15:05:00,14.69,14.72,14.69,14.72,754095.0,14.69,14.72,14.69,14.72,754095.0
2019-06-21 15:10:00,14.72,14.75,14.71,14.74,911400.0,14.72,14.75,14.71,14.74,911400.0
2019-06-21 15:15:00,14.74,14.79,14.74,14.76,1000005.0,14.74,14.79,14.74,14.76,1000005.0
2019-06-21 15:20:00,14.76,14.78,14.75,14.76,758325.0,14.76,14.78,14.75,14.76,758325.0
2019-06-21 15:25:00,14.75,14.76,14.73,14.75,748905.0,14.75,14.76,14.73,14.75,748905.0
2019-06-21 15:30:00,14.75,14.76,14.73,14.76,808650.0,14.75,14.76,14.73,14.76,808650.0
2019-06-21 15:35:00,14.76,14.79,14.75,14.77,1119780.0,14.76,14.79,14.75,14.77,1119780.0
2019-06-21 15:40:00,14.77,14.8,14.77,14.79,1223160.0,14.77,14.8,14.77,14.79,1223160.0
2019-06-21 15:45:00,14.79,14.79,14.74,14.74,1443180.0,14.79,14.79,14.74,14.74,1443180.0
2019-06-21 15:50:00,14.74,14.75,14.73,14.74,1300380.0,14.74,14.75,14.73,14.74,1300380.0
2019-06-21 15:55:00,14.74,14.8,14.74,14.79,5156790.0,14.74,14.8,14.74,14.79,5156790.0
2019-06-24 09:30:00,14.88,15.06,14.87,15.02,3768990.0,14.88,15.06,14.87,15.02,3768990.0
2019-06-24 09:35:00,15.02,15.04,14.87,14.89,2594940.0,15.02,15.04,14.87,14.89,2594940.0
2019-06-24 09:40:00,14.89,14.94,14.8,14.82,2366925.0,14.89,14.94,14.8,14.82,2366925.0
2019-06-24 09:45:00,14.82,14.87,14.77,14.82,2226180.0,14.82,14.87,14.77,14.82,2226180.0
2019-06-24 09:50:00,14.81,14.87,14.77,14.78,1971615.0,14.81,14.87,14.77,14.78,1971615.0
2019-06-24 09:55:00,14.78,14.83,14.73,14.83,1387875.0,14.78,14.83,14.73,14.83,1387875.0
2019-06-24 10:00:00,14.83,14.87,14.8,14.84,1541400.0,14.83,14.87,14.8,14.84,1541400.0
2019-06-24 10:05:00,14.84,14.86,14.81,14.85,1047000.0,14.84,14.86,14.81,14.85,1047000.0
2019-06-24 10:10:00,14.85,14.91,14.85,14.86,1964280.0,14.85,14.91,14.85,14.86,1964280.0
2019-06-24 10:15:00,14.86,14.88,14.84,14.88,773040.0,14.86,14.88,14.84,14.88,773040.0
2019-06-24 10:20:00,14.89,14.89,14.81,14.84,1385820.0,14.89,14.89,14.81,14.84,1385820.0
2019-06-24 10:25:00,14.83,14.92,14.82,14.92,1098015.0,14.83,14.92,14.82,14.92,1098015.0
2019-06-24 10:30:00,14.92,14.95,14.91,14.94,1417485.0,14.92,14.95,14.91,14.94,1417485.0
2019-06-24 10:35:00,14.93,14.94,14.91,14.92,640380.0,14.93,14.94,14.91,14.92,640380.0
2019-06-24 10:40:00,14.92,14.92,14.86,14.9,1302675.0,14.92,14.92,14.86,14.9,1302675.0
2019-06-24 10:45:00,14.9,14.92,14.87,14.88,671490.0,14.9,14.92,14.87,14.88,671490.0
2019-06-24 10:50:00,14.88,14.9,14.85,14.88,969495.0,14.88,14.9,14.85,14.88,969495.0
2019-06-24 10:55:00,14.89,14.89,14.83,14.85,707070.0,14.89,14.89,14.83,14.85,707070.0
2019-06-24 11:00:00,14.85,14.89,14.83,14.88,991680.0,14.85,14.89,14.83,14.88,991680.0
2019-06-24 11:05:00,14.89,14.89,14.84,14.84,563295.0,14.89,14.89,14.84,14.84,563295.0
2019-06-24 11:10:00,14.84,14.88,14.81,14.85,1000230.0,14.84,14.88,14.81,14.85,1000230.0
2019-06-24 11:15:00,14.85,14.86,14.82,14.83,767715.0,14.85,14.86,14.82,14.83,767715.0
2019-06-24 11:20:00,14.82,14.83,14.78,14.82,944310.0,14.82,14.83,14.78,14.82,944310.0
2019-06-24 11:25:00,14.83,14.87,14.82,14.85,711330.0,14.83,14.87,14.82,14.85,711330.0
2019-06-24 11:30:00,14.85,14.87,14.83,14.85,811275.0,14.85,14.87,14.83,14.85,811275.0
2019-06-24 11:35:00,14.85,14.87,14.84,14.86,610455.0,14.85,14.87,14.84,14.86,610455.0
2019-06-24 11:40:00,14.86,14.91,14.86,14.89,886830.0,14.86,14.91,14.86,14.89,886830.0
2019-06-24 11:45:00,14.9,14.91,14.87,14.89,619260.0,14.9,14.91,14.87,14.89,619260.0
2019-06-24 11:50:00,14.9,14.9,14.88,14.89,422235.0,14.9,14.9,14.88,14.89,422235.0
2019-06-24 11:55:00,14.89,14.91,14.88,14.91,489075.0,14.89,14.91,14.88,14.91,489075.0
2019-06-24 12:00:00,14.9,14.93,14.9,14.92,936675.0,14.9,14.93,14.9,14.92,936675.0
2019-06-24 12:05:00,14.92,14.92,14.87,14.89,810765.0,14.92,14.92,14.87,14.89,810765.0
2019-06-24 12:10:00,14.89,14.9,14.87,14.9,386295.0,14.89,14.9,14.87,14.9,386295.0
2019-06-24 12:15:00,14.9,14.91,14.88,14.89,701985.0,14.9,14.91,14.88,14.89,701985.0
2019-06-24 12:20:00,14.89,14.92,14.89,14.9,809880.0,14.89,14.92,14.89,14.9,809880.0
2019-06-24 12:25:00,14.9,14.9,14.87,14.87,400500.0,14.9,14.9,14.87,14.87,400500.0
2019-06-24 12:30:00,14.88,14.9,14.87,14.88,578610.0,14.88,14.9,14.87,14.88,578610.0
2019-06-24 12:35:00,14.88,14.89,14.88,14.89,166470.0,14.88,14.89,14.88,14.89,166470.0
2019-06-24 12:40:00,14.88,14.88,14.83,14.83,1386795.0,14.88,14.88,14.83,14.83,1386795.0
2019-06-24 12:45:00,14.83,14.84,14.8,14.82,1384710.0,14.83,14.84,14.8,14.82,1384710.0
2019-06-24 12:50:00,14.82,14.86,14.82,14.85,272220.0,14.82,14.86,14.82,14.85,272220.0
2019-06-24 12:55:00,14.85,14.87,14.85,14.86,322425.0,14.85,14.87,14.85,14.86,322425.0
2019-06-24 13:00:00,14.86,14.86,14.84,14.86,133785.0,14.86,14.86,14.84,14.86,133785.0
2019-06-24 13:05:00,14.87,14.87,14.86,14.86,380445.0,14.87,14.87,14.86,14.86,380445.0
2019-06-24 13:10:00,14.86,14.87,14.86,14.86,213105.0,14.86,14.87,14.86,14.86,213105.0
2019-06-24 13:15:00,14.86,14.88,14.86,14.88,313305.0,14.86,14.88,14.86,14.88,313305.0
2019-06-24 13:20:00,14.88,14.89,14.87,14.88,184485.0,14.88,14.89,14.87,14.88,184485.0
2019-06-24 13:25:00,14.88,14.9,14.88,14.89,266580.0,14.88,14.9,14.88,14.89,266580.0
2019-06-24 13:30:00,14.89,14.9,14.88,14.9,440925.0,14.89,14.9,14.88,14.9,440925.0
2019-06-24 13:35:00,14.9,14.92,14.89,14.91,1079865.0,14.9,14.92,14.89,14.91,1079865.0
2019-06-24 13:40:00,14.91,14.92,14.9,14.91,172680.0,14.91,14.92,14.9,14.91,172680.0
2019-06-24 13:45:00,14.9,14.93,14.89,14.92,449235.0,14.9,14.93,14.89,14.92,449235.0
2019-06-24 13:50:00,14.92,14.93,14.91,14.91,420540.0,14.92,14.93,14.91,14.91,420540.0
2019-06-24 13:55:00,14.92,14.93,14.92,14.93,405015.0,14.92,14.93,14.92,14.93,405015.0
2019-06-24 14:00:00,14.93,14.97,14.93,14.96,1573065.0,14.93,14.97,14.93,14.96,1573065.0
2019-06-24 14:05:00,14.96,15.0,14.96,14.99,713265.0,14.96,15.0,14.96,14.99,713265.0
2019-06-24 14:10:00,14.99,15.0,14.98,14.99,823485.0,14.99,15.0,14.98,14.99,823485.0
2019-06-24 14:15:00,14.99,15.01,14.98,14.99,974265.0,14.99,15.01,14.98,14.99,974265.0
2019-06-24 14:20:00,14.99,14.99,14.96,14.97,475935.0,14.99,14.99,14.96,14.97,475935.0
2019-06-24 14:25:00,14.97,14.99,14.97,14.98,343095.0,14.97,14.99,14.97,14.98,343095.0
2019-06-24 14:30:00,14.97,14.99,14.96,14.98,448125.0,14.97,14.99,14.96,14.98,448125.0
2019-06-24 14:35:00,14.97,15.0,14.97,14.99,445095.0,14.97,15.0,14.97,14.99,445095.0
2019-06-24 14:40:00,15.0,15.0,14.96,14.97,627585.0,15.0,15.0,14.96,14.97,627585.0
2019-06-24 14:45:00,14.98,15.0,14.95,14.96,662430.0,14.98,15.0,14.95,14.96,662430.0
2019-06-24 14:50:00,14.97,15.0,14.97,15.0,286560.0,14.97,15.0,14.97,15.0,286560.0
2019-06-24 14:55:00,15.0,15.01,14.98,14.98,528510.0,15.0,15.01,14.98,14.98,528510.0
2019-06-24 15:00:00,14.99,15.0,14.94,14.96,638850.0,14.99,15.0,14.94,14.96,638850.0
2019-06-24 15:05:00,14.96,14.98,14.95,14.96,274425.0,14.96,14.98,14.95,14.96,274425.0
2019-06-24 15:10:00,14.96,15.02,14.94,14.96,1569045.0,14.96,15.02,14.94,14.96,1569045.0
2019-06-24 15:15:00,14.97,14.98,14.95,14.96,335220.0,14.97,14.98,14.95,14.96,335220.0
2019-06-24 15:20:00,14.96,14.97,14.96,14.97,287220.0,14.96,14.97,14.96,14.97,287220.0
2019-06-24 15:25:00,14.96,14.98,14.95,14.96,332400.0,14.96,14.98,14.95,14.96,332400.0
2019-06-24 15:30:00,14.96,14.97,14.95,14.96,198750.0,14.96,14.97,14.95,14.96,198750.0
2019-06-24 15:35:00,14.96,14.97,14.95,14.96,431670.0,14.96,14.97,14.95,14.96,431670.0
2019-06-24 15:40:00,14.96,14.96,14.92,14.93,1204800.0,14.96,14.96,14.92,14.93,1204800.0
2019-06-24 15:45:00,14.93,14.94,14.92,14.92,1277400.0,14.93,14.94,14.92,14.92,1277400.0
2019-06-24 15:50:00,14.92,14.93,14.91,14.92,764430.0,14.92,14.93,14.91,14.92,764430.0
2019-06-24 15:55:00,14.92,14.93,14.9,14.91,2031390.0,14.92,14.93,14.9,14.91,2031390.0
2019-06-25 09:30:00,14.96,15.02,14.89,14.94,2673375.0,14.96,15.02,14.89,14.94,2673375.0
2019-06-25 09:35:00,14.95,14.97,14.84,14.85,1667865.0,14.95,14.97,14.84,14.85,1667865.0
2019-06-25 09:40:00,14.85,14.9,14.82,14.89,1327935.0,14.85,14.9,14.82,14.89,1327935.0
2019-06-25 09:45:00,14.9,14.92,14.84,14.84,1111020.0,14.9,14.92,14.84,14.84,1111020.0
2019-06-25 09:50:00,14.84,14.94,14.82,14.94,1536240.0,14.84,14.94,14.82,14.94,1536240.0
2019-06-25 09:55:00,14.94,14.94,14.87,14.93,1139085.0,14.94,14.94,14.87,14.93,1139085.0
2019-06-25 10:00:00,14.93,14.93,14.89,14.92,1192590.0,14.93,14.93,14.89,14.92,1192590.0
2019-06-25 10:05:00,14.93,14.94,14.88,14.92,1624935.0,14.93,14.94,14.88,14.92,1624935.0
2019-06-25 10:10:00,14.92,14.92,14.85,14.88,1123500.0,14.92,14.92,14.85,14.88,1123500.0
2019-06-25 10:15:00,14.87,14.88,14.81,14.81,1050915.0,14.87,14.88,14.81,14.81,1050915.0
2019-06-25 10:20:00,14.81,14.82,14.76,14.77,2007495.0,14.81,14.82,14.76,14.77,2007495.0
2019-06-25 10:25:00,14.77,14.83,14.77,14.8,1476075.0,14.77,14.83,14.77,14.8,1476075.0
2019-06-25 10:30:00,14.8,14.81,14.71,14.72,1543065.0,14.8,14.81,14.71,14.72,1543065.0
2019-06-25 10:35:00,14.73,14.73,14.68,14.69,1392705.0,14.73,14.73,14.68,14.69,1392705.0
2019-06-25 10:40:00,14.69,14.74,14.69,14.72,902430.0,14.69,14.74,14.69,14.72,902430.0
2019-06-25 10:45:00,14.72,14.73,14.66,14.68,1966005.0,14.72,14.73,14.66,14.68,1966005.0
2019-06-25 10:50:00,14.68,14.72,14.63,14.63,1661610.0,14.68,14.72,14.63,14.63,1661610.0
2019-06-25 10:55:00,14.64,14.68,14.63,14.67,835860.0,14.64,14.68,14.63,14.67,835860.0
2019-06-25 11:00:00,14.67,14.71,14.65,14.7,821550.0,14.67,14.71,14.65,14.7,821550.0
2019-06-25 11:05:00,14.71,14.72,14.65,14.72,1144020.0,14.71,14.72,14.65,14.72,1144020.0
2019-06-25 11:10:00,14.71,14.74,14.68,14.72,1473390.0,14.71,14.74,14.68,14.72,1473390.0
2019-06-25 11:15:00,14.71,14.74,14.69,14.73,674205.0,14.71,14.74,14.69,14.73,674205.0
2019-06-25 11:20:00,14.73,14.75,14.71,14.74,1119885.0,14.73,14.75,14.71,14.74,1119885.0
2019-06-25 11:25:00,14.75,14.77,14.72,14.73,1671255.0,14.75,14.77,14.72,14.73,1671255.0
2019-06-25 11:30:00,14.73,14.76,14.73,14.75,617070.0,14.73,14.76,14.73,14.75,617070.0
2019-06-25 11:35:00,14.75,14.76,14.73,14.73,518205.0,14.75,14.76,14.73,14.73,518205.0
2019-06-25 11:40:00,14.73,14.74,14.72,14.73,342945.0,14.73,14.74,14.72,14.73,342945.0
2019-06-25 11:45:00,14.73,14.74,14.66,14.7,1671990.0,14.73,14.74,14.66,14.7,1671990.0
2019-06-25 11:50:00,14.7,14.71,14.67,14.69,402705.0,14.7,14.71,14.67,14.69,402705.0
2019-06-25 11:55:00,14.69,14.72,14.68,14.71,202485.0,14.69,14.72,14.68,14.71,202485.0
2019-06-25 12:00:00,14.71,14.73,14.69,14.7,389670.0,14.71,14.73,14.69,14.7,389670.0
2019-06-25 12:05:00,14.7,14.72,14.7,14.7,357465.0,14.7,14.72,14.7,14.7,357465.0
2019-06-25 12:10:00,14.71,14.73,14.69,14.72,555495.0,14.71,14.73,14.69,14.72,555495.0
2019-06-25 12:15:00,14.72,14.73,14.71,14.72,533025.0,14.72,14.73,14.71,14.72,533025.0
2019-06-25 12:20:00,14.72,14.74,14.7,14.72,591720.0,14.72,14.74,14.7,14.72,591720.0
2019-06-25 12:25:00,14.72,14.73,14.71,14.71,570750.0,14.72,14.73,14.71,14.71,570750.0
2019-06-25 12:30:00,14.71,14.73,14.71,14.71,527535.0,14.71,14.73,14.71,14.71,527535.0
2019-06-25 12:35:00,14.71,14.73,14.68,14.7,589200.0,14.71,14.73,14.68,14.7,589200.0
2019-06-25 12:40:00,14.69,14.7,14.67,14.68,339375.0,14.69,14.7,14.67,14.68,339375.0
2019-06-25 12:45:00,14.68,14.72,14.68,14.71,548415.0,14.68,14.72,14.68,14.71,548415.0
2019-06-25 12:50:00,14.71,14.73,14.7,14.71,506625.0,14.71,14.73,14.7,14.71,506625.0
2019-06-25 12:55:00,14.7,14.72,14.7,14.72,287145.0,14.7,14.72,14.7,14.72,287145.0
2019-06-25 13:00:00,14.72,14.72,14.67,14.7,720780.0,14.72,14.72,14.67,14.7,720780.0
2019-06-25 13:05:00,14.71,14.72,14.7,14.72,252675.0,14.71,14.72,14.7,14.72,252675.0
2019-06-25 13:10:00,14.72,14.72,14.67,14.69,559470.0,14.72,14.72,14.67,14.69,559470.0
2019-06-25 13:15:00,14.7,14.74,14.7,14.74,739470.0,14.7,14.74,14.7,14.74,739470.0
2019-06-25 13:20:00,14.74,14.77,14.72,14.73,398640.0,14.74,14.77,14.72,14.73,398640.0
2019-06-25 13:25:00,14.73,14.75,14.71,14.75,767760.0,14.73,14.75,14.71,14.75,767760.0
2019-06-25 13:30:00,14.75,14.78,14.74,14.78,1069035.0,14.75,14.78,14.74,14.78,1069035.0
2019-06-25 13:35:00,14.78,14.8,14.78,14.8,859215.0,14.78,14.8,14.78,14.8,859215.0
2019-06-25 13:40:00,14.8,14.81,14.79,14.8,760995.0,14.8,14.81,14.79,14.8,760995.0
2019-06-25 13:45:00,14.8,14.84,14.8,14.81,772935.0,14.8,14.84,14.8,14.81,772935.0
2019-06-25 13:50:00,14.81,14.82,14.78,14.79,554535.0,14.81,14.82,14.78,14.79,554535.0
2019-06-25 13:55:00,14.8,14.83,14.76,14.82,908550.0,14.8,14.83,14.76,14.82,908550.0
2019-06-25 14:00:00,14.82,14.82,14.77,14.82,942420.0,14.82,14.82,14.77,14.82,942420.0
2019-06-25 14:05:00,14.81,14.82,14.77,14.77,353910.0,14.81,14.82,14.77,14.77,353910.0
2019-06-25 14:10:00,14.77,14.78,14.75,14.76,592140.0,14.77,14.78,14.75,14.76,592140.0
2019-06-25 14:15:00,14.76,14.77,14.72,14.72,988230.0,14.76,14.77,14.72,14.72,988230.0
2019-06-25 14:20:00,14.72,14.72,14.69,14.7,1291980.0,14.72,14.72,14.69,14.7,1291980.0
2019-06-25 14:25:00,14.7,14.72,14.69,14.71,384375.0,14.7,14.72,14.69,14.71,384375.0
2019-06-25 14:30:00,14.7,14.71,14.68,14.69,534960.0,14.7,14.71,14.68,14.69,534960.0
2019-06-25 14:35:00,14.68,14.69,14.65,14.69,1340895.0,14.68,14.69,14.65,14.69,1340895.0
2019-06-25 14:40:00,14.68,14.68,14.66,14.67,380670.0,14.68,14.68,14.66,14.67,380670.0
2019-06-25 14:45:00,14.68,14.73,14.68,14.72,639375.0,14.68,14.73,14.68,14.72,639375.0
2019-06-25 14:50:00,14.72,14.73,14.71,14.72,503460.0,14.72,14.73,14.71,14.72,503460.0
2019-06-25 14:55:00,14.73,14.75,14.7,14.73,756000.0,14.73,14.75,14.7,14.73,756000.0
2019-06-25 15:00:00,14.73,14.75,14.72,14.73,423225.0,14.73,14.75,14.72,14.73,423225.0
2019-06-25 15:05:00,14.74,14.77,14.74,14.76,478275.0,14.74,14.77,14.74,14.76,478275.0
2019-06-25 15:10:00,14.76,14.77,14.73,14.74,293040.0,14.76,14.77,14.73,14.74,293040.0
2019-06-25 15:15:00,14.74,14.75,14.7,14.72,722910.0,14.74,14.75,14.7,14.72,722910.0
2019-06-25 15:20:00,14.72,14.74,14.72,14.74,427695.0,14.72,14.74,14.72,14.74,427695.0
2019-06-25 15:25:00,14.73,14.74,14.73,14.73,242130.0,14.73,14.74,14.73,14.73,242130.0
2019-06-25 15:30:00,14.72,14.73,14.69,14.7,649725.0,14.72,14.73,14.69,14.7,649725.0
2019-06-25 15:35:00,14.7,14.73,14.69,14.7,728055.0,14.7,14.73,14.69,14.7,728055.0
2019-06-25 15:40:00,14.69,14.71,14.67,14.67,766365.0,14.69,14.71,14.67,14.67,766365.0
2019-06-25 15:45:00,14.67,14.71,14.66,14.69,724845.0,14.67,14.71,14.66,14.69,724845.0
2019-06-25 15:50:00,14.68,14.7,14.66,14.67,1312920.0,14.68,14.7,14.66,14.67,1312920.0
2019-06-25 15:55:00,14.67,14.68,14.64,14.65,2706300.0,14.67,14.68,14.64,14.65,2706300.0
2019-06-26 09:30:00,14.67,14.73,14.59,14.69,3388830.0,14.67,14.73,14.59,14.69,3388830.0
2019-06-26 09:35:00,14.7,14.86,14.69,14.81,3801105.0,14.7,14.86,14.69,14.81,3801105.0
2019-06-26 09:40:00,14.8,14.87,14.77,14.85,2156865.0,14.8,14.87,14.77,14.85,2156865.0
2019-06-26 09:45:00,14.86,14.92,14.83,14.89,2026200.0,14.86,14.92,14.83,14.89,2026200.0
2019-06-26 09:50:00,14.89,15.0,14.89,14.98,3937020.0,14.89,15.0,14.89,14.98,3937020.0
2019-06-26 09:55:00,14.98,15.04,14.95,15.01,2856825.0,14.98,15.04,14.95,15.01,2856825.0
2019-06-26 10:00:00,15.01,15.01,14.94,14.96,2070390.0,15.01,15.01,14.94,14.96,2070390.0
2019-06-26 10:05:00,14.96,15.03,14.95,15.02,2642910.0,14.96,15.03,14.95,15.02,2642910.0
2019-06-26 10:10:00,15.02,15.12,15.01,15.08,3314625.0,15.02,15.12,15.01,15.08,3314625.0
2019-06-26 10:15:00,15.08,15.15,15.06,15.11,3224340.0,15.08,15.15,15.06,15.11,3224340.0
2019-06-26 10:20:00,15.1,15.14,15.05,15.06,2056935.0,15.1,15.14,15.05,15.06,2056935.0
2019-06-26 10:25:00,15.06,15.1,15.03,15.04,1705470.0,15.06,15.1,15.03,15.04,1705470.0
2019-06-26 10:30:00,15.06,15.13,15.06,15.09,2014620.0,15.06,15.13,15.06,15.09,2014620.0
2019-06-26 10:35:00,15.09,15.09,15.04,15.05,711495.0,15.09,15.09,15.04,15.05,711495.0
2019-06-26 10:40:00,15.04,15.07,15.01,15.02,1081710.0,15.04,15.07,15.01,15.02,1081710.0
2019-06-26 10:45:00,15.02,15.03,14.95,14.97,2175225.0,15.02,15.03,14.95,14.97,2175225.0
2019-06-26 10:50:00,14.97,14.99,14.95,14.96,1123530.0,14.97,14.99,14.95,14.96,1123530.0
2019-06-26 10:55:00,14.96,14.98,14.93,14.94,1146420.0,14.96,14.98,14.93,14.94,1146420.0
2019-06-26 11:00:00,14.94,14.98,14.92,14.97,1388595.0,14.94,14.98,14.92,14.97,1388595.0
2019-06-26 11:05:00,14.97,14.99,14.96,14.99,769875.0,14.97,14.99,14.96,14.99,769875.0
2019-06-26 11:10:00,14.99,14.99,14.92,14.92,816840.0,14.99,14.99,14.92,14.92,816840.0
2019-06-26 11:15:00,14.92,14.94,14.87,14.88,1208070.0,14.92,14.94,14.87,14.88,1208070.0
2019-06-26 11:20:00,14.87,14.88,14.84,14.87,1217610.0,14.87,14.88,14.84,14.87,1217610.0
2019-06-26 11:25:00,14.86,14.86,14.74,14.8,2841735.0,14.86,14.86,14.74,14.8,2841735.0
2019-06-26 11:30:00,14.8,14.81,14.76,14.76,1811370.0,14.8,14.81,14.76,14.76,1811370.0
2019-06-26 11:35:00,14.76,14.84,14.73,14.75,2284740.0,14.76,14.84,14.73,14.75,2284740.0
2019-06-26 11:40:00,14.75,14.79,14.71,14.75,1689690.0,14.75,14.79,14.71,14.75,1689690.0
2019-06-26 11:45:00,14.75,14.82,14.75,14.81,1245165.0,14.75,14.82,14.75,14.81,1245165.0
2019-06-26 11:50:00,14.82,14.82,14.77,14.8,507960.0,14.82,14.82,14.77,14.8,507960.0
2019-06-26 11:55:00,14.79,14.85,14.79,14.83,712020.0,14.79,14.85,14.79,14.83,712020.0
2019-06-26 12:00:00,14.84,14.85,14.81,14.83,1067715.0,14.84,14.85,14.81,14.83,1067715.0
2019-06-26 12:05:00,14.83,14.88,14.82,14.85,983460.0,14.83,14.88,14.82,14.85,983460.0
2019-06-26 12:10:00,14.86,14.87,14.83,14.84,325485.0,14.86,14.87,14.83,14.84,325485.0
2019-06-26 12:15:00,14.83,14.84,14.79,14.81,602055.0,14.83,14.84,14.79,14.81,602055.0
2019-06-26 12:20:00,14.81,14.81,14.78,14.78,522690.0,14.81,14.81,14.78,14.78,522690.0
2019-06-26 12:25:00,14.79,14.82,14.78,14.81,533130.0,14.79,14.82,14.78,14.81,533130.0
2019-06-26 12:30:00,14.81,14.83,14.79,14.82,350205.0,14.81,14.83,14.79,14.82,350205.0
2019-06-26 12:35:00,14.82,14.82,14.75,14.76,1583400.0,14.82,14.82,14.75,14.76,1583400.0
2019-06-26 12:40:00,14.77,14.8,14.76,14.78,1291950.0,14.77,14.8,14.76,14.78,1291950.0
2019-06-26 12:45:00,14.78,14.78,14.75,14.75,625710.0,14.78,14.78,14.75,14.75,625710.0
2019-06-26 12:50:00,14.75,14.75,14.7,14.72,1350750.0,14.75,14.75,14.7,14.72,1350750.0
2019-06-26 12:55:00,14.71,14.74,14.69,14.7,684015.0,14.71,14.74,14.69,14.7,684015.0
2019-06-26 13:00:00,14.7,14.72,14.67,14.69,946380.0,14.7,14.72,14.67,14.69,946380.0
2019-06-26 13:05:00,14.69,14.71,14.68,14.7,484950.0,14.69,14.71,14.68,14.7,484950.0
2019-06-26 13:10:00,14.7,14.76,14.7,14.76,785910.0,14.7,14.76,14.7,14.76,785910.0
2019-06-26 13:15:00,14.76,14.76,14.7,14.72,854280.0,14.76,14.76,14.7,14.72,854280.0
2019-06-26 13:20:00,14.71,14.73,14.71,14.71,656115.0,14.71,14.73,14.71,14.71,656115.0
2019-06-26 13:25:00,14.71,14.72,14.69,14.7,595635.0,14.71,14.72,14.69,14.7,595635.0
2019-06-26 13:30:00,14.7,14.71,14.67,14.67,1018185.0,14.7,14.71,14.67,14.67,1018185.0
2019-06-26 13:35:00,14.68,14.69,14.66,14.67,1102440.0,14.68,14.69,14.66,14.67,1102440.0
2019-06-26 13:40:00,14.67,14.67,14.63,14.64,1278225.0,14.67,14.67,14.63,14.64,1278225.0
2019-06-26 13:45:00,14.64,14.64,14.58,14.61,1154070.0,14.64,14.64,14.58,14.61,1154070.0
2019-06-26 13:50:00,14.62,14.64,14.6,14.61,583260.0,14.62,14.64,14.6,14.61,583260.0
2019-06-26 13:55:00,14.61,14.66,14.61,14.63,778770.0,14.61,14.66,14.61,14.63,778770.0
2019-06-26 14:00:00,14.63,14.64,14.54,14.56,1398915.0,14.63,14.64,14.54,14.56,1398915.0
2019-06-26 14:05:00,14.56,14.59,14.55,14.58,792315.0,14.56,14.59,14.55,14.58,792315.0
2019-06-26 14:10:00,14.58,14.63,14.58,14.62,996225.0,14.58,14.63,14.58,14.62,996225.0
2019-06-26 14:15:00,14.63,14.64,14.6,14.61,539265.0,14.63,14.64,14.6,14.61,539265.0
2019-06-26 14:20:00,14.61,14.65,14.61,14.63,831780.0,14.61,14.65,14.61,14.63,831780.0
2019-06-26 14:25:00,14.64,14.64,14.61,14.64,739995.0,14.64,14.64,14.61,14.64,739995.0
2019-06-26 14:30:00,14.64,14.64,14.62,14.63,488895.0,14.64,14.64,14.62,14.63,488895.0
2019-06-26 14:35:00,14.63,14.64,14.62,14.63,335835.0,14.63,14.64,14.62,14.63,335835.0
2019-06-26 14:40:00,14.63,14.63,14.58,14.61,801390.0,14.63,14.63,14.58,14.61,801390.0
2019-06-26 14:45:00,14.61,14.63,14.61,14.62,499065.0,14.61,14.63,14.61,14.62,499065.0
2019-06-26 14:50:00,14.62,14.62,14.58,14.6,473880.0,14.62,14.62,14.58,14.6,473880.0
2019-06-26 14:55:00,14.6,14.61,14.57,14.58,465090.0,14.6,14.61,14.57,14.58,465090.0
2019-06-26 15:00:00,14.58,14.61,14.58,14.59,385590.0,14.58,14.61,14.58,14.59,385590.0
2019-06-26 15:05:00,14.6,14.6,14.56,14.56,563430.0,14.6,14.6,14.56,14.56,563430.0
2019-06-26 15:10:00,14.56,14.59,14.55,14.58,730695.0,14.56,14.59,14.55,14.58,730695.0
2019-06-26 15:15:00,14.59,14.61,14.57,14.6,627525.0,14.59,14.61,14.57,14.6,627525.0
2019-06-26 15:20:00,14.6,14.6,14.57,14.59,407565.0,14.6,14.6,14.57,14.59,407565.0
2019-06-26 15:25:00,14.58,14.59,14.58,14.58,443910.0,14.58,14.59,14.58,14.58,443910.0
2019-06-26 15:30:00,14.58,14.6,14.56,14.56,781500.0,14.58,14.6,14.56,14.56,781500.0
2019-06-26 15:35:00,14.56,14.6,14.56,14.58,727170.0,14.56,14.6,14.56,14.58,727170.0
2019-06-26 15:40:00,14.59,14.59,14.55,14.56,1041525.0,14.59,14.59,14.55,14.56,1041525.0
2019-06-26 15:45:00,14.56,14.59,14.55,14.58,1148610.0,14.56,14.59,14.55,14.58,1148610.0
2019-06-26 15:50:00,14.57,14.62,14.57,14.6,1572750.0,14.57,14.62,14.57,14.6,1572750.0
2019-06-26 15:55:00,14.61,14.64,14.61,14.61,2951160.0,14.61,14.64,14.61,14.61,2951160.0
2019-06-27 09:30:00,14.62,14.7,14.56,14.68,3378765.0,14.62,14.7,14.56,14.68,3378765.0
2019-06-27 09:35:00,14.67,14.68,14.51,14.54,2291925.0,14.67,14.68,14.51,14.54,2291925.0
2019-06-27 09:40:00,14.54,14.58,14.52,14.54,1199430.0,14.54,14.58,14.52,14.54,1199430.0
2019-06-27 09:45:00,14.54,14.59,14.49,14.55,1800780.0,14.54,14.59,14.49,14.55,1800780.0
2019-06-27 09:50:00,14.54,14.64,14.54,14.59,2417460.0,14.54,14.64,14.54,14.59,2417460.0
2019-06-27 09:55:00,14.59,14.63,14.57,14.57,1400910.0,14.59,14.63,14.57,14.57,1400910.0
2019-06-27 10:00:00,14.56,14.62,14.53,14.61,1473240.0,14.56,14.62,14.53,14.61,1473240.0
2019-06-27 10:05:00,14.61,14.62,14.57,14.61,842160.0,14.61,14.62,14.57,14.61,842160.0
2019-06-27 10:10:00,14.6,14.65,14.6,14.62,1489560.0,14.6,14.65,14.6,14.62,1489560.0
2019-06-27 10:15:00,14.62,14.64,14.58,14.62,1340475.0,14.62,14.64,14.58,14.62,1340475.0
2019-06-27 10:20:00,14.62,14.75,14.62,14.74,2561805.0,14.62,14.75,14.62,14.74,2561805.0
2019-06-27 10:25:00,14.74,14.76,14.7,14.71,1232955.0,14.74,14.76,14.7,14.71,1232955.0
2019-06-27 10:30:00,14.71,14.78,14.7,14.78,1976040.0,14.71,14.78,14.7,14.78,1976040.0
2019-06-27 10:35:00,14.78,14.78,14.72,14.73,1191780.0,14.78,14.78,14.72,14.73,1191780.0
2019-06-27 10:40:00,14.73,14.78,14.69,14.78,1780695.0,14.73,14.78,14.69,14.78,1780695.0
2019-06-27 10:45:00,14.78,14.79,14.71,14.72,1733940.0,14.78,14.79,14.71,14.72,1733940.0
2019-06-27 10:50:00,14.73,14.73,14.67,14.7,1219995.0,14.73,14.73,14.67,14.7,1219995.0
2019-06-27 10:55:00,14.7,14.72,14.67,14.69,680385.0,14.7,14.72,14.67,14.69,680385.0
2019-06-27 11:00:00,14.7,14.73,14.69,14.69,777945.0,14.7,14.73,14.69,14.69,777945.0
2019-06-27 11:05:00,14.69,14.74,14.68,14.72,517530.0,14.69,14.74,14.68,14.72,517530.0
2019-06-27 11:10:00,14.73,14.75,14.71,14.72,302685.0,14.73,14.75,14.71,14.72,302685.0
2019-06-27 11:15:00,14.72,14.72,14.63,14.66,1131165.0,14.72,14.72,14.63,14.66,1131165.0
2019-06-27 11:20:00,14.65,14.66,14.61,14.63,1039980.0,14.65,14.66,14.61,14.63,1039980.0
2019-06-27 11:25:00,14.64,14.66,14.62,14.66,509535.0,14.64,14.66,14.62,14.66,509535.0
2019-06-27 11:30:00,14.65,14.66,14.63,14.66,364410.0,14.65,14.66,14.63,14.66,364410.0
2019-06-27 11:35:00,14.65,14.66,14.6,14.6,770295.0,14.65,14.66,14.6,14.6,770295.0
2019-06-27 11:40:00,14.6,14.64,14.6,14.61,679845.0,14.6,14.64,14.6,14.61,679845.0
2019-06-27 11:45:00,14.61,14.63,14.59,14.61,856800.0,14.61,14.63,14.59,14.61,856800.0
2019-06-27 11:50:00,14.61,14.63,14.58,14.58,941805.0,14.61,14.63,14.58,14.58,941805.0
2019-06-27 11:55:00,14.58,14.61,14.57,14.6,919410.0,14.58,14.61,14.57,14.6,919410.0
2019-06-27 12:00:00,14.6,14.62,14.58,14.58,326580.0,14.6,14.62,14.58,14.58,326580.0
2019-06-27 12:05:00,14.58,14.61,14.57,14.59,566175.0,14.58,14.61,14.57,14.59,566175.0
2019-06-27 12:10:00,14.59,14.63,14.58,14.61,391845.0,14.59,14.63,14.58,14.61,391845.0
2019-06-27 12:15:00,14.61,14.62,14.6,14.61,237840.0,14.61,14.62,14.6,14.61,237840.0
2019-06-27 12:20:00,14.61,14.63,14.6,14.61,167745.0,14.61,14.63,14.6,14.61,167745.0
2019-06-27 12:25:00,14.61,14.65,14.61,14.65,459090.0,14.61,14.65,14.61,14.65,459090.0
2019-06-27 12:30:00,14.65,14.65,14.63,14.64,393285.0,14.65,14.65,14.63,14.64,393285.0
2019-06-27 12:35:00,14.65,14.65,14.63,14.64,458115.0,14.65,14.65,14.63,14.64,458115.0
2019-06-27 12:40:00,14.64,14.65,14.62,14.62,178305.0,14.64,14.65,14.62,14.62,178305.0
2019-06-27 12:45:00,14.63,14.64,14.62,14.63,293460.0,14.63,14.64,14.62,14.63,293460.0
2019-06-27 12:50:00,14.64,14.64,14.62,14.63,279225.0,14.64,14.64,14.62,14.63,279225.0
2019-06-27 12:55:00,14.63,14.63,14.6,14.61,374325.0,14.63,14.63,14.6,14.61,374325.0
2019-06-27 13:00:00,14.61,14.64,14.6,14.64,366525.0,14.61,14.64,14.6,14.64,366525.0
2019-06-27 13:05:00,14.64,14.65,14.62,14.62,295545.0,14.64,14.65,14.62,14.62,295545.0
2019-06-27 13:10:00,14.63,14.69,14.62,14.68,551265.0,14.63,14.69,14.62,14.68,551265.0
2019-06-27 13:15:00,14.69,14.7,14.67,14.68,403230.0,14.69,14.7,14.67,14.68,403230.0
2019-06-27 13:20:00,14.67,14.68,14.64,14.65,707025.0,14.67,14.68,14.64,14.65,707025.0
2019-06-27 13:25:00,14.65,14.68,14.65,14.67,537540.0,14.65,14.68,14.65,14.67,537540.0
2019-06-27 13:30:00,14.67,14.71,14.67,14.7,612945.0,14.67,14.71,14.67,14.7,612945.0
2019-06-27 13:35:00,14.7,14.72,14.7,14.71,528585.0,14.7,14.72,14.7,14.71,528585.0
2019-06-27 13:40:00,14.71,14.72,14.7,14.71,824310.0,14.71,14.72,14.7,14.71,824310.0
2019-06-27 13:45:00,14.71,14.72,14.7,14.72,547965.0,14.71,14.72,14.7,14.72,547965.0
2019-06-27 13:50:00,14.71,14.73,14.71,14.72,944160.0,14.71,14.73,14.71,14.72,944160.0
2019-06-27 13:55:00,14.72,14.73,14.7,14.71,488940.0,14.72,14.73,14.7,14.71,488940.0
2019-06-27 14:00:00,14.71,14.71,14.69,14.69,307800.0,14.71,14.71,14.69,14.69,307800.0
2019-06-27 14:05:00,14.7,14.71,14.69,14.69,423660.0,14.7,14.71,14.69,14.69,423660.0
2019-06-27 14:10:00,14.69,14.71,14.68,14.71,579540.0,14.69,14.71,14.68,14.71,579540.0
2019-06-27 14:15:00,14.71,14.71,14.69,14.7,450435.0,14.71,14.71,14.69,14.7,450435.0
2019-06-27 14:20:00,14.7,14.72,14.69,14.69,468465.0,14.7,14.72,14.69,14.69,468465.0
2019-06-27 14:25:00,14.69,14.7,14.68,14.69,458325.0,14.69,14.7,14.68,14.69,458325.0
2019-06-27 14:30:00,14.7,14.73,14.7,14.72,693540.0,14.7,14.73,14.7,14.72,693540.0
2019-06-27 14:35:00,14.72,14.73,14.71,14.72,340665.0,14.72,14.73,14.71,14.72,340665.0
2019-06-27 14:40:00,14.72,14.76,14.7,14.76,838725.0,14.72,14.76,14.7,14.76,838725.0
2019-06-27 14:45:00,14.76,14.77,14.72,14.74,916995.0,14.76,14.77,14.72,14.74,916995.0
2019-06-27 14:50:00,14.73,14.76,14.73,14.76,725970.0,14.73,14.76,14.73,14.76,725970.0
2019-06-27 14:55:00,14.76,14.77,14.75,14.76,933960.0,14.76,14.77,14.75,14.76,933960.0
2019-06-27 15:00:00,14.76,14.79,14.75,14.78,956115.0,14.76,14.79,14.75,14.78,956115.0
2019-06-27 15:05:00,14.78,14.8,14.77,14.79,501900.0,14.78,14.8,14.77,14.79,501900.0
2019-06-27 15:10:00,14.79,14.81,14.78,14.8,1206705.0,14.79,14.81,14.78,14.8,1206705.0
2019-06-27 15:15:00,14.8,14.82,14.79,14.82,709605.0,14.8,14.82,14.79,14.82,709605.0
2019-06-27 15:20:00,14.82,14.83,14.8,14.82,503130.0,14.82,14.83,14.8,14.82,503130.0
2019-06-27 15:25:00,14.83,14.84,14.81,14.82,759315.0,14.83,14.84,14.81,14.82,759315.0
2019-06-27 15:30:00,14.81,14.81,14.79,14.8,853905.0,14.81,14.81,14.79,14.8,853905.0
2019-06-27 15:35:00,14.8,14.83,14.79,14.82,765810.0,14.8,14.83,14.79,14.82,765810.0
2019-06-27 15:40:00,14.82,14.84,14.82,14.82,767535.0,14.82,14.84,14.82,14.82,767535.0
2019-06-27 15:45:00,14.82,14.83,14.8,14.81,747585.0,14.82,14.83,14.8,14.81,747585.0
2019-06-27 15:50:00,14.81,14.82,14.8,14.81,1258335.0,14.81,14.82,14.8,14.81,1258335.0
2019-06-27 15:55:00,14.81,14.86,14.81,14.85,3126660.0,14.81,14.86,14.81,14.85,3126660.0
2019-06-28 09:30:00,14.73,14.83,14.72,14.77,3166785.0,14.73,14.83,14.72,14.77,3166785.0
2019-06-28 09:35:00,14.78,14.91,14.76,14.88,2981445.0,14.78,14.91,14.76,14.88,2981445.0
2019-06-28 09:40:00,14.88,14.88,14.81,14.83,1422105.0,14.88,14.88,14.81,14.83,1422105.0
2019-06-28 09:45:00,14.83,14.94,14.83,14.91,2003400.0,14.83,14.94,14.83,14.91,2003400.0
2019-06-28 09:50:00,14.92,14.99,14.89,14.96,2503080.0,14.92,14.99,14.89,14.96,2503080.0
2019-06-28 09:55:00,14.97,14.98,14.93,14.95,1919490.0,14.97,14.98,14.93,14.95,1919490.0
2019-06-28 10:00:00,14.96,14.97,14.88,14.88,1479465.0,14.96,14.97,14.88,14.88,1479465.0
2019-06-28 10:05:00,14.89,14.92,14.87,14.89,1575735.0,14.89,14.92,14.87,14.89,1575735.0
2019-06-28 10:10:00,14.89,14.95,14.86,14.92,1644000.0,14.89,14.95,14.86,14.92,1644000.0
2019-06-28 10:15:00,14.93,14.94,14.9,14.93,879585.0,14.93,14.94,14.9,14.93,879585.0
2019-06-28 10:20:00,14.93,14.95,14.91,14.93,719175.0,14.93,14.95,14.91,14.93,719175.0
2019-06-28 10:25:00,14.93,14.93,14.88,14.92,692220.0,14.93,14.93,14.88,14.92,692220.0
2019-06-28 10:30:00,14.92,14.94,14.91,14.92,731835.0,14.92,14.94,14.91,14.92,731835.0
2019-06-28 10:35:00,14.93,14.96,14.91,14.94,767415.0,14.93,14.96,14.91,14.94,767415.0
2019-06-28 10:40:00,14.94,14.95,14.92,14.93,619395.0,14.94,14.95,14.92,14.93,619395.0
2019-06-28 10:45:00,14.93,14.96,14.93,14.93,581670.0,14.93,14.96,14.93,14.93,581670.0
2019-06-28 10:50:00,14.93,14.93,14.89,14.9,832050.0,14.93,14.93,14.89,14.9,832050.0
2019-06-28 10:55:00,14.89,14.9,14.86,14.9,819075.0,14.89,14.9,14.86,14.9,819075.0
2019-06-28 11:00:00,14.9,14.91,14.87,14.9,657255.0,14.9,14.91,14.87,14.9,657255.0
2019-06-28 11:05:00,14.9,14.92,14.88,14.9,309480.0,14.9,14.92,14.88,14.9,309480.0
2019-06-28 11:10:00,14.9,14.9,14.86,14.87,697665.0,14.9,14.9,14.86,14.87,697665.0
2019-06-28 11:15:00,14.87,14.88,14.85,14.86,749250.0,14.87,14.88,14.85,14.86,749250.0
2019-06-28 11:20:00,14.86,14.87,14.84,14.85,864435.0,14.86,14.87,14.84,14.85,864435.0
2019-06-28 11:25:00,14.85,14.86,14.81,14.81,815250.0,14.85,14.86,14.81,14.81,815250.0
2019-06-28 11:30:00,14.81,14.84,14.81,14.83,820800.0,14.81,14.84,14.81,14.83,820800.0
2019-06-28 11:35:00,14.83,14.85,14.81,14.85,705855.0,14.83,14.85,14.81,14.85,705855.0
2019-06-28 11:40:00,14.85,14.85,14.81,14.82,417705.0,14.85,14.85,14.81,14.82,417705.0
2019-06-28 11:45:00,14.82,14.83,14.79,14.8,633135.0,14.82,14.83,14.79,14.8,633135.0
2019-06-28 11:50:00,14.8,14.82,14.78,14.81,880800.0,14.8,14.82,14.78,14.81,880800.0
2019-06-28 11:55:00,14.82,14.83,14.8,14.82,421950.0,14.82,14.83,14.8,14.82,421950.0
2019-06-28 12:00:00,14.81,14.82,14.79,14.81,487860.0,14.81,14.82,14.79,14.81,487860.0
2019-06-28 12:05:00,14.81,14.83,14.8,14.81,270150.0,14.81,14.83,14.8,14.81,270150.0
2019-06-28 12:10:00,14.81,14.82,14.8,14.81,246225.0,14.81,14.82,14.8,14.81,246225.0
2019-06-28 12:15:00,14.81,14.86,14.81,14.85,569850.0,14.81,14.86,14.81,14.85,569850.0
2019-06-28 12:20:00,14.85,14.87,14.84,14.86,605535.0,14.85,14.87,14.84,14.86,605535.0
2019-06-28 12:25:00,14.86,14.86,14.84,14.85,344055.0,14.86,14.86,14.84,14.85,344055.0
2019-06-28 12:30:00,14.85,14.85,14.83,14.85,170190.0,14.85,14.85,14.83,14.85,170190.0
2019-06-28 12:35:00,14.85,14.88,14.85,14.87,464310.0,14.85,14.88,14.85,14.87,464310.0
2019-06-28 12:40:00,14.87,14.89,14.86,14.89,690975.0,14.87,14.89,14.86,14.89,690975.0
2019-06-28 12:45:00,14.89,14.92,14.88,14.91,948510.0,14.89,14.92,14.88,14.91,948510.0
2019-06-28 12:50:00,14.91,14.92,14.89,14.91,467985.0,14.91,14.92,14.89,14.91,467985.0
2019-06-28 12:55:00,14.9,14.91,14.88,14.89,318585.0,14.9,14.91,14.88,14.89,318585.0
2019-06-28 13:00:00,14.89,14.9,14.88,14.9,215580.0,14.89,14.9,14.88,14.9,215580.0
2019-06-28 13:05:00,14.9,14.93,14.89,14.93,391155.0,14.9,14.93,14.89,14.93,391155.0
2019-06-28 13:10:00,14.93,14.93,14.91,14.93,349530.0,14.93,14.93,14.91,14.93,349530.0
2019-06-28 13:15:00,14.93,14.96,14.92,14.96,809655.0,14.93,14.96,14.92,14.96,809655.0
2019-06-28 13:20:00,14.96,14.96,14.92,14.95,485955.0,14.96,14.96,14.92,14.95,485955.0
2019-06-28 13:25:00,14.95,14.97,14.94,14.96,552600.0,14.95,14.97,14.94,14.96,552600.0
2019-06-28 13:30:00,14.96,14.98,14.95,14.97,696645.0,14.96,14.98,14.95,14.97,696645.0
2019-06-28 13:35:00,14.97,15.01,14.97,14.99,1474305.0,14.97,15.01,14.97,14.99,1474305.0
2019-06-28 13:40:00,14.99,15.0,14.96,14.97,825825.0,14.99,15.0,14.96,14.97,825825.0
2019-06-28 13:45:00,14.97,14.99,14.95,14.98,635070.0,14.97,14.99,14.95,14.98,635070.0
2019-06-28 13:50:00,14.99,14.99,14.93,14.94,676320.0,14.99,14.99,14.93,14.94,676320.0
2019-06-28 13:55:00,14.94,14.95,14.89,14.89,1392150.0,14.94,14.95,14.89,14.89,1392150.0
2019-06-28 14:00:00,14.9,14.91,14.89,14.91,710505.0,14.9,14.91,14.89,14.91,710505.0
2019-06-28 14:05:00,14.91,14.92,14.88,14.9,737205.0,14.91,14.92,14.88,14.9,737205.0
2019-06-28 14:10:00,14.9,14.92,14.89,14.9,426840.0,14.9,14.92,14.89,14.9,426840.0
2019-06-28 14:15:00,14.9,14.93,14.9,14.92,457995.0,14.9,14.93,14.9,14.92,457995.0
2019-06-28 14:20:00,14.92,14.93,14.9,14.91,496410.0,14.92,14.93,14.9,14.91,496410.0
2019-06-28 14:25:00,14.91,14.94,14.91,14.93,437640.0,14.91,14.94,14.91,14.93,437640.0
2019-06-28 14:30:00,14.93,14.93,14.92,14.93,356100.0,14.93,14.93,14.92,14.93,356100.0
2019-06-28 14:35:00,14.93,14.95,14.91,14.93,856725.0,14.93,14.95,14.91,14.93,856725.0
2019-06-28 14:40:00,14.93,14.94,14.92,14.92,497715.0,14.93,14.94,14.92,14.92,497715.0
2019-06-28 14:45:00,14.93,14.95,14.91,14.95,554475.0,14.93,14.95,14.91,14.95,554475.0
2019-06-28 14:50:00,14.95,14.95,14.92,14.93,598515.0,14.95,14.95,14.92,14.93,598515.0
2019-06-28 14:55:00,14.94,14.94,14.91,14.92,774615.0,14.94,14.94,14.91,14.92,774615.0
2019-06-28 15:00:00,14.91,14.93,14.91,14.92,390720.0,14.91,14.93,14.91,14.92,390720.0
2019-06-28 15:05:00,14.92,14.95,14.92,14.94,529245.0,14.92,14.95,14.92,14.94,529245.0
2019-06-28 15:10:00,14.94,14.95,14.93,14.94,507780.0,14.94,14.95,14.93,14.94,507780.0
2019-06-28 15:15:00,14.94,14.96,14.94,14.95,775290.0,14.94,14.96,14.94,14.95,775290.0
2019-06-28 15:20:00,14.96,14.97,14.95,14.96,841515.0,14.96,14.97,14.95,14.96,841515.0
2019-06-28 15:25:00,14.96,14.98,14.95,14.97,997815.0,14.96,14.98,14.95,14.97,997815.0
2019-06-28 15:30:00,14.97,14.98,14.97,14.98,979050.0,14.97,14.98,14.97,14.98,979050.0
2019-06-28 15:35:00,14.97,14.98,14.96,14.98,887535.0,14.97,14.98,14.96,14.98,887535.0
2019-06-28 15:40:00,14.98,14.98,14.96,14.96,967365.0,14.98,14.98,14.96,14.96,967365.0
2019-06-28 15:45:00,14.96,14.97,14.92,14.93,1981320.0,14.96,14.97,14.92,14.93,1981320.0
2019-06-28 15:50:00,14.93,14.93,14.86,14.88,2690535.0,14.93,14.93,14.86,14.88,2690535.0
2019-06-28 15:55:00,14.89,14.92,14.88,14.9,5135520.0,14.89,14.92,14.88,14.9,5135520.0
2019-07-01 09:30:00,15.35,15.43,15.21,15.24,6883380.0,15.35,15.43,15.21,15.24,6883380.0
2019-07-01 09:35:00,15.24,15.33,15.2,15.27,3214110.0,15.24,15.33,15.2,15.27,3214110.0
2019-07-01 09:40:00,15.27,15.4,15.27,15.34,2357280.0,15.27,15.4,15.27,15.34,2357280.0
2019-07-01 09:45:00,15.36,15.36,15.25,15.27,2990505.0,15.36,15.36,15.25,15.27,2990505.0
2019-07-01 09:50:00,15.28,15.48,15.27,15.44,5340930.0,15.28,15.48,15.27,15.44,5340930.0
2019-07-01 09:55:00,15.44,15.54,15.44,15.45,5648970.0,15.44,15.54,15.44,15.45,5648970.0
2019-07-01 10:00:00,15.46,15.51,15.42,15.45,2178870.0,15.46,15.51,15.42,15.45,2178870.0
2019-07-01 10:05:00,15.45,15.49,15.37,15.38,2707530.0,15.45,15.49,15.37,15.38,2707530.0
2019-07-01 10:10:00,15.38,15.4,15.27,15.32,3664065.0,15.38,15.4,15.27,15.32,3664065.0
2019-07-01 10:15:00,15.31,15.37,15.3,15.32,2501580.0,15.31,15.37,15.3,15.32,2501580.0
2019-07-01 10:20:00,15.32,15.33,15.29,15.3,1964220.0,15.32,15.33,15.29,15.3,1964220.0
2019-07-01 10:25:00,15.3,15.33,15.28,15.29,1492665.0,15.3,15.33,15.28,15.29,1492665.0
2019-07-01 10:30:00,15.3,15.32,15.23,15.27,2890200.0,15.3,15.32,15.23,15.27,2890200.0
2019-07-01 10:35:00,15.27,15.29,15.24,15.25,1083795.0,15.27,15.29,15.24,15.25,1083795.0
2019-07-01 10:40:00,15.25,15.29,15.24,15.28,1370805.0,15.25,15.29,15.24,15.28,1370805.0
2019-07-01 10:45:00,15.28,15.32,15.27,15.31,1184175.0,15.28,15.32,15.27,15.31,1184175.0
2019-07-01 10:50:00,15.31,15.31,15.25,15.25,1357665.0,15.31,15.31,15.25,15.25,1357665.0
2019-07-01 10:55:00,15.25,15.28,15.24,15.26,897900.0,15.25,15.28,15.24,15.26,897900.0
2019-07-01 11:00:00,15.26,15.27,15.22,15.26,1033155.0,15.26,15.27,15.22,15.26,1033155.0
2019-07-01 11:05:00,15.26,15.27,15.23,15.24,1024680.0,15.26,15.27,15.23,15.24,1024680.0
2019-07-01 11:10:00,15.24,15.25,15.22,15.24,716550.0,15.24,15.25,15.22,15.24,716550.0
2019-07-01 11:15:00,15.24,15.29,15.24,15.26,781995.0,15.24,15.29,15.24,15.26,781995.0
2019-07-01 11:20:00,15.26,15.3,15.26,15.28,750870.0,15.26,15.3,15.26,15.28,750870.0
2019-07-01 11:25:00,15.28,15.29,15.21,15.21,1426050.0,15.28,15.29,15.21,15.21,1426050.0
2019-07-01 11:30:00,15.21,15.25,15.21,15.23,1194990.0,15.21,15.25,15.21,15.23,1194990.0
2019-07-01 11:35:00,15.24,15.28,15.24,15.27,1205910.0,15.24,15.28,15.24,15.27,1205910.0
2019-07-01 11:40:00,15.28,15.28,15.26,15.27,401250.0,15.28,15.28,15.26,15.27,401250.0
2019-07-01 11:45:00,15.27,15.28,15.25,15.26,353850.0,15.27,15.28,15.25,15.26,353850.0
2019-07-01 11:50:00,15.26,15.28,15.25,15.28,527565.0,15.26,15.28,15.25,15.28,527565.0
2019-07-01 11:55:00,15.28,15.28,15.25,15.27,702810.0,15.28,15.28,15.25,15.27,702810.0
2019-07-01 12:00:00,15.27,15.32,15.27,15.31,1183425.0,15.27,15.32,15.27,15.31,1183425.0
2019-07-01 12:05:00,15.31,15.31,15.29,15.29,300675.0,15.31,15.31,15.29,15.29,300675.0
2019-07-01 12:10:00,15.3,15.31,15.28,15.29,725580.0,15.3,15.31,15.28,15.29,725580.0
2019-07-01 12:15:00,15.29,15.31,15.27,15.28,878430.0,15.29,15.31,15.27,15.28,878430.0
2019-07-01 12:20:00,15.28,15.3,15.28,15.3,521610.0,15.28,15.3,15.28,15.3,521610.0
2019-07-01 12:25:00,15.29,15.3,15.26,15.28,623205.0,15.29,15.3,15.26,15.28,623205.0
2019-07-01 12:30:00,15.28,15.29,15.26,15.26,322725.0,15.28,15.29,15.26,15.26,322725.0
2019-07-01 12:35:00,15.27,15.27,15.26,15.26,277365.0,15.27,15.27,15.26,15.26,277365.0
2019-07-01 12:40:00,15.26,15.31,15.26,15.3,553455.0,15.26,15.31,15.26,15.3,553455.0
2019-07-01 12:45:00,15.3,15.32,15.28,15.29,728475.0,15.3,15.32,15.28,15.29,728475.0
2019-07-01 12:50:00,15.3,15.32,15.29,15.29,416355.0,15.3,15.32,15.29,15.29,416355.0
2019-07-01 12:55:00,15.29,15.32,15.28,15.29,1082700.0,15.29,15.32,15.28,15.29,1082700.0
2019-07-01 13:00:00,15.29,15.29,15.25,15.26,968715.0,15.29,15.29,15.25,15.26,968715.0
2019-07-01 13:05:00,15.27,15.28,15.21,15.24,1239150.0,15.27,15.28,15.21,15.24,1239150.0
2019-07-01 13:10:00,15.23,15.23,15.15,15.16,2420415.0,15.23,15.23,15.15,15.16,2420415.0
2019-07-01 13:15:00,15.16,15.19,15.14,15.15,908700.0,15.16,15.19,15.14,15.15,908700.0
2019-07-01 13:20:00,15.15,15.16,15.11,15.14,1356420.0,15.15,15.16,15.11,15.14,1356420.0
2019-07-01 13:25:00,15.14,15.16,15.13,15.16,740370.0,15.14,15.16,15.13,15.16,740370.0
2019-07-01 13:30:00,15.16,15.16,15.12,15.14,633510.0,15.16,15.16,15.12,15.14,633510.0
2019-07-01 13:35:00,15.14,15.19,15.14,15.17,751725.0,15.14,15.19,15.14,15.17,751725.0
2019-07-01 13:40:00,15.17,15.21,15.16,15.18,544980.0,15.17,15.21,15.16,15.18,544980.0
2019-07-01 13:45:00,15.18,15.22,15.17,15.22,754545.0,15.18,15.22,15.17,15.22,754545.0
2019-07-01 13:50:00,15.22,15.22,15.19,15.2,692565.0,15.22,15.22,15.19,15.2,692565.0
2019-07-01 13:55:00,15.2,15.22,15.2,15.22,1009035.0,15.2,15.22,15.2,15.22,1009035.0
2019-07-01 14:00:00,15.22,15.23,15.15,15.16,803145.0,15.22,15.23,15.15,15.16,803145.0
2019-07-01 14:05:00,15.16,15.17,15.13,15.14,868605.0,15.16,15.17,15.13,15.14,868605.0
2019-07-01 14:10:00,15.14,15.18,15.14,15.15,340980.0,15.14,15.18,15.14,15.15,340980.0
2019-07-01 14:15:00,15.15,15.17,15.15,15.15,396630.0,15.15,15.17,15.15,15.15,396630.0
2019-07-01 14:20:00,15.15,15.16,15.13,15.14,763965.0,15.15,15.16,15.13,15.14,763965.0
2019-07-01 14:25:00,15.15,15.16,15.12,15.12,791640.0,15.15,15.16,15.12,15.12,791640.0
2019-07-01 14:30:00,15.12,15.15,15.12,15.14,359415.0,15.12,15.15,15.12,15.14,359415.0
2019-07-01 14:35:00,15.14,15.15,15.11,15.11,734340.0,15.14,15.15,15.11,15.11,734340.0
2019-07-01 14:40:00,15.11,15.13,15.09,15.09,731820.0,15.11,15.13,15.09,15.09,731820.0
2019-07-01 14:45:00,15.09,15.13,15.09,15.13,572130.0,15.09,15.13,15.09,15.13,572130.0
2019-07-01 14:50:00,15.13,15.15,15.13,15.14,472800.0,15.13,15.15,15.13,15.14,472800.0
2019-07-01 14:55:00,15.14,15.14,15.1,15.11,393735.0,15.14,15.14,15.1,15.11,393735.0
2019-07-01 15:00:00,15.11,15.16,15.11,15.13,722070.0,15.11,15.16,15.11,15.13,722070.0
2019-07-01 15:05:00,15.14,15.15,15.12,15.13,740385.0,15.14,15.15,15.12,15.13,740385.0
2019-07-01 15:10:00,15.13,15.18,15.12,15.15,1043055.0,15.13,15.18,15.12,15.15,1043055.0
2019-07-01 15:15:00,15.15,15.16,15.14,15.15,371235.0,15.15,15.16,15.14,15.15,371235.0
2019-07-01 15:20:00,15.15,15.16,15.14,15.16,559740.0,15.15,15.16,15.14,15.16,559740.0
2019-07-01 15:25:00,15.16,15.16,15.15,15.15,339570.0,15.16,15.16,15.15,15.15,339570.0
2019-07-01 15:30:00,15.15,15.17,15.15,15.16,363435.0,15.15,15.17,15.15,15.16,363435.0
2019-07-01 15:35:00,15.15,15.15,15.13,15.15,756165.0,15.15,15.15,15.13,15.15,756165.0
2019-07-01 15:40:00,15.15,15.16,15.14,15.15,475665.0,15.15,15.16,15.14,15.15,475665.0
2019-07-01 15:45:00,15.15,15.16,15.14,15.16,624270.0,15.15,15.16,15.14,15.16,624270.0
2019-07-01 15:50:00,15.16,15.16,15.13,15.13,1358415.0,15.16,15.16,15.13,15.13,1358415.0
2019-07-01 15:55:00,15.14,15.16,15.13,15.14,3115725.0,15.14,15.16,15.13,15.14,3115725.0
2019-07-02 09:30:00,15.26,15.28,15.09,15.14,4124385.0,15.26,15.28,15.09,15.14,4124385.0
2019-07-02 09:35:00,15.14,15.23,15.13,15.17,3184560.0,15.14,15.23,15.13,15.17,3184560.0
2019-07-02 09:40:00,15.17,15.17,15.07,15.09,3243975.0,15.17,15.17,15.07,15.09,3243975.0
2019-07-02 09:45:00,15.09,15.09,15.0,15.04,3758265.0,15.09,15.09,15.0,15.04,3758265.0
2019-07-02 09:50:00,15.04,15.09,14.99,15.06,2390355.0,15.04,15.09,14.99,15.06,2390355.0
2019-07-02 09:55:00,15.06,15.06,14.97,14.99,2095035.0,15.06,15.06,14.97,14.99,2095035.0
2019-07-02 10:00:00,14.99,15.03,14.97,15.0,1449375.0,14.99,15.03,14.97,15.0,1449375.0
2019-07-02 10:05:00,15.0,15.0,14.92,14.92,1526355.0,15.0,15.0,14.92,14.92,1526355.0
2019-07-02 10:10:00,14.92,14.96,14.89,14.95,1610880.0,14.92,14.96,14.89,14.95,1610880.0
2019-07-02 10:15:00,14.95,14.98,14.91,14.94,1054830.0,14.95,14.98,14.91,14.94,1054830.0
2019-07-02 10:20:00,14.94,14.97,14.92,14.96,1682040.0,14.94,14.97,14.92,14.96,1682040.0
2019-07-02 10:25:00,14.96,15.0,14.96,14.99,1323810.0,14.96,15.0,14.96,14.99,1323810.0
2019-07-02 10:30:00,14.98,15.03,14.98,14.98,1407810.0,14.98,15.03,14.98,14.98,1407810.0
2019-07-02 10:35:00,14.98,15.0,14.92,14.94,1383795.0,14.98,15.0,14.92,14.94,1383795.0
2019-07-02 10:40:00,14.94,14.94,14.9,14.92,1682895.0,14.94,14.94,14.9,14.92,1682895.0
2019-07-02 10:45:00,14.92,14.93,14.86,14.87,2071230.0,14.92,14.93,14.86,14.87,2071230.0
2019-07-02 10:50:00,14.88,14.99,14.87,14.95,3258765.0,14.88,14.99,14.87,14.95,3258765.0
2019-07-02 10:55:00,14.95,14.95,14.93,14.93,516690.0,14.95,14.95,14.93,14.93,516690.0
2019-07-02 11:00:00,14.93,14.96,14.91,14.95,756150.0,14.93,14.96,14.91,14.95,756150.0
2019-07-02 11:05:00,14.94,14.98,14.93,14.97,875760.0,14.94,14.98,14.93,14.97,875760.0
2019-07-02 11:10:00,14.97,15.0,14.95,14.97,1138065.0,14.97,15.0,14.95,14.97,1138065.0
2019-07-02 11:15:00,14.97,14.98,14.93,14.94,869715.0,14.97,14.98,14.93,14.94,869715.0
2019-07-02 11:20:00,14.93,14.95,14.91,14.92,611295.0,14.93,14.95,14.91,14.92,611295.0
2019-07-02 11:25:00,14.93,14.94,14.91,14.93,586365.0,14.93,14.94,14.91,14.93,586365.0
2019-07-02 11:30:00,14.93,14.93,14.87,14.9,1222920.0,14.93,14.93,14.87,14.9,1222920.0
2019-07-02 11:35:00,14.89,14.9,14.86,14.87,1836120.0,14.89,14.9,14.86,14.87,1836120.0
2019-07-02 11:40:00,14.87,14.91,14.86,14.88,1319325.0,14.87,14.91,14.86,14.88,1319325.0
2019-07-02 11:45:00,14.88,14.89,14.87,14.89,694560.0,14.88,14.89,14.87,14.89,694560.0
2019-07-02 11:50:00,14.89,14.94,14.89,14.92,1318305.0,14.89,14.94,14.89,14.92,1318305.0
2019-07-02 11:55:00,14.92,14.92,14.87,14.87,498885.0,14.92,14.92,14.87,14.87,498885.0
2019-07-02 12:00:00,14.87,14.89,14.84,14.84,1372005.0,14.87,14.89,14.84,14.84,1372005.0
2019-07-02 12:05:00,14.84,14.88,14.83,14.87,929250.0,14.84,14.88,14.83,14.87,929250.0
2019-07-02 12:10:00,14.87,14.89,14.86,14.89,591315.0,14.87,14.89,14.86,14.89,591315.0
2019-07-02 12:15:00,14.88,14.91,14.87,14.89,482520.0,14.88,14.91,14.87,14.89,482520.0
2019-07-02 12:20:00,14.89,14.9,14.88,14.89,301860.0,14.89,14.9,14.88,14.89,301860.0
2019-07-02 12:25:00,14.88,14.89,14.84,14.85,730305.0,14.88,14.89,14.84,14.85,730305.0
2019-07-02 12:30:00,14.85,14.87,14.84,14.85,760545.0,14.85,14.87,14.84,14.85,760545.0
2019-07-02 12:35:00,14.85,14.88,14.84,14.88,553515.0,14.85,14.88,14.84,14.88,553515.0
2019-07-02 12:40:00,14.88,14.9,14.85,14.89,642945.0,14.88,14.9,14.85,14.89,642945.0
2019-07-02 12:45:00,14.89,14.91,14.88,14.9,642510.0,14.89,14.91,14.88,14.9,642510.0
2019-07-02 12:50:00,14.9,14.92,14.88,14.89,372165.0,14.9,14.92,14.88,14.89,372165.0
2019-07-02 12:55:00,14.89,14.92,14.88,14.91,346335.0,14.89,14.92,14.88,14.91,346335.0
2019-07-02 13:00:00,14.9,14.91,14.89,14.91,261720.0,14.9,14.91,14.89,14.91,261720.0
2019-07-02 13:05:00,14.9,14.91,14.89,14.89,335775.0,14.9,14.91,14.89,14.89,335775.0
2019-07-02 13:10:00,14.89,14.91,14.87,14.9,603900.0,14.89,14.91,14.87,14.9,603900.0
2019-07-02 13:15:00,14.9,14.9,14.81,14.83,2040735.0,14.9,14.9,14.81,14.83,2040735.0
2019-07-02 13:20:00,14.83,14.86,14.82,14.85,1401330.0,14.83,14.86,14.82,14.85,1401330.0
2019-07-02 13:25:00,14.85,14.87,14.85,14.85,546915.0,14.85,14.87,14.85,14.85,546915.0
2019-07-02 13:30:00,14.85,14.86,14.83,14.84,299565.0,14.85,14.86,14.83,14.84,299565.0
2019-07-02 13:35:00,14.84,14.87,14.82,14.86,826035.0,14.84,14.87,14.82,14.86,826035.0
2019-07-02 13:40:00,14.86,14.87,14.84,14.85,386100.0,14.86,14.87,14.84,14.85,386100.0
2019-07-02 13:45:00,14.85,14.86,14.84,14.85,461115.0,14.85,14.86,14.84,14.85,461115.0
2019-07-02 13:50:00,14.85,14.88,14.83,14.87,814470.0,14.85,14.88,14.83,14.87,814470.0
2019-07-02 13:55:00,14.86,14.88,14.85,14.87,625695.0,14.86,14.88,14.85,14.87,625695.0
2019-07-02 14:00:00,14.87,14.89,14.85,14.88,398265.0,14.87,14.89,14.85,14.88,398265.0
2019-07-02 14:05:00,14.88,14.89,14.86,14.87,429705.0,14.88,14.89,14.86,14.87,429705.0
2019-07-02 14:10:00,14.88,14.91,14.87,14.9,519795.0,14.88,14.91,14.87,14.9,519795.0
2019-07-02 14:15:00,14.89,14.96,14.89,14.93,1363995.0,14.89,14.96,14.89,14.93,1363995.0
2019-07-02 14:20:00,14.93,14.95,14.92,14.94,986370.0,14.93,14.95,14.92,14.94,986370.0
2019-07-02 14:25:00,14.94,14.96,14.93,14.94,523680.0,14.94,14.96,14.93,14.94,523680.0
2019-07-02 14:30:00,14.94,14.96,14.93,14.95,677655.0,14.94,14.96,14.93,14.95,677655.0
2019-07-02 14:35:00,14.95,14.95,14.92,14.94,492810.0,14.95,14.95,14.92,14.94,492810.0
2019-07-02 14:40:00,14.94,14.95,14.94,14.95,425265.0,14.94,14.95,14.94,14.95,425265.0
2019-07-02 14:45:00,14.95,14.96,14.93,14.94,515865.0,14.95,14.96,14.93,14.94,515865.0
2019-07-02 14:50:00,14.93,14.95,14.92,14.93,312000.0,14.93,14.95,14.92,14.93,312000.0
2019-07-02 14:55:00,14.93,14.96,14.9,14.96,802185.0,14.93,14.96,14.9,14.96,802185.0
2019-07-02 15:00:00,14.96,14.98,14.95,14.98,704460.0,14.96,14.98,14.95,14.98,704460.0
2019-07-02 15:05:00,14.98,15.0,14.97,14.99,910155.0,14.98,15.0,14.97,14.99,910155.0
2019-07-02 15:10:00,14.99,14.99,14.94,14.95,700725.0,14.99,14.99,14.94,14.95,700725.0
2019-07-02 15:15:00,14.95,14.97,14.95,14.97,430095.0,14.95,14.97,14.95,14.97,430095.0
2019-07-02 15:20:00,14.97,14.97,14.94,14.95,580350.0,14.97,14.97,14.94,14.95,580350.0
2019-07-02 15:25:00,14.95,14.96,14.92,14.93,552075.0,14.95,14.96,14.92,14.93,552075.0
2019-07-02 15:30:00,14.93,14.95,14.93,14.94,543420.0,14.93,14.95,14.93,14.94,543420.0
2019-07-02 15:35:00,14.94,14.96,14.94,14.96,400020.0,14.94,14.96,14.94,14.96,400020.0
2019-07-02 15:40:00,14.96,14.99,14.96,14.97,879585.0,14.96,14.99,14.96,14.97,879585.0
2019-07-02 15:45:00,14.97,14.98,14.95,14.95,633585.0,14.97,14.98,14.95,14.95,633585.0
2019-07-02 15:50:00,14.95,14.97,14.95,14.96,796260.0,14.95,14.97,14.95,14.96,796260.0
2019-07-02 15:55:00,14.96,14.97,14.95,14.97,2369880.0,14.96,14.97,14.95,14.97,2369880.0
2019-07-03 09:30:00,15.96,16.1,15.83,15.99,22216980.0,15.96,16.1,15.83,15.99,22216980.0
2019-07-03 09:35:00,15.98,15.99,15.75,15.77,12158535.0,15.98,15.99,15.75,15.77,12158535.0
2019-07-03 09:40:00,15.77,15.92,15.74,15.85,8971230.0,15.77,15.92,15.74,15.85,8971230.0
2019-07-03 09:45:00,15.85,15.87,15.78,15.79,4948590.0,15.85,15.87,15.78,15.79,4948590.0
2019-07-03 09:50:00,15.8,15.85,15.76,15.84,5900670.0,15.8,15.85,15.76,15.84,5900670.0
2019-07-03 09:55:00,15.83,15.93,15.82,15.88,7292805.0,15.83,15.93,15.82,15.88,7292805.0
2019-07-03 10:00:00,15.88,15.99,15.87,15.98,6639465.0,15.88,15.99,15.87,15.98,6639465.0
2019-07-03 10:05:00,15.97,15.99,15.92,15.98,3471240.0,15.97,15.99,15.92,15.98,3471240.0
2019-07-03 10:10:00,15.97,16.0,15.9,15.92,3510240.0,15.97,16.0,15.9,15.92,3510240.0
2019-07-03 10:15:00,15.91,15.96,15.87,15.95,4327455.0,15.91,15.96,15.87,15.95,4327455.0
2019-07-03 10:20:00,15.95,15.98,15.91,15.97,3657150.0,15.95,15.98,15.91,15.97,3657150.0
2019-07-03 10:25:00,15.97,15.97,15.93,15.95,1704450.0,15.97,15.97,15.93,15.95,1704450.0
2019-07-03 10:30:00,15.94,15.96,15.85,15.86,3774975.0,15.94,15.96,15.85,15.86,3774975.0
2019-07-03 10:35:00,15.86,15.89,15.84,15.86,2878275.0,15.86,15.89,15.84,15.86,2878275.0
2019-07-03 10:40:00,15.87,15.91,15.8,15.91,3844245.0,15.87,15.91,15.8,15.91,3844245.0
2019-07-03 10:45:00,15.9,15.92,15.85,15.87,1935645.0,15.9,15.92,15.85,15.87,1935645.0
2019-07-03 10:50:00,15.86,15.86,15.82,15.85,1948005.0,15.86,15.86,15.82,15.85,1948005.0
2019-07-03 10:55:00,15.84,15.87,15.81,15.83,1575480.0,15.84,15.87,15.81,15.83,1575480.0
2019-07-03 11:00:00,15.83,15.88,15.82,15.86,2671530.0,15.83,15.88,15.82,15.86,2671530.0
2019-07-03 11:05:00,15.86,15.87,15.77,15.78,2708610.0,15.86,15.87,15.77,15.78,2708610.0
2019-07-03 11:10:00,15.79,15.82,15.69,15.72,5191020.0,15.79,15.82,15.69,15.72,5191020.0
2019-07-03 11:15:00,15.72,15.78,15.7,15.74,2978520.0,15.72,15.78,15.7,15.74,2978520.0
2019-07-03 11:20:00,15.74,15.77,15.7,15.74,1990140.0,15.74,15.77,15.7,15.74,1990140.0
2019-07-03 11:25:00,15.74,15.77,15.71,15.74,2388390.0,15.74,15.77,15.71,15.74,2388390.0
2019-07-03 11:30:00,15.75,15.76,15.7,15.71,1703790.0,15.75,15.76,15.7,15.71,1703790.0
2019-07-03 11:35:00,15.71,15.77,15.67,15.69,3769620.0,15.71,15.77,15.67,15.69,3769620.0
2019-07-03 11:40:00,15.69,15.73,15.68,15.7,2130120.0,15.69,15.73,15.68,15.7,2130120.0
2019-07-03 11:45:00,15.7,15.73,15.69,15.71,1604955.0,15.7,15.73,15.69,15.71,1604955.0
2019-07-03 11:50:00,15.71,15.76,15.71,15.76,2483295.0,15.71,15.76,15.71,15.76,2483295.0
2019-07-03 11:55:00,15.76,15.76,15.72,15.74,1772835.0,15.76,15.76,15.72,15.74,1772835.0
2019-07-03 12:00:00,15.75,15.75,15.7,15.71,1370610.0,15.75,15.75,15.7,15.71,1370610.0
2019-07-03 12:05:00,15.71,15.72,15.68,15.69,1755015.0,15.71,15.72,15.68,15.69,1755015.0
2019-07-03 12:10:00,15.69,15.71,15.67,15.69,2022765.0,15.69,15.71,15.67,15.69,2022765.0
2019-07-03 12:15:00,15.69,15.71,15.68,15.7,1494795.0,15.69,15.71,15.68,15.7,1494795.0
2019-07-03 12:20:00,15.7,15.73,15.68,15.72,3100590.0,15.7,15.73,15.68,15.72,3100590.0
2019-07-03 12:25:00,15.72,15.73,15.7,15.72,2111685.0,15.72,15.73,15.7,15.72,2111685.0
2019-07-03 12:30:00,15.72,15.75,15.72,15.72,3507135.0,15.72,15.75,15.72,15.72,3507135.0
2019-07-03 12:35:00,15.72,15.74,15.7,15.72,1663515.0,15.72,15.74,15.7,15.72,1663515.0
2019-07-03 12:40:00,15.72,15.72,15.7,15.71,1693395.0,15.72,15.72,15.7,15.71,1693395.0
2019-07-03 12:45:00,15.71,15.71,15.69,15.7,2144370.0,15.71,15.71,15.69,15.7,2144370.0
2019-07-03 12:50:00,15.7,15.7,15.67,15.67,2755410.0,15.7,15.7,15.67,15.67,2755410.0
2019-07-03 12:55:00,15.67,15.88,15.63,15.66,6007065.0,15.67,15.88,15.63,15.66,6007065.0
2019-07-05 09:30:00,15.64,15.7,15.55,15.61,4337730.0,15.64,15.7,15.55,15.61,4337730.0
2019-07-05 09:35:00,15.6,15.62,15.49,15.57,2835540.0,15.6,15.62,15.49,15.57,2835540.0
2019-07-05 09:40:00,15.57,15.6,15.52,15.56,2056335.0,15.57,15.6,15.52,15.56,2056335.0
2019-07-05 09:45:00,15.56,15.6,15.49,15.52,3122880.0,15.56,15.6,15.49,15.52,3122880.0
2019-07-05 09:50:00,15.51,15.54,15.48,15.5,1589655.0,15.51,15.54,15.48,15.5,1589655.0
2019-07-05 09:55:00,15.49,15.5,15.45,15.46,1742745.0,15.49,15.5,15.45,15.46,1742745.0
2019-07-05 10:00:00,15.46,15.48,15.41,15.44,1772985.0,15.46,15.48,15.41,15.44,1772985.0
2019-07-05 10:05:00,15.45,15.53,15.44,15.49,1659270.0,15.45,15.53,15.44,15.49,1659270.0
2019-07-05 10:10:00,15.48,15.52,15.47,15.51,1469775.0,15.48,15.52,15.47,15.51,1469775.0
2019-07-05 10:15:00,15.5,15.52,15.44,15.48,1425060.0,15.5,15.52,15.44,15.48,1425060.0
2019-07-05 10:20:00,15.48,15.49,15.42,15.42,1437645.0,15.48,15.49,15.42,15.42,1437645.0
2019-07-05 10:25:00,15.42,15.46,15.41,15.43,988710.0,15.42,15.46,15.41,15.43,988710.0
2019-07-05 10:30:00,15.43,15.46,15.39,15.39,1344990.0,15.43,15.46,15.39,15.39,1344990.0
2019-07-05 10:35:00,15.39,15.48,15.39,15.46,1632090.0,15.39,15.48,15.39,15.46,1632090.0
2019-07-05 10:40:00,15.46,15.46,15.42,15.43,1189350.0,15.46,15.46,15.42,15.43,1189350.0
2019-07-05 10:45:00,15.43,15.47,15.42,15.46,1136595.0,15.43,15.47,15.42,15.46,1136595.0
2019-07-05 10:50:00,15.46,15.49,15.45,15.45,1064070.0,15.46,15.49,15.45,15.45,1064070.0
2019-07-05 10:55:00,15.45,15.45,15.42,15.44,714720.0,15.45,15.45,15.42,15.44,714720.0
2019-07-05 11:00:00,15.44,15.48,15.44,15.45,619680.0,15.44,15.48,15.44,15.45,619680.0
2019-07-05 11:05:00,15.46,15.5,15.45,15.48,1002525.0,15.46,15.5,15.45,15.48,1002525.0
2019-07-05 11:10:00,15.48,15.49,15.46,15.48,607560.0,15.48,15.49,15.46,15.48,607560.0
2019-07-05 11:15:00,15.48,15.51,15.47,15.49,1167345.0,15.48,15.51,15.47,15.49,1167345.0
2019-07-05 11:20:00,15.49,15.5,15.47,15.49,411675.0,15.49,15.5,15.47,15.49,411675.0
2019-07-05 11:25:00,15.49,15.54,15.48,15.53,1353645.0,15.49,15.54,15.48,15.53,1353645.0
2019-07-05 11:30:00,15.54,15.59,15.53,15.56,2000955.0,15.54,15.59,15.53,15.56,2000955.0
2019-07-05 11:35:00,15.56,15.61,15.56,15.6,860670.0,15.56,15.61,15.56,15.6,860670.0
2019-07-05 11:40:00,15.59,15.6,15.56,15.56,1160070.0,15.59,15.6,15.56,15.56,1160070.0
2019-07-05 11:45:00,15.56,15.58,15.56,15.58,900975.0,15.56,15.58,15.56,15.58,900975.0
2019-07-05 11:50:00,15.58,15.59,15.55,15.56,626760.0,15.58,15.59,15.55,15.56,626760.0
2019-07-05 11:55:00,15.56,15.58,15.55,15.56,390255.0,15.56,15.58,15.55,15.56,390255.0
2019-07-05 12:00:00,15.57,15.57,15.55,15.56,848865.0,15.57,15.57,15.55,15.56,848865.0
2019-07-05 12:05:00,15.56,15.67,15.56,15.66,2697405.0,15.56,15.67,15.56,15.66,2697405.0
2019-07-05 12:10:00,15.66,15.67,15.65,15.66,1113705.0,15.66,15.67,15.65,15.66,1113705.0
2019-07-05 12:15:00,15.67,15.67,15.64,15.65,935640.0,15.67,15.67,15.64,15.65,935640.0
2019-07-05 12:20:00,15.65,15.65,15.64,15.64,731595.0,15.65,15.65,15.64,15.64,731595.0
2019-07-05 12:25:00,15.64,15.66,15.63,15.65,1061760.0,15.64,15.66,15.63,15.65,1061760.0
2019-07-05 12:30:00,15.65,15.67,15.65,15.66,837990.0,15.65,15.67,15.65,15.66,837990.0
2019-07-05 12:35:00,15.66,15.69,15.66,15.66,1157100.0,15.66,15.69,15.66,15.66,1157100.0
2019-07-05 12:40:00,15.66,15.66,15.62,15.64,957510.0,15.66,15.66,15.62,15.64,957510.0
2019-07-05 12:45:00,15.65,15.65,15.62,15.64,582360.0,15.65,15.65,15.62,15.64,582360.0
2019-07-05 12:50:00,15.63,15.66,15.63,15.65,514245.0,15.63,15.66,15.63,15.65,514245.0
2019-07-05 12:55:00,15.66,15.66,15.63,15.64,371010.0,15.66,15.66,15.63,15.64,371010.0
2019-07-05 13:00:00,15.65,15.66,15.64,15.65,381615.0,15.65,15.66,15.64,15.65,381615.0
2019-07-05 13:05:00,15.65,15.67,15.62,15.67,982095.0,15.65,15.67,15.62,15.67,982095.0
2019-07-05 13:10:00,15.67,15.68,15.65,15.67,1452420.0,15.67,15.68,15.65,15.67,1452420.0
2019-07-05 13:15:00,15.67,15.69,15.66,15.69,1424550.0,15.67,15.69,15.66,15.69,1424550.0
2019-07-05 13:20:00,15.69,15.7,15.66,15.67,1764315.0,15.69,15.7,15.66,15.67,1764315.0
2019-07-05 13:25:00,15.67,15.68,15.64,15.66,777990.0,15.67,15.68,15.64,15.66,777990.0
2019-07-05 13:30:00,15.66,15.67,15.59,15.59,1452105.0,15.66,15.67,15.59,15.59,1452105.0
2019-07-05 13:35:00,15.59,15.6,15.55,15.6,1123200.0,15.59,15.6,15.55,15.6,1123200.0
2019-07-05 13:40:00,15.6,15.6,15.57,15.59,682530.0,15.6,15.6,15.57,15.59,682530.0
2019-07-05 13:45:00,15.59,15.6,15.57,15.6,532440.0,15.59,15.6,15.57,15.6,532440.0
2019-07-05 13:50:00,15.6,15.62,15.6,15.61,770610.0,15.6,15.62,15.6,15.61,770610.0
2019-07-05 13:55:00,15.61,15.61,15.58,15.59,329445.0,15.61,15.61,15.58,15.59,329445.0
2019-07-05 14:00:00,15.58,15.59,15.57,15.59,539835.0,15.58,15.59,15.57,15.59,539835.0
2019-07-05 14:05:00,15.59,15.59,15.57,15.58,348810.0,15.59,15.59,15.57,15.58,348810.0
2019-07-05 14:10:00,15.58,15.61,15.58,15.61,402435.0,15.58,15.61,15.58,15.61,402435.0
2019-07-05 14:15:00,15.6,15.61,15.6,15.6,620565.0,15.6,15.61,15.6,15.6,620565.0
2019-07-05 14:20:00,15.6,15.61,15.59,15.6,364530.0,15.6,15.61,15.59,15.6,364530.0
2019-07-05 14:25:00,15.6,15.6,15.58,15.59,520110.0,15.6,15.6,15.58,15.59,520110.0
2019-07-05 14:30:00,15.59,15.61,15.58,15.6,354195.0,15.59,15.61,15.58,15.6,354195.0
2019-07-05 14:35:00,15.6,15.61,15.59,15.61,341100.0,15.6,15.61,15.59,15.61,341100.0
2019-07-05 14:40:00,15.61,15.61,15.59,15.61,248400.0,15.61,15.61,15.59,15.61,248400.0
2019-07-05 14:45:00,15.61,15.62,15.59,15.61,348780.0,15.61,15.62,15.59,15.61,348780.0
2019-07-05 14:50:00,15.62,15.65,15.61,15.62,1381530.0,15.62,15.65,15.61,15.62,1381530.0
2019-07-05 14:55:00,15.62,15.65,15.62,15.63,867645.0,15.62,15.65,15.62,15.63,867645.0
2019-07-05 15:00:00,15.63,15.64,15.61,15.62,453420.0,15.63,15.64,15.61,15.62,453420.0
2019-07-05 15:05:00,15.62,15.63,15.61,15.62,369870.0,15.62,15.63,15.61,15.62,369870.0
2019-07-05 15:10:00,15.62,15.62,15.6,15.61,386610.0,15.62,15.62,15.6,15.61,386610.0
2019-07-05 15:15:00,15.61,15.62,15.59,15.59,324060.0,15.61,15.62,15.59,15.59,324060.0
2019-07-05 15:20:00,15.59,15.59,15.57,15.58,930930.0,15.59,15.59,15.57,15.58,930930.0
2019-07-05 15:25:00,15.57,15.57,15.55,15.56,918990.0,15.57,15.57,15.55,15.56,918990.0
2019-07-05 15:30:00,15.56,15.56,15.52,15.53,886695.0,15.56,15.56,15.52,15.53,886695.0
2019-07-05 15:35:00,15.53,15.55,15.53,15.54,723615.0,15.53,15.55,15.53,15.54,723615.0
2019-07-05 15:40:00,15.54,15.56,15.53,15.55,561660.0,15.54,15.56,15.53,15.55,561660.0
2019-07-05 15:45:00,15.55,15.55,15.54,15.55,498420.0,15.55,15.55,15.54,15.55,498420.0
2019-07-05 15:50:00,15.55,15.56,15.53,15.54,1805490.0,15.55,15.56,15.53,15.54,1805490.0
2019-07-05 15:55:00,15.54,15.55,15.53,15.54,2550090.0,15.54,15.55,15.53,15.54,2550090.0
2019-07-08 09:30:00,15.42,15.48,15.25,15.32,4879095.0,15.42,15.48,15.25,15.32,4879095.0
2019-07-08 09:35:00,15.34,15.38,15.27,15.28,3302370.0,15.34,15.38,15.27,15.28,3302370.0
2019-07-08 09:40:00,15.28,15.33,15.24,15.32,2458035.0,15.28,15.33,15.24,15.32,2458035.0
2019-07-08 09:45:00,15.31,15.36,15.29,15.35,2791770.0,15.31,15.36,15.29,15.35,2791770.0
2019-07-08 09:50:00,15.35,15.4,15.33,15.35,1593360.0,15.35,15.4,15.33,15.35,1593360.0
2019-07-08 09:55:00,15.36,15.38,15.33,15.35,989670.0,15.36,15.38,15.33,15.35,989670.0
2019-07-08 10:00:00,15.36,15.4,15.34,15.37,1755030.0,15.36,15.4,15.34,15.37,1755030.0
2019-07-08 10:05:00,15.37,15.42,15.35,15.41,1493535.0,15.37,15.42,15.35,15.41,1493535.0
2019-07-08 10:10:00,15.42,15.48,15.4,15.48,1828380.0,15.42,15.48,15.4,15.48,1828380.0
2019-07-08 10:15:00,15.47,15.48,15.43,15.43,1005960.0,15.47,15.48,15.43,15.43,1005960.0
2019-07-08 10:20:00,15.43,15.45,15.4,15.42,898350.0,15.43,15.45,15.4,15.42,898350.0
2019-07-08 10:25:00,15.42,15.42,15.37,15.38,799455.0,15.42,15.42,15.37,15.38,799455.0
2019-07-08 10:30:00,15.38,15.38,15.31,15.35,1923255.0,15.38,15.38,15.31,15.35,1923255.0
2019-07-08 10:35:00,15.35,15.35,15.3,15.34,1794555.0,15.35,15.35,15.3,15.34,1794555.0
2019-07-08 10:40:00,15.35,15.38,15.34,15.36,832785.0,15.35,15.38,15.34,15.36,832785.0
2019-07-08 10:45:00,15.37,15.4,15.35,15.35,1146090.0,15.37,15.4,15.35,15.35,1146090.0
2019-07-08 10:50:00,15.35,15.41,15.35,15.4,1625745.0,15.35,15.41,15.35,15.4,1625745.0
2019-07-08 10:55:00,15.4,15.41,15.37,15.38,880515.0,15.4,15.41,15.37,15.38,880515.0
2019-07-08 11:00:00,15.39,15.41,15.38,15.4,315165.0,15.39,15.41,15.38,15.4,315165.0
2019-07-08 11:05:00,15.4,15.45,15.4,15.42,1015620.0,15.4,15.45,15.4,15.42,1015620.0
2019-07-08 11:10:00,15.42,15.43,15.4,15.42,581625.0,15.42,15.43,15.4,15.42,581625.0
2019-07-08 11:15:00,15.42,15.42,15.39,15.41,481320.0,15.42,15.42,15.39,15.41,481320.0
2019-07-08 11:20:00,15.41,15.42,15.4,15.41,378975.0,15.41,15.42,15.4,15.41,378975.0
2019-07-08 11:25:00,15.41,15.41,15.36,15.38,771660.0,15.41,15.41,15.36,15.38,771660.0
2019-07-08 11:30:00,15.38,15.39,15.36,15.39,780585.0,15.38,15.39,15.36,15.39,780585.0
2019-07-08 11:35:00,15.39,15.4,15.37,15.4,855435.0,15.39,15.4,15.37,15.4,855435.0
2019-07-08 11:40:00,15.39,15.41,15.38,15.41,691035.0,15.39,15.41,15.38,15.41,691035.0
2019-07-08 11:45:00,15.41,15.42,15.38,15.42,1037730.0,15.41,15.42,15.38,15.42,1037730.0
2019-07-08 11:50:00,15.41,15.43,15.38,15.4,843300.0,15.41,15.43,15.38,15.4,843300.0
2019-07-08 11:55:00,15.4,15.41,15.37,15.37,528600.0,15.4,15.41,15.37,15.37,528600.0
2019-07-08 12:00:00,15.38,15.38,15.36,15.37,817320.0,15.38,15.38,15.36,15.37,817320.0
2019-07-08 12:05:00,15.37,15.39,15.36,15.38,470040.0,15.37,15.39,15.36,15.38,470040.0
2019-07-08 12:10:00,15.38,15.38,15.35,15.35,696750.0,15.38,15.38,15.35,15.35,696750.0
2019-07-08 12:15:00,15.35,15.36,15.33,15.35,766305.0,15.35,15.36,15.33,15.35,766305.0
2019-07-08 12:20:00,15.35,15.35,15.31,15.32,1204530.0,15.35,15.35,15.31,15.32,1204530.0
2019-07-08 12:25:00,15.32,15.34,15.3,15.33,1051350.0,15.32,15.34,15.3,15.33,1051350.0
2019-07-08 12:30:00,15.33,15.35,15.31,15.32,580425.0,15.33,15.35,15.31,15.32,580425.0
2019-07-08 12:35:00,15.32,15.34,15.32,15.33,320355.0,15.32,15.34,15.32,15.33,320355.0
2019-07-08 12:40:00,15.33,15.34,15.32,15.33,204270.0,15.33,15.34,15.32,15.33,204270.0
2019-07-08 12:45:00,15.34,15.36,15.33,15.34,395655.0,15.34,15.36,15.33,15.34,395655.0
2019-07-08 12:50:00,15.34,15.36,15.34,15.35,304800.0,15.34,15.36,15.34,15.35,304800.0
2019-07-08 12:55:00,15.35,15.37,15.35,15.37,723090.0,15.35,15.37,15.35,15.37,723090.0
2019-07-08 13:00:00,15.37,15.39,15.36,15.38,705645.0,15.37,15.39,15.36,15.38,705645.0
2019-07-08 13:05:00,15.39,15.39,15.37,15.39,437850.0,15.39,15.39,15.37,15.39,437850.0
2019-07-08 13:10:00,15.39,15.39,15.38,15.38,171600.0,15.39,15.39,15.38,15.38,171600.0
2019-07-08 13:15:00,15.38,15.4,15.38,15.4,537375.0,15.38,15.4,15.38,15.4,537375.0
2019-07-08 13:20:00,15.4,15.41,15.39,15.41,613725.0,15.4,15.41,15.39,15.41,613725.0
2019-07-08 13:25:00,15.41,15.43,15.41,15.41,339570.0,15.41,15.43,15.41,15.41,339570.0
2019-07-08 13:30:00,15.42,15.43,15.42,15.43,468660.0,15.42,15.43,15.42,15.43,468660.0
2019-07-08 13:35:00,15.43,15.45,15.41,15.41,595770.0,15.43,15.45,15.41,15.41,595770.0
2019-07-08 13:40:00,15.41,15.42,15.39,15.4,763230.0,15.41,15.42,15.39,15.4,763230.0
2019-07-08 13:45:00,15.4,15.43,15.4,15.42,374850.0,15.4,15.43,15.4,15.42,374850.0
2019-07-08 13:50:00,15.42,15.44,15.41,15.42,620205.0,15.42,15.44,15.41,15.42,620205.0
2019-07-08 13:55:00,15.41,15.42,15.4,15.41,134235.0,15.41,15.42,15.4,15.41,134235.0
2019-07-08 14:00:00,15.41,15.42,15.41,15.42,206985.0,15.41,15.42,15.41,15.42,206985.0
2019-07-08 14:05:00,15.42,15.43,15.42,15.42,169995.0,15.42,15.43,15.42,15.42,169995.0
2019-07-08 14:10:00,15.42,15.42,15.4,15.41,608310.0,15.42,15.42,15.4,15.41,608310.0
2019-07-08 14:15:00,15.41,15.41,15.39,15.4,218175.0,15.41,15.41,15.39,15.4,218175.0
2019-07-08 14:20:00,15.4,15.4,15.38,15.38,248325.0,15.4,15.4,15.38,15.38,248325.0
2019-07-08 14:25:00,15.38,15.41,15.37,15.41,499230.0,15.38,15.41,15.37,15.41,499230.0
2019-07-08 14:30:00,15.4,15.4,15.35,15.37,313395.0,15.4,15.4,15.35,15.37,313395.0
2019-07-08 14:35:00,15.36,15.37,15.35,15.36,340080.0,15.36,15.37,15.35,15.36,340080.0
2019-07-08 14:40:00,15.36,15.37,15.34,15.34,317925.0,15.36,15.37,15.34,15.34,317925.0
2019-07-08 14:45:00,15.34,15.37,15.33,15.37,1033950.0,15.34,15.37,15.33,15.37,1033950.0
2019-07-08 14:50:00,15.36,15.39,15.35,15.39,585915.0,15.36,15.39,15.35,15.39,585915.0
2019-07-08 14:55:00,15.38,15.4,15.37,15.39,526050.0,15.38,15.4,15.37,15.39,526050.0
2019-07-08 15:00:00,15.39,15.4,15.39,15.39,467955.0,15.39,15.4,15.39,15.39,467955.0
2019-07-08 15:05:00,15.4,15.42,15.39,15.41,758370.0,15.4,15.42,15.39,15.41,758370.0
2019-07-08 15:10:00,15.41,15.42,15.4,15.42,742770.0,15.41,15.42,15.4,15.42,742770.0
2019-07-08 15:15:00,15.42,15.43,15.4,15.42,1109700.0,15.42,15.43,15.4,15.42,1109700.0
2019-07-08 15:20:00,15.42,15.42,15.37,15.39,1071885.0,15.42,15.42,15.37,15.39,1071885.0
2019-07-08 15:25:00,15.39,15.4,15.38,15.39,399735.0,15.39,15.4,15.38,15.39,399735.0
2019-07-08 15:30:00,15.38,15.39,15.37,15.37,747165.0,15.38,15.39,15.37,15.37,747165.0
2019-07-08 15:35:00,15.38,15.38,15.37,15.38,417315.0,15.38,15.38,15.37,15.38,417315.0
2019-07-08 15:40:00,15.38,15.39,15.36,15.38,720540.0,15.38,15.39,15.36,15.38,720540.0
2019-07-08 15:45:00,15.38,15.39,15.38,15.39,791865.0,15.38,15.39,15.38,15.39,791865.0
2019-07-08 15:50:00,15.38,15.39,15.36,15.37,892230.0,15.38,15.39,15.36,15.37,892230.0
2019-07-08 15:55:00,15.36,15.38,15.35,15.36,1928595.0,15.36,15.38,15.35,15.36,1928595.0
2019-07-09 09:30:00,15.26,15.36,15.23,15.33,2970885.0,15.26,15.36,15.23,15.33,2970885.0
2019-07-09 09:35:00,15.34,15.34,15.25,15.26,1727310.0,15.34,15.34,15.25,15.26,1727310.0
2019-07-09 09:40:00,15.26,15.29,15.24,15.29,1480785.0,15.26,15.29,15.24,15.29,1480785.0
2019-07-09 09:45:00,15.29,15.34,15.28,15.31,1932015.0,15.29,15.34,15.28,15.31,1932015.0
2019-07-09 09:50:00,15.3,15.32,15.27,15.29,871455.0,15.3,15.32,15.27,15.29,871455.0
2019-07-09 09:55:00,15.29,15.32,15.27,15.28,766440.0,15.29,15.32,15.27,15.28,766440.0
2019-07-09 10:00:00,15.28,15.3,15.25,15.26,2405655.0,15.28,15.3,15.25,15.26,2405655.0
2019-07-09 10:05:00,15.27,15.31,15.26,15.27,3922905.0,15.27,15.31,15.26,15.27,3922905.0
2019-07-09 10:10:00,15.27,15.3,15.24,15.26,2346135.0,15.27,15.3,15.24,15.26,2346135.0
2019-07-09 10:15:00,15.26,15.26,15.23,15.25,1298865.0,15.26,15.26,15.23,15.25,1298865.0
2019-07-09 10:20:00,15.25,15.27,15.24,15.24,1425180.0,15.25,15.27,15.24,15.24,1425180.0
2019-07-09 10:25:00,15.24,15.26,15.2,15.22,1795860.0,15.24,15.26,15.2,15.22,1795860.0
2019-07-09 10:30:00,15.22,15.22,15.18,15.21,1567710.0,15.22,15.22,15.18,15.21,1567710.0
2019-07-09 10:35:00,15.21,15.22,15.17,15.18,1938675.0,15.21,15.22,15.17,15.18,1938675.0
2019-07-09 10:40:00,15.18,15.2,15.16,15.19,1808250.0,15.18,15.2,15.16,15.19,1808250.0
2019-07-09 10:45:00,15.18,15.2,15.15,15.17,1340145.0,15.18,15.2,15.15,15.17,1340145.0
2019-07-09 10:50:00,15.18,15.2,15.17,15.2,990840.0,15.18,15.2,15.17,15.2,990840.0
2019-07-09 10:55:00,15.2,15.21,15.17,15.18,901230.0,15.2,15.21,15.17,15.18,901230.0
2019-07-09 11:00:00,15.18,15.21,15.17,15.21,994620.0,15.18,15.21,15.17,15.21,994620.0
2019-07-09 11:05:00,15.21,15.22,15.19,15.22,730470.0,15.21,15.22,15.19,15.22,730470.0
2019-07-09 11:10:00,15.22,15.26,15.21,15.23,1442625.0,15.22,15.26,15.21,15.23,1442625.0
2019-07-09 11:15:00,15.23,15.24,15.22,15.24,516660.0,15.23,15.24,15.22,15.24,516660.0
2019-07-09 11:20:00,15.24,15.26,15.23,15.25,591930.0,15.24,15.26,15.23,15.25,591930.0
2019-07-09 11:25:00,15.26,15.27,15.24,15.26,652560.0,15.26,15.27,15.24,15.26,652560.0
2019-07-09 11:30:00,15.26,15.28,15.25,15.28,689115.0,15.26,15.28,15.25,15.28,689115.0
2019-07-09 11:35:00,15.27,15.28,15.26,15.28,574830.0,15.27,15.28,15.26,15.28,574830.0
2019-07-09 11:40:00,15.28,15.3,15.27,15.28,733425.0,15.28,15.3,15.27,15.28,733425.0
2019-07-09 11:45:00,15.28,15.3,15.27,15.28,606015.0,15.28,15.3,15.27,15.28,606015.0
2019-07-09 11:50:00,15.28,15.28,15.25,15.27,606690.0,15.28,15.28,15.25,15.27,606690.0
2019-07-09 11:55:00,15.27,15.27,15.25,15.26,445035.0,15.27,15.27,15.25,15.26,445035.0
2019-07-09 12:00:00,15.26,15.27,15.24,15.26,705480.0,15.26,15.27,15.24,15.26,705480.0
2019-07-09 12:05:00,15.26,15.28,15.26,15.27,590535.0,15.26,15.28,15.26,15.27,590535.0
2019-07-09 12:10:00,15.27,15.28,15.25,15.26,588285.0,15.27,15.28,15.25,15.26,588285.0
2019-07-09 12:15:00,15.26,15.28,15.26,15.28,569835.0,15.26,15.28,15.26,15.28,569835.0
2019-07-09 12:20:00,15.28,15.29,15.26,15.28,584040.0,15.28,15.29,15.26,15.28,584040.0
2019-07-09 12:25:00,15.28,15.31,15.26,15.3,1143285.0,15.28,15.31,15.26,15.3,1143285.0
2019-07-09 12:30:00,15.3,15.31,15.29,15.31,419250.0,15.3,15.31,15.29,15.31,419250.0
2019-07-09 12:35:00,15.31,15.33,15.31,15.32,458790.0,15.31,15.33,15.31,15.32,458790.0
2019-07-09 12:40:00,15.32,15.34,15.31,15.33,1088115.0,15.32,15.34,15.31,15.33,1088115.0
2019-07-09 12:45:00,15.33,15.33,15.31,15.32,314565.0,15.33,15.33,15.31,15.32,314565.0
2019-07-09 12:50:00,15.32,15.32,15.3,15.3,448620.0,15.32,15.32,15.3,15.3,448620.0
2019-07-09 12:55:00,15.31,15.33,15.3,15.32,534840.0,15.31,15.33,15.3,15.32,534840.0
2019-07-09 13:00:00,15.32,15.34,15.32,15.33,569790.0,15.32,15.34,15.32,15.33,569790.0
2019-07-09 13:05:00,15.33,15.39,15.33,15.38,1626645.0,15.33,15.39,15.33,15.38,1626645.0
2019-07-09 13:10:00,15.38,15.4,15.37,15.39,818325.0,15.38,15.4,15.37,15.39,818325.0
2019-07-09 13:15:00,15.39,15.4,15.33,15.36,1148895.0,15.39,15.4,15.33,15.36,1148895.0
2019-07-09 13:20:00,15.36,15.37,15.34,15.36,651780.0,15.36,15.37,15.34,15.36,651780.0
2019-07-09 13:25:00,15.35,15.36,15.34,15.36,295815.0,15.35,15.36,15.34,15.36,295815.0
2019-07-09 13:30:00,15.36,15.36,15.34,15.36,159690.0,15.36,15.36,15.34,15.36,159690.0
2019-07-09 13:35:00,15.36,15.37,15.35,15.35,135525.0,15.36,15.37,15.35,15.35,135525.0
2019-07-09 13:40:00,15.35,15.36,15.35,15.35,152145.0,15.35,15.36,15.35,15.35,152145.0
2019-07-09 13:45:00,15.36,15.36,15.33,15.34,565245.0,15.36,15.36,15.33,15.34,565245.0
2019-07-09 13:50:00,15.34,15.34,15.31,15.33,1024455.0,15.34,15.34,15.31,15.33,1024455.0
2019-07-09 13:55:00,15.34,15.35,15.33,15.33,438150.0,15.34,15.35,15.33,15.33,438150.0
2019-07-09 14:00:00,15.33,15.35,15.33,15.34,415050.0,15.33,15.35,15.33,15.34,415050.0
2019-07-09 14:05:00,15.34,15.34,15.32,15.34,517095.0,15.34,15.34,15.32,15.34,517095.0
2019-07-09 14:10:00,15.34,15.37,15.34,15.35,1030635.0,15.34,15.37,15.34,15.35,1030635.0
2019-07-09 14:15:00,15.35,15.37,15.34,15.37,928275.0,15.35,15.37,15.34,15.37,928275.0
2019-07-09 14:20:00,15.36,15.38,15.34,15.35,671805.0,15.36,15.38,15.34,15.35,671805.0
2019-07-09 14:25:00,15.35,15.37,15.34,15.35,924420.0,15.35,15.37,15.34,15.35,924420.0
2019-07-09 14:30:00,15.35,15.35,15.32,15.34,412320.0,15.35,15.35,15.32,15.34,412320.0
2019-07-09 14:35:00,15.34,15.35,15.32,15.32,287490.0,15.34,15.35,15.32,15.32,287490.0
2019-07-09 14:40:00,15.33,15.34,15.32,15.33,319335.0,15.33,15.34,15.32,15.33,319335.0
2019-07-09 14:45:00,15.33,15.33,15.31,15.31,459120.0,15.33,15.33,15.31,15.31,459120.0
2019-07-09 14:50:00,15.31,15.31,15.3,15.31,468495.0,15.31,15.31,15.3,15.31,468495.0
2019-07-09 14:55:00,15.31,15.33,15.31,15.33,447825.0,15.31,15.33,15.31,15.33,447825.0
2019-07-09 15:00:00,15.32,15.34,15.31,15.31,574845.0,15.32,15.34,15.31,15.31,574845.0
2019-07-09 15:05:00,15.31,15.32,15.3,15.31,587310.0,15.31,15.32,15.3,15.31,587310.0
2019-07-09 15:10:00,15.31,15.32,15.29,15.3,716175.0,15.31,15.32,15.29,15.3,716175.0
2019-07-09 15:15:00,15.3,15.33,15.3,15.33,579525.0,15.3,15.33,15.3,15.33,579525.0
2019-07-09 15:20:00,15.33,15.34,15.31,15.32,810060.0,15.33,15.34,15.31,15.32,810060.0
2019-07-09 15:25:00,15.32,15.33,15.31,15.32,631200.0,15.32,15.33,15.31,15.32,631200.0
2019-07-09 15:30:00,15.32,15.33,15.32,15.33,380190.0,15.32,15.33,15.32,15.33,380190.0
2019-07-09 15:35:00,15.33,15.33,15.31,15.32,484050.0,15.33,15.33,15.31,15.32,484050.0
2019-07-09 15:40:00,15.32,15.33,15.31,15.32,603450.0,15.32,15.33,15.31,15.32,603450.0
2019-07-09 15:45:00,15.32,15.33,15.3,15.31,605625.0,15.32,15.33,15.3,15.31,605625.0
2019-07-09 15:50:00,15.31,15.35,15.31,15.34,2037330.0,15.31,15.35,15.31,15.34,2037330.0
2019-07-09 15:55:00,15.34,15.35,15.32,15.34,2419035.0,15.34,15.35,15.32,15.34,2419035.0
2019-07-10 09:30:00,15.61,15.67,15.57,15.58,5016975.0,15.61,15.67,15.57,15.58,5016975.0
2019-07-10 09:35:00,15.58,15.67,15.57,15.62,4951305.0,15.58,15.67,15.57,15.62,4951305.0
2019-07-10 09:40:00,15.62,15.67,15.6,15.65,2873955.0,15.62,15.67,15.6,15.65,2873955.0
2019-07-10 09:45:00,15.65,15.76,15.62,15.75,4571655.0,15.65,15.76,15.62,15.75,4571655.0
2019-07-10 09:50:00,15.75,15.81,15.72,15.78,3704715.0,15.75,15.81,15.72,15.78,3704715.0
2019-07-10 09:55:00,15.78,15.79,15.7,15.73,3808260.0,15.78,15.79,15.7,15.73,3808260.0
2019-07-10 10:00:00,15.74,15.77,15.68,15.71,1441155.0,15.74,15.77,15.68,15.71,1441155.0
2019-07-10 10:05:00,15.72,15.72,15.64,15.65,2536815.0,15.72,15.72,15.64,15.65,2536815.0
2019-07-10 10:10:00,15.65,15.65,15.61,15.64,1958340.0,15.65,15.65,15.61,15.64,1958340.0
2019-07-10 10:15:00,15.65,15.67,15.63,15.64,1484385.0,15.65,15.67,15.63,15.64,1484385.0
2019-07-10 10:20:00,15.65,15.66,15.62,15.63,1174530.0,15.65,15.66,15.62,15.63,1174530.0
2019-07-10 10:25:00,15.63,15.63,15.57,15.6,1235280.0,15.63,15.63,15.57,15.6,1235280.0
2019-07-10 10:30:00,15.61,15.63,15.6,15.62,721170.0,15.61,15.63,15.6,15.62,721170.0
2019-07-10 10:35:00,15.62,15.63,15.56,15.58,1385805.0,15.62,15.63,15.56,15.58,1385805.0
2019-07-10 10:40:00,15.57,15.61,15.54,15.61,1678710.0,15.57,15.61,15.54,15.61,1678710.0
2019-07-10 10:45:00,15.61,15.64,15.58,15.61,1245075.0,15.61,15.64,15.58,15.61,1245075.0
2019-07-10 10:50:00,15.61,15.61,15.58,15.58,565005.0,15.61,15.61,15.58,15.58,565005.0
2019-07-10 10:55:00,15.58,15.63,15.57,15.61,781020.0,15.58,15.63,15.57,15.61,781020.0
2019-07-10 11:00:00,15.62,15.65,15.61,15.64,1061235.0,15.62,15.65,15.61,15.64,1061235.0
2019-07-10 11:05:00,15.64,15.68,15.63,15.67,1535430.0,15.64,15.68,15.63,15.67,1535430.0
2019-07-10 11:10:00,15.67,15.72,15.66,15.7,1582800.0,15.67,15.72,15.66,15.7,1582800.0
2019-07-10 11:15:00,15.7,15.71,15.67,15.68,655545.0,15.7,15.71,15.67,15.68,655545.0
2019-07-10 11:20:00,15.68,15.7,15.66,15.67,1098525.0,15.68,15.7,15.66,15.67,1098525.0
2019-07-10 11:25:00,15.66,15.68,15.65,15.66,1136895.0,15.66,15.68,15.65,15.66,1136895.0
2019-07-10 11:30:00,15.66,15.67,15.66,15.67,823020.0,15.66,15.67,15.66,15.67,823020.0
2019-07-10 11:35:00,15.67,15.71,15.66,15.7,1245750.0,15.67,15.71,15.66,15.7,1245750.0
2019-07-10 11:40:00,15.7,15.71,15.68,15.69,1350285.0,15.7,15.71,15.68,15.69,1350285.0
2019-07-10 11:45:00,15.7,15.73,15.68,15.7,1192320.0,15.7,15.73,15.68,15.7,1192320.0
2019-07-10 11:50:00,15.7,15.71,15.69,15.7,687990.0,15.7,15.71,15.69,15.7,687990.0
2019-07-10 11:55:00,15.7,15.74,15.7,15.74,1213275.0,15.7,15.74,15.7,15.74,1213275.0
2019-07-10 12:00:00,15.75,15.77,15.73,15.75,1181235.0,15.75,15.77,15.73,15.75,1181235.0
2019-07-10 12:05:00,15.75,15.77,15.74,15.76,863745.0,15.75,15.77,15.74,15.76,863745.0
2019-07-10 12:10:00,15.77,15.77,15.75,15.76,949920.0,15.77,15.77,15.75,15.76,949920.0
2019-07-10 12:15:00,15.76,15.76,15.71,15.72,1098675.0,15.76,15.76,15.71,15.72,1098675.0
2019-07-10 12:20:00,15.72,15.72,15.68,15.7,1128450.0,15.72,15.72,15.68,15.7,1128450.0
2019-07-10 12:25:00,15.69,15.73,15.69,15.71,492150.0,15.69,15.73,15.69,15.71,492150.0
2019-07-10 12:30:00,15.72,15.73,15.71,15.73,339045.0,15.72,15.73,15.71,15.73,339045.0
2019-07-10 12:35:00,15.73,15.73,15.71,15.72,570540.0,15.73,15.73,15.71,15.72,570540.0
2019-07-10 12:40:00,15.73,15.74,15.72,15.74,426480.0,15.73,15.74,15.72,15.74,426480.0
2019-07-10 12:45:00,15.74,15.75,15.72,15.74,699165.0,15.74,15.75,15.72,15.74,699165.0
2019-07-10 12:50:00,15.74,15.75,15.73,15.74,478725.0,15.74,15.75,15.73,15.74,478725.0
2019-07-10 12:55:00,15.73,15.75,15.73,15.75,370380.0,15.73,15.75,15.73,15.75,370380.0
2019-07-10 13:00:00,15.75,15.75,15.73,15.74,296280.0,15.75,15.75,15.73,15.74,296280.0
2019-07-10 13:05:00,15.73,15.73,15.71,15.71,549645.0,15.73,15.73,15.71,15.71,549645.0
2019-07-10 13:10:00,15.7,15.73,15.7,15.73,474660.0,15.7,15.73,15.7,15.73,474660.0
2019-07-10 13:15:00,15.73,15.73,15.71,15.73,244455.0,15.73,15.73,15.71,15.73,244455.0
2019-07-10 13:20:00,15.73,15.75,15.72,15.74,625785.0,15.73,15.75,15.72,15.74,625785.0
2019-07-10 13:25:00,15.74,15.76,15.74,15.74,842940.0,15.74,15.76,15.74,15.74,842940.0
2019-07-10 13:30:00,15.75,15.76,15.74,15.74,561450.0,15.75,15.76,15.74,15.74,561450.0
2019-07-10 13:35:00,15.75,15.79,15.74,15.79,942900.0,15.75,15.79,15.74,15.79,942900.0
2019-07-10 13:40:00,15.79,15.8,15.77,15.79,1208970.0,15.79,15.8,15.77,15.79,1208970.0
2019-07-10 13:45:00,15.79,15.79,15.77,15.78,980040.0,15.79,15.79,15.77,15.78,980040.0
2019-07-10 13:50:00,15.78,15.79,15.76,15.76,489930.0,15.78,15.79,15.76,15.76,489930.0
2019-07-10 13:55:00,15.76,15.78,15.76,15.77,544815.0,15.76,15.78,15.76,15.77,544815.0
2019-07-10 14:00:00,15.77,15.79,15.76,15.77,606675.0,15.77,15.79,15.76,15.77,606675.0
2019-07-10 14:05:00,15.77,15.77,15.75,15.76,644580.0,15.77,15.77,15.75,15.76,644580.0
2019-07-10 14:10:00,15.76,15.77,15.75,15.75,359850.0,15.76,15.77,15.75,15.75,359850.0
2019-07-10 14:15:00,15.75,15.76,15.74,15.76,258060.0,15.75,15.76,15.74,15.76,258060.0
2019-07-10 14:20:00,15.75,15.78,15.75,15.76,407670.0,15.75,15.78,15.75,15.76,407670.0
2019-07-10 14:25:00,15.76,15.78,15.76,15.77,529215.0,15.76,15.78,15.76,15.77,529215.0
2019-07-10 14:30:00,15.77,15.81,15.77,15.79,1769190.0,15.77,15.81,15.77,15.79,1769190.0
2019-07-10 14:35:00,15.8,15.83,15.79,15.83,2197290.0,15.8,15.83,15.79,15.83,2197290.0
2019-07-10 14:40:00,15.83,15.87,15.83,15.86,2259525.0,15.83,15.87,15.83,15.86,2259525.0
2019-07-10 14:45:00,15.86,15.87,15.81,15.82,1972800.0,15.86,15.87,15.81,15.82,1972800.0
2019-07-10 14:50:00,15.82,15.83,15.77,15.79,1887000.0,15.82,15.83,15.77,15.79,1887000.0
2019-07-10 14:55:00,15.79,15.8,15.77,15.78,1078860.0,15.79,15.8,15.77,15.78,1078860.0
2019-07-10 15:00:00,15.78,15.79,15.75,15.77,1386960.0,15.78,15.79,15.75,15.77,1386960.0
2019-07-10 15:05:00,15.77,15.8,15.77,15.8,859575.0,15.77,15.8,15.77,15.8,859575.0
2019-07-10 15:10:00,15.8,15.83,15.8,15.83,1142295.0,15.8,15.83,15.8,15.83,1142295.0
2019-07-10 15:15:00,15.83,15.83,15.79,15.8,844365.0,15.83,15.83,15.79,15.8,844365.0
2019-07-10 15:20:00,15.8,15.84,15.8,15.8,768930.0,15.8,15.84,15.8,15.8,768930.0
2019-07-10 15:25:00,15.81,15.82,15.79,15.81,601365.0,15.81,15.82,15.79,15.81,601365.0
2019-07-10 15:30:00,15.81,15.84,15.81,15.83,1086510.0,15.81,15.84,15.81,15.83,1086510.0
2019-07-10 15:35:00,15.83,15.85,15.83,15.85,1370175.0,15.83,15.85,15.83,15.85,1370175.0
2019-07-10 15:40:00,15.85,15.9,15.85,15.9,3195945.0,15.85,15.9,15.85,15.9,3195945.0
2019-07-10 15:45:00,15.9,15.9,15.87,15.89,1704915.0,15.9,15.9,15.87,15.89,1704915.0
2019-07-10 15:50:00,15.89,15.92,15.88,15.9,2744715.0,15.89,15.92,15.88,15.9,2744715.0
2019-07-10 15:55:00,15.9,15.93,15.9,15.93,4095990.0,15.9,15.93,15.9,15.93,4095990.0
2019-07-11 09:30:00,15.88,15.91,15.77,15.81,3949050.0,15.88,15.91,15.77,15.81,3949050.0
2019-07-11 09:35:00,15.82,15.86,15.73,15.79,3068235.0,15.82,15.86,15.73,15.79,3068235.0
2019-07-11 09:40:00,15.78,15.84,15.72,15.83,3066645.0,15.78,15.84,15.72,15.83,3066645.0
2019-07-11 09:45:00,15.82,15.89,15.82,15.83,2373000.0,15.82,15.89,15.82,15.83,2373000.0
2019-07-11 09:50:00,15.82,15.85,15.79,15.82,1539945.0,15.82,15.85,15.79,15.82,1539945.0
2019-07-11 09:55:00,15.82,15.84,15.77,15.81,1308315.0,15.82,15.84,15.77,15.81,1308315.0
2019-07-11 10:00:00,15.82,15.88,15.81,15.86,1359735.0,15.82,15.88,15.81,15.86,1359735.0
2019-07-11 10:05:00,15.86,15.88,15.8,15.81,1352190.0,15.86,15.88,15.8,15.81,1352190.0
2019-07-11 10:10:00,15.81,15.81,15.77,15.8,1386255.0,15.81,15.81,15.77,15.8,1386255.0
2019-07-11 10:15:00,15.8,15.81,15.79,15.79,743775.0,15.8,15.81,15.79,15.79,743775.0
2019-07-11 10:20:00,15.79,15.83,15.79,15.82,477615.0,15.79,15.83,15.79,15.82,477615.0
2019-07-11 10:25:00,15.81,15.84,15.8,15.84,663555.0,15.81,15.84,15.8,15.84,663555.0
2019-07-11 10:30:00,15.83,15.84,15.79,15.81,903855.0,15.83,15.84,15.79,15.81,903855.0
2019-07-11 10:35:00,15.81,15.83,15.77,15.83,1131360.0,15.81,15.83,15.77,15.83,1131360.0
2019-07-11 10:40:00,15.82,15.88,15.82,15.87,1547505.0,15.82,15.88,15.82,15.87,1547505.0
2019-07-11 10:45:00,15.87,15.88,15.85,15.87,591555.0,15.87,15.88,15.85,15.87,591555.0
2019-07-11 10:50:00,15.87,15.87,15.83,15.86,834225.0,15.87,15.87,15.83,15.86,834225.0
2019-07-11 10:55:00,15.86,15.89,15.86,15.87,1127250.0,15.86,15.89,15.86,15.87,1127250.0
2019-07-11 11:00:00,15.87,15.87,15.82,15.84,698685.0,15.87,15.87,15.82,15.84,698685.0
2019-07-11 11:05:00,15.83,15.84,15.82,15.83,282315.0,15.83,15.84,15.82,15.83,282315.0
2019-07-11 11:10:00,15.84,15.85,15.81,15.81,507900.0,15.84,15.85,15.81,15.81,507900.0
2019-07-11 11:15:00,15.81,15.83,15.8,15.82,483540.0,15.81,15.83,15.8,15.82,483540.0
2019-07-11 11:20:00,15.82,15.86,15.81,15.86,655500.0,15.82,15.86,15.81,15.86,655500.0
2019-07-11 11:25:00,15.86,15.87,15.84,15.84,671310.0,15.86,15.87,15.84,15.84,671310.0
2019-07-11 11:30:00,15.84,15.88,15.84,15.86,599010.0,15.84,15.88,15.84,15.86,599010.0
2019-07-11 11:35:00,15.86,15.87,15.85,15.87,670230.0,15.86,15.87,15.85,15.87,670230.0
2019-07-11 11:40:00,15.87,15.9,15.85,15.88,790995.0,15.87,15.9,15.85,15.88,790995.0
2019-07-11 11:45:00,15.88,15.91,15.88,15.91,1015545.0,15.88,15.91,15.88,15.91,1015545.0
2019-07-11 11:50:00,15.91,15.96,15.91,15.95,1614465.0,15.91,15.96,15.91,15.95,1614465.0
2019-07-11 11:55:00,15.94,15.95,15.92,15.94,739290.0,15.94,15.95,15.92,15.94,739290.0
2019-07-11 12:00:00,15.94,15.99,15.93,15.98,1451610.0,15.94,15.99,15.93,15.98,1451610.0
2019-07-11 12:05:00,15.98,16.0,15.96,15.98,1296690.0,15.98,16.0,15.96,15.98,1296690.0
2019-07-11 12:10:00,15.99,16.01,15.96,15.97,1546920.0,15.99,16.01,15.96,15.97,1546920.0
2019-07-11 12:15:00,15.97,15.97,15.91,15.91,1283415.0,15.97,15.97,15.91,15.91,1283415.0
2019-07-11 12:20:00,15.91,15.95,15.91,15.94,803490.0,15.91,15.95,15.91,15.94,803490.0
2019-07-11 12:25:00,15.94,15.98,15.93,15.97,1036890.0,15.94,15.98,15.93,15.97,1036890.0
2019-07-11 12:30:00,15.96,16.04,15.96,16.03,2373735.0,15.96,16.04,15.96,16.03,2373735.0
2019-07-11 12:35:00,16.03,16.07,16.02,16.06,3188625.0,16.03,16.07,16.02,16.06,3188625.0
2019-07-11 12:40:00,16.06,16.1,16.04,16.05,2617260.0,16.06,16.1,16.04,16.05,2617260.0
2019-07-11 12:45:00,16.05,16.07,16.01,16.02,1246080.0,16.05,16.07,16.01,16.02,1246080.0
2019-07-11 12:50:00,16.03,16.05,16.01,16.03,1434345.0,16.03,16.05,16.01,16.03,1434345.0
2019-07-11 12:55:00,16.03,16.04,15.99,16.01,943455.0,16.03,16.04,15.99,16.01,943455.0
2019-07-11 13:00:00,16.01,16.03,16.0,16.01,730635.0,16.01,16.03,16.0,16.01,730635.0
2019-07-11 13:05:00,16.01,16.04,16.0,16.02,1082430.0,16.01,16.04,16.0,16.02,1082430.0
2019-07-11 13:10:00,16.02,16.03,15.99,16.01,559335.0,16.02,16.03,15.99,16.01,559335.0
2019-07-11 13:15:00,16.01,16.02,16.0,16.0,444120.0,16.01,16.02,16.0,16.0,444120.0
2019-07-11 13:20:00,16.0,16.0,15.96,15.98,1032060.0,16.0,16.0,15.96,15.98,1032060.0
2019-07-11 13:25:00,15.98,16.01,15.96,15.98,914115.0,15.98,16.01,15.96,15.98,914115.0
2019-07-11 13:30:00,15.98,16.01,15.97,15.98,547410.0,15.98,16.01,15.97,15.98,547410.0
2019-07-11 13:35:00,15.98,15.98,15.92,15.94,1252890.0,15.98,15.98,15.92,15.94,1252890.0
2019-07-11 13:40:00,15.95,15.95,15.92,15.95,578685.0,15.95,15.95,15.92,15.95,578685.0
2019-07-11 13:45:00,15.95,15.96,15.93,15.94,739215.0,15.95,15.96,15.93,15.94,739215.0
2019-07-11 13:50:00,15.94,15.98,15.94,15.97,699105.0,15.94,15.98,15.94,15.97,699105.0
2019-07-11 13:55:00,15.97,15.99,15.96,15.96,784575.0,15.97,15.99,15.96,15.96,784575.0
2019-07-11 14:00:00,15.96,15.97,15.94,15.95,516720.0,15.96,15.97,15.94,15.95,516720.0
2019-07-11 14:05:00,15.95,15.96,15.92,15.92,393690.0,15.95,15.96,15.92,15.92,393690.0
2019-07-11 14:10:00,15.92,15.93,15.9,15.91,1096350.0,15.92,15.93,15.9,15.91,1096350.0
2019-07-11 14:15:00,15.9,15.91,15.85,15.87,1379355.0,15.9,15.91,15.85,15.87,1379355.0
2019-07-11 14:20:00,15.87,15.89,15.85,15.88,963750.0,15.87,15.89,15.85,15.88,963750.0
2019-07-11 14:25:00,15.88,15.88,15.84,15.86,500445.0,15.88,15.88,15.84,15.86,500445.0
2019-07-11 14:30:00,15.86,15.91,15.86,15.9,878805.0,15.86,15.91,15.86,15.9,878805.0
2019-07-11 14:35:00,15.9,15.92,15.88,15.92,1163910.0,15.9,15.92,15.88,15.92,1163910.0
2019-07-11 14:40:00,15.91,15.93,15.91,15.92,542115.0,15.91,15.93,15.91,15.92,542115.0
2019-07-11 14:45:00,15.92,15.95,15.91,15.94,936795.0,15.92,15.95,15.91,15.94,936795.0
2019-07-11 14:50:00,15.93,15.95,15.93,15.93,772950.0,15.93,15.95,15.93,15.93,772950.0
2019-07-11 14:55:00,15.93,15.94,15.89,15.9,667365.0,15.93,15.94,15.89,15.9,667365.0
2019-07-11 15:00:00,15.9,15.91,15.89,15.91,428565.0,15.9,15.91,15.89,15.91,428565.0
2019-07-11 15:05:00,15.91,15.91,15.87,15.87,617670.0,15.91,15.91,15.87,15.87,617670.0
2019-07-11 15:10:00,15.87,15.89,15.86,15.88,669765.0,15.87,15.89,15.86,15.88,669765.0
2019-07-11 15:15:00,15.88,15.95,15.88,15.93,1305375.0,15.88,15.95,15.88,15.93,1305375.0
2019-07-11 15:20:00,15.93,15.95,15.91,15.94,874410.0,15.93,15.95,15.91,15.94,874410.0
2019-07-11 15:25:00,15.94,15.94,15.9,15.91,483000.0,15.94,15.94,15.9,15.91,483000.0
2019-07-11 15:30:00,15.91,15.93,15.9,15.91,554550.0,15.91,15.93,15.9,15.91,554550.0
2019-07-11 15:35:00,15.91,15.91,15.88,15.89,743265.0,15.91,15.91,15.88,15.89,743265.0
2019-07-11 15:40:00,15.89,15.9,15.88,15.89,507780.0,15.89,15.9,15.88,15.89,507780.0
2019-07-11 15:45:00,15.89,15.91,15.89,15.91,850410.0,15.89,15.91,15.89,15.91,850410.0
2019-07-11 15:50:00,15.91,15.92,15.9,15.91,1018425.0,15.91,15.92,15.9,15.91,1018425.0
2019-07-11 15:55:00,15.91,15.92,15.9,15.91,2601615.0,15.91,15.92,15.9,15.91,2601615.0
2019-07-12 09:30:00,15.98,16.09,15.98,16.08,3984855.0,15.98,16.09,15.98,16.08,3984855.0
2019-07-12 09:35:00,16.09,16.12,16.04,16.11,3239640.0,16.09,16.12,16.04,16.11,3239640.0
2019-07-12 09:40:00,16.1,16.14,16.09,16.1,2239575.0,16.1,16.14,16.09,16.1,2239575.0
2019-07-12 09:45:00,16.11,16.21,16.11,16.21,4251570.0,16.11,16.21,16.11,16.21,4251570.0
2019-07-12 09:50:00,16.21,16.25,16.19,16.19,3736905.0,16.21,16.25,16.19,16.19,3736905.0
2019-07-12 09:55:00,16.19,16.23,16.16,16.22,2089035.0,16.19,16.23,16.16,16.22,2089035.0
2019-07-12 10:00:00,16.22,16.26,16.2,16.24,2230605.0,16.22,16.26,16.2,16.24,2230605.0
2019-07-12 10:05:00,16.24,16.26,16.22,16.24,1651020.0,16.24,16.26,16.22,16.24,1651020.0
2019-07-12 10:10:00,16.24,16.24,16.16,16.16,2397480.0,16.24,16.24,16.16,16.16,2397480.0
2019-07-12 10:15:00,16.16,16.2,16.16,16.19,1119900.0,16.16,16.2,16.16,16.19,1119900.0
2019-07-12 10:20:00,16.19,16.23,16.17,16.22,1108095.0,16.19,16.23,16.17,16.22,1108095.0
2019-07-12 10:25:00,16.22,16.22,16.16,16.18,1058715.0,16.22,16.22,16.16,16.18,1058715.0
2019-07-12 10:30:00,16.18,16.21,16.17,16.21,825075.0,16.18,16.21,16.17,16.21,825075.0
2019-07-12 10:35:00,16.2,16.24,16.19,16.23,1174905.0,16.2,16.24,16.19,16.23,1174905.0
2019-07-12 10:40:00,16.23,16.23,16.18,16.19,842490.0,16.23,16.23,16.18,16.19,842490.0
2019-07-12 10:45:00,16.19,16.19,16.16,16.16,861975.0,16.19,16.19,16.16,16.16,861975.0
2019-07-12 10:50:00,16.17,16.19,16.12,16.13,1338630.0,16.17,16.19,16.12,16.13,1338630.0
2019-07-12 10:55:00,16.13,16.14,16.11,16.13,900195.0,16.13,16.14,16.11,16.13,900195.0
2019-07-12 11:00:00,16.13,16.13,16.11,16.11,664860.0,16.13,16.13,16.11,16.11,664860.0
2019-07-12 11:05:00,16.11,16.14,16.09,16.13,1340265.0,16.11,16.14,16.09,16.13,1340265.0
2019-07-12 11:10:00,16.13,16.13,16.11,16.12,455400.0,16.13,16.13,16.11,16.12,455400.0
2019-07-12 11:15:00,16.12,16.14,16.12,16.12,908730.0,16.12,16.14,16.12,16.12,908730.0
2019-07-12 11:20:00,16.12,16.13,16.09,16.13,889815.0,16.12,16.13,16.09,16.13,889815.0
2019-07-12 11:25:00,16.13,16.14,16.11,16.14,1015410.0,16.13,16.14,16.11,16.14,1015410.0
2019-07-12 11:30:00,16.13,16.18,16.13,16.17,1495980.0,16.13,16.18,16.13,16.17,1495980.0
2019-07-12 11:35:00,16.16,16.18,16.15,16.17,600270.0,16.16,16.18,16.15,16.17,600270.0
2019-07-12 11:40:00,16.17,16.18,16.14,16.16,652470.0,16.17,16.18,16.14,16.16,652470.0
2019-07-12 11:45:00,16.16,16.18,16.14,16.15,599115.0,16.16,16.18,16.14,16.15,599115.0
2019-07-12 11:50:00,16.15,16.17,16.14,16.15,346710.0,16.15,16.17,16.14,16.15,346710.0
2019-07-12 11:55:00,16.15,16.16,16.13,16.16,861345.0,16.15,16.16,16.13,16.16,861345.0
2019-07-12 12:00:00,16.16,16.18,16.16,16.18,597570.0,16.16,16.18,16.16,16.18,597570.0
2019-07-12 12:05:00,16.18,16.23,16.17,16.22,1222830.0,16.18,16.23,16.17,16.22,1222830.0
2019-07-12 12:10:00,16.22,16.22,16.19,16.2,685140.0,16.22,16.22,16.19,16.2,685140.0
2019-07-12 12:15:00,16.2,16.21,16.18,16.19,324465.0,16.2,16.21,16.18,16.19,324465.0
2019-07-12 12:20:00,16.19,16.2,16.18,16.2,382425.0,16.19,16.2,16.18,16.2,382425.0
2019-07-12 12:25:00,16.2,16.22,16.2,16.2,868185.0,16.2,16.22,16.2,16.2,868185.0
2019-07-12 12:30:00,16.2,16.21,16.19,16.2,493440.0,16.2,16.21,16.19,16.2,493440.0
2019-07-12 12:35:00,16.2,16.2,16.19,16.2,457560.0,16.2,16.2,16.19,16.2,457560.0
2019-07-12 12:40:00,16.19,16.2,16.18,16.19,273225.0,16.19,16.2,16.18,16.19,273225.0
2019-07-12 12:45:00,16.19,16.19,16.17,16.17,238410.0,16.19,16.19,16.17,16.17,238410.0
2019-07-12 12:50:00,16.17,16.19,16.17,16.18,297960.0,16.17,16.19,16.17,16.18,297960.0
2019-07-12 12:55:00,16.18,16.2,16.17,16.19,502665.0,16.18,16.2,16.17,16.19,502665.0
2019-07-12 13:00:00,16.19,16.22,16.19,16.21,535575.0,16.19,16.22,16.19,16.21,535575.0
2019-07-12 13:05:00,16.21,16.24,16.21,16.24,1327095.0,16.21,16.24,16.21,16.24,1327095.0
2019-07-12 13:10:00,16.23,16.25,16.22,16.24,758550.0,16.23,16.25,16.22,16.24,758550.0
2019-07-12 13:15:00,16.25,16.26,16.24,16.25,1168380.0,16.25,16.26,16.24,16.25,1168380.0
2019-07-12 13:20:00,16.25,16.27,16.25,16.26,1512315.0,16.25,16.27,16.25,16.26,1512315.0
2019-07-12 13:25:00,16.26,16.26,16.22,16.24,1310340.0,16.26,16.26,16.22,16.24,1310340.0
2019-07-12 13:30:00,16.24,16.25,16.22,16.22,594315.0,16.24,16.25,16.22,16.22,594315.0
2019-07-12 13:35:00,16.22,16.22,16.2,16.21,571380.0,16.22,16.22,16.2,16.21,571380.0
2019-07-12 13:40:00,16.21,16.21,16.19,16.19,950865.0,16.21,16.21,16.19,16.19,950865.0
2019-07-12 13:45:00,16.2,16.24,16.2,16.23,748935.0,16.2,16.24,16.2,16.23,748935.0
2019-07-12 13:50:00,16.23,16.25,16.23,16.24,584685.0,16.23,16.25,16.23,16.24,584685.0
2019-07-12 13:55:00,16.23,16.26,16.23,16.25,884610.0,16.23,16.26,16.23,16.25,884610.0
2019-07-12 14:00:00,16.25,16.27,16.24,16.24,1291845.0,16.25,16.27,16.24,16.24,1291845.0
2019-07-12 14:05:00,16.25,16.27,16.24,16.25,1281150.0,16.25,16.27,16.24,16.25,1281150.0
2019-07-12 14:10:00,16.25,16.25,16.22,16.24,1398345.0,16.25,16.25,16.22,16.24,1398345.0
2019-07-12 14:15:00,16.24,16.25,16.23,16.24,482640.0,16.24,16.25,16.23,16.24,482640.0
2019-07-12 14:20:00,16.24,16.24,16.21,16.24,830850.0,16.24,16.24,16.21,16.24,830850.0
2019-07-12 14:25:00,16.24,16.25,16.22,16.23,794805.0,16.24,16.25,16.22,16.23,794805.0
2019-07-12 14:30:00,16.23,16.24,16.22,16.23,426570.0,16.23,16.24,16.22,16.23,426570.0
2019-07-12 14:35:00,16.24,16.25,16.23,16.24,489750.0,16.24,16.25,16.23,16.24,489750.0
2019-07-12 14:40:00,16.24,16.27,16.24,16.26,796245.0,16.24,16.27,16.24,16.26,796245.0
2019-07-12 14:45:00,16.26,16.27,16.25,16.25,600165.0,16.26,16.27,16.25,16.25,600165.0
2019-07-12 14:50:00,16.25,16.27,16.25,16.26,468360.0,16.25,16.27,16.25,16.26,468360.0
2019-07-12 14:55:00,16.26,16.27,16.26,16.26,412425.0,16.26,16.27,16.26,16.26,412425.0
2019-07-12 15:00:00,16.26,16.27,16.25,16.26,1201575.0,16.26,16.27,16.25,16.26,1201575.0
2019-07-12 15:05:00,16.26,16.26,16.24,16.24,1107600.0,16.26,16.26,16.24,16.24,1107600.0
2019-07-12 15:10:00,16.24,16.25,16.23,16.24,842370.0,16.24,16.25,16.23,16.24,842370.0
2019-07-12 15:15:00,16.24,16.24,16.22,16.24,894540.0,16.24,16.24,16.22,16.24,894540.0
2019-07-12 15:20:00,16.24,16.24,16.22,16.22,526725.0,16.24,16.24,16.22,16.22,526725.0
2019-07-12 15:25:00,16.22,16.23,16.22,16.23,639045.0,16.22,16.23,16.22,16.23,639045.0
2019-07-12 15:30:00,16.23,16.24,16.23,16.23,662265.0,16.23,16.24,16.23,16.23,662265.0
2019-07-12 15:35:00,16.24,16.25,16.23,16.25,627195.0,16.24,16.25,16.23,16.25,627195.0
2019-07-12 15:40:00,16.25,16.3,16.24,16.29,2250960.0,16.25,16.3,16.24,16.29,2250960.0
2019-07-12 15:45:00,16.29,16.31,16.28,16.3,2562705.0,16.29,16.31,16.28,16.3,2562705.0
2019-07-12 15:50:00,16.3,16.33,16.29,16.32,2066535.0,16.3,16.33,16.29,16.32,2066535.0
2019-07-12 15:55:00,16.33,16.36,16.32,16.34,6958395.0,16.33,16.36,16.32,16.34,6958395.0
2019-07-15 09:30:00,16.56,16.65,16.46,16.54,7552365.0,16.56,16.65,16.46,16.54,7552365.0
2019-07-15 09:35:00,16.53,16.53,16.46,16.46,3063690.0,16.53,16.53,16.46,16.46,3063690.0
2019-07-15 09:40:00,16.45,16.47,16.39,16.42,3966855.0,16.45,16.47,16.39,16.42,3966855.0
2019-07-15 09:45:00,16.42,16.47,16.39,16.45,2904990.0,16.42,16.47,16.39,16.45,2904990.0
2019-07-15 09:50:00,16.45,16.48,16.43,16.48,2541750.0,16.45,16.48,16.43,16.48,2541750.0
2019-07-15 09:55:00,16.48,16.55,16.48,16.52,2725140.0,16.48,16.55,16.48,16.52,2725140.0
2019-07-15 10:00:00,16.52,16.53,16.43,16.45,1851420.0,16.52,16.53,16.43,16.45,1851420.0
2019-07-15 10:05:00,16.45,16.48,16.42,16.45,1151985.0,16.45,16.48,16.42,16.45,1151985.0
2019-07-15 10:10:00,16.45,16.47,16.4,16.42,1288335.0,16.45,16.47,16.4,16.42,1288335.0
2019-07-15 10:15:00,16.43,16.47,16.4,16.47,1200345.0,16.43,16.47,16.4,16.47,1200345.0
2019-07-15 10:20:00,16.47,16.51,16.47,16.48,1060035.0,16.47,16.51,16.47,16.48,1060035.0
2019-07-15 10:25:00,16.48,16.49,16.44,16.44,1216890.0,16.48,16.49,16.44,16.44,1216890.0
2019-07-15 10:30:00,16.44,16.44,16.4,16.41,2412480.0,16.44,16.44,16.4,16.41,2412480.0
2019-07-15 10:35:00,16.41,16.45,16.41,16.43,996900.0,16.41,16.45,16.41,16.43,996900.0
2019-07-15 10:40:00,16.44,16.44,16.4,16.41,1232955.0,16.44,16.44,16.4,16.41,1232955.0
2019-07-15 10:45:00,16.4,16.4,16.35,16.38,1320840.0,16.4,16.4,16.35,16.38,1320840.0
2019-07-15 10:50:00,16.37,16.4,16.37,16.39,849645.0,16.37,16.4,16.37,16.39,849645.0
2019-07-15 10:55:00,16.39,16.4,16.37,16.38,671340.0,16.39,16.4,16.37,16.38,671340.0
2019-07-15 11:00:00,16.38,16.38,16.32,16.33,1861275.0,16.38,16.38,16.32,16.33,1861275.0
2019-07-15 11:05:00,16.34,16.39,16.34,16.37,863115.0,16.34,16.39,16.34,16.37,863115.0
2019-07-15 11:10:00,16.37,16.44,16.36,16.44,1234980.0,16.37,16.44,16.36,16.44,1234980.0
2019-07-15 11:15:00,16.44,16.44,16.42,16.43,1065795.0,16.44,16.44,16.42,16.43,1065795.0
2019-07-15 11:20:00,16.43,16.47,16.43,16.46,1007040.0,16.43,16.47,16.43,16.46,1007040.0
2019-07-15 11:25:00,16.46,16.46,16.44,16.45,606270.0,16.46,16.46,16.44,16.45,606270.0
2019-07-15 11:30:00,16.45,16.46,16.42,16.42,1001415.0,16.45,16.46,16.42,16.42,1001415.0
2019-07-15 11:35:00,16.42,16.45,16.4,16.44,1216860.0,16.42,16.45,16.4,16.44,1216860.0
2019-07-15 11:40:00,16.44,16.45,16.43,16.45,671430.0,16.44,16.45,16.43,16.45,671430.0
2019-07-15 11:45:00,16.45,16.45,16.41,16.41,952515.0,16.45,16.45,16.41,16.41,952515.0
2019-07-15 11:50:00,16.41,16.41,16.37,16.39,987195.0,16.41,16.41,16.37,16.39,987195.0
2019-07-15 11:55:00,16.39,16.39,16.37,16.38,590880.0,16.39,16.39,16.37,16.38,590880.0
2019-07-15 12:00:00,16.38,16.39,16.36,16.39,558495.0,16.38,16.39,16.36,16.39,558495.0
2019-07-15 12:05:00,16.39,16.39,16.34,16.36,798960.0,16.39,16.39,16.34,16.36,798960.0
2019-07-15 12:10:00,16.36,16.39,16.36,16.39,774165.0,16.36,16.39,16.36,16.39,774165.0
2019-07-15 12:15:00,16.39,16.4,16.38,16.39,386895.0,16.39,16.4,16.38,16.39,386895.0
2019-07-15 12:20:00,16.4,16.43,16.39,16.41,639390.0,16.4,16.43,16.39,16.41,639390.0
2019-07-15 12:25:00,16.41,16.43,16.4,16.43,593715.0,16.41,16.43,16.4,16.43,593715.0
2019-07-15 12:30:00,16.43,16.44,16.4,16.41,638610.0,16.43,16.44,16.4,16.41,638610.0
2019-07-15 12:35:00,16.41,16.44,16.4,16.44,722400.0,16.41,16.44,16.4,16.44,722400.0
2019-07-15 12:40:00,16.43,16.45,16.42,16.44,918000.0,16.43,16.45,16.42,16.44,918000.0
2019-07-15 12:45:00,16.44,16.44,16.42,16.42,512805.0,16.44,16.44,16.42,16.42,512805.0
2019-07-15 12:50:00,16.42,16.45,16.42,16.44,732960.0,16.42,16.45,16.42,16.44,732960.0
2019-07-15 12:55:00,16.44,16.44,16.41,16.43,705390.0,16.44,16.44,16.41,16.43,705390.0
2019-07-15 13:00:00,16.43,16.45,16.43,16.45,784065.0,16.43,16.45,16.43,16.45,784065.0
2019-07-15 13:05:00,16.44,16.45,16.43,16.44,590220.0,16.44,16.45,16.43,16.44,590220.0
2019-07-15 13:10:00,16.44,16.48,16.44,16.47,1271805.0,16.44,16.48,16.44,16.47,1271805.0
2019-07-15 13:15:00,16.47,16.49,16.46,16.48,1656435.0,16.47,16.49,16.46,16.48,1656435.0
2019-07-15 13:20:00,16.48,16.49,16.46,16.47,1133490.0,16.48,16.49,16.46,16.47,1133490.0
2019-07-15 13:25:00,16.47,16.48,16.46,16.47,904515.0,16.47,16.48,16.46,16.47,904515.0
2019-07-15 13:30:00,16.48,16.48,16.46,16.47,898800.0,16.48,16.48,16.46,16.47,898800.0
2019-07-15 13:35:00,16.47,16.53,16.46,16.52,2055930.0,16.47,16.53,16.46,16.52,2055930.0
2019-07-15 13:40:00,16.52,16.53,16.5,16.52,1495380.0,16.52,16.53,16.5,16.52,1495380.0
2019-07-15 13:45:00,16.52,16.56,16.52,16.55,1565745.0,16.52,16.56,16.52,16.55,1565745.0
2019-07-15 13:50:00,16.55,16.56,16.53,16.54,639360.0,16.55,16.56,16.53,16.54,639360.0
2019-07-15 13:55:00,16.54,16.58,16.54,16.56,1035405.0,16.54,16.58,16.54,16.56,1035405.0
2019-07-15 14:00:00,16.57,16.58,16.57,16.57,605430.0,16.57,16.58,16.57,16.57,605430.0
2019-07-15 14:05:00,16.57,16.59,16.55,16.57,1378170.0,16.57,16.59,16.55,16.57,1378170.0
2019-07-15 14:10:00,16.57,16.6,16.57,16.59,962925.0,16.57,16.6,16.57,16.59,962925.0
2019-07-15 14:15:00,16.59,16.62,16.59,16.61,1672500.0,16.59,16.62,16.59,16.61,1672500.0
2019-07-15 14:20:00,16.61,16.62,16.58,16.59,1295460.0,16.61,16.62,16.58,16.59,1295460.0
2019-07-15 14:25:00,16.59,16.59,16.56,16.58,1068240.0,16.59,16.59,16.56,16.58,1068240.0
2019-07-15 14:30:00,16.58,16.6,16.57,16.59,918435.0,16.58,16.6,16.57,16.59,918435.0
2019-07-15 14:35:00,16.6,16.63,16.6,16.63,1358715.0,16.6,16.63,16.6,16.63,1358715.0
2019-07-15 14:40:00,16.63,16.66,16.63,16.65,1981020.0,16.63,16.66,16.63,16.65,1981020.0
2019-07-15 14:45:00,16.65,16.68,16.64,16.67,3311820.0,16.65,16.68,16.64,16.67,3311820.0
2019-07-15 14:50:00,16.68,16.7,16.65,16.69,1825020.0,16.68,16.7,16.65,16.69,1825020.0
2019-07-15 14:55:00,16.69,16.73,16.68,16.72,1982370.0,16.69,16.73,16.68,16.72,1982370.0
2019-07-15 15:00:00,16.72,16.73,16.68,16.71,1569345.0,16.72,16.73,16.68,16.71,1569345.0
2019-07-15 15:05:00,16.71,16.77,16.7,16.77,2362695.0,16.71,16.77,16.7,16.77,2362695.0
2019-07-15 15:10:00,16.77,16.78,16.74,16.76,1782840.0,16.77,16.78,16.74,16.76,1782840.0
2019-07-15 15:15:00,16.76,16.81,16.76,16.81,2130165.0,16.76,16.81,16.76,16.81,2130165.0
2019-07-15 15:20:00,16.81,16.84,16.78,16.79,2285265.0,16.81,16.84,16.78,16.79,2285265.0
2019-07-15 15:25:00,16.79,16.83,16.77,16.81,2506800.0,16.79,16.83,16.77,16.81,2506800.0
2019-07-15 15:30:00,16.8,16.83,16.78,16.81,1979640.0,16.8,16.83,16.78,16.81,1979640.0
2019-07-15 15:35:00,16.81,16.89,16.8,16.89,3176640.0,16.81,16.89,16.8,16.89,3176640.0
2019-07-15 15:40:00,16.89,16.93,16.88,16.92,3166065.0,16.89,16.93,16.88,16.92,3166065.0
2019-07-15 15:45:00,16.92,16.96,16.88,16.88,5277495.0,16.92,16.96,16.88,16.88,5277495.0
2019-07-15 15:50:00,16.89,16.92,16.87,16.9,3489765.0,16.89,16.92,16.87,16.9,3489765.0
2019-07-15 15:55:00,16.9,16.91,16.86,16.9,5083890.0,16.9,16.91,16.86,16.9,5083890.0
2019-07-16 09:30:00,16.62,16.74,16.53,16.64,9317865.0,16.62,16.74,16.53,16.64,9317865.0
2019-07-16 09:35:00,16.64,16.69,16.59,16.66,3013005.0,16.64,16.69,16.59,16.66,3013005.0
2019-07-16 09:40:00,16.65,16.68,16.53,16.57,3531915.0,16.65,16.68,16.53,16.57,3531915.0
2019-07-16 09:45:00,16.58,16.66,16.57,16.62,2477115.0,16.58,16.66,16.57,16.62,2477115.0
2019-07-16 09:50:00,16.62,16.8,16.61,16.78,3803235.0,16.62,16.8,16.61,16.78,3803235.0
2019-07-16 09:55:00,16.78,16.84,16.77,16.8,3335640.0,16.78,16.84,16.77,16.8,3335640.0
2019-07-16 10:00:00,16.82,16.82,16.68,16.69,2434560.0,16.82,16.82,16.68,16.69,2434560.0
2019-07-16 10:05:00,16.68,16.73,16.67,16.72,1534050.0,16.68,16.73,16.67,16.72,1534050.0
2019-07-16 10:10:00,16.72,16.76,16.7,16.71,1644180.0,16.72,16.76,16.7,16.71,1644180.0
2019-07-16 10:15:00,16.71,16.72,16.63,16.67,1764315.0,16.71,16.72,16.63,16.67,1764315.0
2019-07-16 10:20:00,16.66,16.74,16.65,16.71,1985565.0,16.66,16.74,16.65,16.71,1985565.0
2019-07-16 10:25:00,16.7,16.72,16.69,16.71,848235.0,16.7,16.72,16.69,16.71,848235.0
2019-07-16 10:30:00,16.71,16.71,16.67,16.68,831540.0,16.71,16.71,16.67,16.68,831540.0
2019-07-16 10:35:00,16.67,16.69,16.64,16.67,1353840.0,16.67,16.69,16.64,16.67,1353840.0
2019-07-16 10:40:00,16.67,16.74,16.67,16.73,1073685.0,16.67,16.74,16.67,16.73,1073685.0
2019-07-16 10:45:00,16.73,16.74,16.71,16.72,921105.0,16.73,16.74,16.71,16.72,921105.0
2019-07-16 10:50:00,16.71,16.73,16.7,16.71,755340.0,16.71,16.73,16.7,16.71,755340.0
2019-07-16 10:55:00,16.72,16.73,16.69,16.69,718110.0,16.72,16.73,16.69,16.69,718110.0
2019-07-16 11:00:00,16.69,16.71,16.68,16.71,701385.0,16.69,16.71,16.68,16.71,701385.0
2019-07-16 11:05:00,16.7,16.77,16.7,16.76,1121940.0,16.7,16.77,16.7,16.76,1121940.0
2019-07-16 11:10:00,16.76,16.78,16.74,16.75,672885.0,16.76,16.78,16.74,16.75,672885.0
2019-07-16 11:15:00,16.75,16.78,16.72,16.72,775200.0,16.75,16.78,16.72,16.72,775200.0
2019-07-16 11:20:00,16.72,16.75,16.72,16.73,699330.0,16.72,16.75,16.72,16.73,699330.0
2019-07-16 11:25:00,16.73,16.74,16.72,16.73,424380.0,16.73,16.74,16.72,16.73,424380.0
2019-07-16 11:30:00,16.74,16.74,16.71,16.71,545700.0,16.74,16.74,16.71,16.71,545700.0
2019-07-16 11:35:00,16.72,16.79,16.72,16.78,1136010.0,16.72,16.79,16.72,16.78,1136010.0
2019-07-16 11:40:00,16.78,16.78,16.74,16.75,1093080.0,16.78,16.78,16.74,16.75,1093080.0
2019-07-16 11:45:00,16.76,16.81,16.76,16.8,863370.0,16.76,16.81,16.76,16.8,863370.0
2019-07-16 11:50:00,16.8,16.8,16.76,16.78,1086435.0,16.8,16.8,16.76,16.78,1086435.0
2019-07-16 11:55:00,16.78,16.78,16.74,16.74,680160.0,16.78,16.78,16.74,16.74,680160.0
2019-07-16 12:00:00,16.74,16.78,16.74,16.78,864930.0,16.74,16.78,16.74,16.78,864930.0
2019-07-16 12:05:00,16.78,16.78,16.73,16.74,1281405.0,16.78,16.78,16.73,16.74,1281405.0
2019-07-16 12:10:00,16.73,16.74,16.69,16.71,1036875.0,16.73,16.74,16.69,16.71,1036875.0
2019-07-16 12:15:00,16.71,16.72,16.65,16.66,1826040.0,16.71,16.72,16.65,16.66,1826040.0
2019-07-16 12:20:00,16.67,16.7,16.66,16.69,1346775.0,16.67,16.7,16.66,16.69,1346775.0
2019-07-16 12:25:00,16.69,16.72,16.68,16.71,833220.0,16.69,16.72,16.68,16.71,833220.0
2019-07-16 12:30:00,16.71,16.71,16.68,16.71,351270.0,16.71,16.71,16.68,16.71,351270.0
2019-07-16 12:35:00,16.71,16.75,16.71,16.73,716265.0,16.71,16.75,16.71,16.73,716265.0
2019-07-16 12:40:00,16.73,16.74,16.72,16.74,263445.0,16.73,16.74,16.72,16.74,263445.0
2019-07-16 12:45:00,16.73,16.73,16.7,16.71,323805.0,16.73,16.73,16.7,16.71,323805.0
2019-07-16 12:50:00,16.71,16.73,16.71,16.73,347160.0,16.71,16.73,16.71,16.73,347160.0
2019-07-16 12:55:00,16.73,16.73,16.72,16.73,166830.0,16.73,16.73,16.72,16.73,166830.0
2019-07-16 13:00:00,16.73,16.79,16.73,16.76,638610.0,16.73,16.79,16.73,16.76,638610.0
2019-07-16 13:05:00,16.76,16.78,16.76,16.78,428460.0,16.76,16.78,16.76,16.78,428460.0
2019-07-16 13:10:00,16.78,16.86,16.78,16.85,2016375.0,16.78,16.86,16.78,16.85,2016375.0
2019-07-16 13:15:00,16.86,16.86,16.82,16.84,1162575.0,16.86,16.86,16.82,16.84,1162575.0
2019-07-16 13:20:00,16.84,16.88,16.84,16.88,878490.0,16.84,16.88,16.84,16.88,878490.0
2019-07-16 13:25:00,16.88,16.9,16.85,16.85,1514700.0,16.88,16.9,16.85,16.85,1514700.0
2019-07-16 13:30:00,16.85,16.87,16.83,16.85,1422915.0,16.85,16.87,16.83,16.85,1422915.0
2019-07-16 13:35:00,16.85,16.86,16.81,16.81,571800.0,16.85,16.86,16.81,16.81,571800.0
2019-07-16 13:40:00,16.81,16.83,16.81,16.81,459630.0,16.81,16.83,16.81,16.81,459630.0
2019-07-16 13:45:00,16.81,16.81,16.79,16.79,659280.0,16.81,16.81,16.79,16.79,659280.0
2019-07-16 13:50:00,16.78,16.8,16.77,16.78,554205.0,16.78,16.8,16.77,16.78,554205.0
2019-07-16 13:55:00,16.78,16.81,16.77,16.79,784320.0,16.78,16.81,16.77,16.79,784320.0
2019-07-16 14:00:00,16.79,16.82,16.79,16.81,703260.0,16.79,16.82,16.79,16.81,703260.0
2019-07-16 14:05:00,16.81,16.83,16.8,16.81,362550.0,16.81,16.83,16.8,16.81,362550.0
2019-07-16 14:10:00,16.82,16.82,16.79,16.81,406035.0,16.82,16.82,16.79,16.81,406035.0
2019-07-16 14:15:00,16.81,16.81,16.79,16.8,435600.0,16.81,16.81,16.79,16.8,435600.0
2019-07-16 14:20:00,16.8,16.8,16.76,16.8,823005.0,16.8,16.8,16.76,16.8,823005.0
2019-07-16 14:25:00,16.8,16.8,16.77,16.78,578730.0,16.8,16.8,16.77,16.78,578730.0
2019-07-16 14:30:00,16.78,16.78,16.75,16.76,497160.0,16.78,16.78,16.75,16.76,497160.0
2019-07-16 14:35:00,16.76,16.8,16.76,16.78,1042350.0,16.76,16.8,16.76,16.78,1042350.0
2019-07-16 14:40:00,16.78,16.81,16.78,16.8,367635.0,16.78,16.81,16.78,16.8,367635.0
2019-07-16 14:45:00,16.8,16.83,16.79,16.82,355470.0,16.8,16.83,16.79,16.82,355470.0
2019-07-16 14:50:00,16.82,16.83,16.8,16.81,751560.0,16.82,16.83,16.8,16.81,751560.0
2019-07-16 14:55:00,16.82,16.83,16.78,16.78,1172745.0,16.82,16.83,16.78,16.78,1172745.0
2019-07-16 15:00:00,16.79,16.8,16.77,16.79,548220.0,16.79,16.8,16.77,16.79,548220.0
2019-07-16 15:05:00,16.79,16.81,16.79,16.81,714240.0,16.79,16.81,16.79,16.81,714240.0
2019-07-16 15:10:00,16.81,16.82,16.8,16.81,552120.0,16.81,16.82,16.8,16.81,552120.0
2019-07-16 15:15:00,16.81,16.82,16.78,16.8,474495.0,16.81,16.82,16.78,16.8,474495.0
2019-07-16 15:20:00,16.8,16.82,16.79,16.82,629820.0,16.8,16.82,16.79,16.82,629820.0
2019-07-16 15:25:00,16.81,16.82,16.79,16.8,326880.0,16.81,16.82,16.79,16.8,326880.0
2019-07-16 15:30:00,16.79,16.82,16.79,16.8,719085.0,16.79,16.82,16.79,16.8,719085.0
2019-07-16 15:35:00,16.8,16.82,16.79,16.81,568905.0,16.8,16.82,16.79,16.81,568905.0
2019-07-16 15:40:00,16.81,16.85,16.81,16.84,1262130.0,16.81,16.85,16.81,16.84,1262130.0
2019-07-16 15:45:00,16.84,16.85,16.82,16.84,784455.0,16.84,16.85,16.82,16.84,784455.0
2019-07-16 15:50:00,16.84,16.85,16.8,16.8,1206840.0,16.84,16.85,16.8,16.8,1206840.0
2019-07-16 15:55:00,16.8,16.84,16.8,16.83,2846565.0,16.8,16.84,16.8,16.83,2846565.0
2019-07-17 09:30:00,17.04,17.05,16.89,16.97,5698740.0,17.04,17.05,16.89,16.97,5698740.0
2019-07-17 09:35:00,16.97,17.13,16.97,17.1,6691065.0,16.97,17.13,16.97,17.1,6691065.0
2019-07-17 09:40:00,17.1,17.21,17.1,17.13,5222445.0,17.1,17.21,17.1,17.13,5222445.0
2019-07-17 09:45:00,17.13,17.14,17.06,17.06,4355970.0,17.13,17.14,17.06,17.06,4355970.0
2019-07-17 09:50:00,17.07,17.14,17.04,17.11,2376705.0,17.07,17.14,17.04,17.11,2376705.0
2019-07-17 09:55:00,17.11,17.19,17.08,17.12,3895140.0,17.11,17.19,17.08,17.12,3895140.0
2019-07-17 10:00:00,17.12,17.17,17.11,17.14,2151570.0,17.12,17.17,17.11,17.14,2151570.0
2019-07-17 10:05:00,17.13,17.18,17.12,17.12,1862910.0,17.13,17.18,17.12,17.12,1862910.0
2019-07-17 10:10:00,17.12,17.14,17.1,17.11,1733280.0,17.12,17.14,17.1,17.11,1733280.0
2019-07-17 10:15:00,17.12,17.22,17.09,17.18,3840090.0,17.12,17.22,17.09,17.18,3840090.0
2019-07-17 10:20:00,17.18,17.18,17.12,17.13,1307205.0,17.18,17.18,17.12,17.13,1307205.0
2019-07-17 10:25:00,17.13,17.15,17.12,17.15,874050.0,17.13,17.15,17.12,17.15,874050.0
2019-07-17 10:30:00,17.14,17.15,17.12,17.13,1050300.0,17.14,17.15,17.12,17.13,1050300.0
2019-07-17 10:35:00,17.13,17.13,17.01,17.03,2861490.0,17.13,17.13,17.01,17.03,2861490.0
2019-07-17 10:40:00,17.02,17.05,16.99,16.99,2964180.0,17.02,17.05,16.99,16.99,2964180.0
2019-07-17 10:45:00,16.99,17.02,16.98,17.0,1585350.0,16.99,17.02,16.98,17.0,1585350.0
2019-07-17 10:50:00,17.0,17.0,16.94,16.96,1803105.0,17.0,17.0,16.94,16.96,1803105.0
2019-07-17 10:55:00,16.96,17.03,16.96,17.02,1426455.0,16.96,17.03,16.96,17.02,1426455.0
2019-07-17 11:00:00,17.02,17.07,17.01,17.06,1625595.0,17.02,17.07,17.01,17.06,1625595.0
2019-07-17 11:05:00,17.06,17.07,17.04,17.06,1025580.0,17.06,17.07,17.04,17.06,1025580.0
2019-07-17 11:10:00,17.06,17.09,17.06,17.06,654000.0,17.06,17.09,17.06,17.06,654000.0
2019-07-17 11:15:00,17.06,17.08,17.06,17.06,550635.0,17.06,17.08,17.06,17.06,550635.0
2019-07-17 11:20:00,17.06,17.07,17.04,17.06,573375.0,17.06,17.07,17.04,17.06,573375.0
2019-07-17 11:25:00,17.06,17.09,17.05,17.06,526425.0,17.06,17.09,17.05,17.06,526425.0
2019-07-17 11:30:00,17.07,17.12,17.07,17.07,989550.0,17.07,17.12,17.07,17.07,989550.0
2019-07-17 11:35:00,17.07,17.1,17.07,17.09,622155.0,17.07,17.1,17.07,17.09,622155.0
2019-07-17 11:40:00,17.1,17.12,17.09,17.1,653400.0,17.1,17.12,17.09,17.1,653400.0
2019-07-17 11:45:00,17.1,17.14,17.09,17.13,1108365.0,17.1,17.14,17.09,17.13,1108365.0
2019-07-17 11:50:00,17.13,17.14,17.12,17.13,975375.0,17.13,17.14,17.12,17.13,975375.0
2019-07-17 11:55:00,17.13,17.14,17.09,17.1,733830.0,17.13,17.14,17.09,17.1,733830.0
2019-07-17 12:00:00,17.09,17.13,17.09,17.13,719010.0,17.09,17.13,17.09,17.13,719010.0
2019-07-17 12:05:00,17.12,17.16,17.12,17.15,1168635.0,17.12,17.16,17.12,17.15,1168635.0
2019-07-17 12:10:00,17.15,17.17,17.14,17.16,1020345.0,17.15,17.17,17.14,17.16,1020345.0
2019-07-17 12:15:00,17.16,17.19,17.15,17.18,1164885.0,17.16,17.19,17.15,17.18,1164885.0
2019-07-17 12:20:00,17.19,17.19,17.15,17.17,1034355.0,17.19,17.19,17.15,17.17,1034355.0
2019-07-17 12:25:00,17.16,17.17,17.13,17.14,505530.0,17.16,17.17,17.13,17.14,505530.0
2019-07-17 12:30:00,17.13,17.16,17.13,17.16,284775.0,17.13,17.16,17.13,17.16,284775.0
2019-07-17 12:35:00,17.16,17.16,17.11,17.11,526365.0,17.16,17.16,17.11,17.11,526365.0
2019-07-17 12:40:00,17.11,17.14,17.11,17.12,624780.0,17.11,17.14,17.11,17.12,624780.0
2019-07-17 12:45:00,17.12,17.12,17.1,17.1,697455.0,17.12,17.12,17.1,17.1,697455.0
2019-07-17 12:50:00,17.1,17.13,17.08,17.1,806940.0,17.1,17.13,17.08,17.1,806940.0
2019-07-17 12:55:00,17.1,17.11,17.07,17.09,636735.0,17.1,17.11,17.07,17.09,636735.0
2019-07-17 13:00:00,17.09,17.1,17.08,17.1,397050.0,17.09,17.1,17.08,17.1,397050.0
2019-07-17 13:05:00,17.1,17.1,17.07,17.08,813435.0,17.1,17.1,17.07,17.08,813435.0
2019-07-17 13:10:00,17.08,17.1,17.07,17.09,508035.0,17.08,17.1,17.07,17.09,508035.0
2019-07-17 13:15:00,17.1,17.11,17.06,17.08,1003905.0,17.1,17.11,17.06,17.08,1003905.0
2019-07-17 13:20:00,17.08,17.09,17.07,17.08,638430.0,17.08,17.09,17.07,17.08,638430.0
2019-07-17 13:25:00,17.09,17.17,17.08,17.17,1292880.0,17.09,17.17,17.08,17.17,1292880.0
2019-07-17 13:30:00,17.17,17.17,17.14,17.16,757560.0,17.17,17.17,17.14,17.16,757560.0
2019-07-17 13:35:00,17.16,17.16,17.12,17.13,499140.0,17.16,17.16,17.12,17.13,499140.0
2019-07-17 13:40:00,17.13,17.17,17.12,17.15,526380.0,17.13,17.17,17.12,17.15,526380.0
2019-07-17 13:45:00,17.14,17.16,17.12,17.13,560040.0,17.14,17.16,17.12,17.13,560040.0
2019-07-17 13:50:00,17.14,17.15,17.11,17.15,484545.0,17.14,17.15,17.11,17.15,484545.0
2019-07-17 13:55:00,17.14,17.16,17.11,17.12,822750.0,17.14,17.16,17.11,17.12,822750.0
2019-07-17 14:00:00,17.12,17.13,17.11,17.13,316410.0,17.12,17.13,17.11,17.13,316410.0
2019-07-17 14:05:00,17.13,17.14,17.11,17.12,472845.0,17.13,17.14,17.11,17.12,472845.0
2019-07-17 14:10:00,17.12,17.13,17.11,17.12,219345.0,17.12,17.13,17.11,17.12,219345.0
2019-07-17 14:15:00,17.11,17.14,17.11,17.13,341730.0,17.11,17.14,17.11,17.13,341730.0
2019-07-17 14:20:00,17.13,17.14,17.13,17.13,246090.0,17.13,17.14,17.13,17.13,246090.0
2019-07-17 14:25:00,17.13,17.14,17.13,17.14,452700.0,17.13,17.14,17.13,17.14,452700.0
2019-07-17 14:30:00,17.14,17.14,17.13,17.14,269250.0,17.14,17.14,17.13,17.14,269250.0
2019-07-17 14:35:00,17.14,17.2,17.13,17.19,2116095.0,17.14,17.2,17.13,17.19,2116095.0
2019-07-17 14:40:00,17.19,17.19,17.18,17.18,614565.0,17.19,17.19,17.18,17.18,614565.0
2019-07-17 14:45:00,17.18,17.18,17.14,17.15,1411245.0,17.18,17.18,17.14,17.15,1411245.0
2019-07-17 14:50:00,17.15,17.15,17.13,17.13,1004295.0,17.15,17.15,17.13,17.13,1004295.0
2019-07-17 14:55:00,17.13,17.13,17.11,17.12,801855.0,17.13,17.13,17.11,17.12,801855.0
2019-07-17 15:00:00,17.12,17.12,17.08,17.08,1103025.0,17.12,17.12,17.08,17.08,1103025.0
2019-07-17 15:05:00,17.08,17.09,17.06,17.08,1136430.0,17.08,17.09,17.06,17.08,1136430.0
2019-07-17 15:10:00,17.09,17.1,17.06,17.09,574365.0,17.09,17.1,17.06,17.09,574365.0
2019-07-17 15:15:00,17.09,17.11,17.07,17.08,650925.0,17.09,17.11,17.07,17.08,650925.0
2019-07-17 15:20:00,17.08,17.08,17.05,17.06,780930.0,17.08,17.08,17.05,17.06,780930.0
2019-07-17 15:25:00,17.06,17.07,17.05,17.05,748470.0,17.06,17.07,17.05,17.05,748470.0
2019-07-17 15:30:00,17.05,17.06,17.04,17.05,958485.0,17.05,17.06,17.04,17.05,958485.0
2019-07-17 15:35:00,17.05,17.06,17.04,17.06,606210.0,17.05,17.06,17.04,17.06,606210.0
2019-07-17 15:40:00,17.06,17.07,17.05,17.06,907230.0,17.06,17.07,17.05,17.06,907230.0
2019-07-17 15:45:00,17.06,17.06,17.03,17.03,1012110.0,17.06,17.06,17.03,17.03,1012110.0
2019-07-17 15:50:00,17.03,17.04,17.0,17.01,1655610.0,17.03,17.04,17.0,17.01,1655610.0
2019-07-17 15:55:00,17.0,17.02,16.99,16.99,3547770.0,17.0,17.02,16.99,16.99,3547770.0
2019-07-18 09:30:00,17.0,17.05,16.91,16.94,2598810.0,17.0,17.05,16.91,16.94,2598810.0
2019-07-18 09:35:00,16.94,17.04,16.93,17.0,1528125.0,16.94,17.04,16.93,17.0,1528125.0
2019-07-18 09:40:00,17.0,17.0,16.91,16.93,1381635.0,17.0,17.0,16.91,16.93,1381635.0
2019-07-18 09:45:00,16.93,16.98,16.87,16.9,1435410.0,16.93,16.98,16.87,16.9,1435410.0
2019-07-18 09:50:00,16.89,16.94,16.83,16.94,1767360.0,16.89,16.94,16.83,16.94,1767360.0
2019-07-18 09:55:00,16.93,16.96,16.88,16.93,1230270.0,16.93,16.96,16.88,16.93,1230270.0
2019-07-18 10:00:00,16.93,16.95,16.88,16.91,865260.0,16.93,16.95,16.88,16.91,865260.0
2019-07-18 10:05:00,16.91,16.95,16.87,16.89,885735.0,16.91,16.95,16.87,16.89,885735.0
2019-07-18 10:10:00,16.89,16.92,16.88,16.89,540105.0,16.89,16.92,16.88,16.89,540105.0
2019-07-18 10:15:00,16.88,16.89,16.86,16.87,787680.0,16.88,16.89,16.86,16.87,787680.0
2019-07-18 10:20:00,16.87,16.88,16.84,16.85,609480.0,16.87,16.88,16.84,16.85,609480.0
2019-07-18 10:25:00,16.85,16.85,16.79,16.81,1471770.0,16.85,16.85,16.79,16.81,1471770.0
2019-07-18 10:30:00,16.81,16.84,16.8,16.82,1209690.0,16.81,16.84,16.8,16.82,1209690.0
2019-07-18 10:35:00,16.82,16.83,16.79,16.82,1061790.0,16.82,16.83,16.79,16.82,1061790.0
2019-07-18 10:40:00,16.82,16.88,16.82,16.86,971850.0,16.82,16.88,16.82,16.86,971850.0
2019-07-18 10:45:00,16.86,16.89,16.85,16.89,1183350.0,16.86,16.89,16.85,16.89,1183350.0
2019-07-18 10:50:00,16.89,16.9,16.86,16.87,828120.0,16.89,16.9,16.86,16.87,828120.0
2019-07-18 10:55:00,16.86,16.88,16.85,16.87,525255.0,16.86,16.88,16.85,16.87,525255.0
2019-07-18 11:00:00,16.87,16.88,16.86,16.87,460470.0,16.87,16.88,16.86,16.87,460470.0
2019-07-18 11:05:00,16.87,16.88,16.86,16.88,366660.0,16.87,16.88,16.86,16.88,366660.0
2019-07-18 11:10:00,16.88,16.88,16.83,16.83,1102815.0,16.88,16.88,16.83,16.83,1102815.0
2019-07-18 11:15:00,16.84,16.9,16.84,16.88,633315.0,16.84,16.9,16.84,16.88,633315.0
2019-07-18 11:20:00,16.89,16.92,16.87,16.92,628560.0,16.89,16.92,16.87,16.92,628560.0
2019-07-18 11:25:00,16.92,16.92,16.88,16.89,751005.0,16.92,16.92,16.88,16.89,751005.0
2019-07-18 11:30:00,16.89,16.95,16.89,16.93,964815.0,16.89,16.95,16.89,16.93,964815.0
2019-07-18 11:35:00,16.93,16.93,16.91,16.93,532635.0,16.93,16.93,16.91,16.93,532635.0
2019-07-18 11:40:00,16.93,16.93,16.89,16.9,485220.0,16.93,16.93,16.89,16.9,485220.0
2019-07-18 11:45:00,16.9,16.91,16.86,16.87,837960.0,16.9,16.91,16.86,16.87,837960.0
2019-07-18 11:50:00,16.87,16.89,16.86,16.88,776190.0,16.87,16.89,16.86,16.88,776190.0
2019-07-18 11:55:00,16.88,16.9,16.86,16.88,541305.0,16.88,16.9,16.86,16.88,541305.0
2019-07-18 12:00:00,16.89,16.9,16.88,16.89,698985.0,16.89,16.9,16.88,16.89,698985.0
2019-07-18 12:05:00,16.89,16.92,16.88,16.92,1140150.0,16.89,16.92,16.88,16.92,1140150.0
2019-07-18 12:10:00,16.92,16.94,16.92,16.92,832575.0,16.92,16.94,16.92,16.92,832575.0
2019-07-18 12:15:00,16.92,16.92,16.9,16.91,561195.0,16.92,16.92,16.9,16.91,561195.0
2019-07-18 12:20:00,16.91,16.93,16.91,16.93,315720.0,16.91,16.93,16.91,16.93,315720.0
2019-07-18 12:25:00,16.93,16.93,16.91,16.92,267375.0,16.93,16.93,16.91,16.92,267375.0
2019-07-18 12:30:00,16.92,16.93,16.91,16.92,442650.0,16.92,16.93,16.91,16.92,442650.0
2019-07-18 12:35:00,16.92,16.97,16.92,16.97,1041000.0,16.92,16.97,16.92,16.97,1041000.0
2019-07-18 12:40:00,16.97,16.99,16.96,16.96,651360.0,16.97,16.99,16.96,16.96,651360.0
2019-07-18 12:45:00,16.95,16.99,16.95,16.98,493665.0,16.95,16.99,16.95,16.98,493665.0
2019-07-18 12:50:00,16.98,16.99,16.97,16.97,236805.0,16.98,16.99,16.97,16.97,236805.0
2019-07-18 12:55:00,16.97,16.98,16.95,16.96,367710.0,16.97,16.98,16.95,16.96,367710.0
2019-07-18 13:00:00,16.96,16.98,16.95,16.97,543030.0,16.96,16.98,16.95,16.97,543030.0
2019-07-18 13:05:00,16.98,16.98,16.96,16.97,246720.0,16.98,16.98,16.96,16.97,246720.0
2019-07-18 13:10:00,16.96,16.98,16.96,16.97,263955.0,16.96,16.98,16.96,16.97,263955.0
2019-07-18 13:15:00,16.97,17.03,16.97,17.01,1020690.0,16.97,17.03,16.97,17.01,1020690.0
2019-07-18 13:20:00,17.02,17.03,17.0,17.01,972105.0,17.02,17.03,17.0,17.01,972105.0
2019-07-18 13:25:00,17.01,17.02,17.0,17.01,289740.0,17.01,17.02,17.0,17.01,289740.0
2019-07-18 13:30:00,17.01,17.02,17.0,17.01,376785.0,17.01,17.02,17.0,17.01,376785.0
2019-07-18 13:35:00,17.01,17.01,16.98,16.99,379500.0,17.01,17.01,16.98,16.99,379500.0
2019-07-18 13:40:00,17.0,17.0,16.99,16.99,266085.0,17.0,17.0,16.99,16.99,266085.0
2019-07-18 13:45:00,16.99,17.0,16.96,16.96,525855.0,16.99,17.0,16.96,16.96,525855.0
2019-07-18 13:50:00,16.96,16.97,16.93,16.94,554595.0,16.96,16.97,16.93,16.94,554595.0
2019-07-18 13:55:00,16.94,16.95,16.94,16.95,244770.0,16.94,16.95,16.94,16.95,244770.0
2019-07-18 14:00:00,16.95,16.97,16.95,16.96,287655.0,16.95,16.97,16.95,16.96,287655.0
2019-07-18 14:05:00,16.96,16.98,16.96,16.96,569130.0,16.96,16.98,16.96,16.96,569130.0
2019-07-18 14:10:00,16.96,16.96,16.94,16.95,232170.0,16.96,16.96,16.94,16.95,232170.0
2019-07-18 14:15:00,16.95,16.97,16.94,16.96,429705.0,16.95,16.97,16.94,16.96,429705.0
2019-07-18 14:20:00,16.97,16.98,16.96,16.97,427680.0,16.97,16.98,16.96,16.97,427680.0
2019-07-18 14:25:00,16.97,16.97,16.95,16.97,418500.0,16.97,16.97,16.95,16.97,418500.0
2019-07-18 14:30:00,16.96,16.97,16.96,16.97,290415.0,16.96,16.97,16.96,16.97,290415.0
2019-07-18 14:35:00,16.97,16.97,16.95,16.96,398580.0,16.97,16.97,16.95,16.96,398580.0
2019-07-18 14:40:00,16.96,16.98,16.96,16.98,505800.0,16.96,16.98,16.96,16.98,505800.0
2019-07-18 14:45:00,16.98,16.99,16.97,16.99,323760.0,16.98,16.99,16.97,16.99,323760.0
2019-07-18 14:50:00,16.98,16.98,16.96,16.96,491745.0,16.98,16.98,16.96,16.96,491745.0
2019-07-18 14:55:00,16.97,16.98,16.96,16.97,455475.0,16.97,16.98,16.96,16.97,455475.0
2019-07-18 15:00:00,16.97,16.98,16.96,16.96,542760.0,16.97,16.98,16.96,16.96,542760.0
2019-07-18 15:05:00,16.96,16.97,16.95,16.96,368085.0,16.96,16.97,16.95,16.96,368085.0
2019-07-18 15:10:00,16.96,16.99,16.96,16.99,535500.0,16.96,16.99,16.96,16.99,535500.0
2019-07-18 15:15:00,16.99,17.0,16.97,16.98,494850.0,16.99,17.0,16.97,16.98,494850.0
2019-07-18 15:20:00,16.98,16.99,16.98,16.99,356805.0,16.98,16.99,16.98,16.99,356805.0
2019-07-18 15:25:00,16.99,17.0,16.98,16.99,341355.0,16.99,17.0,16.98,16.99,341355.0
2019-07-18 15:30:00,16.99,16.99,16.95,16.96,705690.0,16.99,16.99,16.95,16.96,705690.0
2019-07-18 15:35:00,16.96,16.96,16.94,16.94,561120.0,16.96,16.96,16.94,16.94,561120.0
2019-07-18 15:40:00,16.95,16.96,16.93,16.94,737910.0,16.95,16.96,16.93,16.94,737910.0
2019-07-18 15:45:00,16.95,16.95,16.9,16.9,883140.0,16.95,16.95,16.9,16.9,883140.0
2019-07-18 15:50:00,16.91,16.93,16.88,16.89,1058520.0,16.91,16.93,16.88,16.89,1058520.0
2019-07-18 15:55:00,16.89,16.91,16.89,16.91,1705740.0,16.89,16.91,16.89,16.91,1705740.0
2019-07-19 09:30:00,17.05,17.09,17.01,17.03,4410630.0,17.05,17.09,17.01,17.03,4410630.0
2019-07-19 09:35:00,17.03,17.07,16.97,17.06,2232525.0,17.03,17.07,16.97,17.06,2232525.0
2019-07-19 09:40:00,17.06,17.15,17.06,17.1,3068205.0,17.06,17.15,17.06,17.1,3068205.0
2019-07-19 09:45:00,17.1,17.14,17.08,17.13,1166235.0,17.1,17.14,17.08,17.13,1166235.0
2019-07-19 09:50:00,17.13,17.13,17.05,17.07,1414050.0,17.13,17.13,17.05,17.07,1414050.0
2019-07-19 09:55:00,17.07,17.09,17.03,17.05,1835190.0,17.07,17.09,17.03,17.05,1835190.0
2019-07-19 10:00:00,17.04,17.09,17.04,17.08,1832790.0,17.04,17.09,17.04,17.08,1832790.0
2019-07-19 10:05:00,17.08,17.11,17.05,17.06,1590765.0,17.08,17.11,17.05,17.06,1590765.0
2019-07-19 10:10:00,17.06,17.1,17.06,17.09,970125.0,17.06,17.1,17.06,17.09,970125.0
2019-07-19 10:15:00,17.09,17.13,17.09,17.11,1027395.0,17.09,17.13,17.09,17.11,1027395.0
2019-07-19 10:20:00,17.11,17.13,17.08,17.1,964515.0,17.11,17.13,17.08,17.1,964515.0
2019-07-19 10:25:00,17.1,17.11,17.03,17.05,1532940.0,17.1,17.11,17.03,17.05,1532940.0
2019-07-19 10:30:00,17.05,17.07,17.04,17.07,624675.0,17.05,17.07,17.04,17.07,624675.0
2019-07-19 10:35:00,17.07,17.1,17.04,17.09,624885.0,17.07,17.1,17.04,17.09,624885.0
2019-07-19 10:40:00,17.09,17.1,17.08,17.09,629280.0,17.09,17.1,17.08,17.09,629280.0
2019-07-19 10:45:00,17.09,17.09,17.07,17.08,288900.0,17.09,17.09,17.07,17.08,288900.0
2019-07-19 10:50:00,17.08,17.12,17.07,17.11,614115.0,17.08,17.12,17.07,17.11,614115.0
2019-07-19 10:55:00,17.11,17.13,17.09,17.12,783930.0,17.11,17.13,17.09,17.12,783930.0
2019-07-19 11:00:00,17.12,17.14,17.1,17.11,1054680.0,17.12,17.14,17.1,17.11,1054680.0
2019-07-19 11:05:00,17.11,17.11,17.09,17.09,415740.0,17.11,17.11,17.09,17.09,415740.0
2019-07-19 11:10:00,17.09,17.12,17.09,17.11,362970.0,17.09,17.12,17.09,17.11,362970.0
2019-07-19 11:15:00,17.1,17.13,17.09,17.12,982560.0,17.1,17.13,17.09,17.12,982560.0
2019-07-19 11:20:00,17.12,17.13,17.1,17.12,1035435.0,17.12,17.13,17.1,17.12,1035435.0
2019-07-19 11:25:00,17.12,17.14,17.11,17.13,1594605.0,17.12,17.14,17.11,17.13,1594605.0
2019-07-19 11:30:00,17.13,17.14,17.12,17.13,1053195.0,17.13,17.14,17.12,17.13,1053195.0
2019-07-19 11:35:00,17.13,17.14,17.08,17.09,1246245.0,17.13,17.14,17.08,17.09,1246245.0
2019-07-19 11:40:00,17.09,17.1,17.08,17.09,762525.0,17.09,17.1,17.08,17.09,762525.0
2019-07-19 11:45:00,17.09,17.1,17.07,17.1,541725.0,17.09,17.1,17.07,17.1,541725.0
2019-07-19 11:50:00,17.1,17.11,17.09,17.09,426270.0,17.1,17.11,17.09,17.09,426270.0
2019-07-19 11:55:00,17.09,17.09,17.07,17.08,556755.0,17.09,17.09,17.07,17.08,556755.0
2019-07-19 12:00:00,17.08,17.09,17.07,17.08,515370.0,17.08,17.09,17.07,17.08,515370.0
2019-07-19 12:05:00,17.08,17.09,17.07,17.09,908700.0,17.08,17.09,17.07,17.09,908700.0
2019-07-19 12:10:00,17.08,17.09,17.07,17.08,796215.0,17.08,17.09,17.07,17.08,796215.0
2019-07-19 12:15:00,17.07,17.09,17.07,17.08,559935.0,17.07,17.09,17.07,17.08,559935.0
2019-07-19 12:20:00,17.08,17.1,17.08,17.1,831345.0,17.08,17.1,17.08,17.1,831345.0
2019-07-19 12:25:00,17.1,17.13,17.09,17.13,459630.0,17.1,17.13,17.09,17.13,459630.0
2019-07-19 12:30:00,17.12,17.17,17.12,17.17,2256600.0,17.12,17.17,17.12,17.17,2256600.0
2019-07-19 12:35:00,17.17,17.19,17.16,17.18,1386450.0,17.17,17.19,17.16,17.18,1386450.0
2019-07-19 12:40:00,17.19,17.2,17.17,17.17,957150.0,17.19,17.2,17.17,17.17,957150.0
2019-07-19 12:45:00,17.17,17.19,17.17,17.19,509805.0,17.17,17.19,17.17,17.19,509805.0
2019-07-19 12:50:00,17.19,17.2,17.18,17.19,377220.0,17.19,17.2,17.18,17.19,377220.0
2019-07-19 12:55:00,17.2,17.2,17.18,17.19,949845.0,17.2,17.2,17.18,17.19,949845.0
2019-07-19 13:00:00,17.19,17.2,17.18,17.19,532995.0,17.19,17.2,17.18,17.19,532995.0
2019-07-19 13:05:00,17.19,17.24,17.19,17.23,1905555.0,17.19,17.24,17.19,17.23,1905555.0
2019-07-19 13:10:00,17.23,17.24,17.21,17.21,986595.0,17.23,17.24,17.21,17.21,986595.0
2019-07-19 13:15:00,17.21,17.22,17.2,17.22,525960.0,17.21,17.22,17.2,17.22,525960.0
2019-07-19 13:20:00,17.22,17.22,17.2,17.21,715620.0,17.22,17.22,17.2,17.21,715620.0
2019-07-19 13:25:00,17.22,17.26,17.22,17.25,1434600.0,17.22,17.26,17.22,17.25,1434600.0
2019-07-19 13:30:00,17.26,17.28,17.24,17.25,1129200.0,17.26,17.28,17.24,17.25,1129200.0
2019-07-19 13:35:00,17.25,17.28,17.23,17.28,1160115.0,17.25,17.28,17.23,17.28,1160115.0
2019-07-19 13:40:00,17.28,17.28,17.23,17.24,750585.0,17.28,17.28,17.23,17.24,750585.0
2019-07-19 13:45:00,17.24,17.27,17.23,17.26,683175.0,17.24,17.27,17.23,17.26,683175.0
2019-07-19 13:50:00,17.26,17.28,17.25,17.27,1008660.0,17.26,17.28,17.25,17.27,1008660.0
2019-07-19 13:55:00,17.27,17.28,17.24,17.26,529695.0,17.27,17.28,17.24,17.26,529695.0
2019-07-19 14:00:00,17.26,17.29,17.26,17.28,852150.0,17.26,17.29,17.26,17.28,852150.0
2019-07-19 14:05:00,17.28,17.3,17.27,17.28,679245.0,17.28,17.3,17.27,17.28,679245.0
2019-07-19 14:10:00,17.27,17.28,17.26,17.28,994875.0,17.27,17.28,17.26,17.28,994875.0
2019-07-19 14:15:00,17.28,17.29,17.25,17.28,959535.0,17.28,17.29,17.25,17.28,959535.0
2019-07-19 14:20:00,17.28,17.31,17.28,17.31,1146585.0,17.28,17.31,17.28,17.31,1146585.0
2019-07-19 14:25:00,17.31,17.31,17.29,17.3,900555.0,17.31,17.31,17.29,17.3,900555.0
2019-07-19 14:30:00,17.3,17.32,17.29,17.29,881190.0,17.3,17.32,17.29,17.29,881190.0
2019-07-19 14:35:00,17.3,17.31,17.29,17.31,386100.0,17.3,17.31,17.29,17.31,386100.0
2019-07-19 14:40:00,17.31,17.32,17.3,17.31,447045.0,17.31,17.32,17.3,17.31,447045.0
2019-07-19 14:45:00,17.31,17.32,17.3,17.31,596280.0,17.31,17.32,17.3,17.31,596280.0
2019-07-19 14:50:00,17.31,17.33,17.31,17.31,999840.0,17.31,17.33,17.31,17.31,999840.0
2019-07-19 14:55:00,17.31,17.32,17.31,17.31,940605.0,17.31,17.32,17.31,17.31,940605.0
2019-07-19 15:00:00,17.31,17.31,17.27,17.27,882570.0,17.31,17.31,17.27,17.27,882570.0
2019-07-19 15:05:00,17.28,17.28,17.25,17.26,1108905.0,17.28,17.28,17.25,17.26,1108905.0
2019-07-19 15:10:00,17.26,17.27,17.25,17.27,1233795.0,17.26,17.27,17.25,17.27,1233795.0
2019-07-19 15:15:00,17.27,17.27,17.25,17.27,622980.0,17.27,17.27,17.25,17.27,622980.0
2019-07-19 15:20:00,17.27,17.28,17.25,17.27,1042560.0,17.27,17.28,17.25,17.27,1042560.0
2019-07-19 15:25:00,17.27,17.3,17.27,17.29,567045.0,17.27,17.3,17.27,17.29,567045.0
2019-07-19 15:30:00,17.29,17.3,17.27,17.27,921930.0,17.29,17.3,17.27,17.27,921930.0
2019-07-19 15:35:00,17.28,17.3,17.27,17.29,734160.0,17.28,17.3,17.27,17.29,734160.0
2019-07-19 15:40:00,17.29,17.31,17.27,17.27,1468920.0,17.29,17.31,17.27,17.27,1468920.0
2019-07-19 15:45:00,17.27,17.28,17.25,17.26,1718580.0,17.27,17.28,17.25,17.26,1718580.0
2019-07-19 15:50:00,17.26,17.28,17.24,17.24,1417995.0,17.26,17.28,17.24,17.24,1417995.0
2019-07-19 15:55:00,17.24,17.25,17.19,17.21,3891945.0,17.24,17.25,17.19,17.21,3891945.0
2019-07-22 09:30:00,17.24,17.29,17.21,17.27,3604995.0,17.24,17.29,17.21,17.27,3604995.0
2019-07-22 09:35:00,17.27,17.36,17.27,17.34,3917715.0,17.27,17.36,17.27,17.34,3917715.0
2019-07-22 09:40:00,17.34,17.39,17.31,17.37,2491605.0,17.34,17.39,17.31,17.37,2491605.0
2019-07-22 09:45:00,17.37,17.42,17.35,17.42,2188395.0,17.37,17.42,17.35,17.42,2188395.0
2019-07-22 09:50:00,17.41,17.48,17.39,17.43,4719660.0,17.41,17.48,17.39,17.43,4719660.0
2019-07-22 09:55:00,17.43,17.48,17.41,17.43,2738805.0,17.43,17.48,17.41,17.43,2738805.0
2019-07-22 10:00:00,17.43,17.43,17.36,17.36,1808475.0,17.43,17.43,17.36,17.36,1808475.0
2019-07-22 10:05:00,17.36,17.39,17.35,17.38,1271835.0,17.36,17.39,17.35,17.38,1271835.0
2019-07-22 10:10:00,17.38,17.38,17.29,17.31,1873215.0,17.38,17.38,17.29,17.31,1873215.0
2019-07-22 10:15:00,17.3,17.32,17.29,17.29,1181535.0,17.3,17.32,17.29,17.29,1181535.0
2019-07-22 10:20:00,17.29,17.29,17.23,17.25,1684305.0,17.29,17.29,17.23,17.25,1684305.0
2019-07-22 10:25:00,17.24,17.27,17.22,17.26,1874460.0,17.24,17.27,17.22,17.26,1874460.0
2019-07-22 10:30:00,17.26,17.28,17.24,17.24,1325700.0,17.26,17.28,17.24,17.24,1325700.0
2019-07-22 10:35:00,17.24,17.26,17.21,17.25,1339005.0,17.24,17.26,17.21,17.25,1339005.0
2019-07-22 10:40:00,17.25,17.25,17.18,17.18,1835040.0,17.25,17.25,17.18,17.18,1835040.0
2019-07-22 10:45:00,17.19,17.21,17.17,17.19,2006055.0,17.19,17.21,17.17,17.19,2006055.0
2019-07-22 10:50:00,17.19,17.21,17.16,17.16,1306590.0,17.19,17.21,17.16,17.16,1306590.0
2019-07-22 10:55:00,17.16,17.19,17.15,17.18,1049460.0,17.16,17.19,17.15,17.18,1049460.0
2019-07-22 11:00:00,17.18,17.22,17.18,17.2,1105395.0,17.18,17.22,17.18,17.2,1105395.0
2019-07-22 11:05:00,17.2,17.21,17.18,17.2,887865.0,17.2,17.21,17.18,17.2,887865.0
2019-07-22 11:10:00,17.2,17.21,17.16,17.16,820920.0,17.2,17.21,17.16,17.16,820920.0
2019-07-22 11:15:00,17.16,17.16,17.11,17.12,1333020.0,17.16,17.16,17.11,17.12,1333020.0
2019-07-22 11:20:00,17.12,17.15,17.1,17.12,742035.0,17.12,17.15,17.1,17.12,742035.0
2019-07-22 11:25:00,17.12,17.15,17.11,17.13,587835.0,17.12,17.15,17.11,17.13,587835.0
2019-07-22 11:30:00,17.13,17.13,17.09,17.11,923895.0,17.13,17.13,17.09,17.11,923895.0
2019-07-22 11:35:00,17.11,17.15,17.1,17.12,566190.0,17.11,17.15,17.1,17.12,566190.0
2019-07-22 11:40:00,17.12,17.18,17.12,17.17,732780.0,17.12,17.18,17.12,17.17,732780.0
2019-07-22 11:45:00,17.17,17.2,17.16,17.2,647325.0,17.17,17.2,17.16,17.2,647325.0
2019-07-22 11:50:00,17.2,17.21,17.17,17.2,736530.0,17.2,17.21,17.17,17.2,736530.0
2019-07-22 11:55:00,17.2,17.21,17.18,17.19,697455.0,17.2,17.21,17.18,17.19,697455.0
2019-07-22 12:00:00,17.19,17.2,17.15,17.15,500355.0,17.19,17.2,17.15,17.15,500355.0
2019-07-22 12:05:00,17.15,17.18,17.15,17.17,864570.0,17.15,17.18,17.15,17.17,864570.0
2019-07-22 12:10:00,17.16,17.16,17.13,17.14,656985.0,17.16,17.16,17.13,17.14,656985.0
2019-07-22 12:15:00,17.14,17.15,17.11,17.14,763380.0,17.14,17.15,17.11,17.14,763380.0
2019-07-22 12:20:00,17.13,17.16,17.13,17.14,520050.0,17.13,17.16,17.13,17.14,520050.0
2019-07-22 12:25:00,17.14,17.17,17.14,17.17,310095.0,17.14,17.17,17.14,17.17,310095.0
2019-07-22 12:30:00,17.16,17.17,17.15,17.16,498315.0,17.16,17.17,17.15,17.16,498315.0
2019-07-22 12:35:00,17.15,17.17,17.14,17.16,377805.0,17.15,17.17,17.14,17.16,377805.0
2019-07-22 12:40:00,17.16,17.19,17.16,17.17,449220.0,17.16,17.19,17.16,17.17,449220.0
2019-07-22 12:45:00,17.17,17.17,17.15,17.16,318630.0,17.17,17.17,17.15,17.16,318630.0
2019-07-22 12:50:00,17.16,17.17,17.14,17.16,430020.0,17.16,17.17,17.14,17.16,430020.0
2019-07-22 12:55:00,17.15,17.16,17.13,17.13,605985.0,17.15,17.16,17.13,17.13,605985.0
2019-07-22 13:00:00,17.13,17.13,17.09,17.11,724845.0,17.13,17.13,17.09,17.11,724845.0
2019-07-22 13:05:00,17.11,17.13,17.11,17.11,377760.0,17.11,17.13,17.11,17.11,377760.0
2019-07-22 13:10:00,17.11,17.12,17.09,17.1,498465.0,17.11,17.12,17.09,17.1,498465.0
2019-07-22 13:15:00,17.1,17.12,17.09,17.1,348825.0,17.1,17.12,17.09,17.1,348825.0
2019-07-22 13:20:00,17.1,17.1,17.09,17.1,352545.0,17.1,17.1,17.09,17.1,352545.0
2019-07-22 13:25:00,17.09,17.11,17.07,17.08,556140.0,17.09,17.11,17.07,17.08,556140.0
2019-07-22 13:30:00,17.07,17.09,17.04,17.05,1006920.0,17.07,17.09,17.04,17.05,1006920.0
2019-07-22 13:35:00,17.05,17.07,17.04,17.04,765165.0,17.05,17.07,17.04,17.04,765165.0
2019-07-22 13:40:00,17.05,17.08,17.04,17.06,666990.0,17.05,17.08,17.04,17.06,666990.0
2019-07-22 13:45:00,17.05,17.06,17.04,17.04,301140.0,17.05,17.06,17.04,17.04,301140.0
2019-07-22 13:50:00,17.04,17.04,17.02,17.04,675660.0,17.04,17.04,17.02,17.04,675660.0
2019-07-22 13:55:00,17.04,17.06,17.02,17.02,385740.0,17.04,17.06,17.02,17.02,385740.0
2019-07-22 14:00:00,17.03,17.04,17.01,17.01,595335.0,17.03,17.04,17.01,17.01,595335.0
2019-07-22 14:05:00,17.01,17.03,17.01,17.01,637605.0,17.01,17.03,17.01,17.01,637605.0
2019-07-22 14:10:00,17.01,17.01,16.97,16.99,1194315.0,17.01,17.01,16.97,16.99,1194315.0
2019-07-22 14:15:00,16.98,17.01,16.98,17.01,917205.0,16.98,17.01,16.98,17.01,917205.0
2019-07-22 14:20:00,17.01,17.03,17.01,17.01,589275.0,17.01,17.03,17.01,17.01,589275.0
2019-07-22 14:25:00,17.0,17.02,16.98,16.99,570150.0,17.0,17.02,16.98,16.99,570150.0
2019-07-22 14:30:00,16.99,17.01,16.96,16.97,678885.0,16.99,17.01,16.96,16.97,678885.0
2019-07-22 14:35:00,16.97,16.98,16.95,16.97,1021725.0,16.97,16.98,16.95,16.97,1021725.0
2019-07-22 14:40:00,16.97,17.0,16.96,16.99,560640.0,16.97,17.0,16.96,16.99,560640.0
2019-07-22 14:45:00,16.99,17.0,16.98,17.0,417585.0,16.99,17.0,16.98,17.0,417585.0
2019-07-22 14:50:00,17.0,17.02,17.0,17.02,566130.0,17.0,17.02,17.0,17.02,566130.0
2019-07-22 14:55:00,17.02,17.05,17.02,17.03,773205.0,17.02,17.05,17.02,17.03,773205.0
2019-07-22 15:00:00,17.02,17.09,17.02,17.07,1120440.0,17.02,17.09,17.02,17.07,1120440.0
2019-07-22 15:05:00,17.08,17.11,17.07,17.09,806985.0,17.08,17.11,17.07,17.09,806985.0
2019-07-22 15:10:00,17.09,17.11,17.08,17.09,448095.0,17.09,17.11,17.08,17.09,448095.0
2019-07-22 15:15:00,17.09,17.09,17.0,17.03,1738515.0,17.09,17.09,17.0,17.03,1738515.0
2019-07-22 15:20:00,17.03,17.06,17.02,17.05,487185.0,17.03,17.06,17.02,17.05,487185.0
2019-07-22 15:25:00,17.05,17.07,17.04,17.06,372165.0,17.05,17.07,17.04,17.06,372165.0
2019-07-22 15:30:00,17.06,17.06,17.01,17.02,491415.0,17.06,17.06,17.01,17.02,491415.0
2019-07-22 15:35:00,17.02,17.03,17.01,17.01,606600.0,17.02,17.03,17.01,17.01,606600.0
2019-07-22 15:40:00,17.01,17.03,17.0,17.0,947595.0,17.01,17.03,17.0,17.0,947595.0
2019-07-22 15:45:00,17.0,17.03,16.99,17.02,946425.0,17.0,17.03,16.99,17.02,946425.0
2019-07-22 15:50:00,17.02,17.04,17.01,17.03,725460.0,17.02,17.04,17.01,17.03,725460.0
2019-07-22 15:55:00,17.04,17.05,17.03,17.04,1810815.0,17.04,17.05,17.03,17.04,1810815.0
2019-07-23 09:30:00,17.12,17.16,17.01,17.08,2608995.0,17.12,17.16,17.01,17.08,2608995.0
2019-07-23 09:35:00,17.08,17.13,16.97,16.98,2283600.0,17.08,17.13,16.97,16.98,2283600.0
2019-07-23 09:40:00,16.97,17.17,16.97,17.15,2150655.0,16.97,17.17,16.97,17.15,2150655.0
2019-07-23 09:45:00,17.15,17.15,17.1,17.12,1497735.0,17.15,17.15,17.1,17.12,1497735.0
2019-07-23 09:50:00,17.12,17.15,17.09,17.09,1441950.0,17.12,17.15,17.09,17.09,1441950.0
2019-07-23 09:55:00,17.09,17.12,17.07,17.08,1298205.0,17.09,17.12,17.07,17.08,1298205.0
2019-07-23 10:00:00,17.08,17.15,17.05,17.15,1425090.0,17.08,17.15,17.05,17.15,1425090.0
2019-07-23 10:05:00,17.15,17.15,17.07,17.1,707400.0,17.15,17.15,17.07,17.1,707400.0
2019-07-23 10:10:00,17.1,17.14,17.08,17.1,531165.0,17.1,17.14,17.08,17.1,531165.0
2019-07-23 10:15:00,17.11,17.13,17.1,17.11,318930.0,17.11,17.13,17.1,17.11,318930.0
2019-07-23 10:20:00,17.12,17.13,17.09,17.11,418755.0,17.12,17.13,17.09,17.11,418755.0
2019-07-23 10:25:00,17.11,17.13,17.09,17.12,524685.0,17.11,17.13,17.09,17.12,524685.0
2019-07-23 10:30:00,17.13,17.15,17.1,17.11,684120.0,17.13,17.15,17.1,17.11,684120.0
2019-07-23 10:35:00,17.11,17.13,17.09,17.11,456630.0,17.11,17.13,17.09,17.11,456630.0
2019-07-23 10:40:00,17.11,17.16,17.11,17.15,715350.0,17.11,17.16,17.11,17.15,715350.0
2019-07-23 10:45:00,17.15,17.2,17.13,17.2,1920090.0,17.15,17.2,17.13,17.2,1920090.0
2019-07-23 10:50:00,17.19,17.2,17.17,17.19,480765.0,17.19,17.2,17.17,17.19,480765.0
2019-07-23 10:55:00,17.19,17.22,17.18,17.19,917625.0,17.19,17.22,17.18,17.19,917625.0
2019-07-23 11:00:00,17.2,17.22,17.17,17.17,954900.0,17.2,17.22,17.17,17.17,954900.0
2019-07-23 11:05:00,17.17,17.19,17.14,17.14,572670.0,17.17,17.19,17.14,17.14,572670.0
2019-07-23 11:10:00,17.14,17.17,17.13,17.14,415755.0,17.14,17.17,17.13,17.14,415755.0
2019-07-23 11:15:00,17.14,17.18,17.14,17.17,233745.0,17.14,17.18,17.14,17.17,233745.0
2019-07-23 11:20:00,17.17,17.2,17.17,17.19,500055.0,17.17,17.2,17.17,17.19,500055.0
2019-07-23 11:25:00,17.19,17.2,17.17,17.19,387585.0,17.19,17.2,17.17,17.19,387585.0
2019-07-23 11:30:00,17.18,17.2,17.18,17.19,264735.0,17.18,17.2,17.18,17.19,264735.0
2019-07-23 11:35:00,17.19,17.2,17.17,17.17,377235.0,17.19,17.2,17.17,17.17,377235.0
2019-07-23 11:40:00,17.18,17.19,17.16,17.17,322365.0,17.18,17.19,17.16,17.17,322365.0
2019-07-23 11:45:00,17.17,17.17,17.14,17.16,312300.0,17.17,17.17,17.14,17.16,312300.0
2019-07-23 11:50:00,17.16,17.17,17.14,17.15,421005.0,17.16,17.17,17.14,17.15,421005.0
2019-07-23 11:55:00,17.14,17.15,17.12,17.15,399885.0,17.14,17.15,17.12,17.15,399885.0
2019-07-23 12:00:00,17.14,17.16,17.14,17.15,402135.0,17.14,17.16,17.14,17.15,402135.0
2019-07-23 12:05:00,17.15,17.18,17.14,17.16,552165.0,17.15,17.18,17.14,17.16,552165.0
2019-07-23 12:10:00,17.16,17.17,17.15,17.16,244485.0,17.16,17.17,17.15,17.16,244485.0
2019-07-23 12:15:00,17.16,17.18,17.16,17.18,354765.0,17.16,17.18,17.16,17.18,354765.0
2019-07-23 12:20:00,17.18,17.18,17.16,17.16,367875.0,17.18,17.18,17.16,17.16,367875.0
2019-07-23 12:25:00,17.16,17.18,17.13,17.14,463305.0,17.16,17.18,17.13,17.14,463305.0
2019-07-23 12:30:00,17.14,17.16,17.13,17.15,275715.0,17.14,17.16,17.13,17.15,275715.0
2019-07-23 12:35:00,17.15,17.18,17.15,17.16,483075.0,17.15,17.18,17.15,17.16,483075.0
2019-07-23 12:40:00,17.16,17.18,17.16,17.18,269760.0,17.16,17.18,17.16,17.18,269760.0
2019-07-23 12:45:00,17.18,17.18,17.17,17.18,179925.0,17.18,17.18,17.17,17.18,179925.0
2019-07-23 12:50:00,17.17,17.19,17.16,17.18,221160.0,17.17,17.19,17.16,17.18,221160.0
2019-07-23 12:55:00,17.18,17.19,17.18,17.18,273705.0,17.18,17.19,17.18,17.18,273705.0
2019-07-23 13:00:00,17.18,17.19,17.18,17.19,198015.0,17.18,17.19,17.18,17.19,198015.0
2019-07-23 13:05:00,17.19,17.2,17.18,17.2,329340.0,17.19,17.2,17.18,17.2,329340.0
2019-07-23 13:10:00,17.19,17.2,17.18,17.19,267090.0,17.19,17.2,17.18,17.19,267090.0
2019-07-23 13:15:00,17.19,17.21,17.19,17.21,533790.0,17.19,17.21,17.19,17.21,533790.0
2019-07-23 13:20:00,17.21,17.21,17.19,17.21,316905.0,17.21,17.21,17.19,17.21,316905.0
2019-07-23 13:25:00,17.21,17.21,17.2,17.2,306675.0,17.21,17.21,17.2,17.2,306675.0
2019-07-23 13:30:00,17.2,17.2,17.18,17.2,271065.0,17.2,17.2,17.18,17.2,271065.0
2019-07-23 13:35:00,17.19,17.19,17.18,17.18,380145.0,17.19,17.19,17.18,17.18,380145.0
2019-07-23 13:40:00,17.18,17.23,17.18,17.21,641055.0,17.18,17.23,17.18,17.21,641055.0
2019-07-23 13:45:00,17.22,17.22,17.2,17.21,340485.0,17.22,17.22,17.2,17.21,340485.0
2019-07-23 13:50:00,17.21,17.25,17.21,17.23,582315.0,17.21,17.25,17.21,17.23,582315.0
2019-07-23 13:55:00,17.23,17.26,17.23,17.25,605340.0,17.23,17.26,17.23,17.25,605340.0
2019-07-23 14:00:00,17.25,17.28,17.25,17.26,697170.0,17.25,17.28,17.25,17.26,697170.0
2019-07-23 14:05:00,17.26,17.31,17.26,17.28,713205.0,17.26,17.31,17.26,17.28,713205.0
2019-07-23 14:10:00,17.27,17.3,17.27,17.3,461415.0,17.27,17.3,17.27,17.3,461415.0
2019-07-23 14:15:00,17.3,17.32,17.29,17.31,768510.0,17.3,17.32,17.29,17.31,768510.0
2019-07-23 14:20:00,17.31,17.32,17.3,17.3,462870.0,17.31,17.32,17.3,17.3,462870.0
2019-07-23 14:25:00,17.29,17.3,17.26,17.27,759915.0,17.29,17.3,17.26,17.27,759915.0
2019-07-23 14:30:00,17.28,17.31,17.27,17.28,433185.0,17.28,17.31,17.27,17.28,433185.0
2019-07-23 14:35:00,17.28,17.32,17.28,17.31,598740.0,17.28,17.32,17.28,17.31,598740.0
2019-07-23 14:40:00,17.3,17.31,17.28,17.3,388800.0,17.3,17.31,17.28,17.3,388800.0
2019-07-23 14:45:00,17.3,17.31,17.29,17.31,542880.0,17.3,17.31,17.29,17.31,542880.0
2019-07-23 14:50:00,17.31,17.33,17.3,17.33,1021215.0,17.31,17.33,17.3,17.33,1021215.0
2019-07-23 14:55:00,17.33,17.34,17.32,17.33,1090935.0,17.33,17.34,17.32,17.33,1090935.0
2019-07-23 15:00:00,17.33,17.33,17.3,17.31,552075.0,17.33,17.33,17.3,17.31,552075.0
2019-07-23 15:05:00,17.31,17.37,17.31,17.36,1018935.0,17.31,17.37,17.31,17.36,1018935.0
2019-07-23 15:10:00,17.36,17.36,17.33,17.34,878160.0,17.36,17.36,17.33,17.34,878160.0
2019-07-23 15:15:00,17.35,17.35,17.32,17.33,667425.0,17.35,17.35,17.32,17.33,667425.0
2019-07-23 15:20:00,17.33,17.35,17.32,17.35,567540.0,17.33,17.35,17.32,17.35,567540.0
2019-07-23 15:25:00,17.34,17.35,17.3,17.32,1030815.0,17.34,17.35,17.3,17.32,1030815.0
2019-07-23 15:30:00,17.33,17.33,17.31,17.33,603330.0,17.33,17.33,17.31,17.33,603330.0
2019-07-23 15:35:00,17.33,17.35,17.33,17.34,928215.0,17.33,17.35,17.33,17.34,928215.0
2019-07-23 15:40:00,17.33,17.36,17.33,17.35,846045.0,17.33,17.36,17.33,17.35,846045.0
2019-07-23 15:45:00,17.35,17.36,17.32,17.33,863685.0,17.35,17.36,17.32,17.33,863685.0
2019-07-23 15:50:00,17.33,17.35,17.32,17.34,914010.0,17.33,17.35,17.32,17.34,914010.0
2019-07-23 15:55:00,17.34,17.35,17.32,17.34,1663035.0,17.34,17.35,17.32,17.34,1663035.0
2019-07-24 09:30:00,17.28,17.36,17.22,17.35,2511555.0,17.28,17.36,17.22,17.35,2511555.0
2019-07-24 09:35:00,17.35,17.38,17.31,17.32,2529435.0,17.35,17.38,17.31,17.32,2529435.0
2019-07-24 09:40:00,17.33,17.34,17.24,17.25,2299350.0,17.33,17.34,17.24,17.25,2299350.0
2019-07-24 09:45:00,17.25,17.29,17.23,17.29,1640490.0,17.25,17.29,17.23,17.29,1640490.0
2019-07-24 09:50:00,17.29,17.3,17.25,17.29,1048575.0,17.29,17.3,17.25,17.29,1048575.0
2019-07-24 09:55:00,17.28,17.32,17.27,17.27,1699455.0,17.28,17.32,17.27,17.27,1699455.0
2019-07-24 10:00:00,17.28,17.28,17.21,17.24,1669275.0,17.28,17.28,17.21,17.24,1669275.0
2019-07-24 10:05:00,17.24,17.26,17.21,17.25,834510.0,17.24,17.26,17.21,17.25,834510.0
2019-07-24 10:10:00,17.25,17.27,17.22,17.22,590955.0,17.25,17.27,17.22,17.22,590955.0
2019-07-24 10:15:00,17.22,17.27,17.21,17.26,734550.0,17.22,17.27,17.21,17.26,734550.0
2019-07-24 10:20:00,17.25,17.29,17.25,17.27,589680.0,17.25,17.29,17.25,17.27,589680.0
2019-07-24 10:25:00,17.28,17.32,17.27,17.3,1530660.0,17.28,17.32,17.27,17.3,1530660.0
2019-07-24 10:30:00,17.3,17.34,17.3,17.32,1018020.0,17.3,17.34,17.3,17.32,1018020.0
2019-07-24 10:35:00,17.33,17.33,17.29,17.32,721740.0,17.33,17.33,17.29,17.32,721740.0
2019-07-24 10:40:00,17.31,17.33,17.3,17.33,389850.0,17.31,17.33,17.3,17.33,389850.0
2019-07-24 10:45:00,17.33,17.36,17.32,17.34,1233630.0,17.33,17.36,17.32,17.34,1233630.0
2019-07-24 10:50:00,17.34,17.34,17.3,17.3,998640.0,17.34,17.34,17.3,17.3,998640.0
2019-07-24 10:55:00,17.31,17.34,17.3,17.33,589335.0,17.31,17.34,17.3,17.33,589335.0
2019-07-24 11:00:00,17.33,17.36,17.33,17.35,1159485.0,17.33,17.36,17.33,17.35,1159485.0
2019-07-24 11:05:00,17.35,17.38,17.35,17.37,1512900.0,17.35,17.38,17.35,17.37,1512900.0
2019-07-24 11:10:00,17.37,17.4,17.35,17.4,1213635.0,17.37,17.4,17.35,17.4,1213635.0
2019-07-24 11:15:00,17.4,17.4,17.37,17.37,932655.0,17.4,17.4,17.37,17.37,932655.0
2019-07-24 11:20:00,17.39,17.39,17.34,17.34,676005.0,17.39,17.39,17.34,17.34,676005.0
2019-07-24 11:25:00,17.34,17.34,17.32,17.33,606645.0,17.34,17.34,17.32,17.33,606645.0
2019-07-24 11:30:00,17.32,17.34,17.32,17.33,401730.0,17.32,17.34,17.32,17.33,401730.0
2019-07-24 11:35:00,17.34,17.36,17.33,17.35,421620.0,17.34,17.36,17.33,17.35,421620.0
2019-07-24 11:40:00,17.34,17.4,17.34,17.39,1081950.0,17.34,17.4,17.34,17.39,1081950.0
2019-07-24 11:45:00,17.39,17.4,17.37,17.37,661455.0,17.39,17.4,17.37,17.37,661455.0
2019-07-24 11:50:00,17.37,17.39,17.36,17.37,552705.0,17.37,17.39,17.36,17.37,552705.0
2019-07-24 11:55:00,17.37,17.39,17.37,17.37,678540.0,17.37,17.39,17.37,17.37,678540.0
2019-07-24 12:00:00,17.37,17.38,17.36,17.38,564135.0,17.37,17.38,17.36,17.38,564135.0
2019-07-24 12:05:00,17.38,17.38,17.36,17.36,420765.0,17.38,17.38,17.36,17.36,420765.0
2019-07-24 12:10:00,17.36,17.4,17.36,17.4,814260.0,17.36,17.4,17.36,17.4,814260.0
2019-07-24 12:15:00,17.4,17.4,17.38,17.39,576435.0,17.4,17.4,17.38,17.39,576435.0
2019-07-24 12:20:00,17.39,17.4,17.38,17.39,495390.0,17.39,17.4,17.38,17.39,495390.0
2019-07-24 12:25:00,17.4,17.4,17.38,17.4,832740.0,17.4,17.4,17.38,17.4,832740.0
2019-07-24 12:30:00,17.4,17.46,17.4,17.45,2119710.0,17.4,17.46,17.4,17.45,2119710.0
2019-07-24 12:35:00,17.44,17.46,17.44,17.46,1023600.0,17.44,17.46,17.44,17.46,1023600.0
2019-07-24 12:40:00,17.46,17.48,17.45,17.47,1464915.0,17.46,17.48,17.45,17.47,1464915.0
2019-07-24 12:45:00,17.47,17.5,17.46,17.5,1083255.0,17.47,17.5,17.46,17.5,1083255.0
2019-07-24 12:50:00,17.5,17.54,17.49,17.51,2235510.0,17.5,17.54,17.49,17.51,2235510.0
2019-07-24 12:55:00,17.51,17.51,17.49,17.5,1195020.0,17.51,17.51,17.49,17.5,1195020.0
2019-07-24 13:00:00,17.5,17.53,17.48,17.48,817200.0,17.5,17.53,17.48,17.48,817200.0
2019-07-24 13:05:00,17.48,17.5,17.47,17.49,622620.0,17.48,17.5,17.47,17.49,622620.0
2019-07-24 13:10:00,17.49,17.5,17.48,17.49,357450.0,17.49,17.5,17.48,17.49,357450.0
2019-07-24 13:15:00,17.48,17.48,17.46,17.47,813945.0,17.48,17.48,17.46,17.47,813945.0
2019-07-24 13:20:00,17.47,17.49,17.47,17.48,413100.0,17.47,17.49,17.47,17.48,413100.0
2019-07-24 13:25:00,17.48,17.5,17.48,17.48,367545.0,17.48,17.5,17.48,17.48,367545.0
2019-07-24 13:30:00,17.48,17.49,17.47,17.48,249960.0,17.48,17.49,17.47,17.48,249960.0
2019-07-24 13:35:00,17.48,17.49,17.44,17.45,734820.0,17.48,17.49,17.44,17.45,734820.0
2019-07-24 13:40:00,17.44,17.45,17.42,17.45,921600.0,17.44,17.45,17.42,17.45,921600.0
2019-07-24 13:45:00,17.45,17.47,17.44,17.47,534210.0,17.45,17.47,17.44,17.47,534210.0
2019-07-24 13:50:00,17.47,17.48,17.45,17.45,587655.0,17.47,17.48,17.45,17.45,587655.0
2019-07-24 13:55:00,17.46,17.48,17.44,17.45,792255.0,17.46,17.48,17.44,17.45,792255.0
2019-07-24 14:00:00,17.45,17.48,17.44,17.47,535815.0,17.45,17.48,17.44,17.47,535815.0
2019-07-24 14:05:00,17.47,17.51,17.47,17.51,913260.0,17.47,17.51,17.47,17.51,913260.0
2019-07-24 14:10:00,17.51,17.51,17.49,17.49,786120.0,17.51,17.51,17.49,17.49,786120.0
2019-07-24 14:15:00,17.49,17.52,17.49,17.52,816525.0,17.49,17.52,17.49,17.52,816525.0
2019-07-24 14:20:00,17.51,17.53,17.5,17.52,447660.0,17.51,17.53,17.5,17.52,447660.0
2019-07-24 14:25:00,17.52,17.52,17.5,17.51,736440.0,17.52,17.52,17.5,17.51,736440.0
2019-07-24 14:30:00,17.51,17.52,17.47,17.48,1177050.0,17.51,17.52,17.47,17.48,1177050.0
2019-07-24 14:35:00,17.48,17.51,17.47,17.51,646455.0,17.48,17.51,17.47,17.51,646455.0
2019-07-24 14:40:00,17.51,17.51,17.49,17.5,854970.0,17.51,17.51,17.49,17.5,854970.0
2019-07-24 14:45:00,17.5,17.53,17.5,17.52,935880.0,17.5,17.53,17.5,17.52,935880.0
2019-07-24 14:50:00,17.53,17.55,17.52,17.54,2322765.0,17.53,17.55,17.52,17.54,2322765.0
2019-07-24 14:55:00,17.53,17.56,17.53,17.56,1038525.0,17.53,17.56,17.53,17.56,1038525.0
2019-07-24 15:00:00,17.56,17.57,17.54,17.56,1063035.0,17.56,17.57,17.54,17.56,1063035.0
2019-07-24 15:05:00,17.56,17.58,17.55,17.57,585360.0,17.56,17.58,17.55,17.57,585360.0
2019-07-24 15:10:00,17.57,17.62,17.57,17.61,1737210.0,17.57,17.62,17.57,17.61,1737210.0
2019-07-24 15:15:00,17.62,17.67,17.61,17.66,1970760.0,17.62,17.67,17.61,17.66,1970760.0
2019-07-24 15:20:00,17.67,17.7,17.66,17.68,3324750.0,17.67,17.7,17.66,17.68,3324750.0
2019-07-24 15:25:00,17.68,17.68,17.64,17.66,1871100.0,17.68,17.68,17.64,17.66,1871100.0
2019-07-24 15:30:00,17.66,17.68,17.64,17.68,1690125.0,17.66,17.68,17.64,17.68,1690125.0
2019-07-24 15:35:00,17.68,17.69,17.66,17.68,1966380.0,17.68,17.69,17.66,17.68,1966380.0
2019-07-24 15:40:00,17.68,17.69,17.67,17.68,1583400.0,17.68,17.69,17.67,17.68,1583400.0
2019-07-24 15:45:00,17.68,17.7,17.68,17.69,1963890.0,17.68,17.7,17.68,17.69,1963890.0
2019-07-24 15:50:00,17.69,17.74,17.69,17.71,4374855.0,17.69,17.74,17.69,17.71,4374855.0
2019-07-24 15:55:00,17.71,17.72,17.66,17.67,4276185.0,17.71,17.72,17.66,17.67,4276185.0
2019-07-25 09:30:00,15.55,15.63,15.34,15.39,22125420.0,15.55,15.63,15.34,15.39,22125420.0
2019-07-25 09:35:00,15.39,15.44,15.25,15.25,14373645.0,15.39,15.44,15.25,15.25,14373645.0
2019-07-25 09:40:00,15.25,15.28,15.04,15.05,16971345.0,15.25,15.28,15.04,15.05,16971345.0
2019-07-25 09:45:00,15.05,15.17,15.04,15.14,9898395.0,15.05,15.17,15.04,15.14,9898395.0
2019-07-25 09:50:00,15.14,15.2,15.13,15.19,8641920.0,15.14,15.2,15.13,15.19,8641920.0
2019-07-25 09:55:00,15.19,15.31,15.17,15.25,10275240.0,15.19,15.31,15.17,15.25,10275240.0
2019-07-25 10:00:00,15.25,15.29,15.15,15.15,6328485.0,15.25,15.29,15.15,15.15,6328485.0
2019-07-25 10:05:00,15.16,15.19,15.09,15.12,7337100.0,15.16,15.19,15.09,15.12,7337100.0
2019-07-25 10:10:00,15.12,15.24,15.11,15.23,6571305.0,15.12,15.24,15.11,15.23,6571305.0
2019-07-25 10:15:00,15.22,15.25,15.18,15.23,3458820.0,15.22,15.25,15.18,15.23,3458820.0
2019-07-25 10:20:00,15.23,15.28,15.18,15.26,3965490.0,15.23,15.28,15.18,15.26,3965490.0
2019-07-25 10:25:00,15.26,15.38,15.26,15.33,8736480.0,15.26,15.38,15.26,15.33,8736480.0
2019-07-25 10:30:00,15.33,15.43,15.33,15.38,6803925.0,15.33,15.43,15.33,15.38,6803925.0
2019-07-25 10:35:00,15.38,15.47,15.36,15.45,4452675.0,15.38,15.47,15.36,15.45,4452675.0
2019-07-25 10:40:00,15.45,15.47,15.35,15.41,4260420.0,15.45,15.47,15.35,15.41,4260420.0
2019-07-25 10:45:00,15.41,15.44,15.36,15.38,3128880.0,15.41,15.44,15.36,15.38,3128880.0
2019-07-25 10:50:00,15.38,15.38,15.31,15.37,3255870.0,15.38,15.38,15.31,15.37,3255870.0
2019-07-25 10:55:00,15.36,15.4,15.36,15.38,1837350.0,15.36,15.4,15.36,15.38,1837350.0
2019-07-25 11:00:00,15.37,15.39,15.29,15.31,2675430.0,15.37,15.39,15.29,15.31,2675430.0
2019-07-25 11:05:00,15.31,15.36,15.29,15.32,1606395.0,15.31,15.36,15.29,15.32,1606395.0
2019-07-25 11:10:00,15.33,15.36,15.32,15.33,1149330.0,15.33,15.36,15.32,15.33,1149330.0
2019-07-25 11:15:00,15.33,15.34,15.22,15.25,2740935.0,15.33,15.34,15.22,15.25,2740935.0
2019-07-25 11:20:00,15.25,15.27,15.23,15.23,1176960.0,15.25,15.27,15.23,15.23,1176960.0
2019-07-25 11:25:00,15.23,15.24,15.17,15.18,3924405.0,15.23,15.24,15.17,15.18,3924405.0
2019-07-25 11:30:00,15.18,15.22,15.15,15.2,2670255.0,15.18,15.22,15.15,15.2,2670255.0
2019-07-25 11:35:00,15.2,15.2,15.13,15.14,2100030.0,15.2,15.2,15.13,15.14,2100030.0
2019-07-25 11:40:00,15.14,15.19,15.13,15.17,2677890.0,15.14,15.19,15.13,15.17,2677890.0
2019-07-25 11:45:00,15.17,15.21,15.15,15.15,1989735.0,15.17,15.21,15.15,15.15,1989735.0
2019-07-25 11:50:00,15.15,15.19,15.15,15.16,1498050.0,15.15,15.19,15.15,15.16,1498050.0
2019-07-25 11:55:00,15.16,15.17,15.12,15.14,3510555.0,15.16,15.17,15.12,15.14,3510555.0
2019-07-25 12:00:00,15.14,15.17,15.12,15.13,1485360.0,15.14,15.17,15.12,15.13,1485360.0
2019-07-25 12:05:00,15.13,15.19,15.13,15.15,2413335.0,15.13,15.19,15.13,15.15,2413335.0
2019-07-25 12:10:00,15.16,15.16,15.11,15.12,2083635.0,15.16,15.16,15.11,15.12,2083635.0
2019-07-25 12:15:00,15.12,15.16,15.12,15.16,1359915.0,15.12,15.16,15.12,15.16,1359915.0
2019-07-25 12:20:00,15.15,15.2,15.15,15.16,1256850.0,15.15,15.2,15.15,15.16,1256850.0
2019-07-25 12:25:00,15.16,15.23,15.15,15.21,2386740.0,15.16,15.23,15.15,15.21,2386740.0
2019-07-25 12:30:00,15.21,15.21,15.17,15.2,1573545.0,15.21,15.21,15.17,15.2,1573545.0
2019-07-25 12:35:00,15.2,15.23,15.18,15.18,1467675.0,15.2,15.23,15.18,15.18,1467675.0
2019-07-25 12:40:00,15.18,15.18,15.13,15.16,2009025.0,15.18,15.18,15.13,15.16,2009025.0
2019-07-25 12:45:00,15.15,15.2,15.15,15.19,1591020.0,15.15,15.2,15.15,15.19,1591020.0
2019-07-25 12:50:00,15.19,15.2,15.16,15.17,851865.0,15.19,15.2,15.16,15.17,851865.0
2019-07-25 12:55:00,15.17,15.2,15.17,15.19,1299885.0,15.17,15.2,15.17,15.19,1299885.0
2019-07-25 13:00:00,15.19,15.19,15.17,15.18,1330665.0,15.19,15.19,15.17,15.18,1330665.0
2019-07-25 13:05:00,15.17,15.22,15.17,15.22,1327380.0,15.17,15.22,15.17,15.22,1327380.0
2019-07-25 13:10:00,15.22,15.23,15.2,15.23,1386900.0,15.22,15.23,15.2,15.23,1386900.0
2019-07-25 13:15:00,15.23,15.23,15.17,15.18,1413855.0,15.23,15.23,15.17,15.18,1413855.0
2019-07-25 13:20:00,15.17,15.19,15.17,15.18,954585.0,15.17,15.19,15.17,15.18,954585.0
2019-07-25 13:25:00,15.18,15.18,15.17,15.18,823260.0,15.18,15.18,15.17,15.18,823260.0
2019-07-25 13:30:00,15.18,15.19,15.17,15.18,1734705.0,15.18,15.19,15.17,15.18,1734705.0
2019-07-25 13:35:00,15.18,15.19,15.17,15.17,1049370.0,15.18,15.19,15.17,15.17,1049370.0
2019-07-25 13:40:00,15.17,15.18,15.14,15.15,3213645.0,15.17,15.18,15.14,15.15,3213645.0
2019-07-25 13:45:00,15.15,15.16,15.15,15.15,826575.0,15.15,15.16,15.15,15.15,826575.0
2019-07-25 13:50:00,15.15,15.17,15.15,15.16,925575.0,15.15,15.17,15.15,15.16,925575.0
2019-07-25 13:55:00,15.16,15.25,15.16,15.21,2455620.0,15.16,15.25,15.16,15.21,2455620.0
2019-07-25 14:00:00,15.21,15.22,15.18,15.2,1407390.0,15.21,15.22,15.18,15.2,1407390.0
2019-07-25 14:05:00,15.21,15.27,15.2,15.23,2399925.0,15.21,15.27,15.2,15.23,2399925.0
2019-07-25 14:10:00,15.22,15.24,15.21,15.22,1739520.0,15.22,15.24,15.21,15.22,1739520.0
2019-07-25 14:15:00,15.21,15.24,15.21,15.24,1040385.0,15.21,15.24,15.21,15.24,1040385.0
2019-07-25 14:20:00,15.24,15.26,15.23,15.24,1476525.0,15.24,15.26,15.23,15.24,1476525.0
2019-07-25 14:25:00,15.24,15.25,15.17,15.17,1562805.0,15.24,15.25,15.17,15.17,1562805.0
2019-07-25 14:30:00,15.17,15.19,15.16,15.19,1199355.0,15.17,15.19,15.16,15.19,1199355.0
2019-07-25 14:35:00,15.19,15.23,15.18,15.21,1221270.0,15.19,15.23,15.18,15.21,1221270.0
2019-07-25 14:40:00,15.21,15.24,15.2,15.21,1184070.0,15.21,15.24,15.2,15.21,1184070.0
2019-07-25 14:45:00,15.21,15.23,15.2,15.21,944295.0,15.21,15.23,15.2,15.21,944295.0
2019-07-25 14:50:00,15.22,15.26,15.21,15.23,1679985.0,15.22,15.26,15.21,15.23,1679985.0
2019-07-25 14:55:00,15.23,15.24,15.22,15.23,1499025.0,15.23,15.24,15.22,15.23,1499025.0
2019-07-25 15:00:00,15.22,15.24,15.22,15.23,1013970.0,15.22,15.24,15.22,15.23,1013970.0
2019-07-25 15:05:00,15.23,15.28,15.23,15.27,1847790.0,15.23,15.28,15.23,15.27,1847790.0
2019-07-25 15:10:00,15.27,15.32,15.26,15.31,1530195.0,15.27,15.32,15.26,15.31,1530195.0
2019-07-25 15:15:00,15.31,15.32,15.29,15.31,1580460.0,15.31,15.32,15.29,15.31,1580460.0
2019-07-25 15:20:00,15.31,15.34,15.29,15.29,2405775.0,15.31,15.34,15.29,15.29,2405775.0
2019-07-25 15:25:00,15.29,15.33,15.29,15.32,1204470.0,15.29,15.33,15.29,15.32,1204470.0
2019-07-25 15:30:00,15.32,15.32,15.29,15.3,1339260.0,15.32,15.32,15.29,15.3,1339260.0
2019-07-25 15:35:00,15.3,15.32,15.29,15.3,1283010.0,15.3,15.32,15.29,15.3,1283010.0
2019-07-25 15:40:00,15.3,15.31,15.27,15.31,1745340.0,15.3,15.31,15.27,15.31,1745340.0
2019-07-25 15:45:00,15.31,15.33,15.3,15.33,2802915.0,15.31,15.33,15.3,15.33,2802915.0
2019-07-25 15:50:00,15.33,15.35,15.3,15.35,3233085.0,15.33,15.35,15.3,15.35,3233085.0
2019-07-25 15:55:00,15.35,15.35,15.23,15.25,5685750.0,15.35,15.35,15.23,15.25,5685750.0
2019-07-26 09:30:00,15.13,15.16,15.0,15.09,7524630.0,15.13,15.16,15.0,15.09,7524630.0
2019-07-26 09:35:00,15.09,15.12,14.93,14.95,5919495.0,15.09,15.12,14.93,14.95,5919495.0
2019-07-26 09:40:00,14.95,15.04,14.87,14.88,5480205.0,14.95,15.04,14.87,14.88,5480205.0
2019-07-26 09:45:00,14.88,14.92,14.82,14.91,7573980.0,14.88,14.92,14.82,14.91,7573980.0
2019-07-26 09:50:00,14.91,14.95,14.89,14.93,4342035.0,14.91,14.95,14.89,14.93,4342035.0
2019-07-26 09:55:00,14.92,14.96,14.88,14.9,2695680.0,14.92,14.96,14.88,14.9,2695680.0
2019-07-26 10:00:00,14.9,14.91,14.87,14.88,2342880.0,14.9,14.91,14.87,14.88,2342880.0
2019-07-26 10:05:00,14.88,14.92,14.83,14.83,2683335.0,14.88,14.92,14.83,14.83,2683335.0
2019-07-26 10:10:00,14.83,14.86,14.82,14.86,2642535.0,14.83,14.86,14.82,14.86,2642535.0
2019-07-26 10:15:00,14.86,14.86,14.82,14.84,1682955.0,14.86,14.86,14.82,14.84,1682955.0
2019-07-26 10:20:00,14.84,14.9,14.83,14.89,1893015.0,14.84,14.9,14.83,14.89,1893015.0
2019-07-26 10:25:00,14.89,14.91,14.87,14.88,1344765.0,14.89,14.91,14.87,14.88,1344765.0
2019-07-26 10:30:00,14.89,14.89,14.85,14.85,1072620.0,14.89,14.89,14.85,14.85,1072620.0
2019-07-26 10:35:00,14.85,14.91,14.84,14.89,1933410.0,14.85,14.91,14.84,14.89,1933410.0
2019-07-26 10:40:00,14.89,14.91,14.87,14.88,1480740.0,14.89,14.91,14.87,14.88,1480740.0
2019-07-26 10:45:00,14.87,14.92,14.86,14.91,1401345.0,14.87,14.92,14.86,14.91,1401345.0
2019-07-26 10:50:00,14.91,14.98,14.91,14.97,2548380.0,14.91,14.98,14.91,14.97,2548380.0
2019-07-26 10:55:00,14.97,14.98,14.96,14.97,1358610.0,14.97,14.98,14.96,14.97,1358610.0
2019-07-26 11:00:00,14.97,14.98,14.95,14.96,1113660.0,14.97,14.98,14.95,14.96,1113660.0
2019-07-26 11:05:00,14.96,14.97,14.92,14.93,1169130.0,14.96,14.97,14.92,14.93,1169130.0
2019-07-26 11:10:00,14.94,14.95,14.91,14.91,704640.0,14.94,14.95,14.91,14.91,704640.0
2019-07-26 11:15:00,14.91,14.93,14.91,14.91,562650.0,14.91,14.93,14.91,14.91,562650.0
2019-07-26 11:20:00,14.91,14.93,14.91,14.93,421095.0,14.91,14.93,14.91,14.93,421095.0
2019-07-26 11:25:00,14.93,14.98,14.92,14.97,917625.0,14.93,14.98,14.92,14.97,917625.0
2019-07-26 11:30:00,14.97,14.98,14.97,14.98,1300890.0,14.97,14.98,14.97,14.98,1300890.0
2019-07-26 11:35:00,14.97,14.99,14.95,14.97,1242525.0,14.97,14.99,14.95,14.97,1242525.0
2019-07-26 11:40:00,14.97,14.97,14.92,14.94,1156890.0,14.97,14.97,14.92,14.94,1156890.0
2019-07-26 11:45:00,14.94,14.98,14.93,14.98,1067355.0,14.94,14.98,14.93,14.98,1067355.0
2019-07-26 11:50:00,14.97,15.03,14.96,15.03,1797555.0,14.97,15.03,14.96,15.03,1797555.0
2019-07-26 11:55:00,15.03,15.06,15.01,15.04,1197495.0,15.03,15.06,15.01,15.04,1197495.0
2019-07-26 12:00:00,15.04,15.06,15.03,15.03,1059720.0,15.04,15.06,15.03,15.03,1059720.0
2019-07-26 12:05:00,15.03,15.05,15.02,15.02,871170.0,15.03,15.05,15.02,15.02,871170.0
2019-07-26 12:10:00,15.02,15.03,14.98,15.0,937890.0,15.02,15.03,14.98,15.0,937890.0
2019-07-26 12:15:00,14.99,15.0,14.99,15.0,503265.0,14.99,15.0,14.99,15.0,503265.0
2019-07-26 12:20:00,15.0,15.0,14.99,15.0,471615.0,15.0,15.0,14.99,15.0,471615.0
2019-07-26 12:25:00,15.0,15.0,14.98,15.0,423960.0,15.0,15.0,14.98,15.0,423960.0
2019-07-26 12:30:00,15.0,15.03,14.99,15.01,864105.0,15.0,15.03,14.99,15.01,864105.0
2019-07-26 12:35:00,15.01,15.03,15.0,15.02,505950.0,15.01,15.03,15.0,15.02,505950.0
2019-07-26 12:40:00,15.02,15.04,15.02,15.03,433335.0,15.02,15.04,15.02,15.03,433335.0
2019-07-26 12:45:00,15.03,15.03,15.0,15.0,559200.0,15.03,15.03,15.0,15.0,559200.0
2019-07-26 12:50:00,15.0,15.01,14.99,15.0,550875.0,15.0,15.01,14.99,15.0,550875.0
2019-07-26 12:55:00,15.0,15.02,15.0,15.02,343320.0,15.0,15.02,15.0,15.02,343320.0
2019-07-26 13:00:00,15.03,15.03,15.02,15.03,427845.0,15.03,15.03,15.02,15.03,427845.0
2019-07-26 13:05:00,15.03,15.06,15.03,15.05,819510.0,15.03,15.06,15.03,15.05,819510.0
2019-07-26 13:10:00,15.05,15.09,15.05,15.09,2048220.0,15.05,15.09,15.05,15.09,2048220.0
2019-07-26 13:15:00,15.09,15.1,15.05,15.06,802770.0,15.09,15.1,15.05,15.06,802770.0
2019-07-26 13:20:00,15.06,15.06,15.05,15.06,651885.0,15.06,15.06,15.05,15.06,651885.0
2019-07-26 13:25:00,15.06,15.1,15.06,15.09,765630.0,15.06,15.1,15.06,15.09,765630.0
2019-07-26 13:30:00,15.09,15.13,15.09,15.11,629040.0,15.09,15.13,15.09,15.11,629040.0
2019-07-26 13:35:00,15.11,15.11,15.05,15.07,815790.0,15.11,15.11,15.05,15.07,815790.0
2019-07-26 13:40:00,15.07,15.1,15.06,15.09,553365.0,15.07,15.1,15.06,15.09,553365.0
2019-07-26 13:45:00,15.09,15.12,15.09,15.11,823530.0,15.09,15.12,15.09,15.11,823530.0
2019-07-26 13:50:00,15.11,15.11,15.09,15.1,640605.0,15.11,15.11,15.09,15.1,640605.0
2019-07-26 13:55:00,15.1,15.1,15.09,15.1,529530.0,15.1,15.1,15.09,15.1,529530.0
2019-07-26 14:00:00,15.1,15.12,15.1,15.1,492795.0,15.1,15.12,15.1,15.1,492795.0
2019-07-26 14:05:00,15.1,15.16,15.1,15.15,2230110.0,15.1,15.16,15.1,15.15,2230110.0
2019-07-26 14:10:00,15.15,15.18,15.15,15.18,1075800.0,15.15,15.18,15.15,15.18,1075800.0
2019-07-26 14:15:00,15.18,15.2,15.17,15.19,823860.0,15.18,15.2,15.17,15.19,823860.0
2019-07-26 14:20:00,15.19,15.25,15.18,15.25,1673205.0,15.19,15.25,15.18,15.25,1673205.0
2019-07-26 14:25:00,15.25,15.29,15.25,15.28,1701855.0,15.25,15.29,15.25,15.28,1701855.0
2019-07-26 14:30:00,15.28,15.3,15.26,15.26,1248195.0,15.28,15.3,15.26,15.26,1248195.0
2019-07-26 14:35:00,15.26,15.26,15.2,15.2,1269705.0,15.26,15.26,15.2,15.2,1269705.0
2019-07-26 14:40:00,15.2,15.23,15.2,15.22,1023210.0,15.2,15.23,15.2,15.22,1023210.0
2019-07-26 14:45:00,15.22,15.26,15.22,15.26,682380.0,15.22,15.26,15.22,15.26,682380.0
2019-07-26 14:50:00,15.26,15.26,15.24,15.26,536505.0,15.26,15.26,15.24,15.26,536505.0
2019-07-26 14:55:00,15.26,15.29,15.24,15.27,727920.0,15.26,15.29,15.24,15.27,727920.0
2019-07-26 15:00:00,15.27,15.3,15.27,15.29,847995.0,15.27,15.3,15.27,15.29,847995.0
2019-07-26 15:05:00,15.29,15.3,15.27,15.27,844590.0,15.29,15.3,15.27,15.27,844590.0
2019-07-26 15:10:00,15.28,15.29,15.26,15.29,568725.0,15.28,15.29,15.26,15.29,568725.0
2019-07-26 15:15:00,15.29,15.3,15.27,15.29,662235.0,15.29,15.3,15.27,15.29,662235.0
2019-07-26 15:20:00,15.29,15.33,15.28,15.32,1288830.0,15.29,15.33,15.28,15.32,1288830.0
2019-07-26 15:25:00,15.32,15.35,15.32,15.34,1864500.0,15.32,15.35,15.32,15.34,1864500.0
2019-07-26 15:30:00,15.34,15.35,15.33,15.34,1324560.0,15.34,15.35,15.33,15.34,1324560.0
2019-07-26 15:35:00,15.34,15.35,15.32,15.32,1262655.0,15.34,15.35,15.32,15.32,1262655.0
2019-07-26 15:40:00,15.32,15.32,15.29,15.3,1637295.0,15.32,15.32,15.29,15.3,1637295.0
2019-07-26 15:45:00,15.29,15.3,15.24,15.25,1601055.0,15.29,15.3,15.24,15.25,1601055.0
2019-07-26 15:50:00,15.25,15.25,15.21,15.22,2125005.0,15.25,15.25,15.21,15.22,2125005.0
2019-07-26 15:55:00,15.22,15.23,15.2,15.2,3106290.0,15.22,15.23,15.2,15.2,3106290.0
2019-07-29 09:30:00,15.14,15.25,15.1,15.14,4763820.0,15.14,15.25,15.1,15.14,4763820.0
2019-07-29 09:35:00,15.15,15.18,15.08,15.16,2356905.0,15.15,15.18,15.08,15.16,2356905.0
2019-07-29 09:40:00,15.15,15.18,15.11,15.16,2001870.0,15.15,15.18,15.11,15.16,2001870.0
2019-07-29 09:45:00,15.16,15.3,15.12,15.28,3351195.0,15.16,15.3,15.12,15.28,3351195.0
2019-07-29 09:50:00,15.28,15.32,15.25,15.27,2318190.0,15.28,15.32,15.25,15.27,2318190.0
2019-07-29 09:55:00,15.27,15.29,15.19,15.21,2099460.0,15.27,15.29,15.19,15.21,2099460.0
2019-07-29 10:00:00,15.21,15.25,15.2,15.25,2478630.0,15.21,15.25,15.2,15.25,2478630.0
2019-07-29 10:05:00,15.25,15.28,15.22,15.25,2254275.0,15.25,15.28,15.22,15.25,2254275.0
2019-07-29 10:10:00,15.25,15.25,15.13,15.13,2840760.0,15.25,15.25,15.13,15.13,2840760.0
2019-07-29 10:15:00,15.13,15.17,15.11,15.15,1975875.0,15.13,15.17,15.11,15.15,1975875.0
2019-07-29 10:20:00,15.15,15.15,15.12,15.12,853905.0,15.15,15.15,15.12,15.12,853905.0
2019-07-29 10:25:00,15.12,15.12,15.07,15.09,1295655.0,15.12,15.12,15.07,15.09,1295655.0
2019-07-29 10:30:00,15.09,15.11,15.08,15.09,845880.0,15.09,15.11,15.08,15.09,845880.0
2019-07-29 10:35:00,15.09,15.12,15.08,15.1,631155.0,15.09,15.12,15.08,15.1,631155.0
2019-07-29 10:40:00,15.1,15.12,15.09,15.11,1006260.0,15.1,15.12,15.09,15.11,1006260.0
2019-07-29 10:45:00,15.11,15.17,15.1,15.14,1307010.0,15.11,15.17,15.1,15.14,1307010.0
2019-07-29 10:50:00,15.14,15.15,15.11,15.14,1067145.0,15.14,15.15,15.11,15.14,1067145.0
2019-07-29 10:55:00,15.14,15.15,15.09,15.11,1430520.0,15.14,15.15,15.09,15.11,1430520.0
2019-07-29 11:00:00,15.11,15.13,15.09,15.13,657915.0,15.11,15.13,15.09,15.13,657915.0
2019-07-29 11:05:00,15.13,15.2,15.13,15.19,1105470.0,15.13,15.2,15.13,15.19,1105470.0
2019-07-29 11:10:00,15.2,15.22,15.17,15.21,1194015.0,15.2,15.22,15.17,15.21,1194015.0
2019-07-29 11:15:00,15.21,15.26,15.2,15.26,863010.0,15.21,15.26,15.2,15.26,863010.0
2019-07-29 11:20:00,15.26,15.29,15.24,15.27,1232835.0,15.26,15.29,15.24,15.27,1232835.0
2019-07-29 11:25:00,15.27,15.28,15.24,15.26,742995.0,15.27,15.28,15.24,15.26,742995.0
2019-07-29 11:30:00,15.26,15.27,15.23,15.25,515805.0,15.26,15.27,15.23,15.25,515805.0
2019-07-29 11:35:00,15.25,15.32,15.24,15.29,1300125.0,15.25,15.32,15.24,15.29,1300125.0
2019-07-29 11:40:00,15.29,15.31,15.26,15.29,871770.0,15.29,15.31,15.26,15.29,871770.0
2019-07-29 11:45:00,15.29,15.3,15.27,15.28,879495.0,15.29,15.3,15.27,15.28,879495.0
2019-07-29 11:50:00,15.28,15.33,15.27,15.33,976305.0,15.28,15.33,15.27,15.33,976305.0
2019-07-29 11:55:00,15.32,15.35,15.3,15.32,1657395.0,15.32,15.35,15.3,15.32,1657395.0
2019-07-29 12:00:00,15.32,15.33,15.29,15.33,709860.0,15.32,15.33,15.29,15.33,709860.0
2019-07-29 12:05:00,15.33,15.39,15.32,15.39,1305240.0,15.33,15.39,15.32,15.39,1305240.0
2019-07-29 12:10:00,15.38,15.39,15.35,15.37,965040.0,15.38,15.39,15.35,15.37,965040.0
2019-07-29 12:15:00,15.37,15.4,15.36,15.39,1155735.0,15.37,15.4,15.36,15.39,1155735.0
2019-07-29 12:20:00,15.39,15.41,15.38,15.38,1014795.0,15.39,15.41,15.38,15.38,1014795.0
2019-07-29 12:25:00,15.39,15.4,15.37,15.4,996405.0,15.39,15.4,15.37,15.4,996405.0
2019-07-29 12:30:00,15.4,15.45,15.4,15.45,1488435.0,15.4,15.45,15.4,15.45,1488435.0
2019-07-29 12:35:00,15.45,15.5,15.44,15.49,2042220.0,15.45,15.5,15.44,15.49,2042220.0
2019-07-29 12:40:00,15.49,15.52,15.48,15.49,2120370.0,15.49,15.52,15.48,15.49,2120370.0
2019-07-29 12:45:00,15.49,15.5,15.45,15.49,1284810.0,15.49,15.5,15.45,15.49,1284810.0
2019-07-29 12:50:00,15.49,15.51,15.49,15.51,609195.0,15.49,15.51,15.49,15.51,609195.0
2019-07-29 12:55:00,15.51,15.54,15.5,15.54,1565505.0,15.51,15.54,15.5,15.54,1565505.0
2019-07-29 13:00:00,15.54,15.56,15.53,15.55,1171680.0,15.54,15.56,15.53,15.55,1171680.0
2019-07-29 13:05:00,15.55,15.55,15.53,15.55,1186410.0,15.55,15.55,15.53,15.55,1186410.0
2019-07-29 13:10:00,15.55,15.59,15.53,15.57,1668135.0,15.55,15.59,15.53,15.57,1668135.0
2019-07-29 13:15:00,15.57,15.6,15.55,15.57,1271025.0,15.57,15.6,15.55,15.57,1271025.0
2019-07-29 13:20:00,15.57,15.59,15.56,15.57,810915.0,15.57,15.59,15.56,15.57,810915.0
2019-07-29 13:25:00,15.57,15.58,15.53,15.56,1041705.0,15.57,15.58,15.53,15.56,1041705.0
2019-07-29 13:30:00,15.56,15.58,15.54,15.58,809790.0,15.56,15.58,15.54,15.58,809790.0
2019-07-29 13:35:00,15.58,15.59,15.55,15.55,569835.0,15.58,15.59,15.55,15.55,569835.0
2019-07-29 13:40:00,15.55,15.56,15.48,15.48,1345260.0,15.55,15.56,15.48,15.48,1345260.0
2019-07-29 13:45:00,15.48,15.51,15.48,15.51,625290.0,15.48,15.51,15.48,15.51,625290.0
2019-07-29 13:50:00,15.5,15.52,15.5,15.51,577770.0,15.5,15.52,15.5,15.51,577770.0
2019-07-29 13:55:00,15.51,15.52,15.5,15.51,291225.0,15.51,15.52,15.5,15.51,291225.0
2019-07-29 14:00:00,15.52,15.52,15.49,15.51,431235.0,15.52,15.52,15.49,15.51,431235.0
2019-07-29 14:05:00,15.51,15.52,15.5,15.5,650730.0,15.51,15.52,15.5,15.5,650730.0
2019-07-29 14:10:00,15.5,15.51,15.46,15.47,726045.0,15.5,15.51,15.46,15.47,726045.0
2019-07-29 14:15:00,15.46,15.48,15.41,15.46,1491750.0,15.46,15.48,15.41,15.46,1491750.0
2019-07-29 14:20:00,15.47,15.65,15.46,15.64,5246940.0,15.47,15.65,15.46,15.64,5246940.0
2019-07-29 14:25:00,15.64,15.66,15.61,15.65,1208925.0,15.64,15.66,15.61,15.65,1208925.0
2019-07-29 14:30:00,15.64,15.68,15.62,15.65,2142345.0,15.64,15.68,15.62,15.65,2142345.0
2019-07-29 14:35:00,15.65,15.67,15.64,15.65,1074705.0,15.65,15.67,15.64,15.65,1074705.0
2019-07-29 14:40:00,15.65,15.7,15.64,15.68,1127340.0,15.65,15.7,15.64,15.68,1127340.0
2019-07-29 14:45:00,15.68,15.7,15.67,15.68,1288050.0,15.68,15.7,15.67,15.68,1288050.0
2019-07-29 14:50:00,15.68,15.68,15.65,15.66,1303365.0,15.68,15.68,15.65,15.66,1303365.0
2019-07-29 14:55:00,15.66,15.67,15.64,15.64,776700.0,15.66,15.67,15.64,15.64,776700.0
2019-07-29 15:00:00,15.64,15.68,15.64,15.67,1046370.0,15.64,15.68,15.64,15.67,1046370.0
2019-07-29 15:05:00,15.67,15.67,15.64,15.66,931320.0,15.67,15.67,15.64,15.66,931320.0
2019-07-29 15:10:00,15.66,15.68,15.66,15.67,992670.0,15.66,15.68,15.66,15.67,992670.0
2019-07-29 15:15:00,15.66,15.72,15.66,15.72,1907490.0,15.66,15.72,15.66,15.72,1907490.0
2019-07-29 15:20:00,15.72,15.72,15.65,15.66,2823900.0,15.72,15.72,15.65,15.66,2823900.0
2019-07-29 15:25:00,15.66,15.71,15.66,15.71,1360140.0,15.66,15.71,15.66,15.71,1360140.0
2019-07-29 15:30:00,15.7,15.7,15.67,15.67,874380.0,15.7,15.7,15.67,15.67,874380.0
2019-07-29 15:35:00,15.67,15.69,15.66,15.66,1433400.0,15.67,15.69,15.66,15.66,1433400.0
2019-07-29 15:40:00,15.66,15.68,15.63,15.65,1631910.0,15.66,15.68,15.63,15.65,1631910.0
2019-07-29 15:45:00,15.65,15.69,15.64,15.69,1497270.0,15.65,15.69,15.64,15.69,1497270.0
2019-07-29 15:50:00,15.69,15.71,15.67,15.7,1890690.0,15.69,15.71,15.67,15.7,1890690.0
2019-07-29 15:55:00,15.7,15.73,15.69,15.72,3468615.0,15.7,15.73,15.69,15.72,3468615.0
2019-07-30 09:30:00,15.53,15.64,15.48,15.48,3745140.0,15.53,15.64,15.48,15.48,3745140.0
2019-07-30 09:35:00,15.49,15.64,15.49,15.6,2365125.0,15.49,15.64,15.49,15.6,2365125.0
2019-07-30 09:40:00,15.6,15.7,15.58,15.67,2533260.0,15.6,15.7,15.58,15.67,2533260.0
2019-07-30 09:45:00,15.67,15.83,15.64,15.8,3734250.0,15.67,15.83,15.64,15.8,3734250.0
2019-07-30 09:50:00,15.81,15.83,15.73,15.78,3070590.0,15.81,15.83,15.73,15.78,3070590.0
2019-07-30 09:55:00,15.79,15.79,15.73,15.75,1601640.0,15.79,15.79,15.73,15.75,1601640.0
2019-07-30 10:00:00,15.74,15.81,15.71,15.81,1940625.0,15.74,15.81,15.71,15.81,1940625.0
2019-07-30 10:05:00,15.81,15.86,15.79,15.86,1799940.0,15.81,15.86,15.79,15.86,1799940.0
2019-07-30 10:10:00,15.86,15.9,15.86,15.89,2783295.0,15.86,15.9,15.86,15.89,2783295.0
2019-07-30 10:15:00,15.89,15.98,15.89,15.95,3068355.0,15.89,15.98,15.89,15.95,3068355.0
2019-07-30 10:20:00,15.95,15.96,15.89,15.94,2117385.0,15.95,15.96,15.89,15.94,2117385.0
2019-07-30 10:25:00,15.95,15.95,15.85,15.87,1729410.0,15.95,15.95,15.85,15.87,1729410.0
2019-07-30 10:30:00,15.86,15.93,15.85,15.92,1362315.0,15.86,15.93,15.85,15.92,1362315.0
2019-07-30 10:35:00,15.92,15.99,15.92,15.96,2135145.0,15.92,15.99,15.92,15.96,2135145.0
2019-07-30 10:40:00,15.97,15.99,15.94,15.97,1151505.0,15.97,15.99,15.94,15.97,1151505.0
2019-07-30 10:45:00,15.97,15.97,15.91,15.96,1200975.0,15.97,15.97,15.91,15.96,1200975.0
2019-07-30 10:50:00,15.96,15.98,15.94,15.94,720120.0,15.96,15.98,15.94,15.94,720120.0
2019-07-30 10:55:00,15.94,15.98,15.93,15.98,1029450.0,15.94,15.98,15.93,15.98,1029450.0
2019-07-30 11:00:00,15.98,16.02,15.97,16.0,2397105.0,15.98,16.02,15.97,16.0,2397105.0
2019-07-30 11:05:00,16.0,16.0,15.95,15.98,1302240.0,16.0,16.0,15.95,15.98,1302240.0
2019-07-30 11:10:00,15.99,16.0,15.96,15.98,753630.0,15.99,16.0,15.96,15.98,753630.0
2019-07-30 11:15:00,15.98,15.99,15.96,15.96,647730.0,15.98,15.99,15.96,15.96,647730.0
2019-07-30 11:20:00,15.96,15.96,15.92,15.94,1267260.0,15.96,15.96,15.92,15.94,1267260.0
2019-07-30 11:25:00,15.94,15.94,15.9,15.92,1460835.0,15.94,15.94,15.9,15.92,1460835.0
2019-07-30 11:30:00,15.93,15.97,15.9,15.97,990345.0,15.93,15.97,15.9,15.97,990345.0
2019-07-30 11:35:00,15.97,15.97,15.95,15.95,770625.0,15.97,15.97,15.95,15.95,770625.0
2019-07-30 11:40:00,15.95,15.97,15.92,15.96,707325.0,15.95,15.97,15.92,15.96,707325.0
2019-07-30 11:45:00,15.97,15.98,15.96,15.97,380520.0,15.97,15.98,15.96,15.97,380520.0
2019-07-30 11:50:00,15.97,15.97,15.94,15.97,680820.0,15.97,15.97,15.94,15.97,680820.0
2019-07-30 11:55:00,15.97,16.0,15.97,16.0,873690.0,15.97,16.0,15.97,16.0,873690.0
2019-07-30 12:00:00,16.0,16.01,15.98,16.0,1015380.0,16.0,16.01,15.98,16.0,1015380.0
2019-07-30 12:05:00,16.0,16.0,15.98,15.99,513435.0,16.0,16.0,15.98,15.99,513435.0
2019-07-30 12:10:00,15.99,15.99,15.94,15.94,889815.0,15.99,15.99,15.94,15.94,889815.0
2019-07-30 12:15:00,15.94,15.95,15.93,15.95,552660.0,15.94,15.95,15.93,15.95,552660.0
2019-07-30 12:20:00,15.95,15.96,15.94,15.94,335115.0,15.95,15.96,15.94,15.94,335115.0
2019-07-30 12:25:00,15.94,15.95,15.92,15.93,383895.0,15.94,15.95,15.92,15.93,383895.0
2019-07-30 12:30:00,15.93,15.96,15.92,15.95,379710.0,15.93,15.96,15.92,15.95,379710.0
2019-07-30 12:35:00,15.95,15.96,15.94,15.96,507555.0,15.95,15.96,15.94,15.96,507555.0
2019-07-30 12:40:00,15.96,15.96,15.94,15.95,305895.0,15.96,15.96,15.94,15.95,305895.0
2019-07-30 12:45:00,15.95,15.98,15.94,15.98,768975.0,15.95,15.98,15.94,15.98,768975.0
2019-07-30 12:50:00,15.98,15.99,15.96,15.97,605355.0,15.98,15.99,15.96,15.97,605355.0
2019-07-30 12:55:00,15.97,15.98,15.96,15.98,312330.0,15.97,15.98,15.96,15.98,312330.0
2019-07-30 13:00:00,15.98,15.98,15.96,15.96,357555.0,15.98,15.98,15.96,15.96,357555.0
2019-07-30 13:05:00,15.96,15.97,15.94,15.96,455340.0,15.96,15.97,15.94,15.96,455340.0
2019-07-30 13:10:00,15.96,16.0,15.95,15.99,890370.0,15.96,16.0,15.95,15.99,890370.0
2019-07-30 13:15:00,15.99,16.03,15.98,16.03,934320.0,15.99,16.03,15.98,16.03,934320.0
2019-07-30 13:20:00,16.03,16.03,16.01,16.03,851775.0,16.03,16.03,16.01,16.03,851775.0
2019-07-30 13:25:00,16.03,16.07,16.0,16.03,1682955.0,16.03,16.07,16.0,16.03,1682955.0
2019-07-30 13:30:00,16.03,16.07,16.02,16.06,752745.0,16.03,16.07,16.02,16.06,752745.0
2019-07-30 13:35:00,16.06,16.07,16.05,16.07,453240.0,16.06,16.07,16.05,16.07,453240.0
2019-07-30 13:40:00,16.07,16.08,16.04,16.07,938190.0,16.07,16.08,16.04,16.07,938190.0
2019-07-30 13:45:00,16.07,16.09,16.06,16.07,774120.0,16.07,16.09,16.06,16.07,774120.0
2019-07-30 13:50:00,16.07,16.09,16.05,16.08,712620.0,16.07,16.09,16.05,16.08,712620.0
2019-07-30 13:55:00,16.08,16.09,16.06,16.06,685245.0,16.08,16.09,16.06,16.06,685245.0
2019-07-30 14:00:00,16.06,16.13,16.06,16.13,1706025.0,16.06,16.13,16.06,16.13,1706025.0
2019-07-30 14:05:00,16.13,16.13,16.1,16.1,889845.0,16.13,16.13,16.1,16.1,889845.0
2019-07-30 14:10:00,16.1,16.11,16.09,16.1,876780.0,16.1,16.11,16.09,16.1,876780.0
2019-07-30 14:15:00,16.11,16.13,16.1,16.12,694125.0,16.11,16.13,16.1,16.12,694125.0
2019-07-30 14:20:00,16.12,16.13,16.12,16.13,756555.0,16.12,16.13,16.12,16.13,756555.0
2019-07-30 14:25:00,16.13,16.13,16.1,16.11,601365.0,16.13,16.13,16.1,16.11,601365.0
2019-07-30 14:30:00,16.12,16.15,16.11,16.14,983145.0,16.12,16.15,16.11,16.14,983145.0
2019-07-30 14:35:00,16.14,16.16,16.14,16.15,1123440.0,16.14,16.16,16.14,16.15,1123440.0
2019-07-30 14:40:00,16.15,16.17,16.12,16.12,1583670.0,16.15,16.17,16.12,16.12,1583670.0
2019-07-30 14:45:00,16.12,16.15,16.11,16.13,975945.0,16.12,16.15,16.11,16.13,975945.0
2019-07-30 14:50:00,16.12,16.14,16.11,16.14,661980.0,16.12,16.14,16.11,16.14,661980.0
2019-07-30 14:55:00,16.14,16.16,16.13,16.16,1080360.0,16.14,16.16,16.13,16.16,1080360.0
2019-07-30 15:00:00,16.16,16.19,16.15,16.19,969690.0,16.16,16.19,16.15,16.19,969690.0
2019-07-30 15:05:00,16.19,16.19,16.17,16.18,1124025.0,16.19,16.19,16.17,16.18,1124025.0
2019-07-30 15:10:00,16.18,16.22,16.17,16.21,1204980.0,16.18,16.22,16.17,16.21,1204980.0
2019-07-30 15:15:00,16.21,16.21,16.19,16.2,1243560.0,16.21,16.21,16.19,16.2,1243560.0
2019-07-30 15:20:00,16.2,16.2,16.15,16.15,1951140.0,16.2,16.2,16.15,16.15,1951140.0
2019-07-30 15:25:00,16.15,16.17,16.15,16.16,1078275.0,16.15,16.17,16.15,16.16,1078275.0
2019-07-30 15:30:00,16.16,16.17,16.15,16.16,791505.0,16.16,16.17,16.15,16.16,791505.0
2019-07-30 15:35:00,16.16,16.17,16.14,16.15,1201590.0,16.16,16.17,16.14,16.15,1201590.0
2019-07-30 15:40:00,16.15,16.16,16.12,16.13,1485690.0,16.15,16.16,16.12,16.13,1485690.0
2019-07-30 15:45:00,16.13,16.14,16.1,16.14,1427010.0,16.13,16.14,16.1,16.14,1427010.0
2019-07-30 15:50:00,16.14,16.15,16.13,16.13,1275225.0,16.14,16.15,16.13,16.13,1275225.0
2019-07-30 15:55:00,16.13,16.15,16.13,16.15,2370975.0,16.13,16.15,16.13,16.15,2370975.0
2019-07-31 09:30:00,16.2,16.38,16.17,16.26,6010245.0,16.2,16.38,16.17,16.26,6010245.0
2019-07-31 09:35:00,16.27,16.35,16.23,16.33,3704445.0,16.27,16.35,16.23,16.33,3704445.0
2019-07-31 09:40:00,16.33,16.34,16.26,16.26,2893260.0,16.33,16.34,16.26,16.26,2893260.0
2019-07-31 09:45:00,16.27,16.27,16.15,16.15,3926700.0,16.27,16.27,16.15,16.15,3926700.0
2019-07-31 09:50:00,16.15,16.16,16.03,16.06,3803010.0,16.15,16.16,16.03,16.06,3803010.0
2019-07-31 09:55:00,16.06,16.11,16.01,16.1,2496300.0,16.06,16.11,16.01,16.1,2496300.0
2019-07-31 10:00:00,16.1,16.21,16.1,16.2,1916040.0,16.1,16.21,16.1,16.2,1916040.0
2019-07-31 10:05:00,16.21,16.21,16.16,16.19,1441305.0,16.21,16.21,16.16,16.19,1441305.0
2019-07-31 10:10:00,16.19,16.25,16.17,16.22,1905030.0,16.19,16.25,16.17,16.22,1905030.0
2019-07-31 10:15:00,16.22,16.24,16.19,16.22,1353630.0,16.22,16.24,16.19,16.22,1353630.0
2019-07-31 10:20:00,16.21,16.28,16.2,16.27,1738935.0,16.21,16.28,16.2,16.27,1738935.0
2019-07-31 10:25:00,16.27,16.29,16.22,16.23,785655.0,16.27,16.29,16.22,16.23,785655.0
2019-07-31 10:30:00,16.24,16.25,16.2,16.22,842850.0,16.24,16.25,16.2,16.22,842850.0
2019-07-31 10:35:00,16.22,16.25,16.18,16.24,1033770.0,16.22,16.25,16.18,16.24,1033770.0
2019-07-31 10:40:00,16.24,16.31,16.24,16.31,1268550.0,16.24,16.31,16.24,16.31,1268550.0
2019-07-31 10:45:00,16.31,16.34,16.3,16.34,1160145.0,16.31,16.34,16.3,16.34,1160145.0
2019-07-31 10:50:00,16.33,16.34,16.27,16.27,894105.0,16.33,16.34,16.27,16.27,894105.0
2019-07-31 10:55:00,16.28,16.28,16.25,16.25,693120.0,16.28,16.28,16.25,16.25,693120.0
2019-07-31 11:00:00,16.25,16.27,16.24,16.25,599355.0,16.25,16.27,16.24,16.25,599355.0
2019-07-31 11:05:00,16.26,16.3,16.26,16.29,732585.0,16.26,16.3,16.26,16.29,732585.0
2019-07-31 11:10:00,16.29,16.31,16.28,16.3,563040.0,16.29,16.31,16.28,16.3,563040.0
2019-07-31 11:15:00,16.3,16.3,16.26,16.27,560910.0,16.3,16.3,16.26,16.27,560910.0
2019-07-31 11:20:00,16.27,16.29,16.26,16.27,533055.0,16.27,16.29,16.26,16.27,533055.0
2019-07-31 11:25:00,16.27,16.31,16.27,16.31,503445.0,16.27,16.31,16.27,16.31,503445.0
2019-07-31 11:30:00,16.31,16.31,16.29,16.3,636435.0,16.31,16.31,16.29,16.3,636435.0
2019-07-31 11:35:00,16.3,16.34,16.3,16.32,965625.0,16.3,16.34,16.3,16.32,965625.0
2019-07-31 11:40:00,16.32,16.33,16.31,16.33,823095.0,16.32,16.33,16.31,16.33,823095.0
2019-07-31 11:45:00,16.33,16.4,16.33,16.37,2045895.0,16.33,16.4,16.33,16.37,2045895.0
2019-07-31 11:50:00,16.37,16.38,16.33,16.36,880590.0,16.37,16.38,16.33,16.36,880590.0
2019-07-31 11:55:00,16.36,16.39,16.36,16.39,728535.0,16.36,16.39,16.36,16.39,728535.0
2019-07-31 12:00:00,16.38,16.38,16.34,16.37,638355.0,16.38,16.38,16.34,16.37,638355.0
2019-07-31 12:05:00,16.37,16.4,16.36,16.38,1149855.0,16.37,16.4,16.36,16.38,1149855.0
2019-07-31 12:10:00,16.38,16.41,16.38,16.4,1424070.0,16.38,16.41,16.38,16.4,1424070.0
2019-07-31 12:15:00,16.39,16.4,16.38,16.39,737085.0,16.39,16.4,16.38,16.39,737085.0
2019-07-31 12:20:00,16.39,16.39,16.35,16.35,934440.0,16.39,16.39,16.35,16.35,934440.0
2019-07-31 12:25:00,16.36,16.42,16.35,16.42,865005.0,16.36,16.42,16.35,16.42,865005.0
2019-07-31 12:30:00,16.42,16.42,16.38,16.4,903540.0,16.42,16.42,16.38,16.4,903540.0
2019-07-31 12:35:00,16.4,16.41,16.35,16.35,944760.0,16.4,16.41,16.35,16.35,944760.0
2019-07-31 12:40:00,16.35,16.37,16.31,16.31,1084260.0,16.35,16.37,16.31,16.31,1084260.0
2019-07-31 12:45:00,16.31,16.34,16.31,16.32,607020.0,16.31,16.34,16.31,16.32,607020.0
2019-07-31 12:50:00,16.33,16.37,16.33,16.36,468585.0,16.33,16.37,16.33,16.36,468585.0
2019-07-31 12:55:00,16.36,16.38,16.35,16.37,318555.0,16.36,16.38,16.35,16.37,318555.0
2019-07-31 13:00:00,16.37,16.39,16.37,16.38,382515.0,16.37,16.39,16.37,16.38,382515.0
2019-07-31 13:05:00,16.37,16.39,16.35,16.35,715515.0,16.37,16.39,16.35,16.35,715515.0
2019-07-31 13:10:00,16.35,16.39,16.35,16.38,311655.0,16.35,16.39,16.35,16.38,311655.0
2019-07-31 13:15:00,16.39,16.4,16.38,16.39,503745.0,16.39,16.4,16.38,16.39,503745.0
2019-07-31 13:20:00,16.39,16.4,16.39,16.4,253200.0,16.39,16.4,16.39,16.4,253200.0
2019-07-31 13:25:00,16.4,16.41,16.37,16.39,392850.0,16.4,16.41,16.37,16.39,392850.0
2019-07-31 13:30:00,16.39,16.4,16.38,16.39,356115.0,16.39,16.4,16.38,16.39,356115.0
2019-07-31 13:35:00,16.39,16.39,16.36,16.38,385605.0,16.39,16.39,16.36,16.38,385605.0
2019-07-31 13:40:00,16.38,16.39,16.38,16.38,468420.0,16.38,16.39,16.38,16.38,468420.0
2019-07-31 13:45:00,16.39,16.42,16.38,16.39,1140855.0,16.39,16.42,16.38,16.39,1140855.0
2019-07-31 13:50:00,16.4,16.41,16.38,16.39,366300.0,16.4,16.41,16.38,16.39,366300.0
2019-07-31 13:55:00,16.39,16.43,16.39,16.42,832635.0,16.39,16.43,16.39,16.42,832635.0
2019-07-31 14:00:00,16.4,16.45,16.31,16.33,2309640.0,16.4,16.45,16.31,16.33,2309640.0
2019-07-31 14:05:00,16.33,16.4,16.32,16.39,1021845.0,16.33,16.4,16.32,16.39,1021845.0
2019-07-31 14:10:00,16.39,16.44,16.38,16.43,937695.0,16.39,16.44,16.38,16.43,937695.0
2019-07-31 14:15:00,16.43,16.44,16.4,16.4,673350.0,16.43,16.44,16.4,16.4,673350.0
2019-07-31 14:20:00,16.4,16.4,16.33,16.33,1463700.0,16.4,16.4,16.33,16.33,1463700.0
2019-07-31 14:25:00,16.33,16.36,16.31,16.32,1353105.0,16.33,16.36,16.31,16.32,1353105.0
2019-07-31 14:30:00,16.31,16.34,16.31,16.33,1043310.0,16.31,16.34,16.31,16.33,1043310.0
2019-07-31 14:35:00,16.34,16.36,16.19,16.19,2707770.0,16.34,16.36,16.19,16.19,2707770.0
2019-07-31 14:40:00,16.19,16.22,16.1,16.1,3184785.0,16.19,16.22,16.1,16.1,3184785.0
2019-07-31 14:45:00,16.1,16.1,15.92,15.92,4827675.0,16.1,16.1,15.92,15.92,4827675.0
2019-07-31 14:50:00,15.93,15.94,15.78,15.93,3861210.0,15.93,15.94,15.78,15.93,3861210.0
2019-07-31 14:55:00,15.93,16.13,15.9,16.09,3785430.0,15.93,16.13,15.9,16.09,3785430.0
2019-07-31 15:00:00,16.09,16.16,16.01,16.09,2558790.0,16.09,16.16,16.01,16.09,2558790.0
2019-07-31 15:05:00,16.09,16.22,16.09,16.18,1769280.0,16.09,16.22,16.09,16.18,1769280.0
2019-07-31 15:10:00,16.19,16.2,16.13,16.15,1363380.0,16.19,16.2,16.13,16.15,1363380.0
2019-07-31 15:15:00,16.14,16.17,16.08,16.11,1205250.0,16.14,16.17,16.08,16.11,1205250.0
2019-07-31 15:20:00,16.11,16.17,16.1,16.15,779505.0,16.11,16.17,16.1,16.15,779505.0
2019-07-31 15:25:00,16.16,16.23,16.15,16.2,1569675.0,16.16,16.23,16.15,16.2,1569675.0
2019-07-31 15:30:00,16.2,16.2,16.1,16.11,947580.0,16.2,16.2,16.1,16.11,947580.0
2019-07-31 15:35:00,16.11,16.14,16.09,16.13,930000.0,16.11,16.14,16.09,16.13,930000.0
2019-07-31 15:40:00,16.14,16.16,16.1,16.16,1100100.0,16.14,16.16,16.1,16.16,1100100.0
2019-07-31 15:45:00,16.16,16.19,16.13,16.18,1229490.0,16.16,16.19,16.13,16.18,1229490.0
2019-07-31 15:50:00,16.18,16.18,16.13,16.13,1320375.0,16.18,16.18,16.13,16.13,1320375.0
2019-07-31 15:55:00,16.13,16.17,16.11,16.11,2523315.0,16.13,16.17,16.11,16.11,2523315.0
2019-08-01 09:30:00,16.18,16.23,16.12,16.16,2807100.0,16.18,16.23,16.12,16.16,2807100.0
2019-08-01 09:35:00,16.15,16.18,16.08,16.13,1346895.0,16.15,16.18,16.08,16.13,1346895.0
2019-08-01 09:40:00,16.13,16.22,16.12,16.17,2375835.0,16.13,16.22,16.12,16.17,2375835.0
2019-08-01 09:45:00,16.17,16.2,16.15,16.19,1526415.0,16.17,16.2,16.15,16.19,1526415.0
2019-08-01 09:50:00,16.2,16.22,16.08,16.08,2469795.0,16.2,16.22,16.08,16.08,2469795.0
2019-08-01 09:55:00,16.09,16.15,16.05,16.15,1571100.0,16.09,16.15,16.05,16.15,1571100.0
2019-08-01 10:00:00,16.15,16.19,16.14,16.16,1607610.0,16.15,16.19,16.14,16.16,1607610.0
2019-08-01 10:05:00,16.15,16.21,16.15,16.2,1120155.0,16.15,16.21,16.15,16.2,1120155.0
2019-08-01 10:10:00,16.19,16.24,16.19,16.2,1718280.0,16.19,16.24,16.19,16.2,1718280.0
2019-08-01 10:15:00,16.2,16.3,16.2,16.26,1897560.0,16.2,16.3,16.2,16.26,1897560.0
2019-08-01 10:20:00,16.26,16.3,16.24,16.25,827340.0,16.26,16.3,16.24,16.25,827340.0
2019-08-01 10:25:00,16.26,16.28,16.23,16.25,951855.0,16.26,16.28,16.23,16.25,951855.0
2019-08-01 10:30:00,16.25,16.26,16.22,16.23,868215.0,16.25,16.26,16.22,16.23,868215.0
2019-08-01 10:35:00,16.24,16.24,16.19,16.19,910980.0,16.24,16.24,16.19,16.19,910980.0
2019-08-01 10:40:00,16.19,16.2,16.17,16.19,629115.0,16.19,16.2,16.17,16.19,629115.0
2019-08-01 10:45:00,16.19,16.24,16.17,16.23,1051995.0,16.19,16.24,16.17,16.23,1051995.0
2019-08-01 10:50:00,16.23,16.25,16.23,16.24,364080.0,16.23,16.25,16.23,16.24,364080.0
2019-08-01 10:55:00,16.24,16.24,16.2,16.23,540165.0,16.24,16.24,16.2,16.23,540165.0
2019-08-01 11:00:00,16.22,16.27,16.22,16.25,601185.0,16.22,16.27,16.22,16.25,601185.0
2019-08-01 11:05:00,16.25,16.26,16.21,16.23,425070.0,16.25,16.26,16.21,16.23,425070.0
2019-08-01 11:10:00,16.23,16.25,16.22,16.23,727935.0,16.23,16.25,16.22,16.23,727935.0
2019-08-01 11:15:00,16.23,16.25,16.22,16.22,411945.0,16.23,16.25,16.22,16.22,411945.0
2019-08-01 11:20:00,16.23,16.24,16.2,16.21,825600.0,16.23,16.24,16.2,16.21,825600.0
2019-08-01 11:25:00,16.22,16.22,16.19,16.21,946440.0,16.22,16.22,16.19,16.21,946440.0
2019-08-01 11:30:00,16.21,16.21,16.15,16.16,805590.0,16.21,16.21,16.15,16.16,805590.0
2019-08-01 11:35:00,16.16,16.18,16.16,16.16,451215.0,16.16,16.18,16.16,16.16,451215.0
2019-08-01 11:40:00,16.16,16.21,16.15,16.2,675510.0,16.16,16.21,16.15,16.2,675510.0
2019-08-01 11:45:00,16.21,16.21,16.16,16.18,492720.0,16.21,16.21,16.16,16.18,492720.0
2019-08-01 11:50:00,16.18,16.18,16.15,16.15,415020.0,16.18,16.18,16.15,16.15,415020.0
2019-08-01 11:55:00,16.16,16.16,16.12,16.13,790815.0,16.16,16.16,16.12,16.13,790815.0
2019-08-01 12:00:00,16.13,16.17,16.12,16.14,906450.0,16.13,16.17,16.12,16.14,906450.0
2019-08-01 12:05:00,16.14,16.14,16.12,16.13,556785.0,16.14,16.14,16.12,16.13,556785.0
2019-08-01 12:10:00,16.13,16.14,16.1,16.11,630075.0,16.13,16.14,16.1,16.11,630075.0
2019-08-01 12:15:00,16.1,16.12,16.04,16.04,1029930.0,16.1,16.12,16.04,16.04,1029930.0
2019-08-01 12:20:00,16.04,16.09,16.03,16.08,1540110.0,16.04,16.09,16.03,16.08,1540110.0
2019-08-01 12:25:00,16.08,16.12,16.08,16.11,647115.0,16.08,16.12,16.08,16.11,647115.0
2019-08-01 12:30:00,16.11,16.12,16.1,16.11,576300.0,16.11,16.12,16.1,16.11,576300.0
2019-08-01 12:35:00,16.11,16.11,16.06,16.07,586815.0,16.11,16.11,16.06,16.07,586815.0
2019-08-01 12:40:00,16.08,16.11,16.07,16.1,636135.0,16.08,16.11,16.07,16.1,636135.0
2019-08-01 12:45:00,16.1,16.1,16.04,16.04,665430.0,16.1,16.1,16.04,16.04,665430.0
2019-08-01 12:50:00,16.04,16.06,16.01,16.02,908865.0,16.04,16.06,16.01,16.02,908865.0
2019-08-01 12:55:00,16.02,16.02,15.96,15.96,1478595.0,16.02,16.02,15.96,15.96,1478595.0
2019-08-01 13:00:00,15.97,16.04,15.92,16.02,1969125.0,15.97,16.04,15.92,16.02,1969125.0
2019-08-01 13:05:00,16.01,16.03,15.99,16.02,537135.0,16.01,16.03,15.99,16.02,537135.0
2019-08-01 13:10:00,16.01,16.01,15.98,15.98,354390.0,16.01,16.01,15.98,15.98,354390.0
2019-08-01 13:15:00,15.99,16.0,15.95,15.95,543495.0,15.99,16.0,15.95,15.95,543495.0
2019-08-01 13:20:00,15.95,15.98,15.95,15.96,487005.0,15.95,15.98,15.95,15.96,487005.0
2019-08-01 13:25:00,15.96,15.98,15.84,15.86,2038950.0,15.96,15.98,15.84,15.86,2038950.0
2019-08-01 13:30:00,15.84,15.93,15.8,15.8,1284840.0,15.84,15.93,15.8,15.8,1284840.0
2019-08-01 13:35:00,15.81,15.82,15.69,15.69,2495895.0,15.81,15.82,15.69,15.69,2495895.0
2019-08-01 13:40:00,15.69,15.8,15.63,15.76,2732475.0,15.69,15.8,15.63,15.76,2732475.0
2019-08-01 13:45:00,15.76,15.85,15.71,15.85,2383305.0,15.76,15.85,15.71,15.85,2383305.0
2019-08-01 13:50:00,15.84,15.88,15.69,15.7,1690230.0,15.84,15.88,15.69,15.7,1690230.0
2019-08-01 13:55:00,15.71,15.78,15.7,15.77,1315935.0,15.71,15.78,15.7,15.77,1315935.0
2019-08-01 14:00:00,15.77,15.83,15.72,15.75,1943775.0,15.77,15.83,15.72,15.75,1943775.0
2019-08-01 14:05:00,15.76,15.78,15.7,15.77,1558605.0,15.76,15.78,15.7,15.77,1558605.0
2019-08-01 14:10:00,15.76,15.77,15.65,15.7,1478025.0,15.76,15.77,15.65,15.7,1478025.0
2019-08-01 14:15:00,15.71,15.72,15.68,15.68,1005885.0,15.71,15.72,15.68,15.68,1005885.0
2019-08-01 14:20:00,15.69,15.69,15.49,15.52,3963465.0,15.69,15.69,15.49,15.52,3963465.0
2019-08-01 14:25:00,15.52,15.63,15.51,15.54,1940160.0,15.52,15.63,15.51,15.54,1940160.0
2019-08-01 14:30:00,15.55,15.58,15.47,15.49,1449960.0,15.55,15.58,15.47,15.49,1449960.0
2019-08-01 14:35:00,15.49,15.51,15.45,15.45,1554525.0,15.49,15.51,15.45,15.45,1554525.0
2019-08-01 14:40:00,15.46,15.51,15.45,15.47,1151085.0,15.46,15.51,15.45,15.47,1151085.0
2019-08-01 14:45:00,15.46,15.57,15.46,15.57,1586715.0,15.46,15.57,15.46,15.57,1586715.0
2019-08-01 14:50:00,15.57,15.66,15.57,15.64,1557885.0,15.57,15.66,15.57,15.64,1557885.0
2019-08-01 14:55:00,15.64,15.64,15.57,15.6,968835.0,15.64,15.64,15.57,15.6,968835.0
2019-08-01 15:00:00,15.6,15.6,15.53,15.59,1074225.0,15.6,15.6,15.53,15.59,1074225.0
2019-08-01 15:05:00,15.58,15.59,15.51,15.54,1011675.0,15.58,15.59,15.51,15.54,1011675.0
2019-08-01 15:10:00,15.54,15.55,15.49,15.5,843045.0,15.54,15.55,15.49,15.5,843045.0
2019-08-01 15:15:00,15.51,15.56,15.5,15.53,1112700.0,15.51,15.56,15.5,15.53,1112700.0
2019-08-01 15:20:00,15.53,15.57,15.52,15.57,880425.0,15.53,15.57,15.52,15.57,880425.0
2019-08-01 15:25:00,15.57,15.62,15.56,15.6,1387305.0,15.57,15.62,15.56,15.6,1387305.0
2019-08-01 15:30:00,15.6,15.62,15.55,15.58,918570.0,15.6,15.62,15.55,15.58,918570.0
2019-08-01 15:35:00,15.58,15.62,15.57,15.61,970275.0,15.58,15.62,15.57,15.61,970275.0
2019-08-01 15:40:00,15.61,15.62,15.59,15.62,1059090.0,15.61,15.62,15.59,15.62,1059090.0
2019-08-01 15:45:00,15.62,15.63,15.6,15.62,1156725.0,15.62,15.63,15.6,15.62,1156725.0
2019-08-01 15:50:00,15.62,15.63,15.59,15.59,1969575.0,15.62,15.63,15.59,15.59,1969575.0
2019-08-01 15:55:00,15.59,15.62,15.57,15.6,3157005.0,15.59,15.62,15.57,15.6,3157005.0
2019-08-02 09:30:00,15.42,15.6,15.37,15.58,3768240.0,15.42,15.6,15.37,15.58,3768240.0
2019-08-02 09:35:00,15.58,15.64,15.45,15.61,2190150.0,15.58,15.64,15.45,15.61,2190150.0
2019-08-02 09:40:00,15.59,15.61,15.53,15.57,1349820.0,15.59,15.61,15.53,15.57,1349820.0
2019-08-02 09:45:00,15.58,15.58,15.35,15.37,2090775.0,15.58,15.58,15.35,15.37,2090775.0
2019-08-02 09:50:00,15.35,15.5,15.34,15.48,2084475.0,15.35,15.5,15.34,15.48,2084475.0
2019-08-02 09:55:00,15.48,15.49,15.44,15.46,1192605.0,15.48,15.49,15.44,15.46,1192605.0
2019-08-02 10:00:00,15.47,15.52,15.41,15.42,961335.0,15.47,15.52,15.41,15.42,961335.0
2019-08-02 10:05:00,15.42,15.44,15.37,15.41,989595.0,15.42,15.44,15.37,15.41,989595.0
2019-08-02 10:10:00,15.4,15.43,15.35,15.37,1168560.0,15.4,15.43,15.35,15.37,1168560.0
2019-08-02 10:15:00,15.37,15.41,15.36,15.38,1053540.0,15.37,15.41,15.36,15.38,1053540.0
2019-08-02 10:20:00,15.39,15.43,15.38,15.42,973125.0,15.39,15.43,15.38,15.42,973125.0
2019-08-02 10:25:00,15.42,15.48,15.41,15.46,1029375.0,15.42,15.48,15.41,15.46,1029375.0
2019-08-02 10:30:00,15.46,15.47,15.38,15.39,879780.0,15.46,15.47,15.38,15.39,879780.0
2019-08-02 10:35:00,15.39,15.42,15.33,15.34,962565.0,15.39,15.42,15.33,15.34,962565.0
2019-08-02 10:40:00,15.34,15.35,15.28,15.33,1918605.0,15.34,15.35,15.28,15.33,1918605.0
2019-08-02 10:45:00,15.32,15.36,15.32,15.33,652545.0,15.32,15.36,15.32,15.33,652545.0
2019-08-02 10:50:00,15.34,15.35,15.3,15.33,667005.0,15.34,15.35,15.3,15.33,667005.0
2019-08-02 10:55:00,15.33,15.34,15.32,15.32,671025.0,15.33,15.34,15.32,15.32,671025.0
2019-08-02 11:00:00,15.33,15.37,15.33,15.36,576975.0,15.33,15.37,15.33,15.36,576975.0
2019-08-02 11:05:00,15.36,15.39,15.33,15.38,956820.0,15.36,15.39,15.33,15.38,956820.0
2019-08-02 11:10:00,15.38,15.39,15.35,15.37,525690.0,15.38,15.39,15.35,15.37,525690.0
2019-08-02 11:15:00,15.37,15.46,15.36,15.44,1447095.0,15.37,15.46,15.36,15.44,1447095.0
2019-08-02 11:20:00,15.44,15.45,15.41,15.41,770145.0,15.44,15.45,15.41,15.41,770145.0
2019-08-02 11:25:00,15.41,15.43,15.4,15.41,462930.0,15.41,15.43,15.4,15.41,462930.0
2019-08-02 11:30:00,15.41,15.45,15.41,15.44,724890.0,15.41,15.45,15.41,15.44,724890.0
2019-08-02 11:35:00,15.44,15.47,15.42,15.44,667680.0,15.44,15.47,15.42,15.44,667680.0
2019-08-02 11:40:00,15.44,15.5,15.43,15.47,841320.0,15.44,15.5,15.43,15.47,841320.0
2019-08-02 11:45:00,15.47,15.51,15.45,15.51,664545.0,15.47,15.51,15.45,15.51,664545.0
2019-08-02 11:50:00,15.5,15.51,15.46,15.5,765240.0,15.5,15.51,15.46,15.5,765240.0
2019-08-02 11:55:00,15.49,15.52,15.47,15.48,689085.0,15.49,15.52,15.47,15.48,689085.0
2019-08-02 12:00:00,15.48,15.51,15.45,15.46,641805.0,15.48,15.51,15.45,15.46,641805.0
2019-08-02 12:05:00,15.45,15.48,15.43,15.48,773565.0,15.45,15.48,15.43,15.48,773565.0
2019-08-02 12:10:00,15.47,15.48,15.46,15.48,334890.0,15.47,15.48,15.46,15.48,334890.0
2019-08-02 12:15:00,15.48,15.58,15.48,15.58,1545990.0,15.48,15.58,15.48,15.58,1545990.0
2019-08-02 12:20:00,15.58,15.6,15.54,15.57,1159230.0,15.58,15.6,15.54,15.57,1159230.0
2019-08-02 12:25:00,15.57,15.58,15.54,15.56,840405.0,15.57,15.58,15.54,15.56,840405.0
2019-08-02 12:30:00,15.56,15.56,15.52,15.53,585435.0,15.56,15.56,15.52,15.53,585435.0
2019-08-02 12:35:00,15.53,15.54,15.5,15.5,581460.0,15.53,15.54,15.5,15.5,581460.0
2019-08-02 12:40:00,15.5,15.53,15.5,15.51,634605.0,15.5,15.53,15.5,15.51,634605.0
2019-08-02 12:45:00,15.51,15.51,15.47,15.48,736995.0,15.51,15.51,15.47,15.48,736995.0
2019-08-02 12:50:00,15.48,15.5,15.47,15.49,740340.0,15.48,15.5,15.47,15.49,740340.0
2019-08-02 12:55:00,15.49,15.49,15.46,15.47,313320.0,15.49,15.49,15.46,15.47,313320.0
2019-08-02 13:00:00,15.47,15.49,15.42,15.45,541335.0,15.47,15.49,15.42,15.45,541335.0
2019-08-02 13:05:00,15.44,15.46,15.42,15.45,544890.0,15.44,15.46,15.42,15.45,544890.0
2019-08-02 13:10:00,15.45,15.47,15.43,15.44,300750.0,15.45,15.47,15.43,15.44,300750.0
2019-08-02 13:15:00,15.45,15.46,15.41,15.43,503400.0,15.45,15.46,15.41,15.43,503400.0
2019-08-02 13:20:00,15.43,15.46,15.42,15.44,337275.0,15.43,15.46,15.42,15.44,337275.0
2019-08-02 13:25:00,15.45,15.47,15.43,15.46,271125.0,15.45,15.47,15.43,15.46,271125.0
2019-08-02 13:30:00,15.45,15.47,15.44,15.46,443820.0,15.45,15.47,15.44,15.46,443820.0
2019-08-02 13:35:00,15.47,15.49,15.45,15.47,595485.0,15.47,15.49,15.45,15.47,595485.0
2019-08-02 13:40:00,15.48,15.49,15.47,15.49,404430.0,15.48,15.49,15.47,15.49,404430.0
2019-08-02 13:45:00,15.49,15.51,15.48,15.5,667380.0,15.49,15.51,15.48,15.5,667380.0
2019-08-02 13:50:00,15.5,15.5,15.47,15.48,232230.0,15.5,15.5,15.47,15.48,232230.0
2019-08-02 13:55:00,15.48,15.49,15.46,15.49,421845.0,15.48,15.49,15.46,15.49,421845.0
2019-08-02 14:00:00,15.48,15.5,15.47,15.49,239715.0,15.48,15.5,15.47,15.49,239715.0
2019-08-02 14:05:00,15.48,15.52,15.48,15.51,344265.0,15.48,15.52,15.48,15.51,344265.0
2019-08-02 14:10:00,15.51,15.51,15.49,15.5,316020.0,15.51,15.51,15.49,15.5,316020.0
2019-08-02 14:15:00,15.5,15.53,15.5,15.53,643905.0,15.5,15.53,15.5,15.53,643905.0
2019-08-02 14:20:00,15.53,15.58,15.53,15.57,792975.0,15.53,15.58,15.53,15.57,792975.0
2019-08-02 14:25:00,15.57,15.57,15.53,15.54,614715.0,15.57,15.57,15.53,15.54,614715.0
2019-08-02 14:30:00,15.55,15.56,15.53,15.54,611010.0,15.55,15.56,15.53,15.54,611010.0
2019-08-02 14:35:00,15.54,15.6,15.53,15.6,919170.0,15.54,15.6,15.53,15.6,919170.0
2019-08-02 14:40:00,15.6,15.61,15.58,15.6,797145.0,15.6,15.61,15.58,15.6,797145.0
2019-08-02 14:45:00,15.6,15.6,15.57,15.59,988545.0,15.6,15.6,15.57,15.59,988545.0
2019-08-02 14:50:00,15.59,15.6,15.58,15.59,522105.0,15.59,15.6,15.58,15.59,522105.0
2019-08-02 14:55:00,15.59,15.63,15.58,15.63,601365.0,15.59,15.63,15.58,15.63,601365.0
2019-08-02 15:00:00,15.63,15.65,15.61,15.61,1100220.0,15.63,15.65,15.61,15.61,1100220.0
2019-08-02 15:05:00,15.61,15.62,15.6,15.61,617025.0,15.61,15.62,15.6,15.61,617025.0
2019-08-02 15:10:00,15.6,15.62,15.6,15.6,780120.0,15.6,15.62,15.6,15.6,780120.0
2019-08-02 15:15:00,15.6,15.64,15.6,15.64,655350.0,15.6,15.64,15.6,15.64,655350.0
2019-08-02 15:20:00,15.64,15.73,15.63,15.72,2729595.0,15.64,15.73,15.63,15.72,2729595.0
2019-08-02 15:25:00,15.72,15.74,15.71,15.72,1538970.0,15.72,15.74,15.71,15.72,1538970.0
2019-08-02 15:30:00,15.72,15.75,15.67,15.68,1043370.0,15.72,15.75,15.67,15.68,1043370.0
2019-08-02 15:35:00,15.68,15.74,15.67,15.69,1148745.0,15.68,15.74,15.67,15.69,1148745.0
2019-08-02 15:40:00,15.7,15.72,15.69,15.69,676725.0,15.7,15.72,15.69,15.69,676725.0
2019-08-02 15:45:00,15.69,15.69,15.62,15.63,1536405.0,15.69,15.69,15.62,15.63,1536405.0
2019-08-02 15:50:00,15.63,15.64,15.59,15.6,1188225.0,15.63,15.64,15.59,15.6,1188225.0
2019-08-02 15:55:00,15.6,15.63,15.59,15.62,2011110.0,15.6,15.63,15.59,15.62,2011110.0
2019-08-05 09:30:00,15.31,15.39,15.23,15.38,4301445.0,15.31,15.39,15.23,15.38,4301445.0
2019-08-05 09:35:00,15.38,15.42,15.29,15.34,1653945.0,15.38,15.42,15.29,15.34,1653945.0
2019-08-05 09:40:00,15.34,15.35,15.25,15.28,2303880.0,15.34,15.35,15.25,15.28,2303880.0
2019-08-05 09:45:00,15.27,15.3,15.23,15.24,1292895.0,15.27,15.3,15.23,15.24,1292895.0
2019-08-05 09:50:00,15.23,15.26,15.18,15.25,2057100.0,15.23,15.26,15.18,15.25,2057100.0
2019-08-05 09:55:00,15.25,15.29,15.2,15.22,1736280.0,15.25,15.29,15.2,15.22,1736280.0
2019-08-05 10:00:00,15.21,15.24,15.19,15.22,1384725.0,15.21,15.24,15.19,15.22,1384725.0
2019-08-05 10:05:00,15.21,15.23,15.14,15.14,1448370.0,15.21,15.23,15.14,15.14,1448370.0
2019-08-05 10:10:00,15.14,15.17,15.12,15.13,1910355.0,15.14,15.17,15.12,15.13,1910355.0
2019-08-05 10:15:00,15.13,15.21,15.11,15.16,1323390.0,15.13,15.21,15.11,15.16,1323390.0
2019-08-05 10:20:00,15.16,15.22,15.15,15.2,1595115.0,15.16,15.22,15.15,15.2,1595115.0
2019-08-05 10:25:00,15.19,15.23,15.15,15.16,2217360.0,15.19,15.23,15.15,15.16,2217360.0
2019-08-05 10:30:00,15.16,15.18,15.13,15.14,622395.0,15.16,15.18,15.13,15.14,622395.0
2019-08-05 10:35:00,15.15,15.15,15.09,15.1,915630.0,15.15,15.15,15.09,15.1,915630.0
2019-08-05 10:40:00,15.1,15.1,15.05,15.08,1599105.0,15.1,15.1,15.05,15.08,1599105.0
2019-08-05 10:45:00,15.09,15.13,15.09,15.11,1055685.0,15.09,15.13,15.09,15.11,1055685.0
2019-08-05 10:50:00,15.11,15.14,15.1,15.12,945855.0,15.11,15.14,15.1,15.12,945855.0
2019-08-05 10:55:00,15.12,15.14,15.1,15.12,591630.0,15.12,15.14,15.1,15.12,591630.0
2019-08-05 11:00:00,15.11,15.11,15.05,15.07,874485.0,15.11,15.11,15.05,15.07,874485.0
2019-08-05 11:05:00,15.06,15.14,15.06,15.1,689955.0,15.06,15.14,15.06,15.1,689955.0
2019-08-05 11:10:00,15.11,15.18,15.11,15.15,2248920.0,15.11,15.18,15.11,15.15,2248920.0
2019-08-05 11:15:00,15.14,15.17,15.12,15.14,821505.0,15.14,15.17,15.12,15.14,821505.0
2019-08-05 11:20:00,15.14,15.16,15.13,15.14,478395.0,15.14,15.16,15.13,15.14,478395.0
2019-08-05 11:25:00,15.15,15.17,15.13,15.17,624870.0,15.15,15.17,15.13,15.17,624870.0
2019-08-05 11:30:00,15.16,15.24,15.15,15.24,2034060.0,15.16,15.24,15.15,15.24,2034060.0
2019-08-05 11:35:00,15.24,15.24,15.21,15.22,1207185.0,15.24,15.24,15.21,15.22,1207185.0
2019-08-05 11:40:00,15.22,15.23,15.17,15.18,1101390.0,15.22,15.23,15.17,15.18,1101390.0
2019-08-05 11:45:00,15.18,15.2,15.16,15.19,665955.0,15.18,15.2,15.16,15.19,665955.0
2019-08-05 11:50:00,15.2,15.21,15.19,15.19,1005660.0,15.2,15.21,15.19,15.19,1005660.0
2019-08-05 11:55:00,15.19,15.19,15.15,15.17,390420.0,15.19,15.19,15.15,15.17,390420.0
2019-08-05 12:00:00,15.16,15.17,15.11,15.12,794700.0,15.16,15.17,15.11,15.12,794700.0
2019-08-05 12:05:00,15.12,15.13,15.09,15.1,456375.0,15.12,15.13,15.09,15.1,456375.0
2019-08-05 12:10:00,15.09,15.13,15.09,15.13,353625.0,15.09,15.13,15.09,15.13,353625.0
2019-08-05 12:15:00,15.12,15.16,15.12,15.16,800130.0,15.12,15.16,15.12,15.16,800130.0
2019-08-05 12:20:00,15.16,15.16,15.13,15.14,307905.0,15.16,15.16,15.13,15.14,307905.0
2019-08-05 12:25:00,15.14,15.14,15.1,15.11,389970.0,15.14,15.14,15.1,15.11,389970.0
2019-08-05 12:30:00,15.11,15.14,15.11,15.14,502815.0,15.11,15.14,15.11,15.14,502815.0
2019-08-05 12:35:00,15.14,15.17,15.13,15.16,882885.0,15.14,15.17,15.13,15.16,882885.0
2019-08-05 12:40:00,15.16,15.17,15.14,15.16,348120.0,15.16,15.17,15.14,15.16,348120.0
2019-08-05 12:45:00,15.17,15.19,15.15,15.16,485310.0,15.17,15.19,15.15,15.16,485310.0
2019-08-05 12:50:00,15.15,15.2,15.15,15.2,710025.0,15.15,15.2,15.15,15.2,710025.0
2019-08-05 12:55:00,15.2,15.2,15.15,15.16,514425.0,15.2,15.2,15.15,15.16,514425.0
2019-08-05 13:00:00,15.17,15.18,15.16,15.17,456990.0,15.17,15.18,15.16,15.17,456990.0
2019-08-05 13:05:00,15.17,15.21,15.17,15.21,659190.0,15.17,15.21,15.17,15.21,659190.0
2019-08-05 13:10:00,15.22,15.23,15.21,15.21,394620.0,15.22,15.23,15.21,15.21,394620.0
2019-08-05 13:15:00,15.22,15.22,15.19,15.21,308025.0,15.22,15.22,15.19,15.21,308025.0
2019-08-05 13:20:00,15.21,15.23,15.19,15.19,392460.0,15.21,15.23,15.19,15.19,392460.0
2019-08-05 13:25:00,15.19,15.2,15.17,15.18,567330.0,15.19,15.2,15.17,15.18,567330.0
2019-08-05 13:30:00,15.18,15.23,15.18,15.22,738615.0,15.18,15.23,15.18,15.22,738615.0
2019-08-05 13:35:00,15.22,15.29,15.22,15.28,1293150.0,15.22,15.29,15.22,15.28,1293150.0
2019-08-05 13:40:00,15.29,15.3,15.27,15.27,932430.0,15.29,15.3,15.27,15.27,932430.0
2019-08-05 13:45:00,15.27,15.29,15.24,15.29,859185.0,15.27,15.29,15.24,15.29,859185.0
2019-08-05 13:50:00,15.28,15.29,15.26,15.27,547995.0,15.28,15.29,15.26,15.27,547995.0
2019-08-05 13:55:00,15.27,15.29,15.26,15.29,627450.0,15.27,15.29,15.26,15.29,627450.0
2019-08-05 14:00:00,15.29,15.33,15.26,15.3,1215615.0,15.29,15.33,15.26,15.3,1215615.0
2019-08-05 14:05:00,15.31,15.32,15.29,15.29,678030.0,15.31,15.32,15.29,15.29,678030.0
2019-08-05 14:10:00,15.29,15.31,15.25,15.26,1155675.0,15.29,15.31,15.25,15.26,1155675.0
2019-08-05 14:15:00,15.26,15.26,15.23,15.26,674595.0,15.26,15.26,15.23,15.26,674595.0
2019-08-05 14:20:00,15.26,15.26,15.23,15.24,300900.0,15.26,15.26,15.23,15.24,300900.0
2019-08-05 14:25:00,15.24,15.24,15.19,15.2,780735.0,15.24,15.24,15.19,15.2,780735.0
2019-08-05 14:30:00,15.2,15.22,15.18,15.22,610425.0,15.2,15.22,15.18,15.22,610425.0
2019-08-05 14:35:00,15.21,15.25,15.2,15.21,535005.0,15.21,15.25,15.2,15.21,535005.0
2019-08-05 14:40:00,15.21,15.23,15.2,15.2,429450.0,15.21,15.23,15.2,15.2,429450.0
2019-08-05 14:45:00,15.2,15.24,15.19,15.21,803805.0,15.2,15.24,15.19,15.21,803805.0
2019-08-05 14:50:00,15.21,15.23,15.2,15.21,564000.0,15.21,15.23,15.2,15.21,564000.0
2019-08-05 14:55:00,15.21,15.22,15.16,15.18,815355.0,15.21,15.22,15.16,15.18,815355.0
2019-08-05 15:00:00,15.18,15.22,15.18,15.18,399870.0,15.18,15.22,15.18,15.18,399870.0
2019-08-05 15:05:00,15.18,15.19,15.15,15.17,492420.0,15.18,15.19,15.15,15.17,492420.0
2019-08-05 15:10:00,15.17,15.22,15.16,15.22,979995.0,15.17,15.22,15.16,15.22,979995.0
2019-08-05 15:15:00,15.21,15.25,15.17,15.24,879090.0,15.21,15.25,15.17,15.24,879090.0
2019-08-05 15:20:00,15.23,15.26,15.22,15.23,830865.0,15.23,15.26,15.22,15.23,830865.0
2019-08-05 15:25:00,15.24,15.28,15.23,15.23,767415.0,15.24,15.28,15.23,15.23,767415.0
2019-08-05 15:30:00,15.23,15.26,15.2,15.24,761730.0,15.23,15.26,15.2,15.24,761730.0
2019-08-05 15:35:00,15.24,15.26,15.23,15.26,646530.0,15.24,15.26,15.23,15.26,646530.0
2019-08-05 15:40:00,15.26,15.32,15.24,15.31,1547220.0,15.26,15.32,15.24,15.31,1547220.0
2019-08-05 15:45:00,15.31,15.32,15.25,15.27,1427040.0,15.31,15.32,15.25,15.27,1427040.0
2019-08-05 15:50:00,15.27,15.29,15.22,15.23,1810980.0,15.27,15.29,15.22,15.23,1810980.0
2019-08-05 15:55:00,15.22,15.25,15.2,15.23,2514015.0,15.22,15.25,15.2,15.23,2514015.0
2019-08-06 09:30:00,15.46,15.5,15.4,15.43,4855170.0,15.46,15.5,15.4,15.43,4855170.0
2019-08-06 09:35:00,15.44,15.44,15.35,15.38,2084385.0,15.44,15.44,15.35,15.38,2084385.0
2019-08-06 09:40:00,15.38,15.41,15.34,15.34,1328715.0,15.38,15.41,15.34,15.34,1328715.0
2019-08-06 09:45:00,15.34,15.34,15.24,15.31,1830015.0,15.34,15.34,15.24,15.31,1830015.0
2019-08-06 09:50:00,15.31,15.36,15.28,15.34,1217055.0,15.31,15.36,15.28,15.34,1217055.0
2019-08-06 09:55:00,15.34,15.39,15.34,15.39,922260.0,15.34,15.39,15.34,15.39,922260.0
2019-08-06 10:00:00,15.38,15.39,15.34,15.34,764475.0,15.38,15.39,15.34,15.34,764475.0
2019-08-06 10:05:00,15.33,15.36,15.28,15.29,1114050.0,15.33,15.36,15.28,15.29,1114050.0
2019-08-06 10:10:00,15.29,15.3,15.24,15.25,1496400.0,15.29,15.3,15.24,15.25,1496400.0
2019-08-06 10:15:00,15.24,15.26,15.2,15.2,1030620.0,15.24,15.26,15.2,15.2,1030620.0
2019-08-06 10:20:00,15.2,15.26,15.2,15.25,661920.0,15.2,15.26,15.2,15.25,661920.0
2019-08-06 10:25:00,15.25,15.28,15.18,15.18,684345.0,15.25,15.28,15.18,15.18,684345.0
2019-08-06 10:30:00,15.18,15.23,15.16,15.21,928650.0,15.18,15.23,15.16,15.21,928650.0
2019-08-06 10:35:00,15.2,15.23,15.19,15.22,416490.0,15.2,15.23,15.19,15.22,416490.0
2019-08-06 10:40:00,15.22,15.26,15.22,15.24,807855.0,15.22,15.26,15.22,15.24,807855.0
2019-08-06 10:45:00,15.22,15.26,15.21,15.22,1236915.0,15.22,15.26,15.21,15.22,1236915.0
2019-08-06 10:50:00,15.22,15.28,15.21,15.28,1576440.0,15.22,15.28,15.21,15.28,1576440.0
2019-08-06 10:55:00,15.27,15.31,15.25,15.3,1723185.0,15.27,15.31,15.25,15.3,1723185.0
2019-08-06 11:00:00,15.29,15.3,15.22,15.22,794445.0,15.29,15.3,15.22,15.22,794445.0
2019-08-06 11:05:00,15.22,15.25,15.19,15.21,645915.0,15.22,15.25,15.19,15.21,645915.0
2019-08-06 11:10:00,15.2,15.22,15.19,15.19,536805.0,15.2,15.22,15.19,15.19,536805.0
2019-08-06 11:15:00,15.19,15.21,15.16,15.16,604560.0,15.19,15.21,15.16,15.16,604560.0
2019-08-06 11:20:00,15.16,15.2,15.14,15.19,520575.0,15.16,15.2,15.14,15.19,520575.0
2019-08-06 11:25:00,15.18,15.19,15.17,15.17,236295.0,15.18,15.19,15.17,15.17,236295.0
2019-08-06 11:30:00,15.19,15.19,15.14,15.15,443025.0,15.19,15.19,15.14,15.15,443025.0
2019-08-06 11:35:00,15.15,15.18,15.09,15.11,906450.0,15.15,15.18,15.09,15.11,906450.0
2019-08-06 11:40:00,15.11,15.14,15.1,15.11,455970.0,15.11,15.14,15.1,15.11,455970.0
2019-08-06 11:45:00,15.1,15.17,15.1,15.15,1648965.0,15.1,15.17,15.1,15.15,1648965.0
2019-08-06 11:50:00,15.16,15.16,15.11,15.14,504780.0,15.16,15.16,15.11,15.14,504780.0
2019-08-06 11:55:00,15.14,15.18,15.12,15.18,476265.0,15.14,15.18,15.12,15.18,476265.0
2019-08-06 12:00:00,15.18,15.19,15.14,15.14,281265.0,15.18,15.19,15.14,15.14,281265.0
2019-08-06 12:05:00,15.15,15.16,15.12,15.15,429750.0,15.15,15.16,15.12,15.15,429750.0
2019-08-06 12:10:00,15.15,15.15,15.08,15.1,603975.0,15.15,15.15,15.08,15.1,603975.0
2019-08-06 12:15:00,15.11,15.11,15.05,15.05,669525.0,15.11,15.11,15.05,15.05,669525.0
2019-08-06 12:20:00,15.05,15.07,15.05,15.06,406455.0,15.05,15.07,15.05,15.06,406455.0
2019-08-06 12:25:00,15.07,15.08,15.05,15.06,530910.0,15.07,15.08,15.05,15.06,530910.0
2019-08-06 12:30:00,15.05,15.11,15.05,15.1,1227390.0,15.05,15.11,15.05,15.1,1227390.0
2019-08-06 12:35:00,15.1,15.13,15.1,15.12,853485.0,15.1,15.13,15.1,15.12,853485.0
2019-08-06 12:40:00,15.12,15.13,15.09,15.11,495315.0,15.12,15.13,15.09,15.11,495315.0
2019-08-06 12:45:00,15.1,15.14,15.1,15.14,703050.0,15.1,15.14,15.1,15.14,703050.0
2019-08-06 12:50:00,15.13,15.13,15.11,15.13,386010.0,15.13,15.13,15.11,15.13,386010.0
2019-08-06 12:55:00,15.13,15.16,15.11,15.13,486420.0,15.13,15.16,15.11,15.13,486420.0
2019-08-06 13:00:00,15.13,15.16,15.13,15.16,219480.0,15.13,15.16,15.13,15.16,219480.0
2019-08-06 13:05:00,15.16,15.18,15.15,15.17,622590.0,15.16,15.18,15.15,15.17,622590.0
2019-08-06 13:10:00,15.17,15.17,15.14,15.15,350520.0,15.17,15.17,15.14,15.15,350520.0
2019-08-06 13:15:00,15.16,15.17,15.13,15.14,651840.0,15.16,15.17,15.13,15.14,651840.0
2019-08-06 13:20:00,15.15,15.21,15.15,15.21,419775.0,15.15,15.21,15.15,15.21,419775.0
2019-08-06 13:25:00,15.21,15.24,15.2,15.21,512820.0,15.21,15.24,15.2,15.21,512820.0
2019-08-06 13:30:00,15.22,15.23,15.19,15.21,439365.0,15.22,15.23,15.19,15.21,439365.0
2019-08-06 13:35:00,15.21,15.24,15.2,15.23,252990.0,15.21,15.24,15.2,15.23,252990.0
2019-08-06 13:40:00,15.23,15.27,15.23,15.25,930720.0,15.23,15.27,15.23,15.25,930720.0
2019-08-06 13:45:00,15.25,15.28,15.24,15.28,1176555.0,15.25,15.28,15.24,15.28,1176555.0
2019-08-06 13:50:00,15.28,15.28,15.26,15.27,350445.0,15.28,15.28,15.26,15.27,350445.0
2019-08-06 13:55:00,15.26,15.28,15.26,15.28,218055.0,15.26,15.28,15.26,15.28,218055.0
2019-08-06 14:00:00,15.28,15.28,15.23,15.25,598380.0,15.28,15.28,15.23,15.25,598380.0
2019-08-06 14:05:00,15.25,15.29,15.25,15.27,532395.0,15.25,15.29,15.25,15.27,532395.0
2019-08-06 14:10:00,15.28,15.31,15.28,15.28,769395.0,15.28,15.31,15.28,15.28,769395.0
2019-08-06 14:15:00,15.29,15.33,15.29,15.3,757590.0,15.29,15.33,15.29,15.3,757590.0
2019-08-06 14:20:00,15.31,15.35,15.29,15.34,1274955.0,15.31,15.35,15.29,15.34,1274955.0
2019-08-06 14:25:00,15.34,15.35,15.32,15.33,699120.0,15.34,15.35,15.32,15.33,699120.0
2019-08-06 14:30:00,15.33,15.36,15.3,15.35,901515.0,15.33,15.36,15.3,15.35,901515.0
2019-08-06 14:35:00,15.36,15.36,15.32,15.32,417255.0,15.36,15.36,15.32,15.32,417255.0
2019-08-06 14:40:00,15.31,15.37,15.31,15.35,857970.0,15.31,15.37,15.31,15.35,857970.0
2019-08-06 14:45:00,15.35,15.37,15.35,15.36,631725.0,15.35,15.37,15.35,15.36,631725.0
2019-08-06 14:50:00,15.36,15.36,15.32,15.32,482265.0,15.36,15.36,15.32,15.32,482265.0
2019-08-06 14:55:00,15.32,15.33,15.3,15.31,720840.0,15.32,15.33,15.3,15.31,720840.0
2019-08-06 15:00:00,15.32,15.33,15.29,15.32,768345.0,15.32,15.33,15.29,15.32,768345.0
2019-08-06 15:05:00,15.32,15.33,15.3,15.3,295185.0,15.32,15.33,15.3,15.3,295185.0
2019-08-06 15:10:00,15.3,15.32,15.29,15.31,585945.0,15.3,15.32,15.29,15.31,585945.0
2019-08-06 15:15:00,15.32,15.34,15.31,15.34,603375.0,15.32,15.34,15.31,15.34,603375.0
2019-08-06 15:20:00,15.34,15.35,15.33,15.35,533235.0,15.34,15.35,15.33,15.35,533235.0
2019-08-06 15:25:00,15.35,15.35,15.33,15.34,350595.0,15.35,15.35,15.33,15.34,350595.0
2019-08-06 15:30:00,15.33,15.34,15.31,15.32,403575.0,15.33,15.34,15.31,15.32,403575.0
2019-08-06 15:35:00,15.31,15.34,15.31,15.34,379890.0,15.31,15.34,15.31,15.34,379890.0
2019-08-06 15:40:00,15.33,15.36,15.33,15.35,630930.0,15.33,15.36,15.33,15.35,630930.0
2019-08-06 15:45:00,15.35,15.36,15.32,15.35,653820.0,15.35,15.36,15.32,15.35,653820.0
2019-08-06 15:50:00,15.35,15.36,15.33,15.34,762945.0,15.35,15.36,15.33,15.34,762945.0
2019-08-06 15:55:00,15.34,15.38,15.34,15.38,2298630.0,15.34,15.38,15.34,15.38,2298630.0
2019-08-07 09:30:00,15.11,15.16,15.05,15.13,3559935.0,15.11,15.16,15.05,15.13,3559935.0
2019-08-07 09:35:00,15.13,15.18,15.08,15.17,1741965.0,15.13,15.18,15.08,15.17,1741965.0
2019-08-07 09:40:00,15.18,15.18,15.11,15.12,1152990.0,15.18,15.18,15.11,15.12,1152990.0
2019-08-07 09:45:00,15.12,15.13,15.08,15.1,1231200.0,15.12,15.13,15.08,15.1,1231200.0
2019-08-07 09:50:00,15.09,15.15,15.09,15.12,721905.0,15.09,15.15,15.09,15.12,721905.0
2019-08-07 09:55:00,15.12,15.16,15.07,15.15,1422315.0,15.12,15.16,15.07,15.15,1422315.0
2019-08-07 10:00:00,15.16,15.21,15.14,15.19,1308255.0,15.16,15.21,15.14,15.19,1308255.0
2019-08-07 10:05:00,15.18,15.25,15.18,15.21,1217790.0,15.18,15.25,15.18,15.21,1217790.0
2019-08-07 10:10:00,15.21,15.24,15.2,15.21,955155.0,15.21,15.24,15.2,15.21,955155.0
2019-08-07 10:15:00,15.21,15.26,15.21,15.22,1039365.0,15.21,15.26,15.21,15.22,1039365.0
2019-08-07 10:20:00,15.22,15.23,15.19,15.19,625080.0,15.22,15.23,15.19,15.19,625080.0
2019-08-07 10:25:00,15.2,15.21,15.16,15.17,919200.0,15.2,15.21,15.16,15.17,919200.0
2019-08-07 10:30:00,15.16,15.26,15.16,15.25,878460.0,15.16,15.26,15.16,15.25,878460.0
2019-08-07 10:35:00,15.25,15.31,15.23,15.28,1113555.0,15.25,15.31,15.23,15.28,1113555.0
2019-08-07 10:40:00,15.28,15.3,15.25,15.26,466605.0,15.28,15.3,15.25,15.26,466605.0
2019-08-07 10:45:00,15.25,15.27,15.22,15.26,457830.0,15.25,15.27,15.22,15.26,457830.0
2019-08-07 10:50:00,15.26,15.3,15.25,15.27,607425.0,15.26,15.3,15.25,15.27,607425.0
2019-08-07 10:55:00,15.27,15.28,15.24,15.26,403290.0,15.27,15.28,15.24,15.26,403290.0
2019-08-07 11:00:00,15.25,15.26,15.22,15.25,476340.0,15.25,15.26,15.22,15.25,476340.0
2019-08-07 11:05:00,15.24,15.29,15.23,15.28,482055.0,15.24,15.29,15.23,15.28,482055.0
2019-08-07 11:10:00,15.28,15.33,15.27,15.32,1138170.0,15.28,15.33,15.27,15.32,1138170.0
2019-08-07 11:15:00,15.32,15.32,15.27,15.3,571635.0,15.32,15.32,15.27,15.3,571635.0
2019-08-07 11:20:00,15.3,15.31,15.25,15.26,476265.0,15.3,15.31,15.25,15.26,476265.0
2019-08-07 11:25:00,15.26,15.3,15.25,15.26,485760.0,15.26,15.3,15.25,15.26,485760.0
2019-08-07 11:30:00,15.26,15.28,15.24,15.28,242025.0,15.26,15.28,15.24,15.28,242025.0
2019-08-07 11:35:00,15.28,15.29,15.25,15.25,152145.0,15.28,15.29,15.25,15.25,152145.0
2019-08-07 11:40:00,15.25,15.26,15.19,15.23,484665.0,15.25,15.26,15.19,15.23,484665.0
2019-08-07 11:45:00,15.24,15.24,15.19,15.2,322335.0,15.24,15.24,15.19,15.2,322335.0
2019-08-07 11:50:00,15.2,15.22,15.19,15.21,197790.0,15.2,15.22,15.19,15.21,197790.0
2019-08-07 11:55:00,15.2,15.25,15.19,15.2,310455.0,15.2,15.25,15.19,15.2,310455.0
2019-08-07 12:00:00,15.2,15.23,15.2,15.22,471720.0,15.2,15.23,15.2,15.22,471720.0
2019-08-07 12:05:00,15.21,15.25,15.21,15.24,654960.0,15.21,15.25,15.21,15.24,654960.0
2019-08-07 12:10:00,15.25,15.26,15.23,15.26,833385.0,15.25,15.26,15.23,15.26,833385.0
2019-08-07 12:15:00,15.26,15.28,15.24,15.24,591525.0,15.26,15.28,15.24,15.24,591525.0
2019-08-07 12:20:00,15.24,15.26,15.23,15.26,762075.0,15.24,15.26,15.23,15.26,762075.0
2019-08-07 12:25:00,15.26,15.27,15.25,15.26,526905.0,15.26,15.27,15.25,15.26,526905.0
2019-08-07 12:30:00,15.25,15.29,15.24,15.27,259335.0,15.25,15.29,15.24,15.27,259335.0
2019-08-07 12:35:00,15.27,15.3,15.26,15.29,205635.0,15.27,15.3,15.26,15.29,205635.0
2019-08-07 12:40:00,15.29,15.33,15.28,15.32,551730.0,15.29,15.33,15.28,15.32,551730.0
2019-08-07 12:45:00,15.3,15.33,15.28,15.3,539940.0,15.3,15.33,15.28,15.3,539940.0
2019-08-07 12:50:00,15.3,15.33,15.3,15.33,575025.0,15.3,15.33,15.3,15.33,575025.0
2019-08-07 12:55:00,15.33,15.35,15.32,15.34,785490.0,15.33,15.35,15.32,15.34,785490.0
2019-08-07 13:00:00,15.34,15.36,15.33,15.36,465240.0,15.34,15.36,15.33,15.36,465240.0
2019-08-07 13:05:00,15.35,15.38,15.35,15.38,906600.0,15.35,15.38,15.35,15.38,906600.0
2019-08-07 13:10:00,15.37,15.39,15.34,15.35,565905.0,15.37,15.39,15.34,15.35,565905.0
2019-08-07 13:15:00,15.35,15.37,15.33,15.36,388815.0,15.35,15.37,15.33,15.36,388815.0
2019-08-07 13:20:00,15.36,15.37,15.35,15.36,290025.0,15.36,15.37,15.35,15.36,290025.0
2019-08-07 13:25:00,15.36,15.38,15.34,15.35,353385.0,15.36,15.38,15.34,15.35,353385.0
2019-08-07 13:30:00,15.36,15.47,15.36,15.46,1342905.0,15.36,15.47,15.36,15.46,1342905.0
2019-08-07 13:35:00,15.45,15.46,15.43,15.45,685380.0,15.45,15.46,15.43,15.45,685380.0
2019-08-07 13:40:00,15.46,15.5,15.46,15.49,853650.0,15.46,15.5,15.46,15.49,853650.0
2019-08-07 13:45:00,15.48,15.49,15.44,15.47,1095615.0,15.48,15.49,15.44,15.47,1095615.0
2019-08-07 13:50:00,15.47,15.49,15.46,15.47,880170.0,15.47,15.49,15.46,15.47,880170.0
2019-08-07 13:55:00,15.47,15.47,15.44,15.45,951390.0,15.47,15.47,15.44,15.45,951390.0
2019-08-07 14:00:00,15.45,15.52,15.45,15.51,696630.0,15.45,15.52,15.45,15.51,696630.0
2019-08-07 14:05:00,15.51,15.54,15.5,15.54,845625.0,15.51,15.54,15.5,15.54,845625.0
2019-08-07 14:10:00,15.55,15.55,15.51,15.51,403380.0,15.55,15.55,15.51,15.51,403380.0
2019-08-07 14:15:00,15.51,15.52,15.47,15.48,450390.0,15.51,15.52,15.47,15.48,450390.0
2019-08-07 14:20:00,15.49,15.5,15.46,15.46,442140.0,15.49,15.5,15.46,15.46,442140.0
2019-08-07 14:25:00,15.47,15.52,15.46,15.52,430125.0,15.47,15.52,15.46,15.52,430125.0
2019-08-07 14:30:00,15.52,15.52,15.5,15.52,312615.0,15.52,15.52,15.5,15.52,312615.0
2019-08-07 14:35:00,15.52,15.52,15.5,15.51,326115.0,15.52,15.52,15.5,15.51,326115.0
2019-08-07 14:40:00,15.51,15.54,15.5,15.53,541425.0,15.51,15.54,15.5,15.53,541425.0
2019-08-07 14:45:00,15.54,15.54,15.5,15.51,352800.0,15.54,15.54,15.5,15.51,352800.0
2019-08-07 14:50:00,15.52,15.54,15.51,15.53,366300.0,15.52,15.54,15.51,15.53,366300.0
2019-08-07 14:55:00,15.52,15.53,15.51,15.53,343440.0,15.52,15.53,15.51,15.53,343440.0
2019-08-07 15:00:00,15.53,15.53,15.48,15.48,662685.0,15.53,15.53,15.48,15.48,662685.0
2019-08-07 15:05:00,15.49,15.5,15.47,15.48,463590.0,15.49,15.5,15.47,15.48,463590.0
2019-08-07 15:10:00,15.47,15.49,15.47,15.48,316035.0,15.47,15.49,15.47,15.48,316035.0
2019-08-07 15:15:00,15.49,15.49,15.44,15.49,697575.0,15.49,15.49,15.44,15.49,697575.0
2019-08-07 15:20:00,15.49,15.52,15.49,15.52,463425.0,15.49,15.52,15.49,15.52,463425.0
2019-08-07 15:25:00,15.52,15.53,15.51,15.52,379500.0,15.52,15.53,15.51,15.52,379500.0
2019-08-07 15:30:00,15.51,15.53,15.51,15.51,500970.0,15.51,15.53,15.51,15.51,500970.0
2019-08-07 15:35:00,15.51,15.56,15.5,15.55,978000.0,15.51,15.56,15.5,15.55,978000.0
2019-08-07 15:40:00,15.55,15.56,15.54,15.55,907980.0,15.55,15.56,15.54,15.55,907980.0
2019-08-07 15:45:00,15.55,15.57,15.53,15.55,670980.0,15.55,15.57,15.53,15.55,670980.0
2019-08-07 15:50:00,15.55,15.55,15.53,15.53,774870.0,15.55,15.55,15.53,15.53,774870.0
2019-08-07 15:55:00,15.53,15.57,15.53,15.56,2067795.0,15.53,15.57,15.53,15.56,2067795.0
2019-08-08 09:30:00,15.64,15.71,15.58,15.7,3469770.0,15.64,15.71,15.58,15.7,3469770.0
2019-08-08 09:35:00,15.69,15.77,15.64,15.75,1897170.0,15.69,15.77,15.64,15.75,1897170.0
2019-08-08 09:40:00,15.75,15.78,15.66,15.66,2125095.0,15.75,15.78,15.66,15.66,2125095.0
2019-08-08 09:45:00,15.67,15.7,15.66,15.67,961485.0,15.67,15.7,15.66,15.67,961485.0
2019-08-08 09:50:00,15.67,15.67,15.6,15.62,1519845.0,15.67,15.67,15.6,15.62,1519845.0
2019-08-08 09:55:00,15.63,15.67,15.61,15.64,1073250.0,15.63,15.67,15.61,15.64,1073250.0
2019-08-08 10:00:00,15.63,15.64,15.58,15.59,1270635.0,15.63,15.64,15.58,15.59,1270635.0
2019-08-08 10:05:00,15.59,15.64,15.59,15.62,1150875.0,15.59,15.64,15.59,15.62,1150875.0
2019-08-08 10:10:00,15.61,15.62,15.58,15.59,906330.0,15.61,15.62,15.58,15.59,906330.0
2019-08-08 10:15:00,15.59,15.63,15.59,15.61,1009365.0,15.59,15.63,15.59,15.61,1009365.0
2019-08-08 10:20:00,15.61,15.61,15.51,15.54,902520.0,15.61,15.61,15.51,15.54,902520.0
2019-08-08 10:25:00,15.55,15.61,15.54,15.59,1057290.0,15.55,15.61,15.54,15.59,1057290.0
2019-08-08 10:30:00,15.59,15.63,15.58,15.61,795855.0,15.59,15.63,15.58,15.61,795855.0
2019-08-08 10:35:00,15.62,15.66,15.61,15.65,922995.0,15.62,15.66,15.61,15.65,922995.0
2019-08-08 10:40:00,15.65,15.67,15.62,15.66,331740.0,15.65,15.67,15.62,15.66,331740.0
2019-08-08 10:45:00,15.66,15.68,15.62,15.64,913800.0,15.66,15.68,15.62,15.64,913800.0
2019-08-08 10:50:00,15.63,15.69,15.63,15.68,646425.0,15.63,15.69,15.63,15.68,646425.0
2019-08-08 10:55:00,15.68,15.7,15.66,15.68,702120.0,15.68,15.7,15.66,15.68,702120.0
2019-08-08 11:00:00,15.68,15.68,15.64,15.67,505230.0,15.68,15.68,15.64,15.67,505230.0
2019-08-08 11:05:00,15.67,15.67,15.64,15.65,632850.0,15.67,15.67,15.64,15.65,632850.0
2019-08-08 11:10:00,15.65,15.71,15.65,15.7,1000635.0,15.65,15.71,15.65,15.7,1000635.0
2019-08-08 11:15:00,15.7,15.73,15.69,15.73,736875.0,15.7,15.73,15.69,15.73,736875.0
2019-08-08 11:20:00,15.72,15.76,15.72,15.75,1470930.0,15.72,15.76,15.72,15.75,1470930.0
2019-08-08 11:25:00,15.75,15.75,15.7,15.71,663795.0,15.75,15.75,15.7,15.71,663795.0
2019-08-08 11:30:00,15.71,15.75,15.7,15.72,564915.0,15.71,15.75,15.7,15.72,564915.0
2019-08-08 11:35:00,15.72,15.73,15.71,15.72,698430.0,15.72,15.73,15.71,15.72,698430.0
2019-08-08 11:40:00,15.72,15.74,15.71,15.73,833145.0,15.72,15.74,15.71,15.73,833145.0
2019-08-08 11:45:00,15.73,15.76,15.71,15.73,546165.0,15.73,15.76,15.71,15.73,546165.0
2019-08-08 11:50:00,15.74,15.77,15.72,15.76,744735.0,15.74,15.77,15.72,15.76,744735.0
2019-08-08 11:55:00,15.77,15.77,15.73,15.76,572460.0,15.77,15.77,15.73,15.76,572460.0
2019-08-08 12:00:00,15.76,15.77,15.72,15.73,469155.0,15.76,15.77,15.72,15.73,469155.0
2019-08-08 12:05:00,15.73,15.75,15.72,15.73,279120.0,15.73,15.75,15.72,15.73,279120.0
2019-08-08 12:10:00,15.74,15.76,15.73,15.74,252600.0,15.74,15.76,15.73,15.74,252600.0
2019-08-08 12:15:00,15.74,15.75,15.73,15.75,238875.0,15.74,15.75,15.73,15.75,238875.0
2019-08-08 12:20:00,15.74,15.75,15.73,15.73,290700.0,15.74,15.75,15.73,15.73,290700.0
2019-08-08 12:25:00,15.74,15.75,15.73,15.74,375930.0,15.74,15.75,15.73,15.74,375930.0
2019-08-08 12:30:00,15.73,15.74,15.73,15.74,300405.0,15.73,15.74,15.73,15.74,300405.0
2019-08-08 12:35:00,15.74,15.74,15.71,15.72,355125.0,15.74,15.74,15.71,15.72,355125.0
2019-08-08 12:40:00,15.72,15.73,15.71,15.72,301005.0,15.72,15.73,15.71,15.72,301005.0
2019-08-08 12:45:00,15.72,15.73,15.72,15.73,223035.0,15.72,15.73,15.72,15.73,223035.0
2019-08-08 12:50:00,15.73,15.76,15.72,15.76,497355.0,15.73,15.76,15.72,15.76,497355.0
2019-08-08 12:55:00,15.76,15.77,15.75,15.76,442050.0,15.76,15.77,15.75,15.76,442050.0
2019-08-08 13:00:00,15.77,15.79,15.76,15.79,478950.0,15.77,15.79,15.76,15.79,478950.0
2019-08-08 13:05:00,15.79,15.81,15.79,15.8,932865.0,15.79,15.81,15.79,15.8,932865.0
2019-08-08 13:10:00,15.8,15.8,15.78,15.78,234600.0,15.8,15.8,15.78,15.78,234600.0
2019-08-08 13:15:00,15.79,15.82,15.78,15.81,398550.0,15.79,15.82,15.78,15.81,398550.0
2019-08-08 13:20:00,15.81,15.83,15.8,15.83,721215.0,15.81,15.83,15.8,15.83,721215.0
2019-08-08 13:25:00,15.83,15.86,15.83,15.84,1040010.0,15.83,15.86,15.83,15.84,1040010.0
2019-08-08 13:30:00,15.83,15.85,15.83,15.85,391935.0,15.83,15.85,15.83,15.85,391935.0
2019-08-08 13:35:00,15.85,15.9,15.85,15.89,1604910.0,15.85,15.9,15.85,15.89,1604910.0
2019-08-08 13:40:00,15.89,15.89,15.86,15.86,633615.0,15.89,15.89,15.86,15.86,633615.0
2019-08-08 13:45:00,15.86,15.89,15.86,15.88,431520.0,15.86,15.89,15.86,15.88,431520.0
2019-08-08 13:50:00,15.88,15.93,15.88,15.92,550740.0,15.88,15.93,15.88,15.92,550740.0
2019-08-08 13:55:00,15.92,15.99,15.92,15.98,1461345.0,15.92,15.99,15.92,15.98,1461345.0
2019-08-08 14:00:00,15.98,15.98,15.9,15.92,1421610.0,15.98,15.98,15.9,15.92,1421610.0
2019-08-08 14:05:00,15.92,15.94,15.89,15.9,788880.0,15.92,15.94,15.89,15.9,788880.0
2019-08-08 14:10:00,15.9,15.92,15.9,15.91,475560.0,15.9,15.92,15.9,15.91,475560.0
2019-08-08 14:15:00,15.9,15.92,15.89,15.9,717615.0,15.9,15.92,15.89,15.9,717615.0
2019-08-08 14:20:00,15.91,15.92,15.89,15.9,512250.0,15.91,15.92,15.89,15.9,512250.0
2019-08-08 14:25:00,15.9,15.91,15.85,15.86,832665.0,15.9,15.91,15.85,15.86,832665.0
2019-08-08 14:30:00,15.86,15.89,15.86,15.86,607125.0,15.86,15.89,15.86,15.86,607125.0
2019-08-08 14:35:00,15.86,15.86,15.82,15.85,944430.0,15.86,15.86,15.82,15.85,944430.0
2019-08-08 14:40:00,15.85,15.86,15.84,15.86,532230.0,15.85,15.86,15.84,15.86,532230.0
2019-08-08 14:45:00,15.86,15.86,15.83,15.83,667410.0,15.86,15.86,15.83,15.83,667410.0
2019-08-08 14:50:00,15.84,15.87,15.83,15.87,765330.0,15.84,15.87,15.83,15.87,765330.0
2019-08-08 14:55:00,15.87,15.9,15.86,15.89,428490.0,15.87,15.9,15.86,15.89,428490.0
2019-08-08 15:00:00,15.89,15.91,15.88,15.89,493380.0,15.89,15.91,15.88,15.89,493380.0
2019-08-08 15:05:00,15.89,15.89,15.87,15.87,301410.0,15.89,15.89,15.87,15.87,301410.0
2019-08-08 15:10:00,15.87,15.88,15.85,15.87,489780.0,15.87,15.88,15.85,15.87,489780.0
2019-08-08 15:15:00,15.87,15.87,15.84,15.84,437685.0,15.87,15.87,15.84,15.84,437685.0
2019-08-08 15:20:00,15.85,15.85,15.83,15.84,468075.0,15.85,15.85,15.83,15.84,468075.0
2019-08-08 15:25:00,15.84,15.86,15.84,15.85,343800.0,15.84,15.86,15.84,15.85,343800.0
2019-08-08 15:30:00,15.85,15.88,15.85,15.88,451800.0,15.85,15.88,15.85,15.88,451800.0
2019-08-08 15:35:00,15.88,15.88,15.86,15.88,779115.0,15.88,15.88,15.86,15.88,779115.0
2019-08-08 15:40:00,15.87,15.92,15.87,15.89,864015.0,15.87,15.92,15.87,15.89,864015.0
2019-08-08 15:45:00,15.9,15.91,15.89,15.9,664530.0,15.9,15.91,15.89,15.9,664530.0
2019-08-08 15:50:00,15.9,15.91,15.88,15.9,948375.0,15.9,15.91,15.88,15.9,948375.0
2019-08-08 15:55:00,15.9,15.9,15.86,15.89,2151885.0,15.9,15.9,15.86,15.89,2151885.0
2019-08-09 09:30:00,15.74,15.88,15.73,15.86,1884555.0,15.74,15.88,15.73,15.86,1884555.0
2019-08-09 09:35:00,15.85,15.93,15.83,15.92,950715.0,15.85,15.93,15.83,15.92,950715.0
2019-08-09 09:40:00,15.92,15.93,15.84,15.86,1231110.0,15.92,15.93,15.84,15.86,1231110.0
2019-08-09 09:45:00,15.85,15.87,15.8,15.8,963345.0,15.85,15.87,15.8,15.8,963345.0
2019-08-09 09:50:00,15.81,15.83,15.76,15.79,916575.0,15.81,15.83,15.76,15.79,916575.0
2019-08-09 09:55:00,15.79,15.83,15.78,15.82,447165.0,15.79,15.83,15.78,15.82,447165.0
2019-08-09 10:00:00,15.82,15.83,15.78,15.79,422925.0,15.82,15.83,15.78,15.79,422925.0
2019-08-09 10:05:00,15.79,15.82,15.68,15.69,1160460.0,15.79,15.82,15.68,15.69,1160460.0
2019-08-09 10:10:00,15.7,15.75,15.69,15.73,649935.0,15.7,15.75,15.69,15.73,649935.0
2019-08-09 10:15:00,15.73,15.77,15.7,15.7,1160250.0,15.73,15.77,15.7,15.7,1160250.0
2019-08-09 10:20:00,15.72,15.72,15.67,15.69,649125.0,15.72,15.72,15.67,15.69,649125.0
2019-08-09 10:25:00,15.69,15.72,15.67,15.68,1491825.0,15.69,15.72,15.67,15.68,1491825.0
2019-08-09 10:30:00,15.68,15.68,15.59,15.6,1953795.0,15.68,15.68,15.59,15.6,1953795.0
2019-08-09 10:35:00,15.6,15.68,15.59,15.67,1013025.0,15.6,15.68,15.59,15.67,1013025.0
2019-08-09 10:40:00,15.67,15.68,15.65,15.67,655245.0,15.67,15.68,15.65,15.67,655245.0
2019-08-09 10:45:00,15.67,15.7,15.66,15.66,869385.0,15.67,15.7,15.66,15.66,869385.0
2019-08-09 10:50:00,15.67,15.74,15.67,15.73,1352910.0,15.67,15.74,15.67,15.73,1352910.0
2019-08-09 10:55:00,15.72,15.77,15.72,15.77,603645.0,15.72,15.77,15.72,15.77,603645.0
2019-08-09 11:00:00,15.76,15.77,15.71,15.73,1307340.0,15.76,15.77,15.71,15.73,1307340.0
2019-08-09 11:05:00,15.73,15.75,15.71,15.71,467745.0,15.73,15.75,15.71,15.71,467745.0
2019-08-09 11:10:00,15.71,15.74,15.7,15.72,812760.0,15.71,15.74,15.7,15.72,812760.0
2019-08-09 11:15:00,15.71,15.71,15.67,15.67,476235.0,15.71,15.71,15.67,15.67,476235.0
2019-08-09 11:20:00,15.68,15.7,15.67,15.67,319515.0,15.68,15.7,15.67,15.67,319515.0
2019-08-09 11:25:00,15.67,15.69,15.65,15.66,567525.0,15.67,15.69,15.65,15.66,567525.0
2019-08-09 11:30:00,15.66,15.68,15.65,15.66,628200.0,15.66,15.68,15.65,15.66,628200.0
2019-08-09 11:35:00,15.66,15.67,15.64,15.66,489330.0,15.66,15.67,15.64,15.66,489330.0
2019-08-09 11:40:00,15.65,15.68,15.65,15.68,300480.0,15.65,15.68,15.65,15.68,300480.0
2019-08-09 11:45:00,15.67,15.7,15.66,15.68,432195.0,15.67,15.7,15.66,15.68,432195.0
2019-08-09 11:50:00,15.67,15.68,15.65,15.65,350820.0,15.67,15.68,15.65,15.65,350820.0
2019-08-09 11:55:00,15.65,15.68,15.62,15.64,589590.0,15.65,15.68,15.62,15.64,589590.0
2019-08-09 12:00:00,15.64,15.66,15.63,15.64,186450.0,15.64,15.66,15.63,15.64,186450.0
2019-08-09 12:05:00,15.64,15.65,15.62,15.63,321630.0,15.64,15.65,15.62,15.63,321630.0
2019-08-09 12:10:00,15.63,15.69,15.63,15.67,455385.0,15.63,15.69,15.63,15.67,455385.0
2019-08-09 12:15:00,15.67,15.67,15.62,15.62,437280.0,15.67,15.67,15.62,15.62,437280.0
2019-08-09 12:20:00,15.62,15.66,15.62,15.63,528975.0,15.62,15.66,15.62,15.63,528975.0
2019-08-09 12:25:00,15.62,15.63,15.61,15.63,519045.0,15.62,15.63,15.61,15.63,519045.0
2019-08-09 12:30:00,15.63,15.66,15.62,15.64,705765.0,15.63,15.66,15.62,15.64,705765.0
2019-08-09 12:35:00,15.64,15.65,15.62,15.64,233460.0,15.64,15.65,15.62,15.64,233460.0
2019-08-09 12:40:00,15.64,15.67,15.64,15.66,447405.0,15.64,15.67,15.64,15.66,447405.0
2019-08-09 12:45:00,15.67,15.68,15.66,15.67,246825.0,15.67,15.68,15.66,15.67,246825.0
2019-08-09 12:50:00,15.67,15.72,15.67,15.72,820710.0,15.67,15.72,15.67,15.72,820710.0
2019-08-09 12:55:00,15.72,15.74,15.71,15.71,421710.0,15.72,15.74,15.71,15.71,421710.0
2019-08-09 13:00:00,15.72,15.75,15.71,15.74,342810.0,15.72,15.75,15.71,15.74,342810.0
2019-08-09 13:05:00,15.74,15.76,15.74,15.74,297270.0,15.74,15.76,15.74,15.74,297270.0
2019-08-09 13:10:00,15.74,15.76,15.72,15.75,258480.0,15.74,15.76,15.72,15.75,258480.0
2019-08-09 13:15:00,15.75,15.77,15.74,15.77,761085.0,15.75,15.77,15.74,15.77,761085.0
2019-08-09 13:20:00,15.76,15.78,15.75,15.76,370620.0,15.76,15.78,15.75,15.76,370620.0
2019-08-09 13:25:00,15.77,15.79,15.76,15.78,214050.0,15.77,15.79,15.76,15.78,214050.0
2019-08-09 13:30:00,15.78,15.81,15.78,15.8,534150.0,15.78,15.81,15.78,15.8,534150.0
2019-08-09 13:35:00,15.81,15.81,15.78,15.78,532095.0,15.81,15.81,15.78,15.78,532095.0
2019-08-09 13:40:00,15.78,15.79,15.76,15.77,228795.0,15.78,15.79,15.76,15.77,228795.0
2019-08-09 13:45:00,15.77,15.8,15.77,15.79,336450.0,15.77,15.8,15.77,15.79,336450.0
2019-08-09 13:50:00,15.79,15.8,15.77,15.78,193110.0,15.79,15.8,15.77,15.78,193110.0
2019-08-09 13:55:00,15.78,15.79,15.77,15.79,118485.0,15.78,15.79,15.77,15.79,118485.0
2019-08-09 14:00:00,15.78,15.79,15.77,15.78,108015.0,15.78,15.79,15.77,15.78,108015.0
2019-08-09 14:05:00,15.78,15.79,15.77,15.78,165720.0,15.78,15.79,15.77,15.78,165720.0
2019-08-09 14:10:00,15.77,15.78,15.76,15.76,136395.0,15.77,15.78,15.76,15.76,136395.0
2019-08-09 14:15:00,15.76,15.76,15.74,15.74,321735.0,15.76,15.76,15.74,15.74,321735.0
2019-08-09 14:20:00,15.74,15.75,15.73,15.75,316470.0,15.74,15.75,15.73,15.75,316470.0
2019-08-09 14:25:00,15.75,15.76,15.74,15.76,255120.0,15.75,15.76,15.74,15.76,255120.0
2019-08-09 14:30:00,15.76,15.78,15.76,15.76,150270.0,15.76,15.78,15.76,15.76,150270.0
2019-08-09 14:35:00,15.77,15.77,15.75,15.75,137490.0,15.77,15.77,15.75,15.75,137490.0
2019-08-09 14:40:00,15.75,15.76,15.74,15.74,167085.0,15.75,15.76,15.74,15.74,167085.0
2019-08-09 14:45:00,15.74,15.75,15.74,15.74,288165.0,15.74,15.75,15.74,15.74,288165.0
2019-08-09 14:50:00,15.74,15.74,15.73,15.73,237945.0,15.74,15.74,15.73,15.73,237945.0
2019-08-09 14:55:00,15.74,15.76,15.73,15.75,208035.0,15.74,15.76,15.73,15.75,208035.0
2019-08-09 15:00:00,15.76,15.79,15.75,15.79,500460.0,15.76,15.79,15.75,15.79,500460.0
2019-08-09 15:05:00,15.78,15.8,15.78,15.79,309240.0,15.78,15.8,15.78,15.79,309240.0
2019-08-09 15:10:00,15.79,15.8,15.79,15.79,285810.0,15.79,15.8,15.79,15.79,285810.0
2019-08-09 15:15:00,15.79,15.79,15.77,15.78,270825.0,15.79,15.79,15.77,15.78,270825.0
2019-08-09 15:20:00,15.78,15.8,15.77,15.79,257010.0,15.78,15.8,15.77,15.79,257010.0
2019-08-09 15:25:00,15.79,15.8,15.76,15.77,257640.0,15.79,15.8,15.76,15.77,257640.0
2019-08-09 15:30:00,15.77,15.78,15.76,15.76,440040.0,15.77,15.78,15.76,15.76,440040.0
2019-08-09 15:35:00,15.76,15.78,15.75,15.76,592980.0,15.76,15.78,15.75,15.76,592980.0
2019-08-09 15:40:00,15.76,15.77,15.74,15.75,313560.0,15.76,15.77,15.74,15.75,313560.0
2019-08-09 15:45:00,15.75,15.75,15.73,15.74,517410.0,15.75,15.75,15.73,15.74,517410.0
2019-08-09 15:50:00,15.74,15.75,15.68,15.69,912210.0,15.74,15.75,15.68,15.69,912210.0
2019-08-09 15:55:00,15.68,15.69,15.66,15.67,1811745.0,15.68,15.69,15.66,15.67,1811745.0
2019-08-12 09:30:00,15.53,15.69,15.48,15.6,2482605.0,15.53,15.69,15.48,15.6,2482605.0
2019-08-12 09:35:00,15.61,15.72,15.6,15.65,1314030.0,15.61,15.72,15.6,15.65,1314030.0
2019-08-12 09:40:00,15.65,15.66,15.56,15.64,2105175.0,15.65,15.66,15.56,15.64,2105175.0
2019-08-12 09:45:00,15.63,15.68,15.52,15.54,2217960.0,15.63,15.68,15.52,15.54,2217960.0
2019-08-12 09:50:00,15.54,15.59,15.53,15.53,1037535.0,15.54,15.59,15.53,15.53,1037535.0
2019-08-12 09:55:00,15.53,15.55,15.5,15.54,964755.0,15.53,15.55,15.5,15.54,964755.0
2019-08-12 10:00:00,15.52,15.59,15.5,15.57,980040.0,15.52,15.59,15.5,15.57,980040.0
2019-08-12 10:05:00,15.56,15.57,15.51,15.51,448950.0,15.56,15.57,15.51,15.51,448950.0
2019-08-12 10:10:00,15.51,15.52,15.46,15.48,1278975.0,15.51,15.52,15.46,15.48,1278975.0
2019-08-12 10:15:00,15.48,15.49,15.45,15.46,794490.0,15.48,15.49,15.45,15.46,794490.0
2019-08-12 10:20:00,15.45,15.52,15.44,15.49,980985.0,15.45,15.52,15.44,15.49,980985.0
2019-08-12 10:25:00,15.49,15.5,15.45,15.47,998595.0,15.49,15.5,15.45,15.47,998595.0
2019-08-12 10:30:00,15.46,15.5,15.46,15.49,553695.0,15.46,15.5,15.46,15.49,553695.0
2019-08-12 10:35:00,15.49,15.5,15.46,15.5,384015.0,15.49,15.5,15.46,15.5,384015.0
2019-08-12 10:40:00,15.5,15.51,15.47,15.48,239925.0,15.5,15.51,15.47,15.48,239925.0
2019-08-12 10:45:00,15.49,15.52,15.48,15.51,439395.0,15.49,15.52,15.48,15.51,439395.0
2019-08-12 10:50:00,15.51,15.52,15.47,15.51,871935.0,15.51,15.52,15.47,15.51,871935.0
2019-08-12 10:55:00,15.51,15.52,15.45,15.46,1076895.0,15.51,15.52,15.45,15.46,1076895.0
2019-08-12 11:00:00,15.47,15.47,15.38,15.4,1587885.0,15.47,15.47,15.38,15.4,1587885.0
2019-08-12 11:05:00,15.4,15.42,15.36,15.36,751620.0,15.4,15.42,15.36,15.36,751620.0
2019-08-12 11:10:00,15.36,15.37,15.3,15.31,1343700.0,15.36,15.37,15.3,15.31,1343700.0
2019-08-12 11:15:00,15.31,15.35,15.3,15.35,1095075.0,15.31,15.35,15.3,15.35,1095075.0
2019-08-12 11:20:00,15.35,15.37,15.32,15.36,1255845.0,15.35,15.37,15.32,15.36,1255845.0
2019-08-12 11:25:00,15.36,15.39,15.34,15.35,1334340.0,15.36,15.39,15.34,15.35,1334340.0
2019-08-12 11:30:00,15.35,15.36,15.3,15.31,590385.0,15.35,15.36,15.3,15.31,590385.0
2019-08-12 11:35:00,15.3,15.31,15.25,15.28,1019865.0,15.3,15.31,15.25,15.28,1019865.0
2019-08-12 11:40:00,15.27,15.33,15.27,15.32,640920.0,15.27,15.33,15.27,15.32,640920.0
2019-08-12 11:45:00,15.32,15.41,15.32,15.4,1273080.0,15.32,15.41,15.32,15.4,1273080.0
2019-08-12 11:50:00,15.4,15.42,15.38,15.41,866010.0,15.4,15.42,15.38,15.41,866010.0
2019-08-12 11:55:00,15.41,15.41,15.37,15.4,870465.0,15.41,15.41,15.37,15.4,870465.0
2019-08-12 12:00:00,15.39,15.39,15.34,15.36,313005.0,15.39,15.39,15.34,15.36,313005.0
2019-08-12 12:05:00,15.35,15.4,15.34,15.4,518310.0,15.35,15.4,15.34,15.4,518310.0
2019-08-12 12:10:00,15.4,15.41,15.38,15.38,358170.0,15.4,15.41,15.38,15.38,358170.0
2019-08-12 12:15:00,15.38,15.4,15.37,15.4,457425.0,15.38,15.4,15.37,15.4,457425.0
2019-08-12 12:20:00,15.4,15.41,15.37,15.38,714210.0,15.4,15.41,15.37,15.38,714210.0
2019-08-12 12:25:00,15.38,15.42,15.38,15.4,301890.0,15.38,15.42,15.38,15.4,301890.0
2019-08-12 12:30:00,15.41,15.44,15.4,15.43,471255.0,15.41,15.44,15.4,15.43,471255.0
2019-08-12 12:35:00,15.42,15.44,15.41,15.42,468285.0,15.42,15.44,15.41,15.42,468285.0
2019-08-12 12:40:00,15.42,15.43,15.38,15.39,565065.0,15.42,15.43,15.38,15.39,565065.0
2019-08-12 12:45:00,15.38,15.4,15.37,15.39,273030.0,15.38,15.4,15.37,15.39,273030.0
2019-08-12 12:50:00,15.39,15.4,15.37,15.37,257895.0,15.39,15.4,15.37,15.37,257895.0
2019-08-12 12:55:00,15.37,15.43,15.37,15.41,327330.0,15.37,15.43,15.37,15.41,327330.0
2019-08-12 13:00:00,15.41,15.42,15.41,15.41,279165.0,15.41,15.42,15.41,15.41,279165.0
2019-08-12 13:05:00,15.42,15.43,15.4,15.41,327675.0,15.42,15.43,15.4,15.41,327675.0
2019-08-12 13:10:00,15.41,15.45,15.4,15.45,570180.0,15.41,15.45,15.4,15.45,570180.0
2019-08-12 13:15:00,15.45,15.45,15.4,15.41,674835.0,15.45,15.45,15.4,15.41,674835.0
2019-08-12 13:20:00,15.41,15.43,15.4,15.42,242310.0,15.41,15.43,15.4,15.42,242310.0
2019-08-12 13:25:00,15.42,15.45,15.41,15.44,453015.0,15.42,15.45,15.41,15.44,453015.0
2019-08-12 13:30:00,15.44,15.45,15.42,15.43,360330.0,15.44,15.45,15.42,15.43,360330.0
2019-08-12 13:35:00,15.42,15.46,15.41,15.45,675525.0,15.42,15.46,15.41,15.45,675525.0
2019-08-12 13:40:00,15.45,15.45,15.42,15.42,499710.0,15.45,15.45,15.42,15.42,499710.0
2019-08-12 13:45:00,15.43,15.44,15.41,15.43,437625.0,15.43,15.44,15.41,15.43,437625.0
2019-08-12 13:50:00,15.43,15.46,15.43,15.46,316785.0,15.43,15.46,15.43,15.46,316785.0
2019-08-12 13:55:00,15.46,15.48,15.46,15.46,553725.0,15.46,15.48,15.46,15.46,553725.0
2019-08-12 14:00:00,15.46,15.47,15.44,15.46,213150.0,15.46,15.47,15.44,15.46,213150.0
2019-08-12 14:05:00,15.45,15.45,15.43,15.43,102840.0,15.45,15.45,15.43,15.43,102840.0
2019-08-12 14:10:00,15.44,15.46,15.43,15.46,174990.0,15.44,15.46,15.43,15.46,174990.0
2019-08-12 14:15:00,15.46,15.46,15.43,15.44,230430.0,15.46,15.46,15.43,15.44,230430.0
2019-08-12 14:20:00,15.44,15.45,15.41,15.41,312120.0,15.44,15.45,15.41,15.41,312120.0
2019-08-12 14:25:00,15.41,15.42,15.4,15.41,169680.0,15.41,15.42,15.4,15.41,169680.0
2019-08-12 14:30:00,15.41,15.43,15.39,15.4,577185.0,15.41,15.43,15.39,15.4,577185.0
2019-08-12 14:35:00,15.39,15.4,15.36,15.37,201120.0,15.39,15.4,15.36,15.37,201120.0
2019-08-12 14:40:00,15.37,15.37,15.32,15.34,619740.0,15.37,15.37,15.32,15.34,619740.0
2019-08-12 14:45:00,15.34,15.36,15.33,15.34,311280.0,15.34,15.36,15.33,15.34,311280.0
2019-08-12 14:50:00,15.34,15.36,15.33,15.34,419325.0,15.34,15.36,15.33,15.34,419325.0
2019-08-12 14:55:00,15.34,15.35,15.33,15.35,345660.0,15.34,15.35,15.33,15.35,345660.0
2019-08-12 15:00:00,15.35,15.38,15.35,15.37,414945.0,15.35,15.38,15.35,15.37,414945.0
2019-08-12 15:05:00,15.37,15.39,15.36,15.38,216855.0,15.37,15.39,15.36,15.38,216855.0
2019-08-12 15:10:00,15.38,15.39,15.37,15.38,204915.0,15.38,15.39,15.37,15.38,204915.0
2019-08-12 15:15:00,15.38,15.41,15.38,15.4,505590.0,15.38,15.41,15.38,15.4,505590.0
2019-08-12 15:20:00,15.41,15.41,15.39,15.4,254535.0,15.41,15.41,15.39,15.4,254535.0
2019-08-12 15:25:00,15.4,15.41,15.38,15.4,190740.0,15.4,15.41,15.38,15.4,190740.0
2019-08-12 15:30:00,15.41,15.41,15.37,15.37,302220.0,15.41,15.41,15.37,15.37,302220.0
2019-08-12 15:35:00,15.37,15.37,15.35,15.37,321645.0,15.37,15.37,15.35,15.37,321645.0
2019-08-12 15:40:00,15.37,15.37,15.33,15.33,776430.0,15.37,15.37,15.33,15.33,776430.0
2019-08-12 15:45:00,15.33,15.37,15.33,15.34,876045.0,15.33,15.37,15.33,15.34,876045.0
2019-08-12 15:50:00,15.34,15.34,15.26,15.26,2094300.0,15.34,15.34,15.26,15.26,2094300.0
2019-08-12 15:55:00,15.26,15.29,15.25,15.27,2670765.0,15.26,15.29,15.25,15.27,2670765.0
2019-08-13 09:30:00,15.25,15.26,15.17,15.23,1495440.0,15.25,15.26,15.17,15.23,1495440.0
2019-08-13 09:35:00,15.23,15.41,15.23,15.37,1774755.0,15.23,15.41,15.23,15.37,1774755.0
2019-08-13 09:40:00,15.36,15.37,15.27,15.31,1148775.0,15.36,15.37,15.27,15.31,1148775.0
2019-08-13 09:45:00,15.31,15.52,15.28,15.48,2632905.0,15.31,15.52,15.28,15.48,2632905.0
2019-08-13 09:50:00,15.48,15.53,15.42,15.53,2258685.0,15.48,15.53,15.42,15.53,2258685.0
2019-08-13 09:55:00,15.53,15.59,15.5,15.53,1575765.0,15.53,15.59,15.5,15.53,1575765.0
2019-08-13 10:00:00,15.53,15.55,15.45,15.46,1452375.0,15.53,15.55,15.45,15.46,1452375.0
2019-08-13 10:05:00,15.46,15.48,15.41,15.42,1904475.0,15.46,15.48,15.41,15.42,1904475.0
2019-08-13 10:10:00,15.42,15.48,15.39,15.46,1146165.0,15.42,15.48,15.39,15.46,1146165.0
2019-08-13 10:15:00,15.46,15.55,15.45,15.55,841440.0,15.46,15.55,15.45,15.55,841440.0
2019-08-13 10:20:00,15.54,15.55,15.49,15.52,884850.0,15.54,15.55,15.49,15.52,884850.0
2019-08-13 10:25:00,15.52,15.61,15.52,15.6,1499040.0,15.52,15.61,15.52,15.6,1499040.0
2019-08-13 10:30:00,15.6,15.62,15.57,15.61,927465.0,15.6,15.62,15.57,15.61,927465.0
2019-08-13 10:35:00,15.61,15.62,15.57,15.58,387045.0,15.61,15.62,15.57,15.58,387045.0
2019-08-13 10:40:00,15.57,15.58,15.53,15.55,785070.0,15.57,15.58,15.53,15.55,785070.0
2019-08-13 10:45:00,15.55,15.57,15.52,15.52,584565.0,15.55,15.57,15.52,15.52,584565.0
2019-08-13 10:50:00,15.53,15.55,15.51,15.55,436980.0,15.53,15.55,15.51,15.55,436980.0
2019-08-13 10:55:00,15.55,15.56,15.5,15.5,988740.0,15.55,15.56,15.5,15.5,988740.0
2019-08-13 11:00:00,15.5,15.54,15.49,15.49,537750.0,15.5,15.54,15.49,15.49,537750.0
2019-08-13 11:05:00,15.49,15.55,15.48,15.53,709770.0,15.49,15.55,15.48,15.53,709770.0
2019-08-13 11:10:00,15.53,15.55,15.51,15.53,505290.0,15.53,15.55,15.51,15.53,505290.0
2019-08-13 11:15:00,15.53,15.53,15.45,15.45,506025.0,15.53,15.53,15.45,15.45,506025.0
2019-08-13 11:20:00,15.46,15.49,15.45,15.49,673785.0,15.46,15.49,15.45,15.49,673785.0
2019-08-13 11:25:00,15.48,15.53,15.46,15.51,501420.0,15.48,15.53,15.46,15.51,501420.0
2019-08-13 11:30:00,15.51,15.52,15.48,15.5,119355.0,15.51,15.52,15.48,15.5,119355.0
2019-08-13 11:35:00,15.51,15.53,15.51,15.51,653550.0,15.51,15.53,15.51,15.51,653550.0
2019-08-13 11:40:00,15.51,15.54,15.51,15.52,259395.0,15.51,15.54,15.51,15.52,259395.0
2019-08-13 11:45:00,15.53,15.53,15.51,15.52,313455.0,15.53,15.53,15.51,15.52,313455.0
2019-08-13 11:50:00,15.53,15.53,15.5,15.53,330780.0,15.53,15.53,15.5,15.53,330780.0
2019-08-13 11:55:00,15.54,15.59,15.53,15.58,521100.0,15.54,15.59,15.53,15.58,521100.0
2019-08-13 12:00:00,15.59,15.59,15.55,15.56,396195.0,15.59,15.59,15.55,15.56,396195.0
2019-08-13 12:05:00,15.56,15.6,15.55,15.59,389370.0,15.56,15.6,15.55,15.59,389370.0
2019-08-13 12:10:00,15.59,15.63,15.59,15.63,768060.0,15.59,15.63,15.59,15.63,768060.0
2019-08-13 12:15:00,15.63,15.65,15.61,15.62,512625.0,15.63,15.65,15.61,15.62,512625.0
2019-08-13 12:20:00,15.62,15.64,15.6,15.61,321945.0,15.62,15.64,15.6,15.61,321945.0
2019-08-13 12:25:00,15.61,15.61,15.58,15.6,437385.0,15.61,15.61,15.58,15.6,437385.0
2019-08-13 12:30:00,15.6,15.61,15.59,15.6,238140.0,15.6,15.61,15.59,15.6,238140.0
2019-08-13 12:35:00,15.6,15.62,15.6,15.61,387705.0,15.6,15.62,15.6,15.61,387705.0
2019-08-13 12:40:00,15.62,15.65,15.62,15.65,653010.0,15.62,15.65,15.62,15.65,653010.0
2019-08-13 12:45:00,15.65,15.66,15.63,15.64,683025.0,15.65,15.66,15.63,15.64,683025.0
2019-08-13 12:50:00,15.64,15.65,15.58,15.58,1219155.0,15.64,15.65,15.58,15.58,1219155.0
2019-08-13 12:55:00,15.58,15.6,15.56,15.57,392190.0,15.58,15.6,15.56,15.57,392190.0
2019-08-13 13:00:00,15.58,15.62,15.56,15.62,636420.0,15.58,15.62,15.56,15.62,636420.0
2019-08-13 13:05:00,15.62,15.65,15.61,15.65,615285.0,15.62,15.65,15.61,15.65,615285.0
2019-08-13 13:10:00,15.64,15.65,15.63,15.63,333270.0,15.64,15.65,15.63,15.63,333270.0
2019-08-13 13:15:00,15.65,15.65,15.58,15.61,385410.0,15.65,15.65,15.58,15.61,385410.0
2019-08-13 13:20:00,15.6,15.65,15.59,15.62,212175.0,15.6,15.65,15.59,15.62,212175.0
2019-08-13 13:25:00,15.63,15.65,15.61,15.65,340650.0,15.63,15.65,15.61,15.65,340650.0
2019-08-13 13:30:00,15.64,15.65,15.63,15.65,458595.0,15.64,15.65,15.63,15.65,458595.0
2019-08-13 13:35:00,15.65,15.67,15.63,15.64,591555.0,15.65,15.67,15.63,15.64,591555.0
2019-08-13 13:40:00,15.65,15.65,15.64,15.65,176805.0,15.65,15.65,15.64,15.65,176805.0
2019-08-13 13:45:00,15.64,15.67,15.64,15.67,731160.0,15.64,15.67,15.64,15.67,731160.0
2019-08-13 13:50:00,15.67,15.67,15.66,15.67,338805.0,15.67,15.67,15.66,15.67,338805.0
2019-08-13 13:55:00,15.67,15.67,15.62,15.64,734325.0,15.67,15.67,15.62,15.64,734325.0
2019-08-13 14:00:00,15.64,15.66,15.62,15.65,480015.0,15.64,15.66,15.62,15.65,480015.0
2019-08-13 14:05:00,15.65,15.66,15.62,15.62,755745.0,15.65,15.66,15.62,15.62,755745.0
2019-08-13 14:10:00,15.62,15.63,15.6,15.6,915420.0,15.62,15.63,15.6,15.6,915420.0
2019-08-13 14:15:00,15.61,15.64,15.59,15.63,863955.0,15.61,15.64,15.59,15.63,863955.0
2019-08-13 14:20:00,15.63,15.67,15.62,15.66,617520.0,15.63,15.67,15.62,15.66,617520.0
2019-08-13 14:25:00,15.66,15.68,15.66,15.67,490890.0,15.66,15.68,15.66,15.67,490890.0
2019-08-13 14:30:00,15.67,15.67,15.64,15.66,304515.0,15.67,15.67,15.64,15.66,304515.0
2019-08-13 14:35:00,15.66,15.69,15.65,15.69,226695.0,15.66,15.69,15.65,15.69,226695.0
2019-08-13 14:40:00,15.68,15.73,15.68,15.72,943080.0,15.68,15.73,15.68,15.72,943080.0
2019-08-13 14:45:00,15.71,15.73,15.7,15.72,491865.0,15.71,15.73,15.7,15.72,491865.0
2019-08-13 14:50:00,15.71,15.73,15.71,15.71,304650.0,15.71,15.73,15.71,15.71,304650.0
2019-08-13 14:55:00,15.71,15.71,15.68,15.69,247260.0,15.71,15.71,15.68,15.69,247260.0
2019-08-13 15:00:00,15.69,15.71,15.69,15.7,389070.0,15.69,15.71,15.69,15.7,389070.0
2019-08-13 15:05:00,15.69,15.7,15.65,15.66,644550.0,15.69,15.7,15.65,15.66,644550.0
2019-08-13 15:10:00,15.67,15.67,15.64,15.67,434505.0,15.67,15.67,15.64,15.67,434505.0
2019-08-13 15:15:00,15.67,15.69,15.66,15.68,768120.0,15.67,15.69,15.66,15.68,768120.0
2019-08-13 15:20:00,15.68,15.7,15.67,15.7,904395.0,15.68,15.7,15.67,15.7,904395.0
2019-08-13 15:25:00,15.7,15.71,15.68,15.69,460140.0,15.7,15.71,15.68,15.69,460140.0
2019-08-13 15:30:00,15.69,15.71,15.68,15.7,451350.0,15.69,15.71,15.68,15.7,451350.0
2019-08-13 15:35:00,15.71,15.72,15.69,15.7,701040.0,15.71,15.72,15.69,15.7,701040.0
2019-08-13 15:40:00,15.7,15.71,15.68,15.68,550575.0,15.7,15.71,15.68,15.68,550575.0
2019-08-13 15:45:00,15.69,15.69,15.65,15.67,773025.0,15.69,15.69,15.65,15.67,773025.0
2019-08-13 15:50:00,15.66,15.68,15.66,15.67,1029150.0,15.66,15.68,15.66,15.67,1029150.0
2019-08-13 15:55:00,15.67,15.68,15.65,15.66,2126460.0,15.67,15.68,15.65,15.66,2126460.0
2019-08-14 09:30:00,15.41,15.43,15.3,15.34,3419430.0,15.41,15.43,15.3,15.34,3419430.0
2019-08-14 09:35:00,15.34,15.43,15.29,15.41,2050065.0,15.34,15.43,15.29,15.41,2050065.0
2019-08-14 09:40:00,15.41,15.42,15.31,15.33,1682730.0,15.41,15.42,15.31,15.33,1682730.0
2019-08-14 09:45:00,15.33,15.33,15.21,15.22,2194005.0,15.33,15.33,15.21,15.22,2194005.0
2019-08-14 09:50:00,15.22,15.29,15.2,15.28,1594755.0,15.22,15.29,15.2,15.28,1594755.0
2019-08-14 09:55:00,15.27,15.32,15.25,15.29,1739970.0,15.27,15.32,15.25,15.29,1739970.0
2019-08-14 10:00:00,15.28,15.29,15.22,15.24,1201185.0,15.28,15.29,15.22,15.24,1201185.0
2019-08-14 10:05:00,15.24,15.32,15.24,15.29,1287375.0,15.24,15.32,15.24,15.29,1287375.0
2019-08-14 10:10:00,15.28,15.3,15.21,15.22,1323990.0,15.28,15.3,15.21,15.22,1323990.0
2019-08-14 10:15:00,15.22,15.26,15.22,15.23,709695.0,15.22,15.26,15.22,15.23,709695.0
2019-08-14 10:20:00,15.23,15.28,15.22,15.23,918570.0,15.23,15.28,15.22,15.23,918570.0
2019-08-14 10:25:00,15.23,15.29,15.23,15.26,892020.0,15.23,15.29,15.23,15.26,892020.0
2019-08-14 10:30:00,15.25,15.27,15.23,15.25,912735.0,15.25,15.27,15.23,15.25,912735.0
2019-08-14 10:35:00,15.26,15.26,15.18,15.2,2062080.0,15.26,15.26,15.18,15.2,2062080.0
2019-08-14 10:40:00,15.2,15.2,15.16,15.18,1608990.0,15.2,15.2,15.16,15.18,1608990.0
2019-08-14 10:45:00,15.18,15.2,15.16,15.18,942075.0,15.18,15.2,15.16,15.18,942075.0
2019-08-14 10:50:00,15.18,15.2,15.16,15.2,949155.0,15.18,15.2,15.16,15.2,949155.0
2019-08-14 10:55:00,15.19,15.21,15.16,15.17,1801275.0,15.19,15.21,15.16,15.17,1801275.0
2019-08-14 11:00:00,15.17,15.2,15.15,15.15,1267815.0,15.17,15.2,15.15,15.15,1267815.0
2019-08-14 11:05:00,15.15,15.15,15.12,15.14,1411590.0,15.15,15.15,15.12,15.14,1411590.0
2019-08-14 11:10:00,15.14,15.14,15.12,15.13,1100430.0,15.14,15.14,15.12,15.13,1100430.0
2019-08-14 11:15:00,15.13,15.15,15.12,15.14,1427490.0,15.13,15.15,15.12,15.14,1427490.0
2019-08-14 11:20:00,15.14,15.14,15.09,15.13,1376160.0,15.14,15.14,15.09,15.13,1376160.0
2019-08-14 11:25:00,15.12,15.15,15.1,15.12,806295.0,15.12,15.15,15.1,15.12,806295.0
2019-08-14 11:30:00,15.13,15.14,15.11,15.12,714225.0,15.13,15.14,15.11,15.12,714225.0
2019-08-14 11:35:00,15.11,15.14,15.09,15.12,869985.0,15.11,15.14,15.09,15.12,869985.0
2019-08-14 11:40:00,15.12,15.13,15.09,15.12,795555.0,15.12,15.13,15.09,15.12,795555.0
2019-08-14 11:45:00,15.12,15.12,15.05,15.06,1322280.0,15.12,15.12,15.05,15.06,1322280.0
2019-08-14 11:50:00,15.06,15.07,15.0,15.02,1820010.0,15.06,15.07,15.0,15.02,1820010.0
2019-08-14 11:55:00,15.02,15.02,14.97,14.99,2067780.0,15.02,15.02,14.97,14.99,2067780.0
2019-08-14 12:00:00,14.99,14.99,14.95,14.97,1509975.0,14.99,14.99,14.95,14.97,1509975.0
2019-08-14 12:05:00,14.98,15.02,14.94,14.95,1148805.0,14.98,15.02,14.94,14.95,1148805.0
2019-08-14 12:10:00,14.95,14.96,14.89,14.91,1997475.0,14.95,14.96,14.89,14.91,1997475.0
2019-08-14 12:15:00,14.92,14.92,14.88,14.9,1834860.0,14.92,14.92,14.88,14.9,1834860.0
2019-08-14 12:20:00,14.89,14.94,14.87,14.89,1759035.0,14.89,14.94,14.87,14.89,1759035.0
2019-08-14 12:25:00,14.88,14.89,14.85,14.88,1727160.0,14.88,14.89,14.85,14.88,1727160.0
2019-08-14 12:30:00,14.88,14.95,14.88,14.92,1288050.0,14.88,14.95,14.88,14.92,1288050.0
2019-08-14 12:35:00,14.91,14.94,14.88,14.88,1703220.0,14.91,14.94,14.88,14.88,1703220.0
2019-08-14 12:40:00,14.88,14.91,14.88,14.89,629010.0,14.88,14.91,14.88,14.89,629010.0
2019-08-14 12:45:00,14.88,14.89,14.82,14.82,1202055.0,14.88,14.89,14.82,14.82,1202055.0
2019-08-14 12:50:00,14.82,14.83,14.75,14.76,2425995.0,14.82,14.83,14.75,14.76,2425995.0
2019-08-14 12:55:00,14.76,14.77,14.71,14.71,1828200.0,14.76,14.77,14.71,14.71,1828200.0
2019-08-14 13:00:00,14.71,14.71,14.63,14.7,4420425.0,14.71,14.71,14.63,14.7,4420425.0
2019-08-14 13:05:00,14.7,14.76,14.7,14.72,2311185.0,14.7,14.76,14.7,14.72,2311185.0
2019-08-14 13:10:00,14.72,14.73,14.66,14.68,1790685.0,14.72,14.73,14.66,14.68,1790685.0
2019-08-14 13:15:00,14.68,14.73,14.66,14.67,1588320.0,14.68,14.73,14.66,14.67,1588320.0
2019-08-14 13:20:00,14.67,14.72,14.64,14.71,1759155.0,14.67,14.72,14.64,14.71,1759155.0
2019-08-14 13:25:00,14.71,14.79,14.71,14.76,1634010.0,14.71,14.79,14.71,14.76,1634010.0
2019-08-14 13:30:00,14.76,14.76,14.72,14.75,590655.0,14.76,14.76,14.72,14.75,590655.0
2019-08-14 13:35:00,14.75,14.77,14.73,14.75,1310610.0,14.75,14.77,14.73,14.75,1310610.0
2019-08-14 13:40:00,14.76,14.78,14.72,14.78,781665.0,14.76,14.78,14.72,14.78,781665.0
2019-08-14 13:45:00,14.77,14.78,14.73,14.77,897285.0,14.77,14.78,14.73,14.77,897285.0
2019-08-14 13:50:00,14.78,14.81,14.77,14.79,1345575.0,14.78,14.81,14.77,14.79,1345575.0
2019-08-14 13:55:00,14.79,14.79,14.77,14.79,762675.0,14.79,14.79,14.77,14.79,762675.0
2019-08-14 14:00:00,14.79,14.81,14.77,14.77,1156815.0,14.79,14.81,14.77,14.77,1156815.0
2019-08-14 14:05:00,14.77,14.82,14.76,14.81,1221255.0,14.77,14.82,14.76,14.81,1221255.0
2019-08-14 14:10:00,14.8,14.83,14.78,14.79,1046970.0,14.8,14.83,14.78,14.79,1046970.0
2019-08-14 14:15:00,14.79,14.8,14.77,14.79,1269165.0,14.79,14.8,14.77,14.79,1269165.0
2019-08-14 14:20:00,14.8,14.8,14.76,14.79,839670.0,14.8,14.8,14.76,14.79,839670.0
2019-08-14 14:25:00,14.79,14.81,14.78,14.78,560025.0,14.79,14.81,14.78,14.78,560025.0
2019-08-14 14:30:00,14.79,14.8,14.74,14.75,619155.0,14.79,14.8,14.74,14.75,619155.0
2019-08-14 14:35:00,14.75,14.76,14.72,14.73,764850.0,14.75,14.76,14.72,14.73,764850.0
2019-08-14 14:40:00,14.73,14.74,14.72,14.72,581175.0,14.73,14.74,14.72,14.72,581175.0
2019-08-14 14:45:00,14.72,14.76,14.72,14.75,463800.0,14.72,14.76,14.72,14.75,463800.0
2019-08-14 14:50:00,14.75,14.76,14.74,14.74,547125.0,14.75,14.76,14.74,14.74,547125.0
2019-08-14 14:55:00,14.74,14.75,14.73,14.74,484920.0,14.74,14.75,14.73,14.74,484920.0
2019-08-14 15:00:00,14.74,14.81,14.73,14.81,1099770.0,14.74,14.81,14.73,14.81,1099770.0
2019-08-14 15:05:00,14.81,14.82,14.78,14.79,757455.0,14.81,14.82,14.78,14.79,757455.0
2019-08-14 15:10:00,14.79,14.83,14.79,14.81,949380.0,14.79,14.83,14.79,14.81,949380.0
2019-08-14 15:15:00,14.8,14.81,14.78,14.78,663765.0,14.8,14.81,14.78,14.78,663765.0
2019-08-14 15:20:00,14.78,14.79,14.76,14.76,606510.0,14.78,14.79,14.76,14.76,606510.0
2019-08-14 15:25:00,14.76,14.77,14.75,14.75,1410795.0,14.76,14.77,14.75,14.75,1410795.0
2019-08-14 15:30:00,14.75,14.75,14.68,14.72,1531650.0,14.75,14.75,14.68,14.72,1531650.0
2019-08-14 15:35:00,14.72,14.72,14.67,14.68,1026855.0,14.72,14.72,14.67,14.68,1026855.0
2019-08-14 15:40:00,14.68,14.7,14.67,14.67,2241315.0,14.68,14.7,14.67,14.67,2241315.0
2019-08-14 15:45:00,14.67,14.69,14.67,14.67,1995675.0,14.67,14.69,14.67,14.67,1995675.0
2019-08-14 15:50:00,14.67,14.69,14.64,14.68,2699910.0,14.67,14.69,14.64,14.68,2699910.0
2019-08-14 15:55:00,14.68,14.68,14.45,14.64,3895050.0,14.68,14.68,14.45,14.64,3895050.0
2019-08-15 09:30:00,14.72,14.77,14.5,14.53,4986615.0,14.72,14.77,14.5,14.53,4986615.0
2019-08-15 09:35:00,14.52,14.56,14.36,14.37,2921580.0,14.52,14.56,14.36,14.37,2921580.0
2019-08-15 09:40:00,14.36,14.36,14.2,14.22,5212035.0,14.36,14.36,14.2,14.22,5212035.0
2019-08-15 09:45:00,14.23,14.37,14.19,14.31,4761675.0,14.23,14.37,14.19,14.31,4761675.0
2019-08-15 09:50:00,14.31,14.31,14.22,14.27,3194220.0,14.31,14.31,14.22,14.27,3194220.0
2019-08-15 09:55:00,14.27,14.4,14.26,14.39,4362105.0,14.27,14.4,14.26,14.39,4362105.0
2019-08-15 10:00:00,14.38,14.43,14.34,14.35,2918955.0,14.38,14.43,14.34,14.35,2918955.0
2019-08-15 10:05:00,14.34,14.41,14.34,14.35,1346775.0,14.34,14.41,14.34,14.35,1346775.0
2019-08-15 10:10:00,14.35,14.49,14.33,14.48,2966640.0,14.35,14.49,14.33,14.48,2966640.0
2019-08-15 10:15:00,14.48,14.49,14.42,14.43,1947810.0,14.48,14.49,14.42,14.43,1947810.0
2019-08-15 10:20:00,14.43,14.43,14.39,14.4,1165695.0,14.43,14.43,14.39,14.4,1165695.0
2019-08-15 10:25:00,14.41,14.43,14.38,14.39,772665.0,14.41,14.43,14.38,14.39,772665.0
2019-08-15 10:30:00,14.39,14.4,14.35,14.39,909450.0,14.39,14.4,14.35,14.39,909450.0
2019-08-15 10:35:00,14.39,14.44,14.37,14.38,881355.0,14.39,14.44,14.37,14.38,881355.0
2019-08-15 10:40:00,14.37,14.43,14.36,14.43,661305.0,14.37,14.43,14.36,14.43,661305.0
2019-08-15 10:45:00,14.43,14.45,14.36,14.38,1555080.0,14.43,14.45,14.36,14.38,1555080.0
2019-08-15 10:50:00,14.38,14.38,14.34,14.36,1107420.0,14.38,14.38,14.34,14.36,1107420.0
2019-08-15 10:55:00,14.36,14.39,14.35,14.37,964035.0,14.36,14.39,14.35,14.37,964035.0
2019-08-15 11:00:00,14.37,14.41,14.3,14.31,1962120.0,14.37,14.41,14.3,14.31,1962120.0
2019-08-15 11:05:00,14.32,14.32,14.17,14.21,4205040.0,14.32,14.32,14.17,14.21,4205040.0
2019-08-15 11:10:00,14.22,14.22,14.14,14.15,2380470.0,14.22,14.22,14.14,14.15,2380470.0
2019-08-15 11:15:00,14.14,14.21,14.12,14.16,1529895.0,14.14,14.21,14.12,14.16,1529895.0
2019-08-15 11:20:00,14.16,14.24,14.1,14.23,2139180.0,14.16,14.24,14.1,14.23,2139180.0
2019-08-15 11:25:00,14.23,14.26,14.2,14.25,1060395.0,14.23,14.26,14.2,14.25,1060395.0
2019-08-15 11:30:00,14.25,14.29,14.22,14.28,1094790.0,14.25,14.29,14.22,14.28,1094790.0
2019-08-15 11:35:00,14.28,14.29,14.25,14.27,694500.0,14.28,14.29,14.25,14.27,694500.0
2019-08-15 11:40:00,14.27,14.28,14.23,14.24,461625.0,14.27,14.28,14.23,14.24,461625.0
2019-08-15 11:45:00,14.24,14.26,14.2,14.23,922905.0,14.24,14.26,14.2,14.23,922905.0
2019-08-15 11:50:00,14.24,14.26,14.22,14.24,289245.0,14.24,14.26,14.22,14.24,289245.0
2019-08-15 11:55:00,14.24,14.32,14.23,14.31,806490.0,14.24,14.32,14.23,14.31,806490.0
2019-08-15 12:00:00,14.31,14.34,14.29,14.33,1017030.0,14.31,14.34,14.29,14.33,1017030.0
2019-08-15 12:05:00,14.33,14.35,14.31,14.31,826305.0,14.33,14.35,14.31,14.31,826305.0
2019-08-15 12:10:00,14.31,14.32,14.28,14.29,412275.0,14.31,14.32,14.28,14.29,412275.0
2019-08-15 12:15:00,14.3,14.33,14.29,14.31,323865.0,14.3,14.33,14.29,14.31,323865.0
2019-08-15 12:20:00,14.31,14.31,14.28,14.28,326925.0,14.31,14.31,14.28,14.28,326925.0
2019-08-15 12:25:00,14.28,14.28,14.23,14.23,865155.0,14.28,14.28,14.23,14.23,865155.0
2019-08-15 12:30:00,14.24,14.27,14.23,14.25,384495.0,14.24,14.27,14.23,14.25,384495.0
2019-08-15 12:35:00,14.26,14.27,14.24,14.25,323610.0,14.26,14.27,14.24,14.25,323610.0
2019-08-15 12:40:00,14.25,14.29,14.25,14.29,633885.0,14.25,14.29,14.25,14.29,633885.0
2019-08-15 12:45:00,14.29,14.3,14.27,14.28,585825.0,14.29,14.3,14.27,14.28,585825.0
2019-08-15 12:50:00,14.27,14.28,14.26,14.26,264705.0,14.27,14.28,14.26,14.26,264705.0
2019-08-15 12:55:00,14.26,14.31,14.25,14.29,496605.0,14.26,14.31,14.25,14.29,496605.0
2019-08-15 13:00:00,14.29,14.32,14.27,14.31,462750.0,14.29,14.32,14.27,14.31,462750.0
2019-08-15 13:05:00,14.3,14.32,14.28,14.31,249120.0,14.3,14.32,14.28,14.31,249120.0
2019-08-15 13:10:00,14.31,14.32,14.29,14.29,548310.0,14.31,14.32,14.29,14.29,548310.0
2019-08-15 13:15:00,14.29,14.34,14.29,14.34,636735.0,14.29,14.34,14.29,14.34,636735.0
2019-08-15 13:20:00,14.34,14.36,14.32,14.35,541845.0,14.34,14.36,14.32,14.35,541845.0
2019-08-15 13:25:00,14.36,14.38,14.34,14.35,829740.0,14.36,14.38,14.34,14.35,829740.0
2019-08-15 13:30:00,14.35,14.35,14.32,14.35,470850.0,14.35,14.35,14.32,14.35,470850.0
2019-08-15 13:35:00,14.34,14.34,14.26,14.28,831600.0,14.34,14.34,14.26,14.28,831600.0
2019-08-15 13:40:00,14.28,14.28,14.25,14.28,623565.0,14.28,14.28,14.25,14.28,623565.0
2019-08-15 13:45:00,14.28,14.28,14.25,14.26,291915.0,14.28,14.28,14.25,14.26,291915.0
2019-08-15 13:50:00,14.27,14.27,14.17,14.17,1142520.0,14.27,14.27,14.17,14.17,1142520.0
2019-08-15 13:55:00,14.17,14.21,14.15,14.16,795525.0,14.17,14.21,14.15,14.16,795525.0
2019-08-15 14:00:00,14.15,14.19,14.14,14.15,685185.0,14.15,14.19,14.14,14.15,685185.0
2019-08-15 14:05:00,14.15,14.17,14.13,14.14,806835.0,14.15,14.17,14.13,14.14,806835.0
2019-08-15 14:10:00,14.16,14.2,14.15,14.17,1023360.0,14.16,14.2,14.15,14.17,1023360.0
2019-08-15 14:15:00,14.16,14.2,14.16,14.17,604005.0,14.16,14.2,14.16,14.17,604005.0
2019-08-15 14:20:00,14.17,14.22,14.17,14.2,1504770.0,14.17,14.22,14.17,14.2,1504770.0
2019-08-15 14:25:00,14.2,14.21,14.18,14.19,679140.0,14.2,14.21,14.18,14.19,679140.0
2019-08-15 14:30:00,14.19,14.19,14.15,14.17,531645.0,14.19,14.19,14.15,14.17,531645.0
2019-08-15 14:35:00,14.16,14.18,14.14,14.14,475560.0,14.16,14.18,14.14,14.14,475560.0
2019-08-15 14:40:00,14.14,14.16,14.13,14.16,816690.0,14.14,14.16,14.13,14.16,816690.0
2019-08-15 14:45:00,14.16,14.18,14.15,14.18,553485.0,14.16,14.18,14.15,14.18,553485.0
2019-08-15 14:50:00,14.18,14.19,14.15,14.19,831240.0,14.18,14.19,14.15,14.19,831240.0
2019-08-15 14:55:00,14.19,14.2,14.16,14.16,676680.0,14.19,14.2,14.16,14.16,676680.0
2019-08-15 15:00:00,14.16,14.28,14.16,14.26,1490250.0,14.16,14.28,14.16,14.26,1490250.0
2019-08-15 15:05:00,14.27,14.29,14.26,14.29,835290.0,14.27,14.29,14.26,14.29,835290.0
2019-08-15 15:10:00,14.3,14.32,14.28,14.31,660720.0,14.3,14.32,14.28,14.31,660720.0
2019-08-15 15:15:00,14.31,14.35,14.29,14.3,1716255.0,14.31,14.35,14.29,14.3,1716255.0
2019-08-15 15:20:00,14.3,14.32,14.28,14.3,676950.0,14.3,14.32,14.28,14.3,676950.0
2019-08-15 15:25:00,14.3,14.3,14.27,14.28,579285.0,14.3,14.3,14.27,14.28,579285.0
2019-08-15 15:30:00,14.27,14.32,14.27,14.31,599715.0,14.27,14.32,14.27,14.31,599715.0
2019-08-15 15:35:00,14.31,14.33,14.3,14.33,609765.0,14.31,14.33,14.3,14.33,609765.0
2019-08-15 15:40:00,14.33,14.34,14.31,14.33,681150.0,14.33,14.34,14.31,14.33,681150.0
2019-08-15 15:45:00,14.33,14.38,14.32,14.38,1547340.0,14.33,14.38,14.32,14.38,1547340.0
2019-08-15 15:50:00,14.38,14.39,14.35,14.37,1504095.0,14.38,14.39,14.35,14.37,1504095.0
2019-08-15 15:55:00,14.37,14.38,14.34,14.37,2630835.0,14.37,14.38,14.34,14.37,2630835.0
2019-08-16 09:30:00,14.44,14.53,14.4,14.48,3448965.0,14.44,14.53,14.4,14.48,3448965.0
2019-08-16 09:35:00,14.49,14.58,14.49,14.56,1368150.0,14.49,14.58,14.49,14.56,1368150.0
2019-08-16 09:40:00,14.56,14.66,14.52,14.64,2162790.0,14.56,14.66,14.52,14.64,2162790.0
2019-08-16 09:45:00,14.64,14.67,14.6,14.63,1927680.0,14.64,14.67,14.6,14.63,1927680.0
2019-08-16 09:50:00,14.63,14.69,14.58,14.67,1919175.0,14.63,14.69,14.58,14.67,1919175.0
2019-08-16 09:55:00,14.67,14.71,14.65,14.67,2464350.0,14.67,14.71,14.65,14.67,2464350.0
2019-08-16 10:00:00,14.67,14.67,14.63,14.65,1278375.0,14.67,14.67,14.63,14.65,1278375.0
2019-08-16 10:05:00,14.65,14.72,14.65,14.69,1654215.0,14.65,14.72,14.65,14.69,1654215.0
2019-08-16 10:10:00,14.69,14.71,14.65,14.7,814860.0,14.69,14.71,14.65,14.7,814860.0
2019-08-16 10:15:00,14.69,14.73,14.67,14.7,810300.0,14.69,14.73,14.67,14.7,810300.0
2019-08-16 10:20:00,14.7,14.81,14.7,14.76,2702100.0,14.7,14.81,14.7,14.76,2702100.0
2019-08-16 10:25:00,14.76,14.77,14.72,14.72,1171590.0,14.76,14.77,14.72,14.72,1171590.0
2019-08-16 10:30:00,14.72,14.77,14.7,14.72,850755.0,14.72,14.77,14.7,14.72,850755.0
2019-08-16 10:35:00,14.71,14.76,14.71,14.73,397095.0,14.71,14.76,14.71,14.73,397095.0
2019-08-16 10:40:00,14.75,14.76,14.7,14.7,488475.0,14.75,14.76,14.7,14.7,488475.0
2019-08-16 10:45:00,14.71,14.74,14.7,14.73,587805.0,14.71,14.74,14.7,14.73,587805.0
2019-08-16 10:50:00,14.73,14.8,14.73,14.79,1048380.0,14.73,14.8,14.73,14.79,1048380.0
2019-08-16 10:55:00,14.79,14.82,14.78,14.81,878100.0,14.79,14.82,14.78,14.81,878100.0
2019-08-16 11:00:00,14.81,14.81,14.78,14.78,925050.0,14.81,14.81,14.78,14.78,925050.0
2019-08-16 11:05:00,14.78,14.8,14.76,14.78,733755.0,14.78,14.8,14.76,14.78,733755.0
2019-08-16 11:10:00,14.78,14.78,14.74,14.76,431130.0,14.78,14.78,14.74,14.76,431130.0
2019-08-16 11:15:00,14.76,14.76,14.73,14.74,505230.0,14.76,14.76,14.73,14.74,505230.0
2019-08-16 11:20:00,14.74,14.76,14.72,14.74,675225.0,14.74,14.76,14.72,14.74,675225.0
2019-08-16 11:25:00,14.74,14.74,14.65,14.66,1292520.0,14.74,14.74,14.65,14.66,1292520.0
2019-08-16 11:30:00,14.67,14.68,14.63,14.65,780120.0,14.67,14.68,14.63,14.65,780120.0
2019-08-16 11:35:00,14.65,14.69,14.64,14.68,823980.0,14.65,14.69,14.64,14.68,823980.0
2019-08-16 11:40:00,14.69,14.71,14.67,14.7,570840.0,14.69,14.71,14.67,14.7,570840.0
2019-08-16 11:45:00,14.7,14.71,14.69,14.69,578895.0,14.7,14.71,14.69,14.69,578895.0
2019-08-16 11:50:00,14.69,14.71,14.68,14.69,378780.0,14.69,14.71,14.68,14.69,378780.0
2019-08-16 11:55:00,14.7,14.7,14.68,14.69,164415.0,14.7,14.7,14.68,14.69,164415.0
2019-08-16 12:00:00,14.69,14.69,14.67,14.67,214020.0,14.69,14.69,14.67,14.67,214020.0
2019-08-16 12:05:00,14.67,14.73,14.67,14.72,526470.0,14.67,14.73,14.67,14.72,526470.0
2019-08-16 12:10:00,14.72,14.74,14.71,14.71,612690.0,14.72,14.74,14.71,14.71,612690.0
2019-08-16 12:15:00,14.71,14.72,14.67,14.68,462690.0,14.71,14.72,14.67,14.68,462690.0
2019-08-16 12:20:00,14.68,14.7,14.67,14.7,301800.0,14.68,14.7,14.67,14.7,301800.0
2019-08-16 12:25:00,14.7,14.71,14.68,14.7,152895.0,14.7,14.71,14.68,14.7,152895.0
2019-08-16 12:30:00,14.69,14.73,14.69,14.71,178455.0,14.69,14.73,14.69,14.71,178455.0
2019-08-16 12:35:00,14.72,14.75,14.71,14.75,494760.0,14.72,14.75,14.71,14.75,494760.0
2019-08-16 12:40:00,14.74,14.76,14.72,14.75,367500.0,14.74,14.76,14.72,14.75,367500.0
2019-08-16 12:45:00,14.75,14.76,14.74,14.75,276030.0,14.75,14.76,14.74,14.75,276030.0
2019-08-16 12:50:00,14.75,14.75,14.72,14.73,375555.0,14.75,14.75,14.72,14.73,375555.0
2019-08-16 12:55:00,14.73,14.75,14.72,14.72,282120.0,14.73,14.75,14.72,14.72,282120.0
2019-08-16 13:00:00,14.72,14.73,14.7,14.71,187380.0,14.72,14.73,14.7,14.71,187380.0
2019-08-16 13:05:00,14.71,14.73,14.71,14.72,311175.0,14.71,14.73,14.71,14.72,311175.0
2019-08-16 13:10:00,14.72,14.72,14.71,14.71,267285.0,14.72,14.72,14.71,14.71,267285.0
2019-08-16 13:15:00,14.7,14.71,14.69,14.7,295680.0,14.7,14.71,14.69,14.7,295680.0
2019-08-16 13:20:00,14.69,14.7,14.68,14.7,179850.0,14.69,14.7,14.68,14.7,179850.0
2019-08-16 13:25:00,14.71,14.71,14.68,14.69,432105.0,14.71,14.71,14.68,14.69,432105.0
2019-08-16 13:30:00,14.69,14.69,14.67,14.67,328485.0,14.69,14.69,14.67,14.67,328485.0
2019-08-16 13:35:00,14.67,14.68,14.67,14.67,182985.0,14.67,14.68,14.67,14.67,182985.0
2019-08-16 13:40:00,14.68,14.69,14.67,14.67,182025.0,14.68,14.69,14.67,14.67,182025.0
2019-08-16 13:45:00,14.67,14.68,14.65,14.66,729855.0,14.67,14.68,14.65,14.66,729855.0
2019-08-16 13:50:00,14.66,14.67,14.65,14.66,331995.0,14.66,14.67,14.65,14.66,331995.0
2019-08-16 13:55:00,14.67,14.68,14.66,14.68,432000.0,14.67,14.68,14.66,14.68,432000.0
2019-08-16 14:00:00,14.68,14.68,14.65,14.66,395430.0,14.68,14.68,14.65,14.66,395430.0
2019-08-16 14:05:00,14.66,14.66,14.62,14.62,743580.0,14.66,14.66,14.62,14.62,743580.0
2019-08-16 14:10:00,14.62,14.64,14.61,14.63,533265.0,14.62,14.64,14.61,14.63,533265.0
2019-08-16 14:15:00,14.63,14.64,14.61,14.62,186270.0,14.63,14.64,14.61,14.62,186270.0
2019-08-16 14:20:00,14.62,14.62,14.6,14.6,238320.0,14.62,14.62,14.6,14.6,238320.0
2019-08-16 14:25:00,14.6,14.6,14.59,14.59,605190.0,14.6,14.6,14.59,14.59,605190.0
2019-08-16 14:30:00,14.59,14.59,14.56,14.57,770430.0,14.59,14.59,14.56,14.57,770430.0
2019-08-16 14:35:00,14.57,14.59,14.56,14.57,415410.0,14.57,14.59,14.56,14.57,415410.0
2019-08-16 14:40:00,14.57,14.57,14.54,14.55,480675.0,14.57,14.57,14.54,14.55,480675.0
2019-08-16 14:45:00,14.55,14.57,14.54,14.56,509640.0,14.55,14.57,14.54,14.56,509640.0
2019-08-16 14:50:00,14.57,14.6,14.56,14.58,396180.0,14.57,14.6,14.56,14.58,396180.0
2019-08-16 14:55:00,14.58,14.59,14.57,14.58,448995.0,14.58,14.59,14.57,14.58,448995.0
2019-08-16 15:00:00,14.57,14.6,14.57,14.6,312885.0,14.57,14.6,14.57,14.6,312885.0
2019-08-16 15:05:00,14.6,14.62,14.6,14.61,670830.0,14.6,14.62,14.6,14.61,670830.0
2019-08-16 15:10:00,14.62,14.65,14.61,14.65,679350.0,14.62,14.65,14.61,14.65,679350.0
2019-08-16 15:15:00,14.65,14.65,14.64,14.64,234255.0,14.65,14.65,14.64,14.64,234255.0
2019-08-16 15:20:00,14.64,14.65,14.64,14.65,483015.0,14.64,14.65,14.64,14.65,483015.0
2019-08-16 15:25:00,14.65,14.66,14.65,14.66,358380.0,14.65,14.66,14.65,14.66,358380.0
2019-08-16 15:30:00,14.66,14.66,14.65,14.65,445740.0,14.66,14.66,14.65,14.65,445740.0
2019-08-16 15:35:00,14.66,14.66,14.62,14.62,613410.0,14.66,14.66,14.62,14.62,613410.0
2019-08-16 15:40:00,14.62,14.65,14.62,14.65,671460.0,14.62,14.65,14.62,14.65,671460.0
2019-08-16 15:45:00,14.64,14.67,14.64,14.67,1151550.0,14.64,14.67,14.64,14.67,1151550.0
2019-08-16 15:50:00,14.67,14.68,14.65,14.66,1560900.0,14.67,14.68,14.65,14.66,1560900.0
2019-08-16 15:55:00,14.66,14.67,14.65,14.66,2488395.0,14.66,14.67,14.65,14.66,2488395.0
2019-08-19 09:30:00,14.95,14.95,14.82,14.9,2814585.0,14.95,14.95,14.82,14.9,2814585.0
2019-08-19 09:35:00,14.91,15.03,14.9,14.95,2696190.0,14.91,15.03,14.9,14.95,2696190.0
2019-08-19 09:40:00,14.95,15.0,14.92,14.95,2400750.0,14.95,15.0,14.92,14.95,2400750.0
2019-08-19 09:45:00,14.95,14.96,14.86,14.87,1154985.0,14.95,14.96,14.86,14.87,1154985.0
2019-08-19 09:50:00,14.87,14.9,14.84,14.87,1075185.0,14.87,14.9,14.84,14.87,1075185.0
2019-08-19 09:55:00,14.88,14.89,14.82,14.84,713175.0,14.88,14.89,14.82,14.84,713175.0
2019-08-19 10:00:00,14.83,14.89,14.8,14.88,1384455.0,14.83,14.89,14.8,14.88,1384455.0
2019-08-19 10:05:00,14.88,14.9,14.86,14.86,1113540.0,14.88,14.9,14.86,14.86,1113540.0
2019-08-19 10:10:00,14.86,14.86,14.78,14.78,1080165.0,14.86,14.86,14.78,14.78,1080165.0
2019-08-19 10:15:00,14.79,14.85,14.78,14.84,754515.0,14.79,14.85,14.78,14.84,754515.0
2019-08-19 10:20:00,14.84,14.88,14.81,14.87,1615530.0,14.84,14.88,14.81,14.87,1615530.0
2019-08-19 10:25:00,14.87,14.9,14.85,14.86,1383480.0,14.87,14.9,14.85,14.86,1383480.0
2019-08-19 10:30:00,14.85,14.89,14.85,14.88,386640.0,14.85,14.89,14.85,14.88,386640.0
2019-08-19 10:35:00,14.88,14.89,14.85,14.88,381450.0,14.88,14.89,14.85,14.88,381450.0
2019-08-19 10:40:00,14.88,14.93,14.87,14.92,1411020.0,14.88,14.93,14.87,14.92,1411020.0
2019-08-19 10:45:00,14.92,14.98,14.9,14.98,2209665.0,14.92,14.98,14.9,14.98,2209665.0
2019-08-19 10:50:00,14.97,14.97,14.92,14.92,793620.0,14.97,14.97,14.92,14.92,793620.0
2019-08-19 10:55:00,14.93,14.95,14.91,14.94,1404735.0,14.93,14.95,14.91,14.94,1404735.0
2019-08-19 11:00:00,14.94,14.97,14.94,14.95,330390.0,14.94,14.97,14.94,14.95,330390.0
2019-08-19 11:05:00,14.94,15.0,14.94,15.0,1284180.0,14.94,15.0,14.94,15.0,1284180.0
2019-08-19 11:10:00,15.0,15.01,14.96,14.97,1241580.0,15.0,15.01,14.96,14.97,1241580.0
2019-08-19 11:15:00,14.96,14.98,14.94,14.96,539715.0,14.96,14.98,14.94,14.96,539715.0
2019-08-19 11:20:00,14.96,14.98,14.95,14.96,463695.0,14.96,14.98,14.95,14.96,463695.0
2019-08-19 11:25:00,14.96,14.98,14.94,14.98,716010.0,14.96,14.98,14.94,14.98,716010.0
2019-08-19 11:30:00,14.98,15.01,14.97,15.0,689610.0,14.98,15.01,14.97,15.0,689610.0
2019-08-19 11:35:00,15.0,15.02,14.98,15.02,707655.0,15.0,15.02,14.98,15.02,707655.0
2019-08-19 11:40:00,15.02,15.05,15.0,15.05,1097865.0,15.02,15.05,15.0,15.05,1097865.0
2019-08-19 11:45:00,15.05,15.06,15.03,15.05,1121760.0,15.05,15.06,15.03,15.05,1121760.0
2019-08-19 11:50:00,15.05,15.06,15.01,15.02,898575.0,15.05,15.06,15.01,15.02,898575.0
2019-08-19 11:55:00,15.03,15.05,15.02,15.04,419295.0,15.03,15.05,15.02,15.04,419295.0
2019-08-19 12:00:00,15.04,15.05,15.03,15.04,363645.0,15.04,15.05,15.03,15.04,363645.0
2019-08-19 12:05:00,15.04,15.09,15.03,15.08,1181400.0,15.04,15.09,15.03,15.08,1181400.0
2019-08-19 12:10:00,15.08,15.09,15.06,15.07,688785.0,15.08,15.09,15.06,15.07,688785.0
2019-08-19 12:15:00,15.07,15.09,15.07,15.08,416670.0,15.07,15.09,15.07,15.08,416670.0
2019-08-19 12:20:00,15.08,15.12,15.08,15.09,752745.0,15.08,15.12,15.08,15.09,752745.0
2019-08-19 12:25:00,15.08,15.1,15.06,15.08,464370.0,15.08,15.1,15.06,15.08,464370.0
2019-08-19 12:30:00,15.08,15.08,15.06,15.07,279240.0,15.08,15.08,15.06,15.07,279240.0
2019-08-19 12:35:00,15.07,15.08,15.06,15.07,364395.0,15.07,15.08,15.06,15.07,364395.0
2019-08-19 12:40:00,15.07,15.07,15.07,15.07,209685.0,15.07,15.07,15.07,15.07,209685.0
2019-08-19 12:45:00,15.07,15.08,15.05,15.05,414480.0,15.07,15.08,15.05,15.05,414480.0
2019-08-19 12:50:00,15.05,15.05,15.03,15.03,377715.0,15.05,15.05,15.03,15.03,377715.0
2019-08-19 12:55:00,15.02,15.04,15.02,15.03,220305.0,15.02,15.04,15.02,15.03,220305.0
2019-08-19 13:00:00,15.04,15.05,15.03,15.05,197415.0,15.04,15.05,15.03,15.05,197415.0
2019-08-19 13:05:00,15.05,15.08,15.05,15.07,441975.0,15.05,15.08,15.05,15.07,441975.0
2019-08-19 13:10:00,15.08,15.08,15.05,15.07,317070.0,15.08,15.08,15.05,15.07,317070.0
2019-08-19 13:15:00,15.07,15.1,15.07,15.09,526005.0,15.07,15.1,15.07,15.09,526005.0
2019-08-19 13:20:00,15.1,15.1,15.08,15.09,520335.0,15.1,15.1,15.08,15.09,520335.0
2019-08-19 13:25:00,15.09,15.13,15.09,15.13,960360.0,15.09,15.13,15.09,15.13,960360.0
2019-08-19 13:30:00,15.13,15.15,15.12,15.14,1111500.0,15.13,15.15,15.12,15.14,1111500.0
2019-08-19 13:35:00,15.14,15.15,15.12,15.13,624735.0,15.14,15.15,15.12,15.13,624735.0
2019-08-19 13:40:00,15.13,15.14,15.12,15.13,549075.0,15.13,15.14,15.12,15.13,549075.0
2019-08-19 13:45:00,15.13,15.13,15.11,15.13,351180.0,15.13,15.13,15.11,15.13,351180.0
2019-08-19 13:50:00,15.13,15.15,15.13,15.15,357990.0,15.13,15.15,15.13,15.15,357990.0
2019-08-19 13:55:00,15.15,15.19,15.15,15.19,553485.0,15.15,15.19,15.15,15.19,553485.0
2019-08-19 14:00:00,15.19,15.19,15.16,15.17,537240.0,15.19,15.19,15.16,15.17,537240.0
2019-08-19 14:05:00,15.17,15.18,15.16,15.17,195480.0,15.17,15.18,15.16,15.17,195480.0
2019-08-19 14:10:00,15.17,15.18,15.15,15.17,341415.0,15.17,15.18,15.15,15.17,341415.0
2019-08-19 14:15:00,15.17,15.17,15.15,15.16,304305.0,15.17,15.17,15.15,15.16,304305.0
2019-08-19 14:20:00,15.15,15.17,15.15,15.15,190935.0,15.15,15.17,15.15,15.15,190935.0
2019-08-19 14:25:00,15.15,15.16,15.12,15.15,532725.0,15.15,15.16,15.12,15.15,532725.0
2019-08-19 14:30:00,15.15,15.15,15.13,15.14,433410.0,15.15,15.15,15.13,15.14,433410.0
2019-08-19 14:35:00,15.14,15.14,15.12,15.13,302895.0,15.14,15.14,15.12,15.13,302895.0
2019-08-19 14:40:00,15.13,15.16,15.12,15.15,376290.0,15.13,15.16,15.12,15.15,376290.0
2019-08-19 14:45:00,15.16,15.17,15.15,15.17,349980.0,15.16,15.17,15.15,15.17,349980.0
2019-08-19 14:50:00,15.16,15.17,15.15,15.16,514650.0,15.16,15.17,15.15,15.16,514650.0
2019-08-19 14:55:00,15.16,15.16,15.09,15.1,962505.0,15.16,15.16,15.09,15.1,962505.0
2019-08-19 15:00:00,15.11,15.12,15.08,15.11,432030.0,15.11,15.12,15.08,15.11,432030.0
2019-08-19 15:05:00,15.11,15.12,15.08,15.08,395670.0,15.11,15.12,15.08,15.08,395670.0
2019-08-19 15:10:00,15.08,15.11,15.06,15.1,880800.0,15.08,15.11,15.06,15.1,880800.0
2019-08-19 15:15:00,15.1,15.1,15.08,15.09,494130.0,15.1,15.1,15.08,15.09,494130.0
2019-08-19 15:20:00,15.09,15.1,15.08,15.09,410250.0,15.09,15.1,15.08,15.09,410250.0
2019-08-19 15:25:00,15.09,15.1,15.07,15.08,392715.0,15.09,15.1,15.07,15.08,392715.0
2019-08-19 15:30:00,15.08,15.1,15.07,15.1,1424910.0,15.08,15.1,15.07,15.1,1424910.0
2019-08-19 15:35:00,15.1,15.1,15.09,15.09,530580.0,15.1,15.1,15.09,15.09,530580.0
2019-08-19 15:40:00,15.09,15.1,15.09,15.09,446985.0,15.09,15.1,15.09,15.09,446985.0
2019-08-19 15:45:00,15.09,15.1,15.09,15.09,815325.0,15.09,15.1,15.09,15.09,815325.0
2019-08-19 15:50:00,15.09,15.1,15.09,15.1,1645395.0,15.09,15.1,15.09,15.1,1645395.0
2019-08-19 15:55:00,15.1,15.13,15.1,15.12,2303490.0,15.1,15.13,15.1,15.12,2303490.0
2019-08-20 09:30:00,15.17,15.23,15.11,15.22,2113740.0,15.17,15.23,15.11,15.22,2113740.0
2019-08-20 09:35:00,15.22,15.22,15.1,15.11,1404270.0,15.22,15.22,15.1,15.11,1404270.0
2019-08-20 09:40:00,15.11,15.11,15.01,15.11,2044770.0,15.11,15.11,15.01,15.11,2044770.0
2019-08-20 09:45:00,15.1,15.12,15.03,15.04,899235.0,15.1,15.12,15.03,15.04,899235.0
2019-08-20 09:50:00,15.04,15.06,14.97,15.0,1355940.0,15.04,15.06,14.97,15.0,1355940.0
2019-08-20 09:55:00,15.0,15.05,14.99,15.03,1409730.0,15.0,15.05,14.99,15.03,1409730.0
2019-08-20 10:00:00,15.03,15.03,15.01,15.02,245160.0,15.03,15.03,15.01,15.02,245160.0
2019-08-20 10:05:00,15.02,15.12,15.02,15.11,1453605.0,15.02,15.12,15.02,15.11,1453605.0
2019-08-20 10:10:00,15.11,15.18,15.1,15.14,817140.0,15.11,15.18,15.1,15.14,817140.0
2019-08-20 10:15:00,15.14,15.14,15.1,15.12,480630.0,15.14,15.14,15.1,15.12,480630.0
2019-08-20 10:20:00,15.11,15.13,15.1,15.12,935040.0,15.11,15.13,15.1,15.12,935040.0
2019-08-20 10:25:00,15.13,15.16,15.11,15.13,1273215.0,15.13,15.16,15.11,15.13,1273215.0
2019-08-20 10:30:00,15.13,15.13,15.07,15.07,477915.0,15.13,15.13,15.07,15.07,477915.0
2019-08-20 10:35:00,15.07,15.1,15.05,15.06,364155.0,15.07,15.1,15.05,15.06,364155.0
2019-08-20 10:40:00,15.06,15.08,15.04,15.08,441495.0,15.06,15.08,15.04,15.08,441495.0
2019-08-20 10:45:00,15.08,15.1,15.07,15.07,329490.0,15.08,15.1,15.07,15.07,329490.0
2019-08-20 10:50:00,15.07,15.13,15.07,15.12,612000.0,15.07,15.13,15.07,15.12,612000.0
2019-08-20 10:55:00,15.12,15.14,15.12,15.13,375150.0,15.12,15.14,15.12,15.13,375150.0
2019-08-20 11:00:00,15.13,15.17,15.1,15.17,990495.0,15.13,15.17,15.1,15.17,990495.0
2019-08-20 11:05:00,15.17,15.18,15.15,15.17,379890.0,15.17,15.18,15.15,15.17,379890.0
2019-08-20 11:10:00,15.17,15.2,15.16,15.17,792510.0,15.17,15.2,15.16,15.17,792510.0
2019-08-20 11:15:00,15.17,15.21,15.16,15.18,567045.0,15.17,15.21,15.16,15.18,567045.0
2019-08-20 11:20:00,15.18,15.22,15.16,15.2,1174995.0,15.18,15.22,15.16,15.2,1174995.0
2019-08-20 11:25:00,15.21,15.24,15.2,15.23,849450.0,15.21,15.24,15.2,15.23,849450.0
2019-08-20 11:30:00,15.23,15.26,15.21,15.25,836490.0,15.23,15.26,15.21,15.25,836490.0
2019-08-20 11:35:00,15.25,15.27,15.24,15.26,631605.0,15.25,15.27,15.24,15.26,631605.0
2019-08-20 11:40:00,15.26,15.27,15.23,15.23,978885.0,15.26,15.27,15.23,15.23,978885.0
2019-08-20 11:45:00,15.24,15.25,15.2,15.2,494880.0,15.24,15.25,15.2,15.2,494880.0
2019-08-20 11:50:00,15.2,15.22,15.19,15.2,307920.0,15.2,15.22,15.19,15.2,307920.0
2019-08-20 11:55:00,15.2,15.21,15.19,15.19,363435.0,15.2,15.21,15.19,15.19,363435.0
2019-08-20 12:00:00,15.2,15.23,15.19,15.2,302880.0,15.2,15.23,15.19,15.2,302880.0
2019-08-20 12:05:00,15.2,15.23,15.2,15.2,342090.0,15.2,15.23,15.2,15.2,342090.0
2019-08-20 12:10:00,15.2,15.21,15.18,15.18,178305.0,15.2,15.21,15.18,15.18,178305.0
2019-08-20 12:15:00,15.19,15.2,15.17,15.2,370500.0,15.19,15.2,15.17,15.2,370500.0
2019-08-20 12:20:00,15.2,15.22,15.19,15.2,854160.0,15.2,15.22,15.19,15.2,854160.0
2019-08-20 12:25:00,15.2,15.2,15.18,15.2,301365.0,15.2,15.2,15.18,15.2,301365.0
2019-08-20 12:30:00,15.2,15.21,15.2,15.2,408225.0,15.2,15.21,15.2,15.2,408225.0
2019-08-20 12:35:00,15.2,15.2,15.17,15.18,327960.0,15.2,15.2,15.17,15.18,327960.0
2019-08-20 12:40:00,15.18,15.18,15.16,15.16,268905.0,15.18,15.18,15.16,15.16,268905.0
2019-08-20 12:45:00,15.16,15.18,15.16,15.18,153180.0,15.16,15.18,15.16,15.18,153180.0
2019-08-20 12:50:00,15.18,15.18,15.14,15.15,361290.0,15.18,15.18,15.14,15.15,361290.0
2019-08-20 12:55:00,15.16,15.19,15.15,15.18,417435.0,15.16,15.19,15.15,15.18,417435.0
2019-08-20 13:00:00,15.18,15.18,15.16,15.17,107835.0,15.18,15.18,15.16,15.17,107835.0
2019-08-20 13:05:00,15.16,15.17,15.14,15.14,295695.0,15.16,15.17,15.14,15.14,295695.0
2019-08-20 13:10:00,15.15,15.16,15.14,15.15,165630.0,15.15,15.16,15.14,15.15,165630.0
2019-08-20 13:15:00,15.16,15.16,15.13,15.14,310440.0,15.16,15.16,15.13,15.14,310440.0
2019-08-20 13:20:00,15.13,15.13,15.11,15.12,339270.0,15.13,15.13,15.11,15.12,339270.0
2019-08-20 13:25:00,15.12,15.15,15.12,15.14,298995.0,15.12,15.15,15.12,15.14,298995.0
2019-08-20 13:30:00,15.14,15.15,15.11,15.12,370035.0,15.14,15.15,15.11,15.12,370035.0
2019-08-20 13:35:00,15.12,15.12,15.09,15.11,585735.0,15.12,15.12,15.09,15.11,585735.0
2019-08-20 13:40:00,15.11,15.12,15.08,15.1,672090.0,15.11,15.12,15.08,15.1,672090.0
2019-08-20 13:45:00,15.1,15.1,15.08,15.1,239385.0,15.1,15.1,15.08,15.1,239385.0
2019-08-20 13:50:00,15.09,15.1,15.07,15.1,412590.0,15.09,15.1,15.07,15.1,412590.0
2019-08-20 13:55:00,15.1,15.11,15.09,15.1,193095.0,15.1,15.11,15.09,15.1,193095.0
2019-08-20 14:00:00,15.1,15.1,15.07,15.09,788310.0,15.1,15.1,15.07,15.09,788310.0
2019-08-20 14:05:00,15.08,15.1,15.08,15.1,402780.0,15.08,15.1,15.08,15.1,402780.0
2019-08-20 14:10:00,15.1,15.12,15.1,15.1,553725.0,15.1,15.12,15.1,15.1,553725.0
2019-08-20 14:15:00,15.11,15.11,15.07,15.09,529035.0,15.11,15.11,15.07,15.09,529035.0
2019-08-20 14:20:00,15.1,15.1,15.04,15.06,417600.0,15.1,15.1,15.04,15.06,417600.0
2019-08-20 14:25:00,15.06,15.09,15.06,15.08,548505.0,15.06,15.09,15.06,15.08,548505.0
2019-08-20 14:30:00,15.07,15.1,15.06,15.1,212070.0,15.07,15.1,15.06,15.1,212070.0
2019-08-20 14:35:00,15.1,15.1,15.07,15.07,182355.0,15.1,15.1,15.07,15.07,182355.0
2019-08-20 14:40:00,15.07,15.08,15.05,15.05,486405.0,15.07,15.08,15.05,15.05,486405.0
2019-08-20 14:45:00,15.06,15.1,15.05,15.08,594330.0,15.06,15.1,15.05,15.08,594330.0
2019-08-20 14:50:00,15.08,15.08,15.06,15.07,221040.0,15.08,15.08,15.06,15.07,221040.0
2019-08-20 14:55:00,15.07,15.09,15.07,15.08,181050.0,15.07,15.09,15.07,15.08,181050.0
2019-08-20 15:00:00,15.07,15.08,15.06,15.06,248220.0,15.07,15.08,15.06,15.06,248220.0
2019-08-20 15:05:00,15.07,15.07,15.05,15.06,200850.0,15.07,15.07,15.05,15.06,200850.0
2019-08-20 15:10:00,15.06,15.07,15.03,15.03,437640.0,15.06,15.07,15.03,15.03,437640.0
2019-08-20 15:15:00,15.03,15.04,15.01,15.01,505200.0,15.03,15.04,15.01,15.01,505200.0
2019-08-20 15:20:00,15.01,15.03,15.0,15.03,471780.0,15.01,15.03,15.0,15.03,471780.0
2019-08-20 15:25:00,15.03,15.06,15.01,15.05,1456290.0,15.03,15.06,15.01,15.05,1456290.0
2019-08-20 15:30:00,15.04,15.08,15.04,15.07,848040.0,15.04,15.08,15.04,15.07,848040.0
2019-08-20 15:35:00,15.06,15.07,15.04,15.05,409290.0,15.06,15.07,15.04,15.05,409290.0
2019-08-20 15:40:00,15.05,15.08,15.05,15.07,500160.0,15.05,15.08,15.05,15.07,500160.0
2019-08-20 15:45:00,15.07,15.1,15.07,15.07,551100.0,15.07,15.1,15.07,15.07,551100.0
2019-08-20 15:50:00,15.07,15.09,15.06,15.08,593130.0,15.07,15.09,15.06,15.08,593130.0
2019-08-20 15:55:00,15.08,15.09,15.04,15.04,1738320.0,15.08,15.09,15.04,15.04,1738320.0
2019-08-21 09:30:00,14.81,14.88,14.67,14.69,5405565.0,14.81,14.88,14.67,14.69,5405565.0
2019-08-21 09:35:00,14.69,14.77,14.67,14.73,2502645.0,14.69,14.77,14.67,14.73,2502645.0
2019-08-21 09:40:00,14.73,14.87,14.7,14.82,2805000.0,14.73,14.87,14.7,14.82,2805000.0
2019-08-21 09:45:00,14.82,14.88,14.78,14.81,2095065.0,14.82,14.88,14.78,14.81,2095065.0
2019-08-21 09:50:00,14.81,14.85,14.79,14.8,1287345.0,14.81,14.85,14.79,14.8,1287345.0
2019-08-21 09:55:00,14.81,14.83,14.75,14.75,1272030.0,14.81,14.83,14.75,14.75,1272030.0
2019-08-21 10:00:00,14.75,14.81,14.75,14.79,1826580.0,14.75,14.81,14.75,14.79,1826580.0
2019-08-21 10:05:00,14.79,14.84,14.77,14.77,1479420.0,14.79,14.84,14.77,14.77,1479420.0
2019-08-21 10:10:00,14.78,14.78,14.73,14.75,1205985.0,14.78,14.78,14.73,14.75,1205985.0
2019-08-21 10:15:00,14.75,14.81,14.74,14.81,1142520.0,14.75,14.81,14.74,14.81,1142520.0
2019-08-21 10:20:00,14.81,14.82,14.79,14.82,848085.0,14.81,14.82,14.79,14.82,848085.0
2019-08-21 10:25:00,14.82,14.83,14.78,14.79,1025955.0,14.82,14.83,14.78,14.79,1025955.0
2019-08-21 10:30:00,14.79,14.81,14.77,14.78,751230.0,14.79,14.81,14.77,14.78,751230.0
2019-08-21 10:35:00,14.79,14.79,14.73,14.75,1110330.0,14.79,14.79,14.73,14.75,1110330.0
2019-08-21 10:40:00,14.74,14.76,14.71,14.71,1284930.0,14.74,14.76,14.71,14.71,1284930.0
2019-08-21 10:45:00,14.71,14.75,14.67,14.69,1493250.0,14.71,14.75,14.67,14.69,1493250.0
2019-08-21 10:50:00,14.69,14.73,14.68,14.71,1210230.0,14.69,14.73,14.68,14.71,1210230.0
2019-08-21 10:55:00,14.72,14.73,14.69,14.71,623115.0,14.72,14.73,14.69,14.71,623115.0
2019-08-21 11:00:00,14.71,14.71,14.68,14.69,572175.0,14.71,14.71,14.68,14.69,572175.0
2019-08-21 11:05:00,14.69,14.75,14.69,14.73,893025.0,14.69,14.75,14.69,14.73,893025.0
2019-08-21 11:10:00,14.73,14.74,14.72,14.74,558540.0,14.73,14.74,14.72,14.74,558540.0
2019-08-21 11:15:00,14.73,14.75,14.7,14.7,446025.0,14.73,14.75,14.7,14.7,446025.0
2019-08-21 11:20:00,14.7,14.71,14.69,14.71,502725.0,14.7,14.71,14.69,14.71,502725.0
2019-08-21 11:25:00,14.71,14.73,14.69,14.72,447030.0,14.71,14.73,14.69,14.72,447030.0
2019-08-21 11:30:00,14.72,14.73,14.7,14.73,703185.0,14.72,14.73,14.7,14.73,703185.0
2019-08-21 11:35:00,14.73,14.8,14.73,14.79,1803315.0,14.73,14.8,14.73,14.79,1803315.0
2019-08-21 11:40:00,14.79,14.82,14.77,14.8,1470585.0,14.79,14.82,14.77,14.8,1470585.0
2019-08-21 11:45:00,14.8,14.81,14.79,14.8,546165.0,14.8,14.81,14.79,14.8,546165.0
2019-08-21 11:50:00,14.8,14.81,14.78,14.79,754530.0,14.8,14.81,14.78,14.79,754530.0
2019-08-21 11:55:00,14.8,14.81,14.78,14.79,1306050.0,14.8,14.81,14.78,14.79,1306050.0
2019-08-21 12:00:00,14.8,14.81,14.78,14.79,800730.0,14.8,14.81,14.78,14.79,800730.0
2019-08-21 12:05:00,14.79,14.81,14.77,14.8,979980.0,14.79,14.81,14.77,14.8,979980.0
2019-08-21 12:10:00,14.79,14.81,14.78,14.8,826290.0,14.79,14.81,14.78,14.8,826290.0
2019-08-21 12:15:00,14.8,14.81,14.78,14.79,686895.0,14.8,14.81,14.78,14.79,686895.0
2019-08-21 12:20:00,14.8,14.81,14.79,14.8,544380.0,14.8,14.81,14.79,14.8,544380.0
2019-08-21 12:25:00,14.8,14.8,14.79,14.8,847365.0,14.8,14.8,14.79,14.8,847365.0
2019-08-21 12:30:00,14.8,14.8,14.76,14.77,854820.0,14.8,14.8,14.76,14.77,854820.0
2019-08-21 12:35:00,14.78,14.78,14.75,14.77,741210.0,14.78,14.78,14.75,14.77,741210.0
2019-08-21 12:40:00,14.77,14.77,14.75,14.77,434430.0,14.77,14.77,14.75,14.77,434430.0
2019-08-21 12:45:00,14.76,14.77,14.73,14.73,1087545.0,14.76,14.77,14.73,14.73,1087545.0
2019-08-21 12:50:00,14.73,14.74,14.7,14.72,808845.0,14.73,14.74,14.7,14.72,808845.0
2019-08-21 12:55:00,14.72,14.72,14.68,14.69,1064340.0,14.72,14.72,14.68,14.69,1064340.0
2019-08-21 13:00:00,14.69,14.7,14.66,14.68,2822250.0,14.69,14.7,14.66,14.68,2822250.0
2019-08-21 13:05:00,14.69,14.7,14.66,14.66,836925.0,14.69,14.7,14.66,14.66,836925.0
2019-08-21 13:10:00,14.66,14.66,14.63,14.65,1328985.0,14.66,14.66,14.63,14.65,1328985.0
2019-08-21 13:15:00,14.65,14.66,14.64,14.66,603840.0,14.65,14.66,14.64,14.66,603840.0
2019-08-21 13:20:00,14.65,14.66,14.59,14.6,1460655.0,14.65,14.66,14.59,14.6,1460655.0
2019-08-21 13:25:00,14.59,14.59,14.55,14.56,1775730.0,14.59,14.59,14.55,14.56,1775730.0
2019-08-21 13:30:00,14.56,14.56,14.51,14.53,2209785.0,14.56,14.56,14.51,14.53,2209785.0
2019-08-21 13:35:00,14.53,14.56,14.53,14.54,1078365.0,14.53,14.56,14.53,14.54,1078365.0
2019-08-21 13:40:00,14.55,14.56,14.51,14.52,1067850.0,14.55,14.56,14.51,14.52,1067850.0
2019-08-21 13:45:00,14.52,14.55,14.51,14.55,867375.0,14.52,14.55,14.51,14.55,867375.0
2019-08-21 13:50:00,14.55,14.6,14.55,14.6,1408440.0,14.55,14.6,14.55,14.6,1408440.0
2019-08-21 13:55:00,14.59,14.6,14.53,14.54,893985.0,14.59,14.6,14.53,14.54,893985.0
2019-08-21 14:00:00,14.54,14.55,14.51,14.53,1423605.0,14.54,14.55,14.51,14.53,1423605.0
2019-08-21 14:05:00,14.53,14.64,14.53,14.64,2263815.0,14.53,14.64,14.53,14.64,2263815.0
2019-08-21 14:10:00,14.64,14.65,14.6,14.61,1428525.0,14.64,14.65,14.6,14.61,1428525.0
2019-08-21 14:15:00,14.61,14.69,14.61,14.68,1918995.0,14.61,14.69,14.61,14.68,1918995.0
2019-08-21 14:20:00,14.68,14.7,14.65,14.66,1049580.0,14.68,14.7,14.65,14.66,1049580.0
2019-08-21 14:25:00,14.66,14.68,14.63,14.68,1153650.0,14.66,14.68,14.63,14.68,1153650.0
2019-08-21 14:30:00,14.67,14.67,14.63,14.64,750060.0,14.67,14.67,14.63,14.64,750060.0
2019-08-21 14:35:00,14.64,14.64,14.6,14.62,761040.0,14.64,14.64,14.6,14.62,761040.0
2019-08-21 14:40:00,14.63,14.64,14.59,14.59,837225.0,14.63,14.64,14.59,14.59,837225.0
2019-08-21 14:45:00,14.6,14.66,14.6,14.63,690060.0,14.6,14.66,14.6,14.63,690060.0
2019-08-21 14:50:00,14.63,14.64,14.61,14.63,681480.0,14.63,14.64,14.61,14.63,681480.0
2019-08-21 14:55:00,14.63,14.63,14.6,14.6,509205.0,14.63,14.63,14.6,14.6,509205.0
2019-08-21 15:00:00,14.6,14.63,14.59,14.63,575985.0,14.6,14.63,14.59,14.63,575985.0
2019-08-21 15:05:00,14.63,14.65,14.62,14.64,490260.0,14.63,14.65,14.62,14.64,490260.0
2019-08-21 15:10:00,14.64,14.68,14.64,14.66,806640.0,14.64,14.68,14.64,14.66,806640.0
2019-08-21 15:15:00,14.66,14.67,14.65,14.66,709380.0,14.66,14.67,14.65,14.66,709380.0
2019-08-21 15:20:00,14.67,14.67,14.64,14.65,445740.0,14.67,14.67,14.64,14.65,445740.0
2019-08-21 15:25:00,14.65,14.65,14.63,14.64,680565.0,14.65,14.65,14.63,14.64,680565.0
2019-08-21 15:30:00,14.64,14.64,14.62,14.64,412815.0,14.64,14.64,14.62,14.64,412815.0
2019-08-21 15:35:00,14.64,14.67,14.64,14.67,982560.0,14.64,14.67,14.64,14.67,982560.0
2019-08-21 15:40:00,14.67,14.7,14.67,14.68,1102665.0,14.67,14.7,14.67,14.68,1102665.0
2019-08-21 15:45:00,14.68,14.72,14.68,14.69,1231020.0,14.68,14.72,14.68,14.69,1231020.0
2019-08-21 15:50:00,14.69,14.72,14.68,14.71,1437900.0,14.69,14.72,14.68,14.71,1437900.0
2019-08-21 15:55:00,14.71,14.73,14.71,14.72,2954175.0,14.71,14.73,14.71,14.72,2954175.0
2019-08-22 09:30:00,14.85,14.95,14.82,14.9,5732910.0,14.85,14.95,14.82,14.9,5732910.0
2019-08-22 09:35:00,14.9,15.03,14.9,15.0,4677495.0,14.9,15.03,14.9,15.0,4677495.0
2019-08-22 09:40:00,14.99,15.0,14.9,14.93,3190890.0,14.99,15.0,14.9,14.93,3190890.0
2019-08-22 09:45:00,14.93,14.93,14.85,14.9,2154195.0,14.93,14.93,14.85,14.9,2154195.0
2019-08-22 09:50:00,14.89,14.94,14.88,14.94,1738095.0,14.89,14.94,14.88,14.94,1738095.0
2019-08-22 09:55:00,14.93,14.95,14.88,14.94,1814610.0,14.93,14.95,14.88,14.94,1814610.0
2019-08-22 10:00:00,14.93,14.96,14.92,14.93,1430775.0,14.93,14.96,14.92,14.93,1430775.0
2019-08-22 10:05:00,14.93,14.94,14.85,14.88,1447440.0,14.93,14.94,14.85,14.88,1447440.0
2019-08-22 10:10:00,14.87,14.88,14.85,14.87,786405.0,14.87,14.88,14.85,14.87,786405.0
2019-08-22 10:15:00,14.87,14.89,14.82,14.83,1099845.0,14.87,14.89,14.82,14.83,1099845.0
2019-08-22 10:20:00,14.83,14.83,14.74,14.75,1969515.0,14.83,14.83,14.74,14.75,1969515.0
2019-08-22 10:25:00,14.77,14.78,14.72,14.74,1661280.0,14.77,14.78,14.72,14.74,1661280.0
2019-08-22 10:30:00,14.74,14.74,14.58,14.59,2177685.0,14.74,14.74,14.58,14.59,2177685.0
2019-08-22 10:35:00,14.6,14.67,14.55,14.65,1744425.0,14.6,14.67,14.55,14.65,1744425.0
2019-08-22 10:40:00,14.65,14.66,14.61,14.63,1304385.0,14.65,14.66,14.61,14.63,1304385.0
2019-08-22 10:45:00,14.62,14.65,14.6,14.63,1175595.0,14.62,14.65,14.6,14.63,1175595.0
2019-08-22 10:50:00,14.63,14.66,14.6,14.63,1528455.0,14.63,14.66,14.6,14.63,1528455.0
2019-08-22 10:55:00,14.63,14.69,14.63,14.68,1304865.0,14.63,14.69,14.63,14.68,1304865.0
2019-08-22 11:00:00,14.68,14.74,14.68,14.69,1400115.0,14.68,14.74,14.68,14.69,1400115.0
2019-08-22 11:05:00,14.68,14.79,14.68,14.78,1315110.0,14.68,14.79,14.68,14.78,1315110.0
2019-08-22 11:10:00,14.77,14.81,14.76,14.77,1082085.0,14.77,14.81,14.76,14.77,1082085.0
2019-08-22 11:15:00,14.77,14.81,14.76,14.78,930945.0,14.77,14.81,14.76,14.78,930945.0
2019-08-22 11:20:00,14.78,14.79,14.77,14.78,341700.0,14.78,14.79,14.77,14.78,341700.0
2019-08-22 11:25:00,14.78,14.79,14.73,14.74,791610.0,14.78,14.79,14.73,14.74,791610.0
2019-08-22 11:30:00,14.75,14.8,14.74,14.8,578355.0,14.75,14.8,14.74,14.8,578355.0
2019-08-22 11:35:00,14.8,14.86,14.8,14.84,1682805.0,14.8,14.86,14.8,14.84,1682805.0
2019-08-22 11:40:00,14.84,14.84,14.81,14.83,690360.0,14.84,14.84,14.81,14.83,690360.0
2019-08-22 11:45:00,14.83,14.83,14.79,14.8,477855.0,14.83,14.83,14.79,14.8,477855.0
2019-08-22 11:50:00,14.8,14.81,14.78,14.8,637965.0,14.8,14.81,14.78,14.8,637965.0
2019-08-22 11:55:00,14.8,14.81,14.78,14.8,344730.0,14.8,14.81,14.78,14.8,344730.0
2019-08-22 12:00:00,14.79,14.85,14.79,14.82,463035.0,14.79,14.85,14.79,14.82,463035.0
2019-08-22 12:05:00,14.82,14.85,14.81,14.84,692205.0,14.82,14.85,14.81,14.84,692205.0
2019-08-22 12:10:00,14.84,14.85,14.83,14.84,396990.0,14.84,14.85,14.83,14.84,396990.0
2019-08-22 12:15:00,14.84,14.87,14.83,14.86,355635.0,14.84,14.87,14.83,14.86,355635.0
2019-08-22 12:20:00,14.86,14.86,14.84,14.85,286290.0,14.86,14.86,14.84,14.85,286290.0
2019-08-22 12:25:00,14.86,14.89,14.85,14.88,697530.0,14.86,14.89,14.85,14.88,697530.0
2019-08-22 12:30:00,14.88,14.9,14.87,14.87,711135.0,14.88,14.9,14.87,14.87,711135.0
2019-08-22 12:35:00,14.88,14.88,14.86,14.88,369420.0,14.88,14.88,14.86,14.88,369420.0
2019-08-22 12:40:00,14.87,14.89,14.86,14.89,316095.0,14.87,14.89,14.86,14.89,316095.0
2019-08-22 12:45:00,14.89,14.9,14.88,14.9,360330.0,14.89,14.9,14.88,14.9,360330.0
2019-08-22 12:50:00,14.9,14.9,14.87,14.88,433890.0,14.9,14.9,14.87,14.88,433890.0
2019-08-22 12:55:00,14.88,14.88,14.86,14.87,268560.0,14.88,14.88,14.86,14.87,268560.0
2019-08-22 13:00:00,14.88,14.9,14.87,14.89,371745.0,14.88,14.9,14.87,14.89,371745.0
2019-08-22 13:05:00,14.89,14.92,14.88,14.92,451800.0,14.89,14.92,14.88,14.92,451800.0
2019-08-22 13:10:00,14.92,14.93,14.91,14.92,227475.0,14.92,14.93,14.91,14.92,227475.0
2019-08-22 13:15:00,14.92,14.93,14.9,14.91,181485.0,14.92,14.93,14.9,14.91,181485.0
2019-08-22 13:20:00,14.9,14.93,14.9,14.92,210120.0,14.9,14.93,14.9,14.92,210120.0
2019-08-22 13:25:00,14.92,14.92,14.9,14.9,175980.0,14.92,14.92,14.9,14.9,175980.0
2019-08-22 13:30:00,14.9,14.91,14.9,14.9,197670.0,14.9,14.91,14.9,14.9,197670.0
2019-08-22 13:35:00,14.9,14.91,14.89,14.9,396975.0,14.9,14.91,14.89,14.9,396975.0
2019-08-22 13:40:00,14.9,14.9,14.87,14.88,522180.0,14.9,14.9,14.87,14.88,522180.0
2019-08-22 13:45:00,14.88,14.88,14.84,14.85,497415.0,14.88,14.88,14.84,14.85,497415.0
2019-08-22 13:50:00,14.85,14.87,14.83,14.86,734955.0,14.85,14.87,14.83,14.86,734955.0
2019-08-22 13:55:00,14.87,14.87,14.83,14.85,311325.0,14.87,14.87,14.83,14.85,311325.0
2019-08-22 14:00:00,14.85,14.86,14.84,14.85,105045.0,14.85,14.86,14.84,14.85,105045.0
2019-08-22 14:05:00,14.84,14.85,14.82,14.82,332895.0,14.84,14.85,14.82,14.82,332895.0
2019-08-22 14:10:00,14.83,14.83,14.78,14.8,402225.0,14.83,14.83,14.78,14.8,402225.0
2019-08-22 14:15:00,14.8,14.81,14.78,14.81,332055.0,14.8,14.81,14.78,14.81,332055.0
2019-08-22 14:20:00,14.81,14.81,14.78,14.8,235515.0,14.81,14.81,14.78,14.8,235515.0
2019-08-22 14:25:00,14.8,14.8,14.77,14.77,382740.0,14.8,14.8,14.77,14.77,382740.0
2019-08-22 14:30:00,14.77,14.78,14.77,14.77,224535.0,14.77,14.78,14.77,14.77,224535.0
2019-08-22 14:35:00,14.77,14.8,14.77,14.79,259020.0,14.77,14.8,14.77,14.79,259020.0
2019-08-22 14:40:00,14.79,14.82,14.78,14.8,302640.0,14.79,14.82,14.78,14.8,302640.0
2019-08-22 14:45:00,14.81,14.84,14.81,14.84,947835.0,14.81,14.84,14.81,14.84,947835.0
2019-08-22 14:50:00,14.84,14.87,14.84,14.85,548850.0,14.84,14.87,14.84,14.85,548850.0
2019-08-22 14:55:00,14.85,14.85,14.82,14.84,571410.0,14.85,14.85,14.82,14.84,571410.0
2019-08-22 15:00:00,14.84,14.85,14.8,14.81,484320.0,14.84,14.85,14.8,14.81,484320.0
2019-08-22 15:05:00,14.82,14.83,14.81,14.81,184170.0,14.82,14.83,14.81,14.81,184170.0
2019-08-22 15:10:00,14.81,14.82,14.79,14.8,442650.0,14.81,14.82,14.79,14.8,442650.0
2019-08-22 15:15:00,14.81,14.82,14.8,14.81,202305.0,14.81,14.82,14.8,14.81,202305.0
2019-08-22 15:20:00,14.81,14.82,14.79,14.8,226710.0,14.81,14.82,14.79,14.8,226710.0
2019-08-22 15:25:00,14.8,14.81,14.79,14.8,333315.0,14.8,14.81,14.79,14.8,333315.0
2019-08-22 15:30:00,14.8,14.82,14.79,14.82,382230.0,14.8,14.82,14.79,14.82,382230.0
2019-08-22 15:35:00,14.82,14.84,14.81,14.83,475455.0,14.82,14.84,14.81,14.83,475455.0
2019-08-22 15:40:00,14.84,14.85,14.83,14.84,388080.0,14.84,14.85,14.83,14.84,388080.0
2019-08-22 15:45:00,14.84,14.85,14.83,14.85,473100.0,14.84,14.85,14.83,14.85,473100.0
2019-08-22 15:50:00,14.85,14.88,14.85,14.86,1895250.0,14.85,14.88,14.85,14.86,1895250.0
2019-08-22 15:55:00,14.86,14.86,14.8,14.8,2002725.0,14.86,14.86,14.8,14.8,2002725.0
2019-08-23 09:30:00,14.66,14.69,14.59,14.62,2937015.0,14.66,14.69,14.59,14.62,2937015.0
2019-08-23 09:35:00,14.62,14.7,14.58,14.67,2657460.0,14.62,14.7,14.58,14.67,2657460.0
2019-08-23 09:40:00,14.67,14.7,14.64,14.65,1800780.0,14.67,14.7,14.64,14.65,1800780.0
2019-08-23 09:45:00,14.65,14.66,14.55,14.59,1765680.0,14.65,14.66,14.55,14.59,1765680.0
2019-08-23 09:50:00,14.59,14.59,14.54,14.57,849495.0,14.59,14.59,14.54,14.57,849495.0
2019-08-23 09:55:00,14.57,14.62,14.56,14.61,838380.0,14.57,14.62,14.56,14.61,838380.0
2019-08-23 10:00:00,14.61,14.68,14.58,14.62,1258980.0,14.61,14.68,14.58,14.62,1258980.0
2019-08-23 10:05:00,14.63,14.64,14.61,14.63,1370700.0,14.63,14.64,14.61,14.63,1370700.0
2019-08-23 10:10:00,14.61,14.63,14.56,14.62,1339785.0,14.61,14.63,14.56,14.62,1339785.0
2019-08-23 10:15:00,14.62,14.66,14.61,14.65,708060.0,14.62,14.66,14.61,14.65,708060.0
2019-08-23 10:20:00,14.65,14.68,14.63,14.66,1363245.0,14.65,14.68,14.63,14.66,1363245.0
2019-08-23 10:25:00,14.67,14.67,14.62,14.64,1288020.0,14.67,14.67,14.62,14.64,1288020.0
2019-08-23 10:30:00,14.64,14.65,14.59,14.63,1345950.0,14.64,14.65,14.59,14.63,1345950.0
2019-08-23 10:35:00,14.63,14.69,14.63,14.68,1221495.0,14.63,14.69,14.63,14.68,1221495.0
2019-08-23 10:40:00,14.68,14.72,14.66,14.7,1907565.0,14.68,14.72,14.66,14.7,1907565.0
2019-08-23 10:45:00,14.7,14.7,14.65,14.67,992475.0,14.7,14.7,14.65,14.67,992475.0
2019-08-23 10:50:00,14.67,14.74,14.67,14.71,1487355.0,14.67,14.74,14.67,14.71,1487355.0
2019-08-23 10:55:00,14.72,14.74,14.67,14.67,2166210.0,14.72,14.74,14.67,14.67,2166210.0
2019-08-23 11:00:00,14.7,14.7,14.53,14.56,2610030.0,14.7,14.7,14.53,14.56,2610030.0
2019-08-23 11:05:00,14.56,14.59,14.48,14.48,2242575.0,14.56,14.59,14.48,14.48,2242575.0
2019-08-23 11:10:00,14.49,14.54,14.46,14.53,2421105.0,14.49,14.54,14.46,14.53,2421105.0
2019-08-23 11:15:00,14.52,14.54,14.49,14.51,1635570.0,14.52,14.54,14.49,14.51,1635570.0
2019-08-23 11:20:00,14.51,14.52,14.45,14.45,1060575.0,14.51,14.52,14.45,14.45,1060575.0
2019-08-23 11:25:00,14.45,14.46,14.41,14.43,1804305.0,14.45,14.46,14.41,14.43,1804305.0
2019-08-23 11:30:00,14.43,14.44,14.34,14.35,2059485.0,14.43,14.44,14.34,14.35,2059485.0
2019-08-23 11:35:00,14.35,14.38,14.27,14.28,3455430.0,14.35,14.38,14.27,14.28,3455430.0
2019-08-23 11:40:00,14.28,14.3,14.22,14.3,1887090.0,14.28,14.3,14.22,14.3,1887090.0
2019-08-23 11:45:00,14.3,14.32,14.26,14.29,1524390.0,14.3,14.32,14.26,14.29,1524390.0
2019-08-23 11:50:00,14.29,14.31,14.19,14.2,1790850.0,14.29,14.31,14.19,14.2,1790850.0
2019-08-23 11:55:00,14.2,14.21,14.1,14.16,3141420.0,14.2,14.21,14.1,14.16,3141420.0
2019-08-23 12:00:00,14.16,14.16,14.09,14.16,2376825.0,14.16,14.16,14.09,14.16,2376825.0
2019-08-23 12:05:00,14.15,14.16,14.1,14.16,1071675.0,14.15,14.16,14.1,14.16,1071675.0
2019-08-23 12:10:00,14.16,14.24,14.15,14.23,1543845.0,14.16,14.24,14.15,14.23,1543845.0
2019-08-23 12:15:00,14.23,14.28,14.23,14.25,1290660.0,14.23,14.28,14.23,14.25,1290660.0
2019-08-23 12:20:00,14.24,14.25,14.21,14.24,753135.0,14.24,14.25,14.21,14.24,753135.0
2019-08-23 12:25:00,14.24,14.24,14.19,14.2,935925.0,14.24,14.24,14.19,14.2,935925.0
2019-08-23 12:30:00,14.21,14.25,14.19,14.24,626880.0,14.21,14.25,14.19,14.24,626880.0
2019-08-23 12:35:00,14.24,14.25,14.2,14.21,513375.0,14.24,14.25,14.2,14.21,513375.0
2019-08-23 12:40:00,14.21,14.21,14.14,14.17,734265.0,14.21,14.21,14.14,14.17,734265.0
2019-08-23 12:45:00,14.17,14.2,14.16,14.17,887490.0,14.17,14.2,14.16,14.17,887490.0
2019-08-23 12:50:00,14.18,14.19,14.15,14.15,349710.0,14.18,14.19,14.15,14.15,349710.0
2019-08-23 12:55:00,14.16,14.2,14.15,14.2,644775.0,14.16,14.2,14.15,14.2,644775.0
2019-08-23 13:00:00,14.2,14.21,14.18,14.2,1056675.0,14.2,14.21,14.18,14.2,1056675.0
2019-08-23 13:05:00,14.2,14.25,14.19,14.24,1257360.0,14.2,14.25,14.19,14.24,1257360.0
2019-08-23 13:10:00,14.24,14.26,14.23,14.25,813150.0,14.24,14.26,14.23,14.25,813150.0
2019-08-23 13:15:00,14.25,14.27,14.22,14.22,1210875.0,14.25,14.27,14.22,14.22,1210875.0
2019-08-23 13:20:00,14.22,14.25,14.2,14.2,822015.0,14.22,14.25,14.2,14.2,822015.0
2019-08-23 13:25:00,14.2,14.26,14.2,14.25,613005.0,14.2,14.26,14.2,14.25,613005.0
2019-08-23 13:30:00,14.25,14.27,14.21,14.22,1019490.0,14.25,14.27,14.21,14.22,1019490.0
2019-08-23 13:35:00,14.22,14.23,14.2,14.22,542280.0,14.22,14.23,14.2,14.22,542280.0
2019-08-23 13:40:00,14.22,14.22,14.17,14.17,741915.0,14.22,14.22,14.17,14.17,741915.0
2019-08-23 13:45:00,14.17,14.27,14.17,14.24,1312365.0,14.17,14.27,14.17,14.24,1312365.0
2019-08-23 13:50:00,14.23,14.28,14.22,14.27,722160.0,14.23,14.28,14.22,14.27,722160.0
2019-08-23 13:55:00,14.28,14.28,14.24,14.26,845895.0,14.28,14.28,14.24,14.26,845895.0
2019-08-23 14:00:00,14.25,14.27,14.24,14.24,886740.0,14.25,14.27,14.24,14.24,886740.0
2019-08-23 14:05:00,14.25,14.27,14.22,14.22,519735.0,14.25,14.27,14.22,14.22,519735.0
2019-08-23 14:10:00,14.22,14.24,14.22,14.23,343545.0,14.22,14.24,14.22,14.23,343545.0
2019-08-23 14:15:00,14.24,14.26,14.24,14.25,308580.0,14.24,14.26,14.24,14.25,308580.0
2019-08-23 14:20:00,14.26,14.27,14.24,14.24,271425.0,14.26,14.27,14.24,14.24,271425.0
2019-08-23 14:25:00,14.25,14.25,14.22,14.23,402480.0,14.25,14.25,14.22,14.23,402480.0
2019-08-23 14:30:00,14.23,14.27,14.22,14.27,635250.0,14.23,14.27,14.22,14.27,635250.0
2019-08-23 14:35:00,14.26,14.26,14.2,14.22,370830.0,14.26,14.26,14.2,14.22,370830.0
2019-08-23 14:40:00,14.22,14.22,14.18,14.19,554730.0,14.22,14.22,14.18,14.19,554730.0
2019-08-23 14:45:00,14.19,14.19,14.17,14.18,502080.0,14.19,14.19,14.17,14.18,502080.0
2019-08-23 14:50:00,14.18,14.2,14.17,14.18,308370.0,14.18,14.2,14.17,14.18,308370.0
2019-08-23 14:55:00,14.19,14.2,14.18,14.2,339510.0,14.19,14.2,14.18,14.2,339510.0
2019-08-23 15:00:00,14.2,14.24,14.18,14.24,654900.0,14.2,14.24,14.18,14.24,654900.0
2019-08-23 15:05:00,14.23,14.31,14.23,14.24,1049130.0,14.23,14.31,14.23,14.24,1049130.0
2019-08-23 15:10:00,14.24,14.25,14.19,14.24,642615.0,14.24,14.25,14.19,14.24,642615.0
2019-08-23 15:15:00,14.24,14.28,14.22,14.23,450300.0,14.24,14.28,14.22,14.23,450300.0
2019-08-23 15:20:00,14.23,14.24,14.2,14.22,337710.0,14.23,14.24,14.2,14.22,337710.0
2019-08-23 15:25:00,14.21,14.22,14.2,14.21,586575.0,14.21,14.22,14.2,14.21,586575.0
2019-08-23 15:30:00,14.21,14.25,14.19,14.19,877545.0,14.21,14.25,14.19,14.19,877545.0
2019-08-23 15:35:00,14.19,14.2,14.17,14.18,979155.0,14.19,14.2,14.17,14.18,979155.0
2019-08-23 15:40:00,14.18,14.18,14.16,14.17,1244415.0,14.18,14.18,14.16,14.17,1244415.0
2019-08-23 15:45:00,14.18,14.23,14.18,14.2,1294110.0,14.18,14.23,14.18,14.2,1294110.0
2019-08-23 15:50:00,14.2,14.21,14.11,14.12,3248490.0,14.2,14.21,14.11,14.12,3248490.0
2019-08-23 15:55:00,14.12,14.13,14.07,14.09,6273570.0,14.12,14.13,14.07,14.09,6273570.0
2019-08-26 09:30:00,14.24,14.32,14.12,14.13,3952875.0,14.24,14.32,14.12,14.13,3952875.0
2019-08-26 09:35:00,14.14,14.22,14.12,14.19,1942755.0,14.14,14.22,14.12,14.19,1942755.0
2019-08-26 09:40:00,14.2,14.26,14.16,14.23,1940790.0,14.2,14.26,14.16,14.23,1940790.0
2019-08-26 09:45:00,14.22,14.24,14.15,14.17,1357980.0,14.22,14.24,14.15,14.17,1357980.0
2019-08-26 09:50:00,14.17,14.23,14.16,14.2,1544670.0,14.17,14.23,14.16,14.2,1544670.0
2019-08-26 09:55:00,14.2,14.25,14.2,14.24,738300.0,14.2,14.25,14.2,14.24,738300.0
2019-08-26 10:00:00,14.24,14.3,14.22,14.25,2347980.0,14.24,14.3,14.22,14.25,2347980.0
2019-08-26 10:05:00,14.25,14.26,14.19,14.2,994785.0,14.25,14.26,14.19,14.2,994785.0
2019-08-26 10:10:00,14.19,14.21,14.11,14.12,1649235.0,14.19,14.21,14.11,14.12,1649235.0
2019-08-26 10:15:00,14.12,14.16,14.1,14.14,1061835.0,14.12,14.16,14.1,14.14,1061835.0
2019-08-26 10:20:00,14.14,14.18,14.14,14.15,1403880.0,14.14,14.18,14.14,14.15,1403880.0
2019-08-26 10:25:00,14.15,14.17,14.13,14.17,1400790.0,14.15,14.17,14.13,14.17,1400790.0
2019-08-26 10:30:00,14.17,14.22,14.13,14.21,1247880.0,14.17,14.22,14.13,14.21,1247880.0
2019-08-26 10:35:00,14.22,14.23,14.2,14.22,644955.0,14.22,14.23,14.2,14.22,644955.0
2019-08-26 10:40:00,14.22,14.24,14.18,14.24,780450.0,14.22,14.24,14.18,14.24,780450.0
2019-08-26 10:45:00,14.23,14.25,14.21,14.22,590325.0,14.23,14.25,14.21,14.22,590325.0
2019-08-26 10:50:00,14.22,14.24,14.21,14.23,602385.0,14.22,14.24,14.21,14.23,602385.0
2019-08-26 10:55:00,14.22,14.22,14.19,14.21,446775.0,14.22,14.22,14.19,14.21,446775.0
2019-08-26 11:00:00,14.21,14.25,14.2,14.25,984795.0,14.21,14.25,14.2,14.25,984795.0
2019-08-26 11:05:00,14.25,14.26,14.23,14.26,666990.0,14.25,14.26,14.23,14.26,666990.0
2019-08-26 11:10:00,14.26,14.29,14.24,14.28,1113165.0,14.26,14.29,14.24,14.28,1113165.0
2019-08-26 11:15:00,14.27,14.29,14.24,14.25,1132590.0,14.27,14.29,14.24,14.25,1132590.0
2019-08-26 11:20:00,14.25,14.3,14.25,14.3,278745.0,14.25,14.3,14.25,14.3,278745.0
2019-08-26 11:25:00,14.29,14.31,14.28,14.28,1800870.0,14.29,14.31,14.28,14.28,1800870.0
2019-08-26 11:30:00,14.28,14.3,14.27,14.28,865245.0,14.28,14.3,14.27,14.28,865245.0
2019-08-26 11:35:00,14.28,14.31,14.28,14.29,1077795.0,14.28,14.31,14.28,14.29,1077795.0
2019-08-26 11:40:00,14.28,14.29,14.21,14.21,746700.0,14.28,14.29,14.21,14.21,746700.0
2019-08-26 11:45:00,14.21,14.25,14.21,14.24,836115.0,14.21,14.25,14.21,14.24,836115.0
2019-08-26 11:50:00,14.24,14.25,14.21,14.23,330195.0,14.24,14.25,14.21,14.23,330195.0
2019-08-26 11:55:00,14.23,14.26,14.23,14.24,183405.0,14.23,14.26,14.23,14.24,183405.0
2019-08-26 12:00:00,14.24,14.24,14.22,14.23,283170.0,14.24,14.24,14.22,14.23,283170.0
2019-08-26 12:05:00,14.23,14.25,14.22,14.24,220290.0,14.23,14.25,14.22,14.24,220290.0
2019-08-26 12:10:00,14.24,14.26,14.22,14.22,435345.0,14.24,14.26,14.22,14.22,435345.0
2019-08-26 12:15:00,14.22,14.23,14.2,14.2,851445.0,14.22,14.23,14.2,14.2,851445.0
2019-08-26 12:20:00,14.2,14.25,14.17,14.24,1231275.0,14.2,14.25,14.17,14.24,1231275.0
2019-08-26 12:25:00,14.23,14.25,14.22,14.23,427815.0,14.23,14.25,14.22,14.23,427815.0
2019-08-26 12:30:00,14.22,14.22,14.2,14.2,210915.0,14.22,14.22,14.2,14.2,210915.0
2019-08-26 12:35:00,14.2,14.22,14.2,14.21,166800.0,14.2,14.22,14.2,14.21,166800.0
2019-08-26 12:40:00,14.21,14.21,14.2,14.21,565980.0,14.21,14.21,14.2,14.21,565980.0
2019-08-26 12:45:00,14.22,14.23,14.19,14.21,713970.0,14.22,14.23,14.19,14.21,713970.0
2019-08-26 12:50:00,14.21,14.24,14.21,14.23,324225.0,14.21,14.24,14.21,14.23,324225.0
2019-08-26 12:55:00,14.23,14.25,14.22,14.23,227925.0,14.23,14.25,14.22,14.23,227925.0
2019-08-26 13:00:00,14.24,14.26,14.22,14.23,437085.0,14.24,14.26,14.22,14.23,437085.0
2019-08-26 13:05:00,14.24,14.25,14.22,14.24,272970.0,14.24,14.25,14.22,14.24,272970.0
2019-08-26 13:10:00,14.24,14.24,14.21,14.21,296745.0,14.24,14.24,14.21,14.21,296745.0
2019-08-26 13:15:00,14.21,14.21,14.18,14.18,636630.0,14.21,14.21,14.18,14.18,636630.0
2019-08-26 13:20:00,14.18,14.2,14.17,14.19,473580.0,14.18,14.2,14.17,14.19,473580.0
2019-08-26 13:25:00,14.19,14.21,14.19,14.2,184560.0,14.19,14.21,14.19,14.2,184560.0
2019-08-26 13:30:00,14.2,14.21,14.17,14.18,499755.0,14.2,14.21,14.17,14.18,499755.0
2019-08-26 13:35:00,14.19,14.2,14.19,14.19,416445.0,14.19,14.2,14.19,14.19,416445.0
2019-08-26 13:40:00,14.19,14.19,14.18,14.18,233610.0,14.19,14.19,14.18,14.18,233610.0
2019-08-26 13:45:00,14.19,14.21,14.18,14.21,387675.0,14.19,14.21,14.18,14.21,387675.0
2019-08-26 13:50:00,14.21,14.21,14.18,14.19,246225.0,14.21,14.21,14.18,14.19,246225.0
2019-08-26 13:55:00,14.19,14.21,14.18,14.2,308730.0,14.19,14.21,14.18,14.2,308730.0
2019-08-26 14:00:00,14.2,14.21,14.18,14.19,352635.0,14.2,14.21,14.18,14.19,352635.0
2019-08-26 14:05:00,14.19,14.19,14.17,14.18,307455.0,14.19,14.19,14.17,14.18,307455.0
2019-08-26 14:10:00,14.18,14.18,14.16,14.17,649830.0,14.18,14.18,14.16,14.17,649830.0
2019-08-26 14:15:00,14.16,14.18,14.16,14.16,205020.0,14.16,14.18,14.16,14.16,205020.0
2019-08-26 14:20:00,14.17,14.18,14.16,14.17,212595.0,14.17,14.18,14.16,14.17,212595.0
2019-08-26 14:25:00,14.16,14.18,14.16,14.17,313065.0,14.16,14.18,14.16,14.17,313065.0
2019-08-26 14:30:00,14.17,14.2,14.17,14.18,321630.0,14.17,14.2,14.17,14.18,321630.0
2019-08-26 14:35:00,14.18,14.2,14.17,14.19,481470.0,14.18,14.2,14.17,14.19,481470.0
2019-08-26 14:40:00,14.19,14.2,14.19,14.19,104940.0,14.19,14.2,14.19,14.19,104940.0
2019-08-26 14:45:00,14.19,14.19,14.18,14.19,172905.0,14.19,14.19,14.18,14.19,172905.0
2019-08-26 14:50:00,14.18,14.21,14.18,14.21,362160.0,14.18,14.21,14.18,14.21,362160.0
2019-08-26 14:55:00,14.21,14.23,14.21,14.23,414465.0,14.21,14.23,14.21,14.23,414465.0
2019-08-26 15:00:00,14.23,14.26,14.22,14.25,493065.0,14.23,14.26,14.22,14.25,493065.0
2019-08-26 15:05:00,14.25,14.25,14.23,14.23,314745.0,14.25,14.25,14.23,14.23,314745.0
2019-08-26 15:10:00,14.24,14.25,14.23,14.25,283410.0,14.24,14.25,14.23,14.25,283410.0
2019-08-26 15:15:00,14.24,14.27,14.24,14.27,614505.0,14.24,14.27,14.24,14.27,614505.0
2019-08-26 15:20:00,14.26,14.26,14.25,14.26,283335.0,14.26,14.26,14.25,14.26,283335.0
2019-08-26 15:25:00,14.26,14.28,14.26,14.26,568305.0,14.26,14.28,14.26,14.26,568305.0
2019-08-26 15:30:00,14.26,14.28,14.26,14.26,509160.0,14.26,14.28,14.26,14.26,509160.0
2019-08-26 15:35:00,14.27,14.27,14.25,14.26,298365.0,14.27,14.27,14.25,14.26,298365.0
2019-08-26 15:40:00,14.26,14.27,14.25,14.25,442425.0,14.26,14.27,14.25,14.25,442425.0
2019-08-26 15:45:00,14.25,14.26,14.24,14.24,583695.0,14.25,14.26,14.24,14.24,583695.0
2019-08-26 15:50:00,14.25,14.29,14.24,14.28,1089990.0,14.25,14.29,14.24,14.28,1089990.0
2019-08-26 15:55:00,14.29,14.33,14.28,14.33,2590875.0,14.29,14.33,14.28,14.33,2590875.0
2019-08-27 09:30:00,14.38,14.51,14.36,14.46,3094530.0,14.38,14.51,14.36,14.46,3094530.0
2019-08-27 09:35:00,14.48,14.51,14.43,14.47,1933740.0,14.48,14.51,14.43,14.47,1933740.0
2019-08-27 09:40:00,14.47,14.5,14.43,14.45,2272635.0,14.47,14.5,14.43,14.45,2272635.0
2019-08-27 09:45:00,14.44,14.55,14.44,14.54,2090445.0,14.44,14.55,14.44,14.54,2090445.0
2019-08-27 09:50:00,14.54,14.54,14.45,14.46,1474095.0,14.54,14.54,14.45,14.46,1474095.0
2019-08-27 09:55:00,14.47,14.5,14.44,14.5,1333335.0,14.47,14.5,14.44,14.5,1333335.0
2019-08-27 10:00:00,14.49,14.55,14.47,14.5,1383795.0,14.49,14.55,14.47,14.5,1383795.0
2019-08-27 10:05:00,14.51,14.53,14.49,14.5,1325025.0,14.51,14.53,14.49,14.5,1325025.0
2019-08-27 10:10:00,14.5,14.51,14.47,14.48,457350.0,14.5,14.51,14.47,14.48,457350.0
2019-08-27 10:15:00,14.49,14.52,14.48,14.49,910320.0,14.49,14.52,14.48,14.49,910320.0
2019-08-27 10:20:00,14.49,14.52,14.46,14.48,1584885.0,14.49,14.52,14.46,14.48,1584885.0
2019-08-27 10:25:00,14.48,14.54,14.48,14.53,1060080.0,14.48,14.54,14.48,14.53,1060080.0
2019-08-27 10:30:00,14.54,14.58,14.51,14.57,1497615.0,14.54,14.58,14.51,14.57,1497615.0
2019-08-27 10:35:00,14.57,14.57,14.55,14.57,783105.0,14.57,14.57,14.55,14.57,783105.0
2019-08-27 10:40:00,14.57,14.58,14.55,14.58,1495245.0,14.57,14.58,14.55,14.58,1495245.0
2019-08-27 10:45:00,14.58,14.58,14.55,14.56,1005060.0,14.58,14.58,14.55,14.56,1005060.0
2019-08-27 10:50:00,14.56,14.59,14.56,14.58,835875.0,14.56,14.59,14.56,14.58,835875.0
2019-08-27 10:55:00,14.59,14.59,14.51,14.51,2028195.0,14.59,14.59,14.51,14.51,2028195.0
2019-08-27 11:00:00,14.51,14.55,14.48,14.53,1032750.0,14.51,14.55,14.48,14.53,1032750.0
2019-08-27 11:05:00,14.53,14.55,14.5,14.5,1080885.0,14.53,14.55,14.5,14.5,1080885.0
2019-08-27 11:10:00,14.5,14.5,14.43,14.44,1363815.0,14.5,14.5,14.43,14.44,1363815.0
2019-08-27 11:15:00,14.45,14.45,14.37,14.37,892260.0,14.45,14.45,14.37,14.37,892260.0
2019-08-27 11:20:00,14.37,14.41,14.36,14.39,807990.0,14.37,14.41,14.36,14.39,807990.0
2019-08-27 11:25:00,14.4,14.4,14.36,14.37,542685.0,14.4,14.4,14.36,14.37,542685.0
2019-08-27 11:30:00,14.36,14.39,14.35,14.36,531150.0,14.36,14.39,14.35,14.36,531150.0
2019-08-27 11:35:00,14.36,14.37,14.33,14.36,1523835.0,14.36,14.37,14.33,14.36,1523835.0
2019-08-27 11:40:00,14.36,14.38,14.34,14.37,968085.0,14.36,14.38,14.34,14.37,968085.0
2019-08-27 11:45:00,14.38,14.4,14.35,14.39,872625.0,14.38,14.4,14.35,14.39,872625.0
2019-08-27 11:50:00,14.39,14.4,14.37,14.39,329760.0,14.39,14.4,14.37,14.39,329760.0
2019-08-27 11:55:00,14.39,14.4,14.3,14.31,934800.0,14.39,14.4,14.3,14.31,934800.0
2019-08-27 12:00:00,14.31,14.33,14.29,14.29,547755.0,14.31,14.33,14.29,14.29,547755.0
2019-08-27 12:05:00,14.3,14.31,14.27,14.3,453840.0,14.3,14.31,14.27,14.3,453840.0
2019-08-27 12:10:00,14.3,14.31,14.28,14.28,279885.0,14.3,14.31,14.28,14.28,279885.0
2019-08-27 12:15:00,14.28,14.3,14.27,14.28,338400.0,14.28,14.3,14.27,14.28,338400.0
2019-08-27 12:20:00,14.29,14.3,14.27,14.28,420705.0,14.29,14.3,14.27,14.28,420705.0
2019-08-27 12:25:00,14.28,14.3,14.28,14.3,234165.0,14.28,14.3,14.28,14.3,234165.0
2019-08-27 12:30:00,14.29,14.3,14.23,14.24,423600.0,14.29,14.3,14.23,14.24,423600.0
2019-08-27 12:35:00,14.23,14.25,14.21,14.22,560145.0,14.23,14.25,14.21,14.22,560145.0
2019-08-27 12:40:00,14.21,14.25,14.21,14.24,437685.0,14.21,14.25,14.21,14.24,437685.0
2019-08-27 12:45:00,14.24,14.27,14.24,14.25,443850.0,14.24,14.27,14.24,14.25,443850.0
2019-08-27 12:50:00,14.25,14.25,14.2,14.2,289485.0,14.25,14.25,14.2,14.2,289485.0
2019-08-27 12:55:00,14.2,14.22,14.16,14.17,1030515.0,14.2,14.22,14.16,14.17,1030515.0
2019-08-27 13:00:00,14.17,14.22,14.16,14.21,932490.0,14.17,14.22,14.16,14.21,932490.0
2019-08-27 13:05:00,14.21,14.21,14.17,14.19,397560.0,14.21,14.21,14.17,14.19,397560.0
2019-08-27 13:10:00,14.19,14.19,14.14,14.15,750645.0,14.19,14.19,14.14,14.15,750645.0
2019-08-27 13:15:00,14.15,14.17,14.14,14.15,810915.0,14.15,14.17,14.14,14.15,810915.0
2019-08-27 13:20:00,14.15,14.16,14.14,14.16,1123860.0,14.15,14.16,14.14,14.16,1123860.0
2019-08-27 13:25:00,14.16,14.22,14.15,14.21,768060.0,14.16,14.22,14.15,14.21,768060.0
2019-08-27 13:30:00,14.22,14.23,14.19,14.22,477015.0,14.22,14.23,14.19,14.22,477015.0
2019-08-27 13:35:00,14.22,14.29,14.22,14.25,843795.0,14.22,14.29,14.22,14.25,843795.0
2019-08-27 13:40:00,14.25,14.27,14.23,14.25,369600.0,14.25,14.27,14.23,14.25,369600.0
2019-08-27 13:45:00,14.25,14.26,14.24,14.25,236430.0,14.25,14.26,14.24,14.25,236430.0
2019-08-27 13:50:00,14.26,14.27,14.25,14.26,314595.0,14.26,14.27,14.25,14.26,314595.0
2019-08-27 13:55:00,14.25,14.28,14.23,14.28,301065.0,14.25,14.28,14.23,14.28,301065.0
2019-08-27 14:00:00,14.28,14.29,14.26,14.27,378330.0,14.28,14.29,14.26,14.27,378330.0
2019-08-27 14:05:00,14.27,14.29,14.26,14.26,441090.0,14.27,14.29,14.26,14.26,441090.0
2019-08-27 14:10:00,14.26,14.26,14.23,14.24,435060.0,14.26,14.26,14.23,14.24,435060.0
2019-08-27 14:15:00,14.24,14.28,14.24,14.27,297045.0,14.24,14.28,14.24,14.27,297045.0
2019-08-27 14:20:00,14.27,14.29,14.27,14.27,218940.0,14.27,14.29,14.27,14.27,218940.0
2019-08-27 14:25:00,14.28,14.28,14.26,14.28,321540.0,14.28,14.28,14.26,14.28,321540.0
2019-08-27 14:30:00,14.28,14.29,14.26,14.28,197190.0,14.28,14.29,14.26,14.28,197190.0
2019-08-27 14:35:00,14.27,14.31,14.27,14.3,259005.0,14.27,14.31,14.27,14.3,259005.0
2019-08-27 14:40:00,14.31,14.33,14.3,14.32,338655.0,14.31,14.33,14.3,14.32,338655.0
2019-08-27 14:45:00,14.32,14.35,14.31,14.35,647430.0,14.32,14.35,14.31,14.35,647430.0
2019-08-27 14:50:00,14.35,14.36,14.33,14.36,588495.0,14.35,14.36,14.33,14.36,588495.0
2019-08-27 14:55:00,14.36,14.36,14.34,14.35,358170.0,14.36,14.36,14.34,14.35,358170.0
2019-08-27 15:00:00,14.35,14.38,14.33,14.38,953445.0,14.35,14.38,14.33,14.38,953445.0
2019-08-27 15:05:00,14.38,14.38,14.34,14.35,443715.0,14.38,14.38,14.34,14.35,443715.0
2019-08-27 15:10:00,14.35,14.36,14.32,14.33,645765.0,14.35,14.36,14.32,14.33,645765.0
2019-08-27 15:15:00,14.33,14.35,14.33,14.33,310650.0,14.33,14.35,14.33,14.33,310650.0
2019-08-27 15:20:00,14.33,14.33,14.3,14.32,341700.0,14.33,14.33,14.3,14.32,341700.0
2019-08-27 15:25:00,14.31,14.33,14.31,14.33,506085.0,14.31,14.33,14.31,14.33,506085.0
2019-08-27 15:30:00,14.33,14.34,14.32,14.32,708090.0,14.33,14.34,14.32,14.32,708090.0
2019-08-27 15:35:00,14.32,14.33,14.31,14.32,567420.0,14.32,14.33,14.31,14.32,567420.0
2019-08-27 15:40:00,14.32,14.33,14.31,14.31,398850.0,14.32,14.33,14.31,14.31,398850.0
2019-08-27 15:45:00,14.31,14.33,14.3,14.32,645675.0,14.31,14.33,14.3,14.32,645675.0
2019-08-27 15:50:00,14.32,14.32,14.28,14.29,975255.0,14.32,14.32,14.28,14.29,975255.0
2019-08-27 15:55:00,14.29,14.3,14.27,14.28,1603785.0,14.29,14.3,14.27,14.28,1603785.0
2019-08-28 09:30:00,14.25,14.25,14.15,14.21,2131515.0,14.25,14.25,14.15,14.21,2131515.0
2019-08-28 09:35:00,14.2,14.35,14.18,14.35,2357775.0,14.2,14.35,14.18,14.35,2357775.0
2019-08-28 09:40:00,14.34,14.4,14.3,14.38,1863900.0,14.34,14.4,14.3,14.38,1863900.0
2019-08-28 09:45:00,14.38,14.41,14.36,14.37,1458990.0,14.38,14.41,14.36,14.37,1458990.0
2019-08-28 09:50:00,14.36,14.4,14.34,14.38,1349115.0,14.36,14.4,14.34,14.38,1349115.0
2019-08-28 09:55:00,14.38,14.38,14.33,14.34,801195.0,14.38,14.38,14.33,14.34,801195.0
2019-08-28 10:00:00,14.35,14.38,14.32,14.34,709305.0,14.35,14.38,14.32,14.34,709305.0
2019-08-28 10:05:00,14.35,14.41,14.35,14.4,680805.0,14.35,14.41,14.35,14.4,680805.0
2019-08-28 10:10:00,14.4,14.44,14.34,14.36,1538445.0,14.4,14.44,14.34,14.36,1538445.0
2019-08-28 10:15:00,14.35,14.36,14.32,14.33,572715.0,14.35,14.36,14.32,14.33,572715.0
2019-08-28 10:20:00,14.34,14.38,14.31,14.38,768450.0,14.34,14.38,14.31,14.38,768450.0
2019-08-28 10:25:00,14.37,14.38,14.34,14.36,284835.0,14.37,14.38,14.34,14.36,284835.0
2019-08-28 10:30:00,14.36,14.41,14.35,14.36,454410.0,14.36,14.41,14.35,14.36,454410.0
2019-08-28 10:35:00,14.36,14.41,14.36,14.4,393885.0,14.36,14.41,14.36,14.4,393885.0
2019-08-28 10:40:00,14.39,14.42,14.38,14.4,627765.0,14.39,14.42,14.38,14.4,627765.0
2019-08-28 10:45:00,14.4,14.4,14.37,14.37,537960.0,14.4,14.4,14.37,14.37,537960.0
2019-08-28 10:50:00,14.38,14.4,14.37,14.4,258705.0,14.38,14.4,14.37,14.4,258705.0
2019-08-28 10:55:00,14.4,14.4,14.38,14.39,231540.0,14.4,14.4,14.38,14.39,231540.0
2019-08-28 11:00:00,14.39,14.39,14.37,14.39,266175.0,14.39,14.39,14.37,14.39,266175.0
2019-08-28 11:05:00,14.39,14.4,14.37,14.38,314910.0,14.39,14.4,14.37,14.38,314910.0
2019-08-28 11:10:00,14.38,14.39,14.37,14.38,264345.0,14.38,14.39,14.37,14.38,264345.0
2019-08-28 11:15:00,14.39,14.42,14.37,14.39,491775.0,14.39,14.42,14.37,14.39,491775.0
2019-08-28 11:20:00,14.38,14.43,14.38,14.4,432720.0,14.38,14.43,14.38,14.4,432720.0
2019-08-28 11:25:00,14.41,14.46,14.4,14.45,623310.0,14.41,14.46,14.4,14.45,623310.0
2019-08-28 11:30:00,14.45,14.46,14.42,14.42,451440.0,14.45,14.46,14.42,14.42,451440.0
2019-08-28 11:35:00,14.42,14.42,14.4,14.4,524280.0,14.42,14.42,14.4,14.4,524280.0
2019-08-28 11:40:00,14.4,14.43,14.4,14.43,155280.0,14.4,14.43,14.4,14.43,155280.0
2019-08-28 11:45:00,14.43,14.43,14.4,14.41,396465.0,14.43,14.43,14.4,14.41,396465.0
2019-08-28 11:50:00,14.41,14.43,14.4,14.43,231450.0,14.41,14.43,14.4,14.43,231450.0
2019-08-28 11:55:00,14.43,14.44,14.42,14.43,327510.0,14.43,14.44,14.42,14.43,327510.0
2019-08-28 12:00:00,14.43,14.43,14.42,14.43,148950.0,14.43,14.43,14.42,14.43,148950.0
2019-08-28 12:05:00,14.43,14.46,14.43,14.45,273150.0,14.43,14.46,14.43,14.45,273150.0
2019-08-28 12:10:00,14.45,14.46,14.43,14.44,355995.0,14.45,14.46,14.43,14.44,355995.0
2019-08-28 12:15:00,14.44,14.46,14.43,14.46,240210.0,14.44,14.46,14.43,14.46,240210.0
2019-08-28 12:20:00,14.46,14.48,14.44,14.44,630600.0,14.46,14.48,14.44,14.44,630600.0
2019-08-28 12:25:00,14.45,14.45,14.42,14.42,337230.0,14.45,14.45,14.42,14.42,337230.0
2019-08-28 12:30:00,14.43,14.44,14.43,14.43,233760.0,14.43,14.44,14.43,14.43,233760.0
2019-08-28 12:35:00,14.44,14.44,14.4,14.41,412755.0,14.44,14.44,14.4,14.41,412755.0
2019-08-28 12:40:00,14.42,14.42,14.38,14.38,452610.0,14.42,14.42,14.38,14.38,452610.0
2019-08-28 12:45:00,14.38,14.39,14.38,14.38,192780.0,14.38,14.39,14.38,14.38,192780.0
2019-08-28 12:50:00,14.38,14.41,14.38,14.4,164160.0,14.38,14.41,14.38,14.4,164160.0
2019-08-28 12:55:00,14.4,14.41,14.39,14.4,214830.0,14.4,14.41,14.39,14.4,214830.0
2019-08-28 13:00:00,14.4,14.4,14.38,14.38,78045.0,14.4,14.4,14.38,14.38,78045.0
2019-08-28 13:05:00,14.38,14.39,14.38,14.38,197670.0,14.38,14.39,14.38,14.38,197670.0
2019-08-28 13:10:00,14.38,14.38,14.34,14.36,644145.0,14.38,14.38,14.34,14.36,644145.0
2019-08-28 13:15:00,14.36,14.38,14.36,14.37,158880.0,14.36,14.38,14.36,14.37,158880.0
2019-08-28 13:20:00,14.37,14.39,14.36,14.38,362985.0,14.37,14.39,14.36,14.38,362985.0
2019-08-28 13:25:00,14.37,14.38,14.37,14.38,177510.0,14.37,14.38,14.37,14.38,177510.0
2019-08-28 13:30:00,14.37,14.39,14.37,14.39,175980.0,14.37,14.39,14.37,14.39,175980.0
2019-08-28 13:35:00,14.39,14.4,14.38,14.4,236805.0,14.39,14.4,14.38,14.4,236805.0
2019-08-28 13:40:00,14.4,14.41,14.38,14.41,122235.0,14.4,14.41,14.38,14.41,122235.0
2019-08-28 13:45:00,14.41,14.41,14.38,14.38,337875.0,14.41,14.41,14.38,14.38,337875.0
2019-08-28 13:50:00,14.39,14.39,14.36,14.36,270180.0,14.39,14.39,14.36,14.36,270180.0
2019-08-28 13:55:00,14.37,14.37,14.36,14.36,48750.0,14.37,14.37,14.36,14.36,48750.0
2019-08-28 14:00:00,14.37,14.37,14.35,14.35,171285.0,14.37,14.37,14.35,14.35,171285.0
2019-08-28 14:05:00,14.35,14.37,14.35,14.35,330930.0,14.35,14.37,14.35,14.35,330930.0
2019-08-28 14:10:00,14.34,14.36,14.34,14.36,176370.0,14.34,14.36,14.34,14.36,176370.0
2019-08-28 14:15:00,14.36,14.37,14.36,14.36,159000.0,14.36,14.37,14.36,14.36,159000.0
2019-08-28 14:20:00,14.37,14.37,14.35,14.36,149520.0,14.37,14.37,14.35,14.36,149520.0
2019-08-28 14:25:00,14.36,14.36,14.35,14.35,217245.0,14.36,14.36,14.35,14.35,217245.0
2019-08-28 14:30:00,14.36,14.37,14.34,14.36,504000.0,14.36,14.37,14.34,14.36,504000.0
2019-08-28 14:35:00,14.37,14.37,14.35,14.36,197685.0,14.37,14.37,14.35,14.36,197685.0
2019-08-28 14:40:00,14.36,14.37,14.36,14.36,179880.0,14.36,14.37,14.36,14.36,179880.0
2019-08-28 14:45:00,14.37,14.37,14.35,14.36,127380.0,14.37,14.37,14.35,14.36,127380.0
2019-08-28 14:50:00,14.37,14.37,14.35,14.37,156390.0,14.37,14.37,14.35,14.37,156390.0
2019-08-28 14:55:00,14.36,14.37,14.36,14.36,145365.0,14.36,14.37,14.36,14.36,145365.0
2019-08-28 15:00:00,14.36,14.38,14.35,14.38,279705.0,14.36,14.38,14.35,14.38,279705.0
2019-08-28 15:05:00,14.38,14.39,14.37,14.37,257250.0,14.38,14.39,14.37,14.37,257250.0
2019-08-28 15:10:00,14.38,14.38,14.36,14.36,179700.0,14.38,14.38,14.36,14.36,179700.0
2019-08-28 15:15:00,14.36,14.38,14.36,14.38,285615.0,14.36,14.38,14.36,14.38,285615.0
2019-08-28 15:20:00,14.38,14.4,14.32,14.35,1599900.0,14.38,14.4,14.32,14.35,1599900.0
2019-08-28 15:25:00,14.36,14.36,14.32,14.34,370830.0,14.36,14.36,14.32,14.34,370830.0
2019-08-28 15:30:00,14.34,14.34,14.31,14.32,645210.0,14.34,14.34,14.31,14.32,645210.0
2019-08-28 15:35:00,14.32,14.34,14.32,14.34,371625.0,14.32,14.34,14.32,14.34,371625.0
2019-08-28 15:40:00,14.34,14.35,14.33,14.33,422340.0,14.34,14.35,14.33,14.33,422340.0
2019-08-28 15:45:00,14.32,14.35,14.32,14.34,669225.0,14.32,14.35,14.32,14.34,669225.0
2019-08-28 15:50:00,14.34,14.37,14.34,14.37,817320.0,14.34,14.37,14.34,14.37,817320.0
2019-08-28 15:55:00,14.36,14.38,14.35,14.37,1533765.0,14.36,14.38,14.35,14.37,1533765.0
2019-08-29 09:30:00,14.6,14.66,14.53,14.64,3957585.0,14.6,14.66,14.53,14.64,3957585.0
2019-08-29 09:35:00,14.64,14.66,14.58,14.6,3799035.0,14.64,14.66,14.58,14.6,3799035.0
2019-08-29 09:40:00,14.61,14.63,14.56,14.6,2253825.0,14.61,14.63,14.56,14.6,2253825.0
2019-08-29 09:45:00,14.6,14.71,14.6,14.7,2865090.0,14.6,14.71,14.6,14.7,2865090.0
2019-08-29 09:50:00,14.7,14.76,14.68,14.75,2294235.0,14.7,14.76,14.68,14.75,2294235.0
2019-08-29 09:55:00,14.75,14.75,14.69,14.71,1224690.0,14.75,14.75,14.69,14.71,1224690.0
2019-08-29 10:00:00,14.71,14.75,14.68,14.72,1284795.0,14.71,14.75,14.68,14.72,1284795.0
2019-08-29 10:05:00,14.72,14.81,14.72,14.8,1779855.0,14.72,14.81,14.72,14.8,1779855.0
2019-08-29 10:10:00,14.8,14.8,14.72,14.74,1029285.0,14.8,14.8,14.72,14.74,1029285.0
2019-08-29 10:15:00,14.74,14.77,14.74,14.77,732810.0,14.74,14.77,14.74,14.77,732810.0
2019-08-29 10:20:00,14.77,14.78,14.74,14.76,1163100.0,14.77,14.78,14.74,14.76,1163100.0
2019-08-29 10:25:00,14.76,14.77,14.75,14.75,481095.0,14.76,14.77,14.75,14.75,481095.0
2019-08-29 10:30:00,14.76,14.76,14.73,14.74,703800.0,14.76,14.76,14.73,14.74,703800.0
2019-08-29 10:35:00,14.74,14.75,14.64,14.7,1203495.0,14.74,14.75,14.64,14.7,1203495.0
2019-08-29 10:40:00,14.7,14.74,14.69,14.71,623355.0,14.7,14.74,14.69,14.71,623355.0
2019-08-29 10:45:00,14.71,14.72,14.67,14.67,570045.0,14.71,14.72,14.67,14.67,570045.0
2019-08-29 10:50:00,14.67,14.7,14.65,14.7,676935.0,14.67,14.7,14.65,14.7,676935.0
2019-08-29 10:55:00,14.7,14.73,14.69,14.72,1657020.0,14.7,14.73,14.69,14.72,1657020.0
2019-08-29 11:00:00,14.72,14.72,14.7,14.71,390345.0,14.72,14.72,14.7,14.71,390345.0
2019-08-29 11:05:00,14.71,14.74,14.71,14.73,533490.0,14.71,14.74,14.71,14.73,533490.0
2019-08-29 11:10:00,14.74,14.79,14.73,14.78,1030275.0,14.74,14.79,14.73,14.78,1030275.0
2019-08-29 11:15:00,14.78,14.81,14.76,14.8,1043820.0,14.78,14.81,14.76,14.8,1043820.0
2019-08-29 11:20:00,14.8,14.82,14.79,14.82,969765.0,14.8,14.82,14.79,14.82,969765.0
2019-08-29 11:25:00,14.82,14.82,14.79,14.8,537075.0,14.82,14.82,14.79,14.8,537075.0
2019-08-29 11:30:00,14.81,14.82,14.8,14.81,508560.0,14.81,14.82,14.8,14.81,508560.0
2019-08-29 11:35:00,14.82,14.83,14.8,14.81,567465.0,14.82,14.83,14.8,14.81,567465.0
2019-08-29 11:40:00,14.81,14.83,14.81,14.83,458520.0,14.81,14.83,14.81,14.83,458520.0
2019-08-29 11:45:00,14.83,14.85,14.83,14.84,810960.0,14.83,14.85,14.83,14.84,810960.0
2019-08-29 11:50:00,14.84,14.88,14.82,14.87,1140840.0,14.84,14.88,14.82,14.87,1140840.0
2019-08-29 11:55:00,14.88,14.88,14.85,14.87,731565.0,14.88,14.88,14.85,14.87,731565.0
2019-08-29 12:00:00,14.87,14.87,14.84,14.86,887265.0,14.87,14.87,14.84,14.86,887265.0
2019-08-29 12:05:00,14.86,14.87,14.82,14.83,653445.0,14.86,14.87,14.82,14.83,653445.0
2019-08-29 12:10:00,14.83,14.87,14.83,14.85,810600.0,14.83,14.87,14.83,14.85,810600.0
2019-08-29 12:15:00,14.85,14.89,14.84,14.86,1236540.0,14.85,14.89,14.84,14.86,1236540.0
2019-08-29 12:20:00,14.86,14.88,14.84,14.85,411390.0,14.86,14.88,14.84,14.85,411390.0
2019-08-29 12:25:00,14.85,14.86,14.83,14.83,548550.0,14.85,14.86,14.83,14.83,548550.0
2019-08-29 12:30:00,14.83,14.84,14.83,14.83,269775.0,14.83,14.84,14.83,14.83,269775.0
2019-08-29 12:35:00,14.83,14.84,14.82,14.84,253395.0,14.83,14.84,14.82,14.84,253395.0
2019-08-29 12:40:00,14.84,14.85,14.83,14.83,309600.0,14.84,14.85,14.83,14.83,309600.0
2019-08-29 12:45:00,14.83,14.85,14.82,14.83,367620.0,14.83,14.85,14.82,14.83,367620.0
2019-08-29 12:50:00,14.83,14.83,14.81,14.82,404010.0,14.83,14.83,14.81,14.82,404010.0
2019-08-29 12:55:00,14.82,14.82,14.76,14.76,633960.0,14.82,14.82,14.76,14.76,633960.0
2019-08-29 13:00:00,14.76,14.78,14.75,14.77,554100.0,14.76,14.78,14.75,14.77,554100.0
2019-08-29 13:05:00,14.76,14.76,14.71,14.72,673710.0,14.76,14.76,14.71,14.72,673710.0
2019-08-29 13:10:00,14.72,14.77,14.71,14.77,776280.0,14.72,14.77,14.71,14.77,776280.0
2019-08-29 13:15:00,14.76,14.78,14.76,14.76,398970.0,14.76,14.78,14.76,14.76,398970.0
2019-08-29 13:20:00,14.77,14.78,14.76,14.77,190785.0,14.77,14.78,14.76,14.77,190785.0
2019-08-29 13:25:00,14.76,14.77,14.73,14.74,265080.0,14.76,14.77,14.73,14.74,265080.0
2019-08-29 13:30:00,14.74,14.76,14.73,14.73,133350.0,14.74,14.76,14.73,14.73,133350.0
2019-08-29 13:35:00,14.74,14.77,14.73,14.77,470355.0,14.74,14.77,14.73,14.77,470355.0
2019-08-29 13:40:00,14.77,14.77,14.75,14.77,220560.0,14.77,14.77,14.75,14.77,220560.0
2019-08-29 13:45:00,14.77,14.77,14.76,14.76,184920.0,14.77,14.77,14.76,14.76,184920.0
2019-08-29 13:50:00,14.76,14.77,14.75,14.76,177045.0,14.76,14.77,14.75,14.76,177045.0
2019-08-29 13:55:00,14.76,14.79,14.76,14.79,496350.0,14.76,14.79,14.76,14.79,496350.0
2019-08-29 14:00:00,14.79,14.8,14.77,14.78,789225.0,14.79,14.8,14.77,14.78,789225.0
2019-08-29 14:05:00,14.79,14.79,14.78,14.78,221400.0,14.79,14.79,14.78,14.78,221400.0
2019-08-29 14:10:00,14.78,14.79,14.77,14.78,255930.0,14.78,14.79,14.77,14.78,255930.0
2019-08-29 14:15:00,14.78,14.79,14.73,14.74,561450.0,14.78,14.79,14.73,14.74,561450.0
2019-08-29 14:20:00,14.75,14.76,14.73,14.73,518625.0,14.75,14.76,14.73,14.73,518625.0
2019-08-29 14:25:00,14.73,14.77,14.73,14.76,219090.0,14.73,14.77,14.73,14.76,219090.0
2019-08-29 14:30:00,14.77,14.77,14.76,14.77,128205.0,14.77,14.77,14.76,14.77,128205.0
2019-08-29 14:35:00,14.77,14.79,14.76,14.77,243645.0,14.77,14.79,14.76,14.77,243645.0
2019-08-29 14:40:00,14.77,14.77,14.75,14.77,502515.0,14.77,14.77,14.75,14.77,502515.0
2019-08-29 14:45:00,14.76,14.78,14.76,14.77,446955.0,14.76,14.78,14.76,14.77,446955.0
2019-08-29 14:50:00,14.78,14.79,14.75,14.77,715230.0,14.78,14.79,14.75,14.77,715230.0
2019-08-29 14:55:00,14.76,14.77,14.75,14.76,319320.0,14.76,14.77,14.75,14.76,319320.0
2019-08-29 15:00:00,14.76,14.76,14.73,14.75,252075.0,14.76,14.76,14.73,14.75,252075.0
2019-08-29 15:05:00,14.75,14.76,14.75,14.76,279360.0,14.75,14.76,14.75,14.76,279360.0
2019-08-29 15:10:00,14.76,14.77,14.75,14.76,296505.0,14.76,14.77,14.75,14.76,296505.0
2019-08-29 15:15:00,14.76,14.78,14.75,14.77,321690.0,14.76,14.78,14.75,14.77,321690.0
2019-08-29 15:20:00,14.77,14.77,14.74,14.74,429315.0,14.77,14.77,14.74,14.74,429315.0
2019-08-29 15:25:00,14.74,14.75,14.72,14.73,463050.0,14.74,14.75,14.72,14.73,463050.0
2019-08-29 15:30:00,14.73,14.76,14.73,14.76,378000.0,14.73,14.76,14.73,14.76,378000.0
2019-08-29 15:35:00,14.75,14.76,14.75,14.76,369090.0,14.75,14.76,14.75,14.76,369090.0
2019-08-29 15:40:00,14.76,14.77,14.75,14.75,265740.0,14.76,14.77,14.75,14.75,265740.0
2019-08-29 15:45:00,14.75,14.75,14.74,14.74,435495.0,14.75,14.75,14.74,14.74,435495.0
2019-08-29 15:50:00,14.75,14.76,14.74,14.75,761940.0,14.75,14.76,14.74,14.75,761940.0
2019-08-29 15:55:00,14.75,14.79,14.75,14.78,2079330.0,14.75,14.79,14.75,14.78,2079330.0
2019-08-30 09:30:00,15.28,15.46,15.23,15.38,9694830.0,15.28,15.46,15.23,15.38,9694830.0
2019-08-30 09:35:00,15.39,15.46,15.36,15.43,5292810.0,15.39,15.46,15.36,15.43,5292810.0
2019-08-30 09:40:00,15.43,15.5,15.39,15.41,6937785.0,15.43,15.5,15.39,15.41,6937785.0
2019-08-30 09:45:00,15.41,15.46,15.39,15.46,2456175.0,15.41,15.46,15.39,15.46,2456175.0
2019-08-30 09:50:00,15.46,15.47,15.34,15.35,3147990.0,15.46,15.47,15.34,15.35,3147990.0
2019-08-30 09:55:00,15.35,15.37,15.31,15.33,2750010.0,15.35,15.37,15.31,15.33,2750010.0
2019-08-30 10:00:00,15.33,15.38,15.31,15.36,2582655.0,15.33,15.38,15.31,15.36,2582655.0
2019-08-30 10:05:00,15.35,15.41,15.33,15.38,2565255.0,15.35,15.41,15.33,15.38,2565255.0
2019-08-30 10:10:00,15.38,15.4,15.27,15.28,2321490.0,15.38,15.4,15.27,15.28,2321490.0
2019-08-30 10:15:00,15.28,15.3,15.25,15.25,2466780.0,15.28,15.3,15.25,15.25,2466780.0
2019-08-30 10:20:00,15.25,15.29,15.24,15.28,2380890.0,15.25,15.29,15.24,15.28,2380890.0
2019-08-30 10:25:00,15.28,15.28,15.22,15.24,1302825.0,15.28,15.28,15.22,15.24,1302825.0
2019-08-30 10:30:00,15.24,15.29,15.22,15.26,1585350.0,15.24,15.29,15.22,15.26,1585350.0
2019-08-30 10:35:00,15.25,15.29,15.25,15.25,1967475.0,15.25,15.29,15.25,15.25,1967475.0
2019-08-30 10:40:00,15.26,15.27,15.22,15.25,1030710.0,15.26,15.27,15.22,15.25,1030710.0
2019-08-30 10:45:00,15.24,15.27,15.23,15.25,1144530.0,15.24,15.27,15.23,15.25,1144530.0
2019-08-30 10:50:00,15.25,15.25,15.2,15.24,1518255.0,15.25,15.25,15.2,15.24,1518255.0
2019-08-30 10:55:00,15.24,15.27,15.22,15.23,1019145.0,15.24,15.27,15.22,15.23,1019145.0
2019-08-30 11:00:00,15.23,15.23,15.11,15.11,3578925.0,15.23,15.23,15.11,15.11,3578925.0
2019-08-30 11:05:00,15.11,15.13,15.11,15.12,1511685.0,15.11,15.13,15.11,15.12,1511685.0
2019-08-30 11:10:00,15.11,15.12,15.04,15.06,2372925.0,15.11,15.12,15.04,15.06,2372925.0
2019-08-30 11:15:00,15.06,15.08,14.97,14.98,2806425.0,15.06,15.08,14.97,14.98,2806425.0
2019-08-30 11:20:00,14.98,15.01,14.97,14.98,1811205.0,14.98,15.01,14.97,14.98,1811205.0
2019-08-30 11:25:00,14.97,15.03,14.96,15.03,1859040.0,14.97,15.03,14.96,15.03,1859040.0
2019-08-30 11:30:00,15.03,15.07,15.02,15.03,1477530.0,15.03,15.07,15.02,15.03,1477530.0
2019-08-30 11:35:00,15.03,15.05,15.01,15.05,997620.0,15.03,15.05,15.01,15.05,997620.0
2019-08-30 11:40:00,15.05,15.06,15.01,15.05,898680.0,15.05,15.06,15.01,15.05,898680.0
2019-08-30 11:45:00,15.05,15.1,15.05,15.09,1117740.0,15.05,15.1,15.05,15.09,1117740.0
2019-08-30 11:50:00,15.1,15.1,15.08,15.1,1032075.0,15.1,15.1,15.08,15.1,1032075.0
2019-08-30 11:55:00,15.1,15.1,15.06,15.07,858270.0,15.1,15.1,15.06,15.07,858270.0
2019-08-30 12:00:00,15.08,15.09,15.06,15.06,364275.0,15.08,15.09,15.06,15.06,364275.0
2019-08-30 12:05:00,15.06,15.09,15.04,15.05,604785.0,15.06,15.09,15.04,15.05,604785.0
2019-08-30 12:10:00,15.05,15.07,15.04,15.04,627930.0,15.05,15.07,15.04,15.04,627930.0
2019-08-30 12:15:00,15.04,15.06,15.04,15.04,663930.0,15.04,15.06,15.04,15.04,663930.0
2019-08-30 12:20:00,15.04,15.08,15.03,15.07,1119195.0,15.04,15.08,15.03,15.07,1119195.0
2019-08-30 12:25:00,15.07,15.08,15.06,15.06,471390.0,15.07,15.08,15.06,15.06,471390.0
2019-08-30 12:30:00,15.05,15.06,15.01,15.05,982650.0,15.05,15.06,15.01,15.05,982650.0
2019-08-30 12:35:00,15.05,15.06,15.03,15.04,386685.0,15.05,15.06,15.03,15.04,386685.0
2019-08-30 12:40:00,15.04,15.05,15.03,15.03,839655.0,15.04,15.05,15.03,15.03,839655.0
2019-08-30 12:45:00,15.03,15.04,15.0,15.0,1126245.0,15.03,15.04,15.0,15.0,1126245.0
2019-08-30 12:50:00,15.0,15.01,14.98,15.0,584850.0,15.0,15.01,14.98,15.0,584850.0
2019-08-30 12:55:00,15.0,15.01,14.99,15.01,460065.0,15.0,15.01,14.99,15.01,460065.0
2019-08-30 13:00:00,15.01,15.03,15.0,15.01,685500.0,15.01,15.03,15.0,15.01,685500.0
2019-08-30 13:05:00,15.01,15.01,14.99,15.01,384975.0,15.01,15.01,14.99,15.01,384975.0
2019-08-30 13:10:00,15.01,15.02,15.0,15.01,203925.0,15.01,15.02,15.0,15.01,203925.0
2019-08-30 13:15:00,15.01,15.02,14.99,15.0,296460.0,15.01,15.02,14.99,15.0,296460.0
2019-08-30 13:20:00,15.0,15.02,15.0,15.01,212895.0,15.0,15.02,15.0,15.01,212895.0
2019-08-30 13:25:00,15.01,15.02,15.01,15.01,319410.0,15.01,15.02,15.01,15.01,319410.0
2019-08-30 13:30:00,15.02,15.02,15.01,15.02,150765.0,15.02,15.02,15.01,15.02,150765.0
2019-08-30 13:35:00,15.02,15.02,14.99,14.99,289305.0,15.02,15.02,14.99,14.99,289305.0
2019-08-30 13:40:00,14.99,15.0,14.96,14.96,719160.0,14.99,15.0,14.96,14.96,719160.0
2019-08-30 13:45:00,14.96,14.98,14.95,14.98,522975.0,14.96,14.98,14.95,14.98,522975.0
2019-08-30 13:50:00,14.99,15.01,14.99,14.99,457065.0,14.99,15.01,14.99,14.99,457065.0
2019-08-30 13:55:00,14.99,14.99,14.97,14.97,233355.0,14.99,14.99,14.97,14.97,233355.0
2019-08-30 14:00:00,14.97,14.99,14.97,14.99,291825.0,14.97,14.99,14.97,14.99,291825.0
2019-08-30 14:05:00,14.99,15.0,14.98,14.98,383595.0,14.99,15.0,14.98,14.98,383595.0
2019-08-30 14:10:00,14.99,15.02,14.98,15.01,822990.0,14.99,15.02,14.98,15.01,822990.0
2019-08-30 14:15:00,15.01,15.04,15.01,15.02,783660.0,15.01,15.04,15.01,15.02,783660.0
2019-08-30 14:20:00,15.02,15.03,15.0,15.02,493740.0,15.02,15.03,15.0,15.02,493740.0
2019-08-30 14:25:00,15.02,15.03,15.01,15.03,309900.0,15.02,15.03,15.01,15.03,309900.0
2019-08-30 14:30:00,15.03,15.04,15.01,15.01,479835.0,15.03,15.04,15.01,15.01,479835.0
2019-08-30 14:35:00,15.01,15.02,14.98,15.0,490920.0,15.01,15.02,14.98,15.0,490920.0
2019-08-30 14:40:00,15.0,15.01,14.99,15.0,325890.0,15.0,15.01,14.99,15.0,325890.0
2019-08-30 14:45:00,15.0,15.0,14.97,14.99,354870.0,15.0,15.0,14.97,14.99,354870.0
2019-08-30 14:50:00,14.99,15.0,14.98,14.99,275535.0,14.99,15.0,14.98,14.99,275535.0
2019-08-30 14:55:00,14.99,15.01,14.98,14.99,466620.0,14.99,15.01,14.98,14.99,466620.0
2019-08-30 15:00:00,14.99,15.01,14.97,14.99,686370.0,14.99,15.01,14.97,14.99,686370.0
2019-08-30 15:05:00,14.99,14.99,14.97,14.98,314025.0,14.99,14.99,14.97,14.98,314025.0
2019-08-30 15:10:00,14.98,14.98,14.96,14.98,378405.0,14.98,14.98,14.96,14.98,378405.0
2019-08-30 15:15:00,14.99,15.0,14.98,14.99,489990.0,14.99,15.0,14.98,14.99,489990.0
2019-08-30 15:20:00,14.99,15.0,14.97,14.99,569955.0,14.99,15.0,14.97,14.99,569955.0
2019-08-30 15:25:00,14.99,15.01,14.98,14.99,914520.0,14.99,15.01,14.98,14.99,914520.0
2019-08-30 15:30:00,14.99,15.01,14.97,15.01,1136445.0,14.99,15.01,14.97,15.01,1136445.0
2019-08-30 15:35:00,15.01,15.01,14.99,15.01,710340.0,15.01,15.01,14.99,15.01,710340.0
2019-08-30 15:40:00,15.01,15.02,14.98,14.98,913500.0,15.01,15.02,14.98,14.98,913500.0
2019-08-30 15:45:00,14.98,15.0,14.98,15.0,665685.0,14.98,15.0,14.98,15.0,665685.0
2019-08-30 15:50:00,15.0,15.02,15.0,15.01,1905510.0,15.0,15.02,15.0,15.01,1905510.0
2019-08-30 15:55:00,15.01,15.05,15.01,15.04,4433250.0,15.01,15.05,15.01,15.04,4433250.0
2019-09-03 09:30:00,14.94,15.06,14.88,15.06,3498135.0,14.94,15.06,14.88,15.06,3498135.0
2019-09-03 09:35:00,15.06,15.13,15.01,15.12,2973150.0,15.06,15.13,15.01,15.12,2973150.0
2019-09-03 09:40:00,15.12,15.18,15.07,15.18,1932870.0,15.12,15.18,15.07,15.18,1932870.0
2019-09-03 09:45:00,15.18,15.2,15.1,15.14,1732260.0,15.18,15.2,15.1,15.14,1732260.0
2019-09-03 09:50:00,15.15,15.26,15.13,15.24,2199855.0,15.15,15.26,15.13,15.24,2199855.0
2019-09-03 09:55:00,15.25,15.26,15.19,15.2,1471020.0,15.25,15.26,15.19,15.2,1471020.0
2019-09-03 10:00:00,15.2,15.2,15.1,15.11,1678170.0,15.2,15.2,15.1,15.11,1678170.0
2019-09-03 10:05:00,15.11,15.13,15.07,15.13,1470405.0,15.11,15.13,15.07,15.13,1470405.0
2019-09-03 10:10:00,15.12,15.13,15.07,15.07,690300.0,15.12,15.13,15.07,15.07,690300.0
2019-09-03 10:15:00,15.07,15.1,15.05,15.09,1133490.0,15.07,15.1,15.05,15.09,1133490.0
2019-09-03 10:20:00,15.08,15.13,15.06,15.07,1428570.0,15.08,15.13,15.06,15.07,1428570.0
2019-09-03 10:25:00,15.08,15.12,15.05,15.12,1372800.0,15.08,15.12,15.05,15.12,1372800.0
2019-09-03 10:30:00,15.12,15.13,15.08,15.12,1464405.0,15.12,15.13,15.08,15.12,1464405.0
2019-09-03 10:35:00,15.11,15.18,15.09,15.17,1055400.0,15.11,15.18,15.09,15.17,1055400.0
2019-09-03 10:40:00,15.17,15.22,15.16,15.17,1218870.0,15.17,15.22,15.16,15.17,1218870.0
2019-09-03 10:45:00,15.16,15.18,15.14,15.17,1029975.0,15.16,15.18,15.14,15.17,1029975.0
2019-09-03 10:50:00,15.17,15.2,15.16,15.18,412935.0,15.17,15.2,15.16,15.18,412935.0
2019-09-03 10:55:00,15.18,15.21,15.18,15.21,711240.0,15.18,15.21,15.18,15.21,711240.0
2019-09-03 11:00:00,15.2,15.22,15.18,15.18,1683135.0,15.2,15.22,15.18,15.18,1683135.0
2019-09-03 11:05:00,15.18,15.19,15.12,15.13,725565.0,15.18,15.19,15.12,15.13,725565.0
2019-09-03 11:10:00,15.13,15.14,15.08,15.08,676290.0,15.13,15.14,15.08,15.08,676290.0
2019-09-03 11:15:00,15.08,15.11,15.07,15.11,689475.0,15.08,15.11,15.07,15.11,689475.0
2019-09-03 11:20:00,15.11,15.12,15.1,15.1,622950.0,15.11,15.12,15.1,15.1,622950.0
2019-09-03 11:25:00,15.1,15.15,15.09,15.1,1259865.0,15.1,15.15,15.09,15.1,1259865.0
2019-09-03 11:30:00,15.11,15.15,15.08,15.1,892950.0,15.11,15.15,15.08,15.1,892950.0
2019-09-03 11:35:00,15.1,15.12,15.07,15.08,1302060.0,15.1,15.12,15.07,15.08,1302060.0
2019-09-03 11:40:00,15.08,15.1,15.07,15.08,446970.0,15.08,15.1,15.07,15.08,446970.0
2019-09-03 11:45:00,15.08,15.11,15.06,15.07,1044150.0,15.08,15.11,15.06,15.07,1044150.0
2019-09-03 11:50:00,15.08,15.08,15.03,15.05,1155165.0,15.08,15.08,15.03,15.05,1155165.0
2019-09-03 11:55:00,15.05,15.06,15.02,15.03,803535.0,15.05,15.06,15.02,15.03,803535.0
2019-09-03 12:00:00,15.04,15.06,15.03,15.05,695265.0,15.04,15.06,15.03,15.05,695265.0
2019-09-03 12:05:00,15.04,15.05,14.97,14.98,868515.0,15.04,15.05,14.97,14.98,868515.0
2019-09-03 12:10:00,14.98,15.01,14.97,14.99,817185.0,14.98,15.01,14.97,14.99,817185.0
2019-09-03 12:15:00,14.99,14.99,14.97,14.98,597825.0,14.99,14.99,14.97,14.98,597825.0
2019-09-03 12:20:00,14.98,15.02,14.98,14.98,1058745.0,14.98,15.02,14.98,14.98,1058745.0
2019-09-03 12:25:00,14.98,15.0,14.98,14.98,266235.0,14.98,15.0,14.98,14.98,266235.0
2019-09-03 12:30:00,14.98,14.98,14.95,14.95,674820.0,14.98,14.98,14.95,14.95,674820.0
2019-09-03 12:35:00,14.95,14.98,14.94,14.96,402705.0,14.95,14.98,14.94,14.96,402705.0
2019-09-03 12:40:00,14.96,14.97,14.94,14.96,488160.0,14.96,14.97,14.94,14.96,488160.0
2019-09-03 12:45:00,14.96,15.02,14.95,14.97,941880.0,14.96,15.02,14.95,14.97,941880.0
2019-09-03 12:50:00,14.97,14.99,14.95,14.99,909660.0,14.97,14.99,14.95,14.99,909660.0
2019-09-03 12:55:00,14.99,14.99,14.96,14.96,511770.0,14.99,14.99,14.96,14.96,511770.0
2019-09-03 13:00:00,14.97,14.99,14.97,14.98,233745.0,14.97,14.99,14.97,14.98,233745.0
2019-09-03 13:05:00,14.98,14.98,14.94,14.95,352260.0,14.98,14.98,14.94,14.95,352260.0
2019-09-03 13:10:00,14.94,14.96,14.92,14.95,447540.0,14.94,14.96,14.92,14.95,447540.0
2019-09-03 13:15:00,14.94,14.97,14.94,14.95,190245.0,14.94,14.97,14.94,14.95,190245.0
2019-09-03 13:20:00,14.96,14.96,14.92,14.93,448965.0,14.96,14.96,14.92,14.93,448965.0
2019-09-03 13:25:00,14.93,14.94,14.92,14.93,659970.0,14.93,14.94,14.92,14.93,659970.0
2019-09-03 13:30:00,14.93,14.93,14.9,14.91,768060.0,14.93,14.93,14.9,14.91,768060.0
2019-09-03 13:35:00,14.91,14.94,14.91,14.94,625515.0,14.91,14.94,14.91,14.94,625515.0
2019-09-03 13:40:00,14.94,14.95,14.92,14.92,724635.0,14.94,14.95,14.92,14.92,724635.0
2019-09-03 13:45:00,14.92,14.93,14.9,14.91,266670.0,14.92,14.93,14.9,14.91,266670.0
2019-09-03 13:50:00,14.91,14.93,14.9,14.91,392535.0,14.91,14.93,14.9,14.91,392535.0
2019-09-03 13:55:00,14.92,14.95,14.92,14.94,412605.0,14.92,14.95,14.92,14.94,412605.0
2019-09-03 14:00:00,14.94,14.97,14.94,14.97,338220.0,14.94,14.97,14.94,14.97,338220.0
2019-09-03 14:05:00,14.96,14.98,14.96,14.98,325650.0,14.96,14.98,14.96,14.98,325650.0
2019-09-03 14:10:00,14.98,15.0,14.98,15.0,522825.0,14.98,15.0,14.98,15.0,522825.0
2019-09-03 14:15:00,15.0,15.0,14.98,14.98,382095.0,15.0,15.0,14.98,14.98,382095.0
2019-09-03 14:20:00,14.99,15.01,14.99,14.99,269445.0,14.99,15.01,14.99,14.99,269445.0
2019-09-03 14:25:00,14.99,15.01,14.99,15.0,307080.0,14.99,15.01,14.99,15.0,307080.0
2019-09-03 14:30:00,15.01,15.03,15.0,15.0,585705.0,15.01,15.03,15.0,15.0,585705.0
2019-09-03 14:35:00,15.0,15.0,14.98,14.98,380385.0,15.0,15.0,14.98,14.98,380385.0
2019-09-03 14:40:00,14.99,14.99,14.97,14.98,207885.0,14.99,14.99,14.97,14.98,207885.0
2019-09-03 14:45:00,14.98,14.99,14.96,14.97,195255.0,14.98,14.99,14.96,14.97,195255.0
2019-09-03 14:50:00,14.97,14.99,14.96,14.97,211305.0,14.97,14.99,14.96,14.97,211305.0
2019-09-03 14:55:00,14.96,15.0,14.96,15.0,258240.0,14.96,15.0,14.96,15.0,258240.0
2019-09-03 15:00:00,15.0,15.0,14.98,14.99,227010.0,15.0,15.0,14.98,14.99,227010.0
2019-09-03 15:05:00,14.99,15.0,14.98,14.99,216585.0,14.99,15.0,14.98,14.99,216585.0
2019-09-03 15:10:00,14.99,14.99,14.98,14.98,180405.0,14.99,14.99,14.98,14.98,180405.0
2019-09-03 15:15:00,14.98,15.01,14.98,15.0,279480.0,14.98,15.01,14.98,15.0,279480.0
2019-09-03 15:20:00,15.0,15.01,15.0,15.0,352800.0,15.0,15.01,15.0,15.0,352800.0
2019-09-03 15:25:00,15.01,15.02,15.0,15.0,755025.0,15.01,15.02,15.0,15.0,755025.0
2019-09-03 15:30:00,15.01,15.01,14.99,14.99,354870.0,15.01,15.01,14.99,14.99,354870.0
2019-09-03 15:35:00,14.99,15.0,14.98,14.98,468015.0,14.99,15.0,14.98,14.98,468015.0
2019-09-03 15:40:00,14.98,14.99,14.97,14.98,431295.0,14.98,14.99,14.97,14.98,431295.0
2019-09-03 15:45:00,14.98,15.03,14.98,15.0,833100.0,14.98,15.03,14.98,15.0,833100.0
2019-09-03 15:50:00,15.0,15.04,15.0,15.01,1594320.0,15.0,15.04,15.0,15.01,1594320.0
2019-09-03 15:55:00,15.01,15.01,15.0,15.01,1892220.0,15.01,15.01,15.0,15.01,1892220.0
2019-09-04 09:30:00,15.13,15.16,15.08,15.12,2292150.0,15.13,15.16,15.08,15.12,2292150.0
2019-09-04 09:35:00,15.12,15.18,15.09,15.16,2948865.0,15.12,15.18,15.09,15.16,2948865.0
2019-09-04 09:40:00,15.15,15.22,15.13,15.19,3997425.0,15.15,15.22,15.13,15.19,3997425.0
2019-09-04 09:45:00,15.18,15.23,15.14,15.14,1545360.0,15.18,15.23,15.14,15.14,1545360.0
2019-09-04 09:50:00,15.15,15.15,15.09,15.1,1225290.0,15.15,15.15,15.09,15.1,1225290.0
2019-09-04 09:55:00,15.09,15.12,15.07,15.11,1204365.0,15.09,15.12,15.07,15.11,1204365.0
2019-09-04 10:00:00,15.11,15.12,15.05,15.07,1354365.0,15.11,15.12,15.05,15.07,1354365.0
2019-09-04 10:05:00,15.08,15.09,15.03,15.06,899595.0,15.08,15.09,15.03,15.06,899595.0
2019-09-04 10:10:00,15.06,15.07,15.04,15.06,372405.0,15.06,15.07,15.04,15.06,372405.0
2019-09-04 10:15:00,15.05,15.07,15.04,15.07,545850.0,15.05,15.07,15.04,15.07,545850.0
2019-09-04 10:20:00,15.07,15.1,15.06,15.09,686295.0,15.07,15.1,15.06,15.09,686295.0
2019-09-04 10:25:00,15.08,15.11,15.07,15.09,724830.0,15.08,15.11,15.07,15.09,724830.0
2019-09-04 10:30:00,15.09,15.13,15.08,15.13,692145.0,15.09,15.13,15.08,15.13,692145.0
2019-09-04 10:35:00,15.12,15.13,15.1,15.1,296970.0,15.12,15.13,15.1,15.1,296970.0
2019-09-04 10:40:00,15.1,15.1,15.06,15.09,646440.0,15.1,15.1,15.06,15.09,646440.0
2019-09-04 10:45:00,15.09,15.1,15.08,15.09,528840.0,15.09,15.1,15.08,15.09,528840.0
2019-09-04 10:50:00,15.09,15.11,15.09,15.09,700935.0,15.09,15.11,15.09,15.09,700935.0
2019-09-04 10:55:00,15.09,15.09,15.06,15.07,601065.0,15.09,15.09,15.06,15.07,601065.0
2019-09-04 11:00:00,15.07,15.07,15.04,15.07,536805.0,15.07,15.07,15.04,15.07,536805.0
2019-09-04 11:05:00,15.07,15.1,15.06,15.08,433395.0,15.07,15.1,15.06,15.08,433395.0
2019-09-04 11:10:00,15.08,15.1,15.07,15.07,308685.0,15.08,15.1,15.07,15.07,308685.0
2019-09-04 11:15:00,15.07,15.1,15.07,15.09,416235.0,15.07,15.1,15.07,15.09,416235.0
2019-09-04 11:20:00,15.08,15.08,15.07,15.07,165225.0,15.08,15.08,15.07,15.07,165225.0
2019-09-04 11:25:00,15.08,15.08,15.04,15.06,612000.0,15.08,15.08,15.04,15.06,612000.0
2019-09-04 11:30:00,15.06,15.1,15.05,15.1,586050.0,15.06,15.1,15.05,15.1,586050.0
2019-09-04 11:35:00,15.1,15.1,15.07,15.07,224145.0,15.1,15.1,15.07,15.07,224145.0
2019-09-04 11:40:00,15.07,15.09,15.07,15.09,216045.0,15.07,15.09,15.07,15.09,216045.0
2019-09-04 11:45:00,15.09,15.1,15.06,15.06,622620.0,15.09,15.1,15.06,15.06,622620.0
2019-09-04 11:50:00,15.06,15.06,15.05,15.06,456375.0,15.06,15.06,15.05,15.06,456375.0
2019-09-04 11:55:00,15.05,15.06,15.05,15.05,147165.0,15.05,15.06,15.05,15.05,147165.0
2019-09-04 12:00:00,15.05,15.07,15.05,15.05,477810.0,15.05,15.07,15.05,15.05,477810.0
2019-09-04 12:05:00,15.05,15.05,15.01,15.01,1029525.0,15.05,15.05,15.01,15.01,1029525.0
2019-09-04 12:10:00,15.01,15.01,14.97,14.98,1625475.0,15.01,15.01,14.97,14.98,1625475.0
2019-09-04 12:15:00,14.98,14.98,14.92,14.96,1711650.0,14.98,14.98,14.92,14.96,1711650.0
2019-09-04 12:20:00,14.95,14.97,14.95,14.96,604440.0,14.95,14.97,14.95,14.96,604440.0
2019-09-04 12:25:00,14.96,14.98,14.96,14.97,353865.0,14.96,14.98,14.96,14.97,353865.0
2019-09-04 12:30:00,14.98,14.99,14.97,14.97,477945.0,14.98,14.99,14.97,14.97,477945.0
2019-09-04 12:35:00,14.98,15.0,14.97,14.99,482265.0,14.98,15.0,14.97,14.99,482265.0
2019-09-04 12:40:00,14.99,15.01,14.99,15.0,166170.0,14.99,15.01,14.99,15.0,166170.0
2019-09-04 12:45:00,15.0,15.03,15.0,15.02,408645.0,15.0,15.03,15.0,15.02,408645.0
2019-09-04 12:50:00,15.03,15.03,15.0,15.01,289005.0,15.03,15.03,15.0,15.01,289005.0
2019-09-04 12:55:00,15.02,15.02,14.98,14.99,300210.0,15.02,15.02,14.98,14.99,300210.0
2019-09-04 13:00:00,14.98,14.99,14.98,14.98,220965.0,14.98,14.99,14.98,14.98,220965.0
2019-09-04 13:05:00,14.98,14.99,14.96,14.98,376020.0,14.98,14.99,14.96,14.98,376020.0
2019-09-04 13:10:00,14.99,14.99,14.97,14.99,156150.0,14.99,14.99,14.97,14.99,156150.0
2019-09-04 13:15:00,14.98,15.01,14.98,15.0,239865.0,14.98,15.01,14.98,15.0,239865.0
2019-09-04 13:20:00,15.0,15.02,15.0,15.02,339645.0,15.0,15.02,15.0,15.02,339645.0
2019-09-04 13:25:00,15.02,15.03,15.01,15.02,248280.0,15.02,15.03,15.01,15.02,248280.0
2019-09-04 13:30:00,15.02,15.03,15.01,15.03,192270.0,15.02,15.03,15.01,15.03,192270.0
2019-09-04 13:35:00,15.02,15.04,15.02,15.04,544965.0,15.02,15.04,15.02,15.04,544965.0
2019-09-04 13:40:00,15.04,15.04,15.02,15.03,252300.0,15.04,15.04,15.02,15.03,252300.0
2019-09-04 13:45:00,15.02,15.02,15.0,15.01,252825.0,15.02,15.02,15.0,15.01,252825.0
2019-09-04 13:50:00,15.02,15.02,14.99,15.01,261795.0,15.02,15.02,14.99,15.01,261795.0
2019-09-04 13:55:00,15.01,15.02,15.0,15.0,515820.0,15.01,15.02,15.0,15.0,515820.0
2019-09-04 14:00:00,15.0,15.02,15.0,15.01,275715.0,15.0,15.02,15.0,15.01,275715.0
2019-09-04 14:05:00,15.01,15.01,14.99,14.99,333975.0,15.01,15.01,14.99,14.99,333975.0
2019-09-04 14:10:00,14.99,15.0,14.98,14.99,284535.0,14.99,15.0,14.98,14.99,284535.0
2019-09-04 14:15:00,14.99,14.99,14.97,14.97,468015.0,14.99,14.99,14.97,14.97,468015.0
2019-09-04 14:20:00,14.97,14.99,14.97,14.98,298260.0,14.97,14.99,14.97,14.98,298260.0
2019-09-04 14:25:00,14.97,14.98,14.96,14.96,334530.0,14.97,14.98,14.96,14.96,334530.0
2019-09-04 14:30:00,14.96,14.99,14.95,14.98,455370.0,14.96,14.99,14.95,14.98,455370.0
2019-09-04 14:35:00,14.99,14.99,14.96,14.97,172800.0,14.99,14.99,14.96,14.97,172800.0
2019-09-04 14:40:00,14.97,14.97,14.96,14.97,194250.0,14.97,14.97,14.96,14.97,194250.0
2019-09-04 14:45:00,14.97,14.98,14.96,14.97,202170.0,14.97,14.98,14.96,14.97,202170.0
2019-09-04 14:50:00,14.98,14.99,14.93,14.94,959505.0,14.98,14.99,14.93,14.94,959505.0
2019-09-04 14:55:00,14.94,14.95,14.89,14.91,1244760.0,14.94,14.95,14.89,14.91,1244760.0
2019-09-04 15:00:00,14.91,14.93,14.87,14.88,643470.0,14.91,14.93,14.87,14.88,643470.0
2019-09-04 15:05:00,14.88,14.88,14.85,14.85,1305045.0,14.88,14.88,14.85,14.85,1305045.0
2019-09-04 15:10:00,14.85,14.85,14.77,14.8,1657590.0,14.85,14.85,14.77,14.8,1657590.0
2019-09-04 15:15:00,14.8,14.81,14.73,14.74,1906365.0,14.8,14.81,14.73,14.74,1906365.0
2019-09-04 15:20:00,14.74,14.75,14.64,14.69,4680360.0,14.74,14.75,14.64,14.69,4680360.0
2019-09-04 15:25:00,14.7,14.7,14.61,14.69,2799615.0,14.7,14.7,14.61,14.69,2799615.0
2019-09-04 15:30:00,14.69,14.71,14.67,14.7,2034945.0,14.69,14.71,14.67,14.7,2034945.0
2019-09-04 15:35:00,14.7,14.76,14.69,14.76,2807775.0,14.7,14.76,14.69,14.76,2807775.0
2019-09-04 15:40:00,14.76,14.77,14.74,14.76,2044875.0,14.76,14.77,14.74,14.76,2044875.0
2019-09-04 15:45:00,14.75,14.76,14.71,14.72,1457565.0,14.75,14.76,14.71,14.72,1457565.0
2019-09-04 15:50:00,14.72,14.73,14.71,14.72,1743480.0,14.72,14.73,14.71,14.72,1743480.0
2019-09-04 15:55:00,14.72,14.75,14.7,14.71,4254720.0,14.72,14.75,14.7,14.71,4254720.0
2019-09-05 09:30:00,14.85,14.88,14.74,14.75,2795865.0,14.85,14.88,14.74,14.75,2795865.0
2019-09-05 09:35:00,14.75,14.81,14.72,14.76,2139030.0,14.75,14.81,14.72,14.76,2139030.0
2019-09-05 09:40:00,14.78,14.88,14.77,14.88,3085305.0,14.78,14.88,14.77,14.88,3085305.0
2019-09-05 09:45:00,14.88,14.92,14.81,14.85,3984045.0,14.88,14.92,14.81,14.85,3984045.0
2019-09-05 09:50:00,14.85,14.88,14.81,14.84,2396205.0,14.85,14.88,14.81,14.84,2396205.0
2019-09-05 09:55:00,14.85,14.87,14.78,14.8,2107710.0,14.85,14.87,14.78,14.8,2107710.0
2019-09-05 10:00:00,14.81,14.84,14.79,14.82,1614870.0,14.81,14.84,14.79,14.82,1614870.0
2019-09-05 10:05:00,14.82,14.86,14.79,14.81,2351490.0,14.82,14.86,14.79,14.81,2351490.0
2019-09-05 10:10:00,14.82,14.92,14.82,14.9,2913525.0,14.82,14.92,14.82,14.9,2913525.0
2019-09-05 10:15:00,14.9,14.93,14.87,14.91,1656585.0,14.9,14.93,14.87,14.91,1656585.0
2019-09-05 10:20:00,14.91,14.92,14.89,14.91,794070.0,14.91,14.92,14.89,14.91,794070.0
2019-09-05 10:25:00,14.91,14.96,14.89,14.94,1563705.0,14.91,14.96,14.89,14.94,1563705.0
2019-09-05 10:30:00,14.94,14.99,14.93,14.96,2755185.0,14.94,14.99,14.93,14.96,2755185.0
2019-09-05 10:35:00,14.96,14.99,14.95,14.97,1403130.0,14.96,14.99,14.95,14.97,1403130.0
2019-09-05 10:40:00,14.97,14.99,14.94,14.94,730095.0,14.97,14.99,14.94,14.94,730095.0
2019-09-05 10:45:00,14.94,14.94,14.9,14.91,799935.0,14.94,14.94,14.9,14.91,799935.0
2019-09-05 10:50:00,14.91,14.94,14.9,14.92,589635.0,14.91,14.94,14.9,14.92,589635.0
2019-09-05 10:55:00,14.92,14.94,14.91,14.93,586050.0,14.92,14.94,14.91,14.93,586050.0
2019-09-05 11:00:00,14.93,14.98,14.93,14.94,1286625.0,14.93,14.98,14.93,14.94,1286625.0
2019-09-05 11:05:00,14.94,14.95,14.91,14.93,560460.0,14.94,14.95,14.91,14.93,560460.0
2019-09-05 11:10:00,14.93,14.94,14.91,14.92,341670.0,14.93,14.94,14.91,14.92,341670.0
2019-09-05 11:15:00,14.93,14.93,14.91,14.93,380010.0,14.93,14.93,14.91,14.93,380010.0
2019-09-05 11:20:00,14.93,14.94,14.91,14.94,426210.0,14.93,14.94,14.91,14.94,426210.0
2019-09-05 11:25:00,14.94,14.96,14.93,14.95,1073430.0,14.94,14.96,14.93,14.95,1073430.0
2019-09-05 11:30:00,14.95,15.02,14.95,15.02,2851785.0,14.95,15.02,14.95,15.02,2851785.0
2019-09-05 11:35:00,15.01,15.03,15.0,15.01,870660.0,15.01,15.03,15.0,15.01,870660.0
2019-09-05 11:40:00,15.01,15.02,14.99,15.01,935205.0,15.01,15.02,14.99,15.01,935205.0
2019-09-05 11:45:00,15.01,15.05,15.0,15.05,1249755.0,15.01,15.05,15.0,15.05,1249755.0
2019-09-05 11:50:00,15.05,15.09,15.04,15.08,1967220.0,15.05,15.09,15.04,15.08,1967220.0
2019-09-05 11:55:00,15.07,15.1,15.06,15.09,1002975.0,15.07,15.1,15.06,15.09,1002975.0
2019-09-05 12:00:00,15.08,15.08,15.03,15.03,1727445.0,15.08,15.08,15.03,15.03,1727445.0
2019-09-05 12:05:00,15.03,15.05,15.02,15.03,860895.0,15.03,15.05,15.02,15.03,860895.0
2019-09-05 12:10:00,15.03,15.06,15.03,15.04,443610.0,15.03,15.06,15.03,15.04,443610.0
2019-09-05 12:15:00,15.04,15.06,15.02,15.03,503385.0,15.04,15.06,15.02,15.03,503385.0
2019-09-05 12:20:00,15.02,15.03,15.01,15.02,682890.0,15.02,15.03,15.01,15.02,682890.0
2019-09-05 12:25:00,15.02,15.05,15.02,15.03,542115.0,15.02,15.05,15.02,15.03,542115.0
2019-09-05 12:30:00,15.03,15.04,15.01,15.03,263955.0,15.03,15.04,15.01,15.03,263955.0
2019-09-05 12:35:00,15.03,15.03,15.0,15.01,323730.0,15.03,15.03,15.0,15.01,323730.0
2019-09-05 12:40:00,15.01,15.04,15.0,15.04,627240.0,15.01,15.04,15.0,15.04,627240.0
2019-09-05 12:45:00,15.03,15.07,15.03,15.06,529620.0,15.03,15.07,15.03,15.06,529620.0
2019-09-05 12:50:00,15.06,15.06,15.04,15.05,546300.0,15.06,15.06,15.04,15.05,546300.0
2019-09-05 12:55:00,15.05,15.07,15.05,15.06,404535.0,15.05,15.07,15.05,15.06,404535.0
2019-09-05 13:00:00,15.06,15.08,15.03,15.05,985410.0,15.06,15.08,15.03,15.05,985410.0
2019-09-05 13:05:00,15.06,15.06,15.01,15.02,435915.0,15.06,15.06,15.01,15.02,435915.0
2019-09-05 13:10:00,15.02,15.05,15.02,15.05,173190.0,15.02,15.05,15.02,15.05,173190.0
2019-09-05 13:15:00,15.05,15.08,15.05,15.07,335010.0,15.05,15.08,15.05,15.07,335010.0
2019-09-05 13:20:00,15.08,15.1,15.06,15.09,912540.0,15.08,15.1,15.06,15.09,912540.0
2019-09-05 13:25:00,15.08,15.1,15.08,15.1,534150.0,15.08,15.1,15.08,15.1,534150.0
2019-09-05 13:30:00,15.1,15.1,15.07,15.1,449550.0,15.1,15.1,15.07,15.1,449550.0
2019-09-05 13:35:00,15.1,15.15,15.09,15.15,1278420.0,15.1,15.15,15.09,15.15,1278420.0
2019-09-05 13:40:00,15.15,15.18,15.14,15.18,1211655.0,15.15,15.18,15.14,15.18,1211655.0
2019-09-05 13:45:00,15.18,15.2,15.16,15.2,1911840.0,15.18,15.2,15.16,15.2,1911840.0
2019-09-05 13:50:00,15.19,15.25,15.19,15.23,1878060.0,15.19,15.25,15.19,15.23,1878060.0
2019-09-05 13:55:00,15.24,15.3,15.24,15.29,2438175.0,15.24,15.3,15.24,15.29,2438175.0
2019-09-05 14:00:00,15.29,15.29,15.19,15.2,2047710.0,15.29,15.29,15.19,15.2,2047710.0
2019-09-05 14:05:00,15.19,15.2,15.17,15.19,1555950.0,15.19,15.2,15.17,15.19,1555950.0
2019-09-05 14:10:00,15.19,15.2,15.17,15.19,957480.0,15.19,15.2,15.17,15.19,957480.0
2019-09-05 14:15:00,15.19,15.2,15.18,15.18,570450.0,15.19,15.2,15.18,15.18,570450.0
2019-09-05 14:20:00,15.18,15.18,15.13,15.16,813165.0,15.18,15.18,15.13,15.16,813165.0
2019-09-05 14:25:00,15.16,15.2,15.16,15.17,558360.0,15.16,15.2,15.16,15.17,558360.0
2019-09-05 14:30:00,15.18,15.21,15.17,15.2,488475.0,15.18,15.21,15.17,15.2,488475.0
2019-09-05 14:35:00,15.2,15.21,15.19,15.21,395655.0,15.2,15.21,15.19,15.21,395655.0
2019-09-05 14:40:00,15.21,15.22,15.2,15.21,410715.0,15.21,15.22,15.2,15.21,410715.0
2019-09-05 14:45:00,15.21,15.25,15.21,15.25,1193250.0,15.21,15.25,15.21,15.25,1193250.0
2019-09-05 14:50:00,15.25,15.25,15.22,15.22,526350.0,15.25,15.25,15.22,15.22,526350.0
2019-09-05 14:55:00,15.23,15.23,15.21,15.23,318495.0,15.23,15.23,15.21,15.23,318495.0
2019-09-05 15:00:00,15.23,15.25,15.22,15.23,383580.0,15.23,15.25,15.22,15.23,383580.0
2019-09-05 15:05:00,15.23,15.25,15.22,15.24,373020.0,15.23,15.25,15.22,15.24,373020.0
2019-09-05 15:10:00,15.24,15.27,15.24,15.27,1606755.0,15.24,15.27,15.24,15.27,1606755.0
2019-09-05 15:15:00,15.27,15.31,15.25,15.3,1316145.0,15.27,15.31,15.25,15.3,1316145.0
2019-09-05 15:20:00,15.3,15.3,15.28,15.3,1134285.0,15.3,15.3,15.28,15.3,1134285.0
2019-09-05 15:25:00,15.3,15.31,15.27,15.29,982890.0,15.3,15.31,15.27,15.29,982890.0
2019-09-05 15:30:00,15.29,15.32,15.29,15.31,1322400.0,15.29,15.32,15.29,15.31,1322400.0
2019-09-05 15:35:00,15.31,15.31,15.27,15.29,702030.0,15.31,15.31,15.27,15.29,702030.0
2019-09-05 15:40:00,15.29,15.29,15.27,15.28,867795.0,15.29,15.29,15.27,15.28,867795.0
2019-09-05 15:45:00,15.28,15.29,15.27,15.29,660255.0,15.28,15.29,15.27,15.29,660255.0
2019-09-05 15:50:00,15.28,15.3,15.27,15.3,1069575.0,15.28,15.3,15.27,15.3,1069575.0
2019-09-05 15:55:00,15.29,15.32,15.29,15.3,4136265.0,15.29,15.32,15.29,15.3,4136265.0
2019-09-06 09:30:00,15.18,15.26,15.11,15.15,4451100.0,15.18,15.26,15.11,15.15,4451100.0
2019-09-06 09:35:00,15.15,15.22,15.11,15.18,2142480.0,15.15,15.22,15.11,15.18,2142480.0
2019-09-06 09:40:00,15.19,15.23,15.14,15.14,2139105.0,15.19,15.23,15.14,15.14,2139105.0
2019-09-06 09:45:00,15.15,15.18,15.12,15.14,848550.0,15.15,15.18,15.12,15.14,848550.0
2019-09-06 09:50:00,15.13,15.14,15.07,15.1,1847640.0,15.13,15.14,15.07,15.1,1847640.0
2019-09-06 09:55:00,15.09,15.12,15.08,15.09,802500.0,15.09,15.12,15.08,15.09,802500.0
2019-09-06 10:00:00,15.1,15.11,15.03,15.06,1504020.0,15.1,15.11,15.03,15.06,1504020.0
2019-09-06 10:05:00,15.06,15.08,15.04,15.04,550260.0,15.06,15.08,15.04,15.04,550260.0
2019-09-06 10:10:00,15.04,15.07,15.01,15.03,895425.0,15.04,15.07,15.01,15.03,895425.0
2019-09-06 10:15:00,15.03,15.06,15.03,15.03,496740.0,15.03,15.06,15.03,15.03,496740.0
2019-09-06 10:20:00,15.02,15.09,15.01,15.09,728865.0,15.02,15.09,15.01,15.09,728865.0
2019-09-06 10:25:00,15.09,15.12,15.08,15.11,1462005.0,15.09,15.12,15.08,15.11,1462005.0
2019-09-06 10:30:00,15.11,15.12,15.09,15.11,744420.0,15.11,15.12,15.09,15.11,744420.0
2019-09-06 10:35:00,15.11,15.16,15.11,15.14,1035210.0,15.11,15.16,15.11,15.14,1035210.0
2019-09-06 10:40:00,15.14,15.19,15.11,15.11,1862730.0,15.14,15.19,15.11,15.11,1862730.0
2019-09-06 10:45:00,15.12,15.13,15.1,15.1,380520.0,15.12,15.13,15.1,15.1,380520.0
2019-09-06 10:50:00,15.11,15.12,15.09,15.12,339090.0,15.11,15.12,15.09,15.12,339090.0
2019-09-06 10:55:00,15.11,15.13,15.1,15.12,348330.0,15.11,15.13,15.1,15.12,348330.0
2019-09-06 11:00:00,15.11,15.13,15.11,15.13,221385.0,15.11,15.13,15.11,15.13,221385.0
2019-09-06 11:05:00,15.13,15.15,15.13,15.15,463830.0,15.13,15.15,15.13,15.15,463830.0
2019-09-06 11:10:00,15.15,15.16,15.14,15.16,380490.0,15.15,15.16,15.14,15.16,380490.0
2019-09-06 11:15:00,15.16,15.18,15.15,15.17,442740.0,15.16,15.18,15.15,15.17,442740.0
2019-09-06 11:20:00,15.16,15.19,15.16,15.17,392565.0,15.16,15.19,15.16,15.17,392565.0
2019-09-06 11:25:00,15.17,15.18,15.16,15.17,320805.0,15.17,15.18,15.16,15.17,320805.0
2019-09-06 11:30:00,15.17,15.19,15.16,15.17,456000.0,15.17,15.19,15.16,15.17,456000.0
2019-09-06 11:35:00,15.17,15.18,15.16,15.16,515520.0,15.17,15.18,15.16,15.16,515520.0
2019-09-06 11:40:00,15.16,15.19,15.16,15.19,271890.0,15.16,15.19,15.16,15.19,271890.0
2019-09-06 11:45:00,15.19,15.22,15.19,15.22,694500.0,15.19,15.22,15.19,15.22,694500.0
2019-09-06 11:50:00,15.22,15.24,15.21,15.23,575670.0,15.22,15.24,15.21,15.23,575670.0
2019-09-06 11:55:00,15.22,15.23,15.2,15.21,650490.0,15.22,15.23,15.2,15.21,650490.0
2019-09-06 12:00:00,15.21,15.23,15.21,15.23,366945.0,15.21,15.23,15.21,15.23,366945.0
2019-09-06 12:05:00,15.23,15.27,15.23,15.25,524940.0,15.23,15.27,15.23,15.25,524940.0
2019-09-06 12:10:00,15.25,15.27,15.25,15.26,547050.0,15.25,15.27,15.25,15.26,547050.0
2019-09-06 12:15:00,15.26,15.29,15.25,15.28,677430.0,15.26,15.29,15.25,15.28,677430.0
2019-09-06 12:20:00,15.28,15.28,15.24,15.24,676590.0,15.28,15.28,15.24,15.24,676590.0
2019-09-06 12:25:00,15.24,15.25,15.24,15.25,192015.0,15.24,15.25,15.24,15.25,192015.0
2019-09-06 12:30:00,15.25,15.26,15.24,15.25,232545.0,15.25,15.26,15.24,15.25,232545.0
2019-09-06 12:35:00,15.25,15.26,15.24,15.25,247215.0,15.25,15.26,15.24,15.25,247215.0
2019-09-06 12:40:00,15.25,15.26,15.21,15.22,680100.0,15.25,15.26,15.21,15.22,680100.0
2019-09-06 12:45:00,15.22,15.22,15.19,15.19,339540.0,15.22,15.22,15.19,15.19,339540.0
2019-09-06 12:50:00,15.19,15.21,15.18,15.21,402990.0,15.19,15.21,15.18,15.21,402990.0
2019-09-06 12:55:00,15.21,15.23,15.2,15.22,417915.0,15.21,15.23,15.2,15.22,417915.0
2019-09-06 13:00:00,15.22,15.24,15.21,15.24,355545.0,15.22,15.24,15.21,15.24,355545.0
2019-09-06 13:05:00,15.23,15.24,15.23,15.23,133875.0,15.23,15.24,15.23,15.23,133875.0
2019-09-06 13:10:00,15.23,15.25,15.22,15.25,256305.0,15.23,15.25,15.22,15.25,256305.0
2019-09-06 13:15:00,15.25,15.26,15.25,15.26,289275.0,15.25,15.26,15.25,15.26,289275.0
2019-09-06 13:20:00,15.25,15.28,15.24,15.28,406665.0,15.25,15.28,15.24,15.28,406665.0
2019-09-06 13:25:00,15.27,15.29,15.26,15.27,339210.0,15.27,15.29,15.26,15.27,339210.0
2019-09-06 13:30:00,15.27,15.27,15.23,15.25,358965.0,15.27,15.27,15.23,15.25,358965.0
2019-09-06 13:35:00,15.25,15.28,15.25,15.27,339765.0,15.25,15.28,15.25,15.27,339765.0
2019-09-06 13:40:00,15.27,15.28,15.26,15.26,341655.0,15.27,15.28,15.26,15.26,341655.0
2019-09-06 13:45:00,15.26,15.28,15.26,15.28,225555.0,15.26,15.28,15.26,15.28,225555.0
2019-09-06 13:50:00,15.27,15.29,15.27,15.28,294090.0,15.27,15.29,15.27,15.28,294090.0
2019-09-06 13:55:00,15.28,15.3,15.28,15.3,595485.0,15.28,15.3,15.28,15.3,595485.0
2019-09-06 14:00:00,15.29,15.3,15.29,15.3,269325.0,15.29,15.3,15.29,15.3,269325.0
2019-09-06 14:05:00,15.3,15.31,15.26,15.27,574860.0,15.3,15.31,15.26,15.27,574860.0
2019-09-06 14:10:00,15.27,15.28,15.26,15.26,323145.0,15.27,15.28,15.26,15.26,323145.0
2019-09-06 14:15:00,15.26,15.28,15.25,15.27,439155.0,15.26,15.28,15.25,15.27,439155.0
2019-09-06 14:20:00,15.27,15.28,15.26,15.27,280440.0,15.27,15.28,15.26,15.27,280440.0
2019-09-06 14:25:00,15.27,15.27,15.23,15.24,480975.0,15.27,15.27,15.23,15.24,480975.0
2019-09-06 14:30:00,15.25,15.25,15.24,15.24,389655.0,15.25,15.25,15.24,15.24,389655.0
2019-09-06 14:35:00,15.24,15.26,15.24,15.24,326445.0,15.24,15.26,15.24,15.24,326445.0
2019-09-06 14:40:00,15.24,15.25,15.24,15.25,143850.0,15.24,15.25,15.24,15.25,143850.0
2019-09-06 14:45:00,15.25,15.25,15.24,15.25,222600.0,15.25,15.25,15.24,15.25,222600.0
2019-09-06 14:50:00,15.25,15.25,15.23,15.23,281580.0,15.25,15.25,15.23,15.23,281580.0
2019-09-06 14:55:00,15.23,15.24,15.22,15.23,242490.0,15.23,15.24,15.22,15.23,242490.0
2019-09-06 15:00:00,15.22,15.24,15.22,15.24,205905.0,15.22,15.24,15.22,15.24,205905.0
2019-09-06 15:05:00,15.23,15.23,15.22,15.22,146025.0,15.23,15.23,15.22,15.22,146025.0
2019-09-06 15:10:00,15.23,15.24,15.22,15.23,192495.0,15.23,15.24,15.22,15.23,192495.0
2019-09-06 15:15:00,15.23,15.24,15.23,15.23,269265.0,15.23,15.24,15.23,15.23,269265.0
2019-09-06 15:20:00,15.23,15.25,15.22,15.24,291105.0,15.23,15.25,15.22,15.24,291105.0
2019-09-06 15:25:00,15.24,15.25,15.23,15.24,479700.0,15.24,15.25,15.23,15.24,479700.0
2019-09-06 15:30:00,15.24,15.25,15.22,15.22,362085.0,15.24,15.25,15.22,15.22,362085.0
2019-09-06 15:35:00,15.22,15.25,15.21,15.24,745455.0,15.22,15.25,15.21,15.24,745455.0
2019-09-06 15:40:00,15.23,15.24,15.21,15.22,391380.0,15.23,15.24,15.21,15.22,391380.0
2019-09-06 15:45:00,15.22,15.22,15.19,15.19,754515.0,15.22,15.22,15.19,15.19,754515.0
2019-09-06 15:50:00,15.19,15.2,15.15,15.16,1125555.0,15.19,15.2,15.15,15.16,1125555.0
2019-09-06 15:55:00,15.15,15.18,15.12,15.17,2241360.0,15.15,15.18,15.12,15.17,2241360.0
2019-09-09 09:30:00,15.32,15.41,15.29,15.35,4227690.0,15.32,15.41,15.29,15.35,4227690.0
2019-09-09 09:35:00,15.35,15.37,15.28,15.29,3145380.0,15.35,15.37,15.28,15.29,3145380.0
2019-09-09 09:40:00,15.3,15.38,15.3,15.35,980010.0,15.3,15.38,15.3,15.35,980010.0
2019-09-09 09:45:00,15.36,15.4,15.32,15.33,1562820.0,15.36,15.4,15.32,15.33,1562820.0
2019-09-09 09:50:00,15.33,15.38,15.31,15.38,1225560.0,15.33,15.38,15.31,15.38,1225560.0
2019-09-09 09:55:00,15.38,15.45,15.37,15.42,2583360.0,15.38,15.45,15.37,15.42,2583360.0
2019-09-09 10:00:00,15.42,15.45,15.39,15.41,1332030.0,15.42,15.45,15.39,15.41,1332030.0
2019-09-09 10:05:00,15.41,15.51,15.4,15.51,2758005.0,15.41,15.51,15.4,15.51,2758005.0
2019-09-09 10:10:00,15.5,15.58,15.5,15.51,2327100.0,15.5,15.58,15.5,15.51,2327100.0
2019-09-09 10:15:00,15.51,15.57,15.5,15.56,1041390.0,15.51,15.57,15.5,15.56,1041390.0
2019-09-09 10:20:00,15.57,15.58,15.51,15.55,1075950.0,15.57,15.58,15.51,15.55,1075950.0
2019-09-09 10:25:00,15.54,15.55,15.47,15.49,1221690.0,15.54,15.55,15.47,15.49,1221690.0
2019-09-09 10:30:00,15.49,15.51,15.48,15.49,537855.0,15.49,15.51,15.48,15.49,537855.0
2019-09-09 10:35:00,15.49,15.5,15.46,15.48,649005.0,15.49,15.5,15.46,15.48,649005.0
2019-09-09 10:40:00,15.48,15.49,15.46,15.48,435390.0,15.48,15.49,15.46,15.48,435390.0
2019-09-09 10:45:00,15.48,15.5,15.47,15.48,566535.0,15.48,15.5,15.47,15.48,566535.0
2019-09-09 10:50:00,15.47,15.47,15.42,15.47,1115220.0,15.47,15.47,15.42,15.47,1115220.0
2019-09-09 10:55:00,15.47,15.47,15.44,15.45,664380.0,15.47,15.47,15.44,15.45,664380.0
2019-09-09 11:00:00,15.45,15.45,15.43,15.44,693750.0,15.45,15.45,15.43,15.44,693750.0
2019-09-09 11:05:00,15.44,15.46,15.43,15.44,383115.0,15.44,15.46,15.43,15.44,383115.0
2019-09-09 11:10:00,15.44,15.44,15.41,15.42,599775.0,15.44,15.44,15.41,15.42,599775.0
2019-09-09 11:15:00,15.41,15.45,15.41,15.44,542310.0,15.41,15.45,15.41,15.44,542310.0
2019-09-09 11:20:00,15.44,15.47,15.43,15.46,782715.0,15.44,15.47,15.43,15.46,782715.0
2019-09-09 11:25:00,15.46,15.49,15.46,15.49,619605.0,15.46,15.49,15.46,15.49,619605.0
2019-09-09 11:30:00,15.49,15.49,15.44,15.45,518685.0,15.49,15.49,15.44,15.45,518685.0
2019-09-09 11:35:00,15.46,15.51,15.42,15.5,1236345.0,15.46,15.51,15.42,15.5,1236345.0
2019-09-09 11:40:00,15.5,15.54,15.49,15.54,1248780.0,15.5,15.54,15.49,15.54,1248780.0
2019-09-09 11:45:00,15.53,15.54,15.51,15.52,254715.0,15.53,15.54,15.51,15.52,254715.0
2019-09-09 11:50:00,15.52,15.55,15.51,15.52,638400.0,15.52,15.55,15.51,15.52,638400.0
2019-09-09 11:55:00,15.52,15.56,15.52,15.55,573675.0,15.52,15.56,15.52,15.55,573675.0
2019-09-09 12:00:00,15.55,15.56,15.49,15.5,824205.0,15.55,15.56,15.49,15.5,824205.0
2019-09-09 12:05:00,15.5,15.51,15.46,15.46,768795.0,15.5,15.51,15.46,15.46,768795.0
2019-09-09 12:10:00,15.46,15.47,15.43,15.44,526935.0,15.46,15.47,15.43,15.44,526935.0
2019-09-09 12:15:00,15.44,15.44,15.41,15.41,489045.0,15.44,15.44,15.41,15.41,489045.0
2019-09-09 12:20:00,15.42,15.42,15.4,15.4,637560.0,15.42,15.42,15.4,15.4,637560.0
2019-09-09 12:25:00,15.4,15.4,15.36,15.37,799800.0,15.4,15.4,15.36,15.37,799800.0
2019-09-09 12:30:00,15.37,15.38,15.34,15.38,714330.0,15.37,15.38,15.34,15.38,714330.0
2019-09-09 12:35:00,15.38,15.38,15.33,15.35,614160.0,15.38,15.38,15.33,15.35,614160.0
2019-09-09 12:40:00,15.34,15.37,15.33,15.36,451035.0,15.34,15.37,15.33,15.36,451035.0
2019-09-09 12:45:00,15.36,15.37,15.34,15.36,328275.0,15.36,15.37,15.34,15.36,328275.0
2019-09-09 12:50:00,15.36,15.37,15.34,15.36,381180.0,15.36,15.37,15.34,15.36,381180.0
2019-09-09 12:55:00,15.36,15.41,15.36,15.39,561345.0,15.36,15.41,15.36,15.39,561345.0
2019-09-09 13:00:00,15.39,15.4,15.38,15.39,273135.0,15.39,15.4,15.38,15.39,273135.0
2019-09-09 13:05:00,15.4,15.41,15.39,15.4,233160.0,15.4,15.41,15.39,15.4,233160.0
2019-09-09 13:10:00,15.4,15.41,15.4,15.4,145995.0,15.4,15.41,15.4,15.4,145995.0
2019-09-09 13:15:00,15.4,15.43,15.4,15.42,260640.0,15.4,15.43,15.4,15.42,260640.0
2019-09-09 13:20:00,15.42,15.42,15.39,15.39,583470.0,15.42,15.42,15.39,15.39,583470.0
2019-09-09 13:25:00,15.39,15.39,15.37,15.37,224700.0,15.39,15.39,15.37,15.37,224700.0
2019-09-09 13:30:00,15.37,15.38,15.36,15.37,177525.0,15.37,15.38,15.36,15.37,177525.0
2019-09-09 13:35:00,15.36,15.36,15.35,15.36,209220.0,15.36,15.36,15.35,15.36,209220.0
2019-09-09 13:40:00,15.35,15.36,15.33,15.36,207915.0,15.35,15.36,15.33,15.36,207915.0
2019-09-09 13:45:00,15.36,15.37,15.35,15.36,270195.0,15.36,15.37,15.35,15.36,270195.0
2019-09-09 13:50:00,15.37,15.38,15.36,15.37,197280.0,15.37,15.38,15.36,15.37,197280.0
2019-09-09 13:55:00,15.36,15.39,15.36,15.39,345120.0,15.36,15.39,15.36,15.39,345120.0
2019-09-09 14:00:00,15.39,15.4,15.39,15.39,157365.0,15.39,15.4,15.39,15.39,157365.0
2019-09-09 14:05:00,15.39,15.39,15.34,15.35,614145.0,15.39,15.39,15.34,15.35,614145.0
2019-09-09 14:10:00,15.35,15.35,15.34,15.34,233580.0,15.35,15.35,15.34,15.34,233580.0
2019-09-09 14:15:00,15.34,15.35,15.32,15.32,547140.0,15.34,15.35,15.32,15.32,547140.0
2019-09-09 14:20:00,15.32,15.32,15.31,15.31,421605.0,15.32,15.32,15.31,15.31,421605.0
2019-09-09 14:25:00,15.31,15.35,15.31,15.33,241920.0,15.31,15.35,15.31,15.33,241920.0
2019-09-09 14:30:00,15.33,15.36,15.33,15.36,221985.0,15.33,15.36,15.33,15.36,221985.0
2019-09-09 14:35:00,15.36,15.36,15.34,15.36,197445.0,15.36,15.36,15.34,15.36,197445.0
2019-09-09 14:40:00,15.35,15.36,15.34,15.35,248805.0,15.35,15.36,15.34,15.35,248805.0
2019-09-09 14:45:00,15.35,15.36,15.35,15.35,290400.0,15.35,15.36,15.35,15.35,290400.0
2019-09-09 14:50:00,15.35,15.35,15.34,15.34,213360.0,15.35,15.35,15.34,15.34,213360.0
2019-09-09 14:55:00,15.35,15.36,15.34,15.36,213360.0,15.35,15.36,15.34,15.36,213360.0
2019-09-09 15:00:00,15.35,15.38,15.34,15.38,586830.0,15.35,15.38,15.34,15.38,586830.0
2019-09-09 15:05:00,15.38,15.39,15.37,15.37,256965.0,15.38,15.39,15.37,15.37,256965.0
2019-09-09 15:10:00,15.37,15.41,15.37,15.41,572235.0,15.37,15.41,15.37,15.41,572235.0
2019-09-09 15:15:00,15.41,15.42,15.39,15.41,297000.0,15.41,15.42,15.39,15.41,297000.0
2019-09-09 15:20:00,15.4,15.42,15.39,15.4,467220.0,15.4,15.42,15.39,15.4,467220.0
2019-09-09 15:25:00,15.4,15.4,15.39,15.39,199665.0,15.4,15.4,15.39,15.39,199665.0
2019-09-09 15:30:00,15.39,15.45,15.39,15.45,956835.0,15.39,15.45,15.39,15.45,956835.0
2019-09-09 15:35:00,15.45,15.45,15.43,15.44,495180.0,15.45,15.45,15.43,15.44,495180.0
2019-09-09 15:40:00,15.44,15.45,15.42,15.43,531480.0,15.44,15.45,15.42,15.43,531480.0
2019-09-09 15:45:00,15.43,15.45,15.43,15.44,660930.0,15.43,15.45,15.43,15.44,660930.0
2019-09-09 15:50:00,15.44,15.44,15.42,15.44,689880.0,15.44,15.44,15.42,15.44,689880.0
2019-09-09 15:55:00,15.43,15.45,15.42,15.45,1452105.0,15.43,15.45,15.42,15.45,1452105.0
2019-09-10 09:30:00,15.36,15.5,15.35,15.44,2035935.0,15.36,15.5,15.35,15.44,2035935.0
2019-09-10 09:35:00,15.44,15.46,15.34,15.35,1096065.0,15.44,15.46,15.34,15.35,1096065.0
2019-09-10 09:40:00,15.36,15.38,15.26,15.36,1831785.0,15.36,15.38,15.26,15.36,1831785.0
2019-09-10 09:45:00,15.37,15.42,15.33,15.35,976170.0,15.37,15.42,15.33,15.35,976170.0
2019-09-10 09:50:00,15.36,15.37,15.32,15.34,524865.0,15.36,15.37,15.32,15.34,524865.0
2019-09-10 09:55:00,15.34,15.4,15.32,15.39,879825.0,15.34,15.4,15.32,15.39,879825.0
2019-09-10 10:00:00,15.39,15.41,15.36,15.39,1835790.0,15.39,15.41,15.36,15.39,1835790.0
2019-09-10 10:05:00,15.4,15.47,15.39,15.42,2534190.0,15.4,15.47,15.39,15.42,2534190.0
2019-09-10 10:10:00,15.42,15.46,15.39,15.44,1182180.0,15.42,15.46,15.39,15.44,1182180.0
2019-09-10 10:15:00,15.44,15.49,15.42,15.45,1268280.0,15.44,15.49,15.42,15.45,1268280.0
2019-09-10 10:20:00,15.45,15.5,15.42,15.49,1119585.0,15.45,15.5,15.42,15.49,1119585.0
2019-09-10 10:25:00,15.5,15.5,15.46,15.48,655575.0,15.5,15.5,15.46,15.48,655575.0
2019-09-10 10:30:00,15.49,15.55,15.48,15.54,2311035.0,15.49,15.55,15.48,15.54,2311035.0
2019-09-10 10:35:00,15.54,15.57,15.49,15.49,1033995.0,15.54,15.57,15.49,15.49,1033995.0
2019-09-10 10:40:00,15.5,15.52,15.48,15.5,490140.0,15.5,15.52,15.48,15.5,490140.0
2019-09-10 10:45:00,15.5,15.51,15.45,15.46,451485.0,15.5,15.51,15.45,15.46,451485.0
2019-09-10 10:50:00,15.46,15.48,15.44,15.44,387600.0,15.46,15.48,15.44,15.44,387600.0
2019-09-10 10:55:00,15.44,15.46,15.42,15.45,455370.0,15.44,15.46,15.42,15.45,455370.0
2019-09-10 11:00:00,15.45,15.51,15.45,15.5,625020.0,15.45,15.51,15.45,15.5,625020.0
2019-09-10 11:05:00,15.51,15.52,15.49,15.49,611640.0,15.51,15.52,15.49,15.49,611640.0
2019-09-10 11:10:00,15.49,15.54,15.49,15.52,1316655.0,15.49,15.54,15.49,15.52,1316655.0
2019-09-10 11:15:00,15.52,15.53,15.48,15.5,645795.0,15.52,15.53,15.48,15.5,645795.0
2019-09-10 11:20:00,15.5,15.54,15.49,15.51,598755.0,15.5,15.54,15.49,15.51,598755.0
2019-09-10 11:25:00,15.5,15.52,15.48,15.51,556680.0,15.5,15.52,15.48,15.51,556680.0
2019-09-10 11:30:00,15.51,15.53,15.5,15.52,591930.0,15.51,15.53,15.5,15.52,591930.0
2019-09-10 11:35:00,15.53,15.57,15.53,15.55,835425.0,15.53,15.57,15.53,15.55,835425.0
2019-09-10 11:40:00,15.56,15.56,15.53,15.55,431385.0,15.56,15.56,15.53,15.55,431385.0
2019-09-10 11:45:00,15.55,15.58,15.54,15.55,636135.0,15.55,15.58,15.54,15.55,636135.0
2019-09-10 11:50:00,15.55,15.6,15.54,15.57,1074000.0,15.55,15.6,15.54,15.57,1074000.0
2019-09-10 11:55:00,15.56,15.57,15.53,15.56,633870.0,15.56,15.57,15.53,15.56,633870.0
2019-09-10 12:00:00,15.56,15.56,15.51,15.52,387510.0,15.56,15.56,15.51,15.52,387510.0
2019-09-10 12:05:00,15.51,15.54,15.5,15.52,331380.0,15.51,15.54,15.5,15.52,331380.0
2019-09-10 12:10:00,15.52,15.53,15.49,15.51,460065.0,15.52,15.53,15.49,15.51,460065.0
2019-09-10 12:15:00,15.51,15.53,15.51,15.52,201270.0,15.51,15.53,15.51,15.52,201270.0
2019-09-10 12:20:00,15.53,15.56,15.52,15.55,364830.0,15.53,15.56,15.52,15.55,364830.0
2019-09-10 12:25:00,15.55,15.55,15.54,15.55,312570.0,15.55,15.55,15.54,15.55,312570.0
2019-09-10 12:30:00,15.55,15.57,15.53,15.55,742815.0,15.55,15.57,15.53,15.55,742815.0
2019-09-10 12:35:00,15.55,15.58,15.55,15.56,540195.0,15.55,15.58,15.55,15.56,540195.0
2019-09-10 12:40:00,15.56,15.57,15.55,15.56,148905.0,15.56,15.57,15.55,15.56,148905.0
2019-09-10 12:45:00,15.56,15.57,15.56,15.57,311010.0,15.56,15.57,15.56,15.57,311010.0
2019-09-10 12:50:00,15.57,15.59,15.57,15.59,414075.0,15.57,15.59,15.57,15.59,414075.0
2019-09-10 12:55:00,15.59,15.6,15.57,15.58,388620.0,15.59,15.6,15.57,15.58,388620.0
2019-09-10 13:00:00,15.58,15.58,15.56,15.56,384840.0,15.58,15.58,15.56,15.56,384840.0
2019-09-10 13:05:00,15.57,15.57,15.55,15.56,285225.0,15.57,15.57,15.55,15.56,285225.0
2019-09-10 13:10:00,15.57,15.58,15.56,15.58,198345.0,15.57,15.58,15.56,15.58,198345.0
2019-09-10 13:15:00,15.58,15.59,15.54,15.55,310680.0,15.58,15.59,15.54,15.55,310680.0
2019-09-10 13:20:00,15.55,15.58,15.53,15.58,312210.0,15.55,15.58,15.53,15.58,312210.0
2019-09-10 13:25:00,15.58,15.59,15.57,15.58,254715.0,15.58,15.59,15.57,15.58,254715.0
2019-09-10 13:30:00,15.58,15.62,15.58,15.6,726690.0,15.58,15.62,15.58,15.6,726690.0
2019-09-10 13:35:00,15.6,15.66,15.6,15.65,1200480.0,15.6,15.66,15.6,15.65,1200480.0
2019-09-10 13:40:00,15.66,15.66,15.64,15.65,699285.0,15.66,15.66,15.64,15.65,699285.0
2019-09-10 13:45:00,15.65,15.67,15.63,15.66,595350.0,15.65,15.67,15.63,15.66,595350.0
2019-09-10 13:50:00,15.66,15.67,15.65,15.66,589095.0,15.66,15.67,15.65,15.66,589095.0
2019-09-10 13:55:00,15.66,15.66,15.64,15.65,475005.0,15.66,15.66,15.64,15.65,475005.0
2019-09-10 14:00:00,15.65,15.67,15.62,15.64,791415.0,15.65,15.67,15.62,15.64,791415.0
2019-09-10 14:05:00,15.64,15.67,15.64,15.67,459690.0,15.64,15.67,15.64,15.67,459690.0
2019-09-10 14:10:00,15.66,15.67,15.65,15.66,438435.0,15.66,15.67,15.65,15.66,438435.0
2019-09-10 14:15:00,15.66,15.68,15.64,15.66,1004190.0,15.66,15.68,15.64,15.66,1004190.0
2019-09-10 14:20:00,15.66,15.68,15.65,15.65,2017950.0,15.66,15.68,15.65,15.65,2017950.0
2019-09-10 14:25:00,15.64,15.65,15.58,15.61,1076880.0,15.64,15.65,15.58,15.61,1076880.0
2019-09-10 14:30:00,15.61,15.62,15.59,15.61,465810.0,15.61,15.62,15.59,15.61,465810.0
2019-09-10 14:35:00,15.6,15.63,15.59,15.62,466530.0,15.6,15.63,15.59,15.62,466530.0
2019-09-10 14:40:00,15.62,15.62,15.57,15.59,665610.0,15.62,15.62,15.57,15.59,665610.0
2019-09-10 14:45:00,15.58,15.61,15.58,15.61,366015.0,15.58,15.61,15.58,15.61,366015.0
2019-09-10 14:50:00,15.61,15.63,15.6,15.61,343470.0,15.61,15.63,15.6,15.61,343470.0
2019-09-10 14:55:00,15.61,15.65,15.61,15.64,316290.0,15.61,15.65,15.61,15.64,316290.0
2019-09-10 15:00:00,15.64,15.65,15.62,15.63,284730.0,15.64,15.65,15.62,15.63,284730.0
2019-09-10 15:05:00,15.63,15.63,15.61,15.61,315195.0,15.63,15.63,15.61,15.61,315195.0
2019-09-10 15:10:00,15.62,15.65,15.61,15.65,324210.0,15.62,15.65,15.61,15.65,324210.0
2019-09-10 15:15:00,15.65,15.65,15.63,15.64,263745.0,15.65,15.65,15.63,15.64,263745.0
2019-09-10 15:20:00,15.64,15.65,15.63,15.63,295635.0,15.64,15.65,15.63,15.63,295635.0
2019-09-10 15:25:00,15.63,15.65,15.63,15.64,277905.0,15.63,15.65,15.63,15.64,277905.0
2019-09-10 15:30:00,15.64,15.67,15.63,15.66,1080885.0,15.64,15.67,15.63,15.66,1080885.0
2019-09-10 15:35:00,15.66,15.67,15.65,15.66,769440.0,15.66,15.67,15.65,15.66,769440.0
2019-09-10 15:40:00,15.65,15.67,15.65,15.67,721995.0,15.65,15.67,15.65,15.67,721995.0
2019-09-10 15:45:00,15.67,15.68,15.66,15.66,1454835.0,15.67,15.68,15.66,15.66,1454835.0
2019-09-10 15:50:00,15.66,15.68,15.65,15.68,834735.0,15.66,15.68,15.65,15.68,834735.0
2019-09-10 15:55:00,15.67,15.7,15.67,15.7,2001240.0,15.67,15.7,15.67,15.7,2001240.0
2019-09-11 09:30:00,15.83,15.9,15.8,15.82,4570575.0,15.83,15.9,15.8,15.82,4570575.0
2019-09-11 09:35:00,15.82,15.85,15.73,15.83,3313095.0,15.82,15.85,15.73,15.83,3313095.0
2019-09-11 09:40:00,15.83,15.87,15.83,15.86,1158720.0,15.83,15.87,15.83,15.86,1158720.0
2019-09-11 09:45:00,15.87,16.02,15.87,16.01,6528735.0,15.87,16.02,15.87,16.01,6528735.0
2019-09-11 09:50:00,16.0,16.01,15.92,15.94,2272770.0,16.0,16.01,15.92,15.94,2272770.0
2019-09-11 09:55:00,15.94,15.97,15.92,15.94,2036445.0,15.94,15.97,15.92,15.94,2036445.0
2019-09-11 10:00:00,15.94,15.98,15.92,15.96,2554470.0,15.94,15.98,15.92,15.96,2554470.0
2019-09-11 10:05:00,15.96,15.99,15.94,15.98,1261875.0,15.96,15.99,15.94,15.98,1261875.0
2019-09-11 10:10:00,15.98,16.07,15.98,16.07,2436840.0,15.98,16.07,15.98,16.07,2436840.0
2019-09-11 10:15:00,16.07,16.16,16.06,16.09,3515835.0,16.07,16.16,16.06,16.09,3515835.0
2019-09-11 10:20:00,16.09,16.18,16.09,16.18,2261190.0,16.09,16.18,16.09,16.18,2261190.0
2019-09-11 10:25:00,16.18,16.23,16.17,16.19,3877275.0,16.18,16.23,16.17,16.19,3877275.0
2019-09-11 10:30:00,16.18,16.27,16.17,16.21,2269410.0,16.18,16.27,16.17,16.21,2269410.0
2019-09-11 10:35:00,16.21,16.22,16.15,16.17,2033445.0,16.21,16.22,16.15,16.17,2033445.0
2019-09-11 10:40:00,16.17,16.2,16.15,16.17,1951920.0,16.17,16.2,16.15,16.17,1951920.0
2019-09-11 10:45:00,16.17,16.18,16.11,16.13,1088595.0,16.17,16.18,16.11,16.13,1088595.0
2019-09-11 10:50:00,16.13,16.14,16.1,16.13,1319850.0,16.13,16.14,16.1,16.13,1319850.0
2019-09-11 10:55:00,16.14,16.14,16.09,16.1,853860.0,16.14,16.14,16.09,16.1,853860.0
2019-09-11 11:00:00,16.11,16.17,16.09,16.16,1044435.0,16.11,16.17,16.09,16.16,1044435.0
2019-09-11 11:05:00,16.16,16.2,16.14,16.2,933465.0,16.16,16.2,16.14,16.2,933465.0
2019-09-11 11:10:00,16.2,16.22,16.19,16.21,1465320.0,16.2,16.22,16.19,16.21,1465320.0
2019-09-11 11:15:00,16.21,16.22,16.18,16.2,1387170.0,16.21,16.22,16.18,16.2,1387170.0
2019-09-11 11:20:00,16.19,16.24,16.18,16.24,1058355.0,16.19,16.24,16.18,16.24,1058355.0
2019-09-11 11:25:00,16.24,16.25,16.21,16.22,809415.0,16.24,16.25,16.21,16.22,809415.0
2019-09-11 11:30:00,16.22,16.27,16.22,16.27,1653930.0,16.22,16.27,16.22,16.27,1653930.0
2019-09-11 11:35:00,16.27,16.3,16.27,16.28,1550055.0,16.27,16.3,16.27,16.28,1550055.0
2019-09-11 11:40:00,16.28,16.29,16.24,16.29,837330.0,16.28,16.29,16.24,16.29,837330.0
2019-09-11 11:45:00,16.28,16.31,16.25,16.31,1160205.0,16.28,16.31,16.25,16.31,1160205.0
2019-09-11 11:50:00,16.31,16.33,16.29,16.33,1039215.0,16.31,16.33,16.29,16.33,1039215.0
2019-09-11 11:55:00,16.33,16.37,16.32,16.36,1946670.0,16.33,16.37,16.32,16.36,1946670.0
2019-09-11 12:00:00,16.37,16.38,16.34,16.35,1521870.0,16.37,16.38,16.34,16.35,1521870.0
2019-09-11 12:05:00,16.35,16.37,16.32,16.34,1666200.0,16.35,16.37,16.32,16.34,1666200.0
2019-09-11 12:10:00,16.34,16.35,16.33,16.33,610140.0,16.34,16.35,16.33,16.33,610140.0
2019-09-11 12:15:00,16.33,16.34,16.3,16.33,709755.0,16.33,16.34,16.3,16.33,709755.0
2019-09-11 12:20:00,16.33,16.34,16.3,16.31,828060.0,16.33,16.34,16.3,16.31,828060.0
2019-09-11 12:25:00,16.31,16.4,16.31,16.38,1617645.0,16.31,16.4,16.31,16.38,1617645.0
2019-09-11 12:30:00,16.38,16.42,16.37,16.41,1564215.0,16.38,16.42,16.37,16.41,1564215.0
2019-09-11 12:35:00,16.42,16.48,16.41,16.48,2355840.0,16.42,16.48,16.41,16.48,2355840.0
2019-09-11 12:40:00,16.48,16.5,16.43,16.45,2047170.0,16.48,16.5,16.43,16.45,2047170.0
2019-09-11 12:45:00,16.46,16.47,16.43,16.43,884115.0,16.46,16.47,16.43,16.43,884115.0
2019-09-11 12:50:00,16.44,16.46,16.42,16.46,1051935.0,16.44,16.46,16.42,16.46,1051935.0
2019-09-11 12:55:00,16.46,16.47,16.43,16.45,896970.0,16.46,16.47,16.43,16.45,896970.0
2019-09-11 13:00:00,16.45,16.5,16.45,16.5,1417695.0,16.45,16.5,16.45,16.5,1417695.0
2019-09-11 13:05:00,16.5,16.55,16.5,16.54,1899300.0,16.5,16.55,16.5,16.54,1899300.0
2019-09-11 13:10:00,16.53,16.54,16.49,16.49,895650.0,16.53,16.54,16.49,16.49,895650.0
2019-09-11 13:15:00,16.49,16.52,16.48,16.48,675435.0,16.49,16.52,16.48,16.48,675435.0
2019-09-11 13:20:00,16.49,16.49,16.44,16.46,828645.0,16.49,16.49,16.44,16.46,828645.0
2019-09-11 13:25:00,16.45,16.46,16.43,16.45,580260.0,16.45,16.46,16.43,16.45,580260.0
2019-09-11 13:30:00,16.45,16.47,16.45,16.47,581730.0,16.45,16.47,16.45,16.47,581730.0
2019-09-11 13:35:00,16.47,16.47,16.45,16.46,697185.0,16.47,16.47,16.45,16.46,697185.0
2019-09-11 13:40:00,16.46,16.47,16.41,16.43,701460.0,16.46,16.47,16.41,16.43,701460.0
2019-09-11 13:45:00,16.43,16.45,16.42,16.44,461565.0,16.43,16.45,16.42,16.44,461565.0
2019-09-11 13:50:00,16.45,16.46,16.43,16.45,647175.0,16.45,16.46,16.43,16.45,647175.0
2019-09-11 13:55:00,16.45,16.45,16.41,16.41,1190160.0,16.45,16.45,16.41,16.41,1190160.0
2019-09-11 14:00:00,16.41,16.44,16.41,16.44,1562460.0,16.41,16.44,16.41,16.44,1562460.0
2019-09-11 14:05:00,16.44,16.45,16.41,16.41,1169715.0,16.44,16.45,16.41,16.41,1169715.0
2019-09-11 14:10:00,16.41,16.42,16.39,16.39,755430.0,16.41,16.42,16.39,16.39,755430.0
2019-09-11 14:15:00,16.4,16.42,16.39,16.42,746685.0,16.4,16.42,16.39,16.42,746685.0
2019-09-11 14:20:00,16.42,16.45,16.42,16.45,764430.0,16.42,16.45,16.42,16.45,764430.0
2019-09-11 14:25:00,16.45,16.46,16.44,16.44,563445.0,16.45,16.46,16.44,16.44,563445.0
2019-09-11 14:30:00,16.44,16.45,16.42,16.43,553995.0,16.44,16.45,16.42,16.43,553995.0
2019-09-11 14:35:00,16.43,16.45,16.41,16.44,915825.0,16.43,16.45,16.41,16.44,915825.0
2019-09-11 14:40:00,16.44,16.45,16.43,16.44,548355.0,16.44,16.45,16.43,16.44,548355.0
2019-09-11 14:45:00,16.43,16.46,16.43,16.43,567255.0,16.43,16.46,16.43,16.43,567255.0
2019-09-11 14:50:00,16.43,16.45,16.42,16.44,410040.0,16.43,16.45,16.42,16.44,410040.0
2019-09-11 14:55:00,16.44,16.47,16.44,16.47,1083585.0,16.44,16.47,16.44,16.47,1083585.0
2019-09-11 15:00:00,16.47,16.49,16.46,16.47,1613370.0,16.47,16.49,16.46,16.47,1613370.0
2019-09-11 15:05:00,16.47,16.47,16.45,16.46,754575.0,16.47,16.47,16.45,16.46,754575.0
2019-09-11 15:10:00,16.45,16.49,16.45,16.48,764565.0,16.45,16.49,16.45,16.48,764565.0
2019-09-11 15:15:00,16.48,16.52,16.47,16.51,1190340.0,16.48,16.52,16.47,16.51,1190340.0
2019-09-11 15:20:00,16.51,16.51,16.47,16.47,707775.0,16.51,16.51,16.47,16.47,707775.0
2019-09-11 15:25:00,16.47,16.52,16.47,16.51,1189275.0,16.47,16.52,16.47,16.51,1189275.0
2019-09-11 15:30:00,16.52,16.53,16.51,16.52,1361970.0,16.52,16.53,16.51,16.52,1361970.0
2019-09-11 15:35:00,16.52,16.52,16.5,16.52,1082100.0,16.52,16.52,16.5,16.52,1082100.0
2019-09-11 15:40:00,16.52,16.52,16.49,16.49,1363935.0,16.52,16.52,16.49,16.49,1363935.0
2019-09-11 15:45:00,16.49,16.49,16.42,16.43,2679630.0,16.49,16.49,16.42,16.43,2679630.0
2019-09-11 15:50:00,16.43,16.47,16.43,16.46,2370945.0,16.43,16.47,16.43,16.46,2370945.0
2019-09-11 15:55:00,16.46,16.48,16.44,16.48,4087365.0,16.46,16.48,16.44,16.48,4087365.0
2019-09-12 09:30:00,16.52,16.62,16.39,16.61,5974830.0,16.52,16.62,16.39,16.61,5974830.0
2019-09-12 09:35:00,16.61,16.77,16.6,16.74,6330165.0,16.61,16.77,16.6,16.74,6330165.0
2019-09-12 09:40:00,16.74,16.75,16.53,16.54,4175640.0,16.74,16.75,16.53,16.54,4175640.0
2019-09-12 09:45:00,16.55,16.58,16.44,16.46,2805255.0,16.55,16.58,16.44,16.46,2805255.0
2019-09-12 09:50:00,16.46,16.46,16.39,16.42,2600070.0,16.46,16.46,16.39,16.42,2600070.0
2019-09-12 09:55:00,16.42,16.53,16.4,16.5,3529530.0,16.42,16.53,16.4,16.5,3529530.0
2019-09-12 10:00:00,16.5,16.54,16.46,16.54,1214475.0,16.5,16.54,16.46,16.54,1214475.0
2019-09-12 10:05:00,16.54,16.57,16.48,16.49,2269380.0,16.54,16.57,16.48,16.49,2269380.0
2019-09-12 10:10:00,16.49,16.62,16.46,16.59,2256675.0,16.49,16.62,16.46,16.59,2256675.0
2019-09-12 10:15:00,16.59,16.7,16.59,16.65,2569650.0,16.59,16.7,16.59,16.65,2569650.0
2019-09-12 10:20:00,16.66,16.8,16.65,16.79,3966360.0,16.66,16.8,16.65,16.79,3966360.0
2019-09-12 10:25:00,16.79,16.89,16.78,16.88,5284155.0,16.79,16.89,16.78,16.88,5284155.0
2019-09-12 10:30:00,16.88,16.9,16.75,16.81,2641365.0,16.88,16.9,16.75,16.81,2641365.0
2019-09-12 10:35:00,16.81,16.83,16.62,16.63,2999175.0,16.81,16.83,16.62,16.63,2999175.0
2019-09-12 10:40:00,16.63,16.63,16.52,16.59,3181125.0,16.63,16.63,16.52,16.59,3181125.0
2019-09-12 10:45:00,16.6,16.64,16.58,16.63,1445580.0,16.6,16.64,16.58,16.63,1445580.0
2019-09-12 10:50:00,16.63,16.66,16.47,16.49,2679780.0,16.63,16.66,16.47,16.49,2679780.0
2019-09-12 10:55:00,16.48,16.53,16.38,16.4,2665290.0,16.48,16.53,16.38,16.4,2665290.0
2019-09-12 11:00:00,16.39,16.43,16.31,16.42,3607635.0,16.39,16.43,16.31,16.42,3607635.0
2019-09-12 11:05:00,16.42,16.46,16.39,16.44,1453110.0,16.42,16.46,16.39,16.44,1453110.0
2019-09-12 11:10:00,16.45,16.48,16.43,16.44,1662255.0,16.45,16.48,16.43,16.44,1662255.0
2019-09-12 11:15:00,16.44,16.52,16.44,16.49,957180.0,16.44,16.52,16.44,16.49,957180.0
2019-09-12 11:20:00,16.49,16.51,16.47,16.48,512265.0,16.49,16.51,16.47,16.48,512265.0
2019-09-12 11:25:00,16.48,16.49,16.41,16.43,978525.0,16.48,16.49,16.41,16.43,978525.0
2019-09-12 11:30:00,16.43,16.46,16.4,16.4,1432005.0,16.43,16.46,16.4,16.4,1432005.0
2019-09-12 11:35:00,16.4,16.41,16.36,16.41,816240.0,16.4,16.41,16.36,16.41,816240.0
2019-09-12 11:40:00,16.41,16.44,16.4,16.44,913350.0,16.41,16.44,16.4,16.44,913350.0
2019-09-12 11:45:00,16.44,16.46,16.43,16.44,647835.0,16.44,16.46,16.43,16.44,647835.0
2019-09-12 11:50:00,16.43,16.45,16.4,16.4,372450.0,16.43,16.45,16.4,16.4,372450.0
2019-09-12 11:55:00,16.4,16.41,16.37,16.39,707775.0,16.4,16.41,16.37,16.39,707775.0
2019-09-12 12:00:00,16.39,16.41,16.37,16.38,425940.0,16.39,16.41,16.37,16.38,425940.0
2019-09-12 12:05:00,16.38,16.39,16.29,16.31,2010120.0,16.38,16.39,16.29,16.31,2010120.0
2019-09-12 12:10:00,16.31,16.36,16.31,16.36,963960.0,16.31,16.36,16.31,16.36,963960.0
2019-09-12 12:15:00,16.36,16.38,16.33,16.37,668925.0,16.36,16.38,16.33,16.37,668925.0
2019-09-12 12:20:00,16.37,16.38,16.32,16.33,593235.0,16.37,16.38,16.32,16.33,593235.0
2019-09-12 12:25:00,16.32,16.37,16.32,16.36,347040.0,16.32,16.37,16.32,16.36,347040.0
2019-09-12 12:30:00,16.36,16.37,16.35,16.36,259365.0,16.36,16.37,16.35,16.36,259365.0
2019-09-12 12:35:00,16.35,16.37,16.35,16.37,313170.0,16.35,16.37,16.35,16.37,313170.0
2019-09-12 12:40:00,16.36,16.37,16.35,16.37,271185.0,16.36,16.37,16.35,16.37,271185.0
2019-09-12 12:45:00,16.37,16.4,16.36,16.38,942780.0,16.37,16.4,16.36,16.38,942780.0
2019-09-12 12:50:00,16.38,16.41,16.37,16.41,242820.0,16.38,16.41,16.37,16.41,242820.0
2019-09-12 12:55:00,16.41,16.45,16.41,16.42,870540.0,16.41,16.45,16.41,16.42,870540.0
2019-09-12 13:00:00,16.43,16.45,16.42,16.43,461220.0,16.43,16.45,16.42,16.43,461220.0
2019-09-12 13:05:00,16.44,16.46,16.43,16.44,456045.0,16.44,16.46,16.43,16.44,456045.0
2019-09-12 13:10:00,16.44,16.48,16.43,16.47,375795.0,16.44,16.48,16.43,16.47,375795.0
2019-09-12 13:15:00,16.47,16.54,16.47,16.51,1423410.0,16.47,16.54,16.47,16.51,1423410.0
2019-09-12 13:20:00,16.51,16.52,16.5,16.51,447660.0,16.51,16.52,16.5,16.51,447660.0
2019-09-12 13:25:00,16.51,16.51,16.48,16.49,276465.0,16.51,16.51,16.48,16.49,276465.0
2019-09-12 13:30:00,16.5,16.53,16.49,16.52,327885.0,16.5,16.53,16.49,16.52,327885.0
2019-09-12 13:35:00,16.52,16.53,16.49,16.5,220620.0,16.52,16.53,16.49,16.5,220620.0
2019-09-12 13:40:00,16.5,16.53,16.5,16.51,390615.0,16.5,16.53,16.5,16.51,390615.0
2019-09-12 13:45:00,16.51,16.52,16.5,16.51,219030.0,16.51,16.52,16.5,16.51,219030.0
2019-09-12 13:50:00,16.51,16.52,16.49,16.5,272625.0,16.51,16.52,16.49,16.5,272625.0
2019-09-12 13:55:00,16.49,16.49,16.45,16.46,478695.0,16.49,16.49,16.45,16.46,478695.0
2019-09-12 14:00:00,16.45,16.46,16.41,16.44,644160.0,16.45,16.46,16.41,16.44,644160.0
2019-09-12 14:05:00,16.44,16.46,16.43,16.44,299055.0,16.44,16.46,16.43,16.44,299055.0
2019-09-12 14:10:00,16.45,16.47,16.45,16.46,276855.0,16.45,16.47,16.45,16.46,276855.0
2019-09-12 14:15:00,16.47,16.47,16.46,16.47,227460.0,16.47,16.47,16.46,16.47,227460.0
2019-09-12 14:20:00,16.47,16.47,16.44,16.45,306180.0,16.47,16.47,16.44,16.45,306180.0
2019-09-12 14:25:00,16.45,16.46,16.44,16.46,342405.0,16.45,16.46,16.44,16.46,342405.0
2019-09-12 14:30:00,16.45,16.48,16.44,16.47,852435.0,16.45,16.48,16.44,16.47,852435.0
2019-09-12 14:35:00,16.47,16.47,16.44,16.45,371175.0,16.47,16.47,16.44,16.45,371175.0
2019-09-12 14:40:00,16.44,16.46,16.44,16.44,378150.0,16.44,16.46,16.44,16.44,378150.0
2019-09-12 14:45:00,16.44,16.44,16.41,16.43,501420.0,16.44,16.44,16.41,16.43,501420.0
2019-09-12 14:50:00,16.43,16.43,16.41,16.42,244665.0,16.43,16.43,16.41,16.42,244665.0
2019-09-12 14:55:00,16.42,16.45,16.41,16.44,357675.0,16.42,16.45,16.41,16.44,357675.0
2019-09-12 15:00:00,16.44,16.45,16.42,16.43,432300.0,16.44,16.45,16.42,16.43,432300.0
2019-09-12 15:05:00,16.43,16.44,16.41,16.43,494175.0,16.43,16.44,16.41,16.43,494175.0
2019-09-12 15:10:00,16.44,16.45,16.43,16.44,527955.0,16.44,16.45,16.43,16.44,527955.0
2019-09-12 15:15:00,16.44,16.45,16.43,16.43,380760.0,16.44,16.45,16.43,16.43,380760.0
2019-09-12 15:20:00,16.43,16.47,16.43,16.45,770235.0,16.43,16.47,16.43,16.45,770235.0
2019-09-12 15:25:00,16.45,16.47,16.43,16.44,887670.0,16.45,16.47,16.43,16.44,887670.0
2019-09-12 15:30:00,16.44,16.45,16.4,16.43,747720.0,16.44,16.45,16.4,16.43,747720.0
2019-09-12 15:35:00,16.42,16.43,16.41,16.43,351435.0,16.42,16.43,16.41,16.43,351435.0
2019-09-12 15:40:00,16.43,16.44,16.42,16.43,544545.0,16.43,16.44,16.42,16.43,544545.0
2019-09-12 15:45:00,16.43,16.45,16.43,16.44,815535.0,16.43,16.45,16.43,16.44,815535.0
2019-09-12 15:50:00,16.44,16.45,16.43,16.43,1131150.0,16.44,16.45,16.43,16.43,1131150.0
2019-09-12 15:55:00,16.43,16.44,16.39,16.39,2072625.0,16.43,16.44,16.39,16.39,2072625.0
2019-09-13 09:30:00,16.46,16.51,16.42,16.43,1714560.0,16.46,16.51,16.42,16.43,1714560.0
2019-09-13 09:35:00,16.43,16.5,16.38,16.44,1464525.0,16.43,16.5,16.38,16.44,1464525.0
2019-09-13 09:40:00,16.43,16.51,16.43,16.46,2422005.0,16.43,16.51,16.43,16.46,2422005.0
2019-09-13 09:45:00,16.46,16.56,16.46,16.5,1864200.0,16.46,16.56,16.46,16.5,1864200.0
2019-09-13 09:50:00,16.5,16.56,16.49,16.55,2329635.0,16.5,16.56,16.49,16.55,2329635.0
2019-09-13 09:55:00,16.55,16.55,16.44,16.47,1223250.0,16.55,16.55,16.44,16.47,1223250.0
2019-09-13 10:00:00,16.48,16.5,16.35,16.45,1804170.0,16.48,16.5,16.35,16.45,1804170.0
2019-09-13 10:05:00,16.45,16.48,16.39,16.39,1644240.0,16.45,16.48,16.39,16.39,1644240.0
2019-09-13 10:10:00,16.39,16.44,16.38,16.41,697530.0,16.39,16.44,16.38,16.41,697530.0
2019-09-13 10:15:00,16.41,16.41,16.32,16.37,1394430.0,16.41,16.41,16.32,16.37,1394430.0
2019-09-13 10:20:00,16.37,16.44,16.37,16.43,829740.0,16.37,16.44,16.37,16.43,829740.0
2019-09-13 10:25:00,16.43,16.45,16.41,16.41,840090.0,16.43,16.45,16.41,16.41,840090.0
2019-09-13 10:30:00,16.41,16.43,16.4,16.41,273870.0,16.41,16.43,16.4,16.41,273870.0
2019-09-13 10:35:00,16.41,16.41,16.38,16.38,419010.0,16.41,16.41,16.38,16.38,419010.0
2019-09-13 10:40:00,16.38,16.41,16.36,16.39,520740.0,16.38,16.41,16.36,16.39,520740.0
2019-09-13 10:45:00,16.38,16.43,16.37,16.43,310650.0,16.38,16.43,16.37,16.43,310650.0
2019-09-13 10:50:00,16.43,16.45,16.4,16.44,1037310.0,16.43,16.45,16.4,16.44,1037310.0
2019-09-13 10:55:00,16.44,16.48,16.44,16.46,994020.0,16.44,16.48,16.44,16.46,994020.0
2019-09-13 11:00:00,16.46,16.48,16.45,16.48,496770.0,16.46,16.48,16.45,16.48,496770.0
2019-09-13 11:05:00,16.47,16.49,16.45,16.46,568890.0,16.47,16.49,16.45,16.46,568890.0
2019-09-13 11:10:00,16.45,16.46,16.44,16.44,400380.0,16.45,16.46,16.44,16.44,400380.0
2019-09-13 11:15:00,16.43,16.44,16.37,16.39,1225245.0,16.43,16.44,16.37,16.39,1225245.0
2019-09-13 11:20:00,16.38,16.39,16.37,16.38,600120.0,16.38,16.39,16.37,16.38,600120.0
2019-09-13 11:25:00,16.38,16.4,16.38,16.4,593145.0,16.38,16.4,16.38,16.4,593145.0
2019-09-13 11:30:00,16.4,16.43,16.4,16.42,413520.0,16.4,16.43,16.4,16.42,413520.0
2019-09-13 11:35:00,16.42,16.45,16.41,16.45,500970.0,16.42,16.45,16.41,16.45,500970.0
2019-09-13 11:40:00,16.45,16.45,16.42,16.43,306180.0,16.45,16.45,16.42,16.43,306180.0
2019-09-13 11:45:00,16.43,16.44,16.41,16.43,161925.0,16.43,16.44,16.41,16.43,161925.0
2019-09-13 11:50:00,16.43,16.45,16.43,16.43,382230.0,16.43,16.45,16.43,16.43,382230.0
2019-09-13 11:55:00,16.43,16.44,16.42,16.43,171885.0,16.43,16.44,16.42,16.43,171885.0
2019-09-13 12:00:00,16.43,16.43,16.4,16.42,272925.0,16.43,16.43,16.4,16.42,272925.0
2019-09-13 12:05:00,16.42,16.43,16.4,16.42,276975.0,16.42,16.43,16.4,16.42,276975.0
2019-09-13 12:10:00,16.42,16.43,16.4,16.41,183675.0,16.42,16.43,16.4,16.41,183675.0
2019-09-13 12:15:00,16.41,16.43,16.41,16.42,180750.0,16.41,16.43,16.41,16.42,180750.0
2019-09-13 12:20:00,16.43,16.43,16.41,16.42,317745.0,16.43,16.43,16.41,16.42,317745.0
2019-09-13 12:25:00,16.41,16.43,16.41,16.42,167430.0,16.41,16.43,16.41,16.42,167430.0
2019-09-13 12:30:00,16.42,16.42,16.37,16.38,958350.0,16.42,16.42,16.37,16.38,958350.0
2019-09-13 12:35:00,16.38,16.39,16.37,16.38,503580.0,16.38,16.39,16.37,16.38,503580.0
2019-09-13 12:40:00,16.39,16.4,16.36,16.38,586155.0,16.39,16.4,16.36,16.38,586155.0
2019-09-13 12:45:00,16.39,16.4,16.35,16.36,362055.0,16.39,16.4,16.35,16.36,362055.0
2019-09-13 12:50:00,16.36,16.38,16.35,16.38,347610.0,16.36,16.38,16.35,16.38,347610.0
2019-09-13 12:55:00,16.38,16.4,16.37,16.39,271230.0,16.38,16.4,16.37,16.39,271230.0
2019-09-13 13:00:00,16.39,16.41,16.38,16.4,275520.0,16.39,16.41,16.38,16.4,275520.0
2019-09-13 13:05:00,16.4,16.43,16.39,16.42,247350.0,16.4,16.43,16.39,16.42,247350.0
2019-09-13 13:10:00,16.42,16.43,16.41,16.42,258435.0,16.42,16.43,16.41,16.42,258435.0
2019-09-13 13:15:00,16.42,16.44,16.42,16.43,296790.0,16.42,16.44,16.42,16.43,296790.0
2019-09-13 13:20:00,16.43,16.43,16.42,16.42,134115.0,16.43,16.43,16.42,16.42,134115.0
2019-09-13 13:25:00,16.42,16.45,16.42,16.44,440415.0,16.42,16.45,16.42,16.44,440415.0
2019-09-13 13:30:00,16.45,16.45,16.43,16.44,280935.0,16.45,16.45,16.43,16.44,280935.0
2019-09-13 13:35:00,16.43,16.43,16.4,16.42,267900.0,16.43,16.43,16.4,16.42,267900.0
2019-09-13 13:40:00,16.42,16.43,16.4,16.41,276720.0,16.42,16.43,16.4,16.41,276720.0
2019-09-13 13:45:00,16.41,16.42,16.4,16.42,222765.0,16.41,16.42,16.4,16.42,222765.0
2019-09-13 13:50:00,16.42,16.43,16.42,16.43,274125.0,16.42,16.43,16.42,16.43,274125.0
2019-09-13 13:55:00,16.43,16.43,16.38,16.38,443940.0,16.43,16.43,16.38,16.38,443940.0
2019-09-13 14:00:00,16.38,16.39,16.37,16.38,162525.0,16.38,16.39,16.37,16.38,162525.0
2019-09-13 14:05:00,16.39,16.41,16.39,16.41,188235.0,16.39,16.41,16.39,16.41,188235.0
2019-09-13 14:10:00,16.41,16.43,16.4,16.41,298695.0,16.41,16.43,16.4,16.41,298695.0
2019-09-13 14:15:00,16.41,16.41,16.4,16.41,235710.0,16.41,16.41,16.4,16.41,235710.0
2019-09-13 14:20:00,16.41,16.42,16.41,16.42,306735.0,16.41,16.42,16.41,16.42,306735.0
2019-09-13 14:25:00,16.42,16.42,16.41,16.41,254580.0,16.42,16.42,16.41,16.41,254580.0
2019-09-13 14:30:00,16.42,16.42,16.39,16.4,465885.0,16.42,16.42,16.39,16.4,465885.0
2019-09-13 14:35:00,16.4,16.4,16.39,16.4,186855.0,16.4,16.4,16.39,16.4,186855.0
2019-09-13 14:40:00,16.4,16.41,16.39,16.39,175410.0,16.4,16.41,16.39,16.39,175410.0
2019-09-13 14:45:00,16.39,16.4,16.37,16.38,328470.0,16.39,16.4,16.37,16.38,328470.0
2019-09-13 14:50:00,16.38,16.39,16.36,16.36,542940.0,16.38,16.39,16.36,16.36,542940.0
2019-09-13 14:55:00,16.36,16.37,16.35,16.35,360675.0,16.36,16.37,16.35,16.35,360675.0
2019-09-13 15:00:00,16.35,16.37,16.34,16.37,406665.0,16.35,16.37,16.34,16.37,406665.0
2019-09-13 15:05:00,16.37,16.37,16.35,16.35,280665.0,16.37,16.37,16.35,16.35,280665.0
2019-09-13 15:10:00,16.35,16.37,16.35,16.36,475020.0,16.35,16.37,16.35,16.36,475020.0
2019-09-13 15:15:00,16.36,16.36,16.34,16.36,285750.0,16.36,16.36,16.34,16.36,285750.0
2019-09-13 15:20:00,16.36,16.37,16.35,16.37,396060.0,16.36,16.37,16.35,16.37,396060.0
2019-09-13 15:25:00,16.37,16.38,16.35,16.36,555075.0,16.37,16.38,16.35,16.36,555075.0
2019-09-13 15:30:00,16.36,16.38,16.36,16.38,514140.0,16.36,16.38,16.36,16.38,514140.0
2019-09-13 15:35:00,16.38,16.38,16.36,16.36,394560.0,16.38,16.38,16.36,16.36,394560.0
2019-09-13 15:40:00,16.36,16.39,16.35,16.38,461250.0,16.36,16.39,16.35,16.38,461250.0
2019-09-13 15:45:00,16.38,16.38,16.36,16.37,861900.0,16.38,16.38,16.36,16.37,861900.0
2019-09-13 15:50:00,16.37,16.38,16.33,16.34,1736145.0,16.37,16.38,16.33,16.34,1736145.0
2019-09-13 15:55:00,16.34,16.36,16.32,16.35,2597895.0,16.34,16.36,16.32,16.35,2597895.0
2019-09-16 09:30:00,16.4,16.43,16.31,16.41,2751555.0,16.4,16.43,16.31,16.41,2751555.0
2019-09-16 09:35:00,16.41,16.44,16.35,16.43,1414635.0,16.41,16.44,16.35,16.43,1414635.0
2019-09-16 09:40:00,16.43,16.5,16.39,16.43,2948700.0,16.43,16.5,16.39,16.43,2948700.0
2019-09-16 09:45:00,16.43,16.46,16.41,16.42,1067115.0,16.43,16.46,16.41,16.42,1067115.0
2019-09-16 09:50:00,16.42,16.48,16.41,16.46,1640235.0,16.42,16.48,16.41,16.46,1640235.0
2019-09-16 09:55:00,16.46,16.48,16.45,16.45,785565.0,16.46,16.48,16.45,16.45,785565.0
2019-09-16 10:00:00,16.45,16.49,16.42,16.43,2237385.0,16.45,16.49,16.42,16.43,2237385.0
2019-09-16 10:05:00,16.43,16.44,16.38,16.39,1495785.0,16.43,16.44,16.38,16.39,1495785.0
2019-09-16 10:10:00,16.4,16.41,16.38,16.4,608040.0,16.4,16.41,16.38,16.4,608040.0
2019-09-16 10:15:00,16.4,16.41,16.35,16.36,759840.0,16.4,16.41,16.35,16.36,759840.0
2019-09-16 10:20:00,16.35,16.38,16.34,16.35,836700.0,16.35,16.38,16.34,16.35,836700.0
2019-09-16 10:25:00,16.36,16.36,16.26,16.27,1639245.0,16.36,16.36,16.26,16.27,1639245.0
2019-09-16 10:30:00,16.26,16.28,16.23,16.24,1676010.0,16.26,16.28,16.23,16.24,1676010.0
2019-09-16 10:35:00,16.24,16.24,16.19,16.23,1489725.0,16.24,16.24,16.19,16.23,1489725.0
2019-09-16 10:40:00,16.23,16.28,16.21,16.27,1558170.0,16.23,16.28,16.21,16.27,1558170.0
2019-09-16 10:45:00,16.27,16.28,16.25,16.26,850980.0,16.27,16.28,16.25,16.26,850980.0
2019-09-16 10:50:00,16.26,16.3,16.23,16.23,1077570.0,16.26,16.3,16.23,16.23,1077570.0
2019-09-16 10:55:00,16.23,16.26,16.22,16.23,526365.0,16.23,16.26,16.22,16.23,526365.0
2019-09-16 11:00:00,16.23,16.25,16.22,16.22,521805.0,16.23,16.25,16.22,16.22,521805.0
2019-09-16 11:05:00,16.23,16.29,16.23,16.28,434175.0,16.23,16.29,16.23,16.28,434175.0
2019-09-16 11:10:00,16.29,16.29,16.27,16.29,382170.0,16.29,16.29,16.27,16.29,382170.0
2019-09-16 11:15:00,16.28,16.29,16.25,16.27,304665.0,16.28,16.29,16.25,16.27,304665.0
2019-09-16 11:20:00,16.26,16.27,16.24,16.26,141225.0,16.26,16.27,16.24,16.26,141225.0
2019-09-16 11:25:00,16.26,16.27,16.24,16.25,204000.0,16.26,16.27,16.24,16.25,204000.0
2019-09-16 11:30:00,16.25,16.27,16.21,16.22,417555.0,16.25,16.27,16.21,16.22,417555.0
2019-09-16 11:35:00,16.22,16.24,16.2,16.22,541965.0,16.22,16.24,16.2,16.22,541965.0
2019-09-16 11:40:00,16.22,16.22,16.18,16.18,672435.0,16.22,16.22,16.18,16.18,672435.0
2019-09-16 11:45:00,16.18,16.19,16.15,16.15,1016775.0,16.18,16.19,16.15,16.15,1016775.0
2019-09-16 11:50:00,16.15,16.15,16.09,16.1,1648965.0,16.15,16.15,16.09,16.1,1648965.0
2019-09-16 11:55:00,16.09,16.12,16.08,16.09,926115.0,16.09,16.12,16.08,16.09,926115.0
2019-09-16 12:00:00,16.09,16.13,16.08,16.12,575565.0,16.09,16.13,16.08,16.12,575565.0
2019-09-16 12:05:00,16.12,16.13,16.11,16.13,327600.0,16.12,16.13,16.11,16.13,327600.0
2019-09-16 12:10:00,16.13,16.15,16.11,16.12,378060.0,16.13,16.15,16.11,16.12,378060.0
2019-09-16 12:15:00,16.12,16.13,16.09,16.1,238110.0,16.12,16.13,16.09,16.1,238110.0
2019-09-16 12:20:00,16.1,16.12,16.08,16.11,554850.0,16.1,16.12,16.08,16.11,554850.0
2019-09-16 12:25:00,16.11,16.18,16.11,16.17,748095.0,16.11,16.18,16.11,16.17,748095.0
2019-09-16 12:30:00,16.17,16.18,16.15,16.15,388425.0,16.17,16.18,16.15,16.15,388425.0
2019-09-16 12:35:00,16.15,16.18,16.14,16.18,361590.0,16.15,16.18,16.14,16.18,361590.0
2019-09-16 12:40:00,16.18,16.19,16.16,16.16,443970.0,16.18,16.19,16.16,16.16,443970.0
2019-09-16 12:45:00,16.17,16.18,16.15,16.17,454155.0,16.17,16.18,16.15,16.17,454155.0
2019-09-16 12:50:00,16.17,16.19,16.17,16.19,344955.0,16.17,16.19,16.17,16.19,344955.0
2019-09-16 12:55:00,16.19,16.21,16.18,16.21,391920.0,16.19,16.21,16.18,16.21,391920.0
2019-09-16 13:00:00,16.2,16.23,16.2,16.22,416235.0,16.2,16.23,16.2,16.22,416235.0
2019-09-16 13:05:00,16.22,16.22,16.2,16.2,222600.0,16.22,16.22,16.2,16.2,222600.0
2019-09-16 13:10:00,16.2,16.23,16.2,16.23,301725.0,16.2,16.23,16.2,16.23,301725.0
2019-09-16 13:15:00,16.23,16.24,16.22,16.23,378090.0,16.23,16.24,16.22,16.23,378090.0
2019-09-16 13:20:00,16.23,16.24,16.22,16.22,262395.0,16.23,16.24,16.22,16.22,262395.0
2019-09-16 13:25:00,16.22,16.23,16.2,16.23,318075.0,16.22,16.23,16.2,16.23,318075.0
2019-09-16 13:30:00,16.23,16.23,16.22,16.23,269160.0,16.23,16.23,16.22,16.23,269160.0
2019-09-16 13:35:00,16.23,16.27,16.23,16.25,510525.0,16.23,16.27,16.23,16.25,510525.0
2019-09-16 13:40:00,16.25,16.26,16.24,16.24,248340.0,16.25,16.26,16.24,16.24,248340.0
2019-09-16 13:45:00,16.24,16.24,16.21,16.21,213930.0,16.24,16.24,16.21,16.21,213930.0
2019-09-16 13:50:00,16.21,16.22,16.19,16.21,430020.0,16.21,16.22,16.19,16.21,430020.0
2019-09-16 13:55:00,16.22,16.23,16.21,16.22,248595.0,16.22,16.23,16.21,16.22,248595.0
2019-09-16 14:00:00,16.23,16.24,16.22,16.22,256830.0,16.23,16.24,16.22,16.22,256830.0
2019-09-16 14:05:00,16.22,16.22,16.17,16.18,865755.0,16.22,16.22,16.17,16.18,865755.0
2019-09-16 14:10:00,16.18,16.18,16.16,16.17,352410.0,16.18,16.18,16.16,16.17,352410.0
2019-09-16 14:15:00,16.17,16.17,16.14,16.17,313320.0,16.17,16.17,16.14,16.17,313320.0
2019-09-16 14:20:00,16.17,16.17,16.15,16.17,239895.0,16.17,16.17,16.15,16.17,239895.0
2019-09-16 14:25:00,16.17,16.18,16.16,16.17,293775.0,16.17,16.18,16.16,16.17,293775.0
2019-09-16 14:30:00,16.17,16.19,16.17,16.18,327465.0,16.17,16.19,16.17,16.18,327465.0
2019-09-16 14:35:00,16.17,16.18,16.17,16.18,276330.0,16.17,16.18,16.17,16.18,276330.0
2019-09-16 14:40:00,16.18,16.19,16.17,16.17,245760.0,16.18,16.19,16.17,16.17,245760.0
2019-09-16 14:45:00,16.17,16.2,16.17,16.19,157545.0,16.17,16.2,16.17,16.19,157545.0
2019-09-16 14:50:00,16.19,16.2,16.19,16.19,360675.0,16.19,16.2,16.19,16.19,360675.0
2019-09-16 14:55:00,16.19,16.2,16.18,16.18,335175.0,16.19,16.2,16.18,16.18,335175.0
2019-09-16 15:00:00,16.18,16.21,16.18,16.2,247260.0,16.18,16.21,16.18,16.2,247260.0
2019-09-16 15:05:00,16.2,16.21,16.17,16.17,272745.0,16.2,16.21,16.17,16.17,272745.0
2019-09-16 15:10:00,16.17,16.21,16.17,16.2,280875.0,16.17,16.21,16.17,16.2,280875.0
2019-09-16 15:15:00,16.19,16.2,16.18,16.19,293775.0,16.19,16.2,16.18,16.19,293775.0
2019-09-16 15:20:00,16.19,16.2,16.18,16.2,216930.0,16.19,16.2,16.18,16.2,216930.0
2019-09-16 15:25:00,16.2,16.21,16.19,16.21,298710.0,16.2,16.21,16.19,16.21,298710.0
2019-09-16 15:30:00,16.21,16.21,16.19,16.2,307005.0,16.21,16.21,16.19,16.2,307005.0
2019-09-16 15:35:00,16.2,16.22,16.19,16.2,330960.0,16.2,16.22,16.19,16.2,330960.0
2019-09-16 15:40:00,16.2,16.2,16.18,16.19,314010.0,16.2,16.2,16.18,16.19,314010.0
2019-09-16 15:45:00,16.19,16.2,16.18,16.18,614430.0,16.19,16.2,16.18,16.18,614430.0
2019-09-16 15:50:00,16.18,16.2,16.17,16.17,902850.0,16.18,16.2,16.17,16.17,902850.0
2019-09-16 15:55:00,16.17,16.19,16.16,16.18,1731930.0,16.17,16.19,16.16,16.18,1731930.0
2019-09-17 09:30:00,16.16,16.2,16.1,16.13,1732410.0,16.16,16.2,16.1,16.13,1732410.0
2019-09-17 09:35:00,16.13,16.15,16.05,16.13,1344555.0,16.13,16.15,16.05,16.13,1344555.0
2019-09-17 09:40:00,16.13,16.18,16.12,16.15,1196550.0,16.13,16.18,16.12,16.15,1196550.0
2019-09-17 09:45:00,16.15,16.19,16.12,16.18,1122300.0,16.15,16.19,16.12,16.18,1122300.0
2019-09-17 09:50:00,16.19,16.19,16.15,16.16,725865.0,16.19,16.19,16.15,16.16,725865.0
2019-09-17 09:55:00,16.16,16.16,16.11,16.12,786375.0,16.16,16.16,16.11,16.12,786375.0
2019-09-17 10:00:00,16.13,16.14,16.1,16.12,632925.0,16.13,16.14,16.1,16.12,632925.0
2019-09-17 10:05:00,16.11,16.11,16.06,16.08,2898315.0,16.11,16.11,16.06,16.08,2898315.0
2019-09-17 10:10:00,16.07,16.09,16.06,16.09,468030.0,16.07,16.09,16.06,16.09,468030.0
2019-09-17 10:15:00,16.09,16.12,16.09,16.1,523320.0,16.09,16.12,16.09,16.1,523320.0
2019-09-17 10:20:00,16.1,16.1,16.02,16.04,820605.0,16.1,16.1,16.02,16.04,820605.0
2019-09-17 10:25:00,16.04,16.07,16.03,16.04,563400.0,16.04,16.07,16.03,16.04,563400.0
2019-09-17 10:30:00,16.05,16.09,16.05,16.08,291450.0,16.05,16.09,16.05,16.08,291450.0
2019-09-17 10:35:00,16.08,16.09,16.07,16.08,230100.0,16.08,16.09,16.07,16.08,230100.0
2019-09-17 10:40:00,16.08,16.09,16.07,16.09,279195.0,16.08,16.09,16.07,16.09,279195.0
2019-09-17 10:45:00,16.09,16.12,16.08,16.11,448200.0,16.09,16.12,16.08,16.11,448200.0
2019-09-17 10:50:00,16.11,16.12,16.09,16.1,138330.0,16.11,16.12,16.09,16.1,138330.0
2019-09-17 10:55:00,16.1,16.1,16.07,16.07,194235.0,16.1,16.1,16.07,16.07,194235.0
2019-09-17 11:00:00,16.08,16.12,16.08,16.11,121650.0,16.08,16.12,16.08,16.11,121650.0
2019-09-17 11:05:00,16.11,16.16,16.11,16.15,410055.0,16.11,16.16,16.11,16.15,410055.0
2019-09-17 11:10:00,16.15,16.15,16.13,16.15,189450.0,16.15,16.15,16.13,16.15,189450.0
2019-09-17 11:15:00,16.14,16.17,16.12,16.12,412695.0,16.14,16.17,16.12,16.12,412695.0
2019-09-17 11:20:00,16.13,16.15,16.11,16.14,207390.0,16.13,16.15,16.11,16.14,207390.0
2019-09-17 11:25:00,16.14,16.18,16.13,16.17,686940.0,16.14,16.18,16.13,16.17,686940.0
2019-09-17 11:30:00,16.18,16.22,16.18,16.22,920190.0,16.18,16.22,16.18,16.22,920190.0
2019-09-17 11:35:00,16.23,16.25,16.21,16.22,882990.0,16.23,16.25,16.21,16.22,882990.0
2019-09-17 11:40:00,16.22,16.23,16.2,16.21,466950.0,16.22,16.23,16.2,16.21,466950.0
2019-09-17 11:45:00,16.21,16.23,16.2,16.23,344745.0,16.21,16.23,16.2,16.23,344745.0
2019-09-17 11:50:00,16.22,16.25,16.21,16.25,537435.0,16.22,16.25,16.21,16.25,537435.0
2019-09-17 11:55:00,16.24,16.26,16.23,16.24,253245.0,16.24,16.26,16.23,16.24,253245.0
2019-09-17 12:00:00,16.25,16.28,16.25,16.27,686385.0,16.25,16.28,16.25,16.27,686385.0
2019-09-17 12:05:00,16.27,16.29,16.26,16.27,599955.0,16.27,16.29,16.26,16.27,599955.0
2019-09-17 12:10:00,16.28,16.29,16.27,16.27,534195.0,16.28,16.29,16.27,16.27,534195.0
2019-09-17 12:15:00,16.27,16.32,16.27,16.31,802455.0,16.27,16.32,16.27,16.31,802455.0
2019-09-17 12:20:00,16.31,16.32,16.29,16.29,367785.0,16.31,16.32,16.29,16.29,367785.0
2019-09-17 12:25:00,16.29,16.31,16.28,16.31,244470.0,16.29,16.31,16.28,16.31,244470.0
2019-09-17 12:30:00,16.31,16.31,16.26,16.27,574125.0,16.31,16.31,16.26,16.27,574125.0
2019-09-17 12:35:00,16.27,16.28,16.24,16.26,279495.0,16.27,16.28,16.24,16.26,279495.0
2019-09-17 12:40:00,16.26,16.28,16.26,16.27,437280.0,16.26,16.28,16.26,16.27,437280.0
2019-09-17 12:45:00,16.28,16.28,16.25,16.26,244200.0,16.28,16.28,16.25,16.26,244200.0
2019-09-17 12:50:00,16.26,16.27,16.24,16.26,236220.0,16.26,16.27,16.24,16.26,236220.0
2019-09-17 12:55:00,16.26,16.3,16.25,16.29,463845.0,16.26,16.3,16.25,16.29,463845.0
2019-09-17 13:00:00,16.29,16.34,16.28,16.34,775530.0,16.29,16.34,16.28,16.34,775530.0
2019-09-17 13:05:00,16.34,16.36,16.32,16.36,1245675.0,16.34,16.36,16.32,16.36,1245675.0
2019-09-17 13:10:00,16.36,16.37,16.32,16.33,970320.0,16.36,16.37,16.32,16.33,970320.0
2019-09-17 13:15:00,16.32,16.35,16.32,16.33,782130.0,16.32,16.35,16.32,16.33,782130.0
2019-09-17 13:20:00,16.33,16.35,16.32,16.32,294675.0,16.33,16.35,16.32,16.32,294675.0
2019-09-17 13:25:00,16.32,16.32,16.3,16.31,321840.0,16.32,16.32,16.3,16.31,321840.0
2019-09-17 13:30:00,16.31,16.31,16.29,16.29,792405.0,16.31,16.31,16.29,16.29,792405.0
2019-09-17 13:35:00,16.29,16.3,16.29,16.29,415695.0,16.29,16.3,16.29,16.29,415695.0
2019-09-17 13:40:00,16.28,16.3,16.28,16.29,302790.0,16.28,16.3,16.28,16.29,302790.0
2019-09-17 13:45:00,16.29,16.29,16.27,16.28,293865.0,16.29,16.29,16.27,16.28,293865.0
2019-09-17 13:50:00,16.28,16.29,16.26,16.26,526350.0,16.28,16.29,16.26,16.26,526350.0
2019-09-17 13:55:00,16.26,16.3,16.26,16.27,464520.0,16.26,16.3,16.26,16.27,464520.0
2019-09-17 14:00:00,16.28,16.3,16.28,16.28,164355.0,16.28,16.3,16.28,16.28,164355.0
2019-09-17 14:05:00,16.28,16.28,16.25,16.26,231780.0,16.28,16.28,16.25,16.26,231780.0
2019-09-17 14:10:00,16.26,16.29,16.26,16.29,457410.0,16.26,16.29,16.26,16.29,457410.0
2019-09-17 14:15:00,16.29,16.32,16.29,16.31,224175.0,16.29,16.32,16.29,16.31,224175.0
2019-09-17 14:20:00,16.31,16.32,16.3,16.31,297495.0,16.31,16.32,16.3,16.31,297495.0
2019-09-17 14:25:00,16.31,16.31,16.29,16.3,116475.0,16.31,16.31,16.29,16.3,116475.0
2019-09-17 14:30:00,16.31,16.32,16.3,16.31,165030.0,16.31,16.32,16.3,16.31,165030.0
2019-09-17 14:35:00,16.31,16.33,16.3,16.3,473445.0,16.31,16.33,16.3,16.3,473445.0
2019-09-17 14:40:00,16.3,16.32,16.29,16.31,159465.0,16.3,16.32,16.29,16.31,159465.0
2019-09-17 14:45:00,16.3,16.32,16.3,16.32,134940.0,16.3,16.32,16.3,16.32,134940.0
2019-09-17 14:50:00,16.32,16.32,16.31,16.32,129255.0,16.32,16.32,16.31,16.32,129255.0
2019-09-17 14:55:00,16.31,16.31,16.29,16.3,237180.0,16.31,16.31,16.29,16.3,237180.0
2019-09-17 15:00:00,16.3,16.31,16.29,16.3,103125.0,16.3,16.31,16.29,16.3,103125.0
2019-09-17 15:05:00,16.31,16.31,16.29,16.29,294060.0,16.31,16.31,16.29,16.29,294060.0
2019-09-17 15:10:00,16.29,16.29,16.27,16.27,375720.0,16.29,16.29,16.27,16.27,375720.0
2019-09-17 15:15:00,16.28,16.28,16.25,16.25,631830.0,16.28,16.28,16.25,16.25,631830.0
2019-09-17 15:20:00,16.25,16.25,16.24,16.24,250740.0,16.25,16.25,16.24,16.24,250740.0
2019-09-17 15:25:00,16.25,16.26,16.23,16.25,340740.0,16.25,16.26,16.23,16.25,340740.0
2019-09-17 15:30:00,16.25,16.28,16.25,16.28,260850.0,16.25,16.28,16.25,16.28,260850.0
2019-09-17 15:35:00,16.28,16.29,16.27,16.29,236730.0,16.28,16.29,16.27,16.29,236730.0
2019-09-17 15:40:00,16.29,16.29,16.28,16.29,324510.0,16.29,16.29,16.28,16.29,324510.0
2019-09-17 15:45:00,16.29,16.3,16.27,16.28,385935.0,16.29,16.3,16.27,16.28,385935.0
2019-09-17 15:50:00,16.28,16.3,16.27,16.28,673035.0,16.28,16.3,16.27,16.28,673035.0
2019-09-17 15:55:00,16.28,16.33,16.27,16.32,2403840.0,16.28,16.33,16.27,16.32,2403840.0
2019-09-18 09:30:00,16.33,16.43,16.3,16.42,2054640.0,16.33,16.43,16.3,16.42,2054640.0
2019-09-18 09:35:00,16.42,16.46,16.37,16.44,2218800.0,16.42,16.46,16.37,16.44,2218800.0
2019-09-18 09:40:00,16.44,16.44,16.4,16.43,796815.0,16.44,16.44,16.4,16.43,796815.0
2019-09-18 09:45:00,16.43,16.47,16.41,16.45,1405695.0,16.43,16.47,16.41,16.45,1405695.0
2019-09-18 09:50:00,16.45,16.5,16.45,16.49,1951110.0,16.45,16.5,16.45,16.49,1951110.0
2019-09-18 09:55:00,16.49,16.54,16.48,16.49,2388750.0,16.49,16.54,16.48,16.49,2388750.0
2019-09-18 10:00:00,16.49,16.51,16.44,16.45,945585.0,16.49,16.51,16.44,16.45,945585.0
2019-09-18 10:05:00,16.45,16.45,16.42,16.43,699150.0,16.45,16.45,16.42,16.43,699150.0
2019-09-18 10:10:00,16.44,16.46,16.39,16.39,1250955.0,16.44,16.46,16.39,16.39,1250955.0
2019-09-18 10:15:00,16.4,16.42,16.34,16.35,1024530.0,16.4,16.42,16.34,16.35,1024530.0
2019-09-18 10:20:00,16.36,16.37,16.34,16.37,769005.0,16.36,16.37,16.34,16.37,769005.0
2019-09-18 10:25:00,16.37,16.37,16.3,16.3,1183395.0,16.37,16.37,16.3,16.3,1183395.0
2019-09-18 10:30:00,16.3,16.33,16.3,16.33,371280.0,16.3,16.33,16.3,16.33,371280.0
2019-09-18 10:35:00,16.34,16.35,16.29,16.3,563370.0,16.34,16.35,16.29,16.3,563370.0
2019-09-18 10:40:00,16.29,16.33,16.28,16.33,892980.0,16.29,16.33,16.28,16.33,892980.0
2019-09-18 10:45:00,16.33,16.35,16.31,16.32,652350.0,16.33,16.35,16.31,16.32,652350.0
2019-09-18 10:50:00,16.32,16.33,16.3,16.32,412950.0,16.32,16.33,16.3,16.32,412950.0
2019-09-18 10:55:00,16.32,16.35,16.32,16.35,307485.0,16.32,16.35,16.32,16.35,307485.0
2019-09-18 11:00:00,16.34,16.35,16.33,16.33,395460.0,16.34,16.35,16.33,16.33,395460.0
2019-09-18 11:05:00,16.33,16.34,16.27,16.28,466410.0,16.33,16.34,16.27,16.28,466410.0
2019-09-18 11:10:00,16.28,16.3,16.28,16.3,283260.0,16.28,16.3,16.28,16.3,283260.0
2019-09-18 11:15:00,16.3,16.31,16.29,16.29,280155.0,16.3,16.31,16.29,16.29,280155.0
2019-09-18 11:20:00,16.28,16.29,16.27,16.29,523500.0,16.28,16.29,16.27,16.29,523500.0
2019-09-18 11:25:00,16.29,16.29,16.25,16.26,295515.0,16.29,16.29,16.25,16.26,295515.0
2019-09-18 11:30:00,16.26,16.27,16.24,16.25,316200.0,16.26,16.27,16.24,16.25,316200.0
2019-09-18 11:35:00,16.25,16.27,16.24,16.27,371085.0,16.25,16.27,16.24,16.27,371085.0
2019-09-18 11:40:00,16.27,16.28,16.21,16.22,718620.0,16.27,16.28,16.21,16.22,718620.0
2019-09-18 11:45:00,16.22,16.23,16.19,16.2,817095.0,16.22,16.23,16.19,16.2,817095.0
2019-09-18 11:50:00,16.2,16.21,16.18,16.19,609375.0,16.2,16.21,16.18,16.19,609375.0
2019-09-18 11:55:00,16.18,16.23,16.18,16.23,828810.0,16.18,16.23,16.18,16.23,828810.0
2019-09-18 12:00:00,16.22,16.26,16.22,16.26,574575.0,16.22,16.26,16.22,16.26,574575.0
2019-09-18 12:05:00,16.26,16.28,16.25,16.26,452265.0,16.26,16.28,16.25,16.26,452265.0
2019-09-18 12:10:00,16.26,16.26,16.24,16.24,165060.0,16.26,16.26,16.24,16.24,165060.0
2019-09-18 12:15:00,16.24,16.26,16.23,16.25,193860.0,16.24,16.26,16.23,16.25,193860.0
2019-09-18 12:20:00,16.25,16.27,16.25,16.27,467625.0,16.25,16.27,16.25,16.27,467625.0
2019-09-18 12:25:00,16.26,16.27,16.24,16.26,345225.0,16.26,16.27,16.24,16.26,345225.0
2019-09-18 12:30:00,16.27,16.27,16.25,16.25,123405.0,16.27,16.27,16.25,16.25,123405.0
2019-09-18 12:35:00,16.25,16.26,16.23,16.23,387885.0,16.25,16.26,16.23,16.23,387885.0
2019-09-18 12:40:00,16.23,16.25,16.22,16.24,336330.0,16.23,16.25,16.22,16.24,336330.0
2019-09-18 12:45:00,16.23,16.24,16.22,16.23,183150.0,16.23,16.24,16.22,16.23,183150.0
2019-09-18 12:50:00,16.23,16.23,16.21,16.21,216525.0,16.23,16.23,16.21,16.21,216525.0
2019-09-18 12:55:00,16.22,16.23,16.21,16.23,150390.0,16.22,16.23,16.21,16.23,150390.0
2019-09-18 13:00:00,16.23,16.23,16.19,16.21,349035.0,16.23,16.23,16.19,16.21,349035.0
2019-09-18 13:05:00,16.21,16.22,16.2,16.2,199080.0,16.21,16.22,16.2,16.2,199080.0
2019-09-18 13:10:00,16.2,16.21,16.19,16.2,426435.0,16.2,16.21,16.19,16.2,426435.0
2019-09-18 13:15:00,16.2,16.24,16.19,16.23,370875.0,16.2,16.24,16.19,16.23,370875.0
2019-09-18 13:20:00,16.23,16.25,16.23,16.24,156660.0,16.23,16.25,16.23,16.24,156660.0
2019-09-18 13:25:00,16.24,16.24,16.21,16.22,198390.0,16.24,16.24,16.21,16.22,198390.0
2019-09-18 13:30:00,16.22,16.23,16.22,16.22,254640.0,16.22,16.23,16.22,16.22,254640.0
2019-09-18 13:35:00,16.23,16.25,16.22,16.24,255510.0,16.23,16.25,16.22,16.24,255510.0
2019-09-18 13:40:00,16.24,16.25,16.23,16.25,143415.0,16.24,16.25,16.23,16.25,143415.0
2019-09-18 13:45:00,16.25,16.25,16.23,16.24,226725.0,16.25,16.25,16.23,16.24,226725.0
2019-09-18 13:50:00,16.24,16.25,16.22,16.24,143325.0,16.24,16.25,16.22,16.24,143325.0
2019-09-18 13:55:00,16.24,16.25,16.23,16.24,294600.0,16.24,16.25,16.23,16.24,294600.0
2019-09-18 14:00:00,16.25,16.26,16.16,16.26,881055.0,16.25,16.26,16.16,16.26,881055.0
2019-09-18 14:05:00,16.26,16.34,16.26,16.28,1828740.0,16.26,16.34,16.26,16.28,1828740.0
2019-09-18 14:10:00,16.28,16.28,16.19,16.2,418500.0,16.28,16.28,16.19,16.2,418500.0
2019-09-18 14:15:00,16.2,16.25,16.18,16.22,435105.0,16.2,16.25,16.18,16.22,435105.0
2019-09-18 14:20:00,16.22,16.23,16.2,16.23,276720.0,16.22,16.23,16.2,16.23,276720.0
2019-09-18 14:25:00,16.22,16.22,16.2,16.21,215880.0,16.22,16.22,16.2,16.21,215880.0
2019-09-18 14:30:00,16.21,16.22,16.19,16.21,521235.0,16.21,16.22,16.19,16.21,521235.0
2019-09-18 14:35:00,16.21,16.22,16.19,16.21,320820.0,16.21,16.22,16.19,16.21,320820.0
2019-09-18 14:40:00,16.2,16.24,16.2,16.23,265065.0,16.2,16.24,16.2,16.23,265065.0
2019-09-18 14:45:00,16.23,16.23,16.17,16.19,228540.0,16.23,16.23,16.17,16.19,228540.0
2019-09-18 14:50:00,16.2,16.24,16.19,16.23,259005.0,16.2,16.24,16.19,16.23,259005.0
2019-09-18 14:55:00,16.23,16.24,16.21,16.22,250020.0,16.23,16.24,16.21,16.22,250020.0
2019-09-18 15:00:00,16.22,16.23,16.2,16.22,276135.0,16.22,16.23,16.2,16.22,276135.0
2019-09-18 15:05:00,16.21,16.24,16.21,16.23,285015.0,16.21,16.24,16.21,16.23,285015.0
2019-09-18 15:10:00,16.24,16.26,16.24,16.25,270525.0,16.24,16.26,16.24,16.25,270525.0
2019-09-18 15:15:00,16.25,16.25,16.22,16.23,346545.0,16.25,16.25,16.22,16.23,346545.0
2019-09-18 15:20:00,16.24,16.24,16.23,16.24,326610.0,16.24,16.24,16.23,16.24,326610.0
2019-09-18 15:25:00,16.25,16.26,16.24,16.24,262620.0,16.25,16.26,16.24,16.24,262620.0
2019-09-18 15:30:00,16.24,16.27,16.24,16.26,912750.0,16.24,16.27,16.24,16.26,912750.0
2019-09-18 15:35:00,16.26,16.26,16.24,16.25,226155.0,16.26,16.26,16.24,16.25,226155.0
2019-09-18 15:40:00,16.25,16.26,16.21,16.23,556035.0,16.25,16.26,16.21,16.23,556035.0
2019-09-18 15:45:00,16.23,16.23,16.21,16.23,737595.0,16.23,16.23,16.21,16.23,737595.0
2019-09-18 15:50:00,16.23,16.24,16.21,16.22,686370.0,16.23,16.24,16.21,16.22,686370.0
2019-09-18 15:55:00,16.22,16.24,16.21,16.23,1614270.0,16.22,16.24,16.21,16.23,1614270.0
2019-09-19 09:30:00,16.38,16.41,16.33,16.36,2275605.0,16.38,16.41,16.33,16.36,2275605.0
2019-09-19 09:35:00,16.35,16.46,16.32,16.45,2633880.0,16.35,16.46,16.32,16.45,2633880.0
2019-09-19 09:40:00,16.44,16.46,16.38,16.43,1032840.0,16.44,16.46,16.38,16.43,1032840.0
2019-09-19 09:45:00,16.44,16.44,16.37,16.4,561540.0,16.44,16.44,16.37,16.4,561540.0
2019-09-19 09:50:00,16.4,16.4,16.35,16.38,1057425.0,16.4,16.4,16.35,16.38,1057425.0
2019-09-19 09:55:00,16.38,16.39,16.36,16.37,793665.0,16.38,16.39,16.36,16.37,793665.0
2019-09-19 10:00:00,16.38,16.43,16.38,16.39,1009950.0,16.38,16.43,16.38,16.39,1009950.0
2019-09-19 10:05:00,16.39,16.44,16.38,16.43,1507290.0,16.39,16.44,16.38,16.43,1507290.0
2019-09-19 10:10:00,16.43,16.47,16.39,16.41,1690140.0,16.43,16.47,16.39,16.41,1690140.0
2019-09-19 10:15:00,16.41,16.44,16.39,16.41,675435.0,16.41,16.44,16.39,16.41,675435.0
2019-09-19 10:20:00,16.41,16.41,16.37,16.38,853275.0,16.41,16.41,16.37,16.38,853275.0
2019-09-19 10:25:00,16.38,16.44,16.38,16.42,686190.0,16.38,16.44,16.38,16.42,686190.0
2019-09-19 10:30:00,16.43,16.45,16.42,16.45,744780.0,16.43,16.45,16.42,16.45,744780.0
2019-09-19 10:35:00,16.45,16.51,16.45,16.5,1943610.0,16.45,16.51,16.45,16.5,1943610.0
2019-09-19 10:40:00,16.5,16.5,16.43,16.45,917550.0,16.5,16.5,16.43,16.45,917550.0
2019-09-19 10:45:00,16.44,16.47,16.44,16.45,561225.0,16.44,16.47,16.44,16.45,561225.0
2019-09-19 10:50:00,16.46,16.47,16.43,16.44,565515.0,16.46,16.47,16.43,16.44,565515.0
2019-09-19 10:55:00,16.44,16.47,16.41,16.41,470655.0,16.44,16.47,16.41,16.41,470655.0
2019-09-19 11:00:00,16.41,16.44,16.39,16.44,1286325.0,16.41,16.44,16.39,16.44,1286325.0
2019-09-19 11:05:00,16.44,16.44,16.4,16.42,961965.0,16.44,16.44,16.4,16.42,961965.0
2019-09-19 11:10:00,16.41,16.42,16.38,16.38,603315.0,16.41,16.42,16.38,16.38,603315.0
2019-09-19 11:15:00,16.38,16.42,16.38,16.42,812775.0,16.38,16.42,16.38,16.42,812775.0
2019-09-19 11:20:00,16.42,16.43,16.41,16.42,301200.0,16.42,16.43,16.41,16.42,301200.0
2019-09-19 11:25:00,16.43,16.43,16.41,16.42,178335.0,16.43,16.43,16.41,16.42,178335.0
2019-09-19 11:30:00,16.43,16.49,16.42,16.48,724875.0,16.43,16.49,16.42,16.48,724875.0
2019-09-19 11:35:00,16.48,16.5,16.48,16.48,934290.0,16.48,16.5,16.48,16.48,934290.0
2019-09-19 11:40:00,16.48,16.48,16.44,16.44,488970.0,16.48,16.48,16.44,16.44,488970.0
2019-09-19 11:45:00,16.44,16.48,16.44,16.48,456270.0,16.44,16.48,16.44,16.48,456270.0
2019-09-19 11:50:00,16.47,16.49,16.46,16.48,296265.0,16.47,16.49,16.46,16.48,296265.0
2019-09-19 11:55:00,16.48,16.49,16.46,16.46,300630.0,16.48,16.49,16.46,16.46,300630.0
2019-09-19 12:00:00,16.47,16.5,16.46,16.5,515910.0,16.47,16.5,16.46,16.5,515910.0
2019-09-19 12:05:00,16.5,16.52,16.49,16.5,483060.0,16.5,16.52,16.49,16.5,483060.0
2019-09-19 12:10:00,16.5,16.51,16.49,16.51,355470.0,16.5,16.51,16.49,16.51,355470.0
2019-09-19 12:15:00,16.51,16.53,16.5,16.53,1043430.0,16.51,16.53,16.5,16.53,1043430.0
2019-09-19 12:20:00,16.52,16.53,16.51,16.52,638940.0,16.52,16.53,16.51,16.52,638940.0
2019-09-19 12:25:00,16.52,16.53,16.45,16.45,980190.0,16.52,16.53,16.45,16.45,980190.0
2019-09-19 12:30:00,16.45,16.48,16.45,16.47,398925.0,16.45,16.48,16.45,16.47,398925.0
2019-09-19 12:35:00,16.47,16.48,16.46,16.47,292800.0,16.47,16.48,16.46,16.47,292800.0
2019-09-19 12:40:00,16.47,16.48,16.46,16.47,365895.0,16.47,16.48,16.46,16.47,365895.0
2019-09-19 12:45:00,16.48,16.48,16.47,16.48,321210.0,16.48,16.48,16.47,16.48,321210.0
2019-09-19 12:50:00,16.47,16.5,16.47,16.5,240390.0,16.47,16.5,16.47,16.5,240390.0
2019-09-19 12:55:00,16.5,16.51,16.5,16.51,302625.0,16.5,16.51,16.5,16.51,302625.0
2019-09-19 13:00:00,16.5,16.51,16.46,16.47,520380.0,16.5,16.51,16.46,16.47,520380.0
2019-09-19 13:05:00,16.47,16.49,16.44,16.44,554610.0,16.47,16.49,16.44,16.44,554610.0
2019-09-19 13:10:00,16.44,16.47,16.44,16.47,566235.0,16.44,16.47,16.44,16.47,566235.0
2019-09-19 13:15:00,16.47,16.5,16.47,16.5,266535.0,16.47,16.5,16.47,16.5,266535.0
2019-09-19 13:20:00,16.49,16.51,16.49,16.49,495240.0,16.49,16.51,16.49,16.49,495240.0
2019-09-19 13:25:00,16.49,16.51,16.49,16.51,286440.0,16.49,16.51,16.49,16.51,286440.0
2019-09-19 13:30:00,16.5,16.51,16.46,16.49,826155.0,16.5,16.51,16.46,16.49,826155.0
2019-09-19 13:35:00,16.48,16.49,16.47,16.48,294540.0,16.48,16.49,16.47,16.48,294540.0
2019-09-19 13:40:00,16.48,16.48,16.45,16.46,307455.0,16.48,16.48,16.45,16.46,307455.0
2019-09-19 13:45:00,16.46,16.48,16.46,16.48,291300.0,16.46,16.48,16.46,16.48,291300.0
2019-09-19 13:50:00,16.48,16.5,16.46,16.48,627990.0,16.48,16.5,16.46,16.48,627990.0
2019-09-19 13:55:00,16.48,16.49,16.47,16.48,268470.0,16.48,16.49,16.47,16.48,268470.0
2019-09-19 14:00:00,16.48,16.48,16.47,16.47,203505.0,16.48,16.48,16.47,16.47,203505.0
2019-09-19 14:05:00,16.47,16.48,16.47,16.48,218970.0,16.47,16.48,16.47,16.48,218970.0
2019-09-19 14:10:00,16.47,16.47,16.45,16.46,343095.0,16.47,16.47,16.45,16.46,343095.0
2019-09-19 14:15:00,16.46,16.46,16.42,16.43,602865.0,16.46,16.46,16.42,16.43,602865.0
2019-09-19 14:20:00,16.43,16.44,16.4,16.43,727455.0,16.43,16.44,16.4,16.43,727455.0
2019-09-19 14:25:00,16.42,16.44,16.42,16.43,108360.0,16.42,16.44,16.42,16.43,108360.0
2019-09-19 14:30:00,16.44,16.44,16.42,16.43,181545.0,16.44,16.44,16.42,16.43,181545.0
2019-09-19 14:35:00,16.43,16.44,16.42,16.43,144195.0,16.43,16.44,16.42,16.43,144195.0
2019-09-19 14:40:00,16.43,16.44,16.43,16.43,126735.0,16.43,16.44,16.43,16.43,126735.0
2019-09-19 14:45:00,16.43,16.43,16.41,16.42,567330.0,16.43,16.43,16.41,16.42,567330.0
2019-09-19 14:50:00,16.41,16.42,16.4,16.41,275760.0,16.41,16.42,16.4,16.41,275760.0
2019-09-19 14:55:00,16.41,16.41,16.4,16.4,522645.0,16.41,16.41,16.4,16.4,522645.0
2019-09-19 15:00:00,16.4,16.42,16.4,16.41,227775.0,16.4,16.42,16.4,16.41,227775.0
2019-09-19 15:05:00,16.41,16.42,16.4,16.4,265140.0,16.41,16.42,16.4,16.4,265140.0
2019-09-19 15:10:00,16.4,16.43,16.4,16.42,335070.0,16.4,16.43,16.4,16.42,335070.0
2019-09-19 15:15:00,16.42,16.44,16.42,16.43,512715.0,16.42,16.44,16.42,16.43,512715.0
2019-09-19 15:20:00,16.43,16.44,16.43,16.44,293910.0,16.43,16.44,16.43,16.44,293910.0
2019-09-19 15:25:00,16.44,16.44,16.43,16.43,486480.0,16.44,16.44,16.43,16.43,486480.0
2019-09-19 15:30:00,16.43,16.44,16.4,16.41,456405.0,16.43,16.44,16.4,16.41,456405.0
2019-09-19 15:35:00,16.41,16.45,16.41,16.44,468810.0,16.41,16.45,16.41,16.44,468810.0
2019-09-19 15:40:00,16.43,16.45,16.43,16.45,346845.0,16.43,16.45,16.43,16.45,346845.0
2019-09-19 15:45:00,16.45,16.45,16.42,16.42,1233900.0,16.45,16.45,16.42,16.42,1233900.0
2019-09-19 15:50:00,16.42,16.45,16.42,16.44,1192905.0,16.42,16.45,16.42,16.44,1192905.0
2019-09-19 15:55:00,16.44,16.46,16.42,16.44,1845180.0,16.44,16.46,16.42,16.44,1845180.0
2019-09-20 09:30:00,16.43,16.46,16.35,16.36,3096990.0,16.43,16.46,16.35,16.36,3096990.0
2019-09-20 09:35:00,16.37,16.41,16.33,16.4,1272150.0,16.37,16.41,16.33,16.4,1272150.0
2019-09-20 09:40:00,16.4,16.4,16.35,16.37,460395.0,16.4,16.4,16.35,16.37,460395.0
2019-09-20 09:45:00,16.36,16.37,16.28,16.33,1204215.0,16.36,16.37,16.28,16.33,1204215.0
2019-09-20 09:50:00,16.33,16.36,16.31,16.34,949800.0,16.33,16.36,16.31,16.34,949800.0
2019-09-20 09:55:00,16.34,16.34,16.3,16.32,833805.0,16.34,16.34,16.3,16.32,833805.0
2019-09-20 10:00:00,16.33,16.34,16.3,16.3,1221420.0,16.33,16.34,16.3,16.3,1221420.0
2019-09-20 10:05:00,16.31,16.34,16.31,16.32,395370.0,16.31,16.34,16.31,16.32,395370.0
2019-09-20 10:10:00,16.31,16.33,16.29,16.29,603525.0,16.31,16.33,16.29,16.29,603525.0
2019-09-20 10:15:00,16.3,16.31,16.28,16.3,736800.0,16.3,16.31,16.28,16.3,736800.0
2019-09-20 10:20:00,16.3,16.3,16.27,16.28,635625.0,16.3,16.3,16.27,16.28,635625.0
2019-09-20 10:25:00,16.28,16.33,16.28,16.31,466155.0,16.28,16.33,16.28,16.31,466155.0
2019-09-20 10:30:00,16.31,16.33,16.3,16.3,294720.0,16.31,16.33,16.3,16.3,294720.0
2019-09-20 10:35:00,16.3,16.3,16.2,16.22,2067015.0,16.3,16.3,16.2,16.22,2067015.0
2019-09-20 10:40:00,16.21,16.26,16.21,16.24,668790.0,16.21,16.26,16.21,16.24,668790.0
2019-09-20 10:45:00,16.24,16.27,16.22,16.22,749685.0,16.24,16.27,16.22,16.22,749685.0
2019-09-20 10:50:00,16.22,16.25,16.2,16.23,1121685.0,16.22,16.25,16.2,16.23,1121685.0
2019-09-20 10:55:00,16.23,16.25,16.21,16.23,417690.0,16.23,16.25,16.21,16.23,417690.0
2019-09-20 11:00:00,16.23,16.24,16.19,16.23,1145715.0,16.23,16.24,16.19,16.23,1145715.0
2019-09-20 11:05:00,16.23,16.23,16.2,16.21,786765.0,16.23,16.23,16.2,16.21,786765.0
2019-09-20 11:10:00,16.21,16.21,16.17,16.19,758835.0,16.21,16.21,16.17,16.19,758835.0
2019-09-20 11:15:00,16.19,16.23,16.17,16.19,1053330.0,16.19,16.23,16.17,16.19,1053330.0
2019-09-20 11:20:00,16.19,16.22,16.19,16.21,320010.0,16.19,16.22,16.19,16.21,320010.0
2019-09-20 11:25:00,16.21,16.21,16.18,16.18,334890.0,16.21,16.21,16.18,16.18,334890.0
2019-09-20 11:30:00,16.18,16.21,16.18,16.2,516480.0,16.18,16.21,16.18,16.2,516480.0
2019-09-20 11:35:00,16.2,16.2,16.15,16.15,969885.0,16.2,16.2,16.15,16.15,969885.0
2019-09-20 11:40:00,16.15,16.16,16.1,16.14,1272015.0,16.15,16.16,16.1,16.14,1272015.0
2019-09-20 11:45:00,16.14,16.15,16.13,16.14,612405.0,16.14,16.15,16.13,16.14,612405.0
2019-09-20 11:50:00,16.14,16.15,16.1,16.12,648075.0,16.14,16.15,16.1,16.12,648075.0
2019-09-20 11:55:00,16.12,16.14,16.11,16.13,1019565.0,16.12,16.14,16.11,16.13,1019565.0
2019-09-20 12:00:00,16.12,16.13,16.1,16.1,480255.0,16.12,16.13,16.1,16.1,480255.0
2019-09-20 12:05:00,16.11,16.11,16.04,16.04,1355310.0,16.11,16.11,16.04,16.04,1355310.0
2019-09-20 12:10:00,16.04,16.1,16.03,16.09,1179450.0,16.04,16.1,16.03,16.09,1179450.0
2019-09-20 12:15:00,16.08,16.12,16.08,16.1,545655.0,16.08,16.12,16.08,16.1,545655.0
2019-09-20 12:20:00,16.1,16.13,16.09,16.11,488640.0,16.1,16.13,16.09,16.11,488640.0
2019-09-20 12:25:00,16.12,16.13,16.1,16.13,417735.0,16.12,16.13,16.1,16.13,417735.0
2019-09-20 12:30:00,16.12,16.13,16.11,16.13,268965.0,16.12,16.13,16.11,16.13,268965.0
2019-09-20 12:35:00,16.13,16.17,16.13,16.17,555720.0,16.13,16.17,16.13,16.17,555720.0
2019-09-20 12:40:00,16.17,16.19,16.15,16.18,567975.0,16.17,16.19,16.15,16.18,567975.0
2019-09-20 12:45:00,16.19,16.2,16.15,16.16,576840.0,16.19,16.2,16.15,16.16,576840.0
2019-09-20 12:50:00,16.16,16.18,16.15,16.17,312345.0,16.16,16.18,16.15,16.17,312345.0
2019-09-20 12:55:00,16.16,16.18,16.16,16.18,318480.0,16.16,16.18,16.16,16.18,318480.0
2019-09-20 13:00:00,16.17,16.2,16.17,16.19,212235.0,16.17,16.2,16.17,16.19,212235.0
2019-09-20 13:05:00,16.19,16.2,16.19,16.19,221775.0,16.19,16.2,16.19,16.19,221775.0
2019-09-20 13:10:00,16.19,16.19,15.94,15.94,2764815.0,16.19,16.19,15.94,15.94,2764815.0
2019-09-20 13:15:00,15.93,16.02,15.9,16.01,1645410.0,15.93,16.02,15.9,16.01,1645410.0
2019-09-20 13:20:00,16.0,16.04,15.98,16.01,1157340.0,16.0,16.04,15.98,16.01,1157340.0
2019-09-20 13:25:00,16.01,16.02,15.98,16.02,527355.0,16.01,16.02,15.98,16.02,527355.0
2019-09-20 13:30:00,16.03,16.03,15.97,15.97,576945.0,16.03,16.03,15.97,15.97,576945.0
2019-09-20 13:35:00,15.98,15.99,15.97,15.97,454485.0,15.98,15.99,15.97,15.97,454485.0
2019-09-20 13:40:00,15.97,15.97,15.93,15.93,597990.0,15.97,15.97,15.93,15.93,597990.0
2019-09-20 13:45:00,15.93,15.95,15.91,15.92,999180.0,15.93,15.95,15.91,15.92,999180.0
2019-09-20 13:50:00,15.92,15.94,15.88,15.91,1381725.0,15.92,15.94,15.88,15.91,1381725.0
2019-09-20 13:55:00,15.91,16.0,15.91,15.97,668325.0,15.91,16.0,15.91,15.97,668325.0
2019-09-20 14:00:00,15.98,16.05,15.97,15.98,1937010.0,15.98,16.05,15.97,15.98,1937010.0
2019-09-20 14:05:00,15.99,16.0,15.97,16.0,396570.0,15.99,16.0,15.97,16.0,396570.0
2019-09-20 14:10:00,15.99,16.01,15.99,16.01,280680.0,15.99,16.01,15.99,16.01,280680.0
2019-09-20 14:15:00,16.01,16.06,16.01,16.01,907470.0,16.01,16.06,16.01,16.01,907470.0
2019-09-20 14:20:00,16.01,16.05,16.01,16.05,431325.0,16.01,16.05,16.01,16.05,431325.0
2019-09-20 14:25:00,16.05,16.06,16.04,16.06,362160.0,16.05,16.06,16.04,16.06,362160.0
2019-09-20 14:30:00,16.06,16.1,16.06,16.09,1491705.0,16.06,16.1,16.06,16.09,1491705.0
2019-09-20 14:35:00,16.09,16.1,16.07,16.07,483450.0,16.09,16.1,16.07,16.07,483450.0
2019-09-20 14:40:00,16.07,16.08,16.06,16.06,367815.0,16.07,16.08,16.06,16.06,367815.0
2019-09-20 14:45:00,16.06,16.09,16.06,16.08,302115.0,16.06,16.09,16.06,16.08,302115.0
2019-09-20 14:50:00,16.08,16.08,16.05,16.07,342390.0,16.08,16.08,16.05,16.07,342390.0
2019-09-20 14:55:00,16.07,16.07,16.03,16.05,387825.0,16.07,16.07,16.03,16.05,387825.0
2019-09-20 15:00:00,16.04,16.06,16.03,16.05,188055.0,16.04,16.06,16.03,16.05,188055.0
2019-09-20 15:05:00,16.05,16.05,16.03,16.03,223020.0,16.05,16.05,16.03,16.03,223020.0
2019-09-20 15:10:00,16.04,16.04,16.01,16.02,322470.0,16.04,16.04,16.01,16.02,322470.0
2019-09-20 15:15:00,16.01,16.04,16.01,16.04,448590.0,16.01,16.04,16.01,16.04,448590.0
2019-09-20 15:20:00,16.04,16.04,16.0,16.01,431235.0,16.04,16.04,16.0,16.01,431235.0
2019-09-20 15:25:00,16.01,16.02,16.0,16.0,301950.0,16.01,16.02,16.0,16.0,301950.0
2019-09-20 15:30:00,16.01,16.04,16.01,16.03,443520.0,16.01,16.04,16.01,16.03,443520.0
2019-09-20 15:35:00,16.03,16.05,16.02,16.03,586230.0,16.03,16.05,16.02,16.03,586230.0
2019-09-20 15:40:00,16.03,16.05,16.01,16.01,671595.0,16.03,16.05,16.01,16.01,671595.0
2019-09-20 15:45:00,16.01,16.02,15.99,16.0,942120.0,16.01,16.02,15.99,16.0,942120.0
2019-09-20 15:50:00,16.0,16.05,16.0,16.03,1500015.0,16.0,16.05,16.0,16.03,1500015.0
2019-09-20 15:55:00,16.03,16.08,16.03,16.04,3349185.0,16.03,16.08,16.03,16.04,3349185.0
2019-09-23 09:30:00,15.98,16.06,15.95,16.05,3072000.0,15.98,16.06,15.95,16.05,3072000.0
2019-09-23 09:35:00,16.05,16.24,16.03,16.21,2329650.0,16.05,16.24,16.03,16.21,2329650.0
2019-09-23 09:40:00,16.21,16.22,16.15,16.17,906000.0,16.21,16.22,16.15,16.17,906000.0
2019-09-23 09:45:00,16.18,16.21,16.11,16.13,913275.0,16.18,16.21,16.11,16.13,913275.0
2019-09-23 09:50:00,16.14,16.19,16.13,16.18,342690.0,16.14,16.19,16.13,16.18,342690.0
2019-09-23 09:55:00,16.18,16.18,16.09,16.11,675345.0,16.18,16.18,16.09,16.11,675345.0
2019-09-23 10:00:00,16.11,16.16,16.09,16.13,1068510.0,16.11,16.16,16.09,16.13,1068510.0
2019-09-23 10:05:00,16.12,16.14,16.08,16.11,1112055.0,16.12,16.14,16.08,16.11,1112055.0
2019-09-23 10:10:00,16.1,16.11,16.09,16.1,403470.0,16.1,16.11,16.09,16.1,403470.0
2019-09-23 10:15:00,16.09,16.15,16.09,16.12,435045.0,16.09,16.15,16.09,16.12,435045.0
2019-09-23 10:20:00,16.12,16.14,16.1,16.11,405480.0,16.12,16.14,16.1,16.11,405480.0
2019-09-23 10:25:00,16.11,16.11,16.05,16.08,731565.0,16.11,16.11,16.05,16.08,731565.0
2019-09-23 10:30:00,16.09,16.1,16.08,16.08,479745.0,16.09,16.1,16.08,16.08,479745.0
2019-09-23 10:35:00,16.09,16.1,16.07,16.08,334710.0,16.09,16.1,16.07,16.08,334710.0
2019-09-23 10:40:00,16.08,16.12,16.07,16.11,559170.0,16.08,16.12,16.07,16.11,559170.0
2019-09-23 10:45:00,16.11,16.12,16.05,16.07,299430.0,16.11,16.12,16.05,16.07,299430.0
2019-09-23 10:50:00,16.07,16.08,16.03,16.06,338400.0,16.07,16.08,16.03,16.06,338400.0
2019-09-23 10:55:00,16.05,16.07,16.03,16.06,448830.0,16.05,16.07,16.03,16.06,448830.0
2019-09-23 11:00:00,16.06,16.15,16.06,16.15,1621860.0,16.06,16.15,16.06,16.15,1621860.0
2019-09-23 11:05:00,16.15,16.16,16.12,16.13,687405.0,16.15,16.16,16.12,16.13,687405.0
2019-09-23 11:10:00,16.14,16.19,16.14,16.19,720645.0,16.14,16.19,16.14,16.19,720645.0
2019-09-23 11:15:00,16.19,16.21,16.17,16.2,1009845.0,16.19,16.21,16.17,16.2,1009845.0
2019-09-23 11:20:00,16.2,16.24,16.2,16.21,1511100.0,16.2,16.24,16.2,16.21,1511100.0
2019-09-23 11:25:00,16.21,16.23,16.19,16.23,515235.0,16.21,16.23,16.19,16.23,515235.0
2019-09-23 11:30:00,16.23,16.28,16.23,16.24,1539825.0,16.23,16.28,16.23,16.24,1539825.0
2019-09-23 11:35:00,16.25,16.28,16.24,16.26,876375.0,16.25,16.28,16.24,16.26,876375.0
2019-09-23 11:40:00,16.27,16.29,16.25,16.26,1176150.0,16.27,16.29,16.25,16.26,1176150.0
2019-09-23 11:45:00,16.26,16.3,16.26,16.3,717090.0,16.26,16.3,16.26,16.3,717090.0
2019-09-23 11:50:00,16.3,16.31,16.27,16.28,626895.0,16.3,16.31,16.27,16.28,626895.0
2019-09-23 11:55:00,16.27,16.29,16.26,16.27,468315.0,16.27,16.29,16.26,16.27,468315.0
2019-09-23 12:00:00,16.27,16.3,16.26,16.28,632295.0,16.27,16.3,16.26,16.28,632295.0
2019-09-23 12:05:00,16.29,16.3,16.26,16.28,518475.0,16.29,16.3,16.26,16.28,518475.0
2019-09-23 12:10:00,16.28,16.28,16.26,16.28,268335.0,16.28,16.28,16.26,16.28,268335.0
2019-09-23 12:15:00,16.28,16.3,16.28,16.29,378885.0,16.28,16.3,16.28,16.29,378885.0
2019-09-23 12:20:00,16.29,16.33,16.29,16.33,1013130.0,16.29,16.33,16.29,16.33,1013130.0
2019-09-23 12:25:00,16.33,16.35,16.32,16.33,1183770.0,16.33,16.35,16.32,16.33,1183770.0
2019-09-23 12:30:00,16.33,16.34,16.31,16.33,379755.0,16.33,16.34,16.31,16.33,379755.0
2019-09-23 12:35:00,16.32,16.34,16.32,16.33,368115.0,16.32,16.34,16.32,16.33,368115.0
2019-09-23 12:40:00,16.34,16.34,16.32,16.33,875175.0,16.34,16.34,16.32,16.33,875175.0
2019-09-23 12:45:00,16.32,16.33,16.31,16.31,475650.0,16.32,16.33,16.31,16.31,475650.0
2019-09-23 12:50:00,16.31,16.31,16.28,16.3,511830.0,16.31,16.31,16.28,16.3,511830.0
2019-09-23 12:55:00,16.3,16.31,16.25,16.27,621720.0,16.3,16.31,16.25,16.27,621720.0
2019-09-23 13:00:00,16.27,16.28,16.25,16.26,276165.0,16.27,16.28,16.25,16.26,276165.0
2019-09-23 13:05:00,16.26,16.26,16.23,16.25,404880.0,16.26,16.26,16.23,16.25,404880.0
2019-09-23 13:10:00,16.25,16.26,16.23,16.24,412395.0,16.25,16.26,16.23,16.24,412395.0
2019-09-23 13:15:00,16.24,16.24,16.23,16.24,129015.0,16.24,16.24,16.23,16.24,129015.0
2019-09-23 13:20:00,16.24,16.24,16.19,16.2,554280.0,16.24,16.24,16.19,16.2,554280.0
2019-09-23 13:25:00,16.2,16.21,16.19,16.21,330810.0,16.2,16.21,16.19,16.21,330810.0
2019-09-23 13:30:00,16.21,16.22,16.19,16.21,339870.0,16.21,16.22,16.19,16.21,339870.0
2019-09-23 13:35:00,16.21,16.21,16.2,16.21,145785.0,16.21,16.21,16.2,16.21,145785.0
2019-09-23 13:40:00,16.21,16.21,16.18,16.2,268050.0,16.21,16.21,16.18,16.2,268050.0
2019-09-23 13:45:00,16.2,16.25,16.2,16.23,1150755.0,16.2,16.25,16.2,16.23,1150755.0
2019-09-23 13:50:00,16.23,16.23,16.21,16.21,192240.0,16.23,16.23,16.21,16.21,192240.0
2019-09-23 13:55:00,16.21,16.22,16.18,16.18,294210.0,16.21,16.22,16.18,16.18,294210.0
2019-09-23 14:00:00,16.19,16.2,16.17,16.17,190545.0,16.19,16.2,16.17,16.17,190545.0
2019-09-23 14:05:00,16.17,16.19,16.15,16.15,359445.0,16.17,16.19,16.15,16.15,359445.0
2019-09-23 14:10:00,16.15,16.19,16.15,16.18,269670.0,16.15,16.19,16.15,16.18,269670.0
2019-09-23 14:15:00,16.19,16.19,16.15,16.17,139980.0,16.19,16.19,16.15,16.17,139980.0
2019-09-23 14:20:00,16.17,16.17,16.16,16.16,122385.0,16.17,16.17,16.16,16.16,122385.0
2019-09-23 14:25:00,16.16,16.19,16.16,16.19,184110.0,16.16,16.19,16.16,16.19,184110.0
2019-09-23 14:30:00,16.19,16.19,16.16,16.18,119820.0,16.19,16.19,16.16,16.18,119820.0
2019-09-23 14:35:00,16.17,16.17,16.16,16.17,115440.0,16.17,16.17,16.16,16.17,115440.0
2019-09-23 14:40:00,16.17,16.17,16.15,16.17,379215.0,16.17,16.17,16.15,16.17,379215.0
2019-09-23 14:45:00,16.17,16.17,16.16,16.16,136140.0,16.17,16.17,16.16,16.16,136140.0
2019-09-23 14:50:00,16.16,16.16,16.15,16.15,145545.0,16.16,16.16,16.15,16.15,145545.0
2019-09-23 14:55:00,16.15,16.17,16.14,16.17,149910.0,16.15,16.17,16.14,16.17,149910.0
2019-09-23 15:00:00,16.16,16.17,16.16,16.17,170310.0,16.16,16.17,16.16,16.17,170310.0
2019-09-23 15:05:00,16.17,16.19,16.17,16.19,288660.0,16.17,16.19,16.17,16.19,288660.0
2019-09-23 15:10:00,16.18,16.2,16.18,16.2,251970.0,16.18,16.2,16.18,16.2,251970.0
2019-09-23 15:15:00,16.21,16.21,16.19,16.21,342345.0,16.21,16.21,16.19,16.21,342345.0
2019-09-23 15:20:00,16.21,16.21,16.16,16.16,563490.0,16.21,16.21,16.16,16.16,563490.0
2019-09-23 15:25:00,16.17,16.17,16.15,16.16,142680.0,16.17,16.17,16.15,16.16,142680.0
2019-09-23 15:30:00,16.16,16.16,16.12,16.13,433830.0,16.16,16.16,16.12,16.13,433830.0
2019-09-23 15:35:00,16.13,16.14,16.11,16.12,232545.0,16.13,16.14,16.11,16.12,232545.0
2019-09-23 15:40:00,16.12,16.13,16.12,16.12,228060.0,16.12,16.13,16.12,16.12,228060.0
2019-09-23 15:45:00,16.12,16.13,16.1,16.11,718125.0,16.12,16.13,16.1,16.11,718125.0
2019-09-23 15:50:00,16.11,16.12,16.08,16.11,779580.0,16.11,16.12,16.08,16.11,779580.0
2019-09-23 15:55:00,16.11,16.11,16.07,16.08,1739040.0,16.11,16.11,16.07,16.08,1739040.0
2019-09-24 09:30:00,16.1,16.13,15.95,15.98,2780385.0,16.1,16.13,15.95,15.98,2780385.0
2019-09-24 09:35:00,15.98,16.03,15.98,15.99,1145040.0,15.98,16.03,15.98,15.99,1145040.0
2019-09-24 09:40:00,16.0,16.03,15.92,15.95,2020515.0,16.0,16.03,15.92,15.95,2020515.0
2019-09-24 09:45:00,15.96,15.96,15.85,15.86,2028540.0,15.96,15.96,15.85,15.86,2028540.0
2019-09-24 09:50:00,15.87,15.88,15.81,15.82,1757910.0,15.87,15.88,15.81,15.82,1757910.0
2019-09-24 09:55:00,15.82,15.84,15.69,15.69,2319045.0,15.82,15.84,15.69,15.69,2319045.0
2019-09-24 10:00:00,15.7,15.76,15.68,15.76,2133705.0,15.7,15.76,15.68,15.76,2133705.0
2019-09-24 10:05:00,15.76,15.76,15.69,15.7,2266290.0,15.76,15.76,15.69,15.7,2266290.0
2019-09-24 10:10:00,15.7,15.71,15.61,15.61,2482920.0,15.7,15.71,15.61,15.61,2482920.0
2019-09-24 10:15:00,15.6,15.63,15.57,15.63,2178975.0,15.6,15.63,15.57,15.63,2178975.0
2019-09-24 10:20:00,15.63,15.63,15.51,15.53,3177435.0,15.63,15.63,15.51,15.53,3177435.0
2019-09-24 10:25:00,15.53,15.58,15.45,15.45,2032770.0,15.53,15.58,15.45,15.45,2032770.0
2019-09-24 10:30:00,15.46,15.53,15.44,15.52,2246235.0,15.46,15.53,15.44,15.52,2246235.0
2019-09-24 10:35:00,15.53,15.53,15.47,15.47,1503840.0,15.53,15.53,15.47,15.47,1503840.0
2019-09-24 10:40:00,15.47,15.47,15.35,15.37,2351115.0,15.47,15.47,15.35,15.37,2351115.0
2019-09-24 10:45:00,15.36,15.37,15.32,15.35,2384010.0,15.36,15.37,15.32,15.35,2384010.0
2019-09-24 10:50:00,15.35,15.42,15.35,15.41,1949505.0,15.35,15.42,15.35,15.41,1949505.0
2019-09-24 10:55:00,15.41,15.44,15.37,15.38,2093775.0,15.41,15.44,15.37,15.38,2093775.0
2019-09-24 11:00:00,15.38,15.38,15.28,15.29,2798160.0,15.38,15.38,15.28,15.29,2798160.0
2019-09-24 11:05:00,15.3,15.31,15.25,15.28,2570370.0,15.3,15.31,15.25,15.28,2570370.0
2019-09-24 11:10:00,15.28,15.3,15.26,15.28,1507485.0,15.28,15.3,15.26,15.28,1507485.0
2019-09-24 11:15:00,15.28,15.34,15.27,15.34,2454540.0,15.28,15.34,15.27,15.34,2454540.0
2019-09-24 11:20:00,15.34,15.42,15.34,15.41,2585445.0,15.34,15.42,15.34,15.41,2585445.0
2019-09-24 11:25:00,15.41,15.42,15.36,15.37,1708500.0,15.41,15.42,15.36,15.37,1708500.0
2019-09-24 11:30:00,15.37,15.38,15.33,15.34,1155225.0,15.37,15.38,15.33,15.34,1155225.0
2019-09-24 11:35:00,15.35,15.35,15.24,15.24,1698030.0,15.35,15.35,15.24,15.24,1698030.0
2019-09-24 11:40:00,15.24,15.26,15.18,15.18,1703505.0,15.24,15.26,15.18,15.18,1703505.0
2019-09-24 11:45:00,15.18,15.23,15.17,15.23,1408860.0,15.18,15.23,15.17,15.23,1408860.0
2019-09-24 11:50:00,15.22,15.23,15.14,15.17,2331375.0,15.22,15.23,15.14,15.17,2331375.0
2019-09-24 11:55:00,15.17,15.18,15.11,15.12,1554525.0,15.17,15.18,15.11,15.12,1554525.0
2019-09-24 12:00:00,15.12,15.16,15.09,15.15,1958955.0,15.12,15.16,15.09,15.15,1958955.0
2019-09-24 12:05:00,15.16,15.23,15.16,15.22,2494905.0,15.16,15.23,15.16,15.22,2494905.0
2019-09-24 12:10:00,15.22,15.24,15.19,15.19,1703100.0,15.22,15.24,15.19,15.19,1703100.0
2019-09-24 12:15:00,15.19,15.2,15.14,15.15,1173375.0,15.19,15.2,15.14,15.15,1173375.0
2019-09-24 12:20:00,15.14,15.16,15.07,15.12,1735095.0,15.14,15.16,15.07,15.12,1735095.0
2019-09-24 12:25:00,15.12,15.14,15.08,15.1,1039935.0,15.12,15.14,15.08,15.1,1039935.0
2019-09-24 12:30:00,15.1,15.1,15.07,15.09,1389450.0,15.1,15.1,15.07,15.09,1389450.0
2019-09-24 12:35:00,15.1,15.11,15.02,15.05,1512885.0,15.1,15.11,15.02,15.05,1512885.0
2019-09-24 12:40:00,15.05,15.06,14.98,15.01,1967130.0,15.05,15.06,14.98,15.01,1967130.0
2019-09-24 12:45:00,15.01,15.03,14.97,15.01,1864215.0,15.01,15.03,14.97,15.01,1864215.0
2019-09-24 12:50:00,15.01,15.01,14.96,14.98,1856925.0,15.01,15.01,14.96,14.98,1856925.0
2019-09-24 12:55:00,14.98,15.01,14.96,15.01,2048160.0,14.98,15.01,14.96,15.01,2048160.0
2019-09-24 13:00:00,15.01,15.11,14.99,15.1,2753505.0,15.01,15.11,14.99,15.1,2753505.0
2019-09-24 13:05:00,15.1,15.13,15.09,15.09,1767540.0,15.1,15.13,15.09,15.09,1767540.0
2019-09-24 13:10:00,15.09,15.11,15.04,15.05,1880205.0,15.09,15.11,15.04,15.05,1880205.0
2019-09-24 13:15:00,15.05,15.05,14.99,15.01,1297215.0,15.05,15.05,14.99,15.01,1297215.0
2019-09-24 13:20:00,15.01,15.01,14.98,15.0,1361505.0,15.01,15.01,14.98,15.0,1361505.0
2019-09-24 13:25:00,14.99,15.03,14.94,14.94,2742930.0,14.99,15.03,14.94,14.94,2742930.0
2019-09-24 13:30:00,14.95,15.02,14.95,15.01,1712190.0,14.95,15.02,14.95,15.01,1712190.0
2019-09-24 13:35:00,15.0,15.05,14.99,15.02,797325.0,15.0,15.05,14.99,15.02,797325.0
2019-09-24 13:40:00,15.02,15.04,14.99,15.02,852630.0,15.02,15.04,14.99,15.02,852630.0
2019-09-24 13:45:00,15.02,15.04,15.0,15.01,645420.0,15.02,15.04,15.0,15.01,645420.0
2019-09-24 13:50:00,15.01,15.06,15.0,15.0,1635315.0,15.01,15.06,15.0,15.0,1635315.0
2019-09-24 13:55:00,15.0,15.02,14.98,14.98,875010.0,15.0,15.02,14.98,14.98,875010.0
2019-09-24 14:00:00,14.98,14.98,14.88,14.88,2550945.0,14.98,14.98,14.88,14.88,2550945.0
2019-09-24 14:05:00,14.88,14.9,14.86,14.87,1434705.0,14.88,14.9,14.86,14.87,1434705.0
2019-09-24 14:10:00,14.86,15.03,14.84,14.97,2704875.0,14.86,15.03,14.84,14.97,2704875.0
2019-09-24 14:15:00,14.98,15.07,14.96,15.06,2101365.0,14.98,15.07,14.96,15.06,2101365.0
2019-09-24 14:20:00,15.05,15.07,15.0,15.01,1903395.0,15.05,15.07,15.0,15.01,1903395.0
2019-09-24 14:25:00,15.01,15.05,15.0,15.02,1241310.0,15.01,15.05,15.0,15.02,1241310.0
2019-09-24 14:30:00,15.02,15.02,14.97,14.99,1337610.0,15.02,15.02,14.97,14.99,1337610.0
2019-09-24 14:35:00,14.99,15.02,14.92,14.93,1452420.0,14.99,15.02,14.92,14.93,1452420.0
2019-09-24 14:40:00,14.93,14.94,14.9,14.91,1023855.0,14.93,14.94,14.9,14.91,1023855.0
2019-09-24 14:45:00,14.91,14.91,14.88,14.9,1123260.0,14.91,14.91,14.88,14.9,1123260.0
2019-09-24 14:50:00,14.9,14.93,14.87,14.91,1658175.0,14.9,14.93,14.87,14.91,1658175.0
2019-09-24 14:55:00,14.9,14.9,14.86,14.88,906615.0,14.9,14.9,14.86,14.88,906615.0
2019-09-24 15:00:00,14.87,14.89,14.84,14.88,964590.0,14.87,14.89,14.84,14.88,964590.0
2019-09-24 15:05:00,14.88,14.94,14.88,14.93,1085115.0,14.88,14.94,14.88,14.93,1085115.0
2019-09-24 15:10:00,14.93,14.98,14.92,14.98,1385265.0,14.93,14.98,14.92,14.98,1385265.0
2019-09-24 15:15:00,14.97,14.98,14.93,14.94,1252890.0,14.97,14.98,14.93,14.94,1252890.0
2019-09-24 15:20:00,14.94,14.96,14.93,14.94,1591260.0,14.94,14.96,14.93,14.94,1591260.0
2019-09-24 15:25:00,14.94,14.97,14.94,14.95,1126845.0,14.94,14.97,14.94,14.95,1126845.0
2019-09-24 15:30:00,14.95,14.95,14.88,14.89,1761240.0,14.95,14.95,14.88,14.89,1761240.0
2019-09-24 15:35:00,14.89,14.9,14.86,14.89,1588500.0,14.89,14.9,14.86,14.89,1588500.0
2019-09-24 15:40:00,14.89,14.9,14.86,14.86,1110045.0,14.89,14.9,14.86,14.86,1110045.0
2019-09-24 15:45:00,14.86,14.94,14.86,14.93,1582005.0,14.86,14.94,14.86,14.93,1582005.0
2019-09-24 15:50:00,14.93,14.94,14.88,14.89,2945880.0,14.93,14.94,14.88,14.89,2945880.0
2019-09-24 15:55:00,14.89,14.91,14.86,14.89,5490225.0,14.89,14.91,14.86,14.89,5490225.0
2019-09-25 09:30:00,14.97,15.04,14.92,15.0,4120815.0,14.97,15.04,14.92,15.0,4120815.0
2019-09-25 09:35:00,14.99,14.99,14.8,14.8,2972670.0,14.99,14.99,14.8,14.8,2972670.0
2019-09-25 09:40:00,14.81,14.81,14.64,14.65,5306055.0,14.81,14.81,14.64,14.65,5306055.0
2019-09-25 09:45:00,14.66,14.75,14.58,14.73,3515955.0,14.66,14.75,14.58,14.73,3515955.0
2019-09-25 09:50:00,14.73,14.73,14.65,14.71,1529340.0,14.73,14.73,14.65,14.71,1529340.0
2019-09-25 09:55:00,14.71,14.72,14.58,14.62,2798280.0,14.71,14.72,14.58,14.62,2798280.0
2019-09-25 10:00:00,14.62,14.69,14.56,14.66,2520525.0,14.62,14.69,14.56,14.66,2520525.0
2019-09-25 10:05:00,14.66,14.78,14.64,14.77,1690245.0,14.66,14.78,14.64,14.77,1690245.0
2019-09-25 10:10:00,14.77,14.93,14.77,14.78,2824560.0,14.77,14.93,14.77,14.78,2824560.0
2019-09-25 10:15:00,14.78,14.8,14.72,14.74,776235.0,14.78,14.8,14.72,14.74,776235.0
2019-09-25 10:20:00,14.73,14.79,14.71,14.73,2090355.0,14.73,14.79,14.71,14.73,2090355.0
2019-09-25 10:25:00,14.73,14.79,14.73,14.79,800430.0,14.73,14.79,14.73,14.79,800430.0
2019-09-25 10:30:00,14.78,14.86,14.77,14.85,1868205.0,14.78,14.86,14.77,14.85,1868205.0
2019-09-25 10:35:00,14.85,14.89,14.81,14.84,2327760.0,14.85,14.89,14.81,14.84,2327760.0
2019-09-25 10:40:00,14.84,14.87,14.83,14.84,1711305.0,14.84,14.87,14.83,14.84,1711305.0
2019-09-25 10:45:00,14.84,14.94,14.83,14.91,2784510.0,14.84,14.94,14.83,14.91,2784510.0
2019-09-25 10:50:00,14.91,15.04,14.86,15.02,2799585.0,14.91,15.04,14.86,15.02,2799585.0
2019-09-25 10:55:00,15.02,15.14,14.98,15.14,3051120.0,15.02,15.14,14.98,15.14,3051120.0
2019-09-25 11:00:00,15.14,15.21,15.12,15.16,2413830.0,15.14,15.21,15.12,15.16,2413830.0
2019-09-25 11:05:00,15.16,15.21,15.15,15.18,1488375.0,15.16,15.21,15.15,15.18,1488375.0
2019-09-25 11:10:00,15.17,15.18,15.09,15.11,1358115.0,15.17,15.18,15.09,15.11,1358115.0
2019-09-25 11:15:00,15.11,15.14,15.07,15.08,1443765.0,15.11,15.14,15.07,15.08,1443765.0
2019-09-25 11:20:00,15.07,15.12,15.07,15.1,637110.0,15.07,15.12,15.07,15.1,637110.0
2019-09-25 11:25:00,15.1,15.13,15.08,15.12,670680.0,15.1,15.13,15.08,15.12,670680.0
2019-09-25 11:30:00,15.12,15.13,15.1,15.12,1093080.0,15.12,15.13,15.1,15.12,1093080.0
2019-09-25 11:35:00,15.12,15.14,15.08,15.14,1234770.0,15.12,15.14,15.08,15.14,1234770.0
2019-09-25 11:40:00,15.14,15.17,15.13,15.15,1648755.0,15.14,15.17,15.13,15.15,1648755.0
2019-09-25 11:45:00,15.15,15.15,15.09,15.09,937815.0,15.15,15.15,15.09,15.09,937815.0
2019-09-25 11:50:00,15.1,15.1,15.0,15.04,1133370.0,15.1,15.1,15.0,15.04,1133370.0
2019-09-25 11:55:00,15.04,15.05,14.99,15.03,505425.0,15.04,15.05,14.99,15.03,505425.0
2019-09-25 12:00:00,15.02,15.06,15.02,15.04,1301610.0,15.02,15.06,15.02,15.04,1301610.0
2019-09-25 12:05:00,15.03,15.08,15.02,15.05,1494135.0,15.03,15.08,15.02,15.05,1494135.0
2019-09-25 12:10:00,15.05,15.07,15.03,15.04,677295.0,15.05,15.07,15.03,15.04,677295.0
2019-09-25 12:15:00,15.04,15.05,15.01,15.01,732825.0,15.04,15.05,15.01,15.01,732825.0
2019-09-25 12:20:00,15.01,15.03,15.01,15.01,625545.0,15.01,15.03,15.01,15.01,625545.0
2019-09-25 12:25:00,15.01,15.05,15.01,15.04,1328610.0,15.01,15.05,15.01,15.04,1328610.0
2019-09-25 12:30:00,15.04,15.11,15.04,15.1,1708845.0,15.04,15.11,15.04,15.1,1708845.0
2019-09-25 12:35:00,15.1,15.13,15.09,15.1,1233540.0,15.1,15.13,15.09,15.1,1233540.0
2019-09-25 12:40:00,15.1,15.12,15.08,15.09,920460.0,15.1,15.12,15.08,15.09,920460.0
2019-09-25 12:45:00,15.08,15.13,15.07,15.13,1488660.0,15.08,15.13,15.07,15.13,1488660.0
2019-09-25 12:50:00,15.13,15.15,15.1,15.12,1406610.0,15.13,15.15,15.1,15.12,1406610.0
2019-09-25 12:55:00,15.12,15.15,15.08,15.1,1150605.0,15.12,15.15,15.08,15.1,1150605.0
2019-09-25 13:00:00,15.1,15.12,15.08,15.08,1123425.0,15.1,15.12,15.08,15.08,1123425.0
2019-09-25 13:05:00,15.08,15.09,15.07,15.09,265845.0,15.08,15.09,15.07,15.09,265845.0
2019-09-25 13:10:00,15.09,15.09,15.05,15.07,565455.0,15.09,15.09,15.05,15.07,565455.0
2019-09-25 13:15:00,15.07,15.08,15.03,15.03,765240.0,15.07,15.08,15.03,15.03,765240.0
2019-09-25 13:20:00,15.03,15.03,14.97,14.98,535530.0,15.03,15.03,14.97,14.98,535530.0
2019-09-25 13:25:00,14.98,14.99,14.96,14.98,472455.0,14.98,14.99,14.96,14.98,472455.0
2019-09-25 13:30:00,14.97,14.98,14.94,14.94,373545.0,14.97,14.98,14.94,14.94,373545.0
2019-09-25 13:35:00,14.94,14.95,14.92,14.94,610365.0,14.94,14.95,14.92,14.94,610365.0
2019-09-25 13:40:00,14.94,14.95,14.91,14.92,661260.0,14.94,14.95,14.91,14.92,661260.0
2019-09-25 13:45:00,14.92,14.95,14.91,14.93,1705305.0,14.92,14.95,14.91,14.93,1705305.0
2019-09-25 13:50:00,14.92,14.93,14.9,14.91,909525.0,14.92,14.93,14.9,14.91,909525.0
2019-09-25 13:55:00,14.92,14.93,14.91,14.93,765630.0,14.92,14.93,14.91,14.93,765630.0
2019-09-25 14:00:00,14.93,14.94,14.9,14.91,670425.0,14.93,14.94,14.9,14.91,670425.0
2019-09-25 14:05:00,14.92,14.93,14.89,14.89,554070.0,14.92,14.93,14.89,14.89,554070.0
2019-09-25 14:10:00,14.89,15.0,14.89,14.99,1223865.0,14.89,15.0,14.89,14.99,1223865.0
2019-09-25 14:15:00,15.0,15.04,14.99,15.04,835335.0,15.0,15.04,14.99,15.04,835335.0
2019-09-25 14:20:00,15.05,15.08,15.04,15.06,798450.0,15.05,15.08,15.04,15.06,798450.0
2019-09-25 14:25:00,15.06,15.1,15.06,15.08,1157760.0,15.06,15.1,15.06,15.08,1157760.0
2019-09-25 14:30:00,15.07,15.1,15.07,15.09,479580.0,15.07,15.1,15.07,15.09,479580.0
2019-09-25 14:35:00,15.09,15.12,15.09,15.11,662760.0,15.09,15.12,15.09,15.11,662760.0
2019-09-25 14:40:00,15.11,15.15,15.11,15.14,767325.0,15.11,15.15,15.11,15.14,767325.0
2019-09-25 14:45:00,15.14,15.17,15.14,15.15,467145.0,15.14,15.17,15.14,15.15,467145.0
2019-09-25 14:50:00,15.15,15.18,15.12,15.18,440625.0,15.15,15.18,15.12,15.18,440625.0
2019-09-25 14:55:00,15.17,15.18,15.13,15.15,797790.0,15.17,15.18,15.13,15.15,797790.0
2019-09-25 15:00:00,15.13,15.15,15.13,15.13,373170.0,15.13,15.15,15.13,15.13,373170.0
2019-09-25 15:05:00,15.13,15.19,15.13,15.18,520140.0,15.13,15.19,15.13,15.18,520140.0
2019-09-25 15:10:00,15.18,15.2,15.17,15.18,667695.0,15.18,15.2,15.17,15.18,667695.0
2019-09-25 15:15:00,15.18,15.18,15.15,15.16,615495.0,15.18,15.18,15.15,15.16,615495.0
2019-09-25 15:20:00,15.16,15.17,15.14,15.15,584925.0,15.16,15.17,15.14,15.15,584925.0
2019-09-25 15:25:00,15.15,15.16,15.12,15.15,666150.0,15.15,15.16,15.12,15.15,666150.0
2019-09-25 15:30:00,15.14,15.24,15.14,15.24,1080705.0,15.14,15.24,15.14,15.24,1080705.0
2019-09-25 15:35:00,15.24,15.26,15.23,15.24,1015860.0,15.24,15.26,15.23,15.24,1015860.0
2019-09-25 15:40:00,15.24,15.25,15.22,15.24,760110.0,15.24,15.25,15.22,15.24,760110.0
2019-09-25 15:45:00,15.23,15.25,15.22,15.25,886605.0,15.23,15.25,15.22,15.25,886605.0
2019-09-25 15:50:00,15.25,15.27,15.23,15.23,1313100.0,15.25,15.27,15.23,15.23,1313100.0
2019-09-25 15:55:00,15.23,15.25,15.23,15.25,3008835.0,15.23,15.25,15.23,15.25,3008835.0
2019-09-26 09:30:00,15.38,15.49,15.23,15.26,4580265.0,15.38,15.49,15.23,15.26,4580265.0
2019-09-26 09:35:00,15.25,15.27,15.16,15.21,2493165.0,15.25,15.27,15.16,15.21,2493165.0
2019-09-26 09:40:00,15.21,15.24,15.17,15.22,1391625.0,15.21,15.24,15.17,15.22,1391625.0
2019-09-26 09:45:00,15.21,15.3,15.2,15.29,2549940.0,15.21,15.3,15.2,15.29,2549940.0
2019-09-26 09:50:00,15.3,15.4,15.29,15.35,1883535.0,15.3,15.4,15.29,15.35,1883535.0
2019-09-26 09:55:00,15.35,15.35,15.28,15.3,1310940.0,15.35,15.35,15.28,15.3,1310940.0
2019-09-26 10:00:00,15.3,15.42,15.29,15.41,1448880.0,15.3,15.42,15.29,15.41,1448880.0
2019-09-26 10:05:00,15.42,15.43,15.39,15.4,993270.0,15.42,15.43,15.39,15.4,993270.0
2019-09-26 10:10:00,15.4,15.42,15.35,15.41,790665.0,15.4,15.42,15.35,15.41,790665.0
2019-09-26 10:15:00,15.41,15.41,15.36,15.38,906690.0,15.41,15.41,15.36,15.38,906690.0
2019-09-26 10:20:00,15.38,15.42,15.35,15.36,1023285.0,15.38,15.42,15.35,15.36,1023285.0
2019-09-26 10:25:00,15.35,15.36,15.31,15.35,966825.0,15.35,15.36,15.31,15.35,966825.0
2019-09-26 10:30:00,15.34,15.36,15.32,15.33,588315.0,15.34,15.36,15.32,15.33,588315.0
2019-09-26 10:35:00,15.33,15.36,15.33,15.35,862470.0,15.33,15.36,15.33,15.35,862470.0
2019-09-26 10:40:00,15.34,15.36,15.31,15.35,413805.0,15.34,15.36,15.31,15.35,413805.0
2019-09-26 10:45:00,15.35,15.43,15.34,15.41,851760.0,15.35,15.43,15.34,15.41,851760.0
2019-09-26 10:50:00,15.41,15.41,15.39,15.4,578505.0,15.41,15.41,15.39,15.4,578505.0
2019-09-26 10:55:00,15.4,15.41,15.32,15.35,1036035.0,15.4,15.41,15.32,15.35,1036035.0
2019-09-26 11:00:00,15.34,15.35,15.26,15.27,1112280.0,15.34,15.35,15.26,15.27,1112280.0
2019-09-26 11:05:00,15.27,15.29,15.21,15.22,926325.0,15.27,15.29,15.21,15.22,926325.0
2019-09-26 11:10:00,15.23,15.25,15.21,15.23,818295.0,15.23,15.25,15.21,15.23,818295.0
2019-09-26 11:15:00,15.24,15.25,15.2,15.22,880845.0,15.24,15.25,15.2,15.22,880845.0
2019-09-26 11:20:00,15.22,15.24,15.2,15.23,364440.0,15.22,15.24,15.2,15.23,364440.0
2019-09-26 11:25:00,15.23,15.27,15.21,15.27,673215.0,15.23,15.27,15.21,15.27,673215.0
2019-09-26 11:30:00,15.27,15.3,15.24,15.29,470850.0,15.27,15.3,15.24,15.29,470850.0
2019-09-26 11:35:00,15.29,15.33,15.27,15.31,611910.0,15.29,15.33,15.27,15.31,611910.0
2019-09-26 11:40:00,15.32,15.34,15.28,15.29,1592340.0,15.32,15.34,15.28,15.29,1592340.0
2019-09-26 11:45:00,15.29,15.29,15.26,15.29,496725.0,15.29,15.29,15.26,15.29,496725.0
2019-09-26 11:50:00,15.29,15.29,15.23,15.26,418350.0,15.29,15.29,15.23,15.26,418350.0
2019-09-26 11:55:00,15.26,15.27,15.24,15.26,1043025.0,15.26,15.27,15.24,15.26,1043025.0
2019-09-26 12:00:00,15.26,15.29,15.22,15.28,578130.0,15.26,15.29,15.22,15.28,578130.0
2019-09-26 12:05:00,15.28,15.28,15.24,15.24,383025.0,15.28,15.28,15.24,15.24,383025.0
2019-09-26 12:10:00,15.24,15.27,15.22,15.27,716130.0,15.24,15.27,15.22,15.27,716130.0
2019-09-26 12:15:00,15.26,15.27,15.24,15.27,866475.0,15.26,15.27,15.24,15.27,866475.0
2019-09-26 12:20:00,15.27,15.31,15.26,15.3,568800.0,15.27,15.31,15.26,15.3,568800.0
2019-09-26 12:25:00,15.3,15.33,15.29,15.32,723105.0,15.3,15.33,15.29,15.32,723105.0
2019-09-26 12:30:00,15.32,15.33,15.31,15.31,537525.0,15.32,15.33,15.31,15.31,537525.0
2019-09-26 12:35:00,15.31,15.37,15.3,15.36,873090.0,15.31,15.37,15.3,15.36,873090.0
2019-09-26 12:40:00,15.36,15.36,15.34,15.36,549510.0,15.36,15.36,15.34,15.36,549510.0
2019-09-26 12:45:00,15.35,15.36,15.34,15.34,252975.0,15.35,15.36,15.34,15.34,252975.0
2019-09-26 12:50:00,15.34,15.35,15.33,15.34,291840.0,15.34,15.35,15.33,15.34,291840.0
2019-09-26 12:55:00,15.34,15.36,15.33,15.35,416820.0,15.34,15.36,15.33,15.35,416820.0
2019-09-26 13:00:00,15.35,15.39,15.35,15.39,586140.0,15.35,15.39,15.35,15.39,586140.0
2019-09-26 13:05:00,15.39,15.39,15.35,15.36,396060.0,15.39,15.39,15.35,15.36,396060.0
2019-09-26 13:10:00,15.36,15.42,15.31,15.38,1904730.0,15.36,15.42,15.31,15.38,1904730.0
2019-09-26 13:15:00,15.39,15.66,15.39,15.56,8085165.0,15.39,15.66,15.39,15.56,8085165.0
2019-09-26 13:20:00,15.56,15.6,15.5,15.59,2400825.0,15.56,15.6,15.5,15.59,2400825.0
2019-09-26 13:25:00,15.59,15.73,15.57,15.72,4825545.0,15.59,15.73,15.57,15.72,4825545.0
2019-09-26 13:30:00,15.71,15.78,15.68,15.69,3581310.0,15.71,15.78,15.68,15.69,3581310.0
2019-09-26 13:35:00,15.69,15.82,15.69,15.79,4420140.0,15.69,15.82,15.69,15.79,4420140.0
2019-09-26 13:40:00,15.78,16.0,15.77,15.98,5514375.0,15.78,16.0,15.77,15.98,5514375.0
2019-09-26 13:45:00,15.98,16.1,15.92,15.94,7403340.0,15.98,16.1,15.92,15.94,7403340.0
2019-09-26 13:50:00,15.94,16.0,15.92,15.98,2953335.0,15.94,16.0,15.92,15.98,2953335.0
2019-09-26 13:55:00,15.99,16.0,15.88,15.92,2883060.0,15.99,16.0,15.88,15.92,2883060.0
2019-09-26 14:00:00,15.92,15.95,15.9,15.91,1428300.0,15.92,15.95,15.9,15.91,1428300.0
2019-09-26 14:05:00,15.91,16.05,15.91,16.03,2609340.0,15.91,16.05,15.91,16.03,2609340.0
2019-09-26 14:10:00,16.03,16.09,15.95,15.95,2614455.0,16.03,16.09,15.95,15.95,2614455.0
2019-09-26 14:15:00,15.96,16.0,15.93,15.95,1201905.0,15.96,16.0,15.93,15.95,1201905.0
2019-09-26 14:20:00,15.95,16.01,15.95,15.97,1473075.0,15.95,16.01,15.95,15.97,1473075.0
2019-09-26 14:25:00,15.97,16.02,15.96,15.97,1383405.0,15.97,16.02,15.96,15.97,1383405.0
2019-09-26 14:30:00,15.97,15.98,15.91,15.96,2179470.0,15.97,15.98,15.91,15.96,2179470.0
2019-09-26 14:35:00,15.95,16.01,15.93,16.0,1735020.0,15.95,16.01,15.93,16.0,1735020.0
2019-09-26 14:40:00,15.99,16.03,15.97,15.98,1471515.0,15.99,16.03,15.97,15.98,1471515.0
2019-09-26 14:45:00,15.98,16.04,15.97,16.0,1154220.0,15.98,16.04,15.97,16.0,1154220.0
2019-09-26 14:50:00,16.0,16.02,15.98,16.01,1479600.0,16.0,16.02,15.98,16.01,1479600.0
2019-09-26 14:55:00,16.01,16.06,15.98,15.99,1994790.0,16.01,16.06,15.98,15.99,1994790.0
2019-09-26 15:00:00,15.99,16.04,15.98,16.01,923625.0,15.99,16.04,15.98,16.01,923625.0
2019-09-26 15:05:00,16.01,16.12,15.99,16.11,1774995.0,16.01,16.12,15.99,16.11,1774995.0
2019-09-26 15:10:00,16.11,16.16,16.11,16.12,2449620.0,16.11,16.16,16.11,16.12,2449620.0
2019-09-26 15:15:00,16.12,16.12,16.05,16.11,1898775.0,16.12,16.12,16.05,16.11,1898775.0
2019-09-26 15:20:00,16.11,16.11,16.07,16.09,1271325.0,16.11,16.11,16.07,16.09,1271325.0
2019-09-26 15:25:00,16.09,16.19,16.07,16.17,2511945.0,16.09,16.19,16.07,16.17,2511945.0
2019-09-26 15:30:00,16.18,16.21,16.15,16.19,2466630.0,16.18,16.21,16.15,16.19,2466630.0
2019-09-26 15:35:00,16.19,16.22,16.14,16.14,1576710.0,16.19,16.22,16.14,16.14,1576710.0
2019-09-26 15:40:00,16.15,16.16,16.13,16.16,1384485.0,16.15,16.16,16.13,16.16,1384485.0
2019-09-26 15:45:00,16.16,16.21,16.15,16.2,2428155.0,16.16,16.21,16.15,16.2,2428155.0
2019-09-26 15:50:00,16.2,16.2,16.14,16.17,2358270.0,16.2,16.2,16.14,16.17,2358270.0
2019-09-26 15:55:00,16.17,16.19,16.16,16.17,4672110.0,16.17,16.19,16.16,16.17,4672110.0
2019-09-27 09:30:00,16.15,16.43,16.11,16.35,8120385.0,16.15,16.43,16.11,16.35,8120385.0
2019-09-27 09:35:00,16.35,16.44,16.21,16.27,5296005.0,16.35,16.44,16.21,16.27,5296005.0
2019-09-27 09:40:00,16.27,16.35,16.23,16.28,2739615.0,16.27,16.35,16.23,16.28,2739615.0
2019-09-27 09:45:00,16.28,16.3,16.17,16.2,2334525.0,16.28,16.3,16.17,16.2,2334525.0
2019-09-27 09:50:00,16.2,16.21,16.12,16.15,2303760.0,16.2,16.21,16.12,16.15,2303760.0
2019-09-27 09:55:00,16.14,16.21,16.06,16.19,3419130.0,16.14,16.21,16.06,16.19,3419130.0
2019-09-27 10:00:00,16.19,16.25,16.13,16.16,2391345.0,16.19,16.25,16.13,16.16,2391345.0
2019-09-27 10:05:00,16.16,16.21,16.14,16.18,1651365.0,16.16,16.21,16.14,16.18,1651365.0
2019-09-27 10:10:00,16.18,16.22,16.16,16.19,1198665.0,16.18,16.22,16.16,16.19,1198665.0
2019-09-27 10:15:00,16.19,16.2,16.13,16.19,1824525.0,16.19,16.2,16.13,16.19,1824525.0
2019-09-27 10:20:00,16.19,16.26,16.19,16.24,2337555.0,16.19,16.26,16.19,16.24,2337555.0
2019-09-27 10:25:00,16.24,16.34,16.23,16.33,2386275.0,16.24,16.34,16.23,16.33,2386275.0
2019-09-27 10:30:00,16.33,16.35,16.28,16.34,2106825.0,16.33,16.35,16.28,16.34,2106825.0
2019-09-27 10:35:00,16.34,16.4,16.34,16.39,2259990.0,16.34,16.4,16.34,16.39,2259990.0
2019-09-27 10:40:00,16.39,16.45,16.37,16.44,2985495.0,16.39,16.45,16.37,16.44,2985495.0
2019-09-27 10:45:00,16.44,16.58,16.44,16.57,5070090.0,16.44,16.58,16.44,16.57,5070090.0
2019-09-27 10:50:00,16.57,16.57,16.45,16.46,2386275.0,16.57,16.57,16.45,16.46,2386275.0
2019-09-27 10:55:00,16.46,16.51,16.42,16.5,2200590.0,16.46,16.51,16.42,16.5,2200590.0
2019-09-27 11:00:00,16.5,16.5,16.45,16.49,1070055.0,16.5,16.5,16.45,16.49,1070055.0
2019-09-27 11:05:00,16.49,16.5,16.45,16.46,1273965.0,16.49,16.5,16.45,16.46,1273965.0
2019-09-27 11:10:00,16.46,16.49,16.43,16.48,862275.0,16.46,16.49,16.43,16.48,862275.0
2019-09-27 11:15:00,16.49,16.49,16.44,16.45,574755.0,16.49,16.49,16.44,16.45,574755.0
2019-09-27 11:20:00,16.45,16.49,16.44,16.49,1388820.0,16.45,16.49,16.44,16.49,1388820.0
2019-09-27 11:25:00,16.48,16.52,16.47,16.49,1751760.0,16.48,16.52,16.47,16.49,1751760.0
2019-09-27 11:30:00,16.49,16.52,16.46,16.49,838860.0,16.49,16.52,16.46,16.49,838860.0
2019-09-27 11:35:00,16.49,16.5,16.22,16.29,2764035.0,16.49,16.5,16.22,16.29,2764035.0
2019-09-27 11:40:00,16.28,16.36,16.26,16.31,2215545.0,16.28,16.36,16.26,16.31,2215545.0
2019-09-27 11:45:00,16.3,16.37,16.28,16.37,1255155.0,16.3,16.37,16.28,16.37,1255155.0
2019-09-27 11:50:00,16.37,16.37,16.27,16.29,1371855.0,16.37,16.37,16.27,16.29,1371855.0
2019-09-27 11:55:00,16.29,16.4,16.29,16.33,1544040.0,16.29,16.4,16.29,16.33,1544040.0
2019-09-27 12:00:00,16.33,16.35,16.24,16.25,1350570.0,16.33,16.35,16.24,16.25,1350570.0
2019-09-27 12:05:00,16.25,16.3,16.25,16.27,503835.0,16.25,16.3,16.25,16.27,503835.0
2019-09-27 12:10:00,16.27,16.33,16.24,16.29,786750.0,16.27,16.33,16.24,16.29,786750.0
2019-09-27 12:15:00,16.29,16.34,16.25,16.25,1308150.0,16.29,16.34,16.25,16.25,1308150.0
2019-09-27 12:20:00,16.26,16.27,16.23,16.24,661545.0,16.26,16.27,16.23,16.24,661545.0
2019-09-27 12:25:00,16.24,16.24,16.17,16.18,1613085.0,16.24,16.24,16.17,16.18,1613085.0
2019-09-27 12:30:00,16.18,16.18,16.05,16.06,2036760.0,16.18,16.18,16.05,16.06,2036760.0
2019-09-27 12:35:00,16.06,16.13,16.05,16.09,1500675.0,16.06,16.13,16.05,16.09,1500675.0
2019-09-27 12:40:00,16.09,16.13,16.06,16.07,1644675.0,16.09,16.13,16.06,16.07,1644675.0
2019-09-27 12:45:00,16.07,16.08,15.94,15.98,2706225.0,16.07,16.08,15.94,15.98,2706225.0
2019-09-27 12:50:00,15.98,16.04,15.98,16.01,1309125.0,15.98,16.04,15.98,16.01,1309125.0
2019-09-27 12:55:00,16.0,16.06,15.92,15.92,2290545.0,16.0,16.06,15.92,15.92,2290545.0
2019-09-27 13:00:00,15.92,16.04,15.92,16.03,1495815.0,15.92,16.04,15.92,16.03,1495815.0
2019-09-27 13:05:00,16.03,16.08,16.0,16.07,1165485.0,16.03,16.08,16.0,16.07,1165485.0
2019-09-27 13:10:00,16.07,16.08,16.01,16.02,960180.0,16.07,16.08,16.01,16.02,960180.0
2019-09-27 13:15:00,16.01,16.02,15.98,16.0,636480.0,16.01,16.02,15.98,16.0,636480.0
2019-09-27 13:20:00,16.01,16.05,16.0,16.04,638700.0,16.01,16.05,16.0,16.04,638700.0
2019-09-27 13:25:00,16.03,16.08,16.0,16.07,1185330.0,16.03,16.08,16.0,16.07,1185330.0
2019-09-27 13:30:00,16.07,16.08,16.02,16.02,790155.0,16.07,16.08,16.02,16.02,790155.0
2019-09-27 13:35:00,16.02,16.05,16.01,16.02,545220.0,16.02,16.05,16.01,16.02,545220.0
2019-09-27 13:40:00,16.02,16.06,16.01,16.06,1027710.0,16.02,16.06,16.01,16.06,1027710.0
2019-09-27 13:45:00,16.05,16.05,16.0,16.01,722955.0,16.05,16.05,16.0,16.01,722955.0
2019-09-27 13:50:00,16.01,16.03,15.97,16.03,1234485.0,16.01,16.03,15.97,16.03,1234485.0
2019-09-27 13:55:00,16.03,16.08,16.03,16.06,934080.0,16.03,16.08,16.03,16.06,934080.0
2019-09-27 14:00:00,16.06,16.08,16.03,16.05,924690.0,16.06,16.08,16.03,16.05,924690.0
2019-09-27 14:05:00,16.04,16.05,16.01,16.02,293820.0,16.04,16.05,16.01,16.02,293820.0
2019-09-27 14:10:00,16.02,16.05,16.01,16.05,354390.0,16.02,16.05,16.01,16.05,354390.0
2019-09-27 14:15:00,16.06,16.13,16.05,16.12,1513485.0,16.06,16.13,16.05,16.12,1513485.0
2019-09-27 14:20:00,16.12,16.14,16.09,16.09,1044885.0,16.12,16.14,16.09,16.09,1044885.0
2019-09-27 14:25:00,16.09,16.11,16.06,16.07,482640.0,16.09,16.11,16.06,16.07,482640.0
2019-09-27 14:30:00,16.07,16.07,16.03,16.03,465150.0,16.07,16.07,16.03,16.03,465150.0
2019-09-27 14:35:00,16.03,16.05,15.99,16.01,809505.0,16.03,16.05,15.99,16.01,809505.0
2019-09-27 14:40:00,16.0,16.02,15.97,15.98,789315.0,16.0,16.02,15.97,15.98,789315.0
2019-09-27 14:45:00,15.98,16.01,15.97,15.99,464775.0,15.98,16.01,15.97,15.99,464775.0
2019-09-27 14:50:00,15.99,15.99,15.95,15.96,631695.0,15.99,15.99,15.95,15.96,631695.0
2019-09-27 14:55:00,15.95,16.02,15.95,16.0,549375.0,15.95,16.02,15.95,16.0,549375.0
2019-09-27 15:00:00,16.01,16.07,16.0,16.05,744750.0,16.01,16.07,16.0,16.05,744750.0
2019-09-27 15:05:00,16.05,16.06,16.01,16.02,612090.0,16.05,16.06,16.01,16.02,612090.0
2019-09-27 15:10:00,16.02,16.05,16.02,16.05,448440.0,16.02,16.05,16.02,16.05,448440.0
2019-09-27 15:15:00,16.05,16.12,16.05,16.1,983940.0,16.05,16.12,16.05,16.1,983940.0
2019-09-27 15:20:00,16.1,16.11,16.09,16.1,738645.0,16.1,16.11,16.09,16.1,738645.0
2019-09-27 15:25:00,16.1,16.1,16.05,16.05,615870.0,16.1,16.1,16.05,16.05,615870.0
2019-09-27 15:30:00,16.05,16.08,16.04,16.06,638175.0,16.05,16.08,16.04,16.06,638175.0
2019-09-27 15:35:00,16.06,16.07,16.01,16.03,1033290.0,16.06,16.07,16.01,16.03,1033290.0
2019-09-27 15:40:00,16.03,16.06,16.03,16.05,645060.0,16.03,16.06,16.03,16.05,645060.0
2019-09-27 15:45:00,16.05,16.11,16.05,16.11,1794780.0,16.05,16.11,16.05,16.11,1794780.0
2019-09-27 15:50:00,16.11,16.15,16.1,16.13,1935105.0,16.11,16.15,16.1,16.13,1935105.0
2019-09-27 15:55:00,16.14,16.15,16.12,16.14,3868005.0,16.14,16.15,16.12,16.14,3868005.0
2019-09-30 09:30:00,16.2,16.27,16.14,16.25,2719980.0,16.2,16.27,16.14,16.25,2719980.0
2019-09-30 09:35:00,16.26,16.26,16.04,16.06,1441530.0,16.26,16.26,16.04,16.06,1441530.0
2019-09-30 09:40:00,16.06,16.15,16.05,16.11,1052565.0,16.06,16.15,16.05,16.11,1052565.0
2019-09-30 09:45:00,16.11,16.23,16.1,16.22,1442820.0,16.11,16.23,16.1,16.22,1442820.0
2019-09-30 09:50:00,16.21,16.25,16.17,16.18,1437150.0,16.21,16.25,16.17,16.18,1437150.0
2019-09-30 09:55:00,16.18,16.22,16.13,16.2,919260.0,16.18,16.22,16.13,16.2,919260.0
2019-09-30 10:00:00,16.2,16.2,16.14,16.14,437880.0,16.2,16.2,16.14,16.14,437880.0
2019-09-30 10:05:00,16.14,16.14,16.09,16.13,691860.0,16.14,16.14,16.09,16.13,691860.0
2019-09-30 10:10:00,16.13,16.18,16.11,16.18,756915.0,16.13,16.18,16.11,16.18,756915.0
2019-09-30 10:15:00,16.18,16.2,16.16,16.16,524130.0,16.18,16.2,16.16,16.16,524130.0
2019-09-30 10:20:00,16.16,16.2,16.15,16.18,418755.0,16.16,16.2,16.15,16.18,418755.0
2019-09-30 10:25:00,16.17,16.18,16.13,16.14,676065.0,16.17,16.18,16.13,16.14,676065.0
2019-09-30 10:30:00,16.15,16.17,16.13,16.14,538425.0,16.15,16.17,16.13,16.14,538425.0
2019-09-30 10:35:00,16.14,16.17,16.13,16.16,822930.0,16.14,16.17,16.13,16.16,822930.0
2019-09-30 10:40:00,16.16,16.17,16.08,16.08,745725.0,16.16,16.17,16.08,16.08,745725.0
2019-09-30 10:45:00,16.08,16.11,16.07,16.11,473850.0,16.08,16.11,16.07,16.11,473850.0
2019-09-30 10:50:00,16.11,16.16,16.1,16.15,680880.0,16.11,16.16,16.1,16.15,680880.0
2019-09-30 10:55:00,16.15,16.15,16.09,16.09,441660.0,16.15,16.15,16.09,16.09,441660.0
2019-09-30 11:00:00,16.1,16.1,16.05,16.05,698295.0,16.1,16.1,16.05,16.05,698295.0
2019-09-30 11:05:00,16.05,16.08,16.03,16.08,750405.0,16.05,16.08,16.03,16.08,750405.0
2019-09-30 11:10:00,16.07,16.08,16.04,16.06,1262505.0,16.07,16.08,16.04,16.06,1262505.0
2019-09-30 11:15:00,16.06,16.06,16.03,16.04,744435.0,16.06,16.06,16.03,16.04,744435.0
2019-09-30 11:20:00,16.04,16.06,16.02,16.04,604260.0,16.04,16.06,16.02,16.04,604260.0
2019-09-30 11:25:00,16.04,16.08,16.04,16.05,476010.0,16.04,16.08,16.04,16.05,476010.0
2019-09-30 11:30:00,16.05,16.05,15.96,15.96,1226925.0,16.05,16.05,15.96,15.96,1226925.0
2019-09-30 11:35:00,15.96,15.98,15.94,15.94,849375.0,15.96,15.98,15.94,15.94,849375.0
2019-09-30 11:40:00,15.94,15.94,15.89,15.91,1358445.0,15.94,15.94,15.89,15.91,1358445.0
2019-09-30 11:45:00,15.91,15.92,15.85,15.88,1061865.0,15.91,15.92,15.85,15.88,1061865.0
2019-09-30 11:50:00,15.88,15.9,15.83,15.88,849180.0,15.88,15.9,15.83,15.88,849180.0
2019-09-30 11:55:00,15.88,15.89,15.86,15.87,556455.0,15.88,15.89,15.86,15.87,556455.0
2019-09-30 12:00:00,15.87,15.89,15.82,15.83,1246065.0,15.87,15.89,15.82,15.83,1246065.0
2019-09-30 12:05:00,15.83,15.84,15.8,15.8,943965.0,15.83,15.84,15.8,15.8,943965.0
2019-09-30 12:10:00,15.81,15.81,15.77,15.79,957195.0,15.81,15.81,15.77,15.79,957195.0
2019-09-30 12:15:00,15.79,15.84,15.77,15.78,1034130.0,15.79,15.84,15.77,15.78,1034130.0
2019-09-30 12:20:00,15.78,15.87,15.74,15.86,1619025.0,15.78,15.87,15.74,15.86,1619025.0
2019-09-30 12:25:00,15.86,15.93,15.86,15.92,1224090.0,15.86,15.93,15.86,15.92,1224090.0
2019-09-30 12:30:00,15.92,15.95,15.89,15.91,1479165.0,15.92,15.95,15.89,15.91,1479165.0
2019-09-30 12:35:00,15.91,15.96,15.9,15.96,1135320.0,15.91,15.96,15.9,15.96,1135320.0
2019-09-30 12:40:00,15.96,16.0,15.95,16.0,825570.0,15.96,16.0,15.95,16.0,825570.0
2019-09-30 12:45:00,15.99,15.99,15.96,15.98,1046430.0,15.99,15.99,15.96,15.98,1046430.0
2019-09-30 12:50:00,15.98,15.99,15.96,15.98,985515.0,15.98,15.99,15.96,15.98,985515.0
2019-09-30 12:55:00,15.97,16.0,15.96,15.99,809970.0,15.97,16.0,15.96,15.99,809970.0
2019-09-30 13:00:00,15.99,16.03,15.96,16.02,989070.0,15.99,16.03,15.96,16.02,989070.0
2019-09-30 13:05:00,16.02,16.03,15.99,16.01,946785.0,16.02,16.03,15.99,16.01,946785.0
2019-09-30 13:10:00,16.02,16.04,16.02,16.04,622050.0,16.02,16.04,16.02,16.04,622050.0
2019-09-30 13:15:00,16.04,16.05,15.99,15.99,956160.0,16.04,16.05,15.99,15.99,956160.0
2019-09-30 13:20:00,15.99,16.02,15.97,15.97,960735.0,15.99,16.02,15.97,15.97,960735.0
2019-09-30 13:25:00,15.98,15.98,15.94,15.95,665145.0,15.98,15.98,15.94,15.95,665145.0
2019-09-30 13:30:00,15.95,15.99,15.95,15.97,871860.0,15.95,15.99,15.95,15.97,871860.0
2019-09-30 13:35:00,15.97,15.97,15.93,15.96,602340.0,15.97,15.97,15.93,15.96,602340.0
2019-09-30 13:40:00,15.96,15.97,15.93,15.93,743490.0,15.96,15.97,15.93,15.93,743490.0
2019-09-30 13:45:00,15.94,15.98,15.92,15.98,735300.0,15.94,15.98,15.92,15.98,735300.0
2019-09-30 13:50:00,15.98,15.99,15.97,15.97,460560.0,15.98,15.99,15.97,15.97,460560.0
2019-09-30 13:55:00,15.97,15.99,15.97,15.97,402315.0,15.97,15.99,15.97,15.97,402315.0
2019-09-30 14:00:00,15.97,15.97,15.95,15.96,247965.0,15.97,15.97,15.95,15.96,247965.0
2019-09-30 14:05:00,15.96,16.02,15.95,16.02,688080.0,15.96,16.02,15.95,16.02,688080.0
2019-09-30 14:10:00,16.01,16.03,16.0,16.02,600240.0,16.01,16.03,16.0,16.02,600240.0
2019-09-30 14:15:00,16.02,16.04,16.01,16.03,429090.0,16.02,16.04,16.01,16.03,429090.0
2019-09-30 14:20:00,16.03,16.04,16.01,16.03,591555.0,16.03,16.04,16.01,16.03,591555.0
2019-09-30 14:25:00,16.03,16.04,15.99,16.03,450075.0,16.03,16.04,15.99,16.03,450075.0
2019-09-30 14:30:00,16.03,16.06,16.03,16.06,571170.0,16.03,16.06,16.03,16.06,571170.0
2019-09-30 14:35:00,16.06,16.06,16.02,16.03,294390.0,16.06,16.06,16.02,16.03,294390.0
2019-09-30 14:40:00,16.03,16.07,16.03,16.07,685185.0,16.03,16.07,16.03,16.07,685185.0
2019-09-30 14:45:00,16.06,16.08,16.06,16.07,404895.0,16.06,16.08,16.06,16.07,404895.0
2019-09-30 14:50:00,16.07,16.08,16.06,16.06,408885.0,16.07,16.08,16.06,16.06,408885.0
2019-09-30 14:55:00,16.06,16.08,16.02,16.02,701250.0,16.06,16.08,16.02,16.02,701250.0
2019-09-30 15:00:00,16.02,16.02,16.0,16.01,391695.0,16.02,16.02,16.0,16.01,391695.0
2019-09-30 15:05:00,16.02,16.06,16.02,16.05,545955.0,16.02,16.06,16.02,16.05,545955.0
2019-09-30 15:10:00,16.05,16.07,16.03,16.05,559935.0,16.05,16.07,16.03,16.05,559935.0
2019-09-30 15:15:00,16.05,16.07,16.05,16.05,219555.0,16.05,16.07,16.05,16.05,219555.0
2019-09-30 15:20:00,16.05,16.09,16.05,16.09,675330.0,16.05,16.09,16.05,16.09,675330.0
2019-09-30 15:25:00,16.09,16.1,16.07,16.07,576225.0,16.09,16.1,16.07,16.07,576225.0
2019-09-30 15:30:00,16.07,16.07,16.02,16.02,672420.0,16.07,16.07,16.02,16.02,672420.0
2019-09-30 15:35:00,16.02,16.04,16.01,16.04,553620.0,16.02,16.04,16.01,16.04,553620.0
2019-09-30 15:40:00,16.04,16.06,16.03,16.04,568365.0,16.04,16.06,16.03,16.04,568365.0
2019-09-30 15:45:00,16.04,16.04,16.0,16.02,1086345.0,16.04,16.04,16.0,16.02,1086345.0
2019-09-30 15:50:00,16.01,16.05,16.01,16.02,1074315.0,16.01,16.05,16.01,16.02,1074315.0
2019-09-30 15:55:00,16.01,16.07,16.01,16.06,2349825.0,16.01,16.07,16.01,16.06,2349825.0
2019-10-01 09:30:00,16.1,16.16,16.07,16.13,2198835.0,16.1,16.16,16.07,16.13,2198835.0
2019-10-01 09:35:00,16.13,16.14,16.04,16.04,1540710.0,16.13,16.14,16.04,16.04,1540710.0
2019-10-01 09:40:00,16.06,16.07,15.97,16.01,959175.0,16.06,16.07,15.97,16.01,959175.0
2019-10-01 09:45:00,16.02,16.05,16.0,16.02,1368120.0,16.02,16.05,16.0,16.02,1368120.0
2019-10-01 09:50:00,16.03,16.04,15.95,16.0,1219620.0,16.03,16.04,15.95,16.0,1219620.0
2019-10-01 09:55:00,16.0,16.1,16.0,16.1,1503105.0,16.0,16.1,16.0,16.1,1503105.0
2019-10-01 10:00:00,16.09,16.09,16.01,16.05,1179900.0,16.09,16.09,16.01,16.05,1179900.0
2019-10-01 10:05:00,16.05,16.07,16.01,16.05,907635.0,16.05,16.07,16.01,16.05,907635.0
2019-10-01 10:10:00,16.05,16.07,15.98,16.0,1740405.0,16.05,16.07,15.98,16.0,1740405.0
2019-10-01 10:15:00,16.0,16.03,15.97,16.02,825765.0,16.0,16.03,15.97,16.02,825765.0
2019-10-01 10:20:00,16.02,16.06,16.0,16.06,1008225.0,16.02,16.06,16.0,16.06,1008225.0
2019-10-01 10:25:00,16.06,16.1,16.05,16.1,1909995.0,16.06,16.1,16.05,16.1,1909995.0
2019-10-01 10:30:00,16.1,16.1,16.06,16.09,805800.0,16.1,16.1,16.06,16.09,805800.0
2019-10-01 10:35:00,16.09,16.11,16.07,16.09,1151415.0,16.09,16.11,16.07,16.09,1151415.0
2019-10-01 10:40:00,16.09,16.1,16.03,16.04,812205.0,16.09,16.1,16.03,16.04,812205.0
2019-10-01 10:45:00,16.04,16.06,16.03,16.04,591495.0,16.04,16.06,16.03,16.04,591495.0
2019-10-01 10:50:00,16.04,16.05,15.98,15.98,591750.0,16.04,16.05,15.98,15.98,591750.0
2019-10-01 10:55:00,15.98,16.0,15.96,15.96,1244625.0,15.98,16.0,15.96,15.96,1244625.0
2019-10-01 11:00:00,15.96,16.0,15.94,15.97,515985.0,15.96,16.0,15.94,15.97,515985.0
2019-10-01 11:05:00,15.97,15.98,15.95,15.98,904320.0,15.97,15.98,15.95,15.98,904320.0
2019-10-01 11:10:00,15.98,16.01,15.97,16.0,336210.0,15.98,16.01,15.97,16.0,336210.0
2019-10-01 11:15:00,15.99,16.06,15.98,16.05,496875.0,15.99,16.06,15.98,16.05,496875.0
2019-10-01 11:20:00,16.05,16.05,16.0,16.02,628410.0,16.05,16.05,16.0,16.02,628410.0
2019-10-01 11:25:00,16.02,16.05,16.0,16.05,564810.0,16.02,16.05,16.0,16.05,564810.0
2019-10-01 11:30:00,16.06,16.09,16.05,16.08,266775.0,16.06,16.09,16.05,16.08,266775.0
2019-10-01 11:35:00,16.08,16.1,16.06,16.06,436230.0,16.08,16.1,16.06,16.06,436230.0
2019-10-01 11:40:00,16.05,16.08,16.03,16.08,252810.0,16.05,16.08,16.03,16.08,252810.0
2019-10-01 11:45:00,16.08,16.08,16.01,16.02,348030.0,16.08,16.08,16.01,16.02,348030.0
2019-10-01 11:50:00,16.01,16.06,16.01,16.04,344850.0,16.01,16.06,16.01,16.04,344850.0
2019-10-01 11:55:00,16.04,16.07,16.04,16.07,460215.0,16.04,16.07,16.04,16.07,460215.0
2019-10-01 12:00:00,16.06,16.07,16.03,16.03,586665.0,16.06,16.07,16.03,16.03,586665.0
2019-10-01 12:05:00,16.03,16.06,16.02,16.04,252915.0,16.03,16.06,16.02,16.04,252915.0
2019-10-01 12:10:00,16.03,16.04,16.0,16.01,470385.0,16.03,16.04,16.0,16.01,470385.0
2019-10-01 12:15:00,16.0,16.06,16.0,16.06,425910.0,16.0,16.06,16.0,16.06,425910.0
2019-10-01 12:20:00,16.06,16.09,16.05,16.06,473460.0,16.06,16.09,16.05,16.06,473460.0
2019-10-01 12:25:00,16.06,16.09,16.06,16.08,469440.0,16.06,16.09,16.06,16.08,469440.0
2019-10-01 12:30:00,16.08,16.15,16.08,16.15,978360.0,16.08,16.15,16.08,16.15,978360.0
2019-10-01 12:35:00,16.15,16.22,16.15,16.17,1915020.0,16.15,16.22,16.15,16.17,1915020.0
2019-10-01 12:40:00,16.16,16.31,16.16,16.28,2062335.0,16.16,16.31,16.16,16.28,2062335.0
2019-10-01 12:45:00,16.28,16.3,16.2,16.22,1277670.0,16.28,16.3,16.2,16.22,1277670.0
2019-10-01 12:50:00,16.23,16.23,16.19,16.2,499545.0,16.23,16.23,16.19,16.2,499545.0
2019-10-01 12:55:00,16.2,16.24,16.19,16.23,641820.0,16.2,16.24,16.19,16.23,641820.0
2019-10-01 13:00:00,16.23,16.29,16.23,16.28,688410.0,16.23,16.29,16.23,16.28,688410.0
2019-10-01 13:05:00,16.29,16.29,16.26,16.27,587910.0,16.29,16.29,16.26,16.27,587910.0
2019-10-01 13:10:00,16.27,16.28,16.23,16.24,752895.0,16.27,16.28,16.23,16.24,752895.0
2019-10-01 13:15:00,16.25,16.25,16.23,16.24,505755.0,16.25,16.25,16.23,16.24,505755.0
2019-10-01 13:20:00,16.24,16.27,16.21,16.21,1068420.0,16.24,16.27,16.21,16.21,1068420.0
2019-10-01 13:25:00,16.21,16.23,16.19,16.2,326790.0,16.21,16.23,16.19,16.2,326790.0
2019-10-01 13:30:00,16.19,16.21,16.19,16.2,482430.0,16.19,16.21,16.19,16.2,482430.0
2019-10-01 13:35:00,16.2,16.22,16.19,16.21,460215.0,16.2,16.22,16.19,16.21,460215.0
2019-10-01 13:40:00,16.21,16.21,16.19,16.2,271500.0,16.21,16.21,16.19,16.2,271500.0
2019-10-01 13:45:00,16.19,16.22,16.19,16.2,217815.0,16.19,16.22,16.19,16.2,217815.0
2019-10-01 13:50:00,16.2,16.23,16.2,16.23,532260.0,16.2,16.23,16.2,16.23,532260.0
2019-10-01 13:55:00,16.22,16.23,16.21,16.21,331890.0,16.22,16.23,16.21,16.21,331890.0
2019-10-01 14:00:00,16.22,16.27,16.21,16.23,476115.0,16.22,16.27,16.21,16.23,476115.0
2019-10-01 14:05:00,16.23,16.24,16.21,16.21,299295.0,16.23,16.24,16.21,16.21,299295.0
2019-10-01 14:10:00,16.21,16.26,16.21,16.23,464955.0,16.21,16.26,16.21,16.23,464955.0
2019-10-01 14:15:00,16.24,16.24,16.23,16.24,379680.0,16.24,16.24,16.23,16.24,379680.0
2019-10-01 14:20:00,16.23,16.29,16.23,16.28,883110.0,16.23,16.29,16.23,16.28,883110.0
2019-10-01 14:25:00,16.29,16.32,16.27,16.32,1005600.0,16.29,16.32,16.27,16.32,1005600.0
2019-10-01 14:30:00,16.31,16.39,16.31,16.39,1871070.0,16.31,16.39,16.31,16.39,1871070.0
2019-10-01 14:35:00,16.39,16.39,16.33,16.36,954225.0,16.39,16.39,16.33,16.36,954225.0
2019-10-01 14:40:00,16.35,16.36,16.31,16.32,1205940.0,16.35,16.36,16.31,16.32,1205940.0
2019-10-01 14:45:00,16.32,16.36,16.32,16.34,878850.0,16.32,16.36,16.32,16.34,878850.0
2019-10-01 14:50:00,16.34,16.36,16.33,16.35,716910.0,16.34,16.36,16.33,16.35,716910.0
2019-10-01 14:55:00,16.36,16.37,16.33,16.36,1252680.0,16.36,16.37,16.33,16.36,1252680.0
2019-10-01 15:00:00,16.37,16.38,16.35,16.37,1358025.0,16.37,16.38,16.35,16.37,1358025.0
2019-10-01 15:05:00,16.37,16.4,16.37,16.39,1902360.0,16.37,16.4,16.37,16.39,1902360.0
2019-10-01 15:10:00,16.39,16.39,16.3,16.31,1033965.0,16.39,16.39,16.3,16.31,1033965.0
2019-10-01 15:15:00,16.31,16.31,16.28,16.3,947970.0,16.31,16.31,16.28,16.3,947970.0
2019-10-01 15:20:00,16.3,16.3,16.28,16.3,555990.0,16.3,16.3,16.28,16.3,555990.0
2019-10-01 15:25:00,16.3,16.31,16.27,16.29,602985.0,16.3,16.31,16.27,16.29,602985.0
2019-10-01 15:30:00,16.29,16.29,16.26,16.27,677100.0,16.29,16.29,16.26,16.27,677100.0
2019-10-01 15:35:00,16.26,16.31,16.26,16.3,549225.0,16.26,16.31,16.26,16.3,549225.0
2019-10-01 15:40:00,16.3,16.3,16.29,16.3,736140.0,16.3,16.3,16.29,16.3,736140.0
2019-10-01 15:45:00,16.3,16.34,16.3,16.33,1285455.0,16.3,16.34,16.3,16.33,1285455.0
2019-10-01 15:50:00,16.32,16.35,16.32,16.34,1111815.0,16.32,16.35,16.32,16.34,1111815.0
2019-10-01 15:55:00,16.34,16.35,16.3,16.31,2104185.0,16.34,16.35,16.3,16.31,2104185.0
2019-10-02 09:30:00,16.22,16.25,16.14,16.14,2794695.0,16.22,16.25,16.14,16.14,2794695.0
2019-10-02 09:35:00,16.13,16.23,16.08,16.14,1875945.0,16.13,16.23,16.08,16.14,1875945.0
2019-10-02 09:40:00,16.15,16.18,16.07,16.11,1297725.0,16.15,16.18,16.07,16.11,1297725.0
2019-10-02 09:45:00,16.1,16.16,16.09,16.14,1139100.0,16.1,16.16,16.09,16.14,1139100.0
2019-10-02 09:50:00,16.14,16.17,16.09,16.14,1125015.0,16.14,16.17,16.09,16.14,1125015.0
2019-10-02 09:55:00,16.14,16.21,16.11,16.21,2122290.0,16.14,16.21,16.11,16.21,2122290.0
2019-10-02 10:00:00,16.21,16.24,16.16,16.21,2278140.0,16.21,16.24,16.16,16.21,2278140.0
2019-10-02 10:05:00,16.22,16.31,16.21,16.25,1335780.0,16.22,16.31,16.21,16.25,1335780.0
2019-10-02 10:10:00,16.24,16.29,16.22,16.28,1679130.0,16.24,16.29,16.22,16.28,1679130.0
2019-10-02 10:15:00,16.28,16.3,16.27,16.29,965340.0,16.28,16.3,16.27,16.29,965340.0
2019-10-02 10:20:00,16.29,16.29,16.21,16.21,1441980.0,16.29,16.29,16.21,16.21,1441980.0
2019-10-02 10:25:00,16.2,16.21,16.16,16.18,527490.0,16.2,16.21,16.16,16.18,527490.0
2019-10-02 10:30:00,16.18,16.18,16.09,16.12,894375.0,16.18,16.18,16.09,16.12,894375.0
2019-10-02 10:35:00,16.11,16.13,16.09,16.12,868830.0,16.11,16.13,16.09,16.12,868830.0
2019-10-02 10:40:00,16.12,16.14,16.08,16.11,606345.0,16.12,16.14,16.08,16.11,606345.0
2019-10-02 10:45:00,16.12,16.12,16.08,16.08,547920.0,16.12,16.12,16.08,16.08,547920.0
2019-10-02 10:50:00,16.08,16.15,16.07,16.14,853980.0,16.08,16.15,16.07,16.14,853980.0
2019-10-02 10:55:00,16.14,16.15,16.1,16.14,788790.0,16.14,16.15,16.1,16.14,788790.0
2019-10-02 11:00:00,16.14,16.17,16.13,16.15,377955.0,16.14,16.17,16.13,16.15,377955.0
2019-10-02 11:05:00,16.14,16.15,16.12,16.14,479565.0,16.14,16.15,16.12,16.14,479565.0
2019-10-02 11:10:00,16.13,16.13,16.07,16.08,808425.0,16.13,16.13,16.07,16.08,808425.0
2019-10-02 11:15:00,16.08,16.09,16.04,16.09,1344435.0,16.08,16.09,16.04,16.09,1344435.0
2019-10-02 11:20:00,16.1,16.12,16.05,16.08,879750.0,16.1,16.12,16.05,16.08,879750.0
2019-10-02 11:25:00,16.07,16.08,16.04,16.05,609765.0,16.07,16.08,16.04,16.05,609765.0
2019-10-02 11:30:00,16.06,16.07,16.01,16.01,591285.0,16.06,16.07,16.01,16.01,591285.0
2019-10-02 11:35:00,16.01,16.04,15.96,16.02,1273920.0,16.01,16.04,15.96,16.02,1273920.0
2019-10-02 11:40:00,16.01,16.04,15.97,15.99,729765.0,16.01,16.04,15.97,15.99,729765.0
2019-10-02 11:45:00,15.98,15.99,15.96,15.97,516210.0,15.98,15.99,15.96,15.97,516210.0
2019-10-02 11:50:00,15.98,16.03,15.98,16.02,371265.0,15.98,16.03,15.98,16.02,371265.0
2019-10-02 11:55:00,16.01,16.03,16.0,16.01,222810.0,16.01,16.03,16.0,16.01,222810.0
2019-10-02 12:00:00,16.01,16.01,15.98,16.0,344370.0,16.01,16.01,15.98,16.0,344370.0
2019-10-02 12:05:00,16.0,16.03,15.99,16.03,224535.0,16.0,16.03,15.99,16.03,224535.0
2019-10-02 12:10:00,16.03,16.03,15.97,15.98,400965.0,16.03,16.03,15.97,15.98,400965.0
2019-10-02 12:15:00,15.98,16.04,15.98,16.03,642285.0,15.98,16.04,15.98,16.03,642285.0
2019-10-02 12:20:00,16.02,16.03,16.0,16.03,211200.0,16.02,16.03,16.0,16.03,211200.0
2019-10-02 12:25:00,16.03,16.06,16.03,16.05,194115.0,16.03,16.06,16.03,16.05,194115.0
2019-10-02 12:30:00,16.06,16.08,16.05,16.08,322995.0,16.06,16.08,16.05,16.08,322995.0
2019-10-02 12:35:00,16.08,16.09,16.05,16.05,377280.0,16.08,16.09,16.05,16.05,377280.0
2019-10-02 12:40:00,16.05,16.11,16.05,16.11,599610.0,16.05,16.11,16.05,16.11,599610.0
2019-10-02 12:45:00,16.11,16.12,16.09,16.11,366405.0,16.11,16.12,16.09,16.11,366405.0
2019-10-02 12:50:00,16.11,16.11,16.1,16.1,252000.0,16.11,16.11,16.1,16.1,252000.0
2019-10-02 12:55:00,16.1,16.14,16.08,16.14,452490.0,16.1,16.14,16.08,16.14,452490.0
2019-10-02 13:00:00,16.14,16.17,16.12,16.15,503505.0,16.14,16.17,16.12,16.15,503505.0
2019-10-02 13:05:00,16.15,16.18,16.15,16.17,596040.0,16.15,16.18,16.15,16.17,596040.0
2019-10-02 13:10:00,16.17,16.2,16.17,16.18,281670.0,16.17,16.2,16.17,16.18,281670.0
2019-10-02 13:15:00,16.19,16.22,16.18,16.21,404340.0,16.19,16.22,16.18,16.21,404340.0
2019-10-02 13:20:00,16.22,16.22,16.16,16.17,488910.0,16.22,16.22,16.16,16.17,488910.0
2019-10-02 13:25:00,16.16,16.17,16.12,16.13,472755.0,16.16,16.17,16.12,16.13,472755.0
2019-10-02 13:30:00,16.13,16.15,16.1,16.11,307605.0,16.13,16.15,16.1,16.11,307605.0
2019-10-02 13:35:00,16.13,16.13,16.1,16.12,141045.0,16.13,16.13,16.1,16.12,141045.0
2019-10-02 13:40:00,16.12,16.13,16.11,16.11,359055.0,16.12,16.13,16.11,16.11,359055.0
2019-10-02 13:45:00,16.1,16.12,16.1,16.12,198840.0,16.1,16.12,16.1,16.12,198840.0
2019-10-02 13:50:00,16.12,16.13,16.11,16.11,773295.0,16.12,16.13,16.11,16.11,773295.0
2019-10-02 13:55:00,16.12,16.15,16.1,16.14,653520.0,16.12,16.15,16.1,16.14,653520.0
2019-10-02 14:00:00,16.14,16.18,16.13,16.17,491805.0,16.14,16.18,16.13,16.17,491805.0
2019-10-02 14:05:00,16.17,16.19,16.16,16.19,486225.0,16.17,16.19,16.16,16.19,486225.0
2019-10-02 14:10:00,16.18,16.19,16.17,16.17,348315.0,16.18,16.19,16.17,16.17,348315.0
2019-10-02 14:15:00,16.17,16.2,16.17,16.18,308745.0,16.17,16.2,16.17,16.18,308745.0
2019-10-02 14:20:00,16.19,16.21,16.18,16.2,1106100.0,16.19,16.21,16.18,16.2,1106100.0
2019-10-02 14:25:00,16.2,16.2,16.07,16.11,1506525.0,16.2,16.2,16.07,16.11,1506525.0
2019-10-02 14:30:00,16.11,16.15,16.1,16.14,691530.0,16.11,16.15,16.1,16.14,691530.0
2019-10-02 14:35:00,16.14,16.14,16.1,16.12,306870.0,16.14,16.14,16.1,16.12,306870.0
2019-10-02 14:40:00,16.12,16.19,16.12,16.19,403200.0,16.12,16.19,16.12,16.19,403200.0
2019-10-02 14:45:00,16.18,16.25,16.18,16.24,884280.0,16.18,16.25,16.18,16.24,884280.0
2019-10-02 14:50:00,16.24,16.25,16.2,16.21,363165.0,16.24,16.25,16.2,16.21,363165.0
2019-10-02 14:55:00,16.21,16.25,16.21,16.24,430890.0,16.21,16.25,16.21,16.24,430890.0
2019-10-02 15:00:00,16.25,16.25,16.18,16.19,676965.0,16.25,16.25,16.18,16.19,676965.0
2019-10-02 15:05:00,16.19,16.21,16.18,16.18,202095.0,16.19,16.21,16.18,16.18,202095.0
2019-10-02 15:10:00,16.19,16.23,16.18,16.21,526695.0,16.19,16.23,16.18,16.21,526695.0
2019-10-02 15:15:00,16.21,16.28,16.21,16.28,1444350.0,16.21,16.28,16.21,16.28,1444350.0
2019-10-02 15:20:00,16.28,16.29,16.23,16.26,1058640.0,16.28,16.29,16.23,16.26,1058640.0
2019-10-02 15:25:00,16.27,16.28,16.21,16.21,666555.0,16.27,16.28,16.21,16.21,666555.0
2019-10-02 15:30:00,16.21,16.23,16.2,16.23,495615.0,16.21,16.23,16.2,16.23,495615.0
2019-10-02 15:35:00,16.22,16.23,16.18,16.18,476235.0,16.22,16.23,16.18,16.18,476235.0
2019-10-02 15:40:00,16.19,16.22,16.19,16.2,572760.0,16.19,16.22,16.19,16.2,572760.0
2019-10-02 15:45:00,16.2,16.22,16.2,16.2,834240.0,16.2,16.22,16.2,16.2,834240.0
2019-10-02 15:50:00,16.2,16.23,16.18,16.23,1229040.0,16.2,16.23,16.18,16.23,1229040.0
2019-10-02 15:55:00,16.23,16.23,16.2,16.22,1660890.0,16.23,16.23,16.2,16.22,1660890.0
2019-10-03 09:30:00,15.47,15.63,15.4,15.48,9503505.0,15.47,15.63,15.4,15.48,9503505.0
2019-10-03 09:35:00,15.48,15.48,15.31,15.32,8446080.0,15.48,15.48,15.31,15.32,8446080.0
2019-10-03 09:40:00,15.32,15.32,15.18,15.21,6602700.0,15.32,15.32,15.18,15.21,6602700.0
2019-10-03 09:45:00,15.2,15.25,15.15,15.18,6518670.0,15.2,15.25,15.15,15.18,6518670.0
2019-10-03 09:50:00,15.18,15.21,15.06,15.11,6835905.0,15.18,15.21,15.06,15.11,6835905.0
2019-10-03 09:55:00,15.11,15.11,15.04,15.06,5443590.0,15.11,15.11,15.04,15.06,5443590.0
2019-10-03 10:00:00,15.05,15.06,14.98,15.05,5560725.0,15.05,15.06,14.98,15.05,5560725.0
2019-10-03 10:05:00,15.05,15.12,14.95,15.12,4603680.0,15.05,15.12,14.95,15.12,4603680.0
2019-10-03 10:10:00,15.12,15.18,15.04,15.16,3951780.0,15.12,15.18,15.04,15.16,3951780.0
2019-10-03 10:15:00,15.16,15.3,15.15,15.28,4578375.0,15.16,15.3,15.15,15.28,4578375.0
2019-10-03 10:20:00,15.28,15.33,15.2,15.2,5563755.0,15.28,15.33,15.2,15.2,5563755.0
2019-10-03 10:25:00,15.21,15.35,15.18,15.26,3967635.0,15.21,15.35,15.18,15.26,3967635.0
2019-10-03 10:30:00,15.25,15.3,15.21,15.25,2561640.0,15.25,15.3,15.21,15.25,2561640.0
2019-10-03 10:35:00,15.25,15.28,15.13,15.14,3526590.0,15.25,15.28,15.13,15.14,3526590.0
2019-10-03 10:40:00,15.14,15.18,15.07,15.08,5342715.0,15.14,15.18,15.07,15.08,5342715.0
2019-10-03 10:45:00,15.09,15.17,15.08,15.12,1710765.0,15.09,15.17,15.08,15.12,1710765.0
2019-10-03 10:50:00,15.12,15.16,15.1,15.13,1933500.0,15.12,15.16,15.1,15.13,1933500.0
2019-10-03 10:55:00,15.12,15.22,15.09,15.21,2770860.0,15.12,15.22,15.09,15.21,2770860.0
2019-10-03 11:00:00,15.21,15.27,15.17,15.25,2050410.0,15.21,15.27,15.17,15.25,2050410.0
2019-10-03 11:05:00,15.26,15.33,15.24,15.31,2075940.0,15.26,15.33,15.24,15.31,2075940.0
2019-10-03 11:10:00,15.3,15.33,15.25,15.26,1304160.0,15.3,15.33,15.25,15.26,1304160.0
2019-10-03 11:15:00,15.26,15.3,15.24,15.29,790620.0,15.26,15.3,15.24,15.29,790620.0
2019-10-03 11:20:00,15.29,15.29,15.21,15.22,1280445.0,15.29,15.29,15.21,15.22,1280445.0
2019-10-03 11:25:00,15.23,15.24,15.2,15.21,1218495.0,15.23,15.24,15.2,15.21,1218495.0
2019-10-03 11:30:00,15.22,15.22,15.14,15.15,1509660.0,15.22,15.22,15.14,15.15,1509660.0
2019-10-03 11:35:00,15.15,15.17,15.1,15.13,1400790.0,15.15,15.17,15.1,15.13,1400790.0
2019-10-03 11:40:00,15.13,15.23,15.13,15.22,1277610.0,15.13,15.23,15.13,15.22,1277610.0
2019-10-03 11:45:00,15.22,15.22,15.16,15.19,1138890.0,15.22,15.22,15.16,15.19,1138890.0
2019-10-03 11:50:00,15.2,15.21,15.17,15.19,1371675.0,15.2,15.21,15.17,15.19,1371675.0
2019-10-03 11:55:00,15.19,15.21,15.14,15.14,1009155.0,15.19,15.21,15.14,15.14,1009155.0
2019-10-03 12:00:00,15.15,15.26,15.14,15.25,1451970.0,15.15,15.26,15.14,15.25,1451970.0
2019-10-03 12:05:00,15.25,15.29,15.24,15.25,1334175.0,15.25,15.29,15.24,15.25,1334175.0
2019-10-03 12:10:00,15.26,15.31,15.24,15.28,1515915.0,15.26,15.31,15.24,15.28,1515915.0
2019-10-03 12:15:00,15.28,15.31,15.27,15.28,1898070.0,15.28,15.31,15.27,15.28,1898070.0
2019-10-03 12:20:00,15.28,15.29,15.23,15.25,967650.0,15.28,15.29,15.23,15.25,967650.0
2019-10-03 12:25:00,15.25,15.32,15.25,15.31,1250040.0,15.25,15.32,15.25,15.31,1250040.0
2019-10-03 12:30:00,15.31,15.33,15.29,15.33,780615.0,15.31,15.33,15.29,15.33,780615.0
2019-10-03 12:35:00,15.32,15.33,15.27,15.28,568560.0,15.32,15.33,15.27,15.28,568560.0
2019-10-03 12:40:00,15.28,15.28,15.25,15.26,516240.0,15.28,15.28,15.25,15.26,516240.0
2019-10-03 12:45:00,15.26,15.32,15.26,15.3,703080.0,15.26,15.32,15.26,15.3,703080.0
2019-10-03 12:50:00,15.3,15.32,15.26,15.27,541095.0,15.3,15.32,15.26,15.27,541095.0
2019-10-03 12:55:00,15.27,15.31,15.27,15.3,912060.0,15.27,15.31,15.27,15.3,912060.0
2019-10-03 13:00:00,15.31,15.32,15.28,15.29,1339260.0,15.31,15.32,15.28,15.29,1339260.0
2019-10-03 13:05:00,15.29,15.29,15.26,15.28,392625.0,15.29,15.29,15.26,15.28,392625.0
2019-10-03 13:10:00,15.27,15.29,15.25,15.25,637710.0,15.27,15.29,15.25,15.25,637710.0
2019-10-03 13:15:00,15.25,15.25,15.22,15.24,560025.0,15.25,15.25,15.22,15.24,560025.0
2019-10-03 13:20:00,15.25,15.29,15.24,15.29,689220.0,15.25,15.29,15.24,15.29,689220.0
2019-10-03 13:25:00,15.29,15.37,15.29,15.34,3025335.0,15.29,15.37,15.29,15.34,3025335.0
2019-10-03 13:30:00,15.34,15.4,15.32,15.4,1441065.0,15.34,15.4,15.32,15.4,1441065.0
2019-10-03 13:35:00,15.4,15.41,15.36,15.38,1696185.0,15.4,15.41,15.36,15.38,1696185.0
2019-10-03 13:40:00,15.38,15.41,15.37,15.4,2113185.0,15.38,15.41,15.37,15.4,2113185.0
2019-10-03 13:45:00,15.4,15.43,15.38,15.42,1561185.0,15.4,15.43,15.38,15.42,1561185.0
2019-10-03 13:50:00,15.42,15.42,15.39,15.4,1397220.0,15.42,15.42,15.39,15.4,1397220.0
2019-10-03 13:55:00,15.4,15.41,15.37,15.37,517785.0,15.4,15.41,15.37,15.37,517785.0
2019-10-03 14:00:00,15.37,15.38,15.35,15.38,823275.0,15.37,15.38,15.35,15.38,823275.0
2019-10-03 14:05:00,15.38,15.38,15.35,15.37,477495.0,15.38,15.38,15.35,15.37,477495.0
2019-10-03 14:10:00,15.37,15.42,15.37,15.4,879690.0,15.37,15.42,15.37,15.4,879690.0
2019-10-03 14:15:00,15.4,15.43,15.39,15.42,546420.0,15.4,15.43,15.39,15.42,546420.0
2019-10-03 14:20:00,15.42,15.49,15.42,15.49,1833555.0,15.42,15.49,15.42,15.49,1833555.0
2019-10-03 14:25:00,15.49,15.52,15.46,15.48,2354400.0,15.49,15.52,15.46,15.48,2354400.0
2019-10-03 14:30:00,15.48,15.54,15.46,15.52,2251335.0,15.48,15.54,15.46,15.52,2251335.0
2019-10-03 14:35:00,15.52,15.54,15.5,15.51,823485.0,15.52,15.54,15.5,15.51,823485.0
2019-10-03 14:40:00,15.5,15.5,15.46,15.47,945735.0,15.5,15.5,15.46,15.47,945735.0
2019-10-03 14:45:00,15.47,15.47,15.42,15.46,1479870.0,15.47,15.47,15.42,15.46,1479870.0
2019-10-03 14:50:00,15.46,15.48,15.44,15.44,290715.0,15.46,15.48,15.44,15.44,290715.0
2019-10-03 14:55:00,15.44,15.45,15.42,15.43,645525.0,15.44,15.45,15.42,15.43,645525.0
2019-10-03 15:00:00,15.44,15.46,15.42,15.44,711945.0,15.44,15.46,15.42,15.44,711945.0
2019-10-03 15:05:00,15.44,15.45,15.42,15.43,788220.0,15.44,15.45,15.42,15.43,788220.0
2019-10-03 15:10:00,15.43,15.46,15.42,15.45,1048650.0,15.43,15.46,15.42,15.45,1048650.0
2019-10-03 15:15:00,15.46,15.48,15.44,15.46,811200.0,15.46,15.48,15.44,15.46,811200.0
2019-10-03 15:20:00,15.46,15.47,15.42,15.44,602295.0,15.46,15.47,15.42,15.44,602295.0
2019-10-03 15:25:00,15.44,15.44,15.4,15.43,763125.0,15.44,15.44,15.4,15.43,763125.0
2019-10-03 15:30:00,15.43,15.43,15.41,15.41,619815.0,15.43,15.43,15.41,15.41,619815.0
2019-10-03 15:35:00,15.41,15.46,15.41,15.46,903435.0,15.41,15.46,15.41,15.46,903435.0
2019-10-03 15:40:00,15.46,15.51,15.46,15.46,1276635.0,15.46,15.51,15.46,15.46,1276635.0
2019-10-03 15:45:00,15.46,15.5,15.45,15.46,1846755.0,15.46,15.5,15.45,15.46,1846755.0
2019-10-03 15:50:00,15.46,15.51,15.44,15.5,1774110.0,15.46,15.51,15.44,15.5,1774110.0
2019-10-03 15:55:00,15.5,15.55,15.5,15.53,4024920.0,15.5,15.55,15.5,15.53,4024920.0
2019-10-04 09:30:00,15.44,15.49,15.35,15.41,4042335.0,15.44,15.49,15.35,15.41,4042335.0
2019-10-04 09:35:00,15.41,15.51,15.41,15.51,2313480.0,15.41,15.51,15.41,15.51,2313480.0
2019-10-04 09:40:00,15.49,15.59,15.49,15.54,3838185.0,15.49,15.59,15.49,15.54,3838185.0
2019-10-04 09:45:00,15.53,15.65,15.53,15.61,3564315.0,15.53,15.65,15.53,15.61,3564315.0
2019-10-04 09:50:00,15.6,15.62,15.56,15.59,2336985.0,15.6,15.62,15.56,15.59,2336985.0
2019-10-04 09:55:00,15.6,15.6,15.53,15.54,1998570.0,15.6,15.6,15.53,15.54,1998570.0
2019-10-04 10:00:00,15.53,15.55,15.44,15.45,2349900.0,15.53,15.55,15.44,15.45,2349900.0
2019-10-04 10:05:00,15.45,15.45,15.38,15.41,2145015.0,15.45,15.45,15.38,15.41,2145015.0
2019-10-04 10:10:00,15.41,15.42,15.28,15.32,2935950.0,15.41,15.42,15.28,15.32,2935950.0
2019-10-04 10:15:00,15.32,15.33,15.26,15.32,2616660.0,15.32,15.33,15.26,15.32,2616660.0
2019-10-04 10:20:00,15.32,15.36,15.25,15.26,2405520.0,15.32,15.36,15.25,15.26,2405520.0
2019-10-04 10:25:00,15.26,15.32,15.23,15.23,2374770.0,15.26,15.32,15.23,15.23,2374770.0
2019-10-04 10:30:00,15.23,15.29,15.2,15.26,1488435.0,15.23,15.29,15.2,15.26,1488435.0
2019-10-04 10:35:00,15.27,15.32,15.26,15.28,1306905.0,15.27,15.32,15.26,15.28,1306905.0
2019-10-04 10:40:00,15.28,15.32,15.26,15.32,2170695.0,15.28,15.32,15.26,15.32,2170695.0
2019-10-04 10:45:00,15.32,15.33,15.26,15.29,1397970.0,15.32,15.33,15.26,15.29,1397970.0
2019-10-04 10:50:00,15.29,15.33,15.27,15.29,1266105.0,15.29,15.33,15.27,15.29,1266105.0
2019-10-04 10:55:00,15.3,15.31,15.22,15.25,1313055.0,15.3,15.31,15.22,15.25,1313055.0
2019-10-04 11:00:00,15.24,15.3,15.22,15.27,924420.0,15.24,15.3,15.22,15.27,924420.0
2019-10-04 11:05:00,15.27,15.3,15.26,15.28,352560.0,15.27,15.3,15.26,15.28,352560.0
2019-10-04 11:10:00,15.27,15.29,15.25,15.29,700530.0,15.27,15.29,15.25,15.29,700530.0
2019-10-04 11:15:00,15.29,15.3,15.26,15.28,681450.0,15.29,15.3,15.26,15.28,681450.0
2019-10-04 11:20:00,15.28,15.31,15.27,15.27,1126125.0,15.28,15.31,15.27,15.27,1126125.0
2019-10-04 11:25:00,15.27,15.31,15.26,15.28,636390.0,15.27,15.31,15.26,15.28,636390.0
2019-10-04 11:30:00,15.28,15.3,15.24,15.25,1232205.0,15.28,15.3,15.24,15.25,1232205.0
2019-10-04 11:35:00,15.25,15.27,15.23,15.27,583830.0,15.25,15.27,15.23,15.27,583830.0
2019-10-04 11:40:00,15.27,15.29,15.26,15.29,645795.0,15.27,15.29,15.26,15.29,645795.0
2019-10-04 11:45:00,15.29,15.29,15.24,15.26,943875.0,15.29,15.29,15.24,15.26,943875.0
2019-10-04 11:50:00,15.26,15.33,15.26,15.32,2019660.0,15.26,15.33,15.26,15.32,2019660.0
2019-10-04 11:55:00,15.32,15.39,15.32,15.37,2747835.0,15.32,15.39,15.32,15.37,2747835.0
2019-10-04 12:00:00,15.37,15.4,15.36,15.39,1269900.0,15.37,15.4,15.36,15.39,1269900.0
2019-10-04 12:05:00,15.39,15.39,15.36,15.36,690630.0,15.39,15.39,15.36,15.36,690630.0
2019-10-04 12:10:00,15.36,15.4,15.36,15.36,669930.0,15.36,15.4,15.36,15.36,669930.0
2019-10-04 12:15:00,15.37,15.39,15.36,15.38,631545.0,15.37,15.39,15.36,15.38,631545.0
2019-10-04 12:20:00,15.38,15.38,15.35,15.38,717345.0,15.38,15.38,15.35,15.38,717345.0
2019-10-04 12:25:00,15.39,15.4,15.36,15.38,712350.0,15.39,15.4,15.36,15.38,712350.0
2019-10-04 12:30:00,15.38,15.39,15.36,15.39,588240.0,15.38,15.39,15.36,15.39,588240.0
2019-10-04 12:35:00,15.39,15.43,15.39,15.39,2093280.0,15.39,15.43,15.39,15.39,2093280.0
2019-10-04 12:40:00,15.39,15.42,15.38,15.42,1145415.0,15.39,15.42,15.38,15.42,1145415.0
2019-10-04 12:45:00,15.42,15.43,15.4,15.42,884460.0,15.42,15.43,15.4,15.42,884460.0
2019-10-04 12:50:00,15.43,15.43,15.41,15.41,750660.0,15.43,15.43,15.41,15.41,750660.0
2019-10-04 12:55:00,15.41,15.41,15.39,15.39,450135.0,15.41,15.41,15.39,15.39,450135.0
2019-10-04 13:00:00,15.39,15.39,15.34,15.35,491940.0,15.39,15.39,15.34,15.35,491940.0
2019-10-04 13:05:00,15.35,15.39,15.35,15.39,598230.0,15.35,15.39,15.35,15.39,598230.0
2019-10-04 13:10:00,15.39,15.4,15.36,15.36,464295.0,15.39,15.4,15.36,15.36,464295.0
2019-10-04 13:15:00,15.36,15.38,15.34,15.36,691575.0,15.36,15.38,15.34,15.36,691575.0
2019-10-04 13:20:00,15.36,15.39,15.36,15.38,503280.0,15.36,15.39,15.36,15.38,503280.0
2019-10-04 13:25:00,15.38,15.41,15.37,15.41,739815.0,15.38,15.41,15.37,15.41,739815.0
2019-10-04 13:30:00,15.41,15.41,15.38,15.39,250065.0,15.41,15.41,15.38,15.39,250065.0
2019-10-04 13:35:00,15.39,15.41,15.39,15.4,185850.0,15.39,15.41,15.39,15.4,185850.0
2019-10-04 13:40:00,15.4,15.43,15.4,15.43,534720.0,15.4,15.43,15.4,15.43,534720.0
2019-10-04 13:45:00,15.42,15.43,15.41,15.41,231870.0,15.42,15.43,15.41,15.41,231870.0
2019-10-04 13:50:00,15.42,15.43,15.39,15.4,354705.0,15.42,15.43,15.39,15.4,354705.0
2019-10-04 13:55:00,15.4,15.41,15.39,15.4,230850.0,15.4,15.41,15.39,15.4,230850.0
2019-10-04 14:00:00,15.41,15.45,15.39,15.41,1876665.0,15.41,15.45,15.39,15.41,1876665.0
2019-10-04 14:05:00,15.42,15.43,15.41,15.43,351240.0,15.42,15.43,15.41,15.43,351240.0
2019-10-04 14:10:00,15.43,15.46,15.43,15.44,1425030.0,15.43,15.46,15.43,15.44,1425030.0
2019-10-04 14:15:00,15.44,15.46,15.43,15.44,382155.0,15.44,15.46,15.43,15.44,382155.0
2019-10-04 14:20:00,15.44,15.44,15.4,15.41,375300.0,15.44,15.44,15.4,15.41,375300.0
2019-10-04 14:25:00,15.41,15.43,15.4,15.42,393780.0,15.41,15.43,15.4,15.42,393780.0
2019-10-04 14:30:00,15.42,15.43,15.41,15.42,171795.0,15.42,15.43,15.41,15.42,171795.0
2019-10-04 14:35:00,15.42,15.44,15.42,15.42,407805.0,15.42,15.44,15.42,15.42,407805.0
2019-10-04 14:40:00,15.43,15.46,15.42,15.45,443625.0,15.43,15.46,15.42,15.45,443625.0
2019-10-04 14:45:00,15.45,15.46,15.44,15.44,270930.0,15.45,15.46,15.44,15.44,270930.0
2019-10-04 14:50:00,15.44,15.45,15.43,15.45,252570.0,15.44,15.45,15.43,15.45,252570.0
2019-10-04 14:55:00,15.45,15.46,15.45,15.46,286185.0,15.45,15.46,15.45,15.46,286185.0
2019-10-04 15:00:00,15.46,15.46,15.41,15.42,532740.0,15.46,15.46,15.41,15.42,532740.0
2019-10-04 15:05:00,15.42,15.43,15.4,15.43,569940.0,15.42,15.43,15.4,15.43,569940.0
2019-10-04 15:10:00,15.43,15.45,15.41,15.41,792255.0,15.43,15.45,15.41,15.41,792255.0
2019-10-04 15:15:00,15.41,15.44,15.41,15.43,608190.0,15.41,15.44,15.41,15.43,608190.0
2019-10-04 15:20:00,15.43,15.44,15.41,15.42,577200.0,15.43,15.44,15.41,15.42,577200.0
2019-10-04 15:25:00,15.42,15.42,15.36,15.37,1157145.0,15.42,15.42,15.36,15.37,1157145.0
2019-10-04 15:30:00,15.37,15.39,15.37,15.38,508845.0,15.37,15.39,15.37,15.38,508845.0
2019-10-04 15:35:00,15.38,15.4,15.38,15.4,403155.0,15.38,15.4,15.38,15.4,403155.0
2019-10-04 15:40:00,15.4,15.42,15.39,15.41,849375.0,15.4,15.42,15.39,15.41,849375.0
2019-10-04 15:45:00,15.42,15.43,15.41,15.42,961125.0,15.42,15.43,15.41,15.42,961125.0
2019-10-04 15:50:00,15.42,15.43,15.4,15.41,1501755.0,15.42,15.43,15.4,15.41,1501755.0
2019-10-04 15:55:00,15.42,15.43,15.4,15.43,3358260.0,15.42,15.43,15.4,15.43,3358260.0
2019-10-07 09:30:00,15.32,15.38,15.25,15.27,2417520.0,15.32,15.38,15.25,15.27,2417520.0
2019-10-07 09:35:00,15.27,15.31,15.24,15.3,1705500.0,15.27,15.31,15.24,15.3,1705500.0
2019-10-07 09:40:00,15.3,15.36,15.28,15.33,1235580.0,15.3,15.36,15.28,15.33,1235580.0
2019-10-07 09:45:00,15.33,15.35,15.28,15.35,1241520.0,15.33,15.35,15.28,15.35,1241520.0
2019-10-07 09:50:00,15.34,15.48,15.34,15.45,3160890.0,15.34,15.48,15.34,15.45,3160890.0
2019-10-07 09:55:00,15.45,15.51,15.44,15.49,2484495.0,15.45,15.51,15.44,15.49,2484495.0
2019-10-07 10:00:00,15.48,15.49,15.45,15.48,1510035.0,15.48,15.49,15.45,15.48,1510035.0
2019-10-07 10:05:00,15.48,15.51,15.45,15.47,1729020.0,15.48,15.51,15.45,15.47,1729020.0
2019-10-07 10:10:00,15.47,15.47,15.43,15.45,612885.0,15.47,15.47,15.43,15.45,612885.0
2019-10-07 10:15:00,15.45,15.46,15.41,15.42,530895.0,15.45,15.46,15.41,15.42,530895.0
2019-10-07 10:20:00,15.42,15.48,15.42,15.46,604260.0,15.42,15.48,15.42,15.46,604260.0
2019-10-07 10:25:00,15.45,15.51,15.43,15.48,1080360.0,15.45,15.51,15.43,15.48,1080360.0
2019-10-07 10:30:00,15.48,15.58,15.48,15.52,2826630.0,15.48,15.58,15.48,15.52,2826630.0
2019-10-07 10:35:00,15.52,15.54,15.47,15.49,1079445.0,15.52,15.54,15.47,15.49,1079445.0
2019-10-07 10:40:00,15.49,15.56,15.49,15.55,1482195.0,15.49,15.56,15.49,15.55,1482195.0
2019-10-07 10:45:00,15.55,15.59,15.54,15.58,1711575.0,15.55,15.59,15.54,15.58,1711575.0
2019-10-07 10:50:00,15.58,15.61,15.58,15.6,1858380.0,15.58,15.61,15.58,15.6,1858380.0
2019-10-07 10:55:00,15.61,15.65,15.59,15.63,1752780.0,15.61,15.65,15.59,15.63,1752780.0
2019-10-07 11:00:00,15.63,15.65,15.57,15.58,1784520.0,15.63,15.65,15.57,15.58,1784520.0
2019-10-07 11:05:00,15.58,15.63,15.58,15.63,1502550.0,15.58,15.63,15.58,15.63,1502550.0
2019-10-07 11:10:00,15.62,15.63,15.56,15.59,1370430.0,15.62,15.63,15.56,15.59,1370430.0
2019-10-07 11:15:00,15.59,15.59,15.56,15.57,1189095.0,15.59,15.59,15.56,15.57,1189095.0
2019-10-07 11:20:00,15.57,15.58,15.54,15.55,607965.0,15.57,15.58,15.54,15.55,607965.0
2019-10-07 11:25:00,15.55,15.57,15.53,15.55,812370.0,15.55,15.57,15.53,15.55,812370.0
2019-10-07 11:30:00,15.56,15.59,15.55,15.57,621495.0,15.56,15.59,15.55,15.57,621495.0
2019-10-07 11:35:00,15.57,15.58,15.55,15.57,393360.0,15.57,15.58,15.55,15.57,393360.0
2019-10-07 11:40:00,15.57,15.6,15.57,15.6,537405.0,15.57,15.6,15.57,15.6,537405.0
2019-10-07 11:45:00,15.6,15.6,15.56,15.58,312570.0,15.6,15.6,15.56,15.58,312570.0
2019-10-07 11:50:00,15.58,15.63,15.58,15.61,798495.0,15.58,15.63,15.58,15.61,798495.0
2019-10-07 11:55:00,15.61,15.64,15.61,15.63,822495.0,15.61,15.64,15.61,15.63,822495.0
2019-10-07 12:00:00,15.64,15.64,15.61,15.61,361305.0,15.64,15.64,15.61,15.61,361305.0
2019-10-07 12:05:00,15.61,15.61,15.57,15.59,439320.0,15.61,15.61,15.57,15.59,439320.0
2019-10-07 12:10:00,15.59,15.62,15.57,15.62,958215.0,15.59,15.62,15.57,15.62,958215.0
2019-10-07 12:15:00,15.62,15.65,15.62,15.64,1028130.0,15.62,15.65,15.62,15.64,1028130.0
2019-10-07 12:20:00,15.63,15.67,15.63,15.65,752685.0,15.63,15.67,15.63,15.65,752685.0
2019-10-07 12:25:00,15.65,15.65,15.62,15.64,406170.0,15.65,15.65,15.62,15.64,406170.0
2019-10-07 12:30:00,15.64,15.65,15.61,15.62,346305.0,15.64,15.65,15.61,15.62,346305.0
2019-10-07 12:35:00,15.61,15.63,15.6,15.62,416205.0,15.61,15.63,15.6,15.62,416205.0
2019-10-07 12:40:00,15.62,15.63,15.6,15.62,244965.0,15.62,15.63,15.6,15.62,244965.0
2019-10-07 12:45:00,15.62,15.71,15.62,15.68,2465700.0,15.62,15.71,15.62,15.68,2465700.0
2019-10-07 12:50:00,15.67,15.7,15.66,15.7,844335.0,15.67,15.7,15.66,15.7,844335.0
2019-10-07 12:55:00,15.7,15.72,15.68,15.71,1024050.0,15.7,15.72,15.68,15.71,1024050.0
2019-10-07 13:00:00,15.71,15.72,15.7,15.71,1118310.0,15.71,15.72,15.7,15.71,1118310.0
2019-10-07 13:05:00,15.71,15.71,15.65,15.65,2025525.0,15.71,15.71,15.65,15.65,2025525.0
2019-10-07 13:10:00,15.66,15.68,15.65,15.66,505710.0,15.66,15.68,15.65,15.66,505710.0
2019-10-07 13:15:00,15.66,15.67,15.64,15.66,553455.0,15.66,15.67,15.64,15.66,553455.0
2019-10-07 13:20:00,15.66,15.71,15.65,15.69,749625.0,15.66,15.71,15.65,15.69,749625.0
2019-10-07 13:25:00,15.69,15.71,15.68,15.71,1637145.0,15.69,15.71,15.68,15.71,1637145.0
2019-10-07 13:30:00,15.71,15.82,15.7,15.76,2517555.0,15.71,15.82,15.7,15.76,2517555.0
2019-10-07 13:35:00,15.76,15.85,15.75,15.84,1738155.0,15.76,15.85,15.75,15.84,1738155.0
2019-10-07 13:40:00,15.83,15.84,15.79,15.81,1044660.0,15.83,15.84,15.79,15.81,1044660.0
2019-10-07 13:45:00,15.81,15.85,15.79,15.84,1725060.0,15.81,15.85,15.79,15.84,1725060.0
2019-10-07 13:50:00,15.84,15.88,15.83,15.86,1457460.0,15.84,15.88,15.83,15.86,1457460.0
2019-10-07 13:55:00,15.86,15.87,15.84,15.84,1693410.0,15.86,15.87,15.84,15.84,1693410.0
2019-10-07 14:00:00,15.84,15.88,15.84,15.86,889590.0,15.84,15.88,15.84,15.86,889590.0
2019-10-07 14:05:00,15.86,15.89,15.81,15.83,1867395.0,15.86,15.89,15.81,15.83,1867395.0
2019-10-07 14:10:00,15.83,15.85,15.79,15.83,1403280.0,15.83,15.85,15.79,15.83,1403280.0
2019-10-07 14:15:00,15.84,15.84,15.79,15.8,923910.0,15.84,15.84,15.79,15.8,923910.0
2019-10-07 14:20:00,15.79,15.83,15.79,15.83,1787235.0,15.79,15.83,15.79,15.83,1787235.0
2019-10-07 14:25:00,15.82,15.83,15.79,15.81,962145.0,15.82,15.83,15.79,15.81,962145.0
2019-10-07 14:30:00,15.81,15.82,15.78,15.8,1020720.0,15.81,15.82,15.78,15.8,1020720.0
2019-10-07 14:35:00,15.81,15.83,15.81,15.82,1046505.0,15.81,15.83,15.81,15.82,1046505.0
2019-10-07 14:40:00,15.82,15.84,15.8,15.82,979155.0,15.82,15.84,15.8,15.82,979155.0
2019-10-07 14:45:00,15.81,15.82,15.79,15.81,855180.0,15.81,15.82,15.79,15.81,855180.0
2019-10-07 14:50:00,15.81,15.83,15.79,15.8,724560.0,15.81,15.83,15.79,15.8,724560.0
2019-10-07 14:55:00,15.8,15.87,15.79,15.87,1763895.0,15.8,15.87,15.79,15.87,1763895.0
2019-10-07 15:00:00,15.87,15.87,15.82,15.83,529530.0,15.87,15.87,15.82,15.83,529530.0
2019-10-07 15:05:00,15.83,15.85,15.83,15.84,326055.0,15.83,15.85,15.83,15.84,326055.0
2019-10-07 15:10:00,15.84,15.86,15.82,15.85,431295.0,15.84,15.86,15.82,15.85,431295.0
2019-10-07 15:15:00,15.85,15.87,15.85,15.87,697530.0,15.85,15.87,15.85,15.87,697530.0
2019-10-07 15:20:00,15.87,15.89,15.84,15.86,1049070.0,15.87,15.89,15.84,15.86,1049070.0
2019-10-07 15:25:00,15.86,15.88,15.86,15.88,658125.0,15.86,15.88,15.86,15.88,658125.0
2019-10-07 15:30:00,15.88,15.9,15.85,15.86,1743165.0,15.88,15.9,15.85,15.86,1743165.0
2019-10-07 15:35:00,15.86,15.89,15.86,15.88,842595.0,15.86,15.89,15.86,15.88,842595.0
2019-10-07 15:40:00,15.88,15.89,15.85,15.86,792615.0,15.88,15.89,15.85,15.86,792615.0
2019-10-07 15:45:00,15.85,15.86,15.84,15.84,899130.0,15.85,15.86,15.84,15.84,899130.0
2019-10-07 15:50:00,15.84,15.86,15.81,15.85,1782735.0,15.84,15.86,15.81,15.85,1782735.0
2019-10-07 15:55:00,15.85,15.89,15.85,15.85,2596410.0,15.85,15.89,15.85,15.85,2596410.0
2019-10-08 09:30:00,15.72,15.8,15.63,15.77,2495940.0,15.72,15.8,15.63,15.77,2495940.0
2019-10-08 09:35:00,15.77,15.87,15.72,15.86,3403530.0,15.77,15.87,15.72,15.86,3403530.0
2019-10-08 09:40:00,15.85,15.95,15.82,15.9,3539430.0,15.85,15.95,15.82,15.9,3539430.0
2019-10-08 09:45:00,15.9,15.91,15.86,15.89,2220915.0,15.9,15.91,15.86,15.89,2220915.0
2019-10-08 09:50:00,15.88,15.91,15.81,15.82,2409855.0,15.88,15.91,15.81,15.82,2409855.0
2019-10-08 09:55:00,15.82,15.86,15.74,15.76,1605540.0,15.82,15.86,15.74,15.76,1605540.0
2019-10-08 10:00:00,15.77,15.79,15.72,15.75,2138925.0,15.77,15.79,15.72,15.75,2138925.0
2019-10-08 10:05:00,15.75,15.77,15.74,15.76,960405.0,15.75,15.77,15.74,15.76,960405.0
2019-10-08 10:10:00,15.76,15.85,15.76,15.82,1987230.0,15.76,15.85,15.76,15.82,1987230.0
2019-10-08 10:15:00,15.83,15.89,15.81,15.88,1599720.0,15.83,15.89,15.81,15.88,1599720.0
2019-10-08 10:20:00,15.88,15.92,15.84,15.9,2349900.0,15.88,15.92,15.84,15.9,2349900.0
2019-10-08 10:25:00,15.9,15.91,15.85,15.9,1963995.0,15.9,15.91,15.85,15.9,1963995.0
2019-10-08 10:30:00,15.9,15.93,15.82,15.83,2999040.0,15.9,15.93,15.82,15.83,2999040.0
2019-10-08 10:35:00,15.83,15.86,15.81,15.83,1915620.0,15.83,15.86,15.81,15.83,1915620.0
2019-10-08 10:40:00,15.83,15.87,15.83,15.85,818595.0,15.83,15.87,15.83,15.85,818595.0
2019-10-08 10:45:00,15.85,15.86,15.81,15.82,465060.0,15.85,15.86,15.81,15.82,465060.0
2019-10-08 10:50:00,15.82,15.86,15.81,15.85,1242015.0,15.82,15.86,15.81,15.85,1242015.0
2019-10-08 10:55:00,15.85,15.89,15.85,15.89,959640.0,15.85,15.89,15.85,15.89,959640.0
2019-10-08 11:00:00,15.88,15.9,15.84,15.86,982815.0,15.88,15.9,15.84,15.86,982815.0
2019-10-08 11:05:00,15.87,15.91,15.86,15.87,844530.0,15.87,15.91,15.86,15.87,844530.0
2019-10-08 11:10:00,15.87,15.89,15.85,15.88,462600.0,15.87,15.89,15.85,15.88,462600.0
2019-10-08 11:15:00,15.88,15.91,15.87,15.89,1188750.0,15.88,15.91,15.87,15.89,1188750.0
2019-10-08 11:20:00,15.89,15.89,15.86,15.86,425790.0,15.89,15.89,15.86,15.86,425790.0
2019-10-08 11:25:00,15.86,15.88,15.85,15.88,1349880.0,15.86,15.88,15.85,15.88,1349880.0
2019-10-08 11:30:00,15.89,15.89,15.82,15.84,1143585.0,15.89,15.89,15.82,15.84,1143585.0
2019-10-08 11:35:00,15.84,15.89,15.83,15.89,623625.0,15.84,15.89,15.83,15.89,623625.0
2019-10-08 11:40:00,15.9,15.97,15.89,15.95,2733585.0,15.9,15.97,15.89,15.95,2733585.0
2019-10-08 11:45:00,15.95,16.02,15.95,16.02,2550285.0,15.95,16.02,15.95,16.02,2550285.0
2019-10-08 11:50:00,16.02,16.07,16.01,16.07,1935375.0,16.02,16.07,16.01,16.07,1935375.0
2019-10-08 11:55:00,16.07,16.08,16.02,16.07,1152045.0,16.07,16.08,16.02,16.07,1152045.0
2019-10-08 12:00:00,16.07,16.08,16.05,16.07,941760.0,16.07,16.08,16.05,16.07,941760.0
2019-10-08 12:05:00,16.06,16.08,16.05,16.07,1057245.0,16.06,16.08,16.05,16.07,1057245.0
2019-10-08 12:10:00,16.07,16.13,16.07,16.12,2188125.0,16.07,16.13,16.07,16.12,2188125.0
2019-10-08 12:15:00,16.13,16.14,16.1,16.12,1152345.0,16.13,16.14,16.1,16.12,1152345.0
2019-10-08 12:20:00,16.12,16.16,16.12,16.16,1230810.0,16.12,16.16,16.12,16.16,1230810.0
2019-10-08 12:25:00,16.16,16.16,16.08,16.09,1852365.0,16.16,16.16,16.08,16.09,1852365.0
2019-10-08 12:30:00,16.09,16.13,16.09,16.12,1021290.0,16.09,16.13,16.09,16.12,1021290.0
2019-10-08 12:35:00,16.12,16.13,16.05,16.07,1807050.0,16.12,16.13,16.05,16.07,1807050.0
2019-10-08 12:40:00,16.07,16.12,16.06,16.11,1196055.0,16.07,16.12,16.06,16.11,1196055.0
2019-10-08 12:45:00,16.12,16.15,16.08,16.11,1053510.0,16.12,16.15,16.08,16.11,1053510.0
2019-10-08 12:50:00,16.1,16.14,16.09,16.12,1099530.0,16.1,16.14,16.09,16.12,1099530.0
2019-10-08 12:55:00,16.12,16.13,16.1,16.11,744105.0,16.12,16.13,16.1,16.11,744105.0
2019-10-08 13:00:00,16.11,16.13,16.05,16.06,1004235.0,16.11,16.13,16.05,16.06,1004235.0
2019-10-08 13:05:00,16.06,16.08,16.05,16.06,1035480.0,16.06,16.08,16.05,16.06,1035480.0
2019-10-08 13:10:00,16.06,16.1,16.06,16.07,786195.0,16.06,16.1,16.06,16.07,786195.0
2019-10-08 13:15:00,16.08,16.12,16.07,16.11,924330.0,16.08,16.12,16.07,16.11,924330.0
2019-10-08 13:20:00,16.11,16.15,16.11,16.15,1611660.0,16.11,16.15,16.11,16.15,1611660.0
2019-10-08 13:25:00,16.15,16.19,16.13,16.19,1190070.0,16.15,16.19,16.13,16.19,1190070.0
2019-10-08 13:30:00,16.18,16.2,16.18,16.19,1104645.0,16.18,16.2,16.18,16.19,1104645.0
2019-10-08 13:35:00,16.19,16.21,16.16,16.19,1193595.0,16.19,16.21,16.16,16.19,1193595.0
2019-10-08 13:40:00,16.19,16.24,16.19,16.23,1074165.0,16.19,16.24,16.19,16.23,1074165.0
2019-10-08 13:45:00,16.23,16.24,16.18,16.2,1331010.0,16.23,16.24,16.18,16.2,1331010.0
2019-10-08 13:50:00,16.2,16.2,16.15,16.17,806505.0,16.2,16.2,16.15,16.17,806505.0
2019-10-08 13:55:00,16.17,16.19,16.16,16.18,1044960.0,16.17,16.19,16.16,16.18,1044960.0
2019-10-08 14:00:00,16.18,16.21,16.15,16.2,888090.0,16.18,16.21,16.15,16.2,888090.0
2019-10-08 14:05:00,16.2,16.24,16.2,16.21,1316910.0,16.2,16.24,16.2,16.21,1316910.0
2019-10-08 14:10:00,16.21,16.23,16.18,16.21,912135.0,16.21,16.23,16.18,16.21,912135.0
2019-10-08 14:15:00,16.21,16.21,16.18,16.19,453645.0,16.21,16.21,16.18,16.19,453645.0
2019-10-08 14:20:00,16.2,16.21,16.17,16.18,425325.0,16.2,16.21,16.17,16.18,425325.0
2019-10-08 14:25:00,16.18,16.2,16.18,16.19,415470.0,16.18,16.2,16.18,16.19,415470.0
2019-10-08 14:30:00,16.19,16.25,16.19,16.23,1594605.0,16.19,16.25,16.19,16.23,1594605.0
2019-10-08 14:35:00,16.23,16.26,16.22,16.24,956685.0,16.23,16.26,16.22,16.24,956685.0
2019-10-08 14:40:00,16.24,16.24,16.21,16.22,1050540.0,16.24,16.24,16.21,16.22,1050540.0
2019-10-08 14:45:00,16.22,16.24,16.21,16.24,973320.0,16.22,16.24,16.21,16.24,973320.0
2019-10-08 14:50:00,16.24,16.24,16.2,16.21,518310.0,16.24,16.24,16.2,16.21,518310.0
2019-10-08 14:55:00,16.21,16.23,16.08,16.16,1041690.0,16.21,16.23,16.08,16.16,1041690.0
2019-10-08 15:00:00,16.17,16.22,16.12,16.14,989070.0,16.17,16.22,16.12,16.14,989070.0
2019-10-08 15:05:00,16.14,16.16,16.13,16.14,387285.0,16.14,16.16,16.13,16.14,387285.0
2019-10-08 15:10:00,16.14,16.15,16.09,16.12,769290.0,16.14,16.15,16.09,16.12,769290.0
2019-10-08 15:15:00,16.12,16.13,16.08,16.13,1101975.0,16.12,16.13,16.08,16.13,1101975.0
2019-10-08 15:20:00,16.13,16.14,16.1,16.1,557835.0,16.13,16.14,16.1,16.1,557835.0
2019-10-08 15:25:00,16.1,16.11,16.09,16.1,325410.0,16.1,16.11,16.09,16.1,325410.0
2019-10-08 15:30:00,16.1,16.11,16.06,16.09,988350.0,16.1,16.11,16.06,16.09,988350.0
2019-10-08 15:35:00,16.09,16.09,16.05,16.06,862485.0,16.09,16.09,16.05,16.06,862485.0
2019-10-08 15:40:00,16.06,16.08,16.05,16.06,683490.0,16.06,16.08,16.05,16.06,683490.0
2019-10-08 15:45:00,16.06,16.08,16.05,16.07,596970.0,16.06,16.08,16.05,16.07,596970.0
2019-10-08 15:50:00,16.06,16.08,16.04,16.06,981390.0,16.06,16.08,16.04,16.06,981390.0
2019-10-08 15:55:00,16.06,16.06,16.0,16.0,2865585.0,16.06,16.06,16.0,16.0,2865585.0
2019-10-09 09:30:00,16.1,16.16,16.04,16.11,2112150.0,16.1,16.16,16.04,16.11,2112150.0
2019-10-09 09:35:00,16.11,16.2,16.1,16.18,2271495.0,16.11,16.2,16.1,16.18,2271495.0
2019-10-09 09:40:00,16.19,16.22,16.16,16.21,1403820.0,16.19,16.22,16.16,16.21,1403820.0
2019-10-09 09:45:00,16.2,16.25,16.19,16.19,1442865.0,16.2,16.25,16.19,16.19,1442865.0
2019-10-09 09:50:00,16.19,16.25,16.14,16.14,1378950.0,16.19,16.25,16.14,16.14,1378950.0
2019-10-09 09:55:00,16.15,16.21,16.15,16.19,646635.0,16.15,16.21,16.15,16.19,646635.0
2019-10-09 10:00:00,16.19,16.22,16.16,16.2,1251945.0,16.19,16.22,16.16,16.2,1251945.0
2019-10-09 10:05:00,16.2,16.24,16.18,16.23,1551285.0,16.2,16.24,16.18,16.23,1551285.0
2019-10-09 10:10:00,16.24,16.31,16.23,16.27,2587425.0,16.24,16.31,16.23,16.27,2587425.0
2019-10-09 10:15:00,16.27,16.31,16.26,16.29,1015320.0,16.27,16.31,16.26,16.29,1015320.0
2019-10-09 10:20:00,16.29,16.32,16.28,16.31,1564695.0,16.29,16.32,16.28,16.31,1564695.0
2019-10-09 10:25:00,16.3,16.31,16.28,16.29,768585.0,16.3,16.31,16.28,16.29,768585.0
2019-10-09 10:30:00,16.29,16.3,16.2,16.24,1965330.0,16.29,16.3,16.2,16.24,1965330.0
2019-10-09 10:35:00,16.24,16.3,16.24,16.27,1104465.0,16.24,16.3,16.24,16.27,1104465.0
2019-10-09 10:40:00,16.27,16.35,16.27,16.34,2248755.0,16.27,16.35,16.27,16.34,2248755.0
2019-10-09 10:45:00,16.34,16.35,16.3,16.32,1083735.0,16.34,16.35,16.3,16.32,1083735.0
2019-10-09 10:50:00,16.33,16.34,16.32,16.33,657810.0,16.33,16.34,16.32,16.33,657810.0
2019-10-09 10:55:00,16.32,16.4,16.31,16.4,1910820.0,16.32,16.4,16.31,16.4,1910820.0
2019-10-09 11:00:00,16.4,16.41,16.34,16.39,1912965.0,16.4,16.41,16.34,16.39,1912965.0
2019-10-09 11:05:00,16.39,16.4,16.34,16.4,1385940.0,16.39,16.4,16.34,16.4,1385940.0
2019-10-09 11:10:00,16.4,16.41,16.32,16.34,1234500.0,16.4,16.41,16.32,16.34,1234500.0
2019-10-09 11:15:00,16.33,16.38,16.31,16.37,1383135.0,16.33,16.38,16.31,16.37,1383135.0
2019-10-09 11:20:00,16.37,16.38,16.33,16.36,1284705.0,16.37,16.38,16.33,16.36,1284705.0
2019-10-09 11:25:00,16.36,16.38,16.33,16.35,934545.0,16.36,16.38,16.33,16.35,934545.0
2019-10-09 11:30:00,16.34,16.38,16.34,16.36,1196775.0,16.34,16.38,16.34,16.36,1196775.0
2019-10-09 11:35:00,16.36,16.38,16.33,16.36,816195.0,16.36,16.38,16.33,16.36,816195.0
2019-10-09 11:40:00,16.36,16.36,16.3,16.31,953625.0,16.36,16.36,16.3,16.31,953625.0
2019-10-09 11:45:00,16.31,16.34,16.31,16.33,949785.0,16.31,16.34,16.31,16.33,949785.0
2019-10-09 11:50:00,16.33,16.34,16.3,16.33,692100.0,16.33,16.34,16.3,16.33,692100.0
2019-10-09 11:55:00,16.33,16.37,16.32,16.36,1209345.0,16.33,16.37,16.32,16.36,1209345.0
2019-10-09 12:00:00,16.36,16.4,16.36,16.4,1312320.0,16.36,16.4,16.36,16.4,1312320.0
2019-10-09 12:05:00,16.39,16.43,16.39,16.42,1455570.0,16.39,16.43,16.39,16.42,1455570.0
2019-10-09 12:10:00,16.42,16.44,16.4,16.43,927735.0,16.42,16.44,16.4,16.43,927735.0
2019-10-09 12:15:00,16.43,16.44,16.42,16.43,672120.0,16.43,16.44,16.42,16.43,672120.0
2019-10-09 12:20:00,16.44,16.47,16.42,16.46,1333125.0,16.44,16.47,16.42,16.46,1333125.0
2019-10-09 12:25:00,16.46,16.47,16.43,16.44,911760.0,16.46,16.47,16.43,16.44,911760.0
2019-10-09 12:30:00,16.44,16.49,16.42,16.48,1592670.0,16.44,16.49,16.42,16.48,1592670.0
2019-10-09 12:35:00,16.48,16.48,16.44,16.45,787860.0,16.48,16.48,16.44,16.45,787860.0
2019-10-09 12:40:00,16.44,16.44,16.41,16.41,633960.0,16.44,16.44,16.41,16.41,633960.0
2019-10-09 12:45:00,16.41,16.42,16.39,16.4,819825.0,16.41,16.42,16.39,16.4,819825.0
2019-10-09 12:50:00,16.41,16.43,16.39,16.42,1058145.0,16.41,16.43,16.39,16.42,1058145.0
2019-10-09 12:55:00,16.42,16.44,16.4,16.42,931935.0,16.42,16.44,16.4,16.42,931935.0
2019-10-09 13:00:00,16.42,16.45,16.39,16.4,481830.0,16.42,16.45,16.39,16.4,481830.0
2019-10-09 13:05:00,16.39,16.39,16.37,16.38,867510.0,16.39,16.39,16.37,16.38,867510.0
2019-10-09 13:10:00,16.38,16.38,16.36,16.38,707550.0,16.38,16.38,16.36,16.38,707550.0
2019-10-09 13:15:00,16.37,16.38,16.36,16.37,393765.0,16.37,16.38,16.36,16.37,393765.0
2019-10-09 13:20:00,16.36,16.41,16.36,16.39,478425.0,16.36,16.41,16.36,16.39,478425.0
2019-10-09 13:25:00,16.39,16.4,16.37,16.38,517440.0,16.39,16.4,16.37,16.38,517440.0
2019-10-09 13:30:00,16.38,16.39,16.37,16.38,703020.0,16.38,16.39,16.37,16.38,703020.0
2019-10-09 13:35:00,16.38,16.39,16.35,16.37,345495.0,16.38,16.39,16.35,16.37,345495.0
2019-10-09 13:40:00,16.37,16.38,16.35,16.36,246720.0,16.37,16.38,16.35,16.36,246720.0
2019-10-09 13:45:00,16.36,16.39,16.35,16.38,326085.0,16.36,16.39,16.35,16.38,326085.0
2019-10-09 13:50:00,16.38,16.4,16.38,16.39,309750.0,16.38,16.4,16.38,16.39,309750.0
2019-10-09 13:55:00,16.39,16.4,16.37,16.4,349215.0,16.39,16.4,16.37,16.4,349215.0
2019-10-09 14:00:00,16.39,16.42,16.38,16.4,658425.0,16.39,16.42,16.38,16.4,658425.0
2019-10-09 14:05:00,16.4,16.43,16.4,16.42,459240.0,16.4,16.43,16.4,16.42,459240.0
2019-10-09 14:10:00,16.42,16.43,16.4,16.41,433035.0,16.42,16.43,16.4,16.41,433035.0
2019-10-09 14:15:00,16.4,16.42,16.4,16.41,417765.0,16.4,16.42,16.4,16.41,417765.0
2019-10-09 14:20:00,16.41,16.42,16.4,16.42,338625.0,16.41,16.42,16.4,16.42,338625.0
2019-10-09 14:25:00,16.42,16.42,16.38,16.38,331305.0,16.42,16.42,16.38,16.38,331305.0
2019-10-09 14:30:00,16.38,16.39,16.38,16.38,301425.0,16.38,16.39,16.38,16.38,301425.0
2019-10-09 14:35:00,16.38,16.38,16.35,16.36,512100.0,16.38,16.38,16.35,16.36,512100.0
2019-10-09 14:40:00,16.36,16.37,16.32,16.34,795435.0,16.36,16.37,16.32,16.34,795435.0
2019-10-09 14:45:00,16.34,16.34,16.32,16.33,432210.0,16.34,16.34,16.32,16.33,432210.0
2019-10-09 14:50:00,16.33,16.37,16.33,16.37,653655.0,16.33,16.37,16.33,16.37,653655.0
2019-10-09 14:55:00,16.37,16.38,16.36,16.37,861135.0,16.37,16.38,16.36,16.37,861135.0
2019-10-09 15:00:00,16.37,16.39,16.36,16.36,852105.0,16.37,16.39,16.36,16.36,852105.0
2019-10-09 15:05:00,16.36,16.37,16.33,16.34,929355.0,16.36,16.37,16.33,16.34,929355.0
2019-10-09 15:10:00,16.34,16.36,16.31,16.31,691965.0,16.34,16.36,16.31,16.31,691965.0
2019-10-09 15:15:00,16.31,16.33,16.31,16.32,709365.0,16.31,16.33,16.31,16.32,709365.0
2019-10-09 15:20:00,16.32,16.32,16.28,16.29,848070.0,16.32,16.32,16.28,16.29,848070.0
2019-10-09 15:25:00,16.29,16.31,16.29,16.31,599550.0,16.29,16.31,16.29,16.31,599550.0
2019-10-09 15:30:00,16.31,16.34,16.31,16.33,900495.0,16.31,16.34,16.31,16.33,900495.0
2019-10-09 15:35:00,16.33,16.33,16.3,16.31,677550.0,16.33,16.33,16.3,16.31,677550.0
2019-10-09 15:40:00,16.31,16.31,16.25,16.26,1341345.0,16.31,16.31,16.25,16.26,1341345.0
2019-10-09 15:45:00,16.25,16.29,16.25,16.27,908385.0,16.25,16.29,16.25,16.27,908385.0
2019-10-09 15:50:00,16.27,16.31,16.26,16.31,997140.0,16.27,16.31,16.26,16.31,997140.0
2019-10-09 15:55:00,16.32,16.33,16.29,16.3,2791710.0,16.32,16.33,16.29,16.3,2791710.0
2019-10-10 09:30:00,16.35,16.41,16.3,16.37,2397885.0,16.35,16.41,16.3,16.37,2397885.0
2019-10-10 09:35:00,16.39,16.46,16.38,16.45,1654170.0,16.39,16.46,16.38,16.45,1654170.0
2019-10-10 09:40:00,16.44,16.45,16.38,16.43,1219410.0,16.44,16.45,16.38,16.43,1219410.0
2019-10-10 09:45:00,16.43,16.53,16.41,16.51,3411360.0,16.43,16.53,16.41,16.51,3411360.0
2019-10-10 09:50:00,16.51,16.59,16.5,16.54,3504825.0,16.51,16.59,16.5,16.54,3504825.0
2019-10-10 09:55:00,16.53,16.62,16.52,16.58,3695850.0,16.53,16.62,16.52,16.58,3695850.0
2019-10-10 10:00:00,16.58,16.59,16.51,16.53,2225610.0,16.58,16.59,16.51,16.53,2225610.0
2019-10-10 10:05:00,16.52,16.57,16.52,16.57,1225290.0,16.52,16.57,16.52,16.57,1225290.0
2019-10-10 10:10:00,16.57,16.59,16.54,16.56,1807560.0,16.57,16.59,16.54,16.56,1807560.0
2019-10-10 10:15:00,16.57,16.58,16.53,16.55,884205.0,16.57,16.58,16.53,16.55,884205.0
2019-10-10 10:20:00,16.54,16.55,16.44,16.45,2075490.0,16.54,16.55,16.44,16.45,2075490.0
2019-10-10 10:25:00,16.45,16.48,16.43,16.43,1396425.0,16.45,16.48,16.43,16.43,1396425.0
2019-10-10 10:30:00,16.44,16.47,16.41,16.43,1641405.0,16.44,16.47,16.41,16.43,1641405.0
2019-10-10 10:35:00,16.43,16.49,16.42,16.47,1125375.0,16.43,16.49,16.42,16.47,1125375.0
2019-10-10 10:40:00,16.47,16.52,16.46,16.5,1091085.0,16.47,16.52,16.46,16.5,1091085.0
2019-10-10 10:45:00,16.5,16.52,16.49,16.51,837990.0,16.5,16.52,16.49,16.51,837990.0
2019-10-10 10:50:00,16.51,16.54,16.49,16.53,661650.0,16.51,16.54,16.49,16.53,661650.0
2019-10-10 10:55:00,16.53,16.53,16.47,16.49,853020.0,16.53,16.53,16.47,16.49,853020.0
2019-10-10 11:00:00,16.48,16.51,16.46,16.46,596280.0,16.48,16.51,16.46,16.46,596280.0
2019-10-10 11:05:00,16.46,16.49,16.46,16.46,353265.0,16.46,16.49,16.46,16.46,353265.0
2019-10-10 11:10:00,16.47,16.47,16.43,16.45,1267425.0,16.47,16.47,16.43,16.45,1267425.0
2019-10-10 11:15:00,16.45,16.45,16.43,16.44,280905.0,16.45,16.45,16.43,16.44,280905.0
2019-10-10 11:20:00,16.45,16.46,16.43,16.46,377580.0,16.45,16.46,16.43,16.46,377580.0
2019-10-10 11:25:00,16.46,16.46,16.39,16.4,1073400.0,16.46,16.46,16.39,16.4,1073400.0
2019-10-10 11:30:00,16.4,16.45,16.4,16.42,618675.0,16.4,16.45,16.4,16.42,618675.0
2019-10-10 11:35:00,16.42,16.44,16.4,16.41,324420.0,16.42,16.44,16.4,16.41,324420.0
2019-10-10 11:40:00,16.41,16.41,16.38,16.39,366585.0,16.41,16.41,16.38,16.39,366585.0
2019-10-10 11:45:00,16.38,16.4,16.37,16.37,612255.0,16.38,16.4,16.37,16.37,612255.0
2019-10-10 11:50:00,16.37,16.38,16.32,16.33,984945.0,16.37,16.38,16.32,16.33,984945.0
2019-10-10 11:55:00,16.33,16.34,16.29,16.3,783135.0,16.33,16.34,16.29,16.3,783135.0
2019-10-10 12:00:00,16.29,16.3,16.25,16.29,1501920.0,16.29,16.3,16.25,16.29,1501920.0
2019-10-10 12:05:00,16.3,16.3,16.22,16.22,1023375.0,16.3,16.3,16.22,16.22,1023375.0
2019-10-10 12:10:00,16.22,16.23,16.18,16.19,1412610.0,16.22,16.23,16.18,16.19,1412610.0
2019-10-10 12:15:00,16.19,16.22,16.16,16.21,1443960.0,16.19,16.22,16.16,16.21,1443960.0
2019-10-10 12:20:00,16.2,16.21,16.14,16.15,1022160.0,16.2,16.21,16.14,16.15,1022160.0
2019-10-10 12:25:00,16.15,16.18,16.15,16.15,625530.0,16.15,16.18,16.15,16.15,625530.0
2019-10-10 12:30:00,16.16,16.17,16.11,16.15,1073355.0,16.16,16.17,16.11,16.15,1073355.0
2019-10-10 12:35:00,16.15,16.23,16.15,16.21,1236150.0,16.15,16.23,16.15,16.21,1236150.0
2019-10-10 12:40:00,16.21,16.26,16.21,16.25,792090.0,16.21,16.26,16.21,16.25,792090.0
2019-10-10 12:45:00,16.26,16.26,16.23,16.25,417450.0,16.26,16.26,16.23,16.25,417450.0
2019-10-10 12:50:00,16.25,16.26,16.22,16.23,661860.0,16.25,16.26,16.22,16.23,661860.0
2019-10-10 12:55:00,16.23,16.26,16.22,16.25,301695.0,16.23,16.26,16.22,16.25,301695.0
2019-10-10 13:00:00,16.25,16.27,16.24,16.25,708270.0,16.25,16.27,16.24,16.25,708270.0
2019-10-10 13:05:00,16.25,16.25,16.21,16.22,392730.0,16.25,16.25,16.21,16.22,392730.0
2019-10-10 13:10:00,16.22,16.24,16.21,16.23,525435.0,16.22,16.24,16.21,16.23,525435.0
2019-10-10 13:15:00,16.24,16.24,16.21,16.22,341985.0,16.24,16.24,16.21,16.22,341985.0
2019-10-10 13:20:00,16.22,16.22,16.18,16.18,913155.0,16.22,16.22,16.18,16.18,913155.0
2019-10-10 13:25:00,16.18,16.19,16.16,16.17,321840.0,16.18,16.19,16.16,16.17,321840.0
2019-10-10 13:30:00,16.17,16.19,16.15,16.19,517035.0,16.17,16.19,16.15,16.19,517035.0
2019-10-10 13:35:00,16.19,16.2,16.18,16.18,296565.0,16.19,16.2,16.18,16.18,296565.0
2019-10-10 13:40:00,16.19,16.22,16.18,16.21,358980.0,16.19,16.22,16.18,16.21,358980.0
2019-10-10 13:45:00,16.21,16.22,16.2,16.22,232485.0,16.21,16.22,16.2,16.22,232485.0
2019-10-10 13:50:00,16.22,16.23,16.21,16.23,361530.0,16.22,16.23,16.21,16.23,361530.0
2019-10-10 13:55:00,16.22,16.26,16.22,16.26,585255.0,16.22,16.26,16.22,16.26,585255.0
2019-10-10 14:00:00,16.25,16.29,16.25,16.29,580980.0,16.25,16.29,16.25,16.29,580980.0
2019-10-10 14:05:00,16.29,16.29,16.19,16.24,808185.0,16.29,16.29,16.19,16.24,808185.0
2019-10-10 14:10:00,16.24,16.28,16.22,16.26,832995.0,16.24,16.28,16.22,16.26,832995.0
2019-10-10 14:15:00,16.27,16.3,16.26,16.27,600960.0,16.27,16.3,16.26,16.27,600960.0
2019-10-10 14:20:00,16.28,16.31,16.28,16.29,368280.0,16.28,16.31,16.28,16.29,368280.0
2019-10-10 14:25:00,16.29,16.29,16.26,16.28,285480.0,16.29,16.29,16.26,16.28,285480.0
2019-10-10 14:30:00,16.28,16.31,16.24,16.25,731760.0,16.28,16.31,16.24,16.25,731760.0
2019-10-10 14:35:00,16.25,16.27,16.24,16.26,224640.0,16.25,16.27,16.24,16.26,224640.0
2019-10-10 14:40:00,16.26,16.26,16.21,16.23,356970.0,16.26,16.26,16.21,16.23,356970.0
2019-10-10 14:45:00,16.23,16.26,16.22,16.24,273135.0,16.23,16.26,16.22,16.24,273135.0
2019-10-10 14:50:00,16.24,16.25,16.23,16.24,313575.0,16.24,16.25,16.23,16.24,313575.0
2019-10-10 14:55:00,16.24,16.27,16.24,16.25,198765.0,16.24,16.27,16.24,16.25,198765.0
2019-10-10 15:00:00,16.25,16.27,16.24,16.26,155580.0,16.25,16.27,16.24,16.26,155580.0
2019-10-10 15:05:00,16.27,16.28,16.24,16.25,269730.0,16.27,16.28,16.24,16.25,269730.0
2019-10-10 15:10:00,16.25,16.27,16.23,16.27,278430.0,16.25,16.27,16.23,16.27,278430.0
2019-10-10 15:15:00,16.27,16.3,16.26,16.29,280920.0,16.27,16.3,16.26,16.29,280920.0
2019-10-10 15:20:00,16.29,16.29,16.27,16.29,259500.0,16.29,16.29,16.27,16.29,259500.0
2019-10-10 15:25:00,16.29,16.31,16.29,16.31,670020.0,16.29,16.31,16.29,16.31,670020.0
2019-10-10 15:30:00,16.3,16.32,16.29,16.3,947490.0,16.3,16.32,16.29,16.3,947490.0
2019-10-10 15:35:00,16.3,16.3,16.27,16.28,584235.0,16.3,16.3,16.27,16.28,584235.0
2019-10-10 15:40:00,16.28,16.3,16.27,16.3,394185.0,16.28,16.3,16.27,16.3,394185.0
2019-10-10 15:45:00,16.29,16.31,16.28,16.31,634680.0,16.29,16.31,16.28,16.31,634680.0
2019-10-10 15:50:00,16.31,16.33,16.29,16.32,1278465.0,16.31,16.33,16.29,16.32,1278465.0
2019-10-10 15:55:00,16.31,16.33,16.3,16.32,2530005.0,16.31,16.33,16.3,16.32,2530005.0
2019-10-11 09:30:00,16.48,16.53,16.45,16.51,2560095.0,16.48,16.53,16.45,16.51,2560095.0
2019-10-11 09:35:00,16.52,16.61,16.51,16.57,4328745.0,16.52,16.61,16.51,16.57,4328745.0
2019-10-11 09:40:00,16.58,16.64,16.55,16.6,3071265.0,16.58,16.64,16.55,16.6,3071265.0
2019-10-11 09:45:00,16.6,16.61,16.5,16.51,3985785.0,16.6,16.61,16.5,16.51,3985785.0
2019-10-11 09:50:00,16.51,16.56,16.51,16.56,2284170.0,16.51,16.56,16.51,16.56,2284170.0
2019-10-11 09:55:00,16.56,16.58,16.53,16.57,2206380.0,16.56,16.58,16.53,16.57,2206380.0
2019-10-11 10:00:00,16.57,16.62,16.56,16.57,2095125.0,16.57,16.62,16.56,16.57,2095125.0
2019-10-11 10:05:00,16.57,16.6,16.52,16.58,1280430.0,16.57,16.6,16.52,16.58,1280430.0
2019-10-11 10:10:00,16.57,16.58,16.53,16.55,934275.0,16.57,16.58,16.53,16.55,934275.0
2019-10-11 10:15:00,16.55,16.55,16.5,16.51,1431900.0,16.55,16.55,16.5,16.51,1431900.0
2019-10-11 10:20:00,16.52,16.55,16.5,16.54,958230.0,16.52,16.55,16.5,16.54,958230.0
2019-10-11 10:25:00,16.54,16.59,16.52,16.58,1759740.0,16.54,16.59,16.52,16.58,1759740.0
2019-10-11 10:30:00,16.59,16.63,16.58,16.62,2334030.0,16.59,16.63,16.58,16.62,2334030.0
2019-10-11 10:35:00,16.62,16.62,16.56,16.58,1467720.0,16.62,16.62,16.56,16.58,1467720.0
2019-10-11 10:40:00,16.58,16.63,16.56,16.61,2079480.0,16.58,16.63,16.56,16.61,2079480.0
2019-10-11 10:45:00,16.6,16.7,16.6,16.68,4730640.0,16.6,16.7,16.6,16.68,4730640.0
2019-10-11 10:50:00,16.68,16.72,16.64,16.71,2352765.0,16.68,16.72,16.64,16.71,2352765.0
2019-10-11 10:55:00,16.72,16.74,16.68,16.68,2948775.0,16.72,16.74,16.68,16.68,2948775.0
2019-10-11 11:00:00,16.68,16.71,16.67,16.68,1314810.0,16.68,16.71,16.67,16.68,1314810.0
2019-10-11 11:05:00,16.68,16.72,16.66,16.68,2986005.0,16.68,16.72,16.66,16.68,2986005.0
2019-10-11 11:10:00,16.67,16.7,16.65,16.67,1319445.0,16.67,16.7,16.65,16.67,1319445.0
2019-10-11 11:15:00,16.66,16.69,16.65,16.68,1086450.0,16.66,16.69,16.65,16.68,1086450.0
2019-10-11 11:20:00,16.68,16.72,16.68,16.7,1806720.0,16.68,16.72,16.68,16.7,1806720.0
2019-10-11 11:25:00,16.7,16.71,16.66,16.67,741915.0,16.7,16.71,16.66,16.67,741915.0
2019-10-11 11:30:00,16.67,16.69,16.66,16.69,1158855.0,16.67,16.69,16.66,16.69,1158855.0
2019-10-11 11:35:00,16.69,16.7,16.66,16.68,1175415.0,16.69,16.7,16.66,16.68,1175415.0
2019-10-11 11:40:00,16.68,16.69,16.61,16.62,1431900.0,16.68,16.69,16.61,16.62,1431900.0
2019-10-11 11:45:00,16.63,16.64,16.6,16.62,1655535.0,16.63,16.64,16.6,16.62,1655535.0
2019-10-11 11:50:00,16.62,16.63,16.6,16.61,666675.0,16.62,16.63,16.6,16.61,666675.0
2019-10-11 11:55:00,16.6,16.63,16.6,16.63,614835.0,16.6,16.63,16.6,16.63,614835.0
2019-10-11 12:00:00,16.63,16.63,16.56,16.58,1503930.0,16.63,16.63,16.56,16.58,1503930.0
2019-10-11 12:05:00,16.58,16.59,16.56,16.57,719805.0,16.58,16.59,16.56,16.57,719805.0
2019-10-11 12:10:00,16.57,16.59,16.55,16.57,483360.0,16.57,16.59,16.55,16.57,483360.0
2019-10-11 12:15:00,16.57,16.59,16.55,16.58,812070.0,16.57,16.59,16.55,16.58,812070.0
2019-10-11 12:20:00,16.59,16.59,16.56,16.59,335280.0,16.59,16.59,16.56,16.59,335280.0
2019-10-11 12:25:00,16.58,16.59,16.56,16.56,400740.0,16.58,16.59,16.56,16.56,400740.0
2019-10-11 12:30:00,16.56,16.56,16.47,16.55,1083030.0,16.56,16.56,16.47,16.55,1083030.0
2019-10-11 12:35:00,16.55,16.57,16.5,16.5,847200.0,16.55,16.57,16.5,16.5,847200.0
2019-10-11 12:40:00,16.51,16.55,16.5,16.52,886410.0,16.51,16.55,16.5,16.52,886410.0
2019-10-11 12:45:00,16.52,16.54,16.49,16.49,1215750.0,16.52,16.54,16.49,16.49,1215750.0
2019-10-11 12:50:00,16.49,16.55,16.49,16.53,889200.0,16.49,16.55,16.49,16.53,889200.0
2019-10-11 12:55:00,16.53,16.58,16.53,16.58,980895.0,16.53,16.58,16.53,16.58,980895.0
2019-10-11 13:00:00,16.57,16.6,16.55,16.59,1368390.0,16.57,16.6,16.55,16.59,1368390.0
2019-10-11 13:05:00,16.59,16.59,16.58,16.59,562485.0,16.59,16.59,16.58,16.59,562485.0
2019-10-11 13:10:00,16.59,16.61,16.58,16.59,1200960.0,16.59,16.61,16.58,16.59,1200960.0
2019-10-11 13:15:00,16.59,16.62,16.59,16.6,672015.0,16.59,16.62,16.59,16.6,672015.0
2019-10-11 13:20:00,16.6,16.62,16.58,16.59,727230.0,16.6,16.62,16.58,16.59,727230.0
2019-10-11 13:25:00,16.59,16.63,16.58,16.59,902670.0,16.59,16.63,16.58,16.59,902670.0
2019-10-11 13:30:00,16.59,16.6,16.57,16.58,295740.0,16.59,16.6,16.57,16.58,295740.0
2019-10-11 13:35:00,16.58,16.59,16.57,16.58,287070.0,16.58,16.59,16.57,16.58,287070.0
2019-10-11 13:40:00,16.58,16.59,16.57,16.58,290805.0,16.58,16.59,16.57,16.58,290805.0
2019-10-11 13:45:00,16.58,16.61,16.57,16.6,376755.0,16.58,16.61,16.57,16.6,376755.0
2019-10-11 13:50:00,16.6,16.61,16.57,16.59,426720.0,16.6,16.61,16.57,16.59,426720.0
2019-10-11 13:55:00,16.59,16.63,16.58,16.61,1403010.0,16.59,16.63,16.58,16.61,1403010.0
2019-10-11 14:00:00,16.61,16.61,16.6,16.61,307680.0,16.61,16.61,16.6,16.61,307680.0
2019-10-11 14:05:00,16.6,16.63,16.59,16.6,781500.0,16.6,16.63,16.59,16.6,781500.0
2019-10-11 14:10:00,16.61,16.61,16.58,16.58,244680.0,16.61,16.61,16.58,16.58,244680.0
2019-10-11 14:15:00,16.58,16.6,16.57,16.58,357630.0,16.58,16.6,16.57,16.58,357630.0
2019-10-11 14:20:00,16.58,16.61,16.58,16.61,465195.0,16.58,16.61,16.58,16.61,465195.0
2019-10-11 14:25:00,16.61,16.65,16.61,16.64,787785.0,16.61,16.65,16.61,16.64,787785.0
2019-10-11 14:30:00,16.64,16.67,16.63,16.63,1194555.0,16.64,16.67,16.63,16.63,1194555.0
2019-10-11 14:35:00,16.63,16.63,16.61,16.62,353220.0,16.63,16.63,16.61,16.62,353220.0
2019-10-11 14:40:00,16.62,16.63,16.58,16.59,563175.0,16.62,16.63,16.58,16.59,563175.0
2019-10-11 14:45:00,16.6,16.62,16.6,16.61,530250.0,16.6,16.62,16.6,16.61,530250.0
2019-10-11 14:50:00,16.61,16.63,16.6,16.62,488595.0,16.61,16.63,16.6,16.62,488595.0
2019-10-11 14:55:00,16.62,16.63,16.61,16.62,424035.0,16.62,16.63,16.61,16.62,424035.0
2019-10-11 15:00:00,16.62,16.62,16.58,16.58,458925.0,16.62,16.62,16.58,16.58,458925.0
2019-10-11 15:05:00,16.58,16.59,16.57,16.58,421005.0,16.58,16.59,16.57,16.58,421005.0
2019-10-11 15:10:00,16.58,16.59,16.56,16.59,537225.0,16.58,16.59,16.56,16.59,537225.0
2019-10-11 15:15:00,16.59,16.6,16.58,16.58,423075.0,16.59,16.6,16.58,16.58,423075.0
2019-10-11 15:20:00,16.58,16.6,16.58,16.59,417390.0,16.58,16.6,16.58,16.59,417390.0
2019-10-11 15:25:00,16.59,16.63,16.59,16.63,872430.0,16.59,16.63,16.59,16.63,872430.0
2019-10-11 15:30:00,16.63,16.64,16.6,16.62,790515.0,16.63,16.64,16.6,16.62,790515.0
2019-10-11 15:35:00,16.62,16.64,16.59,16.63,1441575.0,16.62,16.64,16.59,16.63,1441575.0
2019-10-11 15:40:00,16.64,16.64,16.58,16.58,1062345.0,16.64,16.64,16.58,16.58,1062345.0
2019-10-11 15:45:00,16.58,16.6,16.56,16.57,1402485.0,16.58,16.6,16.56,16.57,1402485.0
2019-10-11 15:50:00,16.56,16.57,16.53,16.53,1318140.0,16.56,16.57,16.53,16.53,1318140.0
2019-10-11 15:55:00,16.53,16.55,16.51,16.52,3388140.0,16.53,16.55,16.51,16.52,3388140.0
2019-10-14 09:30:00,16.53,16.67,16.48,16.66,2956245.0,16.53,16.67,16.48,16.66,2956245.0
2019-10-14 09:35:00,16.66,16.69,16.6,16.69,1999920.0,16.66,16.69,16.6,16.69,1999920.0
2019-10-14 09:40:00,16.69,16.74,16.66,16.72,1886745.0,16.69,16.74,16.66,16.72,1886745.0
2019-10-14 09:45:00,16.72,16.75,16.68,16.73,2333580.0,16.72,16.75,16.68,16.73,2333580.0
2019-10-14 09:50:00,16.73,16.73,16.67,16.7,1458345.0,16.73,16.73,16.67,16.7,1458345.0
2019-10-14 09:55:00,16.7,16.71,16.64,16.64,1134150.0,16.7,16.71,16.64,16.64,1134150.0
2019-10-14 10:00:00,16.65,16.66,16.64,16.64,1041180.0,16.65,16.66,16.64,16.64,1041180.0
2019-10-14 10:05:00,16.64,16.69,16.62,16.66,1095390.0,16.64,16.69,16.62,16.66,1095390.0
2019-10-14 10:10:00,16.67,16.72,16.67,16.7,2882970.0,16.67,16.72,16.67,16.7,2882970.0
2019-10-14 10:15:00,16.7,16.75,16.7,16.72,2474100.0,16.7,16.75,16.7,16.72,2474100.0
2019-10-14 10:20:00,16.72,16.78,16.71,16.75,2002470.0,16.72,16.78,16.71,16.75,2002470.0
2019-10-14 10:25:00,16.75,16.78,16.74,16.76,2389470.0,16.75,16.78,16.74,16.76,2389470.0
2019-10-14 10:30:00,16.76,16.8,16.74,16.79,3015780.0,16.76,16.8,16.74,16.79,3015780.0
2019-10-14 10:35:00,16.8,16.87,16.79,16.87,3269055.0,16.8,16.87,16.79,16.87,3269055.0
2019-10-14 10:40:00,16.87,16.92,16.86,16.88,3278625.0,16.87,16.92,16.86,16.88,3278625.0
2019-10-14 10:45:00,16.88,16.91,16.87,16.88,1258035.0,16.88,16.91,16.87,16.88,1258035.0
2019-10-14 10:50:00,16.88,16.94,16.88,16.94,1668045.0,16.88,16.94,16.88,16.94,1668045.0
2019-10-14 10:55:00,16.94,17.0,16.93,16.98,4329945.0,16.94,17.0,16.93,16.98,4329945.0
2019-10-14 11:00:00,16.97,16.98,16.94,16.96,1804185.0,16.97,16.98,16.94,16.96,1804185.0
2019-10-14 11:05:00,16.96,17.0,16.94,17.0,2356800.0,16.96,17.0,16.94,17.0,2356800.0
2019-10-14 11:10:00,17.0,17.08,17.0,17.08,4139160.0,17.0,17.08,17.0,17.08,4139160.0
2019-10-14 11:15:00,17.07,17.08,16.97,16.99,2441265.0,17.07,17.08,16.97,16.99,2441265.0
2019-10-14 11:20:00,17.0,17.07,16.98,17.05,1974570.0,17.0,17.07,16.98,17.05,1974570.0
2019-10-14 11:25:00,17.04,17.12,17.04,17.09,2004720.0,17.04,17.12,17.04,17.09,2004720.0
2019-10-14 11:30:00,17.09,17.1,17.0,17.01,2028030.0,17.09,17.1,17.0,17.01,2028030.0
2019-10-14 11:35:00,17.01,17.07,16.99,17.03,1429740.0,17.01,17.07,16.99,17.03,1429740.0
2019-10-14 11:40:00,17.03,17.07,17.02,17.05,1988250.0,17.03,17.07,17.02,17.05,1988250.0
2019-10-14 11:45:00,17.05,17.08,17.05,17.07,1086375.0,17.05,17.08,17.05,17.07,1086375.0
2019-10-14 11:50:00,17.07,17.15,17.07,17.15,2129445.0,17.07,17.15,17.07,17.15,2129445.0
2019-10-14 11:55:00,17.15,17.15,17.12,17.12,1761555.0,17.15,17.15,17.12,17.12,1761555.0
2019-10-14 12:00:00,17.12,17.16,17.09,17.11,1332180.0,17.12,17.16,17.09,17.11,1332180.0
2019-10-14 12:05:00,17.1,17.19,17.1,17.19,1547490.0,17.1,17.19,17.1,17.19,1547490.0
2019-10-14 12:10:00,17.18,17.22,17.18,17.2,2074620.0,17.18,17.22,17.18,17.2,2074620.0
2019-10-14 12:15:00,17.2,17.23,17.17,17.21,1962255.0,17.2,17.23,17.17,17.21,1962255.0
2019-10-14 12:20:00,17.21,17.22,17.17,17.21,1552080.0,17.21,17.22,17.17,17.21,1552080.0
2019-10-14 12:25:00,17.21,17.22,17.16,17.18,1678035.0,17.21,17.22,17.16,17.18,1678035.0
2019-10-14 12:30:00,17.18,17.21,17.17,17.21,1861845.0,17.18,17.21,17.17,17.21,1861845.0
2019-10-14 12:35:00,17.21,17.24,17.18,17.18,1976655.0,17.21,17.24,17.18,17.18,1976655.0
2019-10-14 12:40:00,17.18,17.2,17.13,17.18,1793910.0,17.18,17.2,17.13,17.18,1793910.0
2019-10-14 12:45:00,17.19,17.19,17.15,17.17,1369575.0,17.19,17.19,17.15,17.17,1369575.0
2019-10-14 12:50:00,17.17,17.18,17.15,17.15,1179840.0,17.17,17.18,17.15,17.15,1179840.0
2019-10-14 12:55:00,17.15,17.16,17.12,17.12,1036215.0,17.15,17.16,17.12,17.12,1036215.0
2019-10-14 13:00:00,17.12,17.14,17.11,17.13,912630.0,17.12,17.14,17.11,17.13,912630.0
2019-10-14 13:05:00,17.13,17.15,17.12,17.12,1486665.0,17.13,17.15,17.12,17.12,1486665.0
2019-10-14 13:10:00,17.12,17.13,17.09,17.13,1012035.0,17.12,17.13,17.09,17.13,1012035.0
2019-10-14 13:15:00,17.13,17.14,17.1,17.13,1105155.0,17.13,17.14,17.1,17.13,1105155.0
2019-10-14 13:20:00,17.14,17.16,17.13,17.15,1129365.0,17.14,17.16,17.13,17.15,1129365.0
2019-10-14 13:25:00,17.14,17.16,17.14,17.15,740010.0,17.14,17.16,17.14,17.15,740010.0
2019-10-14 13:30:00,17.14,17.16,17.14,17.15,952245.0,17.14,17.16,17.14,17.15,952245.0
2019-10-14 13:35:00,17.15,17.18,17.15,17.16,866655.0,17.15,17.18,17.15,17.16,866655.0
2019-10-14 13:40:00,17.16,17.16,17.12,17.13,754575.0,17.16,17.16,17.12,17.13,754575.0
2019-10-14 13:45:00,17.12,17.12,17.09,17.09,945105.0,17.12,17.12,17.09,17.09,945105.0
2019-10-14 13:50:00,17.1,17.11,17.05,17.06,630645.0,17.1,17.11,17.05,17.06,630645.0
2019-10-14 13:55:00,17.06,17.07,17.05,17.06,534060.0,17.06,17.07,17.05,17.06,534060.0
2019-10-14 14:00:00,17.06,17.08,17.05,17.06,670230.0,17.06,17.08,17.05,17.06,670230.0
2019-10-14 14:05:00,17.06,17.11,17.05,17.11,883845.0,17.06,17.11,17.05,17.11,883845.0
2019-10-14 14:10:00,17.11,17.14,17.11,17.12,910335.0,17.11,17.14,17.11,17.12,910335.0
2019-10-14 14:15:00,17.13,17.13,17.09,17.1,964680.0,17.13,17.13,17.09,17.1,964680.0
2019-10-14 14:20:00,17.1,17.15,17.1,17.14,719805.0,17.1,17.15,17.1,17.14,719805.0
2019-10-14 14:25:00,17.15,17.16,17.14,17.15,515745.0,17.15,17.16,17.14,17.15,515745.0
2019-10-14 14:30:00,17.15,17.18,17.14,17.17,894315.0,17.15,17.18,17.14,17.17,894315.0
2019-10-14 14:35:00,17.17,17.17,17.15,17.15,649245.0,17.17,17.17,17.15,17.15,649245.0
2019-10-14 14:40:00,17.15,17.17,17.15,17.16,608190.0,17.15,17.17,17.15,17.16,608190.0
2019-10-14 14:45:00,17.15,17.16,17.14,17.16,586665.0,17.15,17.16,17.14,17.16,586665.0
2019-10-14 14:50:00,17.16,17.17,17.14,17.14,706155.0,17.16,17.17,17.14,17.14,706155.0
2019-10-14 14:55:00,17.14,17.16,17.13,17.14,822090.0,17.14,17.16,17.13,17.14,822090.0
2019-10-14 15:00:00,17.14,17.15,17.08,17.08,1164525.0,17.14,17.15,17.08,17.08,1164525.0
2019-10-14 15:05:00,17.09,17.1,17.07,17.08,1171110.0,17.09,17.1,17.07,17.08,1171110.0
2019-10-14 15:10:00,17.08,17.12,17.08,17.12,511560.0,17.08,17.12,17.08,17.12,511560.0
2019-10-14 15:15:00,17.12,17.15,17.12,17.15,445185.0,17.12,17.15,17.12,17.15,445185.0
2019-10-14 15:20:00,17.15,17.15,17.13,17.14,586890.0,17.15,17.15,17.13,17.14,586890.0
2019-10-14 15:25:00,17.14,17.15,17.11,17.12,564270.0,17.14,17.15,17.11,17.12,564270.0
2019-10-14 15:30:00,17.12,17.12,17.08,17.09,625305.0,17.12,17.12,17.08,17.09,625305.0
2019-10-14 15:35:00,17.09,17.11,17.08,17.09,721620.0,17.09,17.11,17.08,17.09,721620.0
2019-10-14 15:40:00,17.09,17.11,17.08,17.11,809745.0,17.09,17.11,17.08,17.11,809745.0
2019-10-14 15:45:00,17.1,17.13,17.1,17.13,1217055.0,17.1,17.13,17.1,17.13,1217055.0
2019-10-14 15:50:00,17.13,17.16,17.13,17.16,2171775.0,17.13,17.16,17.13,17.16,2171775.0
2019-10-14 15:55:00,17.16,17.16,17.12,17.13,2989245.0,17.16,17.16,17.12,17.13,2989245.0
2019-10-15 09:30:00,17.18,17.19,16.97,17.01,4802820.0,17.18,17.19,16.97,17.01,4802820.0
2019-10-15 09:35:00,17.01,17.09,16.94,17.08,2288550.0,17.01,17.09,16.94,17.08,2288550.0
2019-10-15 09:40:00,17.08,17.1,17.03,17.06,1912275.0,17.08,17.1,17.03,17.06,1912275.0
2019-10-15 09:45:00,17.07,17.09,17.02,17.06,1716840.0,17.07,17.09,17.02,17.06,1716840.0
2019-10-15 09:50:00,17.07,17.08,17.0,17.08,1153110.0,17.07,17.08,17.0,17.08,1153110.0
2019-10-15 09:55:00,17.08,17.08,17.03,17.05,925245.0,17.08,17.08,17.03,17.05,925245.0
2019-10-15 10:00:00,17.05,17.1,17.02,17.08,2912550.0,17.05,17.1,17.02,17.08,2912550.0
2019-10-15 10:05:00,17.08,17.12,17.06,17.11,799500.0,17.08,17.12,17.06,17.11,799500.0
2019-10-15 10:10:00,17.11,17.16,17.1,17.13,1849410.0,17.11,17.16,17.1,17.13,1849410.0
2019-10-15 10:15:00,17.13,17.17,17.11,17.15,906540.0,17.13,17.17,17.11,17.15,906540.0
2019-10-15 10:20:00,17.15,17.2,17.14,17.2,1585620.0,17.15,17.2,17.14,17.2,1585620.0
2019-10-15 10:25:00,17.2,17.22,17.19,17.21,1209570.0,17.2,17.22,17.19,17.21,1209570.0
2019-10-15 10:30:00,17.21,17.26,17.2,17.23,2305605.0,17.21,17.26,17.2,17.23,2305605.0
2019-10-15 10:35:00,17.23,17.24,17.21,17.22,1389525.0,17.23,17.24,17.21,17.22,1389525.0
2019-10-15 10:40:00,17.22,17.23,17.16,17.18,717000.0,17.22,17.23,17.16,17.18,717000.0
2019-10-15 10:45:00,17.17,17.17,17.12,17.15,1041675.0,17.17,17.17,17.12,17.15,1041675.0
2019-10-15 10:50:00,17.15,17.21,17.14,17.21,1145970.0,17.15,17.21,17.14,17.21,1145970.0
2019-10-15 10:55:00,17.21,17.21,17.17,17.2,787560.0,17.21,17.21,17.17,17.2,787560.0
2019-10-15 11:00:00,17.2,17.21,17.16,17.17,645090.0,17.2,17.21,17.16,17.17,645090.0
2019-10-15 11:05:00,17.17,17.17,17.14,17.15,451185.0,17.17,17.17,17.14,17.15,451185.0
2019-10-15 11:10:00,17.14,17.16,17.13,17.13,743040.0,17.14,17.16,17.13,17.13,743040.0
2019-10-15 11:15:00,17.13,17.15,17.1,17.15,1445325.0,17.13,17.15,17.1,17.15,1445325.0
2019-10-15 11:20:00,17.15,17.17,17.14,17.17,1134945.0,17.15,17.17,17.14,17.17,1134945.0
2019-10-15 11:25:00,17.17,17.21,17.17,17.2,843225.0,17.17,17.21,17.17,17.2,843225.0
2019-10-15 11:30:00,17.21,17.23,17.18,17.19,800805.0,17.21,17.23,17.18,17.19,800805.0
2019-10-15 11:35:00,17.19,17.2,17.17,17.19,567000.0,17.19,17.2,17.17,17.19,567000.0
2019-10-15 11:40:00,17.19,17.22,17.19,17.21,1103070.0,17.19,17.22,17.19,17.21,1103070.0
2019-10-15 11:45:00,17.21,17.23,17.2,17.21,1351425.0,17.21,17.23,17.2,17.21,1351425.0
2019-10-15 11:50:00,17.2,17.23,17.2,17.2,521535.0,17.2,17.23,17.2,17.2,521535.0
2019-10-15 11:55:00,17.2,17.21,17.18,17.21,927735.0,17.2,17.21,17.18,17.21,927735.0
2019-10-15 12:00:00,17.21,17.26,17.2,17.25,1982160.0,17.21,17.26,17.2,17.25,1982160.0
2019-10-15 12:05:00,17.24,17.25,17.22,17.24,935115.0,17.24,17.25,17.22,17.24,935115.0
2019-10-15 12:10:00,17.24,17.24,17.21,17.23,852810.0,17.24,17.24,17.21,17.23,852810.0
2019-10-15 12:15:00,17.23,17.23,17.18,17.22,1180230.0,17.23,17.23,17.18,17.22,1180230.0
2019-10-15 12:20:00,17.22,17.33,17.21,17.33,2781780.0,17.22,17.33,17.21,17.33,2781780.0
2019-10-15 12:25:00,17.33,17.33,17.28,17.32,2081295.0,17.33,17.33,17.28,17.32,2081295.0
2019-10-15 12:30:00,17.31,17.33,17.27,17.29,1198740.0,17.31,17.33,17.27,17.29,1198740.0
2019-10-15 12:35:00,17.29,17.3,17.27,17.28,429810.0,17.29,17.3,17.27,17.28,429810.0
2019-10-15 12:40:00,17.27,17.28,17.23,17.26,960285.0,17.27,17.28,17.23,17.26,960285.0
2019-10-15 12:45:00,17.26,17.29,17.26,17.28,401070.0,17.26,17.29,17.26,17.28,401070.0
2019-10-15 12:50:00,17.29,17.29,17.26,17.28,408360.0,17.29,17.29,17.26,17.28,408360.0
2019-10-15 12:55:00,17.28,17.31,17.28,17.3,718155.0,17.28,17.31,17.28,17.3,718155.0
2019-10-15 13:00:00,17.3,17.31,17.28,17.28,424140.0,17.3,17.31,17.28,17.28,424140.0
2019-10-15 13:05:00,17.28,17.3,17.27,17.3,190440.0,17.28,17.3,17.27,17.3,190440.0
2019-10-15 13:10:00,17.3,17.31,17.27,17.28,269970.0,17.3,17.31,17.27,17.28,269970.0
2019-10-15 13:15:00,17.27,17.28,17.25,17.26,510255.0,17.27,17.28,17.25,17.26,510255.0
2019-10-15 13:20:00,17.26,17.27,17.23,17.23,480150.0,17.26,17.27,17.23,17.23,480150.0
2019-10-15 13:25:00,17.23,17.27,17.23,17.27,339495.0,17.23,17.27,17.23,17.27,339495.0
2019-10-15 13:30:00,17.26,17.27,17.24,17.26,230805.0,17.26,17.27,17.24,17.26,230805.0
2019-10-15 13:35:00,17.26,17.28,17.25,17.25,271590.0,17.26,17.28,17.25,17.25,271590.0
2019-10-15 13:40:00,17.26,17.26,17.23,17.25,358740.0,17.26,17.26,17.23,17.25,358740.0
2019-10-15 13:45:00,17.25,17.27,17.25,17.26,249225.0,17.25,17.27,17.25,17.26,249225.0
2019-10-15 13:50:00,17.26,17.27,17.25,17.26,179535.0,17.26,17.27,17.25,17.26,179535.0
2019-10-15 13:55:00,17.26,17.3,17.25,17.3,814695.0,17.26,17.3,17.25,17.3,814695.0
2019-10-15 14:00:00,17.29,17.31,17.28,17.29,506595.0,17.29,17.31,17.28,17.29,506595.0
2019-10-15 14:05:00,17.29,17.33,17.27,17.33,696570.0,17.29,17.33,17.27,17.33,696570.0
2019-10-15 14:10:00,17.33,17.33,17.27,17.29,865515.0,17.33,17.33,17.27,17.29,865515.0
2019-10-15 14:15:00,17.29,17.29,17.26,17.27,728460.0,17.29,17.29,17.26,17.27,728460.0
2019-10-15 14:20:00,17.27,17.28,17.25,17.25,375420.0,17.27,17.28,17.25,17.25,375420.0
2019-10-15 14:25:00,17.26,17.27,17.25,17.26,191415.0,17.26,17.27,17.25,17.26,191415.0
2019-10-15 14:30:00,17.25,17.27,17.24,17.26,366735.0,17.25,17.27,17.24,17.26,366735.0
2019-10-15 14:35:00,17.26,17.28,17.25,17.27,407430.0,17.26,17.28,17.25,17.27,407430.0
2019-10-15 14:40:00,17.27,17.28,17.26,17.27,395310.0,17.27,17.28,17.26,17.27,395310.0
2019-10-15 14:45:00,17.26,17.28,17.25,17.27,497970.0,17.26,17.28,17.25,17.27,497970.0
2019-10-15 14:50:00,17.27,17.3,17.27,17.29,372930.0,17.27,17.3,17.27,17.29,372930.0
2019-10-15 14:55:00,17.29,17.31,17.28,17.29,424650.0,17.29,17.31,17.28,17.29,424650.0
2019-10-15 15:00:00,17.29,17.29,17.27,17.27,535860.0,17.29,17.29,17.27,17.27,535860.0
2019-10-15 15:05:00,17.27,17.28,17.25,17.26,597180.0,17.27,17.28,17.25,17.26,597180.0
2019-10-15 15:10:00,17.26,17.27,17.25,17.25,316680.0,17.26,17.27,17.25,17.25,316680.0
2019-10-15 15:15:00,17.25,17.28,17.24,17.28,394740.0,17.25,17.28,17.24,17.28,394740.0
2019-10-15 15:20:00,17.27,17.28,17.25,17.26,371115.0,17.27,17.28,17.25,17.26,371115.0
2019-10-15 15:25:00,17.26,17.27,17.25,17.27,311190.0,17.26,17.27,17.25,17.27,311190.0
2019-10-15 15:30:00,17.26,17.26,17.22,17.23,528900.0,17.26,17.26,17.22,17.23,528900.0
2019-10-15 15:35:00,17.24,17.24,17.21,17.23,454755.0,17.24,17.24,17.21,17.23,454755.0
2019-10-15 15:40:00,17.23,17.25,17.22,17.24,550710.0,17.23,17.25,17.22,17.24,550710.0
2019-10-15 15:45:00,17.24,17.25,17.21,17.22,820110.0,17.24,17.25,17.21,17.22,820110.0
2019-10-15 15:50:00,17.22,17.22,17.19,17.19,1489365.0,17.22,17.22,17.19,17.19,1489365.0
2019-10-15 15:55:00,17.19,17.2,17.17,17.19,2266395.0,17.19,17.2,17.17,17.19,2266395.0
2019-10-16 09:30:00,17.16,17.3,17.13,17.29,3196680.0,17.16,17.3,17.13,17.29,3196680.0
2019-10-16 09:35:00,17.29,17.37,17.25,17.33,4355205.0,17.29,17.37,17.25,17.33,4355205.0
2019-10-16 09:40:00,17.31,17.4,17.3,17.37,2692965.0,17.31,17.4,17.3,17.37,2692965.0
2019-10-16 09:45:00,17.36,17.37,17.31,17.36,1496925.0,17.36,17.37,17.31,17.36,1496925.0
2019-10-16 09:50:00,17.36,17.37,17.24,17.27,1703160.0,17.36,17.37,17.24,17.27,1703160.0
2019-10-16 09:55:00,17.27,17.27,17.23,17.25,938145.0,17.27,17.27,17.23,17.25,938145.0
2019-10-16 10:00:00,17.26,17.26,17.2,17.21,1829880.0,17.26,17.26,17.2,17.21,1829880.0
2019-10-16 10:05:00,17.22,17.32,17.21,17.29,1612305.0,17.22,17.32,17.21,17.29,1612305.0
2019-10-16 10:10:00,17.29,17.31,17.27,17.29,1000770.0,17.29,17.31,17.27,17.29,1000770.0
2019-10-16 10:15:00,17.28,17.31,17.25,17.29,993210.0,17.28,17.31,17.25,17.29,993210.0
2019-10-16 10:20:00,17.3,17.32,17.28,17.32,623070.0,17.3,17.32,17.28,17.32,623070.0
2019-10-16 10:25:00,17.32,17.34,17.31,17.33,1469310.0,17.32,17.34,17.31,17.33,1469310.0
2019-10-16 10:30:00,17.33,17.37,17.31,17.36,1314450.0,17.33,17.37,17.31,17.36,1314450.0
2019-10-16 10:35:00,17.36,17.41,17.36,17.41,1550805.0,17.36,17.41,17.36,17.41,1550805.0
2019-10-16 10:40:00,17.41,17.45,17.4,17.44,3223710.0,17.41,17.45,17.4,17.44,3223710.0
2019-10-16 10:45:00,17.45,17.46,17.41,17.41,1469340.0,17.45,17.46,17.41,17.41,1469340.0
2019-10-16 10:50:00,17.41,17.46,17.41,17.44,801930.0,17.41,17.46,17.41,17.44,801930.0
2019-10-16 10:55:00,17.44,17.47,17.44,17.46,1689030.0,17.44,17.47,17.44,17.46,1689030.0
2019-10-16 11:00:00,17.46,17.47,17.43,17.45,1276155.0,17.46,17.47,17.43,17.45,1276155.0
2019-10-16 11:05:00,17.45,17.47,17.43,17.44,825285.0,17.45,17.47,17.43,17.44,825285.0
2019-10-16 11:10:00,17.44,17.44,17.4,17.42,2026920.0,17.44,17.44,17.4,17.42,2026920.0
2019-10-16 11:15:00,17.43,17.44,17.42,17.43,602070.0,17.43,17.44,17.42,17.43,602070.0
2019-10-16 11:20:00,17.43,17.44,17.41,17.42,467910.0,17.43,17.44,17.41,17.42,467910.0
2019-10-16 11:25:00,17.41,17.42,17.36,17.37,2271675.0,17.41,17.42,17.36,17.37,2271675.0
2019-10-16 11:30:00,17.37,17.39,17.34,17.37,974670.0,17.37,17.39,17.34,17.37,974670.0
2019-10-16 11:35:00,17.36,17.41,17.36,17.39,561000.0,17.36,17.41,17.36,17.39,561000.0
2019-10-16 11:40:00,17.4,17.42,17.38,17.38,569610.0,17.4,17.42,17.38,17.38,569610.0
2019-10-16 11:45:00,17.38,17.43,17.38,17.42,563580.0,17.38,17.43,17.38,17.42,563580.0
2019-10-16 11:50:00,17.41,17.43,17.41,17.42,539325.0,17.41,17.43,17.41,17.42,539325.0
2019-10-16 11:55:00,17.42,17.43,17.39,17.4,381825.0,17.42,17.43,17.39,17.4,381825.0
2019-10-16 12:00:00,17.4,17.42,17.39,17.39,344070.0,17.4,17.42,17.39,17.39,344070.0
2019-10-16 12:05:00,17.39,17.39,17.37,17.39,991260.0,17.39,17.39,17.37,17.39,991260.0
2019-10-16 12:10:00,17.39,17.44,17.37,17.42,1366245.0,17.39,17.44,17.37,17.42,1366245.0
2019-10-16 12:15:00,17.42,17.43,17.4,17.43,327900.0,17.42,17.43,17.4,17.43,327900.0
2019-10-16 12:20:00,17.43,17.43,17.4,17.41,503340.0,17.43,17.43,17.4,17.41,503340.0
2019-10-16 12:25:00,17.41,17.41,17.37,17.37,544575.0,17.41,17.41,17.37,17.37,544575.0
2019-10-16 12:30:00,17.38,17.39,17.37,17.39,243540.0,17.38,17.39,17.37,17.39,243540.0
2019-10-16 12:35:00,17.39,17.39,17.35,17.35,459000.0,17.39,17.39,17.35,17.35,459000.0
2019-10-16 12:40:00,17.36,17.36,17.31,17.32,478860.0,17.36,17.36,17.31,17.32,478860.0
2019-10-16 12:45:00,17.32,17.35,17.32,17.34,625875.0,17.32,17.35,17.32,17.34,625875.0
2019-10-16 12:50:00,17.33,17.36,17.32,17.34,513855.0,17.33,17.36,17.32,17.34,513855.0
2019-10-16 12:55:00,17.34,17.37,17.33,17.34,421680.0,17.34,17.37,17.33,17.34,421680.0
2019-10-16 13:00:00,17.34,17.36,17.33,17.34,201630.0,17.34,17.36,17.33,17.34,201630.0
2019-10-16 13:05:00,17.34,17.35,17.32,17.34,343860.0,17.34,17.35,17.32,17.34,343860.0
2019-10-16 13:10:00,17.34,17.35,17.33,17.35,150810.0,17.34,17.35,17.33,17.35,150810.0
2019-10-16 13:15:00,17.36,17.38,17.34,17.37,871920.0,17.36,17.38,17.34,17.37,871920.0
2019-10-16 13:20:00,17.37,17.38,17.34,17.34,486975.0,17.37,17.38,17.34,17.34,486975.0
2019-10-16 13:25:00,17.34,17.36,17.34,17.36,413160.0,17.34,17.36,17.34,17.36,413160.0
2019-10-16 13:30:00,17.35,17.37,17.35,17.36,336615.0,17.35,17.37,17.35,17.36,336615.0
2019-10-16 13:35:00,17.36,17.36,17.32,17.35,810135.0,17.36,17.36,17.32,17.35,810135.0
2019-10-16 13:40:00,17.35,17.37,17.33,17.34,860400.0,17.35,17.37,17.33,17.34,860400.0
2019-10-16 13:45:00,17.34,17.35,17.31,17.31,960660.0,17.34,17.35,17.31,17.31,960660.0
2019-10-16 13:50:00,17.31,17.32,17.29,17.29,811215.0,17.31,17.32,17.29,17.29,811215.0
2019-10-16 13:55:00,17.29,17.29,17.22,17.22,732960.0,17.29,17.29,17.22,17.22,732960.0
2019-10-16 14:00:00,17.22,17.23,17.19,17.22,1298790.0,17.22,17.23,17.19,17.22,1298790.0
2019-10-16 14:05:00,17.22,17.25,17.2,17.22,940260.0,17.22,17.25,17.2,17.22,940260.0
2019-10-16 14:10:00,17.22,17.25,17.22,17.23,494880.0,17.22,17.25,17.22,17.23,494880.0
2019-10-16 14:15:00,17.23,17.25,17.2,17.2,545625.0,17.23,17.25,17.2,17.2,545625.0
2019-10-16 14:20:00,17.2,17.22,17.2,17.21,205245.0,17.2,17.22,17.2,17.21,205245.0
2019-10-16 14:25:00,17.21,17.22,17.16,17.17,541845.0,17.21,17.22,17.16,17.17,541845.0
2019-10-16 14:30:00,17.17,17.21,17.17,17.2,374790.0,17.17,17.21,17.17,17.2,374790.0
2019-10-16 14:35:00,17.2,17.23,17.18,17.22,873645.0,17.2,17.23,17.18,17.22,873645.0
2019-10-16 14:40:00,17.22,17.25,17.22,17.24,492750.0,17.22,17.25,17.22,17.24,492750.0
2019-10-16 14:45:00,17.24,17.26,17.22,17.22,688485.0,17.24,17.26,17.22,17.22,688485.0
2019-10-16 14:50:00,17.22,17.25,17.21,17.24,642555.0,17.22,17.25,17.21,17.24,642555.0
2019-10-16 14:55:00,17.24,17.27,17.23,17.23,639015.0,17.24,17.27,17.23,17.23,639015.0
2019-10-16 15:00:00,17.24,17.27,17.22,17.26,739080.0,17.24,17.27,17.22,17.26,739080.0
2019-10-16 15:05:00,17.26,17.27,17.25,17.27,501555.0,17.26,17.27,17.25,17.27,501555.0
2019-10-16 15:10:00,17.27,17.27,17.24,17.26,820860.0,17.27,17.27,17.24,17.26,820860.0
2019-10-16 15:15:00,17.26,17.26,17.25,17.25,667275.0,17.26,17.26,17.25,17.25,667275.0
2019-10-16 15:20:00,17.25,17.26,17.23,17.24,477450.0,17.25,17.26,17.23,17.24,477450.0
2019-10-16 15:25:00,17.24,17.24,17.21,17.22,392760.0,17.24,17.24,17.21,17.22,392760.0
2019-10-16 15:30:00,17.22,17.25,17.21,17.25,768885.0,17.22,17.25,17.21,17.25,768885.0
2019-10-16 15:35:00,17.25,17.27,17.24,17.27,885990.0,17.25,17.27,17.24,17.27,885990.0
2019-10-16 15:40:00,17.27,17.3,17.26,17.28,768705.0,17.27,17.3,17.26,17.28,768705.0
2019-10-16 15:45:00,17.29,17.32,17.27,17.3,787830.0,17.29,17.32,17.27,17.3,787830.0
2019-10-16 15:50:00,17.3,17.32,17.29,17.31,858210.0,17.3,17.32,17.29,17.31,858210.0
2019-10-16 15:55:00,17.31,17.33,17.3,17.31,1543740.0,17.31,17.33,17.3,17.31,1543740.0
2019-10-17 09:30:00,17.5,17.65,17.47,17.62,5868255.0,17.5,17.65,17.47,17.62,5868255.0
2019-10-17 09:35:00,17.62,17.63,17.45,17.49,2660235.0,17.62,17.63,17.45,17.49,2660235.0
2019-10-17 09:40:00,17.49,17.51,17.44,17.49,1521000.0,17.49,17.51,17.44,17.49,1521000.0
2019-10-17 09:45:00,17.49,17.49,17.46,17.48,698670.0,17.49,17.49,17.46,17.48,698670.0
2019-10-17 09:50:00,17.48,17.57,17.44,17.52,2494830.0,17.48,17.57,17.44,17.52,2494830.0
2019-10-17 09:55:00,17.53,17.53,17.45,17.47,1062045.0,17.53,17.53,17.45,17.47,1062045.0
2019-10-17 10:00:00,17.46,17.46,17.41,17.43,1129245.0,17.46,17.46,17.41,17.43,1129245.0
2019-10-17 10:05:00,17.43,17.45,17.39,17.41,1130355.0,17.43,17.45,17.39,17.41,1130355.0
2019-10-17 10:10:00,17.41,17.5,17.4,17.49,941310.0,17.41,17.5,17.4,17.49,941310.0
2019-10-17 10:15:00,17.48,17.49,17.46,17.47,721170.0,17.48,17.49,17.46,17.47,721170.0
2019-10-17 10:20:00,17.47,17.47,17.43,17.43,377430.0,17.47,17.47,17.43,17.43,377430.0
2019-10-17 10:25:00,17.43,17.45,17.41,17.44,526650.0,17.43,17.45,17.41,17.44,526650.0
2019-10-17 10:30:00,17.43,17.46,17.42,17.45,587115.0,17.43,17.46,17.42,17.45,587115.0
2019-10-17 10:35:00,17.45,17.46,17.41,17.42,850965.0,17.45,17.46,17.41,17.42,850965.0
2019-10-17 10:40:00,17.42,17.44,17.4,17.44,476925.0,17.42,17.44,17.4,17.44,476925.0
2019-10-17 10:45:00,17.44,17.45,17.37,17.37,964335.0,17.44,17.45,17.37,17.37,964335.0
2019-10-17 10:50:00,17.38,17.4,17.37,17.38,437835.0,17.38,17.4,17.37,17.38,437835.0
2019-10-17 10:55:00,17.38,17.42,17.37,17.39,407415.0,17.38,17.42,17.37,17.39,407415.0
2019-10-17 11:00:00,17.38,17.39,17.34,17.38,673290.0,17.38,17.39,17.34,17.38,673290.0
2019-10-17 11:05:00,17.38,17.41,17.38,17.4,353100.0,17.38,17.41,17.38,17.4,353100.0
2019-10-17 11:10:00,17.39,17.4,17.38,17.39,439365.0,17.39,17.4,17.38,17.39,439365.0
2019-10-17 11:15:00,17.39,17.43,17.38,17.42,327150.0,17.39,17.43,17.38,17.42,327150.0
2019-10-17 11:20:00,17.42,17.44,17.41,17.43,514005.0,17.42,17.44,17.41,17.43,514005.0
2019-10-17 11:25:00,17.44,17.46,17.43,17.44,427275.0,17.44,17.46,17.43,17.44,427275.0
2019-10-17 11:30:00,17.43,17.44,17.39,17.4,557655.0,17.43,17.44,17.39,17.4,557655.0
2019-10-17 11:35:00,17.4,17.42,17.38,17.42,349695.0,17.4,17.42,17.38,17.42,349695.0
2019-10-17 11:40:00,17.42,17.43,17.4,17.41,256350.0,17.42,17.43,17.4,17.41,256350.0
2019-10-17 11:45:00,17.42,17.44,17.4,17.44,356670.0,17.42,17.44,17.4,17.44,356670.0
2019-10-17 11:50:00,17.44,17.44,17.39,17.4,310665.0,17.44,17.44,17.39,17.4,310665.0
2019-10-17 11:55:00,17.41,17.41,17.4,17.4,254565.0,17.41,17.41,17.4,17.4,254565.0
2019-10-17 12:00:00,17.4,17.41,17.37,17.39,491565.0,17.4,17.41,17.37,17.39,491565.0
2019-10-17 12:05:00,17.39,17.4,17.38,17.39,405615.0,17.39,17.4,17.38,17.39,405615.0
2019-10-17 12:10:00,17.39,17.42,17.39,17.41,529395.0,17.39,17.42,17.39,17.41,529395.0
2019-10-17 12:15:00,17.41,17.43,17.41,17.43,366375.0,17.41,17.43,17.41,17.43,366375.0
2019-10-17 12:20:00,17.43,17.46,17.43,17.45,475785.0,17.43,17.46,17.43,17.45,475785.0
2019-10-17 12:25:00,17.46,17.48,17.45,17.47,1491390.0,17.46,17.48,17.45,17.47,1491390.0
2019-10-17 12:30:00,17.47,17.5,17.46,17.48,1414695.0,17.47,17.5,17.46,17.48,1414695.0
2019-10-17 12:35:00,17.48,17.49,17.47,17.48,410640.0,17.48,17.49,17.47,17.48,410640.0
2019-10-17 12:40:00,17.48,17.49,17.47,17.48,221910.0,17.48,17.49,17.47,17.48,221910.0
2019-10-17 12:45:00,17.48,17.51,17.47,17.51,594195.0,17.48,17.51,17.47,17.51,594195.0
2019-10-17 12:50:00,17.51,17.51,17.48,17.49,683400.0,17.51,17.51,17.48,17.49,683400.0
2019-10-17 12:55:00,17.48,17.5,17.44,17.46,571875.0,17.48,17.5,17.44,17.46,571875.0
2019-10-17 13:00:00,17.46,17.46,17.43,17.43,419865.0,17.46,17.46,17.43,17.43,419865.0
2019-10-17 13:05:00,17.43,17.46,17.42,17.43,540225.0,17.43,17.46,17.42,17.43,540225.0
2019-10-17 13:10:00,17.44,17.46,17.43,17.45,366105.0,17.44,17.46,17.43,17.45,366105.0
2019-10-17 13:15:00,17.45,17.48,17.44,17.47,935775.0,17.45,17.48,17.44,17.47,935775.0
2019-10-17 13:20:00,17.47,17.48,17.46,17.47,259050.0,17.47,17.48,17.46,17.47,259050.0
2019-10-17 13:25:00,17.47,17.49,17.46,17.48,150210.0,17.47,17.49,17.46,17.48,150210.0
2019-10-17 13:30:00,17.47,17.48,17.45,17.45,909420.0,17.47,17.48,17.45,17.45,909420.0
2019-10-17 13:35:00,17.45,17.47,17.45,17.45,354105.0,17.45,17.47,17.45,17.45,354105.0
2019-10-17 13:40:00,17.45,17.45,17.41,17.45,757350.0,17.45,17.45,17.41,17.45,757350.0
2019-10-17 13:45:00,17.45,17.46,17.44,17.46,86925.0,17.45,17.46,17.44,17.46,86925.0
2019-10-17 13:50:00,17.46,17.47,17.44,17.45,426165.0,17.46,17.47,17.44,17.45,426165.0
2019-10-17 13:55:00,17.46,17.46,17.44,17.46,71385.0,17.46,17.46,17.44,17.46,71385.0
2019-10-17 14:00:00,17.45,17.46,17.43,17.43,347445.0,17.45,17.46,17.43,17.43,347445.0
2019-10-17 14:05:00,17.44,17.47,17.44,17.47,398550.0,17.44,17.47,17.44,17.47,398550.0
2019-10-17 14:10:00,17.47,17.48,17.45,17.45,338790.0,17.47,17.48,17.45,17.45,338790.0
2019-10-17 14:15:00,17.45,17.46,17.44,17.46,127530.0,17.45,17.46,17.44,17.46,127530.0
2019-10-17 14:20:00,17.46,17.47,17.45,17.45,113235.0,17.46,17.47,17.45,17.45,113235.0
2019-10-17 14:25:00,17.45,17.46,17.44,17.46,245655.0,17.45,17.46,17.44,17.46,245655.0
2019-10-17 14:30:00,17.46,17.46,17.45,17.46,101415.0,17.46,17.46,17.45,17.46,101415.0
2019-10-17 14:35:00,17.45,17.48,17.45,17.47,346530.0,17.45,17.48,17.45,17.47,346530.0
2019-10-17 14:40:00,17.47,17.48,17.46,17.47,337635.0,17.47,17.48,17.46,17.47,337635.0
2019-10-17 14:45:00,17.47,17.48,17.46,17.46,765120.0,17.47,17.48,17.46,17.46,765120.0
2019-10-17 14:50:00,17.46,17.48,17.44,17.46,665460.0,17.46,17.48,17.44,17.46,665460.0
2019-10-17 14:55:00,17.46,17.47,17.45,17.47,265215.0,17.46,17.47,17.45,17.47,265215.0
2019-10-17 15:00:00,17.47,17.47,17.44,17.45,365010.0,17.47,17.47,17.44,17.45,365010.0
2019-10-17 15:05:00,17.45,17.46,17.44,17.44,387885.0,17.45,17.46,17.44,17.44,387885.0
2019-10-17 15:10:00,17.44,17.45,17.44,17.45,263580.0,17.44,17.45,17.44,17.45,263580.0
2019-10-17 15:15:00,17.45,17.45,17.41,17.42,476970.0,17.45,17.45,17.41,17.42,476970.0
2019-10-17 15:20:00,17.42,17.42,17.4,17.4,888360.0,17.42,17.42,17.4,17.4,888360.0
2019-10-17 15:25:00,17.4,17.44,17.4,17.43,729765.0,17.4,17.44,17.4,17.43,729765.0
2019-10-17 15:30:00,17.43,17.44,17.42,17.43,535635.0,17.43,17.44,17.42,17.43,535635.0
2019-10-17 15:35:00,17.43,17.44,17.42,17.43,318375.0,17.43,17.44,17.42,17.43,318375.0
2019-10-17 15:40:00,17.43,17.45,17.42,17.44,364605.0,17.43,17.45,17.42,17.44,364605.0
2019-10-17 15:45:00,17.44,17.46,17.43,17.45,942930.0,17.44,17.46,17.43,17.45,942930.0
2019-10-17 15:50:00,17.45,17.46,17.44,17.45,767580.0,17.45,17.46,17.44,17.45,767580.0
2019-10-17 15:55:00,17.45,17.47,17.45,17.47,1945980.0,17.45,17.47,17.45,17.47,1945980.0
2019-10-18 09:30:00,17.38,17.49,17.38,17.48,2433210.0,17.38,17.49,17.38,17.48,2433210.0
2019-10-18 09:35:00,17.49,17.52,17.37,17.39,2420040.0,17.49,17.52,17.37,17.39,2420040.0
2019-10-18 09:40:00,17.37,17.39,17.23,17.31,2497590.0,17.37,17.39,17.23,17.31,2497590.0
2019-10-18 09:45:00,17.31,17.38,17.3,17.34,1866285.0,17.31,17.38,17.3,17.34,1866285.0
2019-10-18 09:50:00,17.33,17.4,17.33,17.4,1484145.0,17.33,17.4,17.33,17.4,1484145.0
2019-10-18 09:55:00,17.4,17.43,17.39,17.42,922290.0,17.4,17.43,17.39,17.42,922290.0
2019-10-18 10:00:00,17.41,17.42,17.35,17.36,556845.0,17.41,17.42,17.35,17.36,556845.0
2019-10-18 10:05:00,17.37,17.37,17.3,17.36,951990.0,17.37,17.37,17.3,17.36,951990.0
2019-10-18 10:10:00,17.37,17.37,17.32,17.32,563025.0,17.37,17.37,17.32,17.32,563025.0
2019-10-18 10:15:00,17.32,17.32,17.27,17.29,942075.0,17.32,17.32,17.27,17.29,942075.0
2019-10-18 10:20:00,17.29,17.32,17.25,17.29,1130460.0,17.29,17.32,17.25,17.29,1130460.0
2019-10-18 10:25:00,17.29,17.3,17.25,17.3,895875.0,17.29,17.3,17.25,17.3,895875.0
2019-10-18 10:30:00,17.3,17.31,17.25,17.27,869745.0,17.3,17.31,17.25,17.27,869745.0
2019-10-18 10:35:00,17.27,17.31,17.27,17.28,554895.0,17.27,17.31,17.27,17.28,554895.0
2019-10-18 10:40:00,17.28,17.28,17.24,17.24,577995.0,17.28,17.28,17.24,17.24,577995.0
2019-10-18 10:45:00,17.24,17.25,17.21,17.22,918315.0,17.24,17.25,17.21,17.22,918315.0
2019-10-18 10:50:00,17.22,17.29,17.22,17.28,828330.0,17.22,17.29,17.22,17.28,828330.0
2019-10-18 10:55:00,17.28,17.3,17.27,17.29,736140.0,17.28,17.3,17.27,17.29,736140.0
2019-10-18 11:00:00,17.29,17.33,17.28,17.33,662730.0,17.29,17.33,17.28,17.33,662730.0
2019-10-18 11:05:00,17.32,17.32,17.29,17.31,524265.0,17.32,17.32,17.29,17.31,524265.0
2019-10-18 11:10:00,17.31,17.35,17.29,17.34,676395.0,17.31,17.35,17.29,17.34,676395.0
2019-10-18 11:15:00,17.34,17.34,17.27,17.28,574710.0,17.34,17.34,17.27,17.28,574710.0
2019-10-18 11:20:00,17.28,17.31,17.27,17.3,549240.0,17.28,17.31,17.27,17.3,549240.0
2019-10-18 11:25:00,17.3,17.3,17.28,17.29,302790.0,17.3,17.3,17.28,17.29,302790.0
2019-10-18 11:30:00,17.29,17.3,17.25,17.25,312945.0,17.29,17.3,17.25,17.25,312945.0
2019-10-18 11:35:00,17.26,17.27,17.24,17.26,264990.0,17.26,17.27,17.24,17.26,264990.0
2019-10-18 11:40:00,17.26,17.27,17.23,17.24,429315.0,17.26,17.27,17.23,17.24,429315.0
2019-10-18 11:45:00,17.24,17.24,17.21,17.22,328785.0,17.24,17.24,17.21,17.22,328785.0
2019-10-18 11:50:00,17.22,17.22,17.19,17.2,1176390.0,17.22,17.22,17.19,17.2,1176390.0
2019-10-18 11:55:00,17.2,17.21,17.14,17.17,1714785.0,17.2,17.21,17.14,17.17,1714785.0
2019-10-18 12:00:00,17.16,17.2,17.15,17.19,534615.0,17.16,17.2,17.15,17.19,534615.0
2019-10-18 12:05:00,17.19,17.21,17.18,17.19,677805.0,17.19,17.21,17.18,17.19,677805.0
2019-10-18 12:10:00,17.19,17.2,17.16,17.19,1087335.0,17.19,17.2,17.16,17.19,1087335.0
2019-10-18 12:15:00,17.19,17.19,17.11,17.12,1389360.0,17.19,17.19,17.11,17.12,1389360.0
2019-10-18 12:20:00,17.12,17.13,17.02,17.03,2398350.0,17.12,17.13,17.02,17.03,2398350.0
2019-10-18 12:25:00,17.02,17.08,17.01,17.05,1263750.0,17.02,17.08,17.01,17.05,1263750.0
2019-10-18 12:30:00,17.05,17.06,17.01,17.05,1459725.0,17.05,17.06,17.01,17.05,1459725.0
2019-10-18 12:35:00,17.05,17.09,17.04,17.08,1090140.0,17.05,17.09,17.04,17.08,1090140.0
2019-10-18 12:40:00,17.08,17.1,17.06,17.09,1005285.0,17.08,17.1,17.06,17.09,1005285.0
2019-10-18 12:45:00,17.09,17.11,17.05,17.11,1008975.0,17.09,17.11,17.05,17.11,1008975.0
2019-10-18 12:50:00,17.11,17.15,17.11,17.13,976035.0,17.11,17.15,17.11,17.13,976035.0
2019-10-18 12:55:00,17.13,17.13,17.1,17.11,809130.0,17.13,17.13,17.1,17.11,809130.0
2019-10-18 13:00:00,17.12,17.15,17.11,17.12,656490.0,17.12,17.15,17.11,17.12,656490.0
2019-10-18 13:05:00,17.11,17.16,17.1,17.14,1035720.0,17.11,17.16,17.1,17.14,1035720.0
2019-10-18 13:10:00,17.14,17.15,17.09,17.11,773415.0,17.14,17.15,17.09,17.11,773415.0
2019-10-18 13:15:00,17.11,17.14,17.1,17.12,773595.0,17.11,17.14,17.1,17.12,773595.0
2019-10-18 13:20:00,17.12,17.13,17.1,17.12,406680.0,17.12,17.13,17.1,17.12,406680.0
2019-10-18 13:25:00,17.13,17.13,17.11,17.13,145455.0,17.13,17.13,17.11,17.13,145455.0
2019-10-18 13:30:00,17.13,17.17,17.12,17.16,667020.0,17.13,17.17,17.12,17.16,667020.0
2019-10-18 13:35:00,17.16,17.16,17.14,17.15,270615.0,17.16,17.16,17.14,17.15,270615.0
2019-10-18 13:40:00,17.15,17.16,17.13,17.14,355590.0,17.15,17.16,17.13,17.14,355590.0
2019-10-18 13:45:00,17.15,17.16,17.13,17.14,425535.0,17.15,17.16,17.13,17.14,425535.0
2019-10-18 13:50:00,17.14,17.14,17.12,17.13,294045.0,17.14,17.14,17.12,17.13,294045.0
2019-10-18 13:55:00,17.13,17.14,17.12,17.13,284685.0,17.13,17.14,17.12,17.13,284685.0
2019-10-18 14:00:00,17.13,17.13,17.09,17.09,608415.0,17.13,17.13,17.09,17.09,608415.0
2019-10-18 14:05:00,17.09,17.11,17.08,17.1,562605.0,17.09,17.11,17.08,17.1,562605.0
2019-10-18 14:10:00,17.1,17.11,17.08,17.1,748305.0,17.1,17.11,17.08,17.1,748305.0
2019-10-18 14:15:00,17.1,17.12,17.07,17.08,639615.0,17.1,17.12,17.07,17.08,639615.0
2019-10-18 14:20:00,17.08,17.13,17.08,17.11,425580.0,17.08,17.13,17.08,17.11,425580.0
2019-10-18 14:25:00,17.11,17.13,17.1,17.13,107700.0,17.11,17.13,17.1,17.13,107700.0
2019-10-18 14:30:00,17.13,17.13,17.11,17.11,402390.0,17.13,17.13,17.11,17.11,402390.0
2019-10-18 14:35:00,17.11,17.11,17.09,17.09,411180.0,17.11,17.11,17.09,17.09,411180.0
2019-10-18 14:40:00,17.1,17.1,17.09,17.09,260760.0,17.1,17.1,17.09,17.09,260760.0
2019-10-18 14:45:00,17.1,17.1,17.07,17.07,325065.0,17.1,17.1,17.07,17.07,325065.0
2019-10-18 14:50:00,17.07,17.07,17.05,17.06,628215.0,17.07,17.07,17.05,17.06,628215.0
2019-10-18 14:55:00,17.06,17.09,17.05,17.07,549555.0,17.06,17.09,17.05,17.07,549555.0
2019-10-18 15:00:00,17.08,17.09,17.07,17.07,521550.0,17.08,17.09,17.07,17.07,521550.0
2019-10-18 15:05:00,17.07,17.1,17.07,17.1,454125.0,17.07,17.1,17.07,17.1,454125.0
2019-10-18 15:10:00,17.1,17.15,17.1,17.14,642870.0,17.1,17.15,17.1,17.14,642870.0
2019-10-18 15:15:00,17.15,17.15,17.11,17.11,418665.0,17.15,17.15,17.11,17.11,418665.0
2019-10-18 15:20:00,17.11,17.12,17.1,17.11,611100.0,17.11,17.12,17.1,17.11,611100.0
2019-10-18 15:25:00,17.11,17.12,17.11,17.11,353760.0,17.11,17.12,17.11,17.11,353760.0
2019-10-18 15:30:00,17.11,17.15,17.11,17.15,1601055.0,17.11,17.15,17.11,17.15,1601055.0
2019-10-18 15:35:00,17.15,17.15,17.13,17.14,506820.0,17.15,17.15,17.13,17.14,506820.0
2019-10-18 15:40:00,17.14,17.14,17.12,17.13,610305.0,17.14,17.14,17.12,17.13,610305.0
2019-10-18 15:45:00,17.13,17.13,17.12,17.12,727650.0,17.13,17.13,17.12,17.12,727650.0
2019-10-18 15:50:00,17.12,17.15,17.11,17.13,1463520.0,17.12,17.15,17.11,17.13,1463520.0
2019-10-18 15:55:00,17.13,17.16,17.12,17.13,3281040.0,17.13,17.16,17.12,17.13,3281040.0
2019-10-21 09:30:00,17.22,17.28,17.2,17.21,2311335.0,17.22,17.28,17.2,17.21,2311335.0
2019-10-21 09:35:00,17.22,17.3,17.21,17.26,1209525.0,17.22,17.3,17.21,17.26,1209525.0
2019-10-21 09:40:00,17.27,17.3,17.23,17.24,1575060.0,17.27,17.3,17.23,17.24,1575060.0
2019-10-21 09:45:00,17.24,17.27,17.17,17.17,1014285.0,17.24,17.27,17.17,17.17,1014285.0
2019-10-21 09:50:00,17.18,17.22,17.17,17.19,1027065.0,17.18,17.22,17.17,17.19,1027065.0
2019-10-21 09:55:00,17.19,17.19,17.11,17.12,1251240.0,17.19,17.19,17.11,17.12,1251240.0
2019-10-21 10:00:00,17.13,17.15,17.07,17.08,942825.0,17.13,17.15,17.07,17.08,942825.0
2019-10-21 10:05:00,17.08,17.09,17.04,17.06,996825.0,17.08,17.09,17.04,17.06,996825.0
2019-10-21 10:10:00,17.06,17.1,17.04,17.09,956925.0,17.06,17.1,17.04,17.09,956925.0
2019-10-21 10:15:00,17.09,17.09,17.05,17.06,893655.0,17.09,17.09,17.05,17.06,893655.0
2019-10-21 10:20:00,17.06,17.1,17.03,17.09,779955.0,17.06,17.1,17.03,17.09,779955.0
2019-10-21 10:25:00,17.09,17.1,17.04,17.05,594420.0,17.09,17.1,17.04,17.05,594420.0
2019-10-21 10:30:00,17.05,17.06,16.88,16.91,1964865.0,17.05,17.06,16.88,16.91,1964865.0
2019-10-21 10:35:00,16.9,16.98,16.89,16.97,1361595.0,16.9,16.98,16.89,16.97,1361595.0
2019-10-21 10:40:00,16.98,16.98,16.93,16.96,986820.0,16.98,16.98,16.93,16.96,986820.0
2019-10-21 10:45:00,16.96,16.99,16.93,16.95,734115.0,16.96,16.99,16.93,16.95,734115.0
2019-10-21 10:50:00,16.96,17.0,16.96,16.99,518760.0,16.96,17.0,16.96,16.99,518760.0
2019-10-21 10:55:00,17.01,17.04,16.99,17.01,681375.0,17.01,17.04,16.99,17.01,681375.0
2019-10-21 11:00:00,17.0,17.03,16.99,17.03,267240.0,17.0,17.03,16.99,17.03,267240.0
2019-10-21 11:05:00,17.02,17.05,17.02,17.05,317415.0,17.02,17.05,17.02,17.05,317415.0
2019-10-21 11:10:00,17.05,17.08,17.05,17.07,506625.0,17.05,17.08,17.05,17.07,506625.0
2019-10-21 11:15:00,17.07,17.08,17.02,17.03,221625.0,17.07,17.08,17.02,17.03,221625.0
2019-10-21 11:20:00,17.02,17.03,17.0,17.02,236640.0,17.02,17.03,17.0,17.02,236640.0
2019-10-21 11:25:00,17.02,17.02,16.99,17.0,400245.0,17.02,17.02,16.99,17.0,400245.0
2019-10-21 11:30:00,17.01,17.04,17.0,17.02,364860.0,17.01,17.04,17.0,17.02,364860.0
2019-10-21 11:35:00,17.02,17.02,16.97,16.99,660495.0,17.02,17.02,16.97,16.99,660495.0
2019-10-21 11:40:00,16.99,17.02,16.99,17.01,370500.0,16.99,17.02,16.99,17.01,370500.0
2019-10-21 11:45:00,17.01,17.01,16.98,16.98,457290.0,17.01,17.01,16.98,16.98,457290.0
2019-10-21 11:50:00,16.98,16.98,16.94,16.98,548790.0,16.98,16.98,16.94,16.98,548790.0
2019-10-21 11:55:00,16.98,16.98,16.91,16.92,946425.0,16.98,16.98,16.91,16.92,946425.0
2019-10-21 12:00:00,16.91,16.94,16.91,16.93,352185.0,16.91,16.94,16.91,16.93,352185.0
2019-10-21 12:05:00,16.94,16.98,16.93,16.98,481200.0,16.94,16.98,16.93,16.98,481200.0
2019-10-21 12:10:00,16.98,16.98,16.95,16.95,223080.0,16.98,16.98,16.95,16.95,223080.0
2019-10-21 12:15:00,16.95,16.95,16.92,16.93,678135.0,16.95,16.95,16.92,16.93,678135.0
2019-10-21 12:20:00,16.93,16.95,16.92,16.94,205635.0,16.93,16.95,16.92,16.94,205635.0
2019-10-21 12:25:00,16.94,16.96,16.94,16.96,167535.0,16.94,16.96,16.94,16.96,167535.0
2019-10-21 12:30:00,16.96,16.96,16.92,16.92,291405.0,16.96,16.96,16.92,16.92,291405.0
2019-10-21 12:35:00,16.92,16.92,16.8,16.84,1947885.0,16.92,16.92,16.8,16.84,1947885.0
2019-10-21 12:40:00,16.83,16.84,16.8,16.81,874830.0,16.83,16.84,16.8,16.81,874830.0
2019-10-21 12:45:00,16.81,16.82,16.77,16.77,852930.0,16.81,16.82,16.77,16.77,852930.0
2019-10-21 12:50:00,16.77,16.78,16.71,16.71,1225095.0,16.77,16.78,16.71,16.71,1225095.0
2019-10-21 12:55:00,16.7,16.74,16.68,16.72,1453725.0,16.7,16.74,16.68,16.72,1453725.0
2019-10-21 13:00:00,16.72,16.77,16.71,16.74,1074840.0,16.72,16.77,16.71,16.74,1074840.0
2019-10-21 13:05:00,16.74,16.75,16.71,16.71,520380.0,16.74,16.75,16.71,16.71,520380.0
2019-10-21 13:10:00,16.71,16.77,16.71,16.76,468315.0,16.71,16.77,16.71,16.76,468315.0
2019-10-21 13:15:00,16.77,16.79,16.76,16.78,688665.0,16.77,16.79,16.76,16.78,688665.0
2019-10-21 13:20:00,16.77,16.78,16.74,16.78,457050.0,16.77,16.78,16.74,16.78,457050.0
2019-10-21 13:25:00,16.78,16.78,16.76,16.78,260940.0,16.78,16.78,16.76,16.78,260940.0
2019-10-21 13:30:00,16.77,16.78,16.74,16.77,268635.0,16.77,16.78,16.74,16.77,268635.0
2019-10-21 13:35:00,16.76,16.82,16.76,16.81,499215.0,16.76,16.82,16.76,16.81,499215.0
2019-10-21 13:40:00,16.81,16.84,16.79,16.83,655860.0,16.81,16.84,16.79,16.83,655860.0
2019-10-21 13:45:00,16.83,16.86,16.82,16.84,1173915.0,16.83,16.86,16.82,16.84,1173915.0
2019-10-21 13:50:00,16.84,16.87,16.83,16.86,399150.0,16.84,16.87,16.83,16.86,399150.0
2019-10-21 13:55:00,16.87,16.89,16.85,16.87,396945.0,16.87,16.89,16.85,16.87,396945.0
2019-10-21 14:00:00,16.87,16.88,16.85,16.87,618765.0,16.87,16.88,16.85,16.87,618765.0
2019-10-21 14:05:00,16.88,16.88,16.84,16.84,303285.0,16.88,16.88,16.84,16.84,303285.0
2019-10-21 14:10:00,16.84,16.86,16.84,16.85,237165.0,16.84,16.86,16.84,16.85,237165.0
2019-10-21 14:15:00,16.86,16.88,16.85,16.87,689895.0,16.86,16.88,16.85,16.87,689895.0
2019-10-21 14:20:00,16.87,16.89,16.87,16.88,219585.0,16.87,16.89,16.87,16.88,219585.0
2019-10-21 14:25:00,16.88,16.91,16.87,16.89,417735.0,16.88,16.91,16.87,16.89,417735.0
2019-10-21 14:30:00,16.89,16.92,16.89,16.92,536025.0,16.89,16.92,16.89,16.92,536025.0
2019-10-21 14:35:00,16.92,16.92,16.89,16.89,488355.0,16.92,16.92,16.89,16.89,488355.0
2019-10-21 14:40:00,16.9,16.91,16.88,16.91,173625.0,16.9,16.91,16.88,16.91,173625.0
2019-10-21 14:45:00,16.9,16.91,16.87,16.87,231075.0,16.9,16.91,16.87,16.87,231075.0
2019-10-21 14:50:00,16.87,16.88,16.84,16.86,295590.0,16.87,16.88,16.84,16.86,295590.0
2019-10-21 14:55:00,16.87,16.89,16.86,16.88,305340.0,16.87,16.89,16.86,16.88,305340.0
2019-10-21 15:00:00,16.88,16.88,16.87,16.88,128160.0,16.88,16.88,16.87,16.88,128160.0
2019-10-21 15:05:00,16.88,16.88,16.86,16.87,160470.0,16.88,16.88,16.86,16.87,160470.0
2019-10-21 15:10:00,16.87,16.9,16.87,16.89,373110.0,16.87,16.9,16.87,16.89,373110.0
2019-10-21 15:15:00,16.89,16.9,16.89,16.9,236445.0,16.89,16.9,16.89,16.9,236445.0
2019-10-21 15:20:00,16.9,16.9,16.88,16.89,507060.0,16.9,16.9,16.88,16.89,507060.0
2019-10-21 15:25:00,16.89,16.89,16.87,16.87,615645.0,16.89,16.89,16.87,16.87,615645.0
2019-10-21 15:30:00,16.87,16.89,16.87,16.88,479610.0,16.87,16.89,16.87,16.88,479610.0
2019-10-21 15:35:00,16.88,16.89,16.87,16.88,435375.0,16.88,16.89,16.87,16.88,435375.0
2019-10-21 15:40:00,16.88,16.89,16.86,16.86,919635.0,16.88,16.89,16.86,16.86,919635.0
2019-10-21 15:45:00,16.87,16.88,16.86,16.86,790860.0,16.87,16.88,16.86,16.86,790860.0
2019-10-21 15:50:00,16.86,16.89,16.84,16.88,1814880.0,16.86,16.89,16.84,16.88,1814880.0
2019-10-21 15:55:00,16.88,16.9,16.87,16.9,2755545.0,16.88,16.9,16.87,16.9,2755545.0
2019-10-22 09:30:00,16.95,16.98,16.91,16.93,1320585.0,16.95,16.98,16.91,16.93,1320585.0
2019-10-22 09:35:00,16.92,16.92,16.85,16.85,1358580.0,16.92,16.92,16.85,16.85,1358580.0
2019-10-22 09:40:00,16.85,16.87,16.82,16.86,693900.0,16.85,16.87,16.82,16.86,693900.0
2019-10-22 09:45:00,16.87,16.88,16.74,16.74,1111470.0,16.87,16.88,16.74,16.74,1111470.0
2019-10-22 09:50:00,16.74,16.85,16.72,16.84,1025745.0,16.74,16.85,16.72,16.84,1025745.0
2019-10-22 09:55:00,16.84,16.95,16.84,16.94,1364715.0,16.84,16.95,16.84,16.94,1364715.0
2019-10-22 10:00:00,16.94,16.98,16.92,16.92,1898430.0,16.94,16.98,16.92,16.92,1898430.0
2019-10-22 10:05:00,16.92,16.97,16.91,16.94,559710.0,16.92,16.97,16.91,16.94,559710.0
2019-10-22 10:10:00,16.94,16.97,16.91,16.97,468570.0,16.94,16.97,16.91,16.97,468570.0
2019-10-22 10:15:00,16.97,16.98,16.92,16.94,1204635.0,16.97,16.98,16.92,16.94,1204635.0
2019-10-22 10:20:00,16.94,16.94,16.9,16.92,516270.0,16.94,16.94,16.9,16.92,516270.0
2019-10-22 10:25:00,16.92,16.93,16.88,16.91,527670.0,16.92,16.93,16.88,16.91,527670.0
2019-10-22 10:30:00,16.91,16.95,16.91,16.92,403995.0,16.91,16.95,16.91,16.92,403995.0
2019-10-22 10:35:00,16.91,16.93,16.88,16.88,344955.0,16.91,16.93,16.88,16.88,344955.0
2019-10-22 10:40:00,16.88,16.9,16.86,16.87,357285.0,16.88,16.9,16.86,16.87,357285.0
2019-10-22 10:45:00,16.87,16.89,16.87,16.89,236010.0,16.87,16.89,16.87,16.89,236010.0
2019-10-22 10:50:00,16.89,16.89,16.87,16.88,214785.0,16.89,16.89,16.87,16.88,214785.0
2019-10-22 10:55:00,16.88,16.92,16.87,16.89,312540.0,16.88,16.92,16.87,16.89,312540.0
2019-10-22 11:00:00,16.89,16.94,16.88,16.93,403395.0,16.89,16.94,16.88,16.93,403395.0
2019-10-22 11:05:00,16.93,16.95,16.92,16.93,395190.0,16.93,16.95,16.92,16.93,395190.0
2019-10-22 11:10:00,16.94,16.94,16.9,16.91,433200.0,16.94,16.94,16.9,16.91,433200.0
2019-10-22 11:15:00,16.92,16.93,16.9,16.91,311820.0,16.92,16.93,16.9,16.91,311820.0
2019-10-22 11:20:00,16.91,16.91,16.89,16.91,238830.0,16.91,16.91,16.89,16.91,238830.0
2019-10-22 11:25:00,16.91,16.94,16.91,16.93,274695.0,16.91,16.94,16.91,16.93,274695.0
2019-10-22 11:30:00,16.93,16.94,16.93,16.94,313395.0,16.93,16.94,16.93,16.94,313395.0
2019-10-22 11:35:00,16.94,16.98,16.94,16.97,585870.0,16.94,16.98,16.94,16.97,585870.0
2019-10-22 11:40:00,16.97,17.01,16.96,17.0,1402410.0,16.97,17.01,16.96,17.0,1402410.0
2019-10-22 11:45:00,17.0,17.0,16.98,16.99,332415.0,17.0,17.0,16.98,16.99,332415.0
2019-10-22 11:50:00,16.99,17.02,16.99,17.01,452625.0,16.99,17.02,16.99,17.01,452625.0
2019-10-22 11:55:00,17.01,17.02,16.96,16.97,736230.0,17.01,17.02,16.96,16.97,736230.0
2019-10-22 12:00:00,16.97,16.99,16.97,16.98,303750.0,16.97,16.99,16.97,16.98,303750.0
2019-10-22 12:05:00,16.98,17.0,16.98,16.99,312165.0,16.98,17.0,16.98,16.99,312165.0
2019-10-22 12:10:00,16.99,17.02,16.99,17.01,399570.0,16.99,17.02,16.99,17.01,399570.0
2019-10-22 12:15:00,17.01,17.06,17.0,17.06,858345.0,17.01,17.06,17.0,17.06,858345.0
2019-10-22 12:20:00,17.06,17.07,17.04,17.07,848445.0,17.06,17.07,17.04,17.07,848445.0
2019-10-22 12:25:00,17.07,17.16,17.07,17.15,1572390.0,17.07,17.16,17.07,17.15,1572390.0
2019-10-22 12:30:00,17.15,17.22,17.14,17.19,1951890.0,17.15,17.22,17.14,17.19,1951890.0
2019-10-22 12:35:00,17.19,17.2,17.14,17.15,1122540.0,17.19,17.2,17.14,17.15,1122540.0
2019-10-22 12:40:00,17.16,17.17,17.13,17.13,459165.0,17.16,17.17,17.13,17.13,459165.0
2019-10-22 12:45:00,17.13,17.15,17.11,17.13,420330.0,17.13,17.15,17.11,17.13,420330.0
2019-10-22 12:50:00,17.13,17.13,17.11,17.13,303675.0,17.13,17.13,17.11,17.13,303675.0
2019-10-22 12:55:00,17.13,17.13,17.12,17.13,147735.0,17.13,17.13,17.12,17.13,147735.0
2019-10-22 13:00:00,17.13,17.17,17.11,17.13,678300.0,17.13,17.17,17.11,17.13,678300.0
2019-10-22 13:05:00,17.14,17.15,17.13,17.14,241245.0,17.14,17.15,17.13,17.14,241245.0
2019-10-22 13:10:00,17.14,17.15,17.13,17.15,345885.0,17.14,17.15,17.13,17.15,345885.0
2019-10-22 13:15:00,17.14,17.18,17.14,17.17,622590.0,17.14,17.18,17.14,17.17,622590.0
2019-10-22 13:20:00,17.17,17.19,17.16,17.19,611430.0,17.17,17.19,17.16,17.19,611430.0
2019-10-22 13:25:00,17.18,17.19,17.16,17.17,506640.0,17.18,17.19,17.16,17.17,506640.0
2019-10-22 13:30:00,17.17,17.18,17.12,17.13,714975.0,17.17,17.18,17.12,17.13,714975.0
2019-10-22 13:35:00,17.12,17.14,17.11,17.13,630975.0,17.12,17.14,17.11,17.13,630975.0
2019-10-22 13:40:00,17.13,17.15,17.1,17.11,543555.0,17.13,17.15,17.1,17.11,543555.0
2019-10-22 13:45:00,17.11,17.12,17.09,17.1,292200.0,17.11,17.12,17.09,17.1,292200.0
2019-10-22 13:50:00,17.11,17.11,17.08,17.1,246285.0,17.11,17.11,17.08,17.1,246285.0
2019-10-22 13:55:00,17.1,17.12,17.07,17.11,408345.0,17.1,17.12,17.07,17.11,408345.0
2019-10-22 14:00:00,17.11,17.14,17.1,17.14,285375.0,17.11,17.14,17.1,17.14,285375.0
2019-10-22 14:05:00,17.14,17.14,17.12,17.12,238875.0,17.14,17.14,17.12,17.12,238875.0
2019-10-22 14:10:00,17.13,17.14,17.11,17.13,722205.0,17.13,17.14,17.11,17.13,722205.0
2019-10-22 14:15:00,17.14,17.16,17.13,17.15,245070.0,17.14,17.16,17.13,17.15,245070.0
2019-10-22 14:20:00,17.15,17.15,17.1,17.11,360180.0,17.15,17.15,17.1,17.11,360180.0
2019-10-22 14:25:00,17.11,17.13,17.1,17.13,249570.0,17.11,17.13,17.1,17.13,249570.0
2019-10-22 14:30:00,17.14,17.14,17.1,17.12,691065.0,17.14,17.14,17.1,17.12,691065.0
2019-10-22 14:35:00,17.12,17.12,17.07,17.1,849330.0,17.12,17.12,17.07,17.1,849330.0
2019-10-22 14:40:00,17.1,17.1,17.06,17.08,940200.0,17.1,17.1,17.06,17.08,940200.0
2019-10-22 14:45:00,17.08,17.1,17.06,17.1,397800.0,17.08,17.1,17.06,17.1,397800.0
2019-10-22 14:50:00,17.11,17.12,17.09,17.09,748950.0,17.11,17.12,17.09,17.09,748950.0
2019-10-22 14:55:00,17.1,17.12,17.09,17.09,703635.0,17.1,17.12,17.09,17.09,703635.0
2019-10-22 15:00:00,17.09,17.1,17.06,17.08,619395.0,17.09,17.1,17.06,17.08,619395.0
2019-10-22 15:05:00,17.08,17.11,17.07,17.08,416145.0,17.08,17.11,17.07,17.08,416145.0
2019-10-22 15:10:00,17.08,17.11,17.08,17.1,323160.0,17.08,17.11,17.08,17.1,323160.0
2019-10-22 15:15:00,17.1,17.12,17.08,17.1,336450.0,17.1,17.12,17.08,17.1,336450.0
2019-10-22 15:20:00,17.09,17.12,17.09,17.11,353745.0,17.09,17.12,17.09,17.11,353745.0
2019-10-22 15:25:00,17.1,17.12,17.1,17.11,312465.0,17.1,17.12,17.1,17.11,312465.0
2019-10-22 15:30:00,17.11,17.12,17.1,17.11,454905.0,17.11,17.12,17.1,17.11,454905.0
2019-10-22 15:35:00,17.11,17.12,17.08,17.09,637155.0,17.11,17.12,17.08,17.09,637155.0
2019-10-22 15:40:00,17.09,17.1,17.07,17.08,770220.0,17.09,17.1,17.07,17.08,770220.0
2019-10-22 15:45:00,17.08,17.08,17.03,17.03,1195665.0,17.08,17.08,17.03,17.03,1195665.0
2019-10-22 15:50:00,17.03,17.05,17.01,17.01,1450425.0,17.03,17.05,17.01,17.01,1450425.0
2019-10-22 15:55:00,17.01,17.06,17.01,17.03,1831290.0,17.01,17.06,17.01,17.03,1831290.0
2019-10-23 09:30:00,16.97,16.98,16.84,16.84,2135250.0,16.97,16.98,16.84,16.84,2135250.0
2019-10-23 09:35:00,16.84,16.89,16.8,16.88,1392150.0,16.84,16.89,16.8,16.88,1392150.0
2019-10-23 09:40:00,16.88,16.91,16.86,16.9,521880.0,16.88,16.91,16.86,16.9,521880.0
2019-10-23 09:45:00,16.91,16.91,16.81,16.81,1148880.0,16.91,16.91,16.81,16.81,1148880.0
2019-10-23 09:50:00,16.82,16.82,16.76,16.79,1793595.0,16.82,16.82,16.76,16.79,1793595.0
2019-10-23 09:55:00,16.79,16.82,16.78,16.81,1075245.0,16.79,16.82,16.78,16.81,1075245.0
2019-10-23 10:00:00,16.8,16.86,16.76,16.84,925320.0,16.8,16.86,16.76,16.84,925320.0
2019-10-23 10:05:00,16.84,16.89,16.84,16.86,1390350.0,16.84,16.89,16.84,16.86,1390350.0
2019-10-23 10:10:00,16.86,16.89,16.84,16.88,426735.0,16.86,16.89,16.84,16.88,426735.0
2019-10-23 10:15:00,16.88,16.92,16.87,16.88,911295.0,16.88,16.92,16.87,16.88,911295.0
2019-10-23 10:20:00,16.88,16.9,16.85,16.85,351060.0,16.88,16.9,16.85,16.85,351060.0
2019-10-23 10:25:00,16.85,16.92,16.84,16.91,391755.0,16.85,16.92,16.84,16.91,391755.0
2019-10-23 10:30:00,16.92,16.95,16.89,16.93,720285.0,16.92,16.95,16.89,16.93,720285.0
2019-10-23 10:35:00,16.93,16.95,16.9,16.93,403215.0,16.93,16.95,16.9,16.93,403215.0
2019-10-23 10:40:00,16.93,16.94,16.87,16.89,466020.0,16.93,16.94,16.87,16.89,466020.0
2019-10-23 10:45:00,16.88,16.9,16.87,16.9,351330.0,16.88,16.9,16.87,16.9,351330.0
2019-10-23 10:50:00,16.89,16.96,16.89,16.96,555390.0,16.89,16.96,16.89,16.96,555390.0
2019-10-23 10:55:00,16.96,16.96,16.93,16.94,429825.0,16.96,16.96,16.93,16.94,429825.0
2019-10-23 11:00:00,16.94,16.96,16.93,16.96,363915.0,16.94,16.96,16.93,16.96,363915.0
2019-10-23 11:05:00,16.96,16.96,16.93,16.95,431850.0,16.96,16.96,16.93,16.95,431850.0
2019-10-23 11:10:00,16.95,16.99,16.93,16.98,533235.0,16.95,16.99,16.93,16.98,533235.0
2019-10-23 11:15:00,16.99,17.0,16.97,16.98,913335.0,16.99,17.0,16.97,16.98,913335.0
2019-10-23 11:20:00,16.99,17.0,16.97,16.97,646125.0,16.99,17.0,16.97,16.97,646125.0
2019-10-23 11:25:00,16.98,16.99,16.95,16.98,587340.0,16.98,16.99,16.95,16.98,587340.0
2019-10-23 11:30:00,16.98,17.0,16.98,17.0,1326675.0,16.98,17.0,16.98,17.0,1326675.0
2019-10-23 11:35:00,17.0,17.03,16.99,17.01,953385.0,17.0,17.03,16.99,17.01,953385.0
2019-10-23 11:40:00,17.02,17.05,17.01,17.04,386445.0,17.02,17.05,17.01,17.04,386445.0
2019-10-23 11:45:00,17.04,17.06,17.03,17.05,452250.0,17.04,17.06,17.03,17.05,452250.0
2019-10-23 11:50:00,17.05,17.08,17.05,17.05,965505.0,17.05,17.08,17.05,17.05,965505.0
2019-10-23 11:55:00,17.05,17.05,17.0,17.02,572565.0,17.05,17.05,17.0,17.02,572565.0
2019-10-23 12:00:00,17.02,17.04,17.01,17.03,381060.0,17.02,17.04,17.01,17.03,381060.0
2019-10-23 12:05:00,17.03,17.03,17.02,17.03,263235.0,17.03,17.03,17.02,17.03,263235.0
2019-10-23 12:10:00,17.02,17.03,16.97,16.98,730635.0,17.02,17.03,16.97,16.98,730635.0
2019-10-23 12:15:00,16.98,17.0,16.96,16.97,517500.0,16.98,17.0,16.96,16.97,517500.0
2019-10-23 12:20:00,16.97,16.98,16.92,16.93,717285.0,16.97,16.98,16.92,16.93,717285.0
2019-10-23 12:25:00,16.93,16.95,16.91,16.92,447495.0,16.93,16.95,16.91,16.92,447495.0
2019-10-23 12:30:00,16.91,16.94,16.91,16.91,463155.0,16.91,16.94,16.91,16.91,463155.0
2019-10-23 12:35:00,16.92,16.95,16.91,16.95,369420.0,16.92,16.95,16.91,16.95,369420.0
2019-10-23 12:40:00,16.95,16.97,16.94,16.94,361200.0,16.95,16.97,16.94,16.94,361200.0
2019-10-23 12:45:00,16.94,16.94,16.92,16.94,246615.0,16.94,16.94,16.92,16.94,246615.0
2019-10-23 12:50:00,16.94,16.97,16.94,16.96,428040.0,16.94,16.97,16.94,16.96,428040.0
2019-10-23 12:55:00,16.96,16.99,16.95,16.99,610245.0,16.96,16.99,16.95,16.99,610245.0
2019-10-23 13:00:00,16.99,16.99,16.96,16.98,420345.0,16.99,16.99,16.96,16.98,420345.0
2019-10-23 13:05:00,16.98,16.99,16.98,16.99,710985.0,16.98,16.99,16.98,16.99,710985.0
2019-10-23 13:10:00,16.99,17.01,16.95,16.95,759060.0,16.99,17.01,16.95,16.95,759060.0
2019-10-23 13:15:00,16.95,17.01,16.94,17.0,567480.0,16.95,17.01,16.94,17.0,567480.0
2019-10-23 13:20:00,17.0,17.02,16.99,17.0,663015.0,17.0,17.02,16.99,17.0,663015.0
2019-10-23 13:25:00,17.0,17.02,17.0,17.01,173160.0,17.0,17.02,17.0,17.01,173160.0
2019-10-23 13:30:00,17.01,17.02,16.99,17.02,349950.0,17.01,17.02,16.99,17.02,349950.0
2019-10-23 13:35:00,17.02,17.03,17.01,17.03,300405.0,17.02,17.03,17.01,17.03,300405.0
2019-10-23 13:40:00,17.02,17.03,16.99,17.02,619335.0,17.02,17.03,16.99,17.02,619335.0
2019-10-23 13:45:00,17.02,17.02,16.99,16.99,927435.0,17.02,17.02,16.99,16.99,927435.0
2019-10-23 13:50:00,17.0,17.01,16.97,16.98,743655.0,17.0,17.01,16.97,16.98,743655.0
2019-10-23 13:55:00,16.97,16.99,16.95,16.96,469560.0,16.97,16.99,16.95,16.96,469560.0
2019-10-23 14:00:00,16.96,16.96,16.94,16.94,379065.0,16.96,16.96,16.94,16.94,379065.0
2019-10-23 14:05:00,16.95,16.95,16.89,16.93,968730.0,16.95,16.95,16.89,16.93,968730.0
2019-10-23 14:10:00,16.93,16.94,16.92,16.92,267060.0,16.93,16.94,16.92,16.92,267060.0
2019-10-23 14:15:00,16.93,16.93,16.91,16.91,326880.0,16.93,16.93,16.91,16.91,326880.0
2019-10-23 14:20:00,16.91,16.93,16.91,16.93,392985.0,16.91,16.93,16.91,16.93,392985.0
2019-10-23 14:25:00,16.93,16.93,16.9,16.93,248130.0,16.93,16.93,16.9,16.93,248130.0
2019-10-23 14:30:00,16.94,16.99,16.94,16.96,1457955.0,16.94,16.99,16.94,16.96,1457955.0
2019-10-23 14:35:00,16.96,16.96,16.93,16.93,340095.0,16.96,16.96,16.93,16.93,340095.0
2019-10-23 14:40:00,16.93,16.96,16.93,16.96,264360.0,16.93,16.96,16.93,16.96,264360.0
2019-10-23 14:45:00,16.96,16.96,16.93,16.94,570735.0,16.96,16.96,16.93,16.94,570735.0
2019-10-23 14:50:00,16.93,16.93,16.91,16.92,424350.0,16.93,16.93,16.91,16.92,424350.0
2019-10-23 14:55:00,16.92,16.94,16.91,16.93,458640.0,16.92,16.94,16.91,16.93,458640.0
2019-10-23 15:00:00,16.93,16.97,16.93,16.97,617025.0,16.93,16.97,16.93,16.97,617025.0
2019-10-23 15:05:00,16.97,16.98,16.94,16.94,678435.0,16.97,16.98,16.94,16.94,678435.0
2019-10-23 15:10:00,16.94,16.96,16.93,16.94,657540.0,16.94,16.96,16.93,16.94,657540.0
2019-10-23 15:15:00,16.94,16.96,16.93,16.95,472740.0,16.94,16.96,16.93,16.95,472740.0
2019-10-23 15:20:00,16.95,16.99,16.95,16.98,732330.0,16.95,16.99,16.95,16.98,732330.0
2019-10-23 15:25:00,16.98,16.99,16.95,16.96,494955.0,16.98,16.99,16.95,16.96,494955.0
2019-10-23 15:30:00,16.96,16.97,16.96,16.96,534105.0,16.96,16.97,16.96,16.96,534105.0
2019-10-23 15:35:00,16.96,16.97,16.94,16.94,1115685.0,16.96,16.97,16.94,16.94,1115685.0
2019-10-23 15:40:00,16.94,16.96,16.93,16.96,914370.0,16.94,16.96,16.93,16.96,914370.0
2019-10-23 15:45:00,16.96,16.97,16.93,16.96,1238520.0,16.96,16.97,16.93,16.96,1238520.0
2019-10-23 15:50:00,16.96,17.01,16.96,16.99,3201555.0,16.96,17.01,16.96,16.99,3201555.0
2019-10-23 15:55:00,17.0,17.0,16.94,16.99,3575355.0,17.0,17.0,16.94,16.99,3575355.0
2019-10-24 09:30:00,19.89,20.33,19.83,19.95,45057720.0,19.89,20.33,19.83,19.95,45057720.0
2019-10-24 09:35:00,19.95,19.98,19.6,19.6,20980125.0,19.95,19.98,19.6,19.6,20980125.0
2019-10-24 09:40:00,19.6,20.0,19.6,20.0,17974845.0,19.6,20.0,19.6,20.0,17974845.0
2019-10-24 09:45:00,20.0,20.2,19.95,19.95,16900305.0,20.0,20.2,19.95,19.95,16900305.0
2019-10-24 09:50:00,19.96,20.12,19.91,19.95,7724400.0,19.96,20.12,19.91,19.95,7724400.0
2019-10-24 09:55:00,19.94,19.97,19.82,19.83,6568845.0,19.94,19.97,19.82,19.83,6568845.0
2019-10-24 10:00:00,19.84,19.97,19.73,19.73,7387095.0,19.84,19.97,19.73,19.73,7387095.0
2019-10-24 10:05:00,19.74,19.83,19.66,19.7,7404135.0,19.74,19.83,19.66,19.7,7404135.0
2019-10-24 10:10:00,19.72,19.8,19.62,19.71,5315895.0,19.72,19.8,19.62,19.71,5315895.0
2019-10-24 10:15:00,19.71,19.79,19.67,19.68,3721725.0,19.71,19.79,19.67,19.68,3721725.0
2019-10-24 10:20:00,19.68,19.74,19.53,19.64,5869155.0,19.68,19.74,19.53,19.64,5869155.0
2019-10-24 10:25:00,19.63,19.64,19.47,19.52,6771675.0,19.63,19.64,19.47,19.52,6771675.0
2019-10-24 10:30:00,19.52,19.53,19.36,19.37,6898365.0,19.52,19.53,19.36,19.37,6898365.0
2019-10-24 10:35:00,19.37,19.51,19.28,19.46,9046290.0,19.37,19.51,19.28,19.46,9046290.0
2019-10-24 10:40:00,19.46,19.52,19.37,19.39,3804240.0,19.46,19.52,19.37,19.39,3804240.0
2019-10-24 10:45:00,19.4,19.59,19.34,19.57,4119300.0,19.4,19.59,19.34,19.57,4119300.0
2019-10-24 10:50:00,19.58,19.63,19.51,19.6,4654500.0,19.58,19.63,19.51,19.6,4654500.0
2019-10-24 10:55:00,19.6,19.73,19.58,19.68,3768090.0,19.6,19.73,19.58,19.68,3768090.0
2019-10-24 11:00:00,19.68,19.7,19.56,19.57,2399355.0,19.68,19.7,19.56,19.57,2399355.0
2019-10-24 11:05:00,19.57,19.66,19.55,19.62,1700880.0,19.57,19.66,19.55,19.62,1700880.0
2019-10-24 11:10:00,19.62,19.69,19.6,19.69,2186370.0,19.62,19.69,19.6,19.69,2186370.0
2019-10-24 11:15:00,19.69,19.7,19.56,19.57,2141280.0,19.69,19.7,19.56,19.57,2141280.0
2019-10-24 11:20:00,19.56,19.63,19.5,19.59,2070915.0,19.56,19.63,19.5,19.59,2070915.0
2019-10-24 11:25:00,19.58,19.6,19.51,19.58,1837455.0,19.58,19.6,19.51,19.58,1837455.0
2019-10-24 11:30:00,19.58,19.72,19.51,19.71,2625645.0,19.58,19.72,19.51,19.71,2625645.0
2019-10-24 11:35:00,19.71,19.78,19.65,19.78,3337440.0,19.71,19.78,19.65,19.78,3337440.0
2019-10-24 11:40:00,19.78,19.82,19.74,19.78,3122340.0,19.78,19.82,19.74,19.78,3122340.0
2019-10-24 11:45:00,19.78,19.85,19.72,19.85,2646660.0,19.78,19.85,19.72,19.85,2646660.0
2019-10-24 11:50:00,19.85,19.88,19.76,19.77,3483555.0,19.85,19.88,19.76,19.77,3483555.0
2019-10-24 11:55:00,19.77,19.88,19.75,19.83,2147280.0,19.77,19.88,19.75,19.83,2147280.0
2019-10-24 12:00:00,19.84,19.85,19.79,19.82,1770135.0,19.84,19.85,19.79,19.82,1770135.0
2019-10-24 12:05:00,19.83,19.9,19.79,19.86,2689950.0,19.83,19.9,19.79,19.86,2689950.0
2019-10-24 12:10:00,19.86,19.88,19.79,19.87,2089410.0,19.86,19.88,19.79,19.87,2089410.0
2019-10-24 12:15:00,19.87,19.92,19.83,19.91,2286255.0,19.87,19.92,19.83,19.91,2286255.0
2019-10-24 12:20:00,19.91,19.95,19.88,19.94,3020385.0,19.91,19.95,19.88,19.94,3020385.0
2019-10-24 12:25:00,19.94,19.97,19.93,19.96,2471910.0,19.94,19.97,19.93,19.96,2471910.0
2019-10-24 12:30:00,19.95,19.98,19.91,19.92,1876995.0,19.95,19.98,19.91,19.92,1876995.0
2019-10-24 12:35:00,19.91,19.92,19.82,19.86,2024895.0,19.91,19.92,19.82,19.86,2024895.0
2019-10-24 12:40:00,19.85,19.87,19.71,19.72,3169440.0,19.85,19.87,19.71,19.72,3169440.0
2019-10-24 12:45:00,19.72,19.81,19.71,19.8,1104255.0,19.72,19.81,19.71,19.8,1104255.0
2019-10-24 12:50:00,19.8,19.82,19.73,19.8,1099320.0,19.8,19.82,19.73,19.8,1099320.0
2019-10-24 12:55:00,19.8,19.82,19.73,19.73,1687275.0,19.8,19.82,19.73,19.73,1687275.0
2019-10-24 13:00:00,19.74,19.79,19.72,19.78,1286130.0,19.74,19.79,19.72,19.78,1286130.0
2019-10-24 13:05:00,19.79,19.91,19.79,19.88,3045765.0,19.79,19.91,19.79,19.88,3045765.0
2019-10-24 13:10:00,19.89,19.92,19.85,19.87,1351980.0,19.89,19.92,19.85,19.87,1351980.0
2019-10-24 13:15:00,19.87,19.9,19.81,19.88,1063200.0,19.87,19.9,19.81,19.88,1063200.0
2019-10-24 13:20:00,19.89,19.93,19.87,19.92,1478430.0,19.89,19.93,19.87,19.92,1478430.0
2019-10-24 13:25:00,19.91,19.93,19.88,19.93,2428140.0,19.91,19.93,19.88,19.93,2428140.0
2019-10-24 13:30:00,19.93,19.93,19.85,19.85,1728060.0,19.93,19.93,19.85,19.85,1728060.0
2019-10-24 13:35:00,19.85,19.91,19.78,19.79,2086125.0,19.85,19.91,19.78,19.79,2086125.0
2019-10-24 13:40:00,19.78,19.83,19.76,19.8,1514190.0,19.78,19.83,19.76,19.8,1514190.0
2019-10-24 13:45:00,19.79,19.83,19.78,19.82,1333605.0,19.79,19.83,19.78,19.82,1333605.0
2019-10-24 13:50:00,19.82,19.86,19.78,19.84,1839975.0,19.82,19.86,19.78,19.84,1839975.0
2019-10-24 13:55:00,19.84,19.85,19.82,19.82,1190865.0,19.84,19.85,19.82,19.82,1190865.0
2019-10-24 14:00:00,19.84,19.86,19.79,19.85,1823850.0,19.84,19.86,19.79,19.85,1823850.0
2019-10-24 14:05:00,19.85,19.85,19.75,19.78,1982385.0,19.85,19.85,19.75,19.78,1982385.0
2019-10-24 14:10:00,19.78,19.78,19.73,19.75,1279860.0,19.78,19.78,19.73,19.75,1279860.0
2019-10-24 14:15:00,19.76,19.82,19.74,19.82,1235220.0,19.76,19.82,19.74,19.82,1235220.0
2019-10-24 14:20:00,19.82,19.85,19.79,19.84,1152945.0,19.82,19.85,19.79,19.84,1152945.0
2019-10-24 14:25:00,19.84,19.87,19.83,19.83,1464150.0,19.84,19.87,19.83,19.83,1464150.0
2019-10-24 14:30:00,19.83,19.88,19.81,19.86,1297155.0,19.83,19.88,19.81,19.86,1297155.0
2019-10-24 14:35:00,19.85,19.91,19.85,19.9,1352490.0,19.85,19.91,19.85,19.9,1352490.0
2019-10-24 14:40:00,19.9,19.92,19.88,19.9,1111860.0,19.9,19.92,19.88,19.9,1111860.0
2019-10-24 14:45:00,19.89,19.91,19.88,19.89,719490.0,19.89,19.91,19.88,19.89,719490.0
2019-10-24 14:50:00,19.89,19.91,19.84,19.86,1348020.0,19.89,19.91,19.84,19.86,1348020.0
2019-10-24 14:55:00,19.86,19.89,19.84,19.88,752070.0,19.86,19.89,19.84,19.88,752070.0
2019-10-24 15:00:00,19.88,19.89,19.85,19.88,745005.0,19.88,19.89,19.85,19.88,745005.0
2019-10-24 15:05:00,19.88,19.88,19.81,19.82,1030110.0,19.88,19.88,19.81,19.82,1030110.0
2019-10-24 15:10:00,19.82,19.84,19.8,19.83,1104015.0,19.82,19.84,19.8,19.83,1104015.0
2019-10-24 15:15:00,19.84,19.87,19.83,19.86,851400.0,19.84,19.87,19.83,19.86,851400.0
2019-10-24 15:20:00,19.86,19.87,19.81,19.83,1241955.0,19.86,19.87,19.81,19.83,1241955.0
2019-10-24 15:25:00,19.83,19.83,19.79,19.79,1409490.0,19.83,19.83,19.79,19.79,1409490.0
2019-10-24 15:30:00,19.8,19.86,19.78,19.86,1328955.0,19.8,19.86,19.78,19.86,1328955.0
2019-10-24 15:35:00,19.86,19.9,19.85,19.9,2210310.0,19.86,19.9,19.85,19.9,2210310.0
2019-10-24 15:40:00,19.9,19.96,19.89,19.94,4020855.0,19.9,19.96,19.89,19.94,4020855.0
2019-10-24 15:45:00,19.94,20.0,19.93,20.0,4904595.0,19.94,20.0,19.93,20.0,4904595.0
2019-10-24 15:50:00,20.0,20.0,19.98,19.99,4067400.0,20.0,20.0,19.98,19.99,4067400.0
2019-10-24 15:55:00,19.99,20.03,19.97,19.97,9709005.0,19.99,20.03,19.97,19.97,9709005.0
2019-10-25 09:30:00,19.85,19.98,19.75,19.77,4966410.0,19.85,19.98,19.75,19.77,4966410.0
2019-10-25 09:35:00,19.77,19.88,19.74,19.81,2629590.0,19.77,19.88,19.74,19.81,2629590.0
2019-10-25 09:40:00,19.82,19.95,19.81,19.92,2640885.0,19.82,19.95,19.81,19.92,2640885.0
2019-10-25 09:45:00,19.92,20.12,19.88,20.09,5948370.0,19.92,20.12,19.88,20.09,5948370.0
2019-10-25 09:50:00,20.09,20.19,20.08,20.18,4673610.0,20.09,20.19,20.08,20.18,4673610.0
2019-10-25 09:55:00,20.18,20.25,20.14,20.25,3675975.0,20.18,20.25,20.14,20.25,3675975.0
2019-10-25 10:00:00,20.25,20.32,20.18,20.29,4910625.0,20.25,20.32,20.18,20.29,4910625.0
2019-10-25 10:05:00,20.28,20.4,20.28,20.38,6973590.0,20.28,20.4,20.28,20.38,6973590.0
2019-10-25 10:10:00,20.38,20.51,20.37,20.46,6839655.0,20.38,20.51,20.37,20.46,6839655.0
2019-10-25 10:15:00,20.47,20.49,20.39,20.43,3655860.0,20.47,20.49,20.39,20.43,3655860.0
2019-10-25 10:20:00,20.42,20.46,20.32,20.44,4420950.0,20.42,20.46,20.32,20.44,4420950.0
2019-10-25 10:25:00,20.44,20.47,20.33,20.35,2574225.0,20.44,20.47,20.33,20.35,2574225.0
2019-10-25 10:30:00,20.35,20.47,20.34,20.44,3368085.0,20.35,20.47,20.34,20.44,3368085.0
2019-10-25 10:35:00,20.44,20.59,20.41,20.59,5399280.0,20.44,20.59,20.41,20.59,5399280.0
2019-10-25 10:40:00,20.59,20.63,20.49,20.62,4575255.0,20.59,20.63,20.49,20.62,4575255.0
2019-10-25 10:45:00,20.61,20.67,20.6,20.65,4468320.0,20.61,20.67,20.6,20.65,4468320.0
2019-10-25 10:50:00,20.66,20.9,20.65,20.9,16308150.0,20.66,20.9,20.65,20.9,16308150.0
2019-10-25 10:55:00,20.89,20.97,20.83,20.88,9112185.0,20.89,20.97,20.83,20.88,9112185.0
2019-10-25 11:00:00,20.88,21.0,20.85,20.87,7560900.0,20.88,21.0,20.85,20.87,7560900.0
2019-10-25 11:05:00,20.88,20.94,20.86,20.89,3366720.0,20.88,20.94,20.86,20.89,3366720.0
2019-10-25 11:10:00,20.9,20.92,20.77,20.85,5637360.0,20.9,20.92,20.77,20.85,5637360.0
2019-10-25 11:15:00,20.84,20.95,20.78,20.89,5143020.0,20.84,20.95,20.78,20.89,5143020.0
2019-10-25 11:20:00,20.89,20.92,20.83,20.85,2620155.0,20.89,20.92,20.83,20.85,2620155.0
2019-10-25 11:25:00,20.85,20.94,20.85,20.9,3803265.0,20.85,20.94,20.85,20.9,3803265.0
2019-10-25 11:30:00,20.91,21.0,20.87,20.97,5075130.0,20.91,21.0,20.87,20.97,5075130.0
2019-10-25 11:35:00,20.98,21.12,20.96,21.09,5869020.0,20.98,21.12,20.96,21.09,5869020.0
2019-10-25 11:40:00,21.09,21.16,21.08,21.14,5402070.0,21.09,21.16,21.08,21.14,5402070.0
2019-10-25 11:45:00,21.15,21.19,21.1,21.18,4595955.0,21.15,21.19,21.1,21.18,4595955.0
2019-10-25 11:50:00,21.18,21.2,21.13,21.16,3570180.0,21.18,21.2,21.13,21.16,3570180.0
2019-10-25 11:55:00,21.16,21.16,21.07,21.11,3960135.0,21.16,21.16,21.07,21.11,3960135.0
2019-10-25 12:00:00,21.11,21.12,21.03,21.11,2180340.0,21.11,21.12,21.03,21.11,2180340.0
2019-10-25 12:05:00,21.12,21.12,20.98,21.02,2641665.0,21.12,21.12,20.98,21.02,2641665.0
2019-10-25 12:10:00,21.02,21.07,20.96,21.02,3328125.0,21.02,21.07,20.96,21.02,3328125.0
2019-10-25 12:15:00,21.02,21.04,20.98,21.0,2803125.0,21.02,21.04,20.98,21.0,2803125.0
2019-10-25 12:20:00,21.0,21.1,21.0,21.1,2345100.0,21.0,21.1,21.0,21.1,2345100.0
2019-10-25 12:25:00,21.1,21.11,21.05,21.08,1987440.0,21.1,21.11,21.05,21.08,1987440.0
2019-10-25 12:30:00,21.08,21.11,21.07,21.08,1824345.0,21.08,21.11,21.07,21.08,1824345.0
2019-10-25 12:35:00,21.09,21.18,21.08,21.16,2471370.0,21.09,21.18,21.08,21.16,2471370.0
2019-10-25 12:40:00,21.16,21.18,21.12,21.16,1686990.0,21.16,21.18,21.12,21.16,1686990.0
2019-10-25 12:45:00,21.16,21.16,21.12,21.16,1962825.0,21.16,21.16,21.12,21.16,1962825.0
2019-10-25 12:50:00,21.16,21.27,21.13,21.27,3735675.0,21.16,21.27,21.13,21.27,3735675.0
2019-10-25 12:55:00,21.26,21.29,21.24,21.25,3042660.0,21.26,21.29,21.24,21.25,3042660.0
2019-10-25 13:00:00,21.25,21.4,21.25,21.39,8025600.0,21.25,21.4,21.25,21.39,8025600.0
2019-10-25 13:05:00,21.4,21.46,21.36,21.43,5409675.0,21.4,21.46,21.36,21.43,5409675.0
2019-10-25 13:10:00,21.44,21.5,21.43,21.5,4110360.0,21.44,21.5,21.43,21.5,4110360.0
2019-10-25 13:15:00,21.49,21.57,21.49,21.54,5484210.0,21.49,21.57,21.49,21.54,5484210.0
2019-10-25 13:20:00,21.55,21.6,21.45,21.47,5537865.0,21.55,21.6,21.45,21.47,5537865.0
2019-10-25 13:25:00,21.47,21.52,21.45,21.48,3187770.0,21.47,21.52,21.45,21.48,3187770.0
2019-10-25 13:30:00,21.47,21.47,21.36,21.45,4167270.0,21.47,21.47,21.36,21.45,4167270.0
2019-10-25 13:35:00,21.44,21.5,21.41,21.45,3310500.0,21.44,21.5,21.41,21.45,3310500.0
2019-10-25 13:40:00,21.46,21.47,21.39,21.41,2257305.0,21.46,21.47,21.39,21.41,2257305.0
2019-10-25 13:45:00,21.4,21.53,21.4,21.52,2819175.0,21.4,21.53,21.4,21.52,2819175.0
2019-10-25 13:50:00,21.51,21.53,21.45,21.53,2736345.0,21.51,21.53,21.45,21.53,2736345.0
2019-10-25 13:55:00,21.53,21.57,21.5,21.52,2937960.0,21.53,21.57,21.5,21.52,2937960.0
2019-10-25 14:00:00,21.51,21.58,21.47,21.48,3122010.0,21.51,21.58,21.47,21.48,3122010.0
2019-10-25 14:05:00,21.48,21.55,21.47,21.51,2495325.0,21.48,21.55,21.47,21.51,2495325.0
2019-10-25 14:10:00,21.51,21.58,21.51,21.56,2845740.0,21.51,21.58,21.51,21.56,2845740.0
2019-10-25 14:15:00,21.56,21.56,21.48,21.55,2101845.0,21.56,21.56,21.48,21.55,2101845.0
2019-10-25 14:20:00,21.55,21.57,21.52,21.57,2724540.0,21.55,21.57,21.52,21.57,2724540.0
2019-10-25 14:25:00,21.57,21.71,21.55,21.68,8157945.0,21.57,21.71,21.55,21.68,8157945.0
2019-10-25 14:30:00,21.68,21.79,21.67,21.74,5651055.0,21.68,21.79,21.67,21.74,5651055.0
2019-10-25 14:35:00,21.74,21.76,21.67,21.67,3833385.0,21.74,21.76,21.67,21.67,3833385.0
2019-10-25 14:40:00,21.68,21.78,21.67,21.75,3715485.0,21.68,21.78,21.67,21.75,3715485.0
2019-10-25 14:45:00,21.75,21.82,21.74,21.8,3831720.0,21.75,21.82,21.74,21.8,3831720.0
2019-10-25 14:50:00,21.8,21.87,21.8,21.86,4221300.0,21.8,21.87,21.8,21.86,4221300.0
2019-10-25 14:55:00,21.86,22.0,21.86,21.97,7563930.0,21.86,22.0,21.86,21.97,7563930.0
2019-10-25 15:00:00,21.96,21.99,21.82,21.89,5520885.0,21.96,21.99,21.82,21.89,5520885.0
2019-10-25 15:05:00,21.89,21.96,21.82,21.85,4432470.0,21.89,21.96,21.82,21.85,4432470.0
2019-10-25 15:10:00,21.84,21.93,21.83,21.88,2492250.0,21.84,21.93,21.83,21.88,2492250.0
2019-10-25 15:15:00,21.89,21.91,21.81,21.87,2411670.0,21.89,21.91,21.81,21.87,2411670.0
2019-10-25 15:20:00,21.87,21.97,21.85,21.89,3836820.0,21.87,21.97,21.85,21.89,3836820.0
2019-10-25 15:25:00,21.89,22.0,21.89,21.92,6291330.0,21.89,22.0,21.89,21.92,6291330.0
2019-10-25 15:30:00,21.92,21.95,21.87,21.94,3323670.0,21.92,21.95,21.87,21.94,3323670.0
2019-10-25 15:35:00,21.94,21.94,21.83,21.87,3143325.0,21.94,21.94,21.83,21.87,3143325.0
2019-10-25 15:40:00,21.87,21.91,21.77,21.78,4815315.0,21.87,21.91,21.77,21.78,4815315.0
2019-10-25 15:45:00,21.77,21.9,21.74,21.86,5481825.0,21.77,21.9,21.74,21.86,5481825.0
2019-10-25 15:50:00,21.86,21.91,21.83,21.89,5668080.0,21.86,21.91,21.83,21.89,5668080.0
2019-10-25 15:55:00,21.9,21.91,21.83,21.88,8841030.0,21.9,21.91,21.83,21.88,8841030.0
2019-10-28 09:30:00,21.84,22.31,21.8,22.2,14611845.0,21.84,22.31,21.8,22.2,14611845.0
2019-10-28 09:35:00,22.2,22.53,22.15,22.33,10485615.0,22.2,22.53,22.15,22.33,10485615.0
2019-10-28 09:40:00,22.33,22.7,22.33,22.62,11824575.0,22.33,22.7,22.33,22.62,11824575.0
2019-10-28 09:45:00,22.62,22.72,22.36,22.39,7444380.0,22.62,22.72,22.36,22.39,7444380.0
2019-10-28 09:50:00,22.39,22.41,22.17,22.33,6852975.0,22.39,22.41,22.17,22.33,6852975.0
2019-10-28 09:55:00,22.33,22.34,22.12,22.22,5466315.0,22.33,22.34,22.12,22.22,5466315.0
2019-10-28 10:00:00,22.22,22.44,22.16,22.3,5422335.0,22.22,22.44,22.16,22.3,5422335.0
2019-10-28 10:05:00,22.3,22.36,22.24,22.26,1667835.0,22.3,22.36,22.24,22.26,1667835.0
2019-10-28 10:10:00,22.28,22.4,22.25,22.3,2112330.0,22.28,22.4,22.25,22.3,2112330.0
2019-10-28 10:15:00,22.31,22.33,22.17,22.3,2761200.0,22.31,22.33,22.17,22.3,2761200.0
2019-10-28 10:20:00,22.3,22.33,22.19,22.25,2121855.0,22.3,22.33,22.19,22.25,2121855.0
2019-10-28 10:25:00,22.26,22.33,22.2,22.21,2111280.0,22.26,22.33,22.2,22.21,2111280.0
2019-10-28 10:30:00,22.22,22.28,22.13,22.16,3383025.0,22.22,22.28,22.13,22.16,3383025.0
2019-10-28 10:35:00,22.15,22.18,22.04,22.07,3533250.0,22.15,22.18,22.04,22.07,3533250.0
2019-10-28 10:40:00,22.08,22.22,22.05,22.19,4061400.0,22.08,22.22,22.05,22.19,4061400.0
2019-10-28 10:45:00,22.2,22.23,22.13,22.23,2372520.0,22.2,22.23,22.13,22.23,2372520.0
2019-10-28 10:50:00,22.22,22.23,22.11,22.16,2112090.0,22.22,22.23,22.11,22.16,2112090.0
2019-10-28 10:55:00,22.16,22.27,22.16,22.23,2818200.0,22.16,22.27,22.16,22.23,2818200.0
2019-10-28 11:00:00,22.23,22.33,22.17,22.33,3167070.0,22.23,22.33,22.17,22.33,3167070.0
2019-10-28 11:05:00,22.33,22.33,22.27,22.32,1777890.0,22.33,22.33,22.27,22.32,1777890.0
2019-10-28 11:10:00,22.31,22.32,22.19,22.23,2246730.0,22.31,22.32,22.19,22.23,2246730.0
2019-10-28 11:15:00,22.23,22.23,22.09,22.11,2326185.0,22.23,22.23,22.09,22.11,2326185.0
2019-10-28 11:20:00,22.11,22.19,22.11,22.17,1436685.0,22.11,22.19,22.11,22.17,1436685.0
2019-10-28 11:25:00,22.16,22.23,22.14,22.22,2296500.0,22.16,22.23,22.14,22.22,2296500.0
2019-10-28 11:30:00,22.23,22.29,22.21,22.26,2344800.0,22.23,22.29,22.21,22.26,2344800.0
2019-10-28 11:35:00,22.27,22.29,22.21,22.23,1173015.0,22.27,22.29,22.21,22.23,1173015.0
2019-10-28 11:40:00,22.23,22.23,22.16,22.19,1489440.0,22.23,22.23,22.16,22.19,1489440.0
2019-10-28 11:45:00,22.19,22.21,22.11,22.14,1822560.0,22.19,22.21,22.11,22.14,1822560.0
2019-10-28 11:50:00,22.14,22.19,22.13,22.19,1205430.0,22.14,22.19,22.13,22.19,1205430.0
2019-10-28 11:55:00,22.19,22.21,22.12,22.19,1400625.0,22.19,22.21,22.12,22.19,1400625.0
2019-10-28 12:00:00,22.19,22.21,22.1,22.14,1321995.0,22.19,22.21,22.1,22.14,1321995.0
2019-10-28 12:05:00,22.14,22.17,22.12,22.15,1198125.0,22.14,22.17,22.12,22.15,1198125.0
2019-10-28 12:10:00,22.16,22.18,22.07,22.14,1853580.0,22.16,22.18,22.07,22.14,1853580.0
2019-10-28 12:15:00,22.13,22.13,21.81,21.82,4940445.0,22.13,22.13,21.81,21.82,4940445.0
2019-10-28 12:20:00,21.82,21.96,21.71,21.91,4399995.0,21.82,21.96,21.71,21.91,4399995.0
2019-10-28 12:25:00,21.92,21.93,21.79,21.79,2381895.0,21.92,21.93,21.79,21.79,2381895.0
2019-10-28 12:30:00,21.79,21.8,21.53,21.63,5692185.0,21.79,21.8,21.53,21.63,5692185.0
2019-10-28 12:35:00,21.63,21.73,21.62,21.68,2775960.0,21.63,21.73,21.62,21.68,2775960.0
2019-10-28 12:40:00,21.69,21.7,21.56,21.58,2025015.0,21.69,21.7,21.56,21.58,2025015.0
2019-10-28 12:45:00,21.58,21.65,21.51,21.54,2572140.0,21.58,21.65,21.51,21.54,2572140.0
2019-10-28 12:50:00,21.54,21.58,21.51,21.55,2698440.0,21.54,21.58,21.51,21.55,2698440.0
2019-10-28 12:55:00,21.55,21.69,21.53,21.65,3002055.0,21.55,21.69,21.53,21.65,3002055.0
2019-10-28 13:00:00,21.65,21.72,21.63,21.69,2381505.0,21.65,21.72,21.63,21.69,2381505.0
2019-10-28 13:05:00,21.69,21.83,21.66,21.82,2987475.0,21.69,21.83,21.66,21.82,2987475.0
2019-10-28 13:10:00,21.81,21.83,21.7,21.7,1674105.0,21.81,21.83,21.7,21.7,1674105.0
2019-10-28 13:15:00,21.7,21.77,21.69,21.72,2085060.0,21.7,21.77,21.69,21.72,2085060.0
2019-10-28 13:20:00,21.72,21.73,21.65,21.69,1101615.0,21.72,21.73,21.65,21.69,1101615.0
2019-10-28 13:25:00,21.69,21.71,21.64,21.65,1422795.0,21.69,21.71,21.64,21.65,1422795.0
2019-10-28 13:30:00,21.65,21.67,21.55,21.57,2270505.0,21.65,21.67,21.55,21.57,2270505.0
2019-10-28 13:35:00,21.57,21.62,21.54,21.6,2073225.0,21.57,21.62,21.54,21.6,2073225.0
2019-10-28 13:40:00,21.6,21.68,21.59,21.68,1548510.0,21.6,21.68,21.59,21.68,1548510.0
2019-10-28 13:45:00,21.67,21.69,21.61,21.67,1350045.0,21.67,21.69,21.61,21.67,1350045.0
2019-10-28 13:50:00,21.66,21.68,21.63,21.67,1105020.0,21.66,21.68,21.63,21.67,1105020.0
2019-10-28 13:55:00,21.66,21.77,21.66,21.76,1724295.0,21.66,21.77,21.66,21.76,1724295.0
2019-10-28 14:00:00,21.76,21.83,21.76,21.79,2253255.0,21.76,21.83,21.76,21.79,2253255.0
2019-10-28 14:05:00,21.78,21.82,21.78,21.8,1395975.0,21.78,21.82,21.78,21.8,1395975.0
2019-10-28 14:10:00,21.79,21.9,21.78,21.9,2458785.0,21.79,21.9,21.78,21.9,2458785.0
2019-10-28 14:15:00,21.9,21.92,21.87,21.92,2396415.0,21.9,21.92,21.87,21.92,2396415.0
2019-10-28 14:20:00,21.92,22.02,21.92,21.92,3253770.0,21.92,22.02,21.92,21.92,3253770.0
2019-10-28 14:25:00,21.93,21.93,21.84,21.87,2177835.0,21.93,21.93,21.84,21.87,2177835.0
2019-10-28 14:30:00,21.87,21.89,21.84,21.86,1498650.0,21.87,21.89,21.84,21.86,1498650.0
2019-10-28 14:35:00,21.86,21.94,21.84,21.9,1708710.0,21.86,21.94,21.84,21.9,1708710.0
2019-10-28 14:40:00,21.91,21.96,21.9,21.96,1236000.0,21.91,21.96,21.9,21.96,1236000.0
2019-10-28 14:45:00,21.96,21.99,21.95,21.99,2456940.0,21.96,21.99,21.95,21.99,2456940.0
2019-10-28 14:50:00,21.99,22.0,21.88,21.9,1771305.0,21.99,22.0,21.88,21.9,1771305.0
2019-10-28 14:55:00,21.9,21.93,21.85,21.92,1056630.0,21.9,21.93,21.85,21.92,1056630.0
2019-10-28 15:00:00,21.93,21.97,21.91,21.93,931785.0,21.93,21.97,21.91,21.93,931785.0
2019-10-28 15:05:00,21.93,22.02,21.91,21.93,1663905.0,21.93,22.02,21.91,21.93,1663905.0
2019-10-28 15:10:00,21.92,21.95,21.92,21.93,912150.0,21.92,21.95,21.92,21.93,912150.0
2019-10-28 15:15:00,21.93,21.93,21.82,21.82,1844820.0,21.93,21.93,21.82,21.82,1844820.0
2019-10-28 15:20:00,21.82,21.85,21.78,21.82,1465050.0,21.82,21.85,21.78,21.82,1465050.0
2019-10-28 15:25:00,21.82,21.87,21.82,21.84,897285.0,21.82,21.87,21.82,21.84,897285.0
2019-10-28 15:30:00,21.84,21.85,21.82,21.83,680220.0,21.84,21.85,21.82,21.83,680220.0
2019-10-28 15:35:00,21.83,21.93,21.83,21.92,1581795.0,21.83,21.93,21.83,21.92,1581795.0
2019-10-28 15:40:00,21.92,21.93,21.84,21.84,1059000.0,21.92,21.93,21.84,21.84,1059000.0
2019-10-28 15:45:00,21.85,21.86,21.82,21.86,1420125.0,21.85,21.86,21.82,21.86,1420125.0
2019-10-28 15:50:00,21.85,21.88,21.84,21.86,1752795.0,21.85,21.88,21.84,21.86,1752795.0
2019-10-28 15:55:00,21.86,21.89,21.82,21.83,3964305.0,21.86,21.89,21.82,21.83,3964305.0
2019-10-29 09:30:00,21.32,21.53,21.27,21.34,8021745.0,21.32,21.53,21.27,21.34,8021745.0
2019-10-29 09:35:00,21.37,21.43,21.2,21.4,6070830.0,21.37,21.43,21.2,21.4,6070830.0
2019-10-29 09:40:00,21.4,21.62,21.36,21.57,5330205.0,21.4,21.62,21.36,21.57,5330205.0
2019-10-29 09:45:00,21.57,21.6,21.28,21.31,3928305.0,21.57,21.6,21.28,21.31,3928305.0
2019-10-29 09:50:00,21.32,21.43,21.29,21.33,3381360.0,21.32,21.43,21.29,21.33,3381360.0
2019-10-29 09:55:00,21.33,21.33,21.24,21.25,3127845.0,21.33,21.33,21.24,21.25,3127845.0
2019-10-29 10:00:00,21.25,21.29,21.02,21.03,6455985.0,21.25,21.29,21.02,21.03,6455985.0
2019-10-29 10:05:00,21.04,21.16,21.03,21.06,4091550.0,21.04,21.16,21.03,21.06,4091550.0
2019-10-29 10:10:00,21.05,21.16,21.03,21.12,2828430.0,21.05,21.16,21.03,21.12,2828430.0
2019-10-29 10:15:00,21.13,21.26,21.13,21.19,2632080.0,21.13,21.26,21.13,21.19,2632080.0
2019-10-29 10:20:00,21.22,21.3,21.19,21.25,2647980.0,21.22,21.3,21.19,21.25,2647980.0
2019-10-29 10:25:00,21.25,21.31,21.17,21.17,2176320.0,21.25,21.31,21.17,21.17,2176320.0
2019-10-29 10:30:00,21.17,21.29,21.16,21.27,1983975.0,21.17,21.29,21.16,21.27,1983975.0
2019-10-29 10:35:00,21.27,21.35,21.2,21.33,2194170.0,21.27,21.35,21.2,21.33,2194170.0
2019-10-29 10:40:00,21.33,21.45,21.31,21.39,2754180.0,21.33,21.45,21.31,21.39,2754180.0
2019-10-29 10:45:00,21.4,21.5,21.39,21.49,2371590.0,21.4,21.5,21.39,21.49,2371590.0
2019-10-29 10:50:00,21.49,21.52,21.35,21.39,2824935.0,21.49,21.52,21.35,21.39,2824935.0
2019-10-29 10:55:00,21.39,21.4,21.28,21.31,1558155.0,21.39,21.4,21.28,21.31,1558155.0
2019-10-29 11:00:00,21.31,21.43,21.3,21.42,2401740.0,21.31,21.43,21.3,21.42,2401740.0
2019-10-29 11:05:00,21.42,21.44,21.38,21.42,1627845.0,21.42,21.44,21.38,21.42,1627845.0
2019-10-29 11:10:00,21.42,21.43,21.2,21.24,2408205.0,21.42,21.43,21.2,21.24,2408205.0
2019-10-29 11:15:00,21.24,21.28,21.21,21.25,1591455.0,21.24,21.28,21.21,21.25,1591455.0
2019-10-29 11:20:00,21.25,21.27,21.17,21.19,1637610.0,21.25,21.27,21.17,21.19,1637610.0
2019-10-29 11:25:00,21.19,21.24,21.17,21.21,1712565.0,21.19,21.24,21.17,21.21,1712565.0
2019-10-29 11:30:00,21.21,21.29,21.2,21.21,1303065.0,21.21,21.29,21.2,21.21,1303065.0
2019-10-29 11:35:00,21.21,21.23,21.17,21.22,1007130.0,21.21,21.23,21.17,21.22,1007130.0
2019-10-29 11:40:00,21.23,21.25,21.16,21.22,1082025.0,21.23,21.25,21.16,21.22,1082025.0
2019-10-29 11:45:00,21.21,21.3,21.2,21.29,1600920.0,21.21,21.3,21.2,21.29,1600920.0
2019-10-29 11:50:00,21.29,21.31,21.24,21.25,1745985.0,21.29,21.31,21.24,21.25,1745985.0
2019-10-29 11:55:00,21.24,21.26,21.16,21.18,1487850.0,21.24,21.26,21.16,21.18,1487850.0
2019-10-29 12:00:00,21.18,21.18,21.12,21.15,1493790.0,21.18,21.18,21.12,21.15,1493790.0
2019-10-29 12:05:00,21.14,21.28,21.14,21.23,1706400.0,21.14,21.28,21.14,21.23,1706400.0
2019-10-29 12:10:00,21.23,21.26,21.2,21.25,1090125.0,21.23,21.26,21.2,21.25,1090125.0
2019-10-29 12:15:00,21.26,21.31,21.24,21.25,1279200.0,21.26,21.31,21.24,21.25,1279200.0
2019-10-29 12:20:00,21.24,21.26,21.18,21.23,1044435.0,21.24,21.26,21.18,21.23,1044435.0
2019-10-29 12:25:00,21.24,21.24,21.17,21.23,1330095.0,21.24,21.24,21.17,21.23,1330095.0
2019-10-29 12:30:00,21.23,21.27,21.23,21.23,1169985.0,21.23,21.27,21.23,21.23,1169985.0
2019-10-29 12:35:00,21.24,21.32,21.24,21.3,1741800.0,21.24,21.32,21.24,21.3,1741800.0
2019-10-29 12:40:00,21.3,21.37,21.27,21.35,1877220.0,21.3,21.37,21.27,21.35,1877220.0
2019-10-29 12:45:00,21.35,21.39,21.33,21.34,1425195.0,21.35,21.39,21.33,21.34,1425195.0
2019-10-29 12:50:00,21.34,21.39,21.32,21.38,1332120.0,21.34,21.39,21.32,21.38,1332120.0
2019-10-29 12:55:00,21.37,21.39,21.34,21.35,1425975.0,21.37,21.39,21.34,21.35,1425975.0
2019-10-29 13:00:00,21.36,21.39,21.35,21.37,1120320.0,21.36,21.39,21.35,21.37,1120320.0
2019-10-29 13:05:00,21.37,21.38,21.32,21.34,999000.0,21.37,21.38,21.32,21.34,999000.0
2019-10-29 13:10:00,21.33,21.34,21.27,21.29,848880.0,21.33,21.34,21.27,21.29,848880.0
2019-10-29 13:15:00,21.3,21.3,21.26,21.3,512745.0,21.3,21.3,21.26,21.3,512745.0
2019-10-29 13:20:00,21.3,21.32,21.22,21.22,616800.0,21.3,21.32,21.22,21.22,616800.0
2019-10-29 13:25:00,21.22,21.24,21.17,21.19,1353855.0,21.22,21.24,21.17,21.19,1353855.0
2019-10-29 13:30:00,21.19,21.2,21.13,21.18,2050290.0,21.19,21.2,21.13,21.18,2050290.0
2019-10-29 13:35:00,21.18,21.19,21.14,21.15,1129230.0,21.18,21.19,21.14,21.15,1129230.0
2019-10-29 13:40:00,21.15,21.16,21.09,21.16,1318155.0,21.15,21.16,21.09,21.16,1318155.0
2019-10-29 13:45:00,21.16,21.23,21.16,21.22,1244130.0,21.16,21.23,21.16,21.22,1244130.0
2019-10-29 13:50:00,21.23,21.23,21.18,21.23,1134315.0,21.23,21.23,21.18,21.23,1134315.0
2019-10-29 13:55:00,21.22,21.24,21.17,21.17,874335.0,21.22,21.24,21.17,21.17,874335.0
2019-10-29 14:00:00,21.17,21.17,21.12,21.13,773505.0,21.17,21.17,21.12,21.13,773505.0
2019-10-29 14:05:00,21.13,21.17,21.13,21.14,667545.0,21.13,21.17,21.13,21.14,667545.0
2019-10-29 14:10:00,21.15,21.18,21.13,21.15,730290.0,21.15,21.18,21.13,21.15,730290.0
2019-10-29 14:15:00,21.15,21.21,21.14,21.19,913995.0,21.15,21.21,21.14,21.19,913995.0
2019-10-29 14:20:00,21.19,21.21,21.18,21.21,1031610.0,21.19,21.21,21.18,21.21,1031610.0
2019-10-29 14:25:00,21.21,21.27,21.2,21.26,1049895.0,21.21,21.27,21.2,21.26,1049895.0
2019-10-29 14:30:00,21.26,21.31,21.21,21.21,1037130.0,21.26,21.31,21.21,21.21,1037130.0
2019-10-29 14:35:00,21.21,21.24,21.19,21.19,471885.0,21.21,21.24,21.19,21.19,471885.0
2019-10-29 14:40:00,21.19,21.19,21.14,21.15,656640.0,21.19,21.19,21.14,21.15,656640.0
2019-10-29 14:45:00,21.15,21.18,21.12,21.14,1386135.0,21.15,21.18,21.12,21.14,1386135.0
2019-10-29 14:50:00,21.14,21.16,21.1,21.13,1469505.0,21.14,21.16,21.1,21.13,1469505.0
2019-10-29 14:55:00,21.14,21.2,21.12,21.18,1288785.0,21.14,21.2,21.12,21.18,1288785.0
2019-10-29 15:00:00,21.17,21.2,21.15,21.18,630180.0,21.17,21.2,21.15,21.18,630180.0
2019-10-29 15:05:00,21.18,21.2,21.15,21.19,748680.0,21.18,21.2,21.15,21.19,748680.0
2019-10-29 15:10:00,21.19,21.19,21.12,21.13,786765.0,21.19,21.19,21.12,21.13,786765.0
2019-10-29 15:15:00,21.13,21.15,21.07,21.11,2236815.0,21.13,21.15,21.07,21.11,2236815.0
2019-10-29 15:20:00,21.12,21.13,21.08,21.09,719025.0,21.12,21.13,21.08,21.09,719025.0
2019-10-29 15:25:00,21.09,21.09,21.03,21.08,1491300.0,21.09,21.09,21.03,21.08,1491300.0
2019-10-29 15:30:00,21.07,21.08,21.03,21.05,1204755.0,21.07,21.08,21.03,21.05,1204755.0
2019-10-29 15:35:00,21.06,21.06,20.98,21.01,2380935.0,21.06,21.06,20.98,21.01,2380935.0
2019-10-29 15:40:00,21.01,21.05,20.98,21.05,1817265.0,21.01,21.05,20.98,21.05,1817265.0
2019-10-29 15:45:00,21.05,21.07,21.01,21.01,1363890.0,21.05,21.07,21.01,21.01,1363890.0
2019-10-29 15:50:00,21.02,21.04,21.0,21.02,1572675.0,21.02,21.04,21.0,21.02,1572675.0
2019-10-29 15:55:00,21.02,21.08,21.02,21.08,3504555.0,21.02,21.08,21.02,21.08,3504555.0
2019-10-30 09:30:00,20.89,21.0,20.82,20.93,4501440.0,20.89,21.0,20.82,20.93,4501440.0
2019-10-30 09:35:00,20.93,20.93,20.74,20.78,3612270.0,20.93,20.93,20.74,20.78,3612270.0
2019-10-30 09:40:00,20.79,20.98,20.78,20.96,4046295.0,20.79,20.98,20.78,20.96,4046295.0
2019-10-30 09:45:00,20.97,21.05,20.94,21.01,4142475.0,20.97,21.05,20.94,21.01,4142475.0
2019-10-30 09:50:00,21.02,21.21,21.02,21.18,4357845.0,21.02,21.21,21.02,21.18,4357845.0
2019-10-30 09:55:00,21.18,21.25,21.12,21.14,3232650.0,21.18,21.25,21.12,21.14,3232650.0
2019-10-30 10:00:00,21.13,21.18,21.0,21.06,2122770.0,21.13,21.18,21.0,21.06,2122770.0
2019-10-30 10:05:00,21.06,21.13,21.0,21.05,1585395.0,21.06,21.13,21.0,21.05,1585395.0
2019-10-30 10:10:00,21.05,21.11,21.02,21.02,1742670.0,21.05,21.11,21.02,21.02,1742670.0
2019-10-30 10:15:00,21.03,21.08,20.97,21.05,1358760.0,21.03,21.08,20.97,21.05,1358760.0
2019-10-30 10:20:00,21.05,21.09,21.01,21.07,1612335.0,21.05,21.09,21.01,21.07,1612335.0
2019-10-30 10:25:00,21.07,21.07,20.97,20.98,1470990.0,21.07,21.07,20.97,20.98,1470990.0
2019-10-30 10:30:00,20.98,21.03,20.95,20.95,1250310.0,20.98,21.03,20.95,20.95,1250310.0
2019-10-30 10:35:00,20.96,20.99,20.9,20.92,1457685.0,20.96,20.99,20.9,20.92,1457685.0
2019-10-30 10:40:00,20.91,20.95,20.84,20.88,1614570.0,20.91,20.95,20.84,20.88,1614570.0
2019-10-30 10:45:00,20.88,20.89,20.84,20.86,1393965.0,20.88,20.89,20.84,20.86,1393965.0
2019-10-30 10:50:00,20.87,20.93,20.86,20.9,1252680.0,20.87,20.93,20.86,20.9,1252680.0
2019-10-30 10:55:00,20.9,20.9,20.77,20.78,2147685.0,20.9,20.9,20.77,20.78,2147685.0
2019-10-30 11:00:00,20.79,20.84,20.75,20.83,1692675.0,20.79,20.84,20.75,20.83,1692675.0
2019-10-30 11:05:00,20.82,20.83,20.74,20.76,1241565.0,20.82,20.83,20.74,20.76,1241565.0
2019-10-30 11:10:00,20.76,20.8,20.74,20.75,1602105.0,20.76,20.8,20.74,20.75,1602105.0
2019-10-30 11:15:00,20.75,20.76,20.66,20.68,4047825.0,20.75,20.76,20.66,20.68,4047825.0
2019-10-30 11:20:00,20.68,20.74,20.67,20.73,1522785.0,20.68,20.74,20.67,20.73,1522785.0
2019-10-30 11:25:00,20.74,20.77,20.7,20.72,1306740.0,20.74,20.77,20.7,20.72,1306740.0
2019-10-30 11:30:00,20.72,20.84,20.7,20.84,1495410.0,20.72,20.84,20.7,20.84,1495410.0
2019-10-30 11:35:00,20.83,20.86,20.79,20.81,1139790.0,20.83,20.86,20.79,20.81,1139790.0
2019-10-30 11:40:00,20.8,20.85,20.77,20.8,1659780.0,20.8,20.85,20.77,20.8,1659780.0
2019-10-30 11:45:00,20.81,20.89,20.79,20.87,1537530.0,20.81,20.89,20.79,20.87,1537530.0
2019-10-30 11:50:00,20.88,20.9,20.81,20.85,674550.0,20.88,20.9,20.81,20.85,674550.0
2019-10-30 11:55:00,20.85,20.87,20.82,20.84,419760.0,20.85,20.87,20.82,20.84,419760.0
2019-10-30 12:00:00,20.84,20.84,20.78,20.8,631065.0,20.84,20.84,20.78,20.8,631065.0
2019-10-30 12:05:00,20.8,20.83,20.78,20.79,770580.0,20.8,20.83,20.78,20.79,770580.0
2019-10-30 12:10:00,20.79,20.8,20.73,20.73,570480.0,20.79,20.8,20.73,20.73,570480.0
2019-10-30 12:15:00,20.73,20.76,20.71,20.76,713535.0,20.73,20.76,20.71,20.76,713535.0
2019-10-30 12:20:00,20.76,20.86,20.76,20.85,851130.0,20.76,20.86,20.76,20.85,851130.0
2019-10-30 12:25:00,20.85,20.86,20.82,20.85,591375.0,20.85,20.86,20.82,20.85,591375.0
2019-10-30 12:30:00,20.85,20.86,20.83,20.84,446700.0,20.85,20.86,20.83,20.84,446700.0
2019-10-30 12:35:00,20.84,20.88,20.84,20.86,462600.0,20.84,20.88,20.84,20.86,462600.0
2019-10-30 12:40:00,20.85,20.87,20.82,20.82,408525.0,20.85,20.87,20.82,20.82,408525.0
2019-10-30 12:45:00,20.82,20.83,20.79,20.79,404670.0,20.82,20.83,20.79,20.79,404670.0
2019-10-30 12:50:00,20.8,20.83,20.79,20.83,748425.0,20.8,20.83,20.79,20.83,748425.0
2019-10-30 12:55:00,20.82,20.83,20.74,20.75,1044045.0,20.82,20.83,20.74,20.75,1044045.0
2019-10-30 13:00:00,20.76,20.78,20.75,20.76,361650.0,20.76,20.78,20.75,20.76,361650.0
2019-10-30 13:05:00,20.76,20.77,20.73,20.74,711405.0,20.76,20.77,20.73,20.74,711405.0
2019-10-30 13:10:00,20.74,20.82,20.74,20.8,907845.0,20.74,20.82,20.74,20.8,907845.0
2019-10-30 13:15:00,20.81,20.82,20.74,20.74,469455.0,20.81,20.82,20.74,20.74,469455.0
2019-10-30 13:20:00,20.74,20.78,20.74,20.77,419550.0,20.74,20.78,20.74,20.77,419550.0
2019-10-30 13:25:00,20.77,20.78,20.75,20.76,748065.0,20.77,20.78,20.75,20.76,748065.0
2019-10-30 13:30:00,20.76,20.77,20.74,20.77,595185.0,20.76,20.77,20.74,20.77,595185.0
2019-10-30 13:35:00,20.77,20.8,20.76,20.78,1114575.0,20.77,20.8,20.76,20.78,1114575.0
2019-10-30 13:40:00,20.78,20.82,20.77,20.82,781935.0,20.78,20.82,20.77,20.82,781935.0
2019-10-30 13:45:00,20.82,20.85,20.81,20.84,653415.0,20.82,20.85,20.81,20.84,653415.0
2019-10-30 13:50:00,20.84,20.88,20.84,20.84,1056810.0,20.84,20.88,20.84,20.84,1056810.0
2019-10-30 13:55:00,20.84,20.87,20.82,20.82,592005.0,20.84,20.87,20.82,20.82,592005.0
2019-10-30 14:00:00,20.82,20.87,20.78,20.86,624630.0,20.82,20.87,20.78,20.86,624630.0
2019-10-30 14:05:00,20.85,20.86,20.81,20.83,391170.0,20.85,20.86,20.81,20.83,391170.0
2019-10-30 14:10:00,20.82,20.87,20.82,20.85,764055.0,20.82,20.87,20.82,20.85,764055.0
2019-10-30 14:15:00,20.85,20.95,20.85,20.92,2083965.0,20.85,20.95,20.85,20.92,2083965.0
2019-10-30 14:20:00,20.92,20.94,20.84,20.87,898785.0,20.92,20.94,20.84,20.87,898785.0
2019-10-30 14:25:00,20.87,20.92,20.86,20.92,615960.0,20.87,20.92,20.86,20.92,615960.0
2019-10-30 14:30:00,20.91,20.93,20.8,20.8,1034370.0,20.91,20.93,20.8,20.8,1034370.0
2019-10-30 14:35:00,20.79,20.85,20.79,20.81,812820.0,20.79,20.85,20.79,20.81,812820.0
2019-10-30 14:40:00,20.8,20.86,20.78,20.85,591225.0,20.8,20.86,20.78,20.85,591225.0
2019-10-30 14:45:00,20.85,20.88,20.84,20.87,305115.0,20.85,20.88,20.84,20.87,305115.0
2019-10-30 14:50:00,20.88,20.95,20.86,20.92,1510485.0,20.88,20.95,20.86,20.92,1510485.0
2019-10-30 14:55:00,20.93,20.97,20.92,20.93,837150.0,20.93,20.97,20.92,20.93,837150.0
2019-10-30 15:00:00,20.94,20.95,20.92,20.93,368895.0,20.94,20.95,20.92,20.93,368895.0
2019-10-30 15:05:00,20.92,20.96,20.91,20.94,641940.0,20.92,20.96,20.91,20.94,641940.0
2019-10-30 15:10:00,20.94,21.0,20.94,20.97,2279115.0,20.94,21.0,20.94,20.97,2279115.0
2019-10-30 15:15:00,20.98,21.0,20.97,21.0,1620885.0,20.98,21.0,20.97,21.0,1620885.0
2019-10-30 15:20:00,21.0,21.04,20.98,21.03,1573575.0,21.0,21.04,20.98,21.03,1573575.0
2019-10-30 15:25:00,21.03,21.04,20.99,21.03,1820820.0,21.03,21.04,20.99,21.03,1820820.0
2019-10-30 15:30:00,21.04,21.04,20.97,20.99,1309515.0,21.04,21.04,20.97,20.99,1309515.0
2019-10-30 15:35:00,20.99,21.02,20.97,21.01,902580.0,20.99,21.02,20.97,21.01,902580.0
2019-10-30 15:40:00,21.01,21.01,20.99,21.0,577965.0,21.01,21.01,20.99,21.0,577965.0
2019-10-30 15:45:00,21.0,21.0,20.97,21.0,582645.0,21.0,21.0,20.97,21.0,582645.0
2019-10-30 15:50:00,21.0,21.05,21.0,21.02,1732335.0,21.0,21.05,21.0,21.02,1732335.0
2019-10-30 15:55:00,21.02,21.04,20.97,20.99,2216175.0,21.02,21.04,20.97,20.99,2216175.0
2019-10-31 09:30:00,20.87,20.98,20.87,20.93,2277840.0,20.87,20.98,20.87,20.93,2277840.0
2019-10-31 09:35:00,20.96,21.13,20.94,21.11,2725905.0,20.96,21.13,20.94,21.11,2725905.0
2019-10-31 09:40:00,21.11,21.21,20.97,20.97,2720085.0,21.11,21.21,20.97,20.97,2720085.0
2019-10-31 09:45:00,20.98,21.18,20.98,21.08,1902390.0,20.98,21.18,20.98,21.08,1902390.0
2019-10-31 09:50:00,21.07,21.27,21.04,21.19,3195255.0,21.07,21.27,21.04,21.19,3195255.0
2019-10-31 09:55:00,21.21,21.23,21.12,21.13,1655385.0,21.21,21.23,21.12,21.13,1655385.0
2019-10-31 10:00:00,21.16,21.16,21.07,21.1,1437750.0,21.16,21.16,21.07,21.1,1437750.0
2019-10-31 10:05:00,21.1,21.11,20.98,21.03,1394040.0,21.1,21.11,20.98,21.03,1394040.0
2019-10-31 10:10:00,21.02,21.02,20.87,20.88,1434975.0,21.02,21.02,20.87,20.88,1434975.0
2019-10-31 10:15:00,20.88,20.96,20.87,20.92,1078785.0,20.88,20.96,20.87,20.92,1078785.0
2019-10-31 10:20:00,20.91,20.96,20.88,20.89,869940.0,20.91,20.96,20.88,20.89,869940.0
2019-10-31 10:25:00,20.91,20.99,20.91,20.98,489780.0,20.91,20.99,20.91,20.98,489780.0
2019-10-31 10:30:00,20.98,20.98,20.9,20.92,435375.0,20.98,20.98,20.9,20.92,435375.0
2019-10-31 10:35:00,20.92,21.04,20.91,21.03,1133115.0,20.92,21.04,20.91,21.03,1133115.0
2019-10-31 10:40:00,21.04,21.14,21.02,21.13,1314975.0,21.04,21.14,21.02,21.13,1314975.0
2019-10-31 10:45:00,21.13,21.16,21.06,21.08,957750.0,21.13,21.16,21.06,21.08,957750.0
2019-10-31 10:50:00,21.08,21.09,21.03,21.05,536010.0,21.08,21.09,21.03,21.05,536010.0
2019-10-31 10:55:00,21.03,21.11,20.99,21.1,644535.0,21.03,21.11,20.99,21.1,644535.0
2019-10-31 11:00:00,21.09,21.09,21.04,21.07,432210.0,21.09,21.09,21.04,21.07,432210.0
2019-10-31 11:05:00,21.07,21.14,21.07,21.09,744450.0,21.07,21.14,21.07,21.09,744450.0
2019-10-31 11:10:00,21.09,21.1,21.01,21.04,924105.0,21.09,21.1,21.01,21.04,924105.0
2019-10-31 11:15:00,21.04,21.07,21.01,21.06,542340.0,21.04,21.07,21.01,21.06,542340.0
2019-10-31 11:20:00,21.05,21.07,21.04,21.07,226200.0,21.05,21.07,21.04,21.07,226200.0
2019-10-31 11:25:00,21.07,21.07,20.97,21.02,812595.0,21.07,21.07,20.97,21.02,812595.0
2019-10-31 11:30:00,21.02,21.04,20.98,21.0,506820.0,21.02,21.04,20.98,21.0,506820.0
2019-10-31 11:35:00,20.99,21.05,20.99,21.05,247965.0,20.99,21.05,20.99,21.05,247965.0
2019-10-31 11:40:00,21.05,21.09,21.03,21.08,803160.0,21.05,21.09,21.03,21.08,803160.0
2019-10-31 11:45:00,21.08,21.08,21.0,21.02,562275.0,21.08,21.08,21.0,21.02,562275.0
2019-10-31 11:50:00,21.02,21.05,21.01,21.03,293280.0,21.02,21.05,21.01,21.03,293280.0
2019-10-31 11:55:00,21.03,21.05,20.98,20.99,340320.0,21.03,21.05,20.98,20.99,340320.0
2019-10-31 12:00:00,20.99,21.0,20.96,20.98,487140.0,20.99,21.0,20.96,20.98,487140.0
2019-10-31 12:05:00,20.98,21.03,20.97,21.01,450825.0,20.98,21.03,20.97,21.01,450825.0
2019-10-31 12:10:00,21.02,21.04,21.01,21.02,420105.0,21.02,21.04,21.01,21.02,420105.0
2019-10-31 12:15:00,21.02,21.02,20.98,20.99,314745.0,21.02,21.02,20.98,20.99,314745.0
2019-10-31 12:20:00,20.99,21.03,20.99,21.0,961725.0,20.99,21.03,20.99,21.0,961725.0
2019-10-31 12:25:00,21.01,21.04,20.98,20.99,254730.0,21.01,21.04,20.98,20.99,254730.0
2019-10-31 12:30:00,21.0,21.02,20.99,21.01,164715.0,21.0,21.02,20.99,21.01,164715.0
2019-10-31 12:35:00,21.02,21.04,21.0,21.0,277560.0,21.02,21.04,21.0,21.0,277560.0
2019-10-31 12:40:00,21.0,21.0,20.97,20.98,694200.0,21.0,21.0,20.97,20.98,694200.0
2019-10-31 12:45:00,20.98,21.0,20.97,20.99,180750.0,20.98,21.0,20.97,20.99,180750.0
2019-10-31 12:50:00,21.0,21.03,21.0,21.01,368100.0,21.0,21.03,21.0,21.01,368100.0
2019-10-31 12:55:00,21.01,21.01,20.97,20.97,262380.0,21.01,21.01,20.97,20.97,262380.0
2019-10-31 13:00:00,20.98,21.01,20.97,20.98,182145.0,20.98,21.01,20.97,20.98,182145.0
2019-10-31 13:05:00,20.99,21.0,20.99,20.99,102165.0,20.99,21.0,20.99,20.99,102165.0
2019-10-31 13:10:00,20.99,21.0,20.97,21.0,230550.0,20.99,21.0,20.97,21.0,230550.0
2019-10-31 13:15:00,21.0,21.06,21.0,21.06,465600.0,21.0,21.06,21.0,21.06,465600.0
2019-10-31 13:20:00,21.06,21.1,21.05,21.06,772905.0,21.06,21.1,21.05,21.06,772905.0
2019-10-31 13:25:00,21.06,21.07,21.04,21.05,270030.0,21.06,21.07,21.04,21.05,270030.0
2019-10-31 13:30:00,21.05,21.1,21.05,21.09,1104180.0,21.05,21.1,21.05,21.09,1104180.0
2019-10-31 13:35:00,21.1,21.12,21.09,21.09,473865.0,21.1,21.12,21.09,21.09,473865.0
2019-10-31 13:40:00,21.1,21.1,21.04,21.04,484275.0,21.1,21.1,21.04,21.04,484275.0
2019-10-31 13:45:00,21.04,21.08,21.03,21.06,599610.0,21.04,21.08,21.03,21.06,599610.0
2019-10-31 13:50:00,21.06,21.09,21.06,21.08,317520.0,21.06,21.09,21.06,21.08,317520.0
2019-10-31 13:55:00,21.08,21.09,21.06,21.07,519645.0,21.08,21.09,21.06,21.07,519645.0
2019-10-31 14:00:00,21.07,21.08,21.04,21.05,445620.0,21.07,21.08,21.04,21.05,445620.0
2019-10-31 14:05:00,21.05,21.07,21.04,21.04,157380.0,21.05,21.07,21.04,21.04,157380.0
2019-10-31 14:10:00,21.04,21.06,21.04,21.05,183015.0,21.04,21.06,21.04,21.05,183015.0
2019-10-31 14:15:00,21.05,21.05,21.03,21.03,221145.0,21.05,21.05,21.03,21.03,221145.0
2019-10-31 14:20:00,21.03,21.04,21.03,21.04,281595.0,21.03,21.04,21.03,21.04,281595.0
2019-10-31 14:25:00,21.03,21.05,21.03,21.05,274215.0,21.03,21.05,21.03,21.05,274215.0
2019-10-31 14:30:00,21.05,21.05,21.04,21.04,200565.0,21.05,21.05,21.04,21.04,200565.0
2019-10-31 14:35:00,21.05,21.05,21.03,21.03,535125.0,21.05,21.05,21.03,21.03,535125.0
2019-10-31 14:40:00,21.03,21.04,21.03,21.03,304785.0,21.03,21.04,21.03,21.03,304785.0
2019-10-31 14:45:00,21.04,21.07,21.03,21.07,418335.0,21.04,21.07,21.03,21.07,418335.0
2019-10-31 14:50:00,21.06,21.07,21.04,21.05,552180.0,21.06,21.07,21.04,21.05,552180.0
2019-10-31 14:55:00,21.06,21.06,21.04,21.04,321675.0,21.06,21.06,21.04,21.04,321675.0
2019-10-31 15:00:00,21.05,21.06,21.03,21.05,428520.0,21.05,21.06,21.03,21.05,428520.0
2019-10-31 15:05:00,21.04,21.07,21.03,21.06,516435.0,21.04,21.07,21.03,21.06,516435.0
2019-10-31 15:10:00,21.06,21.09,21.05,21.08,488640.0,21.06,21.09,21.05,21.08,488640.0
2019-10-31 15:15:00,21.08,21.08,21.04,21.05,544185.0,21.08,21.08,21.04,21.05,544185.0
2019-10-31 15:20:00,21.05,21.06,21.03,21.03,536655.0,21.05,21.06,21.03,21.03,536655.0
2019-10-31 15:25:00,21.03,21.03,21.01,21.02,385635.0,21.03,21.03,21.01,21.02,385635.0
2019-10-31 15:30:00,21.02,21.04,21.0,21.02,338145.0,21.02,21.04,21.0,21.02,338145.0
2019-10-31 15:35:00,21.01,21.02,20.98,20.99,794805.0,21.01,21.02,20.98,20.99,794805.0
2019-10-31 15:40:00,20.98,20.99,20.95,20.95,543510.0,20.98,20.99,20.95,20.95,543510.0
2019-10-31 15:45:00,20.94,20.96,20.93,20.96,1061175.0,20.94,20.96,20.93,20.96,1061175.0
2019-10-31 15:50:00,20.95,20.96,20.93,20.95,694545.0,20.95,20.96,20.93,20.95,694545.0
2019-10-31 15:55:00,20.94,21.01,20.94,21.01,2047290.0,20.94,21.01,20.94,21.01,2047290.0
2019-11-01 09:30:00,21.09,21.1,21.0,21.03,2150385.0,21.09,21.1,21.0,21.03,2150385.0
2019-11-01 09:35:00,21.03,21.06,20.93,20.98,1788105.0,21.03,21.06,20.93,20.98,1788105.0
2019-11-01 09:40:00,20.99,21.04,20.96,20.99,1484115.0,20.99,21.04,20.96,20.99,1484115.0
2019-11-01 09:45:00,20.98,20.98,20.9,20.97,1046745.0,20.98,20.98,20.9,20.97,1046745.0
2019-11-01 09:50:00,20.97,21.01,20.93,21.0,1505790.0,20.97,21.01,20.93,21.0,1505790.0
2019-11-01 09:55:00,21.0,21.01,20.97,21.0,333090.0,21.0,21.01,20.97,21.0,333090.0
2019-11-01 10:00:00,20.99,21.05,20.94,21.03,1808505.0,20.99,21.05,20.94,21.03,1808505.0
2019-11-01 10:05:00,21.03,21.06,21.0,21.06,2565600.0,21.03,21.06,21.0,21.06,2565600.0
2019-11-01 10:10:00,21.06,21.07,21.01,21.02,928665.0,21.06,21.07,21.01,21.02,928665.0
2019-11-01 10:15:00,21.02,21.02,20.94,20.94,926580.0,21.02,21.02,20.94,20.94,926580.0
2019-11-01 10:20:00,20.94,20.95,20.88,20.92,1673130.0,20.94,20.95,20.88,20.92,1673130.0
2019-11-01 10:25:00,20.92,20.93,20.79,20.79,2032485.0,20.92,20.93,20.79,20.79,2032485.0
2019-11-01 10:30:00,20.8,20.8,20.69,20.71,2312325.0,20.8,20.8,20.69,20.71,2312325.0
2019-11-01 10:35:00,20.7,20.77,20.65,20.69,2512245.0,20.7,20.77,20.65,20.69,2512245.0
2019-11-01 10:40:00,20.7,20.82,20.68,20.78,2142645.0,20.7,20.82,20.68,20.78,2142645.0
2019-11-01 10:45:00,20.78,20.89,20.77,20.88,1397385.0,20.78,20.89,20.77,20.88,1397385.0
2019-11-01 10:50:00,20.88,20.88,20.77,20.79,1166715.0,20.88,20.88,20.77,20.79,1166715.0
2019-11-01 10:55:00,20.8,20.8,20.73,20.75,929550.0,20.8,20.8,20.73,20.75,929550.0
2019-11-01 11:00:00,20.75,20.77,20.72,20.74,699210.0,20.75,20.77,20.72,20.74,699210.0
2019-11-01 11:05:00,20.74,20.82,20.74,20.79,996645.0,20.74,20.82,20.74,20.79,996645.0
2019-11-01 11:10:00,20.79,20.8,20.72,20.75,532575.0,20.79,20.8,20.72,20.75,532575.0
2019-11-01 11:15:00,20.74,20.78,20.73,20.75,453225.0,20.74,20.78,20.73,20.75,453225.0
2019-11-01 11:20:00,20.75,20.8,20.73,20.79,1115070.0,20.75,20.8,20.73,20.79,1115070.0
2019-11-01 11:25:00,20.8,20.83,20.79,20.81,1325430.0,20.8,20.83,20.79,20.81,1325430.0
2019-11-01 11:30:00,20.81,20.81,20.79,20.79,342600.0,20.81,20.81,20.79,20.79,342600.0
2019-11-01 11:35:00,20.8,20.85,20.79,20.79,1084110.0,20.8,20.85,20.79,20.79,1084110.0
2019-11-01 11:40:00,20.79,20.83,20.79,20.83,235950.0,20.79,20.83,20.79,20.83,235950.0
2019-11-01 11:45:00,20.83,20.87,20.82,20.86,802020.0,20.83,20.87,20.82,20.86,802020.0
2019-11-01 11:50:00,20.86,20.87,20.82,20.83,610560.0,20.86,20.87,20.82,20.83,610560.0
2019-11-01 11:55:00,20.83,20.83,20.79,20.81,278685.0,20.83,20.83,20.79,20.81,278685.0
2019-11-01 12:00:00,20.81,20.81,20.76,20.77,483450.0,20.81,20.81,20.76,20.77,483450.0
2019-11-01 12:05:00,20.78,20.78,20.73,20.73,582315.0,20.78,20.78,20.73,20.73,582315.0
2019-11-01 12:10:00,20.73,20.81,20.73,20.79,608100.0,20.73,20.81,20.73,20.79,608100.0
2019-11-01 12:15:00,20.79,20.81,20.76,20.78,239025.0,20.79,20.81,20.76,20.78,239025.0
2019-11-01 12:20:00,20.79,20.8,20.77,20.79,140970.0,20.79,20.8,20.77,20.79,140970.0
2019-11-01 12:25:00,20.78,20.82,20.76,20.77,447480.0,20.78,20.82,20.76,20.77,447480.0
2019-11-01 12:30:00,20.76,20.77,20.74,20.76,288915.0,20.76,20.77,20.74,20.76,288915.0
2019-11-01 12:35:00,20.76,20.79,20.75,20.78,153000.0,20.76,20.79,20.75,20.78,153000.0
2019-11-01 12:40:00,20.78,20.8,20.78,20.79,140790.0,20.78,20.8,20.78,20.79,140790.0
2019-11-01 12:45:00,20.8,20.8,20.71,20.73,578580.0,20.8,20.8,20.71,20.73,578580.0
2019-11-01 12:50:00,20.73,20.75,20.71,20.73,355740.0,20.73,20.75,20.71,20.73,355740.0
2019-11-01 12:55:00,20.73,20.74,20.72,20.72,291765.0,20.73,20.74,20.72,20.72,291765.0
2019-11-01 13:00:00,20.72,20.75,20.7,20.7,790035.0,20.72,20.75,20.7,20.7,790035.0
2019-11-01 13:05:00,20.7,20.72,20.67,20.67,668625.0,20.7,20.72,20.67,20.67,668625.0
2019-11-01 13:10:00,20.68,20.7,20.67,20.7,588420.0,20.68,20.7,20.67,20.7,588420.0
2019-11-01 13:15:00,20.7,20.74,20.69,20.73,490665.0,20.7,20.74,20.69,20.73,490665.0
2019-11-01 13:20:00,20.73,20.78,20.73,20.77,625335.0,20.73,20.78,20.73,20.77,625335.0
2019-11-01 13:25:00,20.76,20.78,20.75,20.75,429585.0,20.76,20.78,20.75,20.75,429585.0
2019-11-01 13:30:00,20.76,20.78,20.74,20.75,465375.0,20.76,20.78,20.74,20.75,465375.0
2019-11-01 13:35:00,20.75,20.79,20.75,20.78,1014240.0,20.75,20.79,20.75,20.78,1014240.0
2019-11-01 13:40:00,20.77,20.8,20.77,20.8,375165.0,20.77,20.8,20.77,20.8,375165.0
2019-11-01 13:45:00,20.79,20.82,20.78,20.8,1393635.0,20.79,20.82,20.78,20.8,1393635.0
2019-11-01 13:50:00,20.8,20.83,20.77,20.78,1582710.0,20.8,20.83,20.77,20.78,1582710.0
2019-11-01 13:55:00,20.78,20.82,20.77,20.81,693825.0,20.78,20.82,20.77,20.81,693825.0
2019-11-01 14:00:00,20.81,20.85,20.81,20.85,1529460.0,20.81,20.85,20.81,20.85,1529460.0
2019-11-01 14:05:00,20.85,20.86,20.82,20.82,1547655.0,20.85,20.86,20.82,20.82,1547655.0
2019-11-01 14:10:00,20.83,20.85,20.78,20.8,1391910.0,20.83,20.85,20.78,20.8,1391910.0
2019-11-01 14:15:00,20.8,20.81,20.77,20.79,865440.0,20.8,20.81,20.77,20.79,865440.0
2019-11-01 14:20:00,20.79,20.85,20.79,20.85,1262670.0,20.79,20.85,20.79,20.85,1262670.0
2019-11-01 14:25:00,20.84,20.85,20.82,20.82,457905.0,20.84,20.85,20.82,20.82,457905.0
2019-11-01 14:30:00,20.82,20.83,20.8,20.8,487965.0,20.82,20.83,20.8,20.8,487965.0
2019-11-01 14:35:00,20.81,20.82,20.79,20.8,516435.0,20.81,20.82,20.79,20.8,516435.0
2019-11-01 14:40:00,20.8,20.8,20.79,20.79,259635.0,20.8,20.8,20.79,20.79,259635.0
2019-11-01 14:45:00,20.79,20.81,20.79,20.79,285225.0,20.79,20.81,20.79,20.79,285225.0
2019-11-01 14:50:00,20.8,20.8,20.75,20.76,378390.0,20.8,20.8,20.75,20.76,378390.0
2019-11-01 14:55:00,20.76,20.76,20.73,20.74,411675.0,20.76,20.76,20.73,20.74,411675.0
2019-11-01 15:00:00,20.74,20.78,20.73,20.77,657510.0,20.74,20.78,20.73,20.77,657510.0
2019-11-01 15:05:00,20.77,20.79,20.77,20.79,578115.0,20.77,20.79,20.77,20.79,578115.0
2019-11-01 15:10:00,20.79,20.81,20.79,20.8,448455.0,20.79,20.81,20.79,20.8,448455.0
2019-11-01 15:15:00,20.79,20.8,20.77,20.77,483405.0,20.79,20.8,20.77,20.77,483405.0
2019-11-01 15:20:00,20.77,20.78,20.75,20.77,312240.0,20.77,20.78,20.75,20.77,312240.0
2019-11-01 15:25:00,20.76,20.77,20.75,20.77,374730.0,20.76,20.77,20.75,20.77,374730.0
2019-11-01 15:30:00,20.77,20.79,20.76,20.79,709380.0,20.77,20.79,20.76,20.79,709380.0
2019-11-01 15:35:00,20.79,20.83,20.78,20.82,797550.0,20.79,20.83,20.78,20.82,797550.0
2019-11-01 15:40:00,20.82,20.86,20.82,20.83,1636800.0,20.82,20.86,20.82,20.83,1636800.0
2019-11-01 15:45:00,20.84,20.88,20.83,20.88,1683780.0,20.84,20.88,20.83,20.88,1683780.0
2019-11-01 15:50:00,20.88,20.88,20.83,20.85,1527345.0,20.88,20.88,20.83,20.85,1527345.0
2019-11-01 15:55:00,20.85,20.89,20.85,20.88,2300925.0,20.85,20.89,20.85,20.88,2300925.0
2019-11-04 09:30:00,20.99,21.0,20.82,20.86,3472770.0,20.99,21.0,20.82,20.86,3472770.0
2019-11-04 09:35:00,20.86,20.88,20.78,20.85,1870065.0,20.86,20.88,20.78,20.85,1870065.0
2019-11-04 09:40:00,20.85,20.9,20.85,20.9,2320950.0,20.85,20.9,20.85,20.9,2320950.0
2019-11-04 09:45:00,20.88,20.93,20.85,20.85,1115655.0,20.88,20.93,20.85,20.85,1115655.0
2019-11-04 09:50:00,20.85,20.85,20.8,20.82,913650.0,20.85,20.85,20.8,20.82,913650.0
2019-11-04 09:55:00,20.81,20.81,20.72,20.74,1893390.0,20.81,20.81,20.72,20.74,1893390.0
2019-11-04 10:00:00,20.74,20.77,20.62,20.69,2084775.0,20.74,20.77,20.62,20.69,2084775.0
2019-11-04 10:05:00,20.69,20.76,20.67,20.68,1750830.0,20.69,20.76,20.67,20.68,1750830.0
2019-11-04 10:10:00,20.68,20.79,20.68,20.76,1135530.0,20.68,20.79,20.68,20.76,1135530.0
2019-11-04 10:15:00,20.76,20.81,20.75,20.79,1437780.0,20.76,20.81,20.75,20.79,1437780.0
2019-11-04 10:20:00,20.79,20.8,20.72,20.73,995565.0,20.79,20.8,20.72,20.73,995565.0
2019-11-04 10:25:00,20.74,20.86,20.74,20.84,1076790.0,20.74,20.86,20.74,20.84,1076790.0
2019-11-04 10:30:00,20.84,20.91,20.83,20.89,2243970.0,20.84,20.91,20.83,20.89,2243970.0
2019-11-04 10:35:00,20.88,20.97,20.85,20.95,1738860.0,20.88,20.97,20.85,20.95,1738860.0
2019-11-04 10:40:00,20.96,21.15,20.95,21.11,4021650.0,20.96,21.15,20.95,21.11,4021650.0
2019-11-04 10:45:00,21.11,21.13,21.03,21.09,1893105.0,21.11,21.13,21.03,21.09,1893105.0
2019-11-04 10:50:00,21.09,21.18,21.05,21.13,3717060.0,21.09,21.18,21.05,21.13,3717060.0
2019-11-04 10:55:00,21.12,21.23,21.1,21.23,2441640.0,21.12,21.23,21.1,21.23,2441640.0
2019-11-04 11:00:00,21.22,21.32,21.19,21.28,2974290.0,21.22,21.32,21.19,21.28,2974290.0
2019-11-04 11:05:00,21.29,21.29,21.21,21.23,2061735.0,21.29,21.29,21.21,21.23,2061735.0
2019-11-04 11:10:00,21.24,21.28,21.21,21.26,1653510.0,21.24,21.28,21.21,21.26,1653510.0
2019-11-04 11:15:00,21.26,21.4,21.26,21.34,3171525.0,21.26,21.4,21.26,21.34,3171525.0
2019-11-04 11:20:00,21.34,21.35,21.28,21.32,1097595.0,21.34,21.35,21.28,21.32,1097595.0
2019-11-04 11:25:00,21.32,21.34,21.23,21.25,1348755.0,21.32,21.34,21.23,21.25,1348755.0
2019-11-04 11:30:00,21.24,21.25,21.17,21.17,1192935.0,21.24,21.25,21.17,21.17,1192935.0
2019-11-04 11:35:00,21.18,21.24,21.17,21.22,725280.0,21.18,21.24,21.17,21.22,725280.0
2019-11-04 11:40:00,21.22,21.25,21.19,21.24,933300.0,21.22,21.25,21.19,21.24,933300.0
2019-11-04 11:45:00,21.25,21.29,21.25,21.28,681270.0,21.25,21.29,21.25,21.28,681270.0
2019-11-04 11:50:00,21.27,21.3,21.23,21.24,493005.0,21.27,21.3,21.23,21.24,493005.0
2019-11-04 11:55:00,21.23,21.27,21.22,21.24,545835.0,21.23,21.27,21.22,21.24,545835.0
2019-11-04 12:00:00,21.25,21.27,21.25,21.25,351165.0,21.25,21.27,21.25,21.25,351165.0
2019-11-04 12:05:00,21.25,21.26,21.2,21.2,499155.0,21.25,21.26,21.2,21.2,499155.0
2019-11-04 12:10:00,21.21,21.23,21.16,21.22,715470.0,21.21,21.23,21.16,21.22,715470.0
2019-11-04 12:15:00,21.23,21.3,21.22,21.26,578460.0,21.23,21.3,21.22,21.26,578460.0
2019-11-04 12:20:00,21.26,21.32,21.26,21.27,1811820.0,21.26,21.32,21.26,21.27,1811820.0
2019-11-04 12:25:00,21.28,21.32,21.25,21.3,1190400.0,21.28,21.32,21.25,21.3,1190400.0
2019-11-04 12:30:00,21.3,21.32,21.26,21.29,958620.0,21.3,21.32,21.26,21.29,958620.0
2019-11-04 12:35:00,21.3,21.31,21.27,21.29,255180.0,21.3,21.31,21.27,21.29,255180.0
2019-11-04 12:40:00,21.29,21.37,21.29,21.35,1662030.0,21.29,21.37,21.29,21.35,1662030.0
2019-11-04 12:45:00,21.35,21.4,21.29,21.31,2494635.0,21.35,21.4,21.29,21.31,2494635.0
2019-11-04 12:50:00,21.31,21.32,21.21,21.27,1453155.0,21.31,21.32,21.21,21.27,1453155.0
2019-11-04 12:55:00,21.27,21.3,21.23,21.25,602790.0,21.27,21.3,21.23,21.25,602790.0
2019-11-04 13:00:00,21.24,21.25,21.18,21.19,2088090.0,21.24,21.25,21.18,21.19,2088090.0
2019-11-04 13:05:00,21.18,21.2,21.17,21.19,812385.0,21.18,21.2,21.17,21.19,812385.0
2019-11-04 13:10:00,21.19,21.25,21.19,21.23,458640.0,21.19,21.25,21.19,21.23,458640.0
2019-11-04 13:15:00,21.22,21.27,21.22,21.24,557910.0,21.22,21.27,21.22,21.24,557910.0
2019-11-04 13:20:00,21.24,21.3,21.24,21.3,612060.0,21.24,21.3,21.24,21.3,612060.0
2019-11-04 13:25:00,21.29,21.3,21.27,21.29,358860.0,21.29,21.3,21.27,21.29,358860.0
2019-11-04 13:30:00,21.29,21.3,21.27,21.29,456420.0,21.29,21.3,21.27,21.29,456420.0
2019-11-04 13:35:00,21.29,21.3,21.27,21.3,426915.0,21.29,21.3,21.27,21.3,426915.0
2019-11-04 13:40:00,21.3,21.33,21.29,21.32,583020.0,21.3,21.33,21.29,21.32,583020.0
2019-11-04 13:45:00,21.33,21.35,21.3,21.31,886620.0,21.33,21.35,21.3,21.31,886620.0
2019-11-04 13:50:00,21.31,21.31,21.28,21.3,312630.0,21.31,21.31,21.28,21.3,312630.0
2019-11-04 13:55:00,21.3,21.31,21.27,21.31,247860.0,21.3,21.31,21.27,21.31,247860.0
2019-11-04 14:00:00,21.31,21.34,21.31,21.34,611610.0,21.31,21.34,21.31,21.34,611610.0
2019-11-04 14:05:00,21.34,21.34,21.31,21.33,455505.0,21.34,21.34,21.31,21.33,455505.0
2019-11-04 14:10:00,21.34,21.39,21.33,21.38,1161555.0,21.34,21.39,21.33,21.38,1161555.0
2019-11-04 14:15:00,21.38,21.39,21.36,21.39,1346430.0,21.38,21.39,21.36,21.39,1346430.0
2019-11-04 14:20:00,21.39,21.4,21.34,21.36,729885.0,21.39,21.4,21.34,21.36,729885.0
2019-11-04 14:25:00,21.36,21.4,21.35,21.4,892470.0,21.36,21.4,21.35,21.4,892470.0
2019-11-04 14:30:00,21.39,21.44,21.39,21.43,2194680.0,21.39,21.44,21.39,21.43,2194680.0
2019-11-04 14:35:00,21.43,21.46,21.42,21.43,2245590.0,21.43,21.46,21.42,21.43,2245590.0
2019-11-04 14:40:00,21.43,21.44,21.39,21.4,1354860.0,21.43,21.44,21.39,21.4,1354860.0
2019-11-04 14:45:00,21.4,21.43,21.4,21.41,679485.0,21.4,21.43,21.4,21.41,679485.0
2019-11-04 14:50:00,21.41,21.44,21.35,21.35,1703955.0,21.41,21.44,21.35,21.35,1703955.0
2019-11-04 14:55:00,21.35,21.37,21.32,21.33,775560.0,21.35,21.37,21.32,21.33,775560.0
2019-11-04 15:00:00,21.35,21.35,21.3,21.3,414780.0,21.35,21.35,21.3,21.3,414780.0
2019-11-04 15:05:00,21.31,21.31,21.27,21.27,1032345.0,21.31,21.31,21.27,21.27,1032345.0
2019-11-04 15:10:00,21.28,21.28,21.2,21.2,1563105.0,21.28,21.28,21.2,21.2,1563105.0
2019-11-04 15:15:00,21.2,21.25,21.14,21.16,3532335.0,21.2,21.25,21.14,21.16,3532335.0
2019-11-04 15:20:00,21.16,21.23,21.15,21.19,1355295.0,21.16,21.23,21.15,21.19,1355295.0
2019-11-04 15:25:00,21.18,21.21,21.15,21.16,757125.0,21.18,21.21,21.15,21.16,757125.0
2019-11-04 15:30:00,21.17,21.23,21.15,21.22,1026795.0,21.17,21.23,21.15,21.22,1026795.0
2019-11-04 15:35:00,21.22,21.26,21.21,21.23,923595.0,21.22,21.26,21.21,21.23,923595.0
2019-11-04 15:40:00,21.22,21.23,21.18,21.2,900360.0,21.22,21.23,21.18,21.2,900360.0
2019-11-04 15:45:00,21.2,21.22,21.19,21.2,968565.0,21.2,21.22,21.19,21.2,968565.0
2019-11-04 15:50:00,21.2,21.27,21.18,21.25,1760115.0,21.2,21.27,21.18,21.25,1760115.0
2019-11-04 15:55:00,21.25,21.26,21.15,21.16,2271945.0,21.25,21.26,21.15,21.16,2271945.0
2019-11-05 09:30:00,21.31,21.31,21.07,21.16,2585835.0,21.31,21.31,21.07,21.16,2585835.0
2019-11-05 09:35:00,21.16,21.26,21.11,21.19,1893825.0,21.16,21.26,21.11,21.19,1893825.0
2019-11-05 09:40:00,21.2,21.43,21.19,21.41,2610645.0,21.2,21.43,21.19,21.41,2610645.0
2019-11-05 09:45:00,21.4,21.43,21.3,21.36,2201790.0,21.4,21.43,21.3,21.36,2201790.0
2019-11-05 09:50:00,21.36,21.46,21.33,21.46,2323485.0,21.36,21.46,21.33,21.46,2323485.0
2019-11-05 09:55:00,21.45,21.54,21.39,21.43,4044690.0,21.45,21.54,21.39,21.43,4044690.0
2019-11-05 10:00:00,21.43,21.57,21.4,21.55,2568330.0,21.43,21.57,21.4,21.55,2568330.0
2019-11-05 10:05:00,21.55,21.56,21.3,21.31,2443185.0,21.55,21.56,21.3,21.31,2443185.0
2019-11-05 10:10:00,21.31,21.32,21.25,21.28,2701875.0,21.31,21.32,21.25,21.28,2701875.0
2019-11-05 10:15:00,21.29,21.4,21.25,21.37,1721955.0,21.29,21.4,21.25,21.37,1721955.0
2019-11-05 10:20:00,21.37,21.43,21.34,21.34,893010.0,21.37,21.43,21.34,21.34,893010.0
2019-11-05 10:25:00,21.35,21.35,21.29,21.31,725520.0,21.35,21.35,21.29,21.31,725520.0
2019-11-05 10:30:00,21.31,21.32,21.23,21.27,1260450.0,21.31,21.32,21.23,21.27,1260450.0
2019-11-05 10:35:00,21.27,21.31,21.27,21.27,960240.0,21.27,21.31,21.27,21.27,960240.0
2019-11-05 10:40:00,21.27,21.3,21.24,21.25,690015.0,21.27,21.3,21.24,21.25,690015.0
2019-11-05 10:45:00,21.24,21.34,21.24,21.33,1083720.0,21.24,21.34,21.24,21.33,1083720.0
2019-11-05 10:50:00,21.34,21.36,21.3,21.34,1158900.0,21.34,21.36,21.3,21.34,1158900.0
2019-11-05 10:55:00,21.35,21.39,21.34,21.37,771390.0,21.35,21.39,21.34,21.37,771390.0
2019-11-05 11:00:00,21.37,21.39,21.36,21.37,685335.0,21.37,21.39,21.36,21.37,685335.0
2019-11-05 11:05:00,21.37,21.42,21.35,21.39,1240035.0,21.37,21.42,21.35,21.39,1240035.0
2019-11-05 11:10:00,21.4,21.41,21.32,21.33,717000.0,21.4,21.41,21.32,21.33,717000.0
2019-11-05 11:15:00,21.33,21.36,21.3,21.32,602265.0,21.33,21.36,21.3,21.32,602265.0
2019-11-05 11:20:00,21.31,21.37,21.31,21.35,394470.0,21.31,21.37,21.31,21.35,394470.0
2019-11-05 11:25:00,21.35,21.38,21.34,21.37,598590.0,21.35,21.38,21.34,21.37,598590.0
2019-11-05 11:30:00,21.38,21.4,21.35,21.39,900390.0,21.38,21.4,21.35,21.39,900390.0
2019-11-05 11:35:00,21.38,21.39,21.33,21.34,817575.0,21.38,21.39,21.33,21.34,817575.0
2019-11-05 11:40:00,21.34,21.34,21.28,21.32,533520.0,21.34,21.34,21.28,21.32,533520.0
2019-11-05 11:45:00,21.32,21.32,21.29,21.31,359355.0,21.32,21.32,21.29,21.31,359355.0
2019-11-05 11:50:00,21.31,21.33,21.29,21.3,681270.0,21.31,21.33,21.29,21.3,681270.0
2019-11-05 11:55:00,21.3,21.33,21.28,21.3,216420.0,21.3,21.33,21.28,21.3,216420.0
2019-11-05 12:00:00,21.3,21.31,21.23,21.25,797655.0,21.3,21.31,21.23,21.25,797655.0
2019-11-05 12:05:00,21.25,21.27,21.23,21.25,549870.0,21.25,21.27,21.23,21.25,549870.0
2019-11-05 12:10:00,21.25,21.27,21.24,21.24,524955.0,21.25,21.27,21.24,21.24,524955.0
2019-11-05 12:15:00,21.23,21.29,21.23,21.29,615405.0,21.23,21.29,21.23,21.29,615405.0
2019-11-05 12:20:00,21.29,21.31,21.25,21.27,547500.0,21.29,21.31,21.25,21.27,547500.0
2019-11-05 12:25:00,21.27,21.28,21.24,21.26,318210.0,21.27,21.28,21.24,21.26,318210.0
2019-11-05 12:30:00,21.26,21.28,21.25,21.26,274050.0,21.26,21.28,21.25,21.26,274050.0
2019-11-05 12:35:00,21.26,21.26,21.23,21.26,285525.0,21.26,21.26,21.23,21.26,285525.0
2019-11-05 12:40:00,21.25,21.32,21.25,21.29,377985.0,21.25,21.32,21.25,21.29,377985.0
2019-11-05 12:45:00,21.29,21.29,21.24,21.24,607470.0,21.29,21.29,21.24,21.24,607470.0
2019-11-05 12:50:00,21.25,21.25,21.15,21.15,1392330.0,21.25,21.25,21.15,21.15,1392330.0
2019-11-05 12:55:00,21.16,21.21,21.15,21.19,656070.0,21.16,21.21,21.15,21.19,656070.0
2019-11-05 13:00:00,21.2,21.25,21.19,21.24,421605.0,21.2,21.25,21.19,21.24,421605.0
2019-11-05 13:05:00,21.24,21.28,21.23,21.25,1160805.0,21.24,21.28,21.23,21.25,1160805.0
2019-11-05 13:10:00,21.25,21.26,21.25,21.25,354330.0,21.25,21.26,21.25,21.25,354330.0
2019-11-05 13:15:00,21.25,21.26,21.23,21.25,616800.0,21.25,21.26,21.23,21.25,616800.0
2019-11-05 13:20:00,21.25,21.25,21.22,21.24,558585.0,21.25,21.25,21.22,21.24,558585.0
2019-11-05 13:25:00,21.24,21.27,21.24,21.25,418290.0,21.24,21.27,21.24,21.25,418290.0
2019-11-05 13:30:00,21.25,21.25,21.22,21.23,266595.0,21.25,21.25,21.22,21.23,266595.0
2019-11-05 13:35:00,21.23,21.24,21.18,21.18,1018275.0,21.23,21.24,21.18,21.18,1018275.0
2019-11-05 13:40:00,21.18,21.21,21.18,21.2,529860.0,21.18,21.21,21.18,21.2,529860.0
2019-11-05 13:45:00,21.2,21.2,21.14,21.16,784350.0,21.2,21.2,21.14,21.16,784350.0
2019-11-05 13:50:00,21.15,21.17,21.14,21.16,424140.0,21.15,21.17,21.14,21.16,424140.0
2019-11-05 13:55:00,21.16,21.17,21.14,21.15,364890.0,21.16,21.17,21.14,21.15,364890.0
2019-11-05 14:00:00,21.15,21.16,21.13,21.13,620505.0,21.15,21.16,21.13,21.13,620505.0
2019-11-05 14:05:00,21.14,21.18,21.13,21.17,325590.0,21.14,21.18,21.13,21.17,325590.0
2019-11-05 14:10:00,21.17,21.21,21.17,21.17,450045.0,21.17,21.21,21.17,21.17,450045.0
2019-11-05 14:15:00,21.18,21.18,21.15,21.16,243510.0,21.18,21.18,21.15,21.16,243510.0
2019-11-05 14:20:00,21.16,21.17,21.13,21.15,495495.0,21.16,21.17,21.13,21.15,495495.0
2019-11-05 14:25:00,21.15,21.16,21.14,21.16,311640.0,21.15,21.16,21.14,21.16,311640.0
2019-11-05 14:30:00,21.16,21.19,21.16,21.17,278340.0,21.16,21.19,21.16,21.17,278340.0
2019-11-05 14:35:00,21.17,21.19,21.17,21.18,423240.0,21.17,21.19,21.17,21.18,423240.0
2019-11-05 14:40:00,21.18,21.22,21.17,21.19,423975.0,21.18,21.22,21.17,21.19,423975.0
2019-11-05 14:45:00,21.19,21.22,21.18,21.2,303570.0,21.19,21.22,21.18,21.2,303570.0
2019-11-05 14:50:00,21.21,21.21,21.17,21.17,227415.0,21.21,21.21,21.17,21.17,227415.0
2019-11-05 14:55:00,21.17,21.18,21.13,21.13,583485.0,21.17,21.18,21.13,21.13,583485.0
2019-11-05 15:00:00,21.14,21.16,21.13,21.15,592665.0,21.14,21.16,21.13,21.15,592665.0
2019-11-05 15:05:00,21.16,21.16,21.13,21.15,353790.0,21.16,21.16,21.13,21.15,353790.0
2019-11-05 15:10:00,21.15,21.16,21.13,21.14,331665.0,21.15,21.16,21.13,21.14,331665.0
2019-11-05 15:15:00,21.14,21.16,21.14,21.14,245730.0,21.14,21.16,21.14,21.14,245730.0
2019-11-05 15:20:00,21.13,21.15,21.13,21.14,256755.0,21.13,21.15,21.13,21.14,256755.0
2019-11-05 15:25:00,21.14,21.14,21.13,21.13,258795.0,21.14,21.14,21.13,21.13,258795.0
2019-11-05 15:30:00,21.14,21.27,21.14,21.21,4113045.0,21.14,21.27,21.14,21.21,4113045.0
2019-11-05 15:35:00,21.22,21.22,21.17,21.19,556500.0,21.22,21.22,21.17,21.19,556500.0
2019-11-05 15:40:00,21.18,21.22,21.17,21.2,621240.0,21.18,21.22,21.17,21.2,621240.0
2019-11-05 15:45:00,21.2,21.21,21.18,21.21,570510.0,21.2,21.21,21.18,21.21,570510.0
2019-11-05 15:50:00,21.2,21.25,21.2,21.24,1328085.0,21.2,21.25,21.2,21.24,1328085.0
2019-11-05 15:55:00,21.24,21.25,21.14,21.14,2443560.0,21.24,21.25,21.14,21.14,2443560.0
2019-11-06 09:30:00,21.2,21.25,21.14,21.2,1985610.0,21.2,21.25,21.14,21.2,1985610.0
2019-11-06 09:35:00,21.2,21.37,21.17,21.27,3039150.0,21.2,21.37,21.17,21.27,3039150.0
2019-11-06 09:40:00,21.28,21.38,21.27,21.33,2369550.0,21.28,21.38,21.27,21.33,2369550.0
2019-11-06 09:45:00,21.33,21.33,21.22,21.25,1607820.0,21.33,21.33,21.22,21.25,1607820.0
2019-11-06 09:50:00,21.25,21.31,21.23,21.24,905490.0,21.25,21.31,21.23,21.24,905490.0
2019-11-06 09:55:00,21.25,21.31,21.24,21.29,1809390.0,21.25,21.31,21.24,21.29,1809390.0
2019-11-06 10:00:00,21.29,21.3,21.19,21.22,732540.0,21.29,21.3,21.19,21.22,732540.0
2019-11-06 10:05:00,21.22,21.24,21.2,21.21,703110.0,21.22,21.24,21.2,21.21,703110.0
2019-11-06 10:10:00,21.21,21.26,21.2,21.24,418485.0,21.21,21.26,21.2,21.24,418485.0
2019-11-06 10:15:00,21.24,21.24,21.13,21.13,1254180.0,21.24,21.24,21.13,21.13,1254180.0
2019-11-06 10:20:00,21.13,21.23,21.12,21.21,842925.0,21.13,21.23,21.12,21.21,842925.0
2019-11-06 10:25:00,21.21,21.24,21.17,21.21,523620.0,21.21,21.24,21.17,21.21,523620.0
2019-11-06 10:30:00,21.2,21.21,21.18,21.19,302310.0,21.2,21.21,21.18,21.19,302310.0
2019-11-06 10:35:00,21.19,21.2,21.16,21.16,310725.0,21.19,21.2,21.16,21.16,310725.0
2019-11-06 10:40:00,21.16,21.19,21.15,21.17,220665.0,21.16,21.19,21.15,21.17,220665.0
2019-11-06 10:45:00,21.18,21.18,21.14,21.16,661725.0,21.18,21.18,21.14,21.16,661725.0
2019-11-06 10:50:00,21.15,21.17,21.1,21.11,778695.0,21.15,21.17,21.1,21.11,778695.0
2019-11-06 10:55:00,21.1,21.13,21.04,21.05,1268820.0,21.1,21.13,21.04,21.05,1268820.0
2019-11-06 11:00:00,21.05,21.07,20.97,20.98,1866030.0,21.05,21.07,20.97,20.98,1866030.0
2019-11-06 11:05:00,20.98,21.04,20.97,21.04,816435.0,20.98,21.04,20.97,21.04,816435.0
2019-11-06 11:10:00,21.04,21.05,21.03,21.04,753195.0,21.04,21.05,21.03,21.04,753195.0
2019-11-06 11:15:00,21.03,21.12,21.03,21.11,1364340.0,21.03,21.12,21.03,21.11,1364340.0
2019-11-06 11:20:00,21.11,21.17,21.1,21.17,1278555.0,21.11,21.17,21.1,21.17,1278555.0
2019-11-06 11:25:00,21.16,21.18,21.15,21.17,740235.0,21.16,21.18,21.15,21.17,740235.0
2019-11-06 11:30:00,21.17,21.22,21.17,21.2,950550.0,21.17,21.22,21.17,21.2,950550.0
2019-11-06 11:35:00,21.19,21.19,21.15,21.17,436590.0,21.19,21.19,21.15,21.17,436590.0
2019-11-06 11:40:00,21.17,21.19,21.09,21.09,925140.0,21.17,21.19,21.09,21.09,925140.0
2019-11-06 11:45:00,21.1,21.17,21.07,21.11,652380.0,21.1,21.17,21.07,21.11,652380.0
2019-11-06 11:50:00,21.1,21.12,21.07,21.1,379710.0,21.1,21.12,21.07,21.1,379710.0
2019-11-06 11:55:00,21.11,21.18,21.11,21.17,744420.0,21.11,21.18,21.11,21.17,744420.0
2019-11-06 12:00:00,21.17,21.18,21.13,21.16,232065.0,21.17,21.18,21.13,21.16,232065.0
2019-11-06 12:05:00,21.15,21.16,21.12,21.12,185640.0,21.15,21.16,21.12,21.12,185640.0
2019-11-06 12:10:00,21.12,21.13,21.1,21.11,313290.0,21.12,21.13,21.1,21.11,313290.0
2019-11-06 12:15:00,21.11,21.13,21.11,21.13,236295.0,21.11,21.13,21.11,21.13,236295.0
2019-11-06 12:20:00,21.12,21.15,21.12,21.15,502530.0,21.12,21.15,21.12,21.15,502530.0
2019-11-06 12:25:00,21.15,21.15,21.11,21.13,262965.0,21.15,21.15,21.11,21.13,262965.0
2019-11-06 12:30:00,21.12,21.13,21.11,21.11,257415.0,21.12,21.13,21.11,21.11,257415.0
2019-11-06 12:35:00,21.12,21.17,21.11,21.16,506985.0,21.12,21.17,21.11,21.16,506985.0
2019-11-06 12:40:00,21.16,21.18,21.15,21.17,403215.0,21.16,21.18,21.15,21.17,403215.0
2019-11-06 12:45:00,21.17,21.18,21.14,21.16,308865.0,21.17,21.18,21.14,21.16,308865.0
2019-11-06 12:50:00,21.17,21.22,21.15,21.21,517995.0,21.17,21.22,21.15,21.21,517995.0
2019-11-06 12:55:00,21.2,21.22,21.19,21.21,382710.0,21.2,21.22,21.19,21.21,382710.0
2019-11-06 13:00:00,21.21,21.24,21.21,21.24,851730.0,21.21,21.24,21.21,21.24,851730.0
2019-11-06 13:05:00,21.24,21.26,21.19,21.2,904905.0,21.24,21.26,21.19,21.2,904905.0
2019-11-06 13:10:00,21.19,21.24,21.18,21.24,594930.0,21.19,21.24,21.18,21.24,594930.0
2019-11-06 13:15:00,21.24,21.29,21.24,21.29,963120.0,21.24,21.29,21.24,21.29,963120.0
2019-11-06 13:20:00,21.29,21.29,21.25,21.26,620490.0,21.29,21.29,21.25,21.26,620490.0
2019-11-06 13:25:00,21.26,21.29,21.26,21.27,560715.0,21.26,21.29,21.26,21.27,560715.0
2019-11-06 13:30:00,21.27,21.31,21.27,21.3,858300.0,21.27,21.31,21.27,21.3,858300.0
2019-11-06 13:35:00,21.3,21.33,21.3,21.32,687420.0,21.3,21.33,21.3,21.32,687420.0
2019-11-06 13:40:00,21.33,21.36,21.33,21.35,1485570.0,21.33,21.36,21.33,21.35,1485570.0
2019-11-06 13:45:00,21.35,21.37,21.31,21.32,1884375.0,21.35,21.37,21.31,21.32,1884375.0
2019-11-06 13:50:00,21.32,21.35,21.31,21.34,1068285.0,21.32,21.35,21.31,21.34,1068285.0
2019-11-06 13:55:00,21.34,21.35,21.31,21.35,653280.0,21.34,21.35,21.31,21.35,653280.0
2019-11-06 14:00:00,21.35,21.38,21.35,21.38,925815.0,21.35,21.38,21.35,21.38,925815.0
2019-11-06 14:05:00,21.38,21.38,21.35,21.36,559140.0,21.38,21.38,21.35,21.36,559140.0
2019-11-06 14:10:00,21.36,21.37,21.34,21.34,595770.0,21.36,21.37,21.34,21.34,595770.0
2019-11-06 14:15:00,21.34,21.35,21.32,21.34,704880.0,21.34,21.35,21.32,21.34,704880.0
2019-11-06 14:20:00,21.34,21.37,21.32,21.37,891885.0,21.34,21.37,21.32,21.37,891885.0
2019-11-06 14:25:00,21.37,21.38,21.36,21.37,643155.0,21.37,21.38,21.36,21.37,643155.0
2019-11-06 14:30:00,21.37,21.46,21.37,21.45,2841510.0,21.37,21.46,21.37,21.45,2841510.0
2019-11-06 14:35:00,21.45,21.51,21.44,21.5,3195615.0,21.45,21.51,21.44,21.5,3195615.0
2019-11-06 14:40:00,21.5,21.56,21.49,21.52,3110775.0,21.5,21.56,21.49,21.52,3110775.0
2019-11-06 14:45:00,21.51,21.65,21.49,21.65,3418785.0,21.51,21.65,21.49,21.65,3418785.0
2019-11-06 14:50:00,21.65,21.68,21.59,21.63,3512670.0,21.65,21.68,21.59,21.63,3512670.0
2019-11-06 14:55:00,21.63,21.68,21.57,21.67,2554830.0,21.63,21.68,21.57,21.67,2554830.0
2019-11-06 15:00:00,21.67,21.72,21.66,21.7,2890290.0,21.67,21.72,21.66,21.7,2890290.0
2019-11-06 15:05:00,21.7,21.71,21.64,21.68,1723335.0,21.7,21.71,21.64,21.68,1723335.0
2019-11-06 15:10:00,21.68,21.75,21.67,21.73,1867545.0,21.68,21.75,21.67,21.73,1867545.0
2019-11-06 15:15:00,21.73,21.74,21.7,21.72,1963920.0,21.73,21.74,21.7,21.72,1963920.0
2019-11-06 15:20:00,21.72,21.78,21.69,21.71,2189175.0,21.72,21.78,21.69,21.71,2189175.0
2019-11-06 15:25:00,21.71,21.73,21.69,21.72,1506525.0,21.71,21.73,21.69,21.72,1506525.0
2019-11-06 15:30:00,21.72,21.78,21.71,21.77,1644495.0,21.72,21.78,21.71,21.77,1644495.0
2019-11-06 15:35:00,21.77,21.77,21.74,21.75,1161990.0,21.77,21.77,21.74,21.75,1161990.0
2019-11-06 15:40:00,21.75,21.78,21.75,21.76,1569420.0,21.75,21.78,21.75,21.76,1569420.0
2019-11-06 15:45:00,21.76,21.76,21.72,21.76,1746390.0,21.76,21.76,21.72,21.76,1746390.0
2019-11-06 15:50:00,21.76,21.77,21.73,21.74,1728675.0,21.76,21.77,21.73,21.74,1728675.0
2019-11-06 15:55:00,21.73,21.78,21.71,21.78,3421530.0,21.73,21.78,21.71,21.78,3421530.0
2019-11-07 09:30:00,21.94,22.07,21.87,21.94,7623555.0,21.94,22.07,21.87,21.94,7623555.0
2019-11-07 09:35:00,21.95,22.12,21.94,22.1,4276275.0,21.95,22.12,21.94,22.1,4276275.0
2019-11-07 09:40:00,22.1,22.11,21.97,22.03,3897495.0,22.1,22.11,21.97,22.03,3897495.0
2019-11-07 09:45:00,22.03,22.16,22.03,22.15,3933795.0,22.03,22.16,22.03,22.15,3933795.0
2019-11-07 09:50:00,22.15,22.19,22.07,22.16,2796900.0,22.15,22.19,22.07,22.16,2796900.0
2019-11-07 09:55:00,22.16,22.19,22.12,22.17,2653710.0,22.16,22.19,22.12,22.17,2653710.0
2019-11-07 10:00:00,22.17,22.18,22.03,22.04,2751165.0,22.17,22.18,22.03,22.04,2751165.0
2019-11-07 10:05:00,22.04,22.15,22.04,22.14,2354865.0,22.04,22.15,22.04,22.14,2354865.0
2019-11-07 10:10:00,22.14,22.34,22.14,22.34,5794950.0,22.14,22.34,22.14,22.34,5794950.0
2019-11-07 10:15:00,22.34,22.38,22.25,22.34,4226175.0,22.34,22.38,22.25,22.34,4226175.0
2019-11-07 10:20:00,22.34,22.42,22.34,22.37,3491625.0,22.34,22.42,22.34,22.37,3491625.0
2019-11-07 10:25:00,22.37,22.46,22.36,22.44,2930640.0,22.37,22.46,22.36,22.44,2930640.0
2019-11-07 10:30:00,22.44,22.6,22.44,22.53,6772560.0,22.44,22.6,22.44,22.53,6772560.0
2019-11-07 10:35:00,22.53,22.58,22.49,22.54,3305820.0,22.53,22.58,22.49,22.54,3305820.0
2019-11-07 10:40:00,22.54,22.66,22.51,22.62,4683660.0,22.54,22.66,22.51,22.62,4683660.0
2019-11-07 10:45:00,22.62,22.7,22.58,22.6,6399480.0,22.62,22.7,22.58,22.6,6399480.0
2019-11-07 10:50:00,22.59,22.62,22.5,22.58,3129030.0,22.59,22.62,22.5,22.58,3129030.0
2019-11-07 10:55:00,22.58,22.67,22.58,22.67,3882600.0,22.58,22.67,22.58,22.67,3882600.0
2019-11-07 11:00:00,22.66,22.72,22.61,22.63,3546750.0,22.66,22.72,22.61,22.63,3546750.0
2019-11-07 11:05:00,22.63,22.65,22.56,22.57,2178420.0,22.63,22.65,22.56,22.57,2178420.0
2019-11-07 11:10:00,22.57,22.59,22.52,22.53,1854765.0,22.57,22.59,22.52,22.53,1854765.0
2019-11-07 11:15:00,22.53,22.61,22.5,22.52,2105925.0,22.53,22.61,22.5,22.52,2105925.0
2019-11-07 11:20:00,22.52,22.54,22.47,22.5,1760205.0,22.52,22.54,22.47,22.5,1760205.0
2019-11-07 11:25:00,22.5,22.57,22.49,22.56,1667220.0,22.5,22.57,22.49,22.56,1667220.0
2019-11-07 11:30:00,22.56,22.59,22.55,22.58,2370615.0,22.56,22.59,22.55,22.58,2370615.0
2019-11-07 11:35:00,22.58,22.63,22.55,22.62,2384055.0,22.58,22.63,22.55,22.62,2384055.0
2019-11-07 11:40:00,22.63,22.63,22.53,22.57,2081775.0,22.63,22.63,22.53,22.57,2081775.0
2019-11-07 11:45:00,22.58,22.63,22.54,22.58,1612770.0,22.58,22.63,22.54,22.58,1612770.0
2019-11-07 11:50:00,22.59,22.59,22.54,22.59,1629690.0,22.59,22.59,22.54,22.59,1629690.0
2019-11-07 11:55:00,22.59,22.71,22.59,22.7,3213435.0,22.59,22.71,22.59,22.7,3213435.0
2019-11-07 12:00:00,22.71,22.71,22.6,22.66,2437065.0,22.71,22.71,22.6,22.66,2437065.0
2019-11-07 12:05:00,22.66,22.73,22.63,22.72,1786020.0,22.66,22.73,22.63,22.72,1786020.0
2019-11-07 12:10:00,22.72,22.76,22.58,22.6,2737845.0,22.72,22.76,22.58,22.6,2737845.0
2019-11-07 12:15:00,22.61,22.64,22.57,22.58,2068800.0,22.61,22.64,22.57,22.58,2068800.0
2019-11-07 12:20:00,22.58,22.63,22.57,22.62,1068270.0,22.58,22.63,22.57,22.62,1068270.0
2019-11-07 12:25:00,22.62,22.67,22.62,22.66,927255.0,22.62,22.67,22.62,22.66,927255.0
2019-11-07 12:30:00,22.66,22.67,22.58,22.63,1286805.0,22.66,22.67,22.58,22.63,1286805.0
2019-11-07 12:35:00,22.63,22.7,22.6,22.69,1264440.0,22.63,22.7,22.6,22.69,1264440.0
2019-11-07 12:40:00,22.68,22.71,22.65,22.66,1130535.0,22.68,22.71,22.65,22.66,1130535.0
2019-11-07 12:45:00,22.66,22.7,22.64,22.69,992070.0,22.66,22.7,22.64,22.69,992070.0
2019-11-07 12:50:00,22.69,22.73,22.68,22.73,1267380.0,22.69,22.73,22.68,22.73,1267380.0
2019-11-07 12:55:00,22.73,22.73,22.65,22.7,1284675.0,22.73,22.73,22.65,22.7,1284675.0
2019-11-07 13:00:00,22.7,22.77,22.67,22.7,2322390.0,22.7,22.77,22.67,22.7,2322390.0
2019-11-07 13:05:00,22.7,22.73,22.65,22.66,1312095.0,22.7,22.73,22.65,22.66,1312095.0
2019-11-07 13:10:00,22.66,22.69,22.59,22.62,1538100.0,22.66,22.69,22.59,22.62,1538100.0
2019-11-07 13:15:00,22.6,22.64,22.58,22.61,1360365.0,22.6,22.64,22.58,22.61,1360365.0
2019-11-07 13:20:00,22.62,22.66,22.62,22.63,874785.0,22.62,22.66,22.62,22.63,874785.0
2019-11-07 13:25:00,22.63,22.64,22.58,22.63,964095.0,22.63,22.64,22.58,22.63,964095.0
2019-11-07 13:30:00,22.63,22.63,22.57,22.61,948585.0,22.63,22.63,22.57,22.61,948585.0
2019-11-07 13:35:00,22.61,22.65,22.6,22.65,1256220.0,22.61,22.65,22.6,22.65,1256220.0
2019-11-07 13:40:00,22.64,22.65,22.59,22.59,502785.0,22.64,22.65,22.59,22.59,502785.0
2019-11-07 13:45:00,22.59,22.59,22.55,22.57,1326360.0,22.59,22.59,22.55,22.57,1326360.0
2019-11-07 13:50:00,22.57,22.62,22.57,22.61,1081785.0,22.57,22.62,22.57,22.61,1081785.0
2019-11-07 13:55:00,22.61,22.62,22.57,22.59,1062735.0,22.61,22.62,22.57,22.59,1062735.0
2019-11-07 14:00:00,22.59,22.62,22.59,22.61,1221615.0,22.59,22.62,22.59,22.61,1221615.0
2019-11-07 14:05:00,22.6,22.61,22.57,22.58,929880.0,22.6,22.61,22.57,22.58,929880.0
2019-11-07 14:10:00,22.58,22.6,22.54,22.54,848835.0,22.58,22.6,22.54,22.54,848835.0
2019-11-07 14:15:00,22.55,22.55,22.48,22.5,2198565.0,22.55,22.55,22.48,22.5,2198565.0
2019-11-07 14:20:00,22.49,22.57,22.49,22.55,1070235.0,22.49,22.57,22.49,22.55,1070235.0
2019-11-07 14:25:00,22.55,22.56,22.53,22.55,626505.0,22.55,22.56,22.53,22.55,626505.0
2019-11-07 14:30:00,22.56,22.56,22.51,22.53,612330.0,22.56,22.56,22.51,22.53,612330.0
2019-11-07 14:35:00,22.53,22.53,22.48,22.51,1130580.0,22.53,22.53,22.48,22.51,1130580.0
2019-11-07 14:40:00,22.51,22.51,22.4,22.43,1845375.0,22.51,22.51,22.4,22.43,1845375.0
2019-11-07 14:45:00,22.45,22.5,22.43,22.45,1074780.0,22.45,22.5,22.43,22.45,1074780.0
2019-11-07 14:50:00,22.45,22.45,22.36,22.38,1710165.0,22.45,22.45,22.36,22.38,1710165.0
2019-11-07 14:55:00,22.38,22.44,22.37,22.42,1215675.0,22.38,22.44,22.37,22.42,1215675.0
2019-11-07 15:00:00,22.42,22.45,22.38,22.39,940335.0,22.42,22.45,22.38,22.39,940335.0
2019-11-07 15:05:00,22.39,22.43,22.37,22.43,699450.0,22.39,22.43,22.37,22.43,699450.0
2019-11-07 15:10:00,22.44,22.49,22.44,22.44,1229025.0,22.44,22.49,22.44,22.44,1229025.0
2019-11-07 15:15:00,22.44,22.44,22.37,22.38,845880.0,22.44,22.44,22.37,22.38,845880.0
2019-11-07 15:20:00,22.37,22.39,22.34,22.36,1267545.0,22.37,22.39,22.34,22.36,1267545.0
2019-11-07 15:25:00,22.36,22.42,22.36,22.4,929370.0,22.36,22.42,22.36,22.4,929370.0
2019-11-07 15:30:00,22.4,22.46,22.39,22.39,1617495.0,22.4,22.46,22.39,22.39,1617495.0
2019-11-07 15:35:00,22.4,22.4,22.35,22.39,1046220.0,22.4,22.4,22.35,22.39,1046220.0
2019-11-07 15:40:00,22.39,22.43,22.38,22.41,1199730.0,22.39,22.43,22.38,22.41,1199730.0
2019-11-07 15:45:00,22.41,22.48,22.39,22.48,2258505.0,22.41,22.48,22.39,22.48,2258505.0
2019-11-07 15:50:00,22.48,22.49,22.42,22.43,1770465.0,22.48,22.49,22.42,22.43,1770465.0
2019-11-07 15:55:00,22.43,22.43,22.34,22.36,3690540.0,22.43,22.43,22.34,22.36,3690540.0
2019-11-08 09:30:00,22.3,22.35,22.17,22.21,3908055.0,22.3,22.35,22.17,22.21,3908055.0
2019-11-08 09:35:00,22.2,22.38,22.17,22.3,3192525.0,22.2,22.38,22.17,22.3,3192525.0
2019-11-08 09:40:00,22.3,22.46,22.3,22.43,2926635.0,22.3,22.46,22.3,22.43,2926635.0
2019-11-08 09:45:00,22.43,22.5,22.37,22.4,2871240.0,22.43,22.5,22.37,22.4,2871240.0
2019-11-08 09:50:00,22.41,22.43,22.3,22.32,1775295.0,22.41,22.43,22.3,22.32,1775295.0
2019-11-08 09:55:00,22.31,22.41,22.25,22.27,1769655.0,22.31,22.41,22.25,22.27,1769655.0
2019-11-08 10:00:00,22.26,22.31,22.22,22.29,1682040.0,22.26,22.31,22.22,22.29,1682040.0
2019-11-08 10:05:00,22.3,22.36,22.27,22.35,846555.0,22.3,22.36,22.27,22.35,846555.0
2019-11-08 10:10:00,22.36,22.45,22.34,22.41,2445870.0,22.36,22.45,22.34,22.41,2445870.0
2019-11-08 10:15:00,22.41,22.42,22.38,22.4,1209345.0,22.41,22.42,22.38,22.4,1209345.0
2019-11-08 10:20:00,22.4,22.4,22.31,22.33,929250.0,22.4,22.4,22.31,22.33,929250.0
2019-11-08 10:25:00,22.33,22.37,22.29,22.35,1496220.0,22.33,22.37,22.29,22.35,1496220.0
2019-11-08 10:30:00,22.34,22.37,22.31,22.32,941070.0,22.34,22.37,22.31,22.32,941070.0
2019-11-08 10:35:00,22.31,22.32,22.26,22.29,1091685.0,22.31,22.32,22.26,22.29,1091685.0
2019-11-08 10:40:00,22.28,22.34,22.28,22.32,580095.0,22.28,22.34,22.28,22.32,580095.0
2019-11-08 10:45:00,22.32,22.39,22.31,22.36,750075.0,22.32,22.39,22.31,22.36,750075.0
2019-11-08 10:50:00,22.37,22.38,22.32,22.34,1234185.0,22.37,22.38,22.32,22.34,1234185.0
2019-11-08 10:55:00,22.34,22.38,22.34,22.37,991845.0,22.34,22.38,22.34,22.37,991845.0
2019-11-08 11:00:00,22.36,22.43,22.36,22.42,1446525.0,22.36,22.43,22.36,22.42,1446525.0
2019-11-08 11:05:00,22.42,22.43,22.39,22.42,919305.0,22.42,22.43,22.39,22.42,919305.0
2019-11-08 11:10:00,22.42,22.44,22.41,22.41,1010475.0,22.42,22.44,22.41,22.41,1010475.0
2019-11-08 11:15:00,22.42,22.42,22.37,22.38,801525.0,22.42,22.42,22.37,22.38,801525.0
2019-11-08 11:20:00,22.38,22.38,22.34,22.34,488010.0,22.38,22.38,22.34,22.34,488010.0
2019-11-08 11:25:00,22.35,22.39,22.35,22.36,327390.0,22.35,22.39,22.35,22.36,327390.0
2019-11-08 11:30:00,22.36,22.36,22.32,22.34,687135.0,22.36,22.36,22.32,22.34,687135.0
2019-11-08 11:35:00,22.34,22.37,22.32,22.35,504735.0,22.34,22.37,22.32,22.35,504735.0
2019-11-08 11:40:00,22.35,22.35,22.28,22.29,768525.0,22.35,22.35,22.28,22.29,768525.0
2019-11-08 11:45:00,22.29,22.35,22.29,22.32,678435.0,22.29,22.35,22.29,22.32,678435.0
2019-11-08 11:50:00,22.33,22.34,22.3,22.31,404055.0,22.33,22.34,22.3,22.31,404055.0
2019-11-08 11:55:00,22.31,22.33,22.29,22.33,347415.0,22.31,22.33,22.29,22.33,347415.0
2019-11-08 12:00:00,22.33,22.37,22.33,22.36,362910.0,22.33,22.37,22.33,22.36,362910.0
2019-11-08 12:05:00,22.36,22.38,22.33,22.34,644610.0,22.36,22.38,22.33,22.34,644610.0
2019-11-08 12:10:00,22.34,22.35,22.32,22.34,293775.0,22.34,22.35,22.32,22.34,293775.0
2019-11-08 12:15:00,22.34,22.38,22.34,22.38,457320.0,22.34,22.38,22.34,22.38,457320.0
2019-11-08 12:20:00,22.38,22.4,22.38,22.39,806325.0,22.38,22.4,22.38,22.39,806325.0
2019-11-08 12:25:00,22.4,22.42,22.4,22.4,525510.0,22.4,22.42,22.4,22.4,525510.0
2019-11-08 12:30:00,22.4,22.44,22.4,22.42,703560.0,22.4,22.44,22.4,22.42,703560.0
2019-11-08 12:35:00,22.43,22.43,22.4,22.42,489555.0,22.43,22.43,22.4,22.42,489555.0
2019-11-08 12:40:00,22.42,22.42,22.4,22.41,250260.0,22.42,22.42,22.4,22.41,250260.0
2019-11-08 12:45:00,22.41,22.41,22.39,22.4,340395.0,22.41,22.41,22.39,22.4,340395.0
2019-11-08 12:50:00,22.4,22.43,22.39,22.41,418680.0,22.4,22.43,22.39,22.41,418680.0
2019-11-08 12:55:00,22.42,22.43,22.41,22.43,321105.0,22.42,22.43,22.41,22.43,321105.0
2019-11-08 13:00:00,22.43,22.44,22.39,22.41,592515.0,22.43,22.44,22.39,22.41,592515.0
2019-11-08 13:05:00,22.41,22.41,22.37,22.37,344610.0,22.41,22.41,22.37,22.37,344610.0
2019-11-08 13:10:00,22.37,22.4,22.37,22.38,412215.0,22.37,22.4,22.37,22.38,412215.0
2019-11-08 13:15:00,22.39,22.39,22.33,22.33,565830.0,22.39,22.39,22.33,22.33,565830.0
2019-11-08 13:20:00,22.33,22.34,22.31,22.33,658650.0,22.33,22.34,22.31,22.33,658650.0
2019-11-08 13:25:00,22.33,22.34,22.31,22.34,334230.0,22.33,22.34,22.31,22.34,334230.0
2019-11-08 13:30:00,22.34,22.37,22.34,22.36,478755.0,22.34,22.37,22.34,22.36,478755.0
2019-11-08 13:35:00,22.35,22.35,22.33,22.34,297885.0,22.35,22.35,22.33,22.34,297885.0
2019-11-08 13:40:00,22.34,22.34,22.31,22.34,505665.0,22.34,22.34,22.31,22.34,505665.0
2019-11-08 13:45:00,22.33,22.34,22.32,22.33,133110.0,22.33,22.34,22.32,22.33,133110.0
2019-11-08 13:50:00,22.33,22.34,22.32,22.34,136365.0,22.33,22.34,22.32,22.34,136365.0
2019-11-08 13:55:00,22.34,22.35,22.32,22.32,259020.0,22.34,22.35,22.32,22.32,259020.0
2019-11-08 14:00:00,22.32,22.34,22.31,22.32,423870.0,22.32,22.34,22.31,22.32,423870.0
2019-11-08 14:05:00,22.32,22.32,22.29,22.3,688710.0,22.32,22.32,22.29,22.3,688710.0
2019-11-08 14:10:00,22.3,22.31,22.29,22.3,308430.0,22.3,22.31,22.29,22.3,308430.0
2019-11-08 14:15:00,22.3,22.33,22.3,22.32,307350.0,22.3,22.33,22.3,22.32,307350.0
2019-11-08 14:20:00,22.32,22.33,22.31,22.33,543750.0,22.32,22.33,22.31,22.33,543750.0
2019-11-08 14:25:00,22.33,22.35,22.31,22.33,400860.0,22.33,22.35,22.31,22.33,400860.0
2019-11-08 14:30:00,22.32,22.37,22.32,22.35,660315.0,22.32,22.37,22.32,22.35,660315.0
2019-11-08 14:35:00,22.36,22.36,22.32,22.35,391815.0,22.36,22.36,22.32,22.35,391815.0
2019-11-08 14:40:00,22.35,22.36,22.35,22.35,208305.0,22.35,22.36,22.35,22.35,208305.0
2019-11-08 14:45:00,22.36,22.36,22.3,22.3,503910.0,22.36,22.36,22.3,22.3,503910.0
2019-11-08 14:50:00,22.31,22.33,22.3,22.32,658860.0,22.31,22.33,22.3,22.32,658860.0
2019-11-08 14:55:00,22.32,22.33,22.31,22.33,382170.0,22.32,22.33,22.31,22.33,382170.0
2019-11-08 15:00:00,22.33,22.35,22.33,22.34,416535.0,22.33,22.35,22.33,22.34,416535.0
2019-11-08 15:05:00,22.34,22.36,22.34,22.35,356010.0,22.34,22.36,22.34,22.35,356010.0
2019-11-08 15:10:00,22.35,22.38,22.33,22.37,1181775.0,22.35,22.38,22.33,22.37,1181775.0
2019-11-08 15:15:00,22.37,22.43,22.37,22.43,1163190.0,22.37,22.43,22.37,22.43,1163190.0
2019-11-08 15:20:00,22.43,22.45,22.43,22.45,1167375.0,22.43,22.45,22.43,22.45,1167375.0
2019-11-08 15:25:00,22.45,22.47,22.42,22.43,1405905.0,22.45,22.47,22.42,22.43,1405905.0
2019-11-08 15:30:00,22.43,22.47,22.42,22.46,1063215.0,22.43,22.47,22.42,22.46,1063215.0
2019-11-08 15:35:00,22.47,22.48,22.46,22.47,733125.0,22.47,22.48,22.46,22.47,733125.0
2019-11-08 15:40:00,22.47,22.5,22.46,22.5,1243140.0,22.47,22.5,22.46,22.5,1243140.0
2019-11-08 15:45:00,22.5,22.5,22.41,22.42,1466640.0,22.5,22.5,22.41,22.42,1466640.0
2019-11-08 15:50:00,22.42,22.44,22.38,22.44,1461030.0,22.42,22.44,22.38,22.44,1461030.0
2019-11-08 15:55:00,22.44,22.47,22.43,22.47,2383455.0,22.44,22.47,22.43,22.47,2383455.0
2019-11-11 09:30:00,22.93,23.1,22.8,22.98,10413870.0,22.93,23.1,22.8,22.98,10413870.0
2019-11-11 09:35:00,22.97,23.13,22.89,23.0,6140370.0,22.97,23.13,22.89,23.0,6140370.0
2019-11-11 09:40:00,22.99,23.07,22.84,22.98,3320895.0,22.99,23.07,22.84,22.98,3320895.0
2019-11-11 09:45:00,22.97,23.04,22.96,23.02,3424545.0,22.97,23.04,22.96,23.02,3424545.0
2019-11-11 09:50:00,23.01,23.13,23.0,23.12,4087455.0,23.01,23.13,23.0,23.12,4087455.0
2019-11-11 09:55:00,23.12,23.18,23.07,23.12,3973860.0,23.12,23.18,23.07,23.12,3973860.0
2019-11-11 10:00:00,23.13,23.14,22.98,23.03,2216520.0,23.13,23.14,22.98,23.03,2216520.0
2019-11-11 10:05:00,23.03,23.03,22.97,22.97,1637880.0,23.03,23.03,22.97,22.97,1637880.0
2019-11-11 10:10:00,22.97,23.1,22.97,23.05,1692585.0,22.97,23.1,22.97,23.05,1692585.0
2019-11-11 10:15:00,23.05,23.06,22.87,22.92,2073690.0,23.05,23.06,22.87,22.92,2073690.0
2019-11-11 10:20:00,22.92,22.94,22.84,22.91,1757685.0,22.92,22.94,22.84,22.91,1757685.0
2019-11-11 10:25:00,22.92,22.97,22.88,22.96,1900590.0,22.92,22.97,22.88,22.96,1900590.0
2019-11-11 10:30:00,22.96,22.97,22.89,22.96,753090.0,22.96,22.97,22.89,22.96,753090.0
2019-11-11 10:35:00,22.96,23.04,22.94,23.02,1823220.0,22.96,23.04,22.94,23.02,1823220.0
2019-11-11 10:40:00,23.02,23.08,23.01,23.06,1508355.0,23.02,23.08,23.01,23.06,1508355.0
2019-11-11 10:45:00,23.06,23.09,23.04,23.05,1449945.0,23.06,23.09,23.04,23.05,1449945.0
2019-11-11 10:50:00,23.05,23.09,23.02,23.08,1384140.0,23.05,23.09,23.02,23.08,1384140.0
2019-11-11 10:55:00,23.08,23.15,23.07,23.12,2538435.0,23.08,23.15,23.07,23.12,2538435.0
2019-11-11 11:00:00,23.11,23.13,23.07,23.12,1016505.0,23.11,23.13,23.07,23.12,1016505.0
2019-11-11 11:05:00,23.12,23.13,23.06,23.11,1367430.0,23.12,23.13,23.06,23.11,1367430.0
2019-11-11 11:10:00,23.1,23.13,23.08,23.11,1005435.0,23.1,23.13,23.08,23.11,1005435.0
2019-11-11 11:15:00,23.11,23.11,22.98,23.01,1200810.0,23.11,23.11,22.98,23.01,1200810.0
2019-11-11 11:20:00,22.99,23.01,22.95,22.98,1211025.0,22.99,23.01,22.95,22.98,1211025.0
2019-11-11 11:25:00,22.98,23.07,22.98,23.07,1106040.0,22.98,23.07,22.98,23.07,1106040.0
2019-11-11 11:30:00,23.07,23.14,23.06,23.13,1508940.0,23.07,23.14,23.06,23.13,1508940.0
2019-11-11 11:35:00,23.13,23.21,23.12,23.17,3484710.0,23.13,23.21,23.12,23.17,3484710.0
2019-11-11 11:40:00,23.17,23.26,23.17,23.21,2833305.0,23.17,23.26,23.17,23.21,2833305.0
2019-11-11 11:45:00,23.21,23.28,23.2,23.26,1913325.0,23.21,23.28,23.2,23.26,1913325.0
2019-11-11 11:50:00,23.26,23.27,23.21,23.23,1559520.0,23.26,23.27,23.21,23.23,1559520.0
2019-11-11 11:55:00,23.23,23.23,23.1,23.17,2228850.0,23.23,23.23,23.1,23.17,2228850.0
2019-11-11 12:00:00,23.17,23.22,23.13,23.18,1192770.0,23.17,23.22,23.13,23.18,1192770.0
2019-11-11 12:05:00,23.19,23.28,23.18,23.27,1249575.0,23.19,23.28,23.18,23.27,1249575.0
2019-11-11 12:10:00,23.27,23.28,23.22,23.24,1045245.0,23.27,23.28,23.22,23.24,1045245.0
2019-11-11 12:15:00,23.24,23.24,23.16,23.2,1264470.0,23.24,23.24,23.16,23.2,1264470.0
2019-11-11 12:20:00,23.2,23.22,23.15,23.18,846600.0,23.2,23.22,23.15,23.18,846600.0
2019-11-11 12:25:00,23.19,23.19,23.13,23.17,994650.0,23.19,23.19,23.13,23.17,994650.0
2019-11-11 12:30:00,23.17,23.23,23.15,23.21,1381875.0,23.17,23.23,23.15,23.21,1381875.0
2019-11-11 12:35:00,23.21,23.23,23.19,23.19,566595.0,23.21,23.23,23.19,23.19,566595.0
2019-11-11 12:40:00,23.19,23.21,23.13,23.14,758145.0,23.19,23.21,23.13,23.14,758145.0
2019-11-11 12:45:00,23.13,23.15,23.07,23.12,1090530.0,23.13,23.15,23.07,23.12,1090530.0
2019-11-11 12:50:00,23.11,23.11,23.05,23.05,1008375.0,23.11,23.11,23.05,23.05,1008375.0
2019-11-11 12:55:00,23.06,23.12,23.04,23.11,964545.0,23.06,23.12,23.04,23.11,964545.0
2019-11-11 13:00:00,23.11,23.13,23.09,23.12,383625.0,23.11,23.13,23.09,23.12,383625.0
2019-11-11 13:05:00,23.12,23.14,23.1,23.12,437595.0,23.12,23.14,23.1,23.12,437595.0
2019-11-11 13:10:00,23.12,23.13,23.08,23.08,334095.0,23.12,23.13,23.08,23.08,334095.0
2019-11-11 13:15:00,23.08,23.09,23.04,23.07,644055.0,23.08,23.09,23.04,23.07,644055.0
2019-11-11 13:20:00,23.07,23.13,23.07,23.11,525015.0,23.07,23.13,23.07,23.11,525015.0
2019-11-11 13:25:00,23.1,23.14,23.08,23.11,1299900.0,23.1,23.14,23.08,23.11,1299900.0
2019-11-11 13:30:00,23.12,23.16,23.11,23.13,810465.0,23.12,23.16,23.11,23.13,810465.0
2019-11-11 13:35:00,23.12,23.12,23.07,23.1,458190.0,23.12,23.12,23.07,23.1,458190.0
2019-11-11 13:40:00,23.1,23.1,23.07,23.07,180615.0,23.1,23.1,23.07,23.07,180615.0
2019-11-11 13:45:00,23.08,23.09,23.05,23.07,397425.0,23.08,23.09,23.05,23.07,397425.0
2019-11-11 13:50:00,23.07,23.08,23.02,23.03,804810.0,23.07,23.08,23.02,23.03,804810.0
2019-11-11 13:55:00,23.02,23.05,23.0,23.04,981540.0,23.02,23.05,23.0,23.04,981540.0
2019-11-11 14:00:00,23.05,23.05,23.0,23.01,547275.0,23.05,23.05,23.0,23.01,547275.0
2019-11-11 14:05:00,23.02,23.06,23.01,23.04,549165.0,23.02,23.06,23.01,23.04,549165.0
2019-11-11 14:10:00,23.04,23.04,22.96,22.96,1227060.0,23.04,23.04,22.96,22.96,1227060.0
2019-11-11 14:15:00,22.96,23.04,22.94,23.03,1316835.0,22.96,23.04,22.94,23.03,1316835.0
2019-11-11 14:20:00,23.03,23.06,23.0,23.04,983490.0,23.03,23.06,23.0,23.04,983490.0
2019-11-11 14:25:00,23.03,23.04,22.99,23.01,473550.0,23.03,23.04,22.99,23.01,473550.0
2019-11-11 14:30:00,23.0,23.02,22.97,22.98,472275.0,23.0,23.02,22.97,22.98,472275.0
2019-11-11 14:35:00,22.98,22.99,22.95,22.99,634755.0,22.98,22.99,22.95,22.99,634755.0
2019-11-11 14:40:00,22.99,23.04,22.97,23.02,536085.0,22.99,23.04,22.97,23.02,536085.0
2019-11-11 14:45:00,23.02,23.02,22.96,22.96,354660.0,23.02,23.02,22.96,22.96,354660.0
2019-11-11 14:50:00,22.96,23.01,22.96,23.01,406395.0,22.96,23.01,22.96,23.01,406395.0
2019-11-11 14:55:00,23.0,23.06,23.0,23.04,641940.0,23.0,23.06,23.0,23.04,641940.0
2019-11-11 15:00:00,23.04,23.05,23.0,23.01,605565.0,23.04,23.05,23.0,23.01,605565.0
2019-11-11 15:05:00,23.01,23.03,22.99,23.0,567930.0,23.01,23.03,22.99,23.0,567930.0
2019-11-11 15:10:00,22.99,23.04,22.99,23.04,378045.0,22.99,23.04,22.99,23.04,378045.0
2019-11-11 15:15:00,23.04,23.08,23.03,23.04,577470.0,23.04,23.08,23.03,23.04,577470.0
2019-11-11 15:20:00,23.04,23.05,23.0,23.01,603525.0,23.04,23.05,23.0,23.01,603525.0
2019-11-11 15:25:00,23.02,23.04,23.01,23.02,591810.0,23.02,23.04,23.01,23.02,591810.0
2019-11-11 15:30:00,23.02,23.04,23.01,23.02,536295.0,23.02,23.04,23.01,23.02,536295.0
2019-11-11 15:35:00,23.02,23.03,23.0,23.03,721650.0,23.02,23.03,23.0,23.03,721650.0
2019-11-11 15:40:00,23.03,23.05,23.02,23.03,679350.0,23.03,23.05,23.02,23.03,679350.0
2019-11-11 15:45:00,23.03,23.05,23.02,23.04,977910.0,23.03,23.05,23.02,23.04,977910.0
2019-11-11 15:50:00,23.04,23.06,23.02,23.02,1579200.0,23.04,23.06,23.02,23.02,1579200.0
2019-11-11 15:55:00,23.02,23.03,22.99,23.01,2965065.0,23.02,23.03,22.99,23.01,2965065.0
2019-11-12 09:30:00,23.12,23.16,23.01,23.04,5218200.0,23.12,23.16,23.01,23.04,5218200.0
2019-11-12 09:35:00,23.02,23.07,22.97,23.0,3545460.0,23.02,23.07,22.97,23.0,3545460.0
2019-11-12 09:40:00,23.0,23.03,22.97,22.98,2308950.0,23.0,23.03,22.97,22.98,2308950.0
2019-11-12 09:45:00,22.97,23.1,22.94,23.07,2585685.0,22.97,23.1,22.94,23.07,2585685.0
2019-11-12 09:50:00,23.08,23.12,23.03,23.09,2635335.0,23.08,23.12,23.03,23.09,2635335.0
2019-11-12 09:55:00,23.08,23.1,23.01,23.08,1991100.0,23.08,23.1,23.01,23.08,1991100.0
2019-11-12 10:00:00,23.08,23.14,23.06,23.12,2321640.0,23.08,23.14,23.06,23.12,2321640.0
2019-11-12 10:05:00,23.12,23.13,23.05,23.13,1062000.0,23.12,23.13,23.05,23.13,1062000.0
2019-11-12 10:10:00,23.12,23.28,23.12,23.23,4250730.0,23.12,23.28,23.12,23.23,4250730.0
2019-11-12 10:15:00,23.24,23.25,23.18,23.19,1865715.0,23.24,23.25,23.18,23.19,1865715.0
2019-11-12 10:20:00,23.19,23.25,23.18,23.24,1348125.0,23.19,23.25,23.18,23.24,1348125.0
2019-11-12 10:25:00,23.25,23.25,23.16,23.16,1314645.0,23.25,23.25,23.16,23.16,1314645.0
2019-11-12 10:30:00,23.17,23.22,23.16,23.19,773790.0,23.17,23.22,23.16,23.19,773790.0
2019-11-12 10:35:00,23.18,23.21,23.18,23.2,478140.0,23.18,23.21,23.18,23.2,478140.0
2019-11-12 10:40:00,23.19,23.21,23.16,23.18,551160.0,23.19,23.21,23.16,23.18,551160.0
2019-11-12 10:45:00,23.19,23.2,23.17,23.17,316050.0,23.19,23.2,23.17,23.17,316050.0
2019-11-12 10:50:00,23.17,23.21,23.17,23.21,637500.0,23.17,23.21,23.17,23.21,637500.0
2019-11-12 10:55:00,23.21,23.26,23.21,23.22,1216785.0,23.21,23.26,23.21,23.22,1216785.0
2019-11-12 11:00:00,23.23,23.3,23.23,23.26,1584390.0,23.23,23.3,23.23,23.26,1584390.0
2019-11-12 11:05:00,23.26,23.26,23.17,23.22,1114485.0,23.26,23.26,23.17,23.22,1114485.0
2019-11-12 11:10:00,23.22,23.24,23.21,23.21,356595.0,23.22,23.24,23.21,23.21,356595.0
2019-11-12 11:15:00,23.22,23.22,23.15,23.18,987390.0,23.22,23.22,23.15,23.18,987390.0
2019-11-12 11:20:00,23.18,23.21,23.17,23.18,503895.0,23.18,23.21,23.17,23.18,503895.0
2019-11-12 11:25:00,23.19,23.19,23.13,23.17,576285.0,23.19,23.19,23.13,23.17,576285.0
2019-11-12 11:30:00,23.16,23.18,23.16,23.18,347550.0,23.16,23.18,23.16,23.18,347550.0
2019-11-12 11:35:00,23.17,23.2,23.16,23.18,701850.0,23.17,23.2,23.16,23.18,701850.0
2019-11-12 11:40:00,23.18,23.18,23.13,23.15,687315.0,23.18,23.18,23.13,23.15,687315.0
2019-11-12 11:45:00,23.15,23.2,23.15,23.16,543465.0,23.15,23.2,23.15,23.16,543465.0
2019-11-12 11:50:00,23.15,23.16,23.12,23.14,597975.0,23.15,23.16,23.12,23.14,597975.0
2019-11-12 11:55:00,23.14,23.16,23.11,23.15,324165.0,23.14,23.16,23.11,23.15,324165.0
2019-11-12 12:00:00,23.16,23.17,23.14,23.15,666345.0,23.16,23.17,23.14,23.15,666345.0
2019-11-12 12:05:00,23.15,23.22,23.14,23.21,578625.0,23.15,23.22,23.14,23.21,578625.0
2019-11-12 12:10:00,23.21,23.24,23.2,23.21,575130.0,23.21,23.24,23.2,23.21,575130.0
2019-11-12 12:15:00,23.21,23.21,23.14,23.18,389205.0,23.21,23.21,23.14,23.18,389205.0
2019-11-12 12:20:00,23.17,23.18,23.14,23.14,839715.0,23.17,23.18,23.14,23.14,839715.0
2019-11-12 12:25:00,23.14,23.2,23.14,23.2,418140.0,23.14,23.2,23.14,23.2,418140.0
2019-11-12 12:30:00,23.2,23.2,23.16,23.18,360510.0,23.2,23.2,23.16,23.18,360510.0
2019-11-12 12:35:00,23.18,23.2,23.17,23.2,174675.0,23.18,23.2,23.17,23.2,174675.0
2019-11-12 12:40:00,23.19,23.21,23.18,23.2,593865.0,23.19,23.21,23.18,23.2,593865.0
2019-11-12 12:45:00,23.2,23.21,23.17,23.17,277125.0,23.2,23.21,23.17,23.17,277125.0
2019-11-12 12:50:00,23.17,23.19,23.15,23.17,603105.0,23.17,23.19,23.15,23.17,603105.0
2019-11-12 12:55:00,23.18,23.18,23.16,23.18,512505.0,23.18,23.18,23.16,23.18,512505.0
2019-11-12 13:00:00,23.18,23.2,23.17,23.18,374160.0,23.18,23.2,23.17,23.18,374160.0
2019-11-12 13:05:00,23.18,23.18,23.13,23.18,546390.0,23.18,23.18,23.13,23.18,546390.0
2019-11-12 13:10:00,23.18,23.2,23.15,23.16,345615.0,23.18,23.2,23.15,23.16,345615.0
2019-11-12 13:15:00,23.16,23.16,23.09,23.13,1166790.0,23.16,23.16,23.09,23.13,1166790.0
2019-11-12 13:20:00,23.12,23.14,23.11,23.14,307665.0,23.12,23.14,23.11,23.14,307665.0
2019-11-12 13:25:00,23.14,23.15,23.12,23.13,233745.0,23.14,23.15,23.12,23.13,233745.0
2019-11-12 13:30:00,23.14,23.15,23.12,23.13,261765.0,23.14,23.15,23.12,23.13,261765.0
2019-11-12 13:35:00,23.13,23.13,23.07,23.08,491340.0,23.13,23.13,23.07,23.08,491340.0
2019-11-12 13:40:00,23.09,23.09,23.04,23.08,653145.0,23.09,23.09,23.04,23.08,653145.0
2019-11-12 13:45:00,23.08,23.11,23.07,23.08,471120.0,23.08,23.11,23.07,23.08,471120.0
2019-11-12 13:50:00,23.08,23.09,23.04,23.06,415185.0,23.08,23.09,23.04,23.06,415185.0
2019-11-12 13:55:00,23.06,23.07,23.04,23.06,252090.0,23.06,23.07,23.04,23.06,252090.0
2019-11-12 14:00:00,23.05,23.06,23.02,23.03,390315.0,23.05,23.06,23.02,23.03,390315.0
2019-11-12 14:05:00,23.02,23.04,23.02,23.03,415845.0,23.02,23.04,23.02,23.03,415845.0
2019-11-12 14:10:00,23.03,23.04,22.97,22.98,1079190.0,23.03,23.04,22.97,22.98,1079190.0
2019-11-12 14:15:00,22.98,23.03,22.97,22.99,804075.0,22.98,23.03,22.97,22.99,804075.0
2019-11-12 14:20:00,23.0,23.08,22.99,23.08,976950.0,23.0,23.08,22.99,23.08,976950.0
2019-11-12 14:25:00,23.08,23.11,23.05,23.09,792675.0,23.08,23.11,23.05,23.09,792675.0
2019-11-12 14:30:00,23.09,23.13,23.05,23.09,906810.0,23.09,23.13,23.05,23.09,906810.0
2019-11-12 14:35:00,23.09,23.12,23.09,23.1,506625.0,23.09,23.12,23.09,23.1,506625.0
2019-11-12 14:40:00,23.11,23.13,23.07,23.12,814305.0,23.11,23.13,23.07,23.12,814305.0
2019-11-12 14:45:00,23.11,23.12,23.06,23.07,501165.0,23.11,23.12,23.06,23.07,501165.0
2019-11-12 14:50:00,23.06,23.07,23.01,23.05,742590.0,23.06,23.07,23.01,23.05,742590.0
2019-11-12 14:55:00,23.04,23.08,23.03,23.07,383190.0,23.04,23.08,23.03,23.07,383190.0
2019-11-12 15:00:00,23.07,23.12,23.07,23.11,999060.0,23.07,23.12,23.07,23.11,999060.0
2019-11-12 15:05:00,23.11,23.16,23.1,23.16,814890.0,23.11,23.16,23.1,23.16,814890.0
2019-11-12 15:10:00,23.16,23.19,23.16,23.18,899805.0,23.16,23.19,23.16,23.18,899805.0
2019-11-12 15:15:00,23.18,23.2,23.13,23.14,726435.0,23.18,23.2,23.13,23.14,726435.0
2019-11-12 15:20:00,23.14,23.14,23.12,23.12,411345.0,23.14,23.14,23.12,23.12,411345.0
2019-11-12 15:25:00,23.12,23.14,23.1,23.11,480030.0,23.12,23.14,23.1,23.11,480030.0
2019-11-12 15:30:00,23.12,23.18,23.11,23.17,661065.0,23.12,23.18,23.11,23.17,661065.0
2019-11-12 15:35:00,23.17,23.18,23.15,23.16,347085.0,23.17,23.18,23.15,23.16,347085.0
2019-11-12 15:40:00,23.16,23.25,23.16,23.25,2259855.0,23.16,23.25,23.16,23.25,2259855.0
2019-11-12 15:45:00,23.25,23.29,23.24,23.28,1871565.0,23.25,23.29,23.24,23.28,1871565.0
2019-11-12 15:50:00,23.28,23.31,23.27,23.3,1972530.0,23.28,23.31,23.27,23.3,1972530.0
2019-11-12 15:55:00,23.3,23.36,23.27,23.33,7806525.0,23.3,23.36,23.27,23.33,7806525.0
2019-11-13 09:30:00,23.65,23.73,23.55,23.64,7527330.0,23.65,23.73,23.55,23.64,7527330.0
2019-11-13 09:35:00,23.64,23.76,23.5,23.73,5404620.0,23.64,23.76,23.5,23.73,5404620.0
2019-11-13 09:40:00,23.73,23.74,23.57,23.61,3040920.0,23.73,23.74,23.57,23.61,3040920.0
2019-11-13 09:45:00,23.61,23.66,23.55,23.61,2267145.0,23.61,23.66,23.55,23.61,2267145.0
2019-11-13 09:50:00,23.6,23.64,23.52,23.52,2607720.0,23.6,23.64,23.52,23.52,2607720.0
2019-11-13 09:55:00,23.52,23.56,23.48,23.55,2519565.0,23.52,23.56,23.48,23.55,2519565.0
2019-11-13 10:00:00,23.54,23.7,23.51,23.66,3722475.0,23.54,23.7,23.51,23.66,3722475.0
2019-11-13 10:05:00,23.66,23.72,23.61,23.62,2576115.0,23.66,23.72,23.61,23.62,2576115.0
2019-11-13 10:10:00,23.63,23.7,23.61,23.66,1724040.0,23.63,23.7,23.61,23.66,1724040.0
2019-11-13 10:15:00,23.65,23.68,23.59,23.6,1284930.0,23.65,23.68,23.59,23.6,1284930.0
2019-11-13 10:20:00,23.6,23.63,23.56,23.61,1324950.0,23.6,23.63,23.56,23.61,1324950.0
2019-11-13 10:25:00,23.6,23.65,23.53,23.56,1068690.0,23.6,23.65,23.53,23.56,1068690.0
2019-11-13 10:30:00,23.55,23.58,23.52,23.56,1116270.0,23.55,23.58,23.52,23.56,1116270.0
2019-11-13 10:35:00,23.56,23.65,23.53,23.64,1056885.0,23.56,23.65,23.53,23.64,1056885.0
2019-11-13 10:40:00,23.63,23.65,23.59,23.63,1001460.0,23.63,23.65,23.59,23.63,1001460.0
2019-11-13 10:45:00,23.63,23.63,23.59,23.6,692310.0,23.63,23.63,23.59,23.6,692310.0
2019-11-13 10:50:00,23.59,23.63,23.55,23.55,739830.0,23.59,23.63,23.55,23.55,739830.0
2019-11-13 10:55:00,23.56,23.58,23.49,23.49,1738890.0,23.56,23.58,23.49,23.49,1738890.0
2019-11-13 11:00:00,23.49,23.54,23.48,23.51,1303665.0,23.49,23.54,23.48,23.51,1303665.0
2019-11-13 11:05:00,23.51,23.51,23.42,23.47,1952340.0,23.51,23.51,23.42,23.47,1952340.0
2019-11-13 11:10:00,23.48,23.51,23.45,23.49,648885.0,23.48,23.51,23.45,23.49,648885.0
2019-11-13 11:15:00,23.48,23.49,23.43,23.48,890730.0,23.48,23.49,23.43,23.48,890730.0
2019-11-13 11:20:00,23.49,23.52,23.43,23.43,1103535.0,23.49,23.52,23.43,23.43,1103535.0
2019-11-13 11:25:00,23.43,23.43,23.27,23.29,3150900.0,23.43,23.43,23.27,23.29,3150900.0
2019-11-13 11:30:00,23.28,23.36,23.27,23.35,1536480.0,23.28,23.36,23.27,23.35,1536480.0
2019-11-13 11:35:00,23.35,23.39,23.34,23.39,979890.0,23.35,23.39,23.34,23.39,979890.0
2019-11-13 11:40:00,23.4,23.42,23.34,23.37,1074000.0,23.4,23.42,23.34,23.37,1074000.0
2019-11-13 11:45:00,23.37,23.39,23.33,23.39,701115.0,23.37,23.39,23.33,23.39,701115.0
2019-11-13 11:50:00,23.39,23.4,23.32,23.32,580875.0,23.39,23.4,23.32,23.32,580875.0
2019-11-13 11:55:00,23.32,23.32,23.22,23.23,1955505.0,23.32,23.32,23.22,23.23,1955505.0
2019-11-13 12:00:00,23.23,23.29,23.23,23.28,831510.0,23.23,23.29,23.23,23.28,831510.0
2019-11-13 12:05:00,23.28,23.3,23.25,23.29,577920.0,23.28,23.3,23.25,23.29,577920.0
2019-11-13 12:10:00,23.29,23.33,23.28,23.32,639240.0,23.29,23.33,23.28,23.32,639240.0
2019-11-13 12:15:00,23.32,23.43,23.31,23.41,780870.0,23.32,23.43,23.31,23.41,780870.0
2019-11-13 12:20:00,23.41,23.45,23.4,23.44,1148520.0,23.41,23.45,23.4,23.44,1148520.0
2019-11-13 12:25:00,23.44,23.47,23.41,23.42,999795.0,23.44,23.47,23.41,23.42,999795.0
2019-11-13 12:30:00,23.42,23.43,23.37,23.38,866265.0,23.42,23.43,23.37,23.38,866265.0
2019-11-13 12:35:00,23.39,23.42,23.36,23.41,523710.0,23.39,23.42,23.36,23.41,523710.0
2019-11-13 12:40:00,23.41,23.43,23.39,23.4,419460.0,23.41,23.43,23.39,23.4,419460.0
2019-11-13 12:45:00,23.4,23.41,23.37,23.39,301590.0,23.4,23.41,23.37,23.39,301590.0
2019-11-13 12:50:00,23.4,23.4,23.36,23.4,261750.0,23.4,23.4,23.36,23.4,261750.0
2019-11-13 12:55:00,23.39,23.45,23.38,23.43,796815.0,23.39,23.45,23.38,23.43,796815.0
2019-11-13 13:00:00,23.43,23.45,23.42,23.45,559155.0,23.43,23.45,23.42,23.45,559155.0
2019-11-13 13:05:00,23.45,23.46,23.44,23.46,975555.0,23.45,23.46,23.44,23.46,975555.0
2019-11-13 13:10:00,23.45,23.5,23.45,23.5,779970.0,23.45,23.5,23.45,23.5,779970.0
2019-11-13 13:15:00,23.5,23.51,23.45,23.46,633675.0,23.5,23.51,23.45,23.46,633675.0
2019-11-13 13:20:00,23.46,23.46,23.41,23.42,352650.0,23.46,23.46,23.41,23.42,352650.0
2019-11-13 13:25:00,23.42,23.46,23.42,23.44,220665.0,23.42,23.46,23.42,23.44,220665.0
2019-11-13 13:30:00,23.43,23.45,23.42,23.43,263655.0,23.43,23.45,23.42,23.43,263655.0
2019-11-13 13:35:00,23.43,23.45,23.4,23.41,445575.0,23.43,23.45,23.4,23.41,445575.0
2019-11-13 13:40:00,23.41,23.43,23.4,23.43,197370.0,23.41,23.43,23.4,23.43,197370.0
2019-11-13 13:45:00,23.43,23.43,23.41,23.42,157725.0,23.43,23.43,23.41,23.42,157725.0
2019-11-13 13:50:00,23.43,23.44,23.39,23.39,427950.0,23.43,23.44,23.39,23.39,427950.0
2019-11-13 13:55:00,23.39,23.4,23.28,23.31,801420.0,23.39,23.4,23.28,23.31,801420.0
2019-11-13 14:00:00,23.31,23.33,23.27,23.32,460500.0,23.31,23.33,23.27,23.32,460500.0
2019-11-13 14:05:00,23.32,23.34,23.25,23.28,781305.0,23.32,23.34,23.25,23.28,781305.0
2019-11-13 14:10:00,23.27,23.28,23.22,23.27,469800.0,23.27,23.28,23.22,23.27,469800.0
2019-11-13 14:15:00,23.28,23.28,23.2,23.21,538110.0,23.28,23.28,23.2,23.21,538110.0
2019-11-13 14:20:00,23.22,23.28,23.2,23.26,670725.0,23.22,23.28,23.2,23.26,670725.0
2019-11-13 14:25:00,23.27,23.31,23.25,23.29,619905.0,23.27,23.31,23.25,23.29,619905.0
2019-11-13 14:30:00,23.29,23.31,23.28,23.31,320370.0,23.29,23.31,23.28,23.31,320370.0
2019-11-13 14:35:00,23.31,23.33,23.28,23.31,504030.0,23.31,23.33,23.28,23.31,504030.0
2019-11-13 14:40:00,23.31,23.36,23.29,23.35,412095.0,23.31,23.36,23.29,23.35,412095.0
2019-11-13 14:45:00,23.35,23.37,23.32,23.35,970635.0,23.35,23.37,23.32,23.35,970635.0
2019-11-13 14:50:00,23.35,23.36,23.29,23.3,596040.0,23.35,23.36,23.29,23.3,596040.0
2019-11-13 14:55:00,23.3,23.3,23.26,23.29,262155.0,23.3,23.3,23.26,23.29,262155.0
2019-11-13 15:00:00,23.29,23.31,23.27,23.3,651495.0,23.29,23.31,23.27,23.3,651495.0
2019-11-13 15:05:00,23.3,23.31,23.27,23.27,553245.0,23.3,23.31,23.27,23.27,553245.0
2019-11-13 15:10:00,23.26,23.27,23.24,23.26,387075.0,23.26,23.27,23.24,23.26,387075.0
2019-11-13 15:15:00,23.26,23.28,23.24,23.26,507780.0,23.26,23.28,23.24,23.26,507780.0
2019-11-13 15:20:00,23.26,23.27,23.23,23.23,232890.0,23.26,23.27,23.23,23.23,232890.0
2019-11-13 15:25:00,23.23,23.23,23.18,23.19,865725.0,23.23,23.23,23.18,23.19,865725.0
2019-11-13 15:30:00,23.18,23.21,23.17,23.18,866265.0,23.18,23.21,23.17,23.18,866265.0
2019-11-13 15:35:00,23.18,23.18,23.01,23.08,2649900.0,23.18,23.18,23.01,23.08,2649900.0
2019-11-13 15:40:00,23.07,23.18,23.05,23.16,1448430.0,23.07,23.18,23.05,23.16,1448430.0
2019-11-13 15:45:00,23.16,23.16,23.02,23.05,1133955.0,23.16,23.16,23.02,23.05,1133955.0
2019-11-13 15:50:00,23.05,23.1,23.03,23.09,1090170.0,23.05,23.1,23.03,23.09,1090170.0
2019-11-13 15:55:00,23.1,23.13,23.05,23.07,1783605.0,23.1,23.13,23.05,23.07,1783605.0
2019-11-14 09:30:00,23.1,23.23,22.97,23.21,3463800.0,23.1,23.23,22.97,23.21,3463800.0
2019-11-14 09:35:00,23.21,23.27,23.16,23.21,1540980.0,23.21,23.27,23.16,23.21,1540980.0
2019-11-14 09:40:00,23.2,23.21,23.0,23.02,1765350.0,23.2,23.21,23.0,23.02,1765350.0
2019-11-14 09:45:00,23.02,23.13,23.02,23.13,1152690.0,23.02,23.13,23.02,23.13,1152690.0
2019-11-14 09:50:00,23.13,23.17,23.01,23.03,1145100.0,23.13,23.17,23.01,23.03,1145100.0
2019-11-14 09:55:00,23.05,23.05,22.87,22.89,2097570.0,23.05,23.05,22.87,22.89,2097570.0
2019-11-14 10:00:00,22.9,22.99,22.86,22.97,1643175.0,22.9,22.99,22.86,22.97,1643175.0
2019-11-14 10:05:00,22.98,23.05,22.98,23.03,997140.0,22.98,23.05,22.98,23.03,997140.0
2019-11-14 10:10:00,23.02,23.05,22.97,23.02,506520.0,23.02,23.05,22.97,23.02,506520.0
2019-11-14 10:15:00,23.02,23.05,22.98,23.0,379695.0,23.02,23.05,22.98,23.0,379695.0
2019-11-14 10:20:00,23.0,23.01,22.96,23.0,553935.0,23.0,23.01,22.96,23.0,553935.0
2019-11-14 10:25:00,23.0,23.06,23.0,23.05,555795.0,23.0,23.06,23.0,23.05,555795.0
2019-11-14 10:30:00,23.05,23.11,23.05,23.09,1007670.0,23.05,23.11,23.05,23.09,1007670.0
2019-11-14 10:35:00,23.09,23.18,23.09,23.15,992955.0,23.09,23.18,23.09,23.15,992955.0
2019-11-14 10:40:00,23.15,23.17,23.1,23.1,401565.0,23.15,23.17,23.1,23.1,401565.0
2019-11-14 10:45:00,23.11,23.13,23.07,23.11,475095.0,23.11,23.13,23.07,23.11,475095.0
2019-11-14 10:50:00,23.12,23.14,23.09,23.14,629460.0,23.12,23.14,23.09,23.14,629460.0
2019-11-14 10:55:00,23.13,23.15,23.07,23.09,933405.0,23.13,23.15,23.07,23.09,933405.0
2019-11-14 11:00:00,23.08,23.1,23.06,23.1,691065.0,23.08,23.1,23.06,23.1,691065.0
2019-11-14 11:05:00,23.09,23.15,23.09,23.15,561780.0,23.09,23.15,23.09,23.15,561780.0
2019-11-14 11:10:00,23.14,23.16,23.11,23.14,613215.0,23.14,23.16,23.11,23.14,613215.0
2019-11-14 11:15:00,23.13,23.18,23.13,23.15,617370.0,23.13,23.18,23.13,23.15,617370.0
2019-11-14 11:20:00,23.16,23.16,23.11,23.12,491760.0,23.16,23.16,23.11,23.12,491760.0
2019-11-14 11:25:00,23.11,23.16,23.1,23.15,391305.0,23.11,23.16,23.1,23.15,391305.0
2019-11-14 11:30:00,23.15,23.16,23.1,23.12,394800.0,23.15,23.16,23.1,23.12,394800.0
2019-11-14 11:35:00,23.11,23.13,23.1,23.13,262320.0,23.11,23.13,23.1,23.13,262320.0
2019-11-14 11:40:00,23.13,23.16,23.12,23.15,706965.0,23.13,23.16,23.12,23.15,706965.0
2019-11-14 11:45:00,23.14,23.16,23.12,23.15,348825.0,23.14,23.16,23.12,23.15,348825.0
2019-11-14 11:50:00,23.15,23.29,23.15,23.29,1575195.0,23.15,23.29,23.15,23.29,1575195.0
2019-11-14 11:55:00,23.28,23.32,23.26,23.28,1858950.0,23.28,23.32,23.26,23.28,1858950.0
2019-11-14 12:00:00,23.28,23.36,23.27,23.36,1871250.0,23.28,23.36,23.27,23.36,1871250.0
2019-11-14 12:05:00,23.36,23.41,23.34,23.37,1488675.0,23.36,23.41,23.34,23.37,1488675.0
2019-11-14 12:10:00,23.37,23.37,23.32,23.33,687120.0,23.37,23.37,23.32,23.33,687120.0
2019-11-14 12:15:00,23.33,23.39,23.32,23.37,757185.0,23.33,23.39,23.32,23.37,757185.0
2019-11-14 12:20:00,23.37,23.37,23.31,23.31,742365.0,23.37,23.37,23.31,23.31,742365.0
2019-11-14 12:25:00,23.32,23.46,23.31,23.44,1377270.0,23.32,23.46,23.31,23.44,1377270.0
2019-11-14 12:30:00,23.44,23.48,23.4,23.47,1273995.0,23.44,23.48,23.4,23.47,1273995.0
2019-11-14 12:35:00,23.48,23.48,23.44,23.45,829620.0,23.48,23.48,23.44,23.45,829620.0
2019-11-14 12:40:00,23.45,23.48,23.44,23.48,615525.0,23.45,23.48,23.44,23.48,615525.0
2019-11-14 12:45:00,23.48,23.59,23.35,23.44,3210885.0,23.48,23.59,23.35,23.44,3210885.0
2019-11-14 12:50:00,23.44,23.52,23.43,23.46,1343490.0,23.44,23.52,23.43,23.46,1343490.0
2019-11-14 12:55:00,23.47,23.49,23.44,23.46,816525.0,23.47,23.49,23.44,23.46,816525.0
2019-11-14 13:00:00,23.46,23.57,23.46,23.55,1679580.0,23.46,23.57,23.46,23.55,1679580.0
2019-11-14 13:05:00,23.55,23.56,23.46,23.5,874440.0,23.55,23.56,23.46,23.5,874440.0
2019-11-14 13:10:00,23.5,23.5,23.45,23.45,676575.0,23.5,23.5,23.45,23.45,676575.0
2019-11-14 13:15:00,23.45,23.46,23.39,23.4,683850.0,23.45,23.46,23.39,23.4,683850.0
2019-11-14 13:20:00,23.4,23.44,23.39,23.41,747735.0,23.4,23.44,23.39,23.41,747735.0
2019-11-14 13:25:00,23.41,23.41,23.35,23.38,748290.0,23.41,23.41,23.35,23.38,748290.0
2019-11-14 13:30:00,23.38,23.41,23.37,23.4,430545.0,23.38,23.41,23.37,23.4,430545.0
2019-11-14 13:35:00,23.4,23.43,23.39,23.43,1088760.0,23.4,23.43,23.39,23.43,1088760.0
2019-11-14 13:40:00,23.43,23.45,23.37,23.38,658020.0,23.43,23.45,23.37,23.38,658020.0
2019-11-14 13:45:00,23.37,23.4,23.37,23.39,103530.0,23.37,23.4,23.37,23.39,103530.0
2019-11-14 13:50:00,23.4,23.4,23.34,23.36,399705.0,23.4,23.4,23.34,23.36,399705.0
2019-11-14 13:55:00,23.36,23.37,23.27,23.3,1028235.0,23.36,23.37,23.27,23.3,1028235.0
2019-11-14 14:00:00,23.31,23.32,23.23,23.27,900120.0,23.31,23.32,23.23,23.27,900120.0
2019-11-14 14:05:00,23.28,23.31,23.27,23.28,417135.0,23.28,23.31,23.27,23.28,417135.0
2019-11-14 14:10:00,23.29,23.36,23.29,23.35,550980.0,23.29,23.36,23.29,23.35,550980.0
2019-11-14 14:15:00,23.35,23.37,23.31,23.32,578370.0,23.35,23.37,23.31,23.32,578370.0
2019-11-14 14:20:00,23.32,23.35,23.31,23.34,364380.0,23.32,23.35,23.31,23.34,364380.0
2019-11-14 14:25:00,23.34,23.34,23.3,23.32,274395.0,23.34,23.34,23.3,23.32,274395.0
2019-11-14 14:30:00,23.33,23.38,23.33,23.35,511425.0,23.33,23.38,23.33,23.35,511425.0
2019-11-14 14:35:00,23.36,23.39,23.35,23.36,472890.0,23.36,23.39,23.35,23.36,472890.0
2019-11-14 14:40:00,23.35,23.35,23.31,23.33,583560.0,23.35,23.35,23.31,23.33,583560.0
2019-11-14 14:45:00,23.33,23.34,23.26,23.28,548550.0,23.33,23.34,23.26,23.28,548550.0
2019-11-14 14:50:00,23.28,23.29,23.19,23.23,1018275.0,23.28,23.29,23.19,23.23,1018275.0
2019-11-14 14:55:00,23.23,23.27,23.23,23.25,466455.0,23.23,23.27,23.23,23.25,466455.0
2019-11-14 15:00:00,23.25,23.26,23.22,23.26,281565.0,23.25,23.26,23.22,23.26,281565.0
2019-11-14 15:05:00,23.25,23.33,23.25,23.32,681435.0,23.25,23.33,23.25,23.32,681435.0
2019-11-14 15:10:00,23.33,23.35,23.3,23.34,602580.0,23.33,23.35,23.3,23.34,602580.0
2019-11-14 15:15:00,23.34,23.35,23.32,23.33,317010.0,23.34,23.35,23.32,23.33,317010.0
2019-11-14 15:20:00,23.32,23.33,23.28,23.28,296715.0,23.32,23.33,23.28,23.28,296715.0
2019-11-14 15:25:00,23.29,23.29,23.25,23.27,247980.0,23.29,23.29,23.25,23.27,247980.0
2019-11-14 15:30:00,23.27,23.31,23.27,23.29,237945.0,23.27,23.31,23.27,23.29,237945.0
2019-11-14 15:35:00,23.29,23.31,23.28,23.3,340035.0,23.29,23.31,23.28,23.3,340035.0
2019-11-14 15:40:00,23.31,23.31,23.27,23.31,340890.0,23.31,23.31,23.27,23.31,340890.0
2019-11-14 15:45:00,23.3,23.31,23.21,23.23,915255.0,23.3,23.31,23.21,23.23,915255.0
2019-11-14 15:50:00,23.24,23.28,23.22,23.24,523680.0,23.24,23.28,23.22,23.24,523680.0
2019-11-14 15:55:00,23.23,23.31,23.23,23.29,1585335.0,23.23,23.31,23.23,23.29,1585335.0
2019-11-15 09:30:00,23.38,23.43,23.23,23.25,3332550.0,23.38,23.43,23.23,23.25,3332550.0
2019-11-15 09:35:00,23.25,23.42,23.25,23.42,1860210.0,23.25,23.42,23.25,23.42,1860210.0
2019-11-15 09:40:00,23.42,23.42,23.34,23.39,1228875.0,23.42,23.42,23.34,23.39,1228875.0
2019-11-15 09:45:00,23.39,23.4,23.29,23.35,1209510.0,23.39,23.4,23.29,23.35,1209510.0
2019-11-15 09:50:00,23.35,23.39,23.28,23.28,851085.0,23.35,23.39,23.28,23.28,851085.0
2019-11-15 09:55:00,23.29,23.33,23.28,23.29,400665.0,23.29,23.33,23.28,23.29,400665.0
2019-11-15 10:00:00,23.29,23.34,23.29,23.32,763800.0,23.29,23.34,23.29,23.32,763800.0
2019-11-15 10:05:00,23.31,23.33,23.28,23.3,445995.0,23.31,23.33,23.28,23.3,445995.0
2019-11-15 10:10:00,23.3,23.3,23.22,23.24,1027890.0,23.3,23.3,23.22,23.24,1027890.0
2019-11-15 10:15:00,23.24,23.26,23.23,23.25,408105.0,23.24,23.26,23.23,23.25,408105.0
2019-11-15 10:20:00,23.24,23.33,23.24,23.32,714015.0,23.24,23.33,23.24,23.32,714015.0
2019-11-15 10:25:00,23.31,23.37,23.3,23.35,1010595.0,23.31,23.37,23.3,23.35,1010595.0
2019-11-15 10:30:00,23.35,23.36,23.3,23.34,699630.0,23.35,23.36,23.3,23.34,699630.0
2019-11-15 10:35:00,23.34,23.37,23.32,23.33,575760.0,23.34,23.37,23.32,23.33,575760.0
2019-11-15 10:40:00,23.33,23.37,23.31,23.34,1049745.0,23.33,23.37,23.31,23.34,1049745.0
2019-11-15 10:45:00,23.34,23.42,23.33,23.42,1035075.0,23.34,23.42,23.33,23.42,1035075.0
2019-11-15 10:50:00,23.42,23.42,23.36,23.37,827340.0,23.42,23.42,23.36,23.37,827340.0
2019-11-15 10:55:00,23.37,23.37,23.31,23.31,444390.0,23.37,23.37,23.31,23.31,444390.0
2019-11-15 11:00:00,23.32,23.34,23.29,23.3,651390.0,23.32,23.34,23.29,23.3,651390.0
2019-11-15 11:05:00,23.31,23.35,23.27,23.31,666705.0,23.31,23.35,23.27,23.31,666705.0
2019-11-15 11:10:00,23.31,23.33,23.27,23.29,724845.0,23.31,23.33,23.27,23.29,724845.0
2019-11-15 11:15:00,23.3,23.31,23.27,23.31,633930.0,23.3,23.31,23.27,23.31,633930.0
2019-11-15 11:20:00,23.31,23.35,23.29,23.35,792495.0,23.31,23.35,23.29,23.35,792495.0
2019-11-15 11:25:00,23.35,23.37,23.32,23.33,621435.0,23.35,23.37,23.32,23.33,621435.0
2019-11-15 11:30:00,23.32,23.36,23.32,23.36,353955.0,23.32,23.36,23.32,23.36,353955.0
2019-11-15 11:35:00,23.35,23.38,23.35,23.36,558720.0,23.35,23.38,23.35,23.36,558720.0
2019-11-15 11:40:00,23.37,23.38,23.35,23.37,783600.0,23.37,23.38,23.35,23.37,783600.0
2019-11-15 11:45:00,23.36,23.38,23.36,23.38,318990.0,23.36,23.38,23.36,23.38,318990.0
2019-11-15 11:50:00,23.38,23.38,23.33,23.36,444615.0,23.38,23.38,23.33,23.36,444615.0
2019-11-15 11:55:00,23.36,23.37,23.33,23.34,403095.0,23.36,23.37,23.33,23.34,403095.0
2019-11-15 12:00:00,23.34,23.34,23.32,23.33,257265.0,23.34,23.34,23.32,23.33,257265.0
2019-11-15 12:05:00,23.33,23.33,23.31,23.31,512955.0,23.33,23.33,23.31,23.31,512955.0
2019-11-15 12:10:00,23.31,23.35,23.31,23.35,193260.0,23.31,23.35,23.31,23.35,193260.0
2019-11-15 12:15:00,23.35,23.36,23.34,23.34,169815.0,23.35,23.36,23.34,23.34,169815.0
2019-11-15 12:20:00,23.34,23.36,23.33,23.35,115155.0,23.34,23.36,23.33,23.35,115155.0
2019-11-15 12:25:00,23.35,23.37,23.34,23.36,174540.0,23.35,23.37,23.34,23.36,174540.0
2019-11-15 12:30:00,23.35,23.36,23.33,23.33,393870.0,23.35,23.36,23.33,23.33,393870.0
2019-11-15 12:35:00,23.33,23.35,23.31,23.32,273510.0,23.33,23.35,23.31,23.32,273510.0
2019-11-15 12:40:00,23.32,23.38,23.32,23.37,453195.0,23.32,23.38,23.32,23.37,453195.0
2019-11-15 12:45:00,23.38,23.39,23.35,23.39,386985.0,23.38,23.39,23.35,23.39,386985.0
2019-11-15 12:50:00,23.39,23.45,23.39,23.4,1089825.0,23.39,23.45,23.39,23.4,1089825.0
2019-11-15 12:55:00,23.4,23.41,23.37,23.4,445590.0,23.4,23.41,23.37,23.4,445590.0
2019-11-15 13:00:00,23.4,23.45,23.39,23.44,585180.0,23.4,23.45,23.39,23.44,585180.0
2019-11-15 13:05:00,23.44,23.47,23.42,23.46,1129620.0,23.44,23.47,23.42,23.46,1129620.0
2019-11-15 13:10:00,23.46,23.52,23.46,23.52,871515.0,23.46,23.52,23.46,23.52,871515.0
2019-11-15 13:15:00,23.52,23.52,23.48,23.51,521415.0,23.52,23.52,23.48,23.51,521415.0
2019-11-15 13:20:00,23.51,23.52,23.47,23.48,715065.0,23.51,23.52,23.47,23.48,715065.0
2019-11-15 13:25:00,23.48,23.49,23.43,23.45,497985.0,23.48,23.49,23.43,23.45,497985.0
2019-11-15 13:30:00,23.46,23.49,23.45,23.47,341565.0,23.46,23.49,23.45,23.47,341565.0
2019-11-15 13:35:00,23.47,23.5,23.47,23.49,385140.0,23.47,23.5,23.47,23.49,385140.0
2019-11-15 13:40:00,23.49,23.5,23.47,23.49,339255.0,23.49,23.5,23.47,23.49,339255.0
2019-11-15 13:45:00,23.49,23.5,23.45,23.45,542550.0,23.49,23.5,23.45,23.45,542550.0
2019-11-15 13:50:00,23.45,23.46,23.41,23.41,629640.0,23.45,23.46,23.41,23.41,629640.0
2019-11-15 13:55:00,23.41,23.41,23.37,23.37,636120.0,23.41,23.41,23.37,23.37,636120.0
2019-11-15 14:00:00,23.38,23.43,23.37,23.42,459690.0,23.38,23.43,23.37,23.42,459690.0
2019-11-15 14:05:00,23.42,23.42,23.39,23.39,308430.0,23.42,23.42,23.39,23.39,308430.0
2019-11-15 14:10:00,23.39,23.42,23.39,23.4,262290.0,23.39,23.42,23.39,23.4,262290.0
2019-11-15 14:15:00,23.4,23.42,23.39,23.41,242535.0,23.4,23.42,23.39,23.41,242535.0
2019-11-15 14:20:00,23.42,23.42,23.38,23.39,344400.0,23.42,23.42,23.38,23.39,344400.0
2019-11-15 14:25:00,23.38,23.39,23.35,23.35,360150.0,23.38,23.39,23.35,23.35,360150.0
2019-11-15 14:30:00,23.35,23.41,23.33,23.39,913605.0,23.35,23.41,23.33,23.39,913605.0
2019-11-15 14:35:00,23.39,23.4,23.37,23.38,307620.0,23.39,23.4,23.37,23.38,307620.0
2019-11-15 14:40:00,23.38,23.4,23.38,23.4,273255.0,23.38,23.4,23.38,23.4,273255.0
2019-11-15 14:45:00,23.39,23.42,23.38,23.41,347385.0,23.39,23.42,23.38,23.41,347385.0
2019-11-15 14:50:00,23.41,23.44,23.4,23.44,769980.0,23.41,23.44,23.4,23.44,769980.0
2019-11-15 14:55:00,23.44,23.44,23.4,23.42,306390.0,23.44,23.44,23.4,23.42,306390.0
2019-11-15 15:00:00,23.42,23.42,23.37,23.39,297975.0,23.42,23.42,23.37,23.39,297975.0
2019-11-15 15:05:00,23.39,23.39,23.34,23.35,419865.0,23.39,23.39,23.34,23.35,419865.0
2019-11-15 15:10:00,23.35,23.36,23.35,23.36,379395.0,23.35,23.36,23.35,23.36,379395.0
2019-11-15 15:15:00,23.36,23.36,23.34,23.35,237345.0,23.36,23.36,23.34,23.35,237345.0
2019-11-15 15:20:00,23.34,23.38,23.34,23.37,326220.0,23.34,23.38,23.34,23.37,326220.0
2019-11-15 15:25:00,23.37,23.49,23.37,23.49,1371210.0,23.37,23.49,23.37,23.49,1371210.0
2019-11-15 15:30:00,23.48,23.49,23.41,23.41,908685.0,23.48,23.49,23.41,23.41,908685.0
2019-11-15 15:35:00,23.41,23.45,23.41,23.45,529635.0,23.41,23.45,23.41,23.45,529635.0
2019-11-15 15:40:00,23.45,23.47,23.43,23.46,596625.0,23.45,23.47,23.43,23.46,596625.0
2019-11-15 15:45:00,23.46,23.5,23.46,23.5,1284195.0,23.46,23.5,23.46,23.5,1284195.0
2019-11-15 15:50:00,23.5,23.5,23.47,23.48,1257780.0,23.5,23.5,23.47,23.48,1257780.0
2019-11-15 15:55:00,23.48,23.49,23.44,23.48,2264280.0,23.48,23.49,23.44,23.48,2264280.0
2019-11-18 09:30:00,23.49,23.54,23.38,23.43,2705370.0,23.49,23.54,23.38,23.43,2705370.0
2019-11-18 09:35:00,23.41,23.43,23.35,23.4,1201050.0,23.41,23.43,23.35,23.4,1201050.0
2019-11-18 09:40:00,23.42,23.42,23.23,23.23,2306010.0,23.42,23.42,23.23,23.23,2306010.0
2019-11-18 09:45:00,23.25,23.35,23.25,23.32,1103625.0,23.25,23.35,23.25,23.32,1103625.0
2019-11-18 09:50:00,23.33,23.37,23.29,23.3,952215.0,23.33,23.37,23.29,23.3,952215.0
2019-11-18 09:55:00,23.29,23.38,23.28,23.37,863850.0,23.29,23.38,23.28,23.37,863850.0
2019-11-18 10:00:00,23.37,23.41,23.36,23.38,1255725.0,23.37,23.41,23.36,23.38,1255725.0
2019-11-18 10:05:00,23.38,23.4,23.34,23.34,1365810.0,23.38,23.4,23.34,23.34,1365810.0
2019-11-18 10:10:00,23.33,23.36,23.28,23.33,1009335.0,23.33,23.36,23.28,23.33,1009335.0
2019-11-18 10:15:00,23.33,23.37,23.31,23.33,644460.0,23.33,23.37,23.31,23.33,644460.0
2019-11-18 10:20:00,23.33,23.37,23.33,23.35,328230.0,23.33,23.37,23.33,23.35,328230.0
2019-11-18 10:25:00,23.37,23.37,23.32,23.34,347655.0,23.37,23.37,23.32,23.34,347655.0
2019-11-18 10:30:00,23.35,23.37,23.32,23.34,333045.0,23.35,23.37,23.32,23.34,333045.0
2019-11-18 10:35:00,23.34,23.35,23.31,23.35,486555.0,23.34,23.35,23.31,23.35,486555.0
2019-11-18 10:40:00,23.34,23.34,23.3,23.3,502140.0,23.34,23.34,23.3,23.3,502140.0
2019-11-18 10:45:00,23.31,23.33,23.29,23.31,544965.0,23.31,23.33,23.29,23.31,544965.0
2019-11-18 10:50:00,23.3,23.32,23.22,23.26,1608105.0,23.3,23.32,23.22,23.26,1608105.0
2019-11-18 10:55:00,23.25,23.27,23.22,23.25,772365.0,23.25,23.27,23.22,23.25,772365.0
2019-11-18 11:00:00,23.25,23.26,23.07,23.13,2306640.0,23.25,23.26,23.07,23.13,2306640.0
2019-11-18 11:05:00,23.12,23.15,23.11,23.14,1276035.0,23.12,23.15,23.11,23.14,1276035.0
2019-11-18 11:10:00,23.14,23.19,23.11,23.12,885255.0,23.14,23.19,23.11,23.12,885255.0
2019-11-18 11:15:00,23.12,23.16,23.09,23.11,986040.0,23.12,23.16,23.09,23.11,986040.0
2019-11-18 11:20:00,23.11,23.13,23.08,23.12,785580.0,23.11,23.13,23.08,23.12,785580.0
2019-11-18 11:25:00,23.13,23.2,23.13,23.19,681525.0,23.13,23.2,23.13,23.19,681525.0
2019-11-18 11:30:00,23.19,23.22,23.16,23.21,515040.0,23.19,23.22,23.16,23.21,515040.0
2019-11-18 11:35:00,23.21,23.23,23.19,23.21,582075.0,23.21,23.23,23.19,23.21,582075.0
2019-11-18 11:40:00,23.22,23.23,23.2,23.23,296205.0,23.22,23.23,23.2,23.23,296205.0
2019-11-18 11:45:00,23.23,23.25,23.21,23.21,280335.0,23.23,23.25,23.21,23.21,280335.0
2019-11-18 11:50:00,23.22,23.24,23.21,23.22,320040.0,23.22,23.24,23.21,23.22,320040.0
2019-11-18 11:55:00,23.23,23.27,23.22,23.25,489015.0,23.23,23.27,23.22,23.25,489015.0
2019-11-18 12:00:00,23.25,23.26,23.21,23.21,325140.0,23.25,23.26,23.21,23.21,325140.0
2019-11-18 12:05:00,23.21,23.21,23.16,23.16,527025.0,23.21,23.21,23.16,23.16,527025.0
2019-11-18 12:10:00,23.16,23.23,23.16,23.22,293655.0,23.16,23.23,23.16,23.22,293655.0
2019-11-18 12:15:00,23.22,23.25,23.21,23.21,393810.0,23.22,23.25,23.21,23.21,393810.0
2019-11-18 12:20:00,23.21,23.21,23.16,23.17,401715.0,23.21,23.21,23.16,23.17,401715.0
2019-11-18 12:25:00,23.17,23.19,23.15,23.16,479265.0,23.17,23.19,23.15,23.16,479265.0
2019-11-18 12:30:00,23.15,23.17,23.12,23.16,467670.0,23.15,23.17,23.12,23.16,467670.0
2019-11-18 12:35:00,23.16,23.2,23.15,23.19,392010.0,23.16,23.2,23.15,23.19,392010.0
2019-11-18 12:40:00,23.19,23.19,23.16,23.17,214800.0,23.19,23.19,23.16,23.17,214800.0
2019-11-18 12:45:00,23.17,23.17,23.13,23.14,401640.0,23.17,23.17,23.13,23.14,401640.0
2019-11-18 12:50:00,23.14,23.17,23.14,23.16,279705.0,23.14,23.17,23.14,23.16,279705.0
2019-11-18 12:55:00,23.17,23.23,23.17,23.22,378030.0,23.17,23.23,23.17,23.22,378030.0
2019-11-18 13:00:00,23.21,23.25,23.19,23.24,301290.0,23.21,23.25,23.19,23.24,301290.0
2019-11-18 13:05:00,23.25,23.27,23.22,23.26,394635.0,23.25,23.27,23.22,23.26,394635.0
2019-11-18 13:10:00,23.26,23.29,23.25,23.28,641340.0,23.26,23.29,23.25,23.28,641340.0
2019-11-18 13:15:00,23.29,23.29,23.27,23.28,479040.0,23.29,23.29,23.27,23.28,479040.0
2019-11-18 13:20:00,23.28,23.3,23.26,23.29,389835.0,23.28,23.3,23.26,23.29,389835.0
2019-11-18 13:25:00,23.29,23.29,23.22,23.25,329475.0,23.29,23.29,23.22,23.25,329475.0
2019-11-18 13:30:00,23.25,23.32,23.24,23.31,393075.0,23.25,23.32,23.24,23.31,393075.0
2019-11-18 13:35:00,23.31,23.33,23.29,23.3,417540.0,23.31,23.33,23.29,23.3,417540.0
2019-11-18 13:40:00,23.31,23.35,23.3,23.31,549060.0,23.31,23.35,23.3,23.31,549060.0
2019-11-18 13:45:00,23.31,23.33,23.29,23.32,258480.0,23.31,23.33,23.29,23.32,258480.0
2019-11-18 13:50:00,23.32,23.33,23.27,23.28,294120.0,23.32,23.33,23.27,23.28,294120.0
2019-11-18 13:55:00,23.28,23.31,23.28,23.3,157995.0,23.28,23.31,23.28,23.3,157995.0
2019-11-18 14:00:00,23.3,23.3,23.26,23.26,200070.0,23.3,23.3,23.26,23.26,200070.0
2019-11-18 14:05:00,23.26,23.29,23.26,23.27,168975.0,23.26,23.29,23.26,23.27,168975.0
2019-11-18 14:10:00,23.27,23.29,23.26,23.28,114615.0,23.27,23.29,23.26,23.28,114615.0
2019-11-18 14:15:00,23.28,23.3,23.27,23.28,214155.0,23.28,23.3,23.27,23.28,214155.0
2019-11-18 14:20:00,23.29,23.3,23.28,23.29,218595.0,23.29,23.3,23.28,23.29,218595.0
2019-11-18 14:25:00,23.3,23.31,23.29,23.31,196665.0,23.3,23.31,23.29,23.31,196665.0
2019-11-18 14:30:00,23.31,23.33,23.3,23.3,167415.0,23.31,23.33,23.3,23.3,167415.0
2019-11-18 14:35:00,23.3,23.33,23.3,23.32,521550.0,23.3,23.33,23.3,23.32,521550.0
2019-11-18 14:40:00,23.31,23.33,23.3,23.31,232890.0,23.31,23.33,23.3,23.31,232890.0
2019-11-18 14:45:00,23.31,23.32,23.27,23.29,340065.0,23.31,23.32,23.27,23.29,340065.0
2019-11-18 14:50:00,23.3,23.35,23.29,23.32,451440.0,23.3,23.35,23.29,23.32,451440.0
2019-11-18 14:55:00,23.32,23.34,23.31,23.34,570030.0,23.32,23.34,23.31,23.34,570030.0
2019-11-18 15:00:00,23.34,23.35,23.34,23.35,220890.0,23.34,23.35,23.34,23.35,220890.0
2019-11-18 15:05:00,23.35,23.37,23.34,23.35,476955.0,23.35,23.37,23.34,23.35,476955.0
2019-11-18 15:10:00,23.35,23.35,23.33,23.34,238305.0,23.35,23.35,23.33,23.34,238305.0
2019-11-18 15:15:00,23.34,23.37,23.34,23.34,326130.0,23.34,23.37,23.34,23.34,326130.0
2019-11-18 15:20:00,23.34,23.38,23.34,23.36,235455.0,23.34,23.38,23.34,23.36,235455.0
2019-11-18 15:25:00,23.37,23.39,23.36,23.36,499245.0,23.37,23.39,23.36,23.36,499245.0
2019-11-18 15:30:00,23.37,23.37,23.32,23.35,370590.0,23.37,23.37,23.32,23.35,370590.0
2019-11-18 15:35:00,23.34,23.34,23.33,23.34,239505.0,23.34,23.34,23.33,23.34,239505.0
2019-11-18 15:40:00,23.34,23.34,23.32,23.33,314895.0,23.34,23.34,23.32,23.33,314895.0
2019-11-18 15:45:00,23.33,23.34,23.29,23.32,802875.0,23.33,23.34,23.29,23.32,802875.0
2019-11-18 15:50:00,23.32,23.35,23.31,23.35,456765.0,23.32,23.35,23.31,23.35,456765.0
2019-11-18 15:55:00,23.35,23.36,23.33,23.33,926220.0,23.35,23.36,23.33,23.33,926220.0
2019-11-19 09:30:00,23.43,23.45,23.3,23.37,1656630.0,23.43,23.45,23.3,23.37,1656630.0
2019-11-19 09:35:00,23.38,23.45,23.36,23.36,1242660.0,23.38,23.45,23.36,23.36,1242660.0
2019-11-19 09:40:00,23.37,23.37,23.31,23.34,717630.0,23.37,23.37,23.31,23.34,717630.0
2019-11-19 09:45:00,23.33,23.35,23.19,23.22,1295595.0,23.33,23.35,23.19,23.22,1295595.0
2019-11-19 09:50:00,23.22,23.27,23.21,23.22,699975.0,23.22,23.27,23.21,23.22,699975.0
2019-11-19 09:55:00,23.24,23.28,23.21,23.24,727575.0,23.24,23.28,23.21,23.24,727575.0
2019-11-19 10:00:00,23.23,23.28,23.21,23.23,570735.0,23.23,23.28,23.21,23.23,570735.0
2019-11-19 10:05:00,23.23,23.31,23.23,23.29,635430.0,23.23,23.31,23.23,23.29,635430.0
2019-11-19 10:10:00,23.28,23.35,23.28,23.33,1328940.0,23.28,23.35,23.28,23.33,1328940.0
2019-11-19 10:15:00,23.31,23.4,23.31,23.39,1339470.0,23.31,23.4,23.31,23.39,1339470.0
2019-11-19 10:20:00,23.38,23.39,23.34,23.38,773580.0,23.38,23.39,23.34,23.38,773580.0
2019-11-19 10:25:00,23.38,23.43,23.38,23.42,867120.0,23.38,23.43,23.38,23.42,867120.0
2019-11-19 10:30:00,23.42,23.56,23.41,23.56,2656140.0,23.42,23.56,23.41,23.56,2656140.0
2019-11-19 10:35:00,23.55,23.69,23.55,23.64,4385025.0,23.55,23.69,23.55,23.64,4385025.0
2019-11-19 10:40:00,23.63,23.68,23.6,23.62,2099070.0,23.63,23.68,23.6,23.62,2099070.0
2019-11-19 10:45:00,23.61,23.63,23.48,23.5,1585245.0,23.61,23.63,23.48,23.5,1585245.0
2019-11-19 10:50:00,23.51,23.57,23.5,23.56,941850.0,23.51,23.57,23.5,23.56,941850.0
2019-11-19 10:55:00,23.55,23.56,23.49,23.54,978315.0,23.55,23.56,23.49,23.54,978315.0
2019-11-19 11:00:00,23.55,23.64,23.55,23.59,1283040.0,23.55,23.64,23.55,23.59,1283040.0
2019-11-19 11:05:00,23.59,23.62,23.57,23.61,549945.0,23.59,23.62,23.57,23.61,549945.0
2019-11-19 11:10:00,23.61,23.68,23.6,23.67,1872285.0,23.61,23.68,23.6,23.67,1872285.0
2019-11-19 11:15:00,23.68,23.77,23.67,23.74,2863020.0,23.68,23.77,23.67,23.74,2863020.0
2019-11-19 11:20:00,23.73,23.74,23.65,23.71,1582815.0,23.73,23.74,23.65,23.71,1582815.0
2019-11-19 11:25:00,23.71,23.74,23.67,23.74,1555680.0,23.71,23.74,23.67,23.74,1555680.0
2019-11-19 11:30:00,23.73,23.75,23.69,23.71,909990.0,23.73,23.75,23.69,23.71,909990.0
2019-11-19 11:35:00,23.71,23.75,23.69,23.73,1082040.0,23.71,23.75,23.69,23.73,1082040.0
2019-11-19 11:40:00,23.73,23.73,23.67,23.69,884895.0,23.73,23.73,23.67,23.69,884895.0
2019-11-19 11:45:00,23.68,23.7,23.64,23.64,608175.0,23.68,23.7,23.64,23.64,608175.0
2019-11-19 11:50:00,23.64,23.69,23.64,23.69,1004295.0,23.64,23.69,23.64,23.69,1004295.0
2019-11-19 11:55:00,23.7,23.74,23.69,23.72,666120.0,23.7,23.74,23.69,23.72,666120.0
2019-11-19 12:00:00,23.72,23.8,23.72,23.77,1342995.0,23.72,23.8,23.72,23.77,1342995.0
2019-11-19 12:05:00,23.78,23.79,23.74,23.77,1057530.0,23.78,23.79,23.74,23.77,1057530.0
2019-11-19 12:10:00,23.77,23.82,23.75,23.82,1430970.0,23.77,23.82,23.75,23.82,1430970.0
2019-11-19 12:15:00,23.82,23.86,23.81,23.82,1047615.0,23.82,23.86,23.81,23.82,1047615.0
2019-11-19 12:20:00,23.83,23.86,23.79,23.86,1158900.0,23.83,23.86,23.79,23.86,1158900.0
2019-11-19 12:25:00,23.85,23.86,23.74,23.8,1476045.0,23.85,23.86,23.74,23.8,1476045.0
2019-11-19 12:30:00,23.8,23.83,23.79,23.83,622725.0,23.8,23.83,23.79,23.83,622725.0
2019-11-19 12:35:00,23.83,23.89,23.83,23.87,1470960.0,23.83,23.89,23.83,23.87,1470960.0
2019-11-19 12:40:00,23.88,23.91,23.85,23.9,1324005.0,23.88,23.91,23.85,23.9,1324005.0
2019-11-19 12:45:00,23.9,23.94,23.9,23.94,1868850.0,23.9,23.94,23.9,23.94,1868850.0
2019-11-19 12:50:00,23.94,23.94,23.89,23.91,1277130.0,23.94,23.94,23.89,23.91,1277130.0
2019-11-19 12:55:00,23.9,23.92,23.87,23.9,774405.0,23.9,23.92,23.87,23.9,774405.0
2019-11-19 13:00:00,23.91,23.96,23.91,23.96,927945.0,23.91,23.96,23.91,23.96,927945.0
2019-11-19 13:05:00,23.96,23.99,23.91,23.95,1247610.0,23.96,23.99,23.91,23.95,1247610.0
2019-11-19 13:10:00,23.95,23.99,23.94,23.97,980325.0,23.95,23.99,23.94,23.97,980325.0
2019-11-19 13:15:00,23.98,23.98,23.94,23.95,800280.0,23.98,23.98,23.94,23.95,800280.0
2019-11-19 13:20:00,23.94,23.94,23.88,23.9,869535.0,23.94,23.94,23.88,23.9,869535.0
2019-11-19 13:25:00,23.9,23.92,23.88,23.88,552960.0,23.9,23.92,23.88,23.88,552960.0
2019-11-19 13:30:00,23.88,23.89,23.85,23.88,726030.0,23.88,23.89,23.85,23.88,726030.0
2019-11-19 13:35:00,23.88,23.93,23.87,23.93,865590.0,23.88,23.93,23.87,23.93,865590.0
2019-11-19 13:40:00,23.93,23.96,23.9,23.92,1118685.0,23.93,23.96,23.9,23.92,1118685.0
2019-11-19 13:45:00,23.92,23.96,23.91,23.95,801135.0,23.92,23.96,23.91,23.95,801135.0
2019-11-19 13:50:00,23.94,23.95,23.86,23.87,812475.0,23.94,23.95,23.86,23.87,812475.0
2019-11-19 13:55:00,23.87,23.91,23.87,23.91,720060.0,23.87,23.91,23.87,23.91,720060.0
2019-11-19 14:00:00,23.91,23.93,23.89,23.89,868650.0,23.91,23.93,23.89,23.89,868650.0
2019-11-19 14:05:00,23.89,23.93,23.88,23.91,715905.0,23.89,23.93,23.88,23.91,715905.0
2019-11-19 14:10:00,23.92,23.97,23.91,23.96,848850.0,23.92,23.97,23.91,23.96,848850.0
2019-11-19 14:15:00,23.96,23.98,23.94,23.98,851655.0,23.96,23.98,23.94,23.98,851655.0
2019-11-19 14:20:00,23.98,23.99,23.95,23.97,716100.0,23.98,23.99,23.95,23.97,716100.0
2019-11-19 14:25:00,23.96,23.97,23.93,23.94,541110.0,23.96,23.97,23.93,23.94,541110.0
2019-11-19 14:30:00,23.94,23.95,23.88,23.94,887730.0,23.94,23.95,23.88,23.94,887730.0
2019-11-19 14:35:00,23.94,23.96,23.92,23.94,920550.0,23.94,23.96,23.92,23.94,920550.0
2019-11-19 14:40:00,23.93,23.97,23.93,23.95,872085.0,23.93,23.97,23.93,23.95,872085.0
2019-11-19 14:45:00,23.95,23.97,23.93,23.94,465615.0,23.95,23.97,23.93,23.94,465615.0
2019-11-19 14:50:00,23.95,23.96,23.92,23.95,418695.0,23.95,23.96,23.92,23.95,418695.0
2019-11-19 14:55:00,23.95,23.96,23.92,23.96,610035.0,23.95,23.96,23.92,23.96,610035.0
2019-11-19 15:00:00,23.96,23.97,23.94,23.96,472485.0,23.96,23.97,23.94,23.96,472485.0
2019-11-19 15:05:00,23.96,24.0,23.96,23.98,1057125.0,23.96,24.0,23.96,23.98,1057125.0
2019-11-19 15:10:00,23.99,24.0,23.96,23.97,529515.0,23.99,24.0,23.96,23.97,529515.0
2019-11-19 15:15:00,23.97,23.99,23.97,23.99,503880.0,23.97,23.99,23.97,23.99,503880.0
2019-11-19 15:20:00,23.99,24.0,23.95,23.95,911925.0,23.99,24.0,23.95,23.95,911925.0
2019-11-19 15:25:00,23.96,23.99,23.95,23.98,693705.0,23.96,23.99,23.95,23.98,693705.0
2019-11-19 15:30:00,23.99,24.0,23.97,23.99,909255.0,23.99,24.0,23.97,23.99,909255.0
2019-11-19 15:35:00,23.99,23.99,23.97,23.97,564810.0,23.99,23.99,23.97,23.97,564810.0
2019-11-19 15:40:00,23.97,23.98,23.94,23.96,1097550.0,23.97,23.98,23.94,23.96,1097550.0
2019-11-19 15:45:00,23.97,23.98,23.96,23.98,976065.0,23.97,23.98,23.96,23.98,976065.0
2019-11-19 15:50:00,23.98,23.99,23.97,23.99,1294440.0,23.98,23.99,23.97,23.99,1294440.0
2019-11-19 15:55:00,23.99,23.99,23.96,23.97,3093570.0,23.99,23.99,23.96,23.97,3093570.0
2019-11-20 09:30:00,24.0,24.08,23.91,24.0,4281510.0,24.0,24.08,23.91,24.0,4281510.0
2019-11-20 09:35:00,24.01,24.01,23.9,23.96,1697685.0,24.01,24.01,23.9,23.96,1697685.0
2019-11-20 09:40:00,23.97,24.05,23.93,23.97,2281755.0,23.97,24.05,23.93,23.97,2281755.0
2019-11-20 09:45:00,23.96,23.97,23.77,23.8,2004585.0,23.96,23.97,23.77,23.8,2004585.0
2019-11-20 09:50:00,23.8,23.87,23.8,23.85,1586295.0,23.8,23.87,23.8,23.85,1586295.0
2019-11-20 09:55:00,23.84,23.9,23.83,23.85,1495380.0,23.84,23.9,23.83,23.85,1495380.0
2019-11-20 10:00:00,23.86,23.88,23.82,23.83,994980.0,23.86,23.88,23.82,23.83,994980.0
2019-11-20 10:05:00,23.83,23.86,23.7,23.72,2342865.0,23.83,23.86,23.7,23.72,2342865.0
2019-11-20 10:10:00,23.72,23.78,23.7,23.75,1083330.0,23.72,23.78,23.7,23.75,1083330.0
2019-11-20 10:15:00,23.76,23.82,23.73,23.8,1001580.0,23.76,23.82,23.73,23.8,1001580.0
2019-11-20 10:20:00,23.8,23.83,23.73,23.75,1158780.0,23.8,23.83,23.73,23.75,1158780.0
2019-11-20 10:25:00,23.75,23.81,23.75,23.78,434745.0,23.75,23.81,23.75,23.78,434745.0
2019-11-20 10:30:00,23.79,23.85,23.79,23.81,1236015.0,23.79,23.85,23.79,23.81,1236015.0
2019-11-20 10:35:00,23.81,23.84,23.75,23.76,863175.0,23.81,23.84,23.75,23.76,863175.0
2019-11-20 10:40:00,23.77,23.78,23.63,23.64,2132220.0,23.77,23.78,23.63,23.64,2132220.0
2019-11-20 10:45:00,23.65,23.69,23.6,23.64,2444040.0,23.65,23.69,23.6,23.64,2444040.0
2019-11-20 10:50:00,23.64,23.66,23.59,23.62,1266540.0,23.64,23.66,23.59,23.62,1266540.0
2019-11-20 10:55:00,23.62,23.66,23.61,23.62,792465.0,23.62,23.66,23.61,23.62,792465.0
2019-11-20 11:00:00,23.62,23.68,23.58,23.68,1181325.0,23.62,23.68,23.58,23.68,1181325.0
2019-11-20 11:05:00,23.67,23.69,23.62,23.63,590940.0,23.67,23.69,23.62,23.63,590940.0
2019-11-20 11:10:00,23.62,23.64,23.59,23.61,704490.0,23.62,23.64,23.59,23.61,704490.0
2019-11-20 11:15:00,23.62,23.66,23.61,23.62,441150.0,23.62,23.66,23.61,23.62,441150.0
2019-11-20 11:20:00,23.63,23.67,23.61,23.63,741405.0,23.63,23.67,23.61,23.63,741405.0
2019-11-20 11:25:00,23.62,23.64,23.58,23.61,622395.0,23.62,23.64,23.58,23.61,622395.0
2019-11-20 11:30:00,23.61,23.61,23.49,23.51,1532175.0,23.61,23.61,23.49,23.51,1532175.0
2019-11-20 11:35:00,23.52,23.56,23.51,23.54,646530.0,23.52,23.56,23.51,23.54,646530.0
2019-11-20 11:40:00,23.55,23.57,23.52,23.52,375270.0,23.55,23.57,23.52,23.52,375270.0
2019-11-20 11:45:00,23.52,23.53,23.48,23.49,803865.0,23.52,23.53,23.48,23.49,803865.0
2019-11-20 11:50:00,23.5,23.56,23.49,23.51,683790.0,23.5,23.56,23.49,23.51,683790.0
2019-11-20 11:55:00,23.5,23.52,23.48,23.51,852375.0,23.5,23.52,23.48,23.51,852375.0
2019-11-20 12:00:00,23.51,23.51,23.48,23.5,468615.0,23.51,23.51,23.48,23.5,468615.0
2019-11-20 12:05:00,23.5,23.59,23.49,23.58,589125.0,23.5,23.59,23.49,23.58,589125.0
2019-11-20 12:10:00,23.58,23.61,23.57,23.57,529605.0,23.58,23.61,23.57,23.57,529605.0
2019-11-20 12:15:00,23.57,23.65,23.57,23.63,558615.0,23.57,23.65,23.57,23.63,558615.0
2019-11-20 12:20:00,23.64,23.66,23.6,23.62,492750.0,23.64,23.66,23.6,23.62,492750.0
2019-11-20 12:25:00,23.61,23.64,23.59,23.64,276405.0,23.61,23.64,23.59,23.64,276405.0
2019-11-20 12:30:00,23.63,23.67,23.61,23.66,619035.0,23.63,23.67,23.61,23.66,619035.0
2019-11-20 12:35:00,23.66,23.68,23.64,23.66,336900.0,23.66,23.68,23.64,23.66,336900.0
2019-11-20 12:40:00,23.67,23.72,23.66,23.71,550065.0,23.67,23.72,23.66,23.71,550065.0
2019-11-20 12:45:00,23.71,23.73,23.68,23.7,536910.0,23.71,23.73,23.68,23.7,536910.0
2019-11-20 12:50:00,23.69,23.73,23.67,23.69,526950.0,23.69,23.73,23.67,23.69,526950.0
2019-11-20 12:55:00,23.69,23.69,23.48,23.56,1319130.0,23.69,23.69,23.48,23.56,1319130.0
2019-11-20 13:00:00,23.56,23.58,23.52,23.55,491910.0,23.56,23.58,23.52,23.55,491910.0
2019-11-20 13:05:00,23.54,23.54,23.36,23.36,1489860.0,23.54,23.54,23.36,23.36,1489860.0
2019-11-20 13:10:00,23.36,23.43,23.3,23.35,1723200.0,23.36,23.43,23.3,23.35,1723200.0
2019-11-20 13:15:00,23.36,23.38,23.3,23.36,954615.0,23.36,23.38,23.3,23.36,954615.0
2019-11-20 13:20:00,23.37,23.46,23.36,23.42,771540.0,23.37,23.46,23.36,23.42,771540.0
2019-11-20 13:25:00,23.42,23.51,23.42,23.46,824850.0,23.42,23.51,23.42,23.46,824850.0
2019-11-20 13:30:00,23.46,23.53,23.44,23.52,491460.0,23.46,23.53,23.44,23.52,491460.0
2019-11-20 13:35:00,23.52,23.54,23.46,23.46,514455.0,23.52,23.54,23.46,23.46,514455.0
2019-11-20 13:40:00,23.46,23.51,23.44,23.45,415380.0,23.46,23.51,23.44,23.45,415380.0
2019-11-20 13:45:00,23.45,23.53,23.45,23.51,526230.0,23.45,23.53,23.45,23.51,526230.0
2019-11-20 13:50:00,23.51,23.61,23.51,23.58,679215.0,23.51,23.61,23.51,23.58,679215.0
2019-11-20 13:55:00,23.58,23.6,23.52,23.53,390195.0,23.58,23.6,23.52,23.53,390195.0
2019-11-20 14:00:00,23.53,23.54,23.5,23.54,304500.0,23.53,23.54,23.5,23.54,304500.0
2019-11-20 14:05:00,23.53,23.56,23.5,23.5,402060.0,23.53,23.56,23.5,23.5,402060.0
2019-11-20 14:10:00,23.5,23.53,23.45,23.45,383115.0,23.5,23.53,23.45,23.45,383115.0
2019-11-20 14:15:00,23.46,23.49,23.45,23.49,232635.0,23.46,23.49,23.45,23.49,232635.0
2019-11-20 14:20:00,23.49,23.49,23.44,23.47,371190.0,23.49,23.49,23.44,23.47,371190.0
2019-11-20 14:25:00,23.48,23.49,23.43,23.44,330390.0,23.48,23.49,23.43,23.44,330390.0
2019-11-20 14:30:00,23.44,23.49,23.43,23.46,393120.0,23.44,23.49,23.43,23.46,393120.0
2019-11-20 14:35:00,23.46,23.48,23.46,23.47,131250.0,23.46,23.48,23.46,23.47,131250.0
2019-11-20 14:40:00,23.48,23.49,23.46,23.47,315810.0,23.48,23.49,23.46,23.47,315810.0
2019-11-20 14:45:00,23.47,23.47,23.42,23.43,412110.0,23.47,23.47,23.42,23.43,412110.0
2019-11-20 14:50:00,23.44,23.45,23.42,23.43,447510.0,23.44,23.45,23.42,23.43,447510.0
2019-11-20 14:55:00,23.44,23.47,23.43,23.45,540405.0,23.44,23.47,23.43,23.45,540405.0
2019-11-20 15:00:00,23.45,23.47,23.43,23.43,153330.0,23.45,23.47,23.43,23.43,153330.0
2019-11-20 15:05:00,23.43,23.47,23.43,23.46,250110.0,23.43,23.47,23.43,23.46,250110.0
2019-11-20 15:10:00,23.46,23.48,23.44,23.46,228540.0,23.46,23.48,23.44,23.46,228540.0
2019-11-20 15:15:00,23.46,23.46,23.38,23.39,668250.0,23.46,23.46,23.38,23.39,668250.0
2019-11-20 15:20:00,23.39,23.43,23.38,23.42,343470.0,23.39,23.43,23.38,23.42,343470.0
2019-11-20 15:25:00,23.41,23.42,23.38,23.38,257385.0,23.41,23.42,23.38,23.38,257385.0
2019-11-20 15:30:00,23.39,23.43,23.38,23.41,562590.0,23.39,23.43,23.38,23.41,562590.0
2019-11-20 15:35:00,23.41,23.43,23.39,23.43,382590.0,23.41,23.43,23.39,23.43,382590.0
2019-11-20 15:40:00,23.42,23.5,23.42,23.48,694620.0,23.42,23.5,23.42,23.48,694620.0
2019-11-20 15:45:00,23.48,23.5,23.47,23.48,626910.0,23.48,23.5,23.47,23.48,626910.0
2019-11-20 15:50:00,23.48,23.53,23.46,23.52,1037670.0,23.48,23.53,23.46,23.52,1037670.0
2019-11-20 15:55:00,23.52,23.53,23.47,23.49,1644750.0,23.52,23.53,23.47,23.49,1644750.0
2019-11-21 09:30:00,23.63,23.72,23.6,23.69,2840445.0,23.63,23.72,23.6,23.69,2840445.0
2019-11-21 09:35:00,23.69,23.87,23.69,23.85,3376830.0,23.69,23.87,23.69,23.85,3376830.0
2019-11-21 09:40:00,23.85,23.92,23.82,23.88,2753025.0,23.85,23.92,23.82,23.88,2753025.0
2019-11-21 09:45:00,23.88,23.94,23.83,23.88,2195235.0,23.88,23.94,23.83,23.88,2195235.0
2019-11-21 09:50:00,23.88,23.92,23.78,23.8,1532700.0,23.88,23.92,23.78,23.8,1532700.0
2019-11-21 09:55:00,23.82,23.85,23.77,23.8,1036170.0,23.82,23.85,23.77,23.8,1036170.0
2019-11-21 10:00:00,23.8,23.82,23.72,23.81,991080.0,23.8,23.82,23.72,23.81,991080.0
2019-11-21 10:05:00,23.81,23.87,23.78,23.8,864645.0,23.81,23.87,23.78,23.8,864645.0
2019-11-21 10:10:00,23.79,23.83,23.77,23.77,625890.0,23.79,23.83,23.77,23.77,625890.0
2019-11-21 10:15:00,23.77,23.83,23.75,23.82,810150.0,23.77,23.83,23.75,23.82,810150.0
2019-11-21 10:20:00,23.82,23.83,23.77,23.83,702780.0,23.82,23.83,23.77,23.83,702780.0
2019-11-21 10:25:00,23.82,23.91,23.82,23.86,1861170.0,23.82,23.91,23.82,23.86,1861170.0
2019-11-21 10:30:00,23.87,23.89,23.85,23.85,710385.0,23.87,23.89,23.85,23.85,710385.0
2019-11-21 10:35:00,23.86,23.9,23.85,23.88,760140.0,23.86,23.9,23.85,23.88,760140.0
2019-11-21 10:40:00,23.88,23.91,23.87,23.9,768195.0,23.88,23.91,23.87,23.9,768195.0
2019-11-21 10:45:00,23.91,23.96,23.89,23.95,1340070.0,23.91,23.96,23.89,23.95,1340070.0
2019-11-21 10:50:00,23.95,23.98,23.93,23.98,1418775.0,23.95,23.98,23.93,23.98,1418775.0
2019-11-21 10:55:00,23.98,24.03,23.97,24.0,2610180.0,23.98,24.03,23.97,24.0,2610180.0
2019-11-21 11:00:00,24.0,24.05,23.96,24.02,2021190.0,24.0,24.05,23.96,24.02,2021190.0
2019-11-21 11:05:00,24.02,24.06,24.01,24.04,1188705.0,24.02,24.06,24.01,24.04,1188705.0
2019-11-21 11:10:00,24.05,24.05,23.9,23.91,1138185.0,24.05,24.05,23.9,23.91,1138185.0
2019-11-21 11:15:00,23.92,23.96,23.91,23.93,735840.0,23.92,23.96,23.91,23.93,735840.0
2019-11-21 11:20:00,23.93,23.95,23.89,23.94,627330.0,23.93,23.95,23.89,23.94,627330.0
2019-11-21 11:25:00,23.93,23.93,23.87,23.87,682530.0,23.93,23.93,23.87,23.87,682530.0
2019-11-21 11:30:00,23.88,23.91,23.82,23.83,767310.0,23.88,23.91,23.82,23.83,767310.0
2019-11-21 11:35:00,23.83,23.87,23.81,23.81,724155.0,23.83,23.87,23.81,23.81,724155.0
2019-11-21 11:40:00,23.82,23.87,23.81,23.86,472305.0,23.82,23.87,23.81,23.86,472305.0
2019-11-21 11:45:00,23.86,23.93,23.86,23.93,664860.0,23.86,23.93,23.86,23.93,664860.0
2019-11-21 11:50:00,23.92,23.97,23.92,23.96,773640.0,23.92,23.97,23.92,23.96,773640.0
2019-11-21 11:55:00,23.96,23.97,23.9,23.9,544140.0,23.96,23.97,23.9,23.9,544140.0
2019-11-21 12:00:00,23.9,23.94,23.88,23.94,481425.0,23.9,23.94,23.88,23.94,481425.0
2019-11-21 12:05:00,23.94,23.96,23.92,23.94,326805.0,23.94,23.96,23.92,23.94,326805.0
2019-11-21 12:10:00,23.94,23.96,23.92,23.94,196050.0,23.94,23.96,23.92,23.94,196050.0
2019-11-21 12:15:00,23.93,23.95,23.91,23.92,266145.0,23.93,23.95,23.91,23.92,266145.0
2019-11-21 12:20:00,23.91,23.93,23.91,23.92,179490.0,23.91,23.93,23.91,23.92,179490.0
2019-11-21 12:25:00,23.92,23.92,23.86,23.87,281460.0,23.92,23.92,23.86,23.87,281460.0
2019-11-21 12:30:00,23.87,23.88,23.85,23.86,429105.0,23.87,23.88,23.85,23.86,429105.0
2019-11-21 12:35:00,23.86,23.88,23.81,23.83,517545.0,23.86,23.88,23.81,23.83,517545.0
2019-11-21 12:40:00,23.84,23.84,23.81,23.82,316275.0,23.84,23.84,23.81,23.82,316275.0
2019-11-21 12:45:00,23.82,23.83,23.77,23.77,537855.0,23.82,23.83,23.77,23.77,537855.0
2019-11-21 12:50:00,23.77,23.85,23.76,23.84,438165.0,23.77,23.85,23.76,23.84,438165.0
2019-11-21 12:55:00,23.84,23.86,23.82,23.86,341955.0,23.84,23.86,23.82,23.86,341955.0
2019-11-21 13:00:00,23.86,23.87,23.84,23.86,240000.0,23.86,23.87,23.84,23.86,240000.0
2019-11-21 13:05:00,23.86,23.86,23.79,23.79,334935.0,23.86,23.86,23.79,23.79,334935.0
2019-11-21 13:10:00,23.8,23.84,23.8,23.84,255600.0,23.8,23.84,23.8,23.84,255600.0
2019-11-21 13:15:00,23.83,23.87,23.83,23.86,255600.0,23.83,23.87,23.83,23.86,255600.0
2019-11-21 13:20:00,23.86,23.88,23.83,23.87,355755.0,23.86,23.88,23.83,23.87,355755.0
2019-11-21 13:25:00,23.88,23.88,23.85,23.88,250185.0,23.88,23.88,23.85,23.88,250185.0
2019-11-21 13:30:00,23.87,23.92,23.87,23.9,604245.0,23.87,23.92,23.87,23.9,604245.0
2019-11-21 13:35:00,23.91,23.93,23.9,23.93,411510.0,23.91,23.93,23.9,23.93,411510.0
2019-11-21 13:40:00,23.92,23.94,23.87,23.87,930795.0,23.92,23.94,23.87,23.87,930795.0
2019-11-21 13:45:00,23.87,23.9,23.87,23.88,187980.0,23.87,23.9,23.87,23.88,187980.0
2019-11-21 13:50:00,23.89,23.89,23.84,23.86,369120.0,23.89,23.89,23.84,23.86,369120.0
2019-11-21 13:55:00,23.87,23.87,23.81,23.81,231030.0,23.87,23.87,23.81,23.81,231030.0
2019-11-21 14:00:00,23.8,23.81,23.74,23.75,843015.0,23.8,23.81,23.74,23.75,843015.0
2019-11-21 14:05:00,23.75,23.79,23.74,23.78,459315.0,23.75,23.79,23.74,23.78,459315.0
2019-11-21 14:10:00,23.78,23.8,23.77,23.79,419115.0,23.78,23.8,23.77,23.79,419115.0
2019-11-21 14:15:00,23.79,23.81,23.78,23.8,309915.0,23.79,23.81,23.78,23.8,309915.0
2019-11-21 14:20:00,23.81,23.84,23.8,23.82,478725.0,23.81,23.84,23.8,23.82,478725.0
2019-11-21 14:25:00,23.83,23.83,23.78,23.8,393930.0,23.83,23.83,23.78,23.8,393930.0
2019-11-21 14:30:00,23.8,23.81,23.77,23.79,268755.0,23.8,23.81,23.77,23.79,268755.0
2019-11-21 14:35:00,23.79,23.81,23.76,23.79,384030.0,23.79,23.81,23.76,23.79,384030.0
2019-11-21 14:40:00,23.79,23.8,23.77,23.78,226485.0,23.79,23.8,23.77,23.78,226485.0
2019-11-21 14:45:00,23.78,23.82,23.77,23.82,234765.0,23.78,23.82,23.77,23.82,234765.0
2019-11-21 14:50:00,23.81,23.84,23.8,23.83,259845.0,23.81,23.84,23.8,23.83,259845.0
2019-11-21 14:55:00,23.83,23.84,23.8,23.83,217350.0,23.83,23.84,23.8,23.83,217350.0
2019-11-21 15:00:00,23.84,23.84,23.8,23.82,481125.0,23.84,23.84,23.8,23.82,481125.0
2019-11-21 15:05:00,23.82,23.82,23.79,23.79,467295.0,23.82,23.82,23.79,23.79,467295.0
2019-11-21 15:10:00,23.8,23.81,23.78,23.8,424065.0,23.8,23.81,23.78,23.8,424065.0
2019-11-21 15:15:00,23.8,23.8,23.75,23.76,435435.0,23.8,23.8,23.75,23.76,435435.0
2019-11-21 15:20:00,23.76,23.78,23.7,23.7,920610.0,23.76,23.78,23.7,23.7,920610.0
2019-11-21 15:25:00,23.69,23.72,23.68,23.69,886875.0,23.69,23.72,23.68,23.69,886875.0
2019-11-21 15:30:00,23.69,23.7,23.64,23.66,735105.0,23.69,23.7,23.64,23.66,735105.0
2019-11-21 15:35:00,23.66,23.68,23.64,23.65,735870.0,23.66,23.68,23.64,23.65,735870.0
2019-11-21 15:40:00,23.65,23.69,23.65,23.69,856635.0,23.65,23.69,23.65,23.69,856635.0
2019-11-21 15:45:00,23.69,23.69,23.63,23.64,808755.0,23.69,23.69,23.63,23.64,808755.0
2019-11-21 15:50:00,23.64,23.65,23.6,23.64,983400.0,23.64,23.65,23.6,23.64,983400.0
2019-11-21 15:55:00,23.65,23.73,23.64,23.66,2028345.0,23.65,23.73,23.64,23.66,2028345.0
2019-11-22 09:30:00,22.68,22.73,22.25,22.27,16071675.0,22.68,22.73,22.25,22.27,16071675.0
2019-11-22 09:35:00,22.28,22.41,22.22,22.38,7083405.0,22.28,22.41,22.22,22.38,7083405.0
2019-11-22 09:40:00,22.38,22.4,22.23,22.29,6552975.0,22.38,22.4,22.23,22.29,6552975.0
2019-11-22 09:45:00,22.29,22.45,22.18,22.35,8359860.0,22.29,22.45,22.18,22.35,8359860.0
2019-11-22 09:50:00,22.35,22.37,22.23,22.33,4158165.0,22.35,22.37,22.23,22.33,4158165.0
2019-11-22 09:55:00,22.33,22.39,22.25,22.26,3774780.0,22.33,22.39,22.25,22.26,3774780.0
2019-11-22 10:00:00,22.26,22.27,22.15,22.16,5232675.0,22.26,22.27,22.15,22.16,5232675.0
2019-11-22 10:05:00,22.16,22.17,22.04,22.09,6649020.0,22.16,22.17,22.04,22.09,6649020.0
2019-11-22 10:10:00,22.09,22.12,22.01,22.05,5745345.0,22.09,22.12,22.01,22.05,5745345.0
2019-11-22 10:15:00,22.05,22.14,22.01,22.13,4132335.0,22.05,22.14,22.01,22.13,4132335.0
2019-11-22 10:20:00,22.14,22.21,22.12,22.2,3872340.0,22.14,22.21,22.12,22.2,3872340.0
2019-11-22 10:25:00,22.19,22.26,22.13,22.14,4225785.0,22.19,22.26,22.13,22.14,4225785.0
2019-11-22 10:30:00,22.13,22.15,22.02,22.03,3111120.0,22.13,22.15,22.02,22.03,3111120.0
2019-11-22 10:35:00,22.04,22.15,22.0,22.11,5504550.0,22.04,22.15,22.0,22.11,5504550.0
2019-11-22 10:40:00,22.12,22.13,22.04,22.04,2280300.0,22.12,22.13,22.04,22.04,2280300.0
2019-11-22 10:45:00,22.04,22.17,22.04,22.16,3050415.0,22.04,22.17,22.04,22.16,3050415.0
2019-11-22 10:50:00,22.16,22.25,22.15,22.23,3098145.0,22.16,22.25,22.15,22.23,3098145.0
2019-11-22 10:55:00,22.23,22.31,22.22,22.29,2809050.0,22.23,22.31,22.22,22.29,2809050.0
2019-11-22 11:00:00,22.29,22.3,22.15,22.18,2425935.0,22.29,22.3,22.15,22.18,2425935.0
2019-11-22 11:05:00,22.2,22.28,22.19,22.27,1725690.0,22.2,22.28,22.19,22.27,1725690.0
2019-11-22 11:10:00,22.27,22.31,22.22,22.29,1558965.0,22.27,22.31,22.22,22.29,1558965.0
2019-11-22 11:15:00,22.29,22.33,22.22,22.28,3046020.0,22.29,22.33,22.22,22.28,3046020.0
2019-11-22 11:20:00,22.28,22.33,22.25,22.26,1738245.0,22.28,22.33,22.25,22.26,1738245.0
2019-11-22 11:25:00,22.26,22.3,22.25,22.28,1452540.0,22.26,22.3,22.25,22.28,1452540.0
2019-11-22 11:30:00,22.27,22.28,22.13,22.15,3118065.0,22.27,22.28,22.13,22.15,3118065.0
2019-11-22 11:35:00,22.15,22.23,22.15,22.19,1437330.0,22.15,22.23,22.15,22.19,1437330.0
2019-11-22 11:40:00,22.2,22.22,22.16,22.18,1751040.0,22.2,22.22,22.16,22.18,1751040.0
2019-11-22 11:45:00,22.18,22.24,22.16,22.2,1560765.0,22.18,22.24,22.16,22.2,1560765.0
2019-11-22 11:50:00,22.2,22.21,22.17,22.2,1332495.0,22.2,22.21,22.17,22.2,1332495.0
2019-11-22 11:55:00,22.19,22.23,22.19,22.2,1068255.0,22.19,22.23,22.19,22.2,1068255.0
2019-11-22 12:00:00,22.2,22.27,22.2,22.26,863235.0,22.2,22.27,22.2,22.26,863235.0
2019-11-22 12:05:00,22.26,22.3,22.25,22.27,1834425.0,22.26,22.3,22.25,22.27,1834425.0
2019-11-22 12:10:00,22.27,22.28,22.23,22.26,897225.0,22.27,22.28,22.23,22.26,897225.0
2019-11-22 12:15:00,22.26,22.33,22.25,22.3,1533165.0,22.26,22.33,22.25,22.3,1533165.0
2019-11-22 12:20:00,22.3,22.35,22.29,22.34,2009280.0,22.3,22.35,22.29,22.34,2009280.0
2019-11-22 12:25:00,22.34,22.35,22.27,22.29,2065905.0,22.34,22.35,22.27,22.29,2065905.0
2019-11-22 12:30:00,22.29,22.31,22.26,22.27,1200720.0,22.29,22.31,22.26,22.27,1200720.0
2019-11-22 12:35:00,22.27,22.3,22.26,22.28,512190.0,22.27,22.3,22.26,22.28,512190.0
2019-11-22 12:40:00,22.29,22.34,22.28,22.31,930270.0,22.29,22.34,22.28,22.31,930270.0
2019-11-22 12:45:00,22.31,22.34,22.3,22.33,952350.0,22.31,22.34,22.3,22.33,952350.0
2019-11-22 12:50:00,22.33,22.33,22.26,22.3,1110870.0,22.33,22.33,22.26,22.3,1110870.0
2019-11-22 12:55:00,22.29,22.32,22.27,22.31,605640.0,22.29,22.32,22.27,22.31,605640.0
2019-11-22 13:00:00,22.31,22.34,22.29,22.33,817890.0,22.31,22.34,22.29,22.33,817890.0
2019-11-22 13:05:00,22.33,22.35,22.29,22.29,1230330.0,22.33,22.35,22.29,22.29,1230330.0
2019-11-22 13:10:00,22.3,22.33,22.29,22.31,542715.0,22.3,22.33,22.29,22.31,542715.0
2019-11-22 13:15:00,22.31,22.31,22.26,22.28,1298955.0,22.31,22.31,22.26,22.28,1298955.0
2019-11-22 13:20:00,22.27,22.3,22.26,22.29,640470.0,22.27,22.3,22.26,22.29,640470.0
2019-11-22 13:25:00,22.29,22.34,22.29,22.31,1056150.0,22.29,22.34,22.29,22.31,1056150.0
2019-11-22 13:30:00,22.31,22.33,22.3,22.32,527175.0,22.31,22.33,22.3,22.32,527175.0
2019-11-22 13:35:00,22.32,22.34,22.31,22.33,671940.0,22.32,22.34,22.31,22.33,671940.0
2019-11-22 13:40:00,22.33,22.33,22.27,22.32,1117710.0,22.33,22.33,22.27,22.32,1117710.0
2019-11-22 13:45:00,22.31,22.38,22.31,22.31,2873280.0,22.31,22.38,22.31,22.31,2873280.0
2019-11-22 13:50:00,22.31,22.31,22.26,22.31,1133910.0,22.31,22.31,22.26,22.31,1133910.0
2019-11-22 13:55:00,22.3,22.33,22.3,22.32,680670.0,22.3,22.33,22.3,22.32,680670.0
2019-11-22 14:00:00,22.32,22.33,22.27,22.27,766815.0,22.32,22.33,22.27,22.27,766815.0
2019-11-22 14:05:00,22.27,22.3,22.27,22.29,443865.0,22.27,22.3,22.27,22.29,443865.0
2019-11-22 14:10:00,22.29,22.31,22.22,22.24,1438110.0,22.29,22.31,22.22,22.24,1438110.0
2019-11-22 14:15:00,22.24,22.24,22.2,22.24,1100580.0,22.24,22.24,22.2,22.24,1100580.0
2019-11-22 14:20:00,22.24,22.24,22.2,22.22,1132815.0,22.24,22.24,22.2,22.22,1132815.0
2019-11-22 14:25:00,22.22,22.24,22.19,22.2,1172070.0,22.22,22.24,22.19,22.2,1172070.0
2019-11-22 14:30:00,22.19,22.2,22.15,22.17,1378665.0,22.19,22.2,22.15,22.17,1378665.0
2019-11-22 14:35:00,22.17,22.19,22.15,22.17,748815.0,22.17,22.19,22.15,22.17,748815.0
2019-11-22 14:40:00,22.17,22.22,22.17,22.17,1726140.0,22.17,22.22,22.17,22.17,1726140.0
2019-11-22 14:45:00,22.17,22.18,22.15,22.17,716445.0,22.17,22.18,22.15,22.17,716445.0
2019-11-22 14:50:00,22.17,22.17,22.12,22.16,1657485.0,22.17,22.17,22.12,22.16,1657485.0
2019-11-22 14:55:00,22.17,22.18,22.15,22.17,675165.0,22.17,22.18,22.15,22.17,675165.0
2019-11-22 15:00:00,22.17,22.18,22.14,22.16,1136385.0,22.17,22.18,22.14,22.16,1136385.0
2019-11-22 15:05:00,22.16,22.21,22.16,22.2,1035735.0,22.16,22.21,22.16,22.2,1035735.0
2019-11-22 15:10:00,22.19,22.21,22.15,22.16,987705.0,22.19,22.21,22.15,22.16,987705.0
2019-11-22 15:15:00,22.17,22.23,22.16,22.21,1128825.0,22.17,22.23,22.16,22.21,1128825.0
2019-11-22 15:20:00,22.21,22.22,22.18,22.2,869805.0,22.21,22.22,22.18,22.2,869805.0
2019-11-22 15:25:00,22.2,22.23,22.2,22.21,814590.0,22.2,22.23,22.2,22.21,814590.0
2019-11-22 15:30:00,22.21,22.28,22.21,22.26,1806630.0,22.21,22.28,22.21,22.26,1806630.0
2019-11-22 15:35:00,22.27,22.3,22.26,22.28,1436595.0,22.27,22.3,22.26,22.28,1436595.0
2019-11-22 15:40:00,22.28,22.28,22.23,22.24,1339380.0,22.28,22.28,22.23,22.24,1339380.0
2019-11-22 15:45:00,22.24,22.24,22.2,22.22,1711575.0,22.24,22.24,22.2,22.22,1711575.0
2019-11-22 15:50:00,22.22,22.24,22.22,22.23,1341765.0,22.22,22.24,22.22,22.23,1341765.0
2019-11-22 15:55:00,22.23,22.23,22.19,22.2,4131735.0,22.23,22.23,22.19,22.2,4131735.0
2019-11-25 09:30:00,22.95,22.97,22.69,22.71,12772590.0,22.95,22.97,22.69,22.71,12772590.0
2019-11-25 09:35:00,22.72,22.74,22.55,22.64,6128610.0,22.72,22.74,22.55,22.64,6128610.0
2019-11-25 09:40:00,22.64,22.75,22.61,22.69,3833565.0,22.64,22.75,22.61,22.69,3833565.0
2019-11-25 09:45:00,22.69,22.7,22.56,22.58,2706645.0,22.69,22.7,22.56,22.58,2706645.0
2019-11-25 09:50:00,22.59,22.75,22.59,22.74,2672355.0,22.59,22.75,22.59,22.74,2672355.0
2019-11-25 09:55:00,22.73,22.85,22.72,22.79,6687405.0,22.73,22.85,22.72,22.79,6687405.0
2019-11-25 10:00:00,22.8,22.84,22.75,22.77,3149310.0,22.8,22.84,22.75,22.77,3149310.0
2019-11-25 10:05:00,22.76,22.85,22.73,22.75,2260065.0,22.76,22.85,22.73,22.75,2260065.0
2019-11-25 10:10:00,22.75,22.79,22.72,22.75,1381380.0,22.75,22.79,22.72,22.75,1381380.0
2019-11-25 10:15:00,22.76,22.76,22.69,22.73,1710810.0,22.76,22.76,22.69,22.73,1710810.0
2019-11-25 10:20:00,22.73,22.77,22.67,22.68,1324545.0,22.73,22.77,22.67,22.68,1324545.0
2019-11-25 10:25:00,22.68,22.73,22.67,22.69,955245.0,22.68,22.73,22.67,22.69,955245.0
2019-11-25 10:30:00,22.69,22.76,22.68,22.73,1062345.0,22.69,22.76,22.68,22.73,1062345.0
2019-11-25 10:35:00,22.73,22.75,22.69,22.7,785100.0,22.73,22.75,22.69,22.7,785100.0
2019-11-25 10:40:00,22.71,22.71,22.63,22.65,1740480.0,22.71,22.71,22.63,22.65,1740480.0
2019-11-25 10:45:00,22.66,22.67,22.5,22.51,2992980.0,22.66,22.67,22.5,22.51,2992980.0
2019-11-25 10:50:00,22.5,22.56,22.49,22.54,1824450.0,22.5,22.56,22.49,22.54,1824450.0
2019-11-25 10:55:00,22.54,22.54,22.46,22.46,2100435.0,22.54,22.54,22.46,22.46,2100435.0
2019-11-25 11:00:00,22.46,22.49,22.4,22.42,2373015.0,22.46,22.49,22.4,22.42,2373015.0
2019-11-25 11:05:00,22.42,22.5,22.42,22.48,2169540.0,22.42,22.5,22.42,22.48,2169540.0
2019-11-25 11:10:00,22.48,22.53,22.45,22.47,1923720.0,22.48,22.53,22.45,22.47,1923720.0
2019-11-25 11:15:00,22.46,22.52,22.43,22.51,1285515.0,22.46,22.52,22.43,22.51,1285515.0
2019-11-25 11:20:00,22.52,22.56,22.49,22.52,1653915.0,22.52,22.56,22.49,22.52,1653915.0
2019-11-25 11:25:00,22.52,22.52,22.45,22.48,1236870.0,22.52,22.52,22.45,22.48,1236870.0
2019-11-25 11:30:00,22.49,22.5,22.43,22.44,891840.0,22.49,22.5,22.43,22.44,891840.0
2019-11-25 11:35:00,22.44,22.49,22.41,22.45,1156635.0,22.44,22.49,22.41,22.45,1156635.0
2019-11-25 11:40:00,22.45,22.47,22.43,22.45,778200.0,22.45,22.47,22.43,22.45,778200.0
2019-11-25 11:45:00,22.45,22.45,22.37,22.42,1998675.0,22.45,22.45,22.37,22.42,1998675.0
2019-11-25 11:50:00,22.42,22.48,22.41,22.47,953205.0,22.42,22.48,22.41,22.47,953205.0
2019-11-25 11:55:00,22.47,22.52,22.46,22.48,1387620.0,22.47,22.52,22.46,22.48,1387620.0
2019-11-25 12:00:00,22.49,22.51,22.45,22.49,1649370.0,22.49,22.51,22.45,22.49,1649370.0
2019-11-25 12:05:00,22.49,22.53,22.47,22.48,1323570.0,22.49,22.53,22.47,22.48,1323570.0
2019-11-25 12:10:00,22.48,22.53,22.48,22.48,1478745.0,22.48,22.53,22.48,22.48,1478745.0
2019-11-25 12:15:00,22.48,22.55,22.48,22.53,1310370.0,22.48,22.55,22.48,22.53,1310370.0
2019-11-25 12:20:00,22.53,22.55,22.52,22.53,546195.0,22.53,22.55,22.52,22.53,546195.0
2019-11-25 12:25:00,22.54,22.55,22.51,22.55,591465.0,22.54,22.55,22.51,22.55,591465.0
2019-11-25 12:30:00,22.55,22.57,22.53,22.54,979170.0,22.55,22.57,22.53,22.54,979170.0
2019-11-25 12:35:00,22.54,22.54,22.49,22.53,893820.0,22.54,22.54,22.49,22.53,893820.0
2019-11-25 12:40:00,22.53,22.53,22.48,22.48,1405740.0,22.53,22.53,22.48,22.48,1405740.0
2019-11-25 12:45:00,22.48,22.51,22.44,22.48,1171725.0,22.48,22.51,22.44,22.48,1171725.0
2019-11-25 12:50:00,22.48,22.51,22.45,22.48,573135.0,22.48,22.51,22.45,22.48,573135.0
2019-11-25 12:55:00,22.48,22.49,22.45,22.46,962700.0,22.48,22.49,22.45,22.46,962700.0
2019-11-25 13:00:00,22.46,22.5,22.44,22.48,1243260.0,22.46,22.5,22.44,22.48,1243260.0
2019-11-25 13:05:00,22.48,22.5,22.39,22.41,2125110.0,22.48,22.5,22.39,22.41,2125110.0
2019-11-25 13:10:00,22.41,22.45,22.41,22.45,1336590.0,22.41,22.45,22.41,22.45,1336590.0
2019-11-25 13:15:00,22.45,22.52,22.45,22.51,816570.0,22.45,22.52,22.45,22.51,816570.0
2019-11-25 13:20:00,22.51,22.55,22.51,22.52,989055.0,22.51,22.55,22.51,22.52,989055.0
2019-11-25 13:25:00,22.52,22.52,22.48,22.48,636765.0,22.52,22.52,22.48,22.48,636765.0
2019-11-25 13:30:00,22.48,22.51,22.48,22.49,1031190.0,22.48,22.51,22.48,22.49,1031190.0
2019-11-25 13:35:00,22.49,22.53,22.47,22.48,1224615.0,22.49,22.53,22.47,22.48,1224615.0
2019-11-25 13:40:00,22.48,22.52,22.47,22.49,417420.0,22.48,22.52,22.47,22.49,417420.0
2019-11-25 13:45:00,22.48,22.49,22.45,22.47,623835.0,22.48,22.49,22.45,22.47,623835.0
2019-11-25 13:50:00,22.46,22.51,22.46,22.51,467745.0,22.46,22.51,22.46,22.51,467745.0
2019-11-25 13:55:00,22.51,22.53,22.49,22.52,491805.0,22.51,22.53,22.49,22.52,491805.0
2019-11-25 14:00:00,22.5,22.51,22.47,22.49,450075.0,22.5,22.51,22.47,22.49,450075.0
2019-11-25 14:05:00,22.49,22.52,22.49,22.52,419640.0,22.49,22.52,22.49,22.52,419640.0
2019-11-25 14:10:00,22.52,22.52,22.44,22.44,706500.0,22.52,22.52,22.44,22.44,706500.0
2019-11-25 14:15:00,22.44,22.46,22.42,22.44,667215.0,22.44,22.46,22.42,22.44,667215.0
2019-11-25 14:20:00,22.43,22.47,22.43,22.47,746085.0,22.43,22.47,22.43,22.47,746085.0
2019-11-25 14:25:00,22.45,22.49,22.45,22.47,450825.0,22.45,22.49,22.45,22.47,450825.0
2019-11-25 14:30:00,22.47,22.49,22.42,22.43,532680.0,22.47,22.49,22.42,22.43,532680.0
2019-11-25 14:35:00,22.43,22.47,22.43,22.46,420435.0,22.43,22.47,22.43,22.46,420435.0
2019-11-25 14:40:00,22.46,22.48,22.45,22.47,802365.0,22.46,22.48,22.45,22.47,802365.0
2019-11-25 14:45:00,22.47,22.47,22.43,22.43,458940.0,22.47,22.47,22.43,22.43,458940.0
2019-11-25 14:50:00,22.42,22.43,22.31,22.31,3490290.0,22.42,22.43,22.31,22.31,3490290.0
2019-11-25 14:55:00,22.32,22.36,22.3,22.34,1914510.0,22.32,22.36,22.3,22.34,1914510.0
2019-11-25 15:00:00,22.33,22.42,22.33,22.4,1748850.0,22.33,22.42,22.33,22.4,1748850.0
2019-11-25 15:05:00,22.4,22.41,22.37,22.4,713355.0,22.4,22.41,22.37,22.4,713355.0
2019-11-25 15:10:00,22.4,22.4,22.35,22.36,844065.0,22.4,22.4,22.35,22.36,844065.0
2019-11-25 15:15:00,22.36,22.41,22.34,22.4,776580.0,22.36,22.41,22.34,22.4,776580.0
2019-11-25 15:20:00,22.41,22.41,22.37,22.38,584100.0,22.41,22.41,22.37,22.38,584100.0
2019-11-25 15:25:00,22.38,22.38,22.35,22.36,808335.0,22.38,22.38,22.35,22.36,808335.0
2019-11-25 15:30:00,22.37,22.41,22.36,22.4,1132125.0,22.37,22.41,22.36,22.4,1132125.0
2019-11-25 15:35:00,22.4,22.4,22.38,22.4,632550.0,22.4,22.4,22.38,22.4,632550.0
2019-11-25 15:40:00,22.4,22.44,22.39,22.41,1385955.0,22.4,22.44,22.39,22.41,1385955.0
2019-11-25 15:45:00,22.41,22.41,22.37,22.39,1034595.0,22.41,22.41,22.37,22.39,1034595.0
2019-11-25 15:50:00,22.39,22.44,22.37,22.43,1783935.0,22.39,22.44,22.37,22.43,1783935.0
2019-11-25 15:55:00,22.43,22.45,22.39,22.42,4006920.0,22.43,22.45,22.39,22.42,4006920.0
2019-11-26 09:30:00,22.35,22.37,22.21,22.3,3801855.0,22.35,22.37,22.21,22.3,3801855.0
2019-11-26 09:35:00,22.3,22.33,22.17,22.19,1919265.0,22.3,22.33,22.17,22.19,1919265.0
2019-11-26 09:40:00,22.19,22.27,22.16,22.25,2304915.0,22.19,22.27,22.16,22.25,2304915.0
2019-11-26 09:45:00,22.25,22.26,22.19,22.24,1783395.0,22.25,22.26,22.19,22.24,1783395.0
2019-11-26 09:50:00,22.24,22.27,22.19,22.23,2014275.0,22.24,22.27,22.19,22.23,2014275.0
2019-11-26 09:55:00,22.23,22.3,22.22,22.26,1674015.0,22.23,22.3,22.22,22.26,1674015.0
2019-11-26 10:00:00,22.27,22.31,22.22,22.24,1856640.0,22.27,22.31,22.22,22.24,1856640.0
2019-11-26 10:05:00,22.24,22.25,22.18,22.21,1645980.0,22.24,22.25,22.18,22.21,1645980.0
2019-11-26 10:10:00,22.21,22.26,22.19,22.23,701655.0,22.21,22.26,22.19,22.23,701655.0
2019-11-26 10:15:00,22.22,22.23,22.17,22.17,1659240.0,22.22,22.23,22.17,22.17,1659240.0
2019-11-26 10:20:00,22.17,22.18,22.12,22.17,1441995.0,22.17,22.18,22.12,22.17,1441995.0
2019-11-26 10:25:00,22.17,22.18,22.08,22.1,1457910.0,22.17,22.18,22.08,22.1,1457910.0
2019-11-26 10:30:00,22.09,22.11,22.05,22.06,1953705.0,22.09,22.11,22.05,22.06,1953705.0
2019-11-26 10:35:00,22.06,22.1,22.06,22.07,1134195.0,22.06,22.1,22.06,22.07,1134195.0
2019-11-26 10:40:00,22.07,22.11,22.07,22.11,1244415.0,22.07,22.11,22.07,22.11,1244415.0
2019-11-26 10:45:00,22.11,22.13,22.07,22.08,1006050.0,22.11,22.13,22.07,22.08,1006050.0
2019-11-26 10:50:00,22.07,22.13,22.06,22.09,975495.0,22.07,22.13,22.06,22.09,975495.0
2019-11-26 10:55:00,22.09,22.15,22.07,22.15,970170.0,22.09,22.15,22.07,22.15,970170.0
2019-11-26 11:00:00,22.15,22.15,22.12,22.15,707310.0,22.15,22.15,22.12,22.15,707310.0
2019-11-26 11:05:00,22.15,22.16,22.1,22.13,786345.0,22.15,22.16,22.1,22.13,786345.0
2019-11-26 11:10:00,22.13,22.15,22.12,22.14,625770.0,22.13,22.15,22.12,22.14,625770.0
2019-11-26 11:15:00,22.14,22.18,22.13,22.14,1476810.0,22.14,22.18,22.13,22.14,1476810.0
2019-11-26 11:20:00,22.14,22.14,22.11,22.13,363285.0,22.14,22.14,22.11,22.13,363285.0
2019-11-26 11:25:00,22.13,22.14,22.12,22.12,413310.0,22.13,22.14,22.12,22.12,413310.0
2019-11-26 11:30:00,22.12,22.14,22.1,22.12,285975.0,22.12,22.14,22.1,22.12,285975.0
2019-11-26 11:35:00,22.12,22.13,22.09,22.12,623430.0,22.12,22.13,22.09,22.12,623430.0
2019-11-26 11:40:00,22.12,22.15,22.12,22.12,476025.0,22.12,22.15,22.12,22.12,476025.0
2019-11-26 11:45:00,22.12,22.16,22.11,22.15,447030.0,22.12,22.16,22.11,22.15,447030.0
2019-11-26 11:50:00,22.16,22.18,22.13,22.13,637995.0,22.16,22.18,22.13,22.13,637995.0
2019-11-26 11:55:00,22.13,22.14,22.08,22.09,608685.0,22.13,22.14,22.08,22.09,608685.0
2019-11-26 12:00:00,22.09,22.14,22.09,22.13,649680.0,22.09,22.14,22.09,22.13,649680.0
2019-11-26 12:05:00,22.13,22.16,22.13,22.15,324900.0,22.13,22.16,22.13,22.15,324900.0
2019-11-26 12:10:00,22.16,22.18,22.15,22.16,626025.0,22.16,22.18,22.15,22.16,626025.0
2019-11-26 12:15:00,22.16,22.17,22.14,22.16,228300.0,22.16,22.17,22.14,22.16,228300.0
2019-11-26 12:20:00,22.16,22.16,22.14,22.15,178950.0,22.16,22.16,22.14,22.15,178950.0
2019-11-26 12:25:00,22.15,22.16,22.13,22.14,220095.0,22.15,22.16,22.13,22.14,220095.0
2019-11-26 12:30:00,22.14,22.16,22.12,22.12,411435.0,22.14,22.16,22.12,22.12,411435.0
2019-11-26 12:35:00,22.12,22.15,22.12,22.15,215625.0,22.12,22.15,22.12,22.15,215625.0
2019-11-26 12:40:00,22.15,22.15,22.1,22.11,465105.0,22.15,22.15,22.1,22.11,465105.0
2019-11-26 12:45:00,22.11,22.12,22.09,22.12,703650.0,22.11,22.12,22.09,22.12,703650.0
2019-11-26 12:50:00,22.12,22.13,22.11,22.11,385590.0,22.12,22.13,22.11,22.11,385590.0
2019-11-26 12:55:00,22.11,22.12,22.08,22.09,529290.0,22.11,22.12,22.08,22.09,529290.0
2019-11-26 13:00:00,22.09,22.1,22.06,22.08,945555.0,22.09,22.1,22.06,22.08,945555.0
2019-11-26 13:05:00,22.08,22.08,22.06,22.08,688230.0,22.08,22.08,22.06,22.08,688230.0
2019-11-26 13:10:00,22.07,22.11,22.06,22.11,994635.0,22.07,22.11,22.06,22.11,994635.0
2019-11-26 13:15:00,22.1,22.1,22.06,22.08,600315.0,22.1,22.1,22.06,22.08,600315.0
2019-11-26 13:20:00,22.08,22.1,22.07,22.09,461385.0,22.08,22.1,22.07,22.09,461385.0
2019-11-26 13:25:00,22.09,22.09,22.07,22.08,192540.0,22.09,22.09,22.07,22.08,192540.0
2019-11-26 13:30:00,22.08,22.08,22.05,22.06,455925.0,22.08,22.08,22.05,22.06,455925.0
2019-11-26 13:35:00,22.06,22.07,22.01,22.02,1527540.0,22.06,22.07,22.01,22.02,1527540.0
2019-11-26 13:40:00,22.01,22.03,21.97,21.97,2439330.0,22.01,22.03,21.97,21.97,2439330.0
2019-11-26 13:45:00,21.97,21.98,21.88,21.93,2234625.0,21.97,21.98,21.88,21.93,2234625.0
2019-11-26 13:50:00,21.93,21.97,21.92,21.94,708585.0,21.93,21.97,21.92,21.94,708585.0
2019-11-26 13:55:00,21.95,21.97,21.93,21.93,962235.0,21.95,21.97,21.93,21.93,962235.0
2019-11-26 14:00:00,21.93,21.95,21.9,21.91,1018800.0,21.93,21.95,21.9,21.91,1018800.0
2019-11-26 14:05:00,21.91,21.94,21.89,21.89,815670.0,21.91,21.94,21.89,21.89,815670.0
2019-11-26 14:10:00,21.89,21.9,21.87,21.88,1176405.0,21.89,21.9,21.87,21.88,1176405.0
2019-11-26 14:15:00,21.88,21.92,21.88,21.91,811965.0,21.88,21.92,21.88,21.91,811965.0
2019-11-26 14:20:00,21.91,21.93,21.88,21.89,968775.0,21.91,21.93,21.88,21.89,968775.0
2019-11-26 14:25:00,21.89,21.9,21.85,21.85,1758825.0,21.89,21.9,21.85,21.85,1758825.0
2019-11-26 14:30:00,21.86,21.88,21.85,21.86,863355.0,21.86,21.88,21.85,21.86,863355.0
2019-11-26 14:35:00,21.86,21.88,21.84,21.87,874095.0,21.86,21.88,21.84,21.87,874095.0
2019-11-26 14:40:00,21.87,21.88,21.85,21.88,370665.0,21.87,21.88,21.85,21.88,370665.0
2019-11-26 14:45:00,21.88,21.89,21.85,21.87,931140.0,21.88,21.89,21.85,21.87,931140.0
2019-11-26 14:50:00,21.87,21.88,21.81,21.82,1434735.0,21.87,21.88,21.81,21.82,1434735.0
2019-11-26 14:55:00,21.82,21.85,21.82,21.83,701970.0,21.82,21.85,21.82,21.83,701970.0
2019-11-26 15:00:00,21.83,21.84,21.81,21.84,939480.0,21.83,21.84,21.81,21.84,939480.0
2019-11-26 15:05:00,21.84,21.85,21.82,21.84,945990.0,21.84,21.85,21.82,21.84,945990.0
2019-11-26 15:10:00,21.84,21.84,21.81,21.83,1010040.0,21.84,21.84,21.81,21.83,1010040.0
2019-11-26 15:15:00,21.82,21.85,21.82,21.85,890250.0,21.82,21.85,21.82,21.85,890250.0
2019-11-26 15:20:00,21.85,21.88,21.85,21.86,921195.0,21.85,21.88,21.85,21.86,921195.0
2019-11-26 15:25:00,21.86,21.87,21.83,21.84,791910.0,21.86,21.87,21.83,21.84,791910.0
2019-11-26 15:30:00,21.84,21.88,21.81,21.87,1464465.0,21.84,21.88,21.81,21.87,1464465.0
2019-11-26 15:35:00,21.88,21.91,21.86,21.87,1236570.0,21.88,21.91,21.86,21.87,1236570.0
2019-11-26 15:40:00,21.86,21.91,21.85,21.89,909780.0,21.86,21.91,21.85,21.89,909780.0
2019-11-26 15:45:00,21.89,21.92,21.89,21.91,1054665.0,21.89,21.92,21.89,21.91,1054665.0
2019-11-26 15:50:00,21.91,21.93,21.9,21.92,1554465.0,21.91,21.93,21.9,21.92,1554465.0
2019-11-26 15:55:00,21.92,21.93,21.89,21.93,2909085.0,21.92,21.93,21.89,21.93,2909085.0
2019-11-27 09:30:00,22.07,22.12,21.98,22.05,3991365.0,22.07,22.12,21.98,22.05,3991365.0
2019-11-27 09:35:00,22.06,22.16,22.05,22.15,1914945.0,22.06,22.16,22.05,22.15,1914945.0
2019-11-27 09:40:00,22.16,22.19,22.07,22.16,2203170.0,22.16,22.19,22.07,22.16,2203170.0
2019-11-27 09:45:00,22.16,22.23,22.15,22.2,2258040.0,22.16,22.23,22.15,22.2,2258040.0
2019-11-27 09:50:00,22.2,22.26,22.2,22.25,1923780.0,22.2,22.26,22.2,22.25,1923780.0
2019-11-27 09:55:00,22.25,22.26,22.15,22.18,953775.0,22.25,22.26,22.15,22.18,953775.0
2019-11-27 10:00:00,22.19,22.26,22.17,22.21,1272195.0,22.19,22.26,22.17,22.21,1272195.0
2019-11-27 10:05:00,22.21,22.24,22.18,22.24,946455.0,22.21,22.24,22.18,22.24,946455.0
2019-11-27 10:10:00,22.24,22.26,22.18,22.19,1210530.0,22.24,22.26,22.18,22.19,1210530.0
2019-11-27 10:15:00,22.19,22.23,22.19,22.22,733005.0,22.19,22.23,22.19,22.22,733005.0
2019-11-27 10:20:00,22.23,22.23,22.18,22.21,1021395.0,22.23,22.23,22.18,22.21,1021395.0
2019-11-27 10:25:00,22.21,22.23,22.18,22.19,919125.0,22.21,22.23,22.18,22.19,919125.0
2019-11-27 10:30:00,22.2,22.21,22.1,22.13,1073070.0,22.2,22.21,22.1,22.13,1073070.0
2019-11-27 10:35:00,22.13,22.16,22.09,22.12,663390.0,22.13,22.16,22.09,22.12,663390.0
2019-11-27 10:40:00,22.11,22.14,22.09,22.12,438435.0,22.11,22.14,22.09,22.12,438435.0
2019-11-27 10:45:00,22.12,22.13,22.02,22.02,1062195.0,22.12,22.13,22.02,22.02,1062195.0
2019-11-27 10:50:00,22.02,22.1,22.02,22.05,695820.0,22.02,22.1,22.02,22.05,695820.0
2019-11-27 10:55:00,22.04,22.05,22.02,22.02,476295.0,22.04,22.05,22.02,22.02,476295.0
2019-11-27 11:00:00,22.03,22.08,22.02,22.07,505815.0,22.03,22.08,22.02,22.07,505815.0
2019-11-27 11:05:00,22.07,22.08,22.04,22.08,278145.0,22.07,22.08,22.04,22.08,278145.0
2019-11-27 11:10:00,22.07,22.19,22.07,22.15,1101360.0,22.07,22.19,22.07,22.15,1101360.0
2019-11-27 11:15:00,22.14,22.15,22.09,22.1,882600.0,22.14,22.15,22.09,22.1,882600.0
2019-11-27 11:20:00,22.1,22.12,22.07,22.07,845745.0,22.1,22.12,22.07,22.07,845745.0
2019-11-27 11:25:00,22.07,22.08,22.06,22.07,606255.0,22.07,22.08,22.06,22.07,606255.0
2019-11-27 11:30:00,22.07,22.07,22.01,22.02,516945.0,22.07,22.07,22.01,22.02,516945.0
2019-11-27 11:35:00,22.02,22.05,22.01,22.04,387810.0,22.02,22.05,22.01,22.04,387810.0
2019-11-27 11:40:00,22.05,22.09,22.04,22.06,407895.0,22.05,22.09,22.04,22.06,407895.0
2019-11-27 11:45:00,22.05,22.08,22.04,22.07,323430.0,22.05,22.08,22.04,22.07,323430.0
2019-11-27 11:50:00,22.07,22.07,22.02,22.03,417495.0,22.07,22.07,22.02,22.03,417495.0
2019-11-27 11:55:00,22.03,22.06,22.02,22.04,242850.0,22.03,22.06,22.02,22.04,242850.0
2019-11-27 12:00:00,22.04,22.06,22.04,22.04,321285.0,22.04,22.06,22.04,22.04,321285.0
2019-11-27 12:05:00,22.04,22.04,22.01,22.03,367575.0,22.04,22.04,22.01,22.03,367575.0
2019-11-27 12:10:00,22.03,22.03,22.0,22.0,904995.0,22.03,22.03,22.0,22.0,904995.0
2019-11-27 12:15:00,22.01,22.03,22.0,22.0,650715.0,22.01,22.03,22.0,22.0,650715.0
2019-11-27 12:20:00,22.0,22.0,21.96,21.99,740190.0,22.0,22.0,21.96,21.99,740190.0
2019-11-27 12:25:00,22.0,22.0,21.97,21.97,460575.0,22.0,22.0,21.97,21.97,460575.0
2019-11-27 12:30:00,21.96,21.98,21.94,21.94,446430.0,21.96,21.98,21.94,21.94,446430.0
2019-11-27 12:35:00,21.95,21.98,21.94,21.98,537150.0,21.95,21.98,21.94,21.98,537150.0
2019-11-27 12:40:00,21.98,22.0,21.97,21.98,489615.0,21.98,22.0,21.97,21.98,489615.0
2019-11-27 12:45:00,21.99,22.0,21.98,21.98,515025.0,21.99,22.0,21.98,21.98,515025.0
2019-11-27 12:50:00,21.98,21.98,21.95,21.95,361455.0,21.98,21.98,21.95,21.95,361455.0
2019-11-27 12:55:00,21.95,21.96,21.94,21.95,279495.0,21.95,21.96,21.94,21.95,279495.0
2019-11-27 13:00:00,21.95,22.0,21.95,21.99,318600.0,21.95,22.0,21.95,21.99,318600.0
2019-11-27 13:05:00,21.99,22.0,21.92,21.93,750210.0,21.99,22.0,21.92,21.93,750210.0
2019-11-27 13:10:00,21.93,21.97,21.9,21.96,935730.0,21.93,21.97,21.9,21.96,935730.0
2019-11-27 13:15:00,21.96,21.98,21.94,21.95,297540.0,21.96,21.98,21.94,21.95,297540.0
2019-11-27 13:20:00,21.95,21.97,21.94,21.97,549060.0,21.95,21.97,21.94,21.97,549060.0
2019-11-27 13:25:00,21.97,21.99,21.97,21.99,540150.0,21.97,21.99,21.97,21.99,540150.0
2019-11-27 13:30:00,21.99,22.03,21.99,21.99,673530.0,21.99,22.03,21.99,21.99,673530.0
2019-11-27 13:35:00,21.99,22.02,21.98,22.01,576765.0,21.99,22.02,21.98,22.01,576765.0
2019-11-27 13:40:00,22.01,22.02,21.99,21.99,309015.0,22.01,22.02,21.99,21.99,309015.0
2019-11-27 13:45:00,21.99,21.99,21.96,21.97,483120.0,21.99,21.99,21.96,21.97,483120.0
2019-11-27 13:50:00,21.98,21.99,21.94,21.95,741765.0,21.98,21.99,21.94,21.95,741765.0
2019-11-27 13:55:00,21.95,21.96,21.92,21.95,637800.0,21.95,21.96,21.92,21.95,637800.0
2019-11-27 14:00:00,21.94,21.95,21.93,21.95,262305.0,21.94,21.95,21.93,21.95,262305.0
2019-11-27 14:05:00,21.94,21.97,21.94,21.97,404625.0,21.94,21.97,21.94,21.97,404625.0
2019-11-27 14:10:00,21.97,22.0,21.97,22.0,474285.0,21.97,22.0,21.97,22.0,474285.0
2019-11-27 14:15:00,22.0,22.01,21.95,21.96,430215.0,22.0,22.01,21.95,21.96,430215.0
2019-11-27 14:20:00,21.96,21.97,21.95,21.96,298110.0,21.96,21.97,21.95,21.96,298110.0
2019-11-27 14:25:00,21.96,21.97,21.94,21.96,377265.0,21.96,21.97,21.94,21.96,377265.0
2019-11-27 14:30:00,21.96,21.96,21.93,21.94,481650.0,21.96,21.96,21.93,21.94,481650.0
2019-11-27 14:35:00,21.94,22.0,21.94,22.0,1060530.0,21.94,22.0,21.94,22.0,1060530.0
2019-11-27 14:40:00,22.0,22.0,21.98,21.98,330165.0,22.0,22.0,21.98,21.98,330165.0
2019-11-27 14:45:00,21.98,22.04,21.98,22.04,715485.0,21.98,22.04,21.98,22.04,715485.0
2019-11-27 14:50:00,22.04,22.06,22.04,22.05,715440.0,22.04,22.06,22.04,22.05,715440.0
2019-11-27 14:55:00,22.05,22.05,22.01,22.03,504930.0,22.05,22.05,22.01,22.03,504930.0
2019-11-27 15:00:00,22.03,22.05,22.0,22.04,654690.0,22.03,22.05,22.0,22.04,654690.0
2019-11-27 15:05:00,22.04,22.05,22.02,22.05,783630.0,22.04,22.05,22.02,22.05,783630.0
2019-11-27 15:10:00,22.05,22.08,22.04,22.07,843045.0,22.05,22.08,22.04,22.07,843045.0
2019-11-27 15:15:00,22.08,22.09,22.05,22.06,657465.0,22.08,22.09,22.05,22.06,657465.0
2019-11-27 15:20:00,22.07,22.08,22.06,22.07,436245.0,22.07,22.08,22.06,22.07,436245.0
2019-11-27 15:25:00,22.07,22.09,22.07,22.08,412650.0,22.07,22.09,22.07,22.08,412650.0
2019-11-27 15:30:00,22.08,22.09,22.07,22.07,435900.0,22.08,22.09,22.07,22.07,435900.0
2019-11-27 15:35:00,22.07,22.08,22.05,22.07,560415.0,22.07,22.08,22.05,22.07,560415.0
2019-11-27 15:40:00,22.07,22.09,22.06,22.07,580575.0,22.07,22.09,22.06,22.07,580575.0
2019-11-27 15:45:00,22.07,22.08,22.06,22.07,599130.0,22.07,22.08,22.06,22.07,599130.0
2019-11-27 15:50:00,22.07,22.09,22.06,22.09,1203510.0,22.07,22.09,22.06,22.09,1203510.0
2019-11-27 15:55:00,22.09,22.09,22.07,22.07,1924920.0,22.09,22.09,22.07,22.07,1924920.0
2019-11-29 09:30:00,22.07,22.08,21.95,21.96,1821480.0,22.07,22.08,21.95,21.96,1821480.0
2019-11-29 09:35:00,21.97,21.98,21.87,21.91,1449840.0,21.97,21.98,21.87,21.91,1449840.0
2019-11-29 09:40:00,21.91,21.92,21.86,21.86,1459605.0,21.91,21.92,21.86,21.86,1459605.0
2019-11-29 09:45:00,21.86,21.97,21.86,21.95,1077030.0,21.86,21.97,21.86,21.95,1077030.0
2019-11-29 09:50:00,21.95,21.95,21.83,21.84,1318665.0,21.95,21.95,21.83,21.84,1318665.0
2019-11-29 09:55:00,21.84,21.9,21.83,21.87,892290.0,21.84,21.9,21.83,21.87,892290.0
2019-11-29 10:00:00,21.89,21.89,21.84,21.86,779685.0,21.89,21.89,21.84,21.86,779685.0
2019-11-29 10:05:00,21.86,21.92,21.85,21.92,620115.0,21.86,21.92,21.85,21.92,620115.0
2019-11-29 10:10:00,21.92,21.93,21.88,21.88,487860.0,21.92,21.93,21.88,21.88,487860.0
2019-11-29 10:15:00,21.88,21.93,21.88,21.91,394110.0,21.88,21.93,21.88,21.91,394110.0
2019-11-29 10:20:00,21.91,21.92,21.89,21.91,374670.0,21.91,21.92,21.89,21.91,374670.0
2019-11-29 10:25:00,21.91,21.95,21.91,21.95,438390.0,21.91,21.95,21.91,21.95,438390.0
2019-11-29 10:30:00,21.95,22.02,21.95,22.01,1324665.0,21.95,22.02,21.95,22.01,1324665.0
2019-11-29 10:35:00,22.01,22.03,21.98,21.98,655950.0,22.01,22.03,21.98,21.98,655950.0
2019-11-29 10:40:00,21.99,22.01,21.96,21.98,476145.0,21.99,22.01,21.96,21.98,476145.0
2019-11-29 10:45:00,21.98,22.0,21.97,21.99,338955.0,21.98,22.0,21.97,21.99,338955.0
2019-11-29 10:50:00,21.99,22.03,21.99,22.01,712800.0,21.99,22.03,21.99,22.01,712800.0
2019-11-29 10:55:00,22.01,22.04,21.99,22.02,724695.0,22.01,22.04,21.99,22.02,724695.0
2019-11-29 11:00:00,22.02,22.02,21.97,21.98,426870.0,22.02,22.02,21.97,21.98,426870.0
2019-11-29 11:05:00,21.98,22.0,21.97,21.99,220215.0,21.98,22.0,21.97,21.99,220215.0
2019-11-29 11:10:00,21.99,22.01,21.99,22.01,181935.0,21.99,22.01,21.99,22.01,181935.0
2019-11-29 11:15:00,22.01,22.02,21.98,22.01,467010.0,22.01,22.02,21.98,22.01,467010.0
2019-11-29 11:20:00,22.01,22.03,22.0,22.02,277965.0,22.01,22.03,22.0,22.02,277965.0
2019-11-29 11:25:00,22.02,22.04,21.98,21.99,493440.0,22.02,22.04,21.98,21.99,493440.0
2019-11-29 11:30:00,21.98,22.0,21.96,21.99,319245.0,21.98,22.0,21.96,21.99,319245.0
2019-11-29 11:35:00,21.98,22.01,21.98,21.98,165450.0,21.98,22.01,21.98,21.98,165450.0
2019-11-29 11:40:00,21.98,21.99,21.96,21.98,287355.0,21.98,21.99,21.96,21.98,287355.0
2019-11-29 11:45:00,21.98,22.0,21.97,22.0,98175.0,21.98,22.0,21.97,22.0,98175.0
2019-11-29 11:50:00,22.0,22.0,21.97,21.98,280095.0,22.0,22.0,21.97,21.98,280095.0
2019-11-29 11:55:00,21.98,21.99,21.97,21.99,239550.0,21.98,21.99,21.97,21.99,239550.0
2019-11-29 12:00:00,21.99,22.01,21.99,22.0,184350.0,21.99,22.01,21.99,22.0,184350.0
2019-11-29 12:05:00,22.0,22.01,21.98,22.0,350055.0,22.0,22.01,21.98,22.0,350055.0
2019-11-29 12:10:00,22.0,22.02,21.99,21.99,261975.0,22.0,22.02,21.99,21.99,261975.0
2019-11-29 12:15:00,21.99,22.01,21.98,22.01,404940.0,21.99,22.01,21.98,22.01,404940.0
2019-11-29 12:20:00,22.01,22.02,22.0,22.01,440355.0,22.01,22.02,22.0,22.01,440355.0
2019-11-29 12:25:00,22.01,22.01,21.99,21.99,206535.0,22.01,22.01,21.99,21.99,206535.0
2019-11-29 12:30:00,21.99,22.02,21.98,22.01,624360.0,21.99,22.02,21.98,22.01,624360.0
2019-11-29 12:35:00,22.01,22.01,21.98,21.98,397185.0,22.01,22.01,21.98,21.98,397185.0
2019-11-29 12:40:00,21.98,21.99,21.97,21.98,469815.0,21.98,21.99,21.97,21.98,469815.0
2019-11-29 12:45:00,21.98,22.0,21.97,21.99,618285.0,21.98,22.0,21.97,21.99,618285.0
2019-11-29 12:50:00,21.99,22.01,21.99,22.01,502530.0,21.99,22.01,21.99,22.01,502530.0
2019-11-29 12:55:00,22.0,22.01,21.99,22.0,1608105.0,22.0,22.01,21.99,22.0,1608105.0
2019-12-02 09:30:00,21.96,22.15,21.91,22.14,2556315.0,21.96,22.15,21.91,22.14,2556315.0
2019-12-02 09:35:00,22.14,22.19,22.1,22.11,2259810.0,22.14,22.19,22.1,22.11,2259810.0
2019-12-02 09:40:00,22.11,22.33,22.07,22.31,2839650.0,22.11,22.33,22.07,22.31,2839650.0
2019-12-02 09:45:00,22.31,22.4,22.27,22.29,3259035.0,22.31,22.4,22.27,22.29,3259035.0
2019-12-02 09:50:00,22.3,22.37,22.27,22.33,2345505.0,22.3,22.37,22.27,22.33,2345505.0
2019-12-02 09:55:00,22.34,22.35,22.29,22.32,1653900.0,22.34,22.35,22.29,22.32,1653900.0
2019-12-02 10:00:00,22.31,22.35,22.24,22.27,1476015.0,22.31,22.35,22.24,22.27,1476015.0
2019-12-02 10:05:00,22.27,22.29,22.22,22.28,1213980.0,22.27,22.29,22.22,22.28,1213980.0
2019-12-02 10:10:00,22.29,22.35,22.28,22.33,1803720.0,22.29,22.35,22.28,22.33,1803720.0
2019-12-02 10:15:00,22.33,22.37,22.3,22.34,1834800.0,22.33,22.37,22.3,22.34,1834800.0
2019-12-02 10:20:00,22.34,22.34,22.24,22.26,736110.0,22.34,22.34,22.24,22.26,736110.0
2019-12-02 10:25:00,22.26,22.3,22.24,22.24,586065.0,22.26,22.3,22.24,22.24,586065.0
2019-12-02 10:30:00,22.24,22.25,22.17,22.22,1058325.0,22.24,22.25,22.17,22.22,1058325.0
2019-12-02 10:35:00,22.23,22.23,22.15,22.16,763965.0,22.23,22.23,22.15,22.16,763965.0
2019-12-02 10:40:00,22.16,22.22,22.14,22.22,600540.0,22.16,22.22,22.14,22.22,600540.0
2019-12-02 10:45:00,22.22,22.22,22.15,22.17,488700.0,22.22,22.22,22.15,22.17,488700.0
2019-12-02 10:50:00,22.17,22.21,22.16,22.2,1149780.0,22.17,22.21,22.16,22.2,1149780.0
2019-12-02 10:55:00,22.2,22.22,22.17,22.22,609645.0,22.2,22.22,22.17,22.22,609645.0
2019-12-02 11:00:00,22.22,22.25,22.16,22.18,707835.0,22.22,22.25,22.16,22.18,707835.0
2019-12-02 11:05:00,22.18,22.22,22.17,22.21,480765.0,22.18,22.22,22.17,22.21,480765.0
2019-12-02 11:10:00,22.21,22.21,22.17,22.2,673050.0,22.21,22.21,22.17,22.2,673050.0
2019-12-02 11:15:00,22.19,22.22,22.19,22.21,373185.0,22.19,22.22,22.19,22.21,373185.0
2019-12-02 11:20:00,22.21,22.24,22.21,22.23,539385.0,22.21,22.24,22.21,22.23,539385.0
2019-12-02 11:25:00,22.24,22.24,22.21,22.22,329670.0,22.24,22.24,22.21,22.22,329670.0
2019-12-02 11:30:00,22.22,22.25,22.22,22.23,305265.0,22.22,22.25,22.22,22.23,305265.0
2019-12-02 11:35:00,22.23,22.24,22.21,22.24,426015.0,22.23,22.24,22.21,22.24,426015.0
2019-12-02 11:40:00,22.24,22.27,22.23,22.26,766515.0,22.24,22.27,22.23,22.26,766515.0
2019-12-02 11:45:00,22.26,22.31,22.26,22.29,859410.0,22.26,22.31,22.26,22.29,859410.0
2019-12-02 11:50:00,22.3,22.33,22.29,22.31,623400.0,22.3,22.33,22.29,22.31,623400.0
2019-12-02 11:55:00,22.3,22.31,22.25,22.27,838095.0,22.3,22.31,22.25,22.27,838095.0
2019-12-02 12:00:00,22.27,22.34,22.27,22.33,1196235.0,22.27,22.34,22.27,22.33,1196235.0
2019-12-02 12:05:00,22.33,22.36,22.3,22.35,933900.0,22.33,22.36,22.3,22.35,933900.0
2019-12-02 12:10:00,22.36,22.36,22.29,22.3,954750.0,22.36,22.36,22.29,22.3,954750.0
2019-12-02 12:15:00,22.31,22.38,22.3,22.38,1810830.0,22.31,22.38,22.3,22.38,1810830.0
2019-12-02 12:20:00,22.38,22.39,22.32,22.35,1086195.0,22.38,22.39,22.32,22.35,1086195.0
2019-12-02 12:25:00,22.35,22.36,22.26,22.34,991590.0,22.35,22.36,22.26,22.34,991590.0
2019-12-02 12:30:00,22.35,22.35,22.3,22.32,568860.0,22.35,22.35,22.3,22.32,568860.0
2019-12-02 12:35:00,22.32,22.36,22.3,22.32,547410.0,22.32,22.36,22.3,22.32,547410.0
2019-12-02 12:40:00,22.32,22.36,22.32,22.35,572430.0,22.32,22.36,22.32,22.35,572430.0
2019-12-02 12:45:00,22.35,22.35,22.32,22.33,303765.0,22.35,22.35,22.32,22.33,303765.0
2019-12-02 12:50:00,22.33,22.35,22.31,22.33,268350.0,22.33,22.35,22.31,22.33,268350.0
2019-12-02 12:55:00,22.33,22.34,22.31,22.31,341685.0,22.33,22.34,22.31,22.31,341685.0
2019-12-02 13:00:00,22.31,22.38,22.31,22.37,607155.0,22.31,22.38,22.31,22.37,607155.0
2019-12-02 13:05:00,22.37,22.39,22.35,22.38,749730.0,22.37,22.39,22.35,22.38,749730.0
2019-12-02 13:10:00,22.38,22.41,22.33,22.39,1941405.0,22.38,22.41,22.33,22.39,1941405.0
2019-12-02 13:15:00,22.39,22.39,22.34,22.38,646830.0,22.39,22.39,22.34,22.38,646830.0
2019-12-02 13:20:00,22.38,22.4,22.37,22.38,552645.0,22.38,22.4,22.37,22.38,552645.0
2019-12-02 13:25:00,22.38,22.43,22.38,22.42,1020345.0,22.38,22.43,22.38,22.42,1020345.0
2019-12-02 13:30:00,22.42,22.43,22.33,22.36,1144710.0,22.42,22.43,22.33,22.36,1144710.0
2019-12-02 13:35:00,22.36,22.39,22.35,22.39,411000.0,22.36,22.39,22.35,22.39,411000.0
2019-12-02 13:40:00,22.38,22.38,22.34,22.35,364125.0,22.38,22.38,22.34,22.35,364125.0
2019-12-02 13:45:00,22.35,22.36,22.32,22.33,383400.0,22.35,22.36,22.32,22.33,383400.0
2019-12-02 13:50:00,22.33,22.36,22.33,22.34,272100.0,22.33,22.36,22.33,22.34,272100.0
2019-12-02 13:55:00,22.34,22.35,22.32,22.34,255735.0,22.34,22.35,22.32,22.34,255735.0
2019-12-02 14:00:00,22.34,22.35,22.33,22.33,349995.0,22.34,22.35,22.33,22.33,349995.0
2019-12-02 14:05:00,22.33,22.34,22.32,22.34,287415.0,22.33,22.34,22.32,22.34,287415.0
2019-12-02 14:10:00,22.34,22.35,22.33,22.33,293070.0,22.34,22.35,22.33,22.33,293070.0
2019-12-02 14:15:00,22.34,22.34,22.31,22.31,345450.0,22.34,22.34,22.31,22.31,345450.0
2019-12-02 14:20:00,22.31,22.36,22.3,22.36,343455.0,22.31,22.36,22.3,22.36,343455.0
2019-12-02 14:25:00,22.36,22.37,22.32,22.34,374130.0,22.36,22.37,22.32,22.34,374130.0
2019-12-02 14:30:00,22.35,22.37,22.33,22.33,314085.0,22.35,22.37,22.33,22.33,314085.0
2019-12-02 14:35:00,22.34,22.34,22.29,22.3,284625.0,22.34,22.34,22.29,22.3,284625.0
2019-12-02 14:40:00,22.3,22.35,22.3,22.32,284400.0,22.3,22.35,22.3,22.32,284400.0
2019-12-02 14:45:00,22.33,22.33,22.3,22.31,177705.0,22.33,22.33,22.3,22.31,177705.0
2019-12-02 14:50:00,22.31,22.31,22.28,22.28,359985.0,22.31,22.31,22.28,22.28,359985.0
2019-12-02 14:55:00,22.27,22.3,22.25,22.29,489375.0,22.27,22.3,22.25,22.29,489375.0
2019-12-02 15:00:00,22.29,22.31,22.27,22.29,226890.0,22.29,22.31,22.27,22.29,226890.0
2019-12-02 15:05:00,22.29,22.31,22.29,22.3,188955.0,22.29,22.31,22.29,22.3,188955.0
2019-12-02 15:10:00,22.3,22.31,22.29,22.3,153150.0,22.3,22.31,22.29,22.3,153150.0
2019-12-02 15:15:00,22.3,22.35,22.29,22.35,701790.0,22.3,22.35,22.29,22.35,701790.0
2019-12-02 15:20:00,22.35,22.36,22.32,22.35,644895.0,22.35,22.36,22.32,22.35,644895.0
2019-12-02 15:25:00,22.35,22.37,22.3,22.31,460635.0,22.35,22.37,22.3,22.31,460635.0
2019-12-02 15:30:00,22.31,22.35,22.3,22.34,389595.0,22.31,22.35,22.3,22.34,389595.0
2019-12-02 15:35:00,22.34,22.35,22.32,22.32,605310.0,22.34,22.35,22.32,22.32,605310.0
2019-12-02 15:40:00,22.32,22.34,22.31,22.33,536070.0,22.32,22.34,22.31,22.33,536070.0
2019-12-02 15:45:00,22.33,22.34,22.32,22.33,657855.0,22.33,22.34,22.32,22.33,657855.0
2019-12-02 15:50:00,22.33,22.35,22.31,22.32,909090.0,22.33,22.35,22.31,22.32,909090.0
2019-12-02 15:55:00,22.32,22.35,22.31,22.32,2375490.0,22.32,22.35,22.31,22.32,2375490.0
2019-12-03 09:30:00,22.17,22.3,22.15,22.27,3791445.0,22.17,22.3,22.15,22.27,3791445.0
2019-12-03 09:35:00,22.26,22.32,22.18,22.24,2421960.0,22.26,22.32,22.18,22.24,2421960.0
2019-12-03 09:40:00,22.23,22.37,22.2,22.34,2830245.0,22.23,22.37,22.2,22.34,2830245.0
2019-12-03 09:45:00,22.34,22.37,22.22,22.28,3697350.0,22.34,22.37,22.22,22.28,3697350.0
2019-12-03 09:50:00,22.28,22.34,22.22,22.32,981015.0,22.28,22.34,22.22,22.32,981015.0
2019-12-03 09:55:00,22.32,22.37,22.25,22.36,933285.0,22.32,22.37,22.25,22.36,933285.0
2019-12-03 10:00:00,22.36,22.37,22.29,22.32,1591785.0,22.36,22.37,22.29,22.32,1591785.0
2019-12-03 10:05:00,22.32,22.35,22.3,22.33,702120.0,22.32,22.35,22.3,22.33,702120.0
2019-12-03 10:10:00,22.33,22.41,22.3,22.33,1686450.0,22.33,22.41,22.3,22.33,1686450.0
2019-12-03 10:15:00,22.34,22.37,22.29,22.34,1076700.0,22.34,22.37,22.29,22.34,1076700.0
2019-12-03 10:20:00,22.34,22.34,22.25,22.31,950145.0,22.34,22.34,22.25,22.31,950145.0
2019-12-03 10:25:00,22.31,22.31,22.26,22.28,747945.0,22.31,22.31,22.26,22.28,747945.0
2019-12-03 10:30:00,22.28,22.38,22.25,22.35,1342965.0,22.28,22.38,22.25,22.35,1342965.0
2019-12-03 10:35:00,22.35,22.37,22.32,22.35,1456995.0,22.35,22.37,22.32,22.35,1456995.0
2019-12-03 10:40:00,22.35,22.37,22.34,22.35,537180.0,22.35,22.37,22.34,22.35,537180.0
2019-12-03 10:45:00,22.36,22.37,22.28,22.29,1166160.0,22.36,22.37,22.28,22.29,1166160.0
2019-12-03 10:50:00,22.29,22.31,22.26,22.3,761535.0,22.29,22.31,22.26,22.3,761535.0
2019-12-03 10:55:00,22.3,22.35,22.27,22.34,865935.0,22.3,22.35,22.27,22.34,865935.0
2019-12-03 11:00:00,22.33,22.36,22.31,22.33,807300.0,22.33,22.36,22.31,22.33,807300.0
2019-12-03 11:05:00,22.33,22.36,22.3,22.36,510015.0,22.33,22.36,22.3,22.36,510015.0
2019-12-03 11:10:00,22.36,22.4,22.34,22.36,1097925.0,22.36,22.4,22.34,22.36,1097925.0
2019-12-03 11:15:00,22.37,22.38,22.34,22.35,516675.0,22.37,22.38,22.34,22.35,516675.0
2019-12-03 11:20:00,22.35,22.37,22.34,22.34,386745.0,22.35,22.37,22.34,22.34,386745.0
2019-12-03 11:25:00,22.35,22.38,22.35,22.37,553065.0,22.35,22.38,22.35,22.37,553065.0
2019-12-03 11:30:00,22.38,22.39,22.36,22.38,448335.0,22.38,22.39,22.36,22.38,448335.0
2019-12-03 11:35:00,22.39,22.43,22.39,22.42,2390595.0,22.39,22.43,22.39,22.42,2390595.0
2019-12-03 11:40:00,22.42,22.47,22.41,22.45,1438140.0,22.42,22.47,22.41,22.45,1438140.0
2019-12-03 11:45:00,22.45,22.47,22.42,22.45,1477020.0,22.45,22.47,22.42,22.45,1477020.0
2019-12-03 11:50:00,22.45,22.45,22.41,22.42,544665.0,22.45,22.45,22.41,22.42,544665.0
2019-12-03 11:55:00,22.42,22.43,22.35,22.35,796050.0,22.42,22.43,22.35,22.35,796050.0
2019-12-03 12:00:00,22.35,22.36,22.29,22.32,973590.0,22.35,22.36,22.29,22.32,973590.0
2019-12-03 12:05:00,22.32,22.34,22.29,22.32,699210.0,22.32,22.34,22.29,22.32,699210.0
2019-12-03 12:10:00,22.32,22.35,22.31,22.34,523395.0,22.32,22.35,22.31,22.34,523395.0
2019-12-03 12:15:00,22.34,22.35,22.31,22.33,513270.0,22.34,22.35,22.31,22.33,513270.0
2019-12-03 12:20:00,22.33,22.34,22.32,22.33,203970.0,22.33,22.34,22.32,22.33,203970.0
2019-12-03 12:25:00,22.33,22.33,22.29,22.31,336630.0,22.33,22.33,22.29,22.31,336630.0
2019-12-03 12:30:00,22.31,22.34,22.3,22.34,380760.0,22.31,22.34,22.3,22.34,380760.0
2019-12-03 12:35:00,22.34,22.34,22.32,22.32,414015.0,22.34,22.34,22.32,22.32,414015.0
2019-12-03 12:40:00,22.32,22.33,22.32,22.32,200520.0,22.32,22.33,22.32,22.32,200520.0
2019-12-03 12:45:00,22.33,22.35,22.32,22.34,236520.0,22.33,22.35,22.32,22.34,236520.0
2019-12-03 12:50:00,22.35,22.36,22.32,22.34,494235.0,22.35,22.36,22.32,22.34,494235.0
2019-12-03 12:55:00,22.34,22.36,22.33,22.34,254070.0,22.34,22.36,22.33,22.34,254070.0
2019-12-03 13:00:00,22.34,22.35,22.32,22.34,374535.0,22.34,22.35,22.32,22.34,374535.0
2019-12-03 13:05:00,22.34,22.35,22.31,22.32,200520.0,22.34,22.35,22.31,22.32,200520.0
2019-12-03 13:10:00,22.32,22.35,22.32,22.35,244620.0,22.32,22.35,22.32,22.35,244620.0
2019-12-03 13:15:00,22.35,22.38,22.34,22.37,488700.0,22.35,22.38,22.34,22.37,488700.0
2019-12-03 13:20:00,22.37,22.38,22.36,22.36,437535.0,22.37,22.38,22.36,22.36,437535.0
2019-12-03 13:25:00,22.37,22.38,22.36,22.36,327195.0,22.37,22.38,22.36,22.36,327195.0
2019-12-03 13:30:00,22.36,22.37,22.35,22.36,310125.0,22.36,22.37,22.35,22.36,310125.0
2019-12-03 13:35:00,22.36,22.41,22.36,22.41,589005.0,22.36,22.41,22.36,22.41,589005.0
2019-12-03 13:40:00,22.41,22.44,22.4,22.44,1927005.0,22.41,22.44,22.4,22.44,1927005.0
2019-12-03 13:45:00,22.44,22.46,22.42,22.42,1108260.0,22.44,22.46,22.42,22.42,1108260.0
2019-12-03 13:50:00,22.42,22.44,22.42,22.43,565440.0,22.42,22.44,22.42,22.43,565440.0
2019-12-03 13:55:00,22.43,22.44,22.41,22.43,329145.0,22.43,22.44,22.41,22.43,329145.0
2019-12-03 14:00:00,22.43,22.44,22.42,22.43,376230.0,22.43,22.44,22.42,22.43,376230.0
2019-12-03 14:05:00,22.43,22.43,22.4,22.41,447840.0,22.43,22.43,22.4,22.41,447840.0
2019-12-03 14:10:00,22.41,22.43,22.41,22.41,224550.0,22.41,22.43,22.41,22.41,224550.0
2019-12-03 14:15:00,22.41,22.43,22.4,22.4,372885.0,22.41,22.43,22.4,22.4,372885.0
2019-12-03 14:20:00,22.4,22.41,22.39,22.41,489165.0,22.4,22.41,22.39,22.41,489165.0
2019-12-03 14:25:00,22.41,22.42,22.4,22.41,540690.0,22.41,22.42,22.4,22.41,540690.0
2019-12-03 14:30:00,22.41,22.45,22.4,22.44,678360.0,22.41,22.45,22.4,22.44,678360.0
2019-12-03 14:35:00,22.44,22.45,22.43,22.44,283095.0,22.44,22.45,22.43,22.44,283095.0
2019-12-03 14:40:00,22.43,22.45,22.42,22.43,387030.0,22.43,22.45,22.42,22.43,387030.0
2019-12-03 14:45:00,22.43,22.45,22.42,22.43,262665.0,22.43,22.45,22.42,22.43,262665.0
2019-12-03 14:50:00,22.43,22.51,22.43,22.5,1708290.0,22.43,22.51,22.43,22.5,1708290.0
2019-12-03 14:55:00,22.5,22.53,22.46,22.46,1716210.0,22.5,22.53,22.46,22.46,1716210.0
2019-12-03 15:00:00,22.46,22.47,22.44,22.46,715470.0,22.46,22.47,22.44,22.46,715470.0
2019-12-03 15:05:00,22.46,22.47,22.43,22.44,317700.0,22.46,22.47,22.43,22.44,317700.0
2019-12-03 15:10:00,22.44,22.47,22.43,22.45,642015.0,22.44,22.47,22.43,22.45,642015.0
2019-12-03 15:15:00,22.45,22.45,22.4,22.42,1072380.0,22.45,22.45,22.4,22.42,1072380.0
2019-12-03 15:20:00,22.42,22.44,22.42,22.43,627360.0,22.42,22.44,22.42,22.43,627360.0
2019-12-03 15:25:00,22.43,22.44,22.42,22.42,497775.0,22.43,22.44,22.42,22.42,497775.0
2019-12-03 15:30:00,22.42,22.44,22.4,22.43,692535.0,22.42,22.44,22.4,22.43,692535.0
2019-12-03 15:35:00,22.43,22.47,22.42,22.43,670380.0,22.43,22.47,22.42,22.43,670380.0
2019-12-03 15:40:00,22.43,22.44,22.42,22.43,900330.0,22.43,22.44,22.42,22.43,900330.0
2019-12-03 15:45:00,22.43,22.46,22.42,22.46,882015.0,22.43,22.46,22.42,22.46,882015.0
2019-12-03 15:50:00,22.46,22.47,22.4,22.41,1651260.0,22.46,22.47,22.4,22.41,1651260.0
2019-12-03 15:55:00,22.42,22.43,22.39,22.41,1801785.0,22.42,22.43,22.39,22.41,1801785.0
2019-12-04 09:30:00,22.52,22.52,22.28,22.35,4412790.0,22.52,22.52,22.28,22.35,4412790.0
2019-12-04 09:35:00,22.34,22.38,22.26,22.3,3672120.0,22.34,22.38,22.26,22.3,3672120.0
2019-12-04 09:40:00,22.3,22.34,22.25,22.25,2333310.0,22.3,22.34,22.25,22.25,2333310.0
2019-12-04 09:45:00,22.25,22.32,22.22,22.32,1341825.0,22.25,22.32,22.22,22.32,1341825.0
2019-12-04 09:50:00,22.33,22.35,22.29,22.33,1082475.0,22.33,22.35,22.29,22.33,1082475.0
2019-12-04 09:55:00,22.33,22.35,22.3,22.31,849465.0,22.33,22.35,22.3,22.31,849465.0
2019-12-04 10:00:00,22.31,22.38,22.3,22.36,1615650.0,22.31,22.38,22.3,22.36,1615650.0
2019-12-04 10:05:00,22.36,22.36,22.3,22.32,952875.0,22.36,22.36,22.3,22.32,952875.0
2019-12-04 10:10:00,22.33,22.34,22.25,22.32,987615.0,22.33,22.34,22.25,22.32,987615.0
2019-12-04 10:15:00,22.32,22.37,22.31,22.32,941820.0,22.32,22.37,22.31,22.32,941820.0
2019-12-04 10:20:00,22.32,22.37,22.31,22.34,915015.0,22.32,22.37,22.31,22.34,915015.0
2019-12-04 10:25:00,22.35,22.35,22.31,22.31,826590.0,22.35,22.35,22.31,22.31,826590.0
2019-12-04 10:30:00,22.32,22.33,22.29,22.31,640335.0,22.32,22.33,22.29,22.31,640335.0
2019-12-04 10:35:00,22.31,22.36,22.31,22.33,818010.0,22.31,22.36,22.31,22.33,818010.0
2019-12-04 10:40:00,22.33,22.34,22.29,22.32,882180.0,22.33,22.34,22.29,22.32,882180.0
2019-12-04 10:45:00,22.32,22.32,22.26,22.29,768720.0,22.32,22.32,22.26,22.29,768720.0
2019-12-04 10:50:00,22.29,22.32,22.28,22.32,471825.0,22.29,22.32,22.28,22.32,471825.0
2019-12-04 10:55:00,22.32,22.33,22.29,22.32,720795.0,22.32,22.33,22.29,22.32,720795.0
2019-12-04 11:00:00,22.32,22.33,22.3,22.32,512670.0,22.32,22.33,22.3,22.32,512670.0
2019-12-04 11:05:00,22.33,22.34,22.32,22.32,573585.0,22.33,22.34,22.32,22.32,573585.0
2019-12-04 11:10:00,22.31,22.35,22.31,22.33,371595.0,22.31,22.35,22.31,22.33,371595.0
2019-12-04 11:15:00,22.33,22.34,22.32,22.33,238725.0,22.33,22.34,22.32,22.33,238725.0
2019-12-04 11:20:00,22.33,22.36,22.32,22.34,693345.0,22.33,22.36,22.32,22.34,693345.0
2019-12-04 11:25:00,22.34,22.35,22.32,22.33,325155.0,22.34,22.35,22.32,22.33,325155.0
2019-12-04 11:30:00,22.33,22.36,22.33,22.34,449370.0,22.33,22.36,22.33,22.34,449370.0
2019-12-04 11:35:00,22.35,22.35,22.32,22.33,365085.0,22.35,22.35,22.32,22.33,365085.0
2019-12-04 11:40:00,22.33,22.34,22.32,22.32,260505.0,22.33,22.34,22.32,22.32,260505.0
2019-12-04 11:45:00,22.32,22.34,22.32,22.34,206055.0,22.32,22.34,22.32,22.34,206055.0
2019-12-04 11:50:00,22.34,22.34,22.33,22.34,599505.0,22.34,22.34,22.33,22.34,599505.0
2019-12-04 11:55:00,22.33,22.36,22.33,22.34,282990.0,22.33,22.36,22.33,22.34,282990.0
2019-12-04 12:00:00,22.34,22.42,22.34,22.42,1583565.0,22.34,22.42,22.34,22.42,1583565.0
2019-12-04 12:05:00,22.42,22.45,22.41,22.44,847290.0,22.42,22.45,22.41,22.44,847290.0
2019-12-04 12:10:00,22.44,22.46,22.42,22.45,487050.0,22.44,22.46,22.42,22.45,487050.0
2019-12-04 12:15:00,22.45,22.45,22.39,22.4,841770.0,22.45,22.45,22.39,22.4,841770.0
2019-12-04 12:20:00,22.4,22.4,22.38,22.39,349155.0,22.4,22.4,22.38,22.39,349155.0
2019-12-04 12:25:00,22.39,22.39,22.36,22.36,475065.0,22.39,22.39,22.36,22.36,475065.0
2019-12-04 12:30:00,22.37,22.39,22.36,22.39,308895.0,22.37,22.39,22.36,22.39,308895.0
2019-12-04 12:35:00,22.39,22.39,22.36,22.36,385215.0,22.39,22.39,22.36,22.36,385215.0
2019-12-04 12:40:00,22.37,22.37,22.35,22.36,383670.0,22.37,22.37,22.35,22.36,383670.0
2019-12-04 12:45:00,22.36,22.38,22.36,22.37,285045.0,22.36,22.38,22.36,22.37,285045.0
2019-12-04 12:50:00,22.36,22.37,22.35,22.36,175275.0,22.36,22.37,22.35,22.36,175275.0
2019-12-04 12:55:00,22.36,22.38,22.35,22.36,428355.0,22.36,22.38,22.35,22.36,428355.0
2019-12-04 13:00:00,22.36,22.37,22.33,22.36,473700.0,22.36,22.37,22.33,22.36,473700.0
2019-12-04 13:05:00,22.36,22.37,22.36,22.36,201165.0,22.36,22.37,22.36,22.36,201165.0
2019-12-04 13:10:00,22.36,22.37,22.35,22.36,157620.0,22.36,22.37,22.35,22.36,157620.0
2019-12-04 13:15:00,22.36,22.37,22.35,22.37,186720.0,22.36,22.37,22.35,22.37,186720.0
2019-12-04 13:20:00,22.37,22.4,22.36,22.39,308250.0,22.37,22.4,22.36,22.39,308250.0
2019-12-04 13:25:00,22.39,22.39,22.36,22.38,652620.0,22.39,22.39,22.36,22.38,652620.0
2019-12-04 13:30:00,22.37,22.38,22.35,22.37,352215.0,22.37,22.38,22.35,22.37,352215.0
2019-12-04 13:35:00,22.37,22.38,22.36,22.37,254715.0,22.37,22.38,22.36,22.37,254715.0
2019-12-04 13:40:00,22.37,22.37,22.35,22.37,116730.0,22.37,22.37,22.35,22.37,116730.0
2019-12-04 13:45:00,22.37,22.38,22.36,22.36,285060.0,22.37,22.38,22.36,22.36,285060.0
2019-12-04 13:50:00,22.36,22.37,22.36,22.37,153990.0,22.36,22.37,22.36,22.37,153990.0
2019-12-04 13:55:00,22.37,22.37,22.36,22.37,348780.0,22.37,22.37,22.36,22.37,348780.0
2019-12-04 14:00:00,22.37,22.38,22.33,22.34,539295.0,22.37,22.38,22.33,22.34,539295.0
2019-12-04 14:05:00,22.34,22.36,22.33,22.35,259170.0,22.34,22.36,22.33,22.35,259170.0
2019-12-04 14:10:00,22.34,22.35,22.34,22.35,121860.0,22.34,22.35,22.34,22.35,121860.0
2019-12-04 14:15:00,22.34,22.34,22.29,22.3,482835.0,22.34,22.34,22.29,22.3,482835.0
2019-12-04 14:20:00,22.3,22.3,22.26,22.27,572805.0,22.3,22.3,22.26,22.27,572805.0
2019-12-04 14:25:00,22.27,22.3,22.27,22.29,436635.0,22.27,22.3,22.27,22.29,436635.0
2019-12-04 14:30:00,22.29,22.3,22.28,22.3,334545.0,22.29,22.3,22.28,22.3,334545.0
2019-12-04 14:35:00,22.3,22.31,22.3,22.31,212295.0,22.3,22.31,22.3,22.31,212295.0
2019-12-04 14:40:00,22.31,22.31,22.28,22.28,304425.0,22.31,22.31,22.28,22.28,304425.0
2019-12-04 14:45:00,22.28,22.29,22.25,22.26,314985.0,22.28,22.29,22.25,22.26,314985.0
2019-12-04 14:50:00,22.25,22.29,22.25,22.26,269925.0,22.25,22.29,22.25,22.26,269925.0
2019-12-04 14:55:00,22.26,22.28,22.25,22.26,412785.0,22.26,22.28,22.25,22.26,412785.0
2019-12-04 15:00:00,22.26,22.28,22.26,22.26,222105.0,22.26,22.28,22.26,22.26,222105.0
2019-12-04 15:05:00,22.26,22.27,22.26,22.27,317685.0,22.26,22.27,22.26,22.27,317685.0
2019-12-04 15:10:00,22.27,22.27,22.25,22.26,273705.0,22.27,22.27,22.25,22.26,273705.0
2019-12-04 15:15:00,22.26,22.27,22.26,22.27,270540.0,22.26,22.27,22.26,22.27,270540.0
2019-12-04 15:20:00,22.27,22.27,22.26,22.27,265155.0,22.27,22.27,22.26,22.27,265155.0
2019-12-04 15:25:00,22.27,22.27,22.26,22.26,343350.0,22.27,22.27,22.26,22.26,343350.0
2019-12-04 15:30:00,22.27,22.27,22.26,22.27,577350.0,22.27,22.27,22.26,22.27,577350.0
2019-12-04 15:35:00,22.27,22.28,22.24,22.25,524655.0,22.27,22.28,22.24,22.25,524655.0
2019-12-04 15:40:00,22.25,22.26,22.25,22.25,328140.0,22.25,22.26,22.25,22.25,328140.0
2019-12-04 15:45:00,22.25,22.26,22.24,22.26,521220.0,22.25,22.26,22.24,22.26,521220.0
2019-12-04 15:50:00,22.26,22.27,22.22,22.23,942990.0,22.26,22.27,22.22,22.23,942990.0
2019-12-04 15:55:00,22.23,22.24,22.19,22.2,2084940.0,22.23,22.24,22.19,22.2,2084940.0
2019-12-05 09:30:00,22.19,22.27,22.15,22.24,1295640.0,22.19,22.27,22.15,22.24,1295640.0
2019-12-05 09:35:00,22.23,22.3,22.18,22.19,1190310.0,22.23,22.3,22.18,22.19,1190310.0
2019-12-05 09:40:00,22.18,22.19,22.04,22.06,1542600.0,22.18,22.19,22.04,22.06,1542600.0
2019-12-05 09:45:00,22.06,22.07,21.98,22.01,1789305.0,22.06,22.07,21.98,22.01,1789305.0
2019-12-05 09:50:00,22.0,22.01,21.91,21.92,1662465.0,22.0,22.01,21.91,21.92,1662465.0
2019-12-05 09:55:00,21.93,21.99,21.88,21.97,1201815.0,21.93,21.99,21.88,21.97,1201815.0
2019-12-05 10:00:00,21.97,21.99,21.91,21.96,579660.0,21.97,21.99,21.91,21.96,579660.0
2019-12-05 10:05:00,21.95,21.97,21.85,21.87,1236345.0,21.95,21.97,21.85,21.87,1236345.0
2019-12-05 10:10:00,21.87,21.9,21.82,21.82,1133055.0,21.87,21.9,21.82,21.82,1133055.0
2019-12-05 10:15:00,21.83,21.93,21.83,21.9,870960.0,21.83,21.93,21.83,21.9,870960.0
2019-12-05 10:20:00,21.9,21.93,21.87,21.92,580260.0,21.9,21.93,21.87,21.92,580260.0
2019-12-05 10:25:00,21.92,21.95,21.9,21.94,470760.0,21.92,21.95,21.9,21.94,470760.0
2019-12-05 10:30:00,21.93,21.99,21.93,21.97,797640.0,21.93,21.99,21.93,21.97,797640.0
2019-12-05 10:35:00,21.97,21.99,21.95,21.96,440895.0,21.97,21.99,21.95,21.96,440895.0
2019-12-05 10:40:00,21.96,21.98,21.91,21.93,417120.0,21.96,21.98,21.91,21.93,417120.0
2019-12-05 10:45:00,21.92,22.02,21.91,22.01,682590.0,21.92,22.02,21.91,22.01,682590.0
2019-12-05 10:50:00,22.01,22.02,21.97,21.99,510420.0,22.01,22.02,21.97,21.99,510420.0
2019-12-05 10:55:00,21.98,21.99,21.94,21.97,357960.0,21.98,21.99,21.94,21.97,357960.0
2019-12-05 11:00:00,21.97,22.0,21.96,21.97,310695.0,21.97,22.0,21.96,21.97,310695.0
2019-12-05 11:05:00,21.97,21.98,21.95,21.97,336945.0,21.97,21.98,21.95,21.97,336945.0
2019-12-05 11:10:00,21.97,21.99,21.95,21.96,296925.0,21.97,21.99,21.95,21.96,296925.0
2019-12-05 11:15:00,21.96,21.99,21.96,21.99,662190.0,21.96,21.99,21.96,21.99,662190.0
2019-12-05 11:20:00,21.98,21.98,21.95,21.96,387390.0,21.98,21.98,21.95,21.96,387390.0
2019-12-05 11:25:00,21.96,21.99,21.95,21.99,208410.0,21.96,21.99,21.95,21.99,208410.0
2019-12-05 11:30:00,21.98,21.99,21.95,21.95,320880.0,21.98,21.99,21.95,21.95,320880.0
2019-12-05 11:35:00,21.95,21.98,21.92,21.97,420810.0,21.95,21.98,21.92,21.97,420810.0
2019-12-05 11:40:00,21.97,22.03,21.97,22.02,586140.0,21.97,22.03,21.97,22.02,586140.0
2019-12-05 11:45:00,22.02,22.04,22.01,22.02,371085.0,22.02,22.04,22.01,22.02,371085.0
2019-12-05 11:50:00,22.02,22.04,22.02,22.02,240630.0,22.02,22.04,22.02,22.02,240630.0
2019-12-05 11:55:00,22.02,22.03,22.01,22.03,133530.0,22.02,22.03,22.01,22.03,133530.0
2019-12-05 12:00:00,22.03,22.03,22.02,22.02,230040.0,22.03,22.03,22.02,22.02,230040.0
2019-12-05 12:05:00,22.03,22.03,22.02,22.02,135765.0,22.03,22.03,22.02,22.02,135765.0
2019-12-05 12:10:00,22.02,22.03,22.02,22.02,140700.0,22.02,22.03,22.02,22.02,140700.0
2019-12-05 12:15:00,22.02,22.05,22.02,22.03,425040.0,22.02,22.05,22.02,22.03,425040.0
2019-12-05 12:20:00,22.03,22.06,22.03,22.06,255030.0,22.03,22.06,22.03,22.06,255030.0
2019-12-05 12:25:00,22.06,22.06,22.03,22.05,230415.0,22.06,22.06,22.03,22.05,230415.0
2019-12-05 12:30:00,22.05,22.06,22.04,22.04,194805.0,22.05,22.06,22.04,22.04,194805.0
2019-12-05 12:35:00,22.04,22.04,21.97,22.0,573945.0,22.04,22.04,21.97,22.0,573945.0
2019-12-05 12:40:00,21.99,22.04,21.99,22.03,736365.0,21.99,22.04,21.99,22.03,736365.0
2019-12-05 12:45:00,22.03,22.04,22.0,22.03,274860.0,22.03,22.04,22.0,22.03,274860.0
2019-12-05 12:50:00,22.02,22.03,22.02,22.02,82815.0,22.02,22.03,22.02,22.02,82815.0
2019-12-05 12:55:00,22.02,22.03,22.01,22.03,150420.0,22.02,22.03,22.01,22.03,150420.0
2019-12-05 13:00:00,22.03,22.03,22.01,22.02,138810.0,22.03,22.03,22.01,22.02,138810.0
2019-12-05 13:05:00,22.02,22.03,22.01,22.03,173175.0,22.02,22.03,22.01,22.03,173175.0
2019-12-05 13:10:00,22.03,22.05,22.03,22.05,301680.0,22.03,22.05,22.03,22.05,301680.0
2019-12-05 13:15:00,22.05,22.06,22.04,22.05,330345.0,22.05,22.06,22.04,22.05,330345.0
2019-12-05 13:20:00,22.05,22.06,22.05,22.06,156225.0,22.05,22.06,22.05,22.06,156225.0
2019-12-05 13:25:00,22.06,22.06,22.04,22.05,175830.0,22.06,22.06,22.04,22.05,175830.0
2019-12-05 13:30:00,22.04,22.06,22.04,22.05,213345.0,22.04,22.06,22.04,22.05,213345.0
2019-12-05 13:35:00,22.05,22.08,22.05,22.07,357030.0,22.05,22.08,22.05,22.07,357030.0
2019-12-05 13:40:00,22.07,22.09,22.05,22.08,260625.0,22.07,22.09,22.05,22.08,260625.0
2019-12-05 13:45:00,22.08,22.09,22.07,22.09,162915.0,22.08,22.09,22.07,22.09,162915.0
2019-12-05 13:50:00,22.09,22.12,22.09,22.1,437130.0,22.09,22.12,22.09,22.1,437130.0
2019-12-05 13:55:00,22.1,22.11,22.09,22.1,293385.0,22.1,22.11,22.09,22.1,293385.0
2019-12-05 14:00:00,22.1,22.11,22.09,22.11,165345.0,22.1,22.11,22.09,22.11,165345.0
2019-12-05 14:05:00,22.11,22.12,22.09,22.1,348090.0,22.11,22.12,22.09,22.1,348090.0
2019-12-05 14:10:00,22.1,22.1,22.08,22.1,182670.0,22.1,22.1,22.08,22.1,182670.0
2019-12-05 14:15:00,22.09,22.1,22.07,22.07,185475.0,22.09,22.1,22.07,22.07,185475.0
2019-12-05 14:20:00,22.07,22.08,22.05,22.05,202755.0,22.07,22.08,22.05,22.05,202755.0
2019-12-05 14:25:00,22.06,22.07,22.05,22.06,218550.0,22.06,22.07,22.05,22.06,218550.0
2019-12-05 14:30:00,22.06,22.07,22.05,22.07,176970.0,22.06,22.07,22.05,22.07,176970.0
2019-12-05 14:35:00,22.06,22.06,22.03,22.05,330135.0,22.06,22.06,22.03,22.05,330135.0
2019-12-05 14:40:00,22.05,22.08,22.04,22.08,381195.0,22.05,22.08,22.04,22.08,381195.0
2019-12-05 14:45:00,22.08,22.1,22.06,22.09,417585.0,22.08,22.1,22.06,22.09,417585.0
2019-12-05 14:50:00,22.09,22.1,22.08,22.09,202905.0,22.09,22.1,22.08,22.09,202905.0
2019-12-05 14:55:00,22.08,22.08,22.0,22.05,408225.0,22.08,22.08,22.0,22.05,408225.0
2019-12-05 15:00:00,22.05,22.06,22.03,22.06,237555.0,22.05,22.06,22.03,22.06,237555.0
2019-12-05 15:05:00,22.06,22.07,22.05,22.06,172185.0,22.06,22.07,22.05,22.06,172185.0
2019-12-05 15:10:00,22.06,22.09,22.06,22.09,302235.0,22.06,22.09,22.06,22.09,302235.0
2019-12-05 15:15:00,22.08,22.09,22.07,22.09,188205.0,22.08,22.09,22.07,22.09,188205.0
2019-12-05 15:20:00,22.08,22.09,22.05,22.06,307170.0,22.08,22.09,22.05,22.06,307170.0
2019-12-05 15:25:00,22.06,22.06,22.04,22.05,244995.0,22.06,22.06,22.04,22.05,244995.0
2019-12-05 15:30:00,22.05,22.05,22.02,22.03,502935.0,22.05,22.05,22.02,22.03,502935.0
2019-12-05 15:35:00,22.03,22.04,22.02,22.04,415965.0,22.03,22.04,22.02,22.04,415965.0
2019-12-05 15:40:00,22.04,22.05,22.03,22.05,458295.0,22.04,22.05,22.03,22.05,458295.0
2019-12-05 15:45:00,22.05,22.06,22.02,22.02,665745.0,22.05,22.06,22.02,22.02,665745.0
2019-12-05 15:50:00,22.03,22.04,22.02,22.03,800070.0,22.03,22.04,22.02,22.03,800070.0
2019-12-05 15:55:00,22.03,22.03,22.0,22.02,1557645.0,22.03,22.03,22.0,22.02,1557645.0
2019-12-06 09:30:00,22.34,22.48,22.32,22.46,7764000.0,22.34,22.48,22.32,22.46,7764000.0
2019-12-06 09:35:00,22.46,22.47,22.33,22.41,3090645.0,22.46,22.47,22.33,22.41,3090645.0
2019-12-06 09:40:00,22.41,22.48,22.38,22.41,3285045.0,22.41,22.48,22.38,22.41,3285045.0
2019-12-06 09:45:00,22.41,22.52,22.4,22.49,2568735.0,22.41,22.52,22.4,22.49,2568735.0
2019-12-06 09:50:00,22.49,22.55,22.47,22.54,4599240.0,22.49,22.55,22.47,22.54,4599240.0
2019-12-06 09:55:00,22.55,22.59,22.53,22.57,2953065.0,22.55,22.59,22.53,22.57,2953065.0
2019-12-06 10:00:00,22.57,22.58,22.41,22.43,2652480.0,22.57,22.58,22.41,22.43,2652480.0
2019-12-06 10:05:00,22.43,22.49,22.42,22.43,2101665.0,22.43,22.49,22.42,22.43,2101665.0
2019-12-06 10:10:00,22.43,22.46,22.37,22.43,2367240.0,22.43,22.46,22.37,22.43,2367240.0
2019-12-06 10:15:00,22.43,22.43,22.35,22.39,1992015.0,22.43,22.43,22.35,22.39,1992015.0
2019-12-06 10:20:00,22.39,22.43,22.36,22.42,1375020.0,22.39,22.43,22.36,22.42,1375020.0
2019-12-06 10:25:00,22.42,22.44,22.39,22.43,1062855.0,22.42,22.44,22.39,22.43,1062855.0
2019-12-06 10:30:00,22.43,22.47,22.42,22.47,1564860.0,22.43,22.47,22.42,22.47,1564860.0
2019-12-06 10:35:00,22.47,22.48,22.42,22.45,1440105.0,22.47,22.48,22.42,22.45,1440105.0
2019-12-06 10:40:00,22.44,22.48,22.44,22.47,839430.0,22.44,22.48,22.44,22.47,839430.0
2019-12-06 10:45:00,22.47,22.47,22.44,22.45,793260.0,22.47,22.47,22.44,22.45,793260.0
2019-12-06 10:50:00,22.45,22.5,22.45,22.49,850440.0,22.45,22.5,22.45,22.49,850440.0
2019-12-06 10:55:00,22.49,22.51,22.48,22.51,673590.0,22.49,22.51,22.48,22.51,673590.0
2019-12-06 11:00:00,22.51,22.55,22.51,22.55,1559460.0,22.51,22.55,22.51,22.55,1559460.0
2019-12-06 11:05:00,22.55,22.56,22.48,22.51,1224000.0,22.55,22.56,22.48,22.51,1224000.0
2019-12-06 11:10:00,22.5,22.54,22.49,22.54,803820.0,22.5,22.54,22.49,22.54,803820.0
2019-12-06 11:15:00,22.54,22.57,22.53,22.56,847020.0,22.54,22.57,22.53,22.56,847020.0
2019-12-06 11:20:00,22.57,22.57,22.51,22.52,866685.0,22.57,22.57,22.51,22.52,866685.0
2019-12-06 11:25:00,22.52,22.54,22.5,22.53,1264155.0,22.52,22.54,22.5,22.53,1264155.0
2019-12-06 11:30:00,22.53,22.53,22.46,22.49,1307055.0,22.53,22.53,22.46,22.49,1307055.0
2019-12-06 11:35:00,22.48,22.52,22.48,22.5,487560.0,22.48,22.52,22.48,22.5,487560.0
2019-12-06 11:40:00,22.5,22.51,22.49,22.51,512775.0,22.5,22.51,22.49,22.51,512775.0
2019-12-06 11:45:00,22.52,22.53,22.5,22.52,389700.0,22.52,22.53,22.5,22.52,389700.0
2019-12-06 11:50:00,22.52,22.53,22.49,22.51,755145.0,22.52,22.53,22.49,22.51,755145.0
2019-12-06 11:55:00,22.52,22.54,22.51,22.53,834270.0,22.52,22.54,22.51,22.53,834270.0
2019-12-06 12:00:00,22.52,22.53,22.51,22.51,378540.0,22.52,22.53,22.51,22.51,378540.0
2019-12-06 12:05:00,22.52,22.53,22.5,22.51,610710.0,22.52,22.53,22.5,22.51,610710.0
2019-12-06 12:10:00,22.51,22.54,22.51,22.52,406410.0,22.51,22.54,22.51,22.52,406410.0
2019-12-06 12:15:00,22.52,22.53,22.51,22.52,421545.0,22.52,22.53,22.51,22.52,421545.0
2019-12-06 12:20:00,22.52,22.53,22.48,22.49,454080.0,22.52,22.53,22.48,22.49,454080.0
2019-12-06 12:25:00,22.49,22.5,22.47,22.5,661515.0,22.49,22.5,22.47,22.5,661515.0
2019-12-06 12:30:00,22.5,22.5,22.48,22.48,493425.0,22.5,22.5,22.48,22.48,493425.0
2019-12-06 12:35:00,22.48,22.49,22.44,22.46,584610.0,22.48,22.49,22.44,22.46,584610.0
2019-12-06 12:40:00,22.46,22.49,22.46,22.49,529860.0,22.46,22.49,22.46,22.49,529860.0
2019-12-06 12:45:00,22.49,22.5,22.47,22.48,267135.0,22.49,22.5,22.47,22.48,267135.0
2019-12-06 12:50:00,22.48,22.49,22.47,22.49,323640.0,22.48,22.49,22.47,22.49,323640.0
2019-12-06 12:55:00,22.48,22.48,22.47,22.47,348735.0,22.48,22.48,22.47,22.47,348735.0
2019-12-06 13:00:00,22.47,22.47,22.45,22.47,299010.0,22.47,22.47,22.45,22.47,299010.0
2019-12-06 13:05:00,22.47,22.49,22.46,22.49,235695.0,22.47,22.49,22.46,22.49,235695.0
2019-12-06 13:10:00,22.5,22.5,22.47,22.48,285240.0,22.5,22.5,22.47,22.48,285240.0
2019-12-06 13:15:00,22.48,22.49,22.46,22.46,329820.0,22.48,22.49,22.46,22.46,329820.0
2019-12-06 13:20:00,22.46,22.47,22.46,22.47,113790.0,22.46,22.47,22.46,22.47,113790.0
2019-12-06 13:25:00,22.48,22.48,22.47,22.48,204210.0,22.48,22.48,22.47,22.48,204210.0
2019-12-06 13:30:00,22.48,22.51,22.48,22.48,593655.0,22.48,22.51,22.48,22.48,593655.0
2019-12-06 13:35:00,22.48,22.48,22.47,22.48,317775.0,22.48,22.48,22.47,22.48,317775.0
2019-12-06 13:40:00,22.48,22.49,22.46,22.49,270135.0,22.48,22.49,22.46,22.49,270135.0
2019-12-06 13:45:00,22.49,22.5,22.48,22.48,425925.0,22.49,22.5,22.48,22.48,425925.0
2019-12-06 13:50:00,22.48,22.51,22.48,22.49,399270.0,22.48,22.51,22.48,22.49,399270.0
2019-12-06 13:55:00,22.49,22.53,22.49,22.52,471960.0,22.49,22.53,22.49,22.52,471960.0
2019-12-06 14:00:00,22.52,22.54,22.45,22.45,2006595.0,22.52,22.54,22.45,22.45,2006595.0
2019-12-06 14:05:00,22.46,22.46,22.43,22.45,724125.0,22.46,22.46,22.43,22.45,724125.0
2019-12-06 14:10:00,22.45,22.46,22.39,22.41,1043430.0,22.45,22.46,22.39,22.41,1043430.0
2019-12-06 14:15:00,22.41,22.41,22.38,22.38,607140.0,22.41,22.41,22.38,22.38,607140.0
2019-12-06 14:20:00,22.38,22.42,22.36,22.41,1188390.0,22.38,22.42,22.36,22.41,1188390.0
2019-12-06 14:25:00,22.41,22.43,22.37,22.4,900585.0,22.41,22.43,22.37,22.4,900585.0
2019-12-06 14:30:00,22.4,22.41,22.39,22.41,277080.0,22.4,22.41,22.39,22.41,277080.0
2019-12-06 14:35:00,22.4,22.44,22.4,22.44,608490.0,22.4,22.44,22.4,22.44,608490.0
2019-12-06 14:40:00,22.44,22.45,22.43,22.45,439965.0,22.44,22.45,22.43,22.45,439965.0
2019-12-06 14:45:00,22.45,22.48,22.43,22.46,2108490.0,22.45,22.48,22.43,22.46,2108490.0
2019-12-06 14:50:00,22.46,22.48,22.45,22.46,551340.0,22.46,22.48,22.45,22.46,551340.0
2019-12-06 14:55:00,22.46,22.47,22.42,22.42,329460.0,22.46,22.47,22.42,22.42,329460.0
2019-12-06 15:00:00,22.42,22.42,22.34,22.37,1298190.0,22.42,22.42,22.34,22.37,1298190.0
2019-12-06 15:05:00,22.37,22.38,22.35,22.37,999285.0,22.37,22.38,22.35,22.37,999285.0
2019-12-06 15:10:00,22.37,22.39,22.36,22.39,616695.0,22.37,22.39,22.36,22.39,616695.0
2019-12-06 15:15:00,22.39,22.39,22.37,22.39,711465.0,22.39,22.39,22.37,22.39,711465.0
2019-12-06 15:20:00,22.38,22.4,22.38,22.38,567825.0,22.38,22.4,22.38,22.38,567825.0
2019-12-06 15:25:00,22.38,22.39,22.37,22.38,424200.0,22.38,22.39,22.37,22.38,424200.0
2019-12-06 15:30:00,22.39,22.39,22.38,22.39,289275.0,22.39,22.39,22.38,22.39,289275.0
2019-12-06 15:35:00,22.39,22.39,22.37,22.38,577620.0,22.39,22.39,22.37,22.38,577620.0
2019-12-06 15:40:00,22.38,22.4,22.37,22.38,666360.0,22.38,22.4,22.37,22.38,666360.0
2019-12-06 15:45:00,22.38,22.39,22.36,22.37,716295.0,22.38,22.39,22.36,22.37,716295.0
2019-12-06 15:50:00,22.37,22.37,22.34,22.35,1403775.0,22.37,22.37,22.34,22.35,1403775.0
2019-12-06 15:55:00,22.36,22.4,22.34,22.39,2398320.0,22.36,22.4,22.34,22.39,2398320.0
2019-12-09 09:30:00,22.44,22.45,22.34,22.4,2443830.0,22.44,22.45,22.34,22.4,2443830.0
2019-12-09 09:35:00,22.41,22.59,22.4,22.58,2816520.0,22.41,22.59,22.4,22.58,2816520.0
2019-12-09 09:40:00,22.58,22.63,22.56,22.6,3063465.0,22.58,22.63,22.56,22.6,3063465.0
2019-12-09 09:45:00,22.58,22.62,22.56,22.59,1530270.0,22.58,22.62,22.56,22.59,1530270.0
2019-12-09 09:50:00,22.59,22.61,22.53,22.54,1374150.0,22.59,22.61,22.53,22.54,1374150.0
2019-12-09 09:55:00,22.55,22.59,22.51,22.56,1464810.0,22.55,22.59,22.51,22.56,1464810.0
2019-12-09 10:00:00,22.56,22.62,22.54,22.54,2641665.0,22.56,22.62,22.54,22.54,2641665.0
2019-12-09 10:05:00,22.54,22.57,22.52,22.54,1610190.0,22.54,22.57,22.52,22.54,1610190.0
2019-12-09 10:10:00,22.55,22.59,22.52,22.57,985740.0,22.55,22.59,22.52,22.57,985740.0
2019-12-09 10:15:00,22.58,22.65,22.56,22.61,1731000.0,22.58,22.65,22.56,22.61,1731000.0
2019-12-09 10:20:00,22.61,22.71,22.61,22.7,3503775.0,22.61,22.71,22.61,22.7,3503775.0
2019-12-09 10:25:00,22.69,22.74,22.68,22.68,2400420.0,22.69,22.74,22.68,22.68,2400420.0
2019-12-09 10:30:00,22.69,22.76,22.69,22.75,1360755.0,22.69,22.76,22.69,22.75,1360755.0
2019-12-09 10:35:00,22.75,22.79,22.73,22.75,2002560.0,22.75,22.79,22.73,22.75,2002560.0
2019-12-09 10:40:00,22.75,22.77,22.73,22.75,813870.0,22.75,22.77,22.73,22.75,813870.0
2019-12-09 10:45:00,22.74,22.76,22.71,22.72,1049955.0,22.74,22.76,22.71,22.72,1049955.0
2019-12-09 10:50:00,22.72,22.74,22.71,22.73,603720.0,22.72,22.74,22.71,22.73,603720.0
2019-12-09 10:55:00,22.73,22.76,22.71,22.75,592485.0,22.73,22.76,22.71,22.75,592485.0
2019-12-09 11:00:00,22.75,22.75,22.67,22.68,990630.0,22.75,22.75,22.67,22.68,990630.0
2019-12-09 11:05:00,22.68,22.68,22.64,22.68,859500.0,22.68,22.68,22.64,22.68,859500.0
2019-12-09 11:10:00,22.68,22.7,22.66,22.69,822720.0,22.68,22.7,22.66,22.69,822720.0
2019-12-09 11:15:00,22.69,22.7,22.66,22.67,649920.0,22.69,22.7,22.66,22.67,649920.0
2019-12-09 11:20:00,22.67,22.68,22.62,22.66,591645.0,22.67,22.68,22.62,22.66,591645.0
2019-12-09 11:25:00,22.66,22.66,22.62,22.63,505800.0,22.66,22.66,22.62,22.63,505800.0
2019-12-09 11:30:00,22.64,22.67,22.63,22.64,519390.0,22.64,22.67,22.63,22.64,519390.0
2019-12-09 11:35:00,22.63,22.65,22.58,22.6,777930.0,22.63,22.65,22.58,22.6,777930.0
2019-12-09 11:40:00,22.6,22.61,22.57,22.57,618180.0,22.6,22.61,22.57,22.57,618180.0
2019-12-09 11:45:00,22.57,22.6,22.57,22.57,357345.0,22.57,22.6,22.57,22.57,357345.0
2019-12-09 11:50:00,22.57,22.63,22.56,22.63,581085.0,22.57,22.63,22.56,22.63,581085.0
2019-12-09 11:55:00,22.63,22.64,22.61,22.64,412785.0,22.63,22.64,22.61,22.64,412785.0
2019-12-09 12:00:00,22.64,22.64,22.6,22.61,261195.0,22.64,22.64,22.6,22.61,261195.0
2019-12-09 12:05:00,22.6,22.63,22.59,22.62,563505.0,22.6,22.63,22.59,22.62,563505.0
2019-12-09 12:10:00,22.62,22.65,22.6,22.61,470460.0,22.62,22.65,22.6,22.61,470460.0
2019-12-09 12:15:00,22.61,22.63,22.6,22.61,882270.0,22.61,22.63,22.6,22.61,882270.0
2019-12-09 12:20:00,22.61,22.61,22.58,22.59,988815.0,22.61,22.61,22.58,22.59,988815.0
2019-12-09 12:25:00,22.59,22.62,22.58,22.6,774570.0,22.59,22.62,22.58,22.6,774570.0
2019-12-09 12:30:00,22.6,22.63,22.58,22.62,690135.0,22.6,22.63,22.58,22.62,690135.0
2019-12-09 12:35:00,22.62,22.65,22.62,22.64,1078230.0,22.62,22.65,22.62,22.64,1078230.0
2019-12-09 12:40:00,22.64,22.68,22.64,22.67,1372935.0,22.64,22.68,22.64,22.67,1372935.0
2019-12-09 12:45:00,22.67,22.72,22.66,22.72,1108620.0,22.67,22.72,22.66,22.72,1108620.0
2019-12-09 12:50:00,22.72,22.74,22.7,22.73,1444410.0,22.72,22.74,22.7,22.73,1444410.0
2019-12-09 12:55:00,22.73,22.73,22.68,22.7,1201650.0,22.73,22.73,22.68,22.7,1201650.0
2019-12-09 13:00:00,22.7,22.73,22.7,22.72,1105440.0,22.7,22.73,22.7,22.72,1105440.0
2019-12-09 13:05:00,22.72,22.74,22.71,22.74,997680.0,22.72,22.74,22.71,22.74,997680.0
2019-12-09 13:10:00,22.74,22.78,22.73,22.78,3259680.0,22.74,22.78,22.73,22.78,3259680.0
2019-12-09 13:15:00,22.78,22.81,22.75,22.75,2818740.0,22.78,22.81,22.75,22.75,2818740.0
2019-12-09 13:20:00,22.76,22.78,22.74,22.77,716925.0,22.76,22.78,22.74,22.77,716925.0
2019-12-09 13:25:00,22.78,22.8,22.75,22.8,2185425.0,22.78,22.8,22.75,22.8,2185425.0
2019-12-09 13:30:00,22.8,22.92,22.8,22.91,4278510.0,22.8,22.92,22.8,22.91,4278510.0
2019-12-09 13:35:00,22.92,22.96,22.88,22.91,3356655.0,22.92,22.96,22.88,22.91,3356655.0
2019-12-09 13:40:00,22.91,22.92,22.89,22.89,713370.0,22.91,22.92,22.89,22.89,713370.0
2019-12-09 13:45:00,22.89,22.9,22.85,22.89,1252500.0,22.89,22.9,22.85,22.89,1252500.0
2019-12-09 13:50:00,22.89,22.91,22.88,22.9,716130.0,22.89,22.91,22.88,22.9,716130.0
2019-12-09 13:55:00,22.9,22.9,22.85,22.87,745365.0,22.9,22.9,22.85,22.87,745365.0
2019-12-09 14:00:00,22.87,22.9,22.85,22.89,391305.0,22.87,22.9,22.85,22.89,391305.0
2019-12-09 14:05:00,22.88,22.9,22.8,22.82,1059510.0,22.88,22.9,22.8,22.82,1059510.0
2019-12-09 14:10:00,22.82,22.83,22.79,22.8,934410.0,22.82,22.83,22.79,22.8,934410.0
2019-12-09 14:15:00,22.8,22.87,22.8,22.85,1084980.0,22.8,22.87,22.8,22.85,1084980.0
2019-12-09 14:20:00,22.86,22.89,22.85,22.86,993600.0,22.86,22.89,22.85,22.86,993600.0
2019-12-09 14:25:00,22.87,22.87,22.8,22.81,755265.0,22.87,22.87,22.8,22.81,755265.0
2019-12-09 14:30:00,22.81,22.87,22.8,22.83,758160.0,22.81,22.87,22.8,22.83,758160.0
2019-12-09 14:35:00,22.83,22.83,22.79,22.79,651675.0,22.83,22.83,22.79,22.79,651675.0
2019-12-09 14:40:00,22.79,22.82,22.78,22.8,535920.0,22.79,22.82,22.78,22.8,535920.0
2019-12-09 14:45:00,22.8,22.82,22.79,22.81,328005.0,22.8,22.82,22.79,22.81,328005.0
2019-12-09 14:50:00,22.81,22.82,22.79,22.81,449775.0,22.81,22.82,22.79,22.81,449775.0
2019-12-09 14:55:00,22.81,22.82,22.79,22.8,688110.0,22.81,22.82,22.79,22.8,688110.0
2019-12-09 15:00:00,22.8,22.86,22.79,22.85,703380.0,22.8,22.86,22.79,22.85,703380.0
2019-12-09 15:05:00,22.85,22.87,22.84,22.85,777090.0,22.85,22.87,22.84,22.85,777090.0
2019-12-09 15:10:00,22.85,22.87,22.84,22.87,604185.0,22.85,22.87,22.84,22.87,604185.0
2019-12-09 15:15:00,22.87,22.87,22.8,22.8,662160.0,22.87,22.87,22.8,22.8,662160.0
2019-12-09 15:20:00,22.8,22.81,22.75,22.76,811050.0,22.8,22.81,22.75,22.76,811050.0
2019-12-09 15:25:00,22.76,22.77,22.74,22.76,472065.0,22.76,22.77,22.74,22.76,472065.0
2019-12-09 15:30:00,22.76,22.77,22.74,22.75,623550.0,22.76,22.77,22.74,22.75,623550.0
2019-12-09 15:35:00,22.75,22.76,22.72,22.72,905415.0,22.75,22.76,22.72,22.72,905415.0
2019-12-09 15:40:00,22.72,22.73,22.71,22.73,777810.0,22.72,22.73,22.71,22.73,777810.0
2019-12-09 15:45:00,22.73,22.73,22.69,22.7,907995.0,22.73,22.73,22.69,22.7,907995.0
2019-12-09 15:50:00,22.7,22.7,22.66,22.66,966450.0,22.7,22.7,22.66,22.66,966450.0
2019-12-09 15:55:00,22.67,22.67,22.62,22.63,3196935.0,22.67,22.67,22.62,22.63,3196935.0
2019-12-10 09:30:00,22.66,22.8,22.62,22.76,2712165.0,22.66,22.8,22.62,22.76,2712165.0
2019-12-10 09:35:00,22.76,22.85,22.72,22.81,2016420.0,22.76,22.85,22.72,22.81,2016420.0
2019-12-10 09:40:00,22.81,22.83,22.72,22.79,1642530.0,22.81,22.83,22.72,22.79,1642530.0
2019-12-10 09:45:00,22.79,22.91,22.76,22.9,2115000.0,22.79,22.91,22.76,22.9,2115000.0
2019-12-10 09:50:00,22.9,23.02,22.87,22.99,3816510.0,22.9,23.02,22.87,22.99,3816510.0
2019-12-10 09:55:00,22.99,23.05,22.93,23.04,2874015.0,22.99,23.05,22.93,23.04,2874015.0
2019-12-10 10:00:00,23.04,23.05,22.97,22.99,1904655.0,23.04,23.05,22.97,22.99,1904655.0
2019-12-10 10:05:00,23.0,23.06,22.96,23.05,2554965.0,23.0,23.06,22.96,23.05,2554965.0
2019-12-10 10:10:00,23.05,23.12,23.04,23.09,2425575.0,23.05,23.12,23.04,23.09,2425575.0
2019-12-10 10:15:00,23.1,23.13,23.06,23.1,2452290.0,23.1,23.13,23.06,23.1,2452290.0
2019-12-10 10:20:00,23.1,23.19,23.09,23.18,2908245.0,23.1,23.19,23.09,23.18,2908245.0
2019-12-10 10:25:00,23.18,23.21,23.09,23.13,3114975.0,23.18,23.21,23.09,23.13,3114975.0
2019-12-10 10:30:00,23.13,23.2,23.12,23.19,1546860.0,23.13,23.2,23.12,23.19,1546860.0
2019-12-10 10:35:00,23.19,23.3,23.19,23.28,3334500.0,23.19,23.3,23.19,23.28,3334500.0
2019-12-10 10:40:00,23.28,23.3,23.19,23.21,2048745.0,23.28,23.3,23.19,23.21,2048745.0
2019-12-10 10:45:00,23.22,23.29,23.22,23.28,1763850.0,23.22,23.29,23.22,23.28,1763850.0
2019-12-10 10:50:00,23.27,23.29,23.22,23.24,1449900.0,23.27,23.29,23.22,23.24,1449900.0
2019-12-10 10:55:00,23.24,23.26,23.22,23.26,1197990.0,23.24,23.26,23.22,23.26,1197990.0
2019-12-10 11:00:00,23.26,23.27,23.16,23.2,1679925.0,23.26,23.27,23.16,23.2,1679925.0
2019-12-10 11:05:00,23.19,23.21,23.16,23.17,827835.0,23.19,23.21,23.16,23.17,827835.0
2019-12-10 11:10:00,23.17,23.2,23.11,23.14,1108095.0,23.17,23.2,23.11,23.14,1108095.0
2019-12-10 11:15:00,23.15,23.19,23.14,23.16,832020.0,23.15,23.19,23.14,23.16,832020.0
2019-12-10 11:20:00,23.16,23.19,23.16,23.17,541590.0,23.16,23.19,23.16,23.17,541590.0
2019-12-10 11:25:00,23.16,23.19,23.15,23.19,705975.0,23.16,23.19,23.15,23.19,705975.0
2019-12-10 11:30:00,23.19,23.25,23.19,23.23,1653750.0,23.19,23.25,23.19,23.23,1653750.0
2019-12-10 11:35:00,23.23,23.23,23.17,23.22,732915.0,23.23,23.23,23.17,23.22,732915.0
2019-12-10 11:40:00,23.22,23.23,23.21,23.22,422040.0,23.22,23.23,23.21,23.22,422040.0
2019-12-10 11:45:00,23.21,23.22,23.18,23.2,357750.0,23.21,23.22,23.18,23.2,357750.0
2019-12-10 11:50:00,23.2,23.21,23.18,23.2,247650.0,23.2,23.21,23.18,23.2,247650.0
2019-12-10 11:55:00,23.2,23.23,23.19,23.23,450735.0,23.2,23.23,23.19,23.23,450735.0
2019-12-10 12:00:00,23.23,23.25,23.2,23.23,583920.0,23.23,23.25,23.2,23.23,583920.0
2019-12-10 12:05:00,23.23,23.26,23.22,23.23,514515.0,23.23,23.26,23.22,23.23,514515.0
2019-12-10 12:10:00,23.23,23.24,23.18,23.22,869250.0,23.23,23.24,23.18,23.22,869250.0
2019-12-10 12:15:00,23.23,23.31,23.23,23.31,1314990.0,23.23,23.31,23.23,23.31,1314990.0
2019-12-10 12:20:00,23.31,23.31,23.25,23.27,872130.0,23.31,23.31,23.25,23.27,872130.0
2019-12-10 12:25:00,23.27,23.29,23.26,23.27,530805.0,23.27,23.29,23.26,23.27,530805.0
2019-12-10 12:30:00,23.28,23.29,23.24,23.25,662235.0,23.28,23.29,23.24,23.25,662235.0
2019-12-10 12:35:00,23.24,23.25,23.22,23.25,754995.0,23.24,23.25,23.22,23.25,754995.0
2019-12-10 12:40:00,23.24,23.27,23.23,23.24,466590.0,23.24,23.27,23.23,23.24,466590.0
2019-12-10 12:45:00,23.24,23.27,23.23,23.26,560400.0,23.24,23.27,23.23,23.26,560400.0
2019-12-10 12:50:00,23.26,23.3,23.25,23.28,808035.0,23.26,23.3,23.25,23.28,808035.0
2019-12-10 12:55:00,23.28,23.3,23.27,23.29,989775.0,23.28,23.3,23.27,23.29,989775.0
2019-12-10 13:00:00,23.29,23.31,23.25,23.31,1341795.0,23.29,23.31,23.25,23.31,1341795.0
2019-12-10 13:05:00,23.31,23.33,23.3,23.32,1197870.0,23.31,23.33,23.3,23.32,1197870.0
2019-12-10 13:10:00,23.32,23.33,23.29,23.3,820590.0,23.32,23.33,23.29,23.3,820590.0
2019-12-10 13:15:00,23.3,23.3,23.26,23.29,787005.0,23.3,23.3,23.26,23.29,787005.0
2019-12-10 13:20:00,23.29,23.32,23.28,23.32,487635.0,23.29,23.32,23.28,23.32,487635.0
2019-12-10 13:25:00,23.32,23.33,23.3,23.33,923775.0,23.32,23.33,23.3,23.33,923775.0
2019-12-10 13:30:00,23.33,23.38,23.31,23.38,2303115.0,23.33,23.38,23.31,23.38,2303115.0
2019-12-10 13:35:00,23.38,23.38,23.31,23.32,1407105.0,23.38,23.38,23.31,23.32,1407105.0
2019-12-10 13:40:00,23.32,23.35,23.3,23.33,1009755.0,23.32,23.35,23.3,23.33,1009755.0
2019-12-10 13:45:00,23.33,23.34,23.31,23.31,513825.0,23.33,23.34,23.31,23.31,513825.0
2019-12-10 13:50:00,23.31,23.31,23.24,23.24,924780.0,23.31,23.31,23.24,23.24,924780.0
2019-12-10 13:55:00,23.25,23.28,23.25,23.27,667035.0,23.25,23.28,23.25,23.27,667035.0
2019-12-10 14:00:00,23.26,23.29,23.25,23.28,617025.0,23.26,23.29,23.25,23.28,617025.0
2019-12-10 14:05:00,23.28,23.35,23.28,23.34,998460.0,23.28,23.35,23.28,23.34,998460.0
2019-12-10 14:10:00,23.34,23.36,23.31,23.36,1094100.0,23.34,23.36,23.31,23.36,1094100.0
2019-12-10 14:15:00,23.35,23.35,23.32,23.32,446820.0,23.35,23.35,23.32,23.32,446820.0
2019-12-10 14:20:00,23.32,23.34,23.31,23.32,411705.0,23.32,23.34,23.31,23.32,411705.0
2019-12-10 14:25:00,23.32,23.33,23.29,23.29,431490.0,23.32,23.33,23.29,23.29,431490.0
2019-12-10 14:30:00,23.29,23.32,23.28,23.31,409620.0,23.29,23.32,23.28,23.31,409620.0
2019-12-10 14:35:00,23.3,23.3,23.26,23.26,497850.0,23.3,23.3,23.26,23.26,497850.0
2019-12-10 14:40:00,23.26,23.27,23.2,23.23,782910.0,23.26,23.27,23.2,23.23,782910.0
2019-12-10 14:45:00,23.23,23.24,23.18,23.2,800865.0,23.23,23.24,23.18,23.2,800865.0
2019-12-10 14:50:00,23.19,23.23,23.19,23.22,443610.0,23.19,23.23,23.19,23.22,443610.0
2019-12-10 14:55:00,23.22,23.23,23.2,23.21,318990.0,23.22,23.23,23.2,23.21,318990.0
2019-12-10 15:00:00,23.21,23.23,23.21,23.21,679905.0,23.21,23.23,23.21,23.21,679905.0
2019-12-10 15:05:00,23.21,23.22,23.2,23.21,420075.0,23.21,23.22,23.2,23.21,420075.0
2019-12-10 15:10:00,23.2,23.22,23.2,23.21,284115.0,23.2,23.22,23.2,23.21,284115.0
2019-12-10 15:15:00,23.22,23.23,23.15,23.16,1065495.0,23.22,23.23,23.15,23.16,1065495.0
2019-12-10 15:20:00,23.16,23.19,23.14,23.18,815385.0,23.16,23.19,23.14,23.18,815385.0
2019-12-10 15:25:00,23.18,23.19,23.17,23.18,484770.0,23.18,23.19,23.17,23.18,484770.0
2019-12-10 15:30:00,23.18,23.2,23.16,23.18,764805.0,23.18,23.2,23.16,23.18,764805.0
2019-12-10 15:35:00,23.18,23.21,23.17,23.2,934110.0,23.18,23.21,23.17,23.2,934110.0
2019-12-10 15:40:00,23.2,23.24,23.19,23.2,824820.0,23.2,23.24,23.19,23.2,824820.0
2019-12-10 15:45:00,23.2,23.21,23.17,23.18,1015965.0,23.2,23.21,23.17,23.18,1015965.0
2019-12-10 15:50:00,23.18,23.19,23.15,23.18,1447665.0,23.18,23.19,23.15,23.18,1447665.0
2019-12-10 15:55:00,23.18,23.26,23.18,23.26,3414060.0,23.18,23.26,23.18,23.26,3414060.0
2019-12-11 09:30:00,23.46,23.56,23.41,23.54,5892630.0,23.46,23.56,23.41,23.54,5892630.0
2019-12-11 09:35:00,23.54,23.61,23.47,23.6,3454185.0,23.54,23.61,23.47,23.6,3454185.0
2019-12-11 09:40:00,23.6,23.67,23.56,23.67,3691455.0,23.6,23.67,23.56,23.67,3691455.0
2019-12-11 09:45:00,23.66,23.72,23.64,23.7,3943935.0,23.66,23.72,23.64,23.7,3943935.0
2019-12-11 09:50:00,23.7,23.8,23.69,23.79,4513005.0,23.7,23.8,23.69,23.79,4513005.0
2019-12-11 09:55:00,23.79,23.8,23.74,23.77,2634720.0,23.79,23.8,23.74,23.77,2634720.0
2019-12-11 10:00:00,23.77,23.81,23.71,23.74,2445975.0,23.77,23.81,23.71,23.74,2445975.0
2019-12-11 10:05:00,23.75,23.77,23.7,23.76,2081790.0,23.75,23.77,23.7,23.76,2081790.0
2019-12-11 10:10:00,23.76,23.78,23.66,23.66,1997415.0,23.76,23.78,23.66,23.66,1997415.0
2019-12-11 10:15:00,23.67,23.74,23.66,23.72,1179960.0,23.67,23.74,23.66,23.72,1179960.0
2019-12-11 10:20:00,23.72,23.76,23.69,23.76,1022325.0,23.72,23.76,23.69,23.76,1022325.0
2019-12-11 10:25:00,23.75,23.77,23.73,23.75,816570.0,23.75,23.77,23.73,23.75,816570.0
2019-12-11 10:30:00,23.75,23.75,23.67,23.68,1136460.0,23.75,23.75,23.67,23.68,1136460.0
2019-12-11 10:35:00,23.69,23.72,23.68,23.7,485610.0,23.69,23.72,23.68,23.7,485610.0
2019-12-11 10:40:00,23.7,23.72,23.68,23.69,448680.0,23.7,23.72,23.68,23.69,448680.0
2019-12-11 10:45:00,23.69,23.7,23.67,23.69,682320.0,23.69,23.7,23.67,23.69,682320.0
2019-12-11 10:50:00,23.68,23.71,23.61,23.63,1637625.0,23.68,23.71,23.61,23.63,1637625.0
2019-12-11 10:55:00,23.63,23.66,23.6,23.61,1182345.0,23.63,23.66,23.6,23.61,1182345.0
2019-12-11 11:00:00,23.61,23.63,23.55,23.56,1637895.0,23.61,23.63,23.55,23.56,1637895.0
2019-12-11 11:05:00,23.56,23.68,23.56,23.68,1487280.0,23.56,23.68,23.56,23.68,1487280.0
2019-12-11 11:10:00,23.68,23.68,23.62,23.65,531825.0,23.68,23.68,23.62,23.65,531825.0
2019-12-11 11:15:00,23.65,23.7,23.62,23.7,565680.0,23.65,23.7,23.62,23.7,565680.0
2019-12-11 11:20:00,23.7,23.71,23.66,23.7,658095.0,23.7,23.71,23.66,23.7,658095.0
2019-12-11 11:25:00,23.7,23.72,23.68,23.7,611685.0,23.7,23.72,23.68,23.7,611685.0
2019-12-11 11:30:00,23.7,23.72,23.69,23.69,536895.0,23.7,23.72,23.69,23.69,536895.0
2019-12-11 11:35:00,23.69,23.7,23.66,23.69,409905.0,23.69,23.7,23.66,23.69,409905.0
2019-12-11 11:40:00,23.69,23.7,23.68,23.7,292020.0,23.69,23.7,23.68,23.7,292020.0
2019-12-11 11:45:00,23.69,23.69,23.66,23.66,214890.0,23.69,23.69,23.66,23.66,214890.0
2019-12-11 11:50:00,23.66,23.71,23.65,23.68,456750.0,23.66,23.71,23.65,23.68,456750.0
2019-12-11 11:55:00,23.68,23.69,23.65,23.68,304110.0,23.68,23.69,23.65,23.68,304110.0
2019-12-11 12:00:00,23.67,23.68,23.66,23.67,267150.0,23.67,23.68,23.66,23.67,267150.0
2019-12-11 12:05:00,23.67,23.7,23.66,23.69,314865.0,23.67,23.7,23.66,23.69,314865.0
2019-12-11 12:10:00,23.7,23.7,23.68,23.69,122985.0,23.7,23.7,23.68,23.69,122985.0
2019-12-11 12:15:00,23.69,23.7,23.69,23.69,231285.0,23.69,23.7,23.69,23.69,231285.0
2019-12-11 12:20:00,23.69,23.72,23.69,23.69,268170.0,23.69,23.72,23.69,23.69,268170.0
2019-12-11 12:25:00,23.69,23.7,23.67,23.68,351450.0,23.69,23.7,23.67,23.68,351450.0
2019-12-11 12:30:00,23.68,23.7,23.67,23.69,389220.0,23.68,23.7,23.67,23.69,389220.0
2019-12-11 12:35:00,23.69,23.72,23.69,23.71,370035.0,23.69,23.72,23.69,23.71,370035.0
2019-12-11 12:40:00,23.72,23.73,23.71,23.72,556575.0,23.72,23.73,23.71,23.72,556575.0
2019-12-11 12:45:00,23.72,23.74,23.72,23.73,419325.0,23.72,23.74,23.72,23.73,419325.0
2019-12-11 12:50:00,23.73,23.73,23.67,23.68,340230.0,23.73,23.73,23.67,23.68,340230.0
2019-12-11 12:55:00,23.68,23.69,23.66,23.67,422625.0,23.68,23.69,23.66,23.67,422625.0
2019-12-11 13:00:00,23.67,23.67,23.61,23.63,746880.0,23.67,23.67,23.61,23.63,746880.0
2019-12-11 13:05:00,23.62,23.65,23.62,23.64,375975.0,23.62,23.65,23.62,23.64,375975.0
2019-12-11 13:10:00,23.64,23.66,23.64,23.65,292770.0,23.64,23.66,23.64,23.65,292770.0
2019-12-11 13:15:00,23.64,23.65,23.63,23.63,182655.0,23.64,23.65,23.63,23.63,182655.0
2019-12-11 13:20:00,23.63,23.65,23.61,23.62,410955.0,23.63,23.65,23.61,23.62,410955.0
2019-12-11 13:25:00,23.62,23.65,23.62,23.65,289845.0,23.62,23.65,23.62,23.65,289845.0
2019-12-11 13:30:00,23.65,23.67,23.65,23.66,178050.0,23.65,23.67,23.65,23.66,178050.0
2019-12-11 13:35:00,23.66,23.66,23.64,23.65,164385.0,23.66,23.66,23.64,23.65,164385.0
2019-12-11 13:40:00,23.65,23.65,23.63,23.63,342000.0,23.65,23.65,23.63,23.63,342000.0
2019-12-11 13:45:00,23.63,23.65,23.61,23.65,317100.0,23.63,23.65,23.61,23.65,317100.0
2019-12-11 13:50:00,23.66,23.66,23.64,23.65,161850.0,23.66,23.66,23.64,23.65,161850.0
2019-12-11 13:55:00,23.66,23.66,23.63,23.63,157965.0,23.66,23.66,23.63,23.63,157965.0
2019-12-11 14:00:00,23.63,23.73,23.62,23.73,931410.0,23.63,23.73,23.62,23.73,931410.0
2019-12-11 14:05:00,23.73,23.73,23.68,23.69,639525.0,23.73,23.73,23.68,23.69,639525.0
2019-12-11 14:10:00,23.69,23.69,23.63,23.63,648945.0,23.69,23.69,23.63,23.63,648945.0
2019-12-11 14:15:00,23.63,23.67,23.62,23.64,526530.0,23.63,23.67,23.62,23.64,526530.0
2019-12-11 14:20:00,23.65,23.67,23.63,23.64,319185.0,23.65,23.67,23.63,23.64,319185.0
2019-12-11 14:25:00,23.65,23.66,23.62,23.64,258345.0,23.65,23.66,23.62,23.64,258345.0
2019-12-11 14:30:00,23.65,23.65,23.63,23.63,335880.0,23.65,23.65,23.63,23.63,335880.0
2019-12-11 14:35:00,23.63,23.65,23.62,23.64,290085.0,23.63,23.65,23.62,23.64,290085.0
2019-12-11 14:40:00,23.64,23.65,23.62,23.63,659115.0,23.64,23.65,23.62,23.63,659115.0
2019-12-11 14:45:00,23.63,23.65,23.61,23.65,732855.0,23.63,23.65,23.61,23.65,732855.0
2019-12-11 14:50:00,23.64,23.66,23.63,23.65,307380.0,23.64,23.66,23.63,23.65,307380.0
2019-12-11 14:55:00,23.65,23.68,23.65,23.68,520455.0,23.65,23.68,23.65,23.68,520455.0
2019-12-11 15:00:00,23.68,23.68,23.62,23.62,621945.0,23.68,23.68,23.62,23.62,621945.0
2019-12-11 15:05:00,23.62,23.65,23.62,23.64,373890.0,23.62,23.65,23.62,23.64,373890.0
2019-12-11 15:10:00,23.65,23.66,23.63,23.63,399600.0,23.65,23.66,23.63,23.63,399600.0
2019-12-11 15:15:00,23.63,23.63,23.6,23.61,988470.0,23.63,23.63,23.6,23.61,988470.0
2019-12-11 15:20:00,23.61,23.62,23.6,23.62,547185.0,23.61,23.62,23.6,23.62,547185.0
2019-12-11 15:25:00,23.62,23.63,23.61,23.62,303900.0,23.62,23.63,23.61,23.62,303900.0
2019-12-11 15:30:00,23.62,23.62,23.58,23.58,825675.0,23.62,23.62,23.58,23.58,825675.0
2019-12-11 15:35:00,23.58,23.6,23.57,23.6,677835.0,23.58,23.6,23.57,23.6,677835.0
2019-12-11 15:40:00,23.6,23.6,23.53,23.54,1271400.0,23.6,23.6,23.53,23.54,1271400.0
2019-12-11 15:45:00,23.53,23.55,23.5,23.5,1500450.0,23.53,23.55,23.5,23.5,1500450.0
2019-12-11 15:50:00,23.51,23.54,23.5,23.51,1305000.0,23.51,23.54,23.5,23.51,1305000.0
2019-12-11 15:55:00,23.51,23.53,23.49,23.5,2887410.0,23.51,23.53,23.49,23.5,2887410.0
2019-12-12 09:30:00,23.66,23.73,23.55,23.65,4078020.0,23.66,23.73,23.55,23.65,4078020.0
2019-12-12 09:35:00,23.64,23.91,23.63,23.87,4800015.0,23.64,23.91,23.63,23.87,4800015.0
2019-12-12 09:40:00,23.86,23.9,23.79,23.84,2981520.0,23.86,23.9,23.79,23.84,2981520.0
2019-12-12 09:45:00,23.84,23.93,23.84,23.91,2215995.0,23.84,23.93,23.84,23.91,2215995.0
2019-12-12 09:50:00,23.92,24.03,23.88,24.0,4829610.0,23.92,24.03,23.88,24.0,4829610.0
2019-12-12 09:55:00,24.0,24.18,23.98,24.12,5519520.0,24.0,24.18,23.98,24.12,5519520.0
2019-12-12 10:00:00,24.12,24.15,24.06,24.08,3222330.0,24.12,24.15,24.06,24.08,3222330.0
2019-12-12 10:05:00,24.07,24.12,24.03,24.1,2850840.0,24.07,24.12,24.03,24.1,2850840.0
2019-12-12 10:10:00,24.11,24.13,23.92,23.96,4300320.0,24.11,24.13,23.92,23.96,4300320.0
2019-12-12 10:15:00,23.97,24.03,23.95,24.02,2314635.0,23.97,24.03,23.95,24.02,2314635.0
2019-12-12 10:20:00,24.01,24.04,23.97,23.99,1067070.0,24.01,24.04,23.97,23.99,1067070.0
2019-12-12 10:25:00,24.0,24.01,23.88,23.91,1570740.0,24.0,24.01,23.88,23.91,1570740.0
2019-12-12 10:30:00,23.91,23.95,23.9,23.92,1339770.0,23.91,23.95,23.9,23.92,1339770.0
2019-12-12 10:35:00,23.92,23.95,23.88,23.89,1170195.0,23.92,23.95,23.88,23.89,1170195.0
2019-12-12 10:40:00,23.89,23.92,23.88,23.88,965985.0,23.89,23.92,23.88,23.88,965985.0
2019-12-12 10:45:00,23.89,23.95,23.88,23.95,939090.0,23.89,23.95,23.88,23.95,939090.0
2019-12-12 10:50:00,23.96,23.98,23.93,23.96,1093590.0,23.96,23.98,23.93,23.96,1093590.0
2019-12-12 10:55:00,23.96,23.99,23.9,23.93,905865.0,23.96,23.99,23.9,23.93,905865.0
2019-12-12 11:00:00,23.93,23.97,23.93,23.95,632790.0,23.93,23.97,23.93,23.95,632790.0
2019-12-12 11:05:00,23.95,23.96,23.9,23.92,461850.0,23.95,23.96,23.9,23.92,461850.0
2019-12-12 11:10:00,23.92,23.94,23.85,23.85,1091880.0,23.92,23.94,23.85,23.85,1091880.0
2019-12-12 11:15:00,23.85,23.92,23.84,23.92,512850.0,23.85,23.92,23.84,23.92,512850.0
2019-12-12 11:20:00,23.92,23.95,23.89,23.95,557775.0,23.92,23.95,23.89,23.95,557775.0
2019-12-12 11:25:00,23.95,23.96,23.89,23.91,585630.0,23.95,23.96,23.89,23.91,585630.0
2019-12-12 11:30:00,23.91,23.93,23.9,23.93,773520.0,23.91,23.93,23.9,23.93,773520.0
2019-12-12 11:35:00,23.92,23.93,23.88,23.89,724755.0,23.92,23.93,23.88,23.89,724755.0
2019-12-12 11:40:00,23.88,23.93,23.88,23.92,703905.0,23.88,23.93,23.88,23.92,703905.0
2019-12-12 11:45:00,23.92,23.96,23.91,23.94,540030.0,23.92,23.96,23.91,23.94,540030.0
2019-12-12 11:50:00,23.94,23.97,23.93,23.93,541485.0,23.94,23.97,23.93,23.93,541485.0
2019-12-12 11:55:00,23.92,23.92,23.84,23.85,1302870.0,23.92,23.92,23.84,23.85,1302870.0
2019-12-12 12:00:00,23.84,23.92,23.84,23.9,1120860.0,23.84,23.92,23.84,23.9,1120860.0
2019-12-12 12:05:00,23.9,23.95,23.89,23.94,437730.0,23.9,23.95,23.89,23.94,437730.0
2019-12-12 12:10:00,23.95,23.95,23.91,23.93,322890.0,23.95,23.95,23.91,23.93,322890.0
2019-12-12 12:15:00,23.93,23.95,23.93,23.95,387420.0,23.93,23.95,23.93,23.95,387420.0
2019-12-12 12:20:00,23.95,23.95,23.89,23.91,631035.0,23.95,23.95,23.89,23.91,631035.0
2019-12-12 12:25:00,23.91,23.94,23.89,23.91,393705.0,23.91,23.94,23.89,23.91,393705.0
2019-12-12 12:30:00,23.91,23.96,23.91,23.94,330210.0,23.91,23.96,23.91,23.94,330210.0
2019-12-12 12:35:00,23.94,23.98,23.93,23.98,484200.0,23.94,23.98,23.93,23.98,484200.0
2019-12-12 12:40:00,23.98,23.99,23.96,23.98,359010.0,23.98,23.99,23.96,23.98,359010.0
2019-12-12 12:45:00,23.98,24.04,23.97,24.02,1298400.0,23.98,24.04,23.97,24.02,1298400.0
2019-12-12 12:50:00,24.02,24.03,23.99,24.0,533070.0,24.02,24.03,23.99,24.0,533070.0
2019-12-12 12:55:00,24.0,24.01,23.97,23.98,511125.0,24.0,24.01,23.97,23.98,511125.0
2019-12-12 13:00:00,23.99,23.99,23.95,23.96,543675.0,23.99,23.99,23.95,23.96,543675.0
2019-12-12 13:05:00,23.96,23.99,23.95,23.96,471405.0,23.96,23.99,23.95,23.96,471405.0
2019-12-12 13:10:00,23.96,23.99,23.95,23.98,507465.0,23.96,23.99,23.95,23.98,507465.0
2019-12-12 13:15:00,23.98,24.01,23.98,24.0,454125.0,23.98,24.01,23.98,24.0,454125.0
2019-12-12 13:20:00,23.99,24.0,23.97,23.99,224640.0,23.99,24.0,23.97,23.99,224640.0
2019-12-12 13:25:00,23.99,23.99,23.93,23.94,604020.0,23.99,23.99,23.93,23.94,604020.0
2019-12-12 13:30:00,23.93,23.98,23.92,23.97,506415.0,23.93,23.98,23.92,23.97,506415.0
2019-12-12 13:35:00,23.98,23.98,23.96,23.97,282060.0,23.98,23.98,23.96,23.97,282060.0
2019-12-12 13:40:00,23.97,23.97,23.94,23.94,219120.0,23.97,23.97,23.94,23.94,219120.0
2019-12-12 13:45:00,23.94,23.99,23.94,23.99,432540.0,23.94,23.99,23.94,23.99,432540.0
2019-12-12 13:50:00,24.0,24.02,23.97,23.98,707010.0,24.0,24.02,23.97,23.98,707010.0
2019-12-12 13:55:00,23.98,23.98,23.94,23.97,332895.0,23.98,23.98,23.94,23.97,332895.0
2019-12-12 14:00:00,23.97,23.98,23.97,23.97,222525.0,23.97,23.98,23.97,23.97,222525.0
2019-12-12 14:05:00,23.97,23.97,23.95,23.97,200085.0,23.97,23.97,23.95,23.97,200085.0
2019-12-12 14:10:00,23.97,23.97,23.91,23.93,570750.0,23.97,23.97,23.91,23.93,570750.0
2019-12-12 14:15:00,23.93,23.97,23.93,23.97,207300.0,23.93,23.97,23.93,23.97,207300.0
2019-12-12 14:20:00,23.97,23.98,23.94,23.95,172320.0,23.97,23.98,23.94,23.95,172320.0
2019-12-12 14:25:00,23.95,23.96,23.92,23.94,232395.0,23.95,23.96,23.92,23.94,232395.0
2019-12-12 14:30:00,23.94,24.03,23.93,23.98,1046490.0,23.94,24.03,23.93,23.98,1046490.0
2019-12-12 14:35:00,23.98,24.0,23.93,23.95,548775.0,23.98,24.0,23.93,23.95,548775.0
2019-12-12 14:40:00,23.96,24.0,23.95,23.97,383895.0,23.96,24.0,23.95,23.97,383895.0
2019-12-12 14:45:00,23.98,23.98,23.94,23.95,339690.0,23.98,23.98,23.94,23.95,339690.0
2019-12-12 14:50:00,23.95,23.97,23.93,23.95,311115.0,23.95,23.97,23.93,23.95,311115.0
2019-12-12 14:55:00,23.95,23.99,23.95,23.98,351885.0,23.95,23.99,23.95,23.98,351885.0
2019-12-12 15:00:00,23.98,23.99,23.95,23.97,216690.0,23.98,23.99,23.95,23.97,216690.0
2019-12-12 15:05:00,23.97,23.98,23.93,23.94,486015.0,23.97,23.98,23.93,23.94,486015.0
2019-12-12 15:10:00,23.94,23.95,23.92,23.92,813075.0,23.94,23.95,23.92,23.92,813075.0
2019-12-12 15:15:00,23.92,23.92,23.88,23.89,1011690.0,23.92,23.92,23.88,23.89,1011690.0
2019-12-12 15:20:00,23.89,23.9,23.88,23.89,731130.0,23.89,23.9,23.88,23.89,731130.0
2019-12-12 15:25:00,23.89,23.9,23.88,23.89,415815.0,23.89,23.9,23.88,23.89,415815.0
2019-12-12 15:30:00,23.89,23.89,23.87,23.89,791580.0,23.89,23.89,23.87,23.89,791580.0
2019-12-12 15:35:00,23.89,23.91,23.86,23.89,706005.0,23.89,23.91,23.86,23.89,706005.0
2019-12-12 15:40:00,23.89,23.93,23.88,23.93,850140.0,23.89,23.93,23.88,23.93,850140.0
2019-12-12 15:45:00,23.93,23.96,23.92,23.96,1231560.0,23.93,23.96,23.92,23.96,1231560.0
2019-12-12 15:50:00,23.97,24.01,23.96,24.0,1704810.0,23.97,24.01,23.96,24.0,1704810.0
2019-12-12 15:55:00,24.01,24.01,23.94,23.98,3152970.0,24.01,24.01,23.94,23.98,3152970.0
2019-12-13 09:30:00,24.07,24.24,24.01,24.21,5293125.0,24.07,24.24,24.01,24.21,5293125.0
2019-12-13 09:35:00,24.21,24.35,24.21,24.32,4943865.0,24.21,24.35,24.21,24.32,4943865.0
2019-12-13 09:40:00,24.32,24.32,24.14,24.24,2566800.0,24.32,24.32,24.14,24.24,2566800.0
2019-12-13 09:45:00,24.24,24.25,24.08,24.1,2240205.0,24.24,24.25,24.08,24.1,2240205.0
2019-12-13 09:50:00,24.1,24.16,24.08,24.14,1967790.0,24.1,24.16,24.08,24.14,1967790.0
2019-12-13 09:55:00,24.13,24.21,24.11,24.19,1194720.0,24.13,24.21,24.11,24.19,1194720.0
2019-12-13 10:00:00,24.18,24.24,24.16,24.23,1515690.0,24.18,24.24,24.16,24.23,1515690.0
2019-12-13 10:05:00,24.23,24.29,24.2,24.25,2187360.0,24.23,24.29,24.2,24.25,2187360.0
2019-12-13 10:10:00,24.26,24.29,24.1,24.12,1672665.0,24.26,24.29,24.1,24.12,1672665.0
2019-12-13 10:15:00,24.13,24.2,24.09,24.2,1405140.0,24.13,24.2,24.09,24.2,1405140.0
2019-12-13 10:20:00,24.2,24.2,24.13,24.2,912495.0,24.2,24.2,24.13,24.2,912495.0
2019-12-13 10:25:00,24.2,24.2,24.12,24.17,819720.0,24.2,24.2,24.12,24.17,819720.0
2019-12-13 10:30:00,24.18,24.19,24.12,24.19,977370.0,24.18,24.19,24.12,24.19,977370.0
2019-12-13 10:35:00,24.18,24.18,24.09,24.13,1536375.0,24.18,24.18,24.09,24.13,1536375.0
2019-12-13 10:40:00,24.13,24.17,24.08,24.09,910425.0,24.13,24.17,24.08,24.09,910425.0
2019-12-13 10:45:00,24.09,24.16,24.08,24.11,741390.0,24.09,24.16,24.08,24.11,741390.0
2019-12-13 10:50:00,24.12,24.12,24.05,24.05,661200.0,24.12,24.12,24.05,24.05,661200.0
2019-12-13 10:55:00,24.05,24.09,23.92,23.98,1531395.0,24.05,24.09,23.92,23.98,1531395.0
2019-12-13 11:00:00,23.98,24.02,23.94,23.94,1024845.0,23.98,24.02,23.94,23.94,1024845.0
2019-12-13 11:05:00,23.95,23.99,23.94,23.95,509490.0,23.95,23.99,23.94,23.95,509490.0
2019-12-13 11:10:00,23.95,23.99,23.94,23.99,780465.0,23.95,23.99,23.94,23.99,780465.0
2019-12-13 11:15:00,23.99,24.0,23.88,23.89,1034280.0,23.99,24.0,23.88,23.89,1034280.0
2019-12-13 11:20:00,23.89,23.9,23.81,23.82,1708725.0,23.89,23.9,23.81,23.82,1708725.0
2019-12-13 11:25:00,23.82,23.87,23.81,23.85,1062675.0,23.82,23.87,23.81,23.85,1062675.0
2019-12-13 11:30:00,23.85,23.88,23.82,23.85,1009890.0,23.85,23.88,23.82,23.85,1009890.0
2019-12-13 11:35:00,23.86,23.87,23.83,23.86,688305.0,23.86,23.87,23.83,23.86,688305.0
2019-12-13 11:40:00,23.86,23.86,23.78,23.8,991710.0,23.86,23.86,23.78,23.8,991710.0
2019-12-13 11:45:00,23.8,23.84,23.79,23.84,655185.0,23.8,23.84,23.79,23.84,655185.0
2019-12-13 11:50:00,23.84,23.86,23.82,23.85,452670.0,23.84,23.86,23.82,23.85,452670.0
2019-12-13 11:55:00,23.85,23.86,23.82,23.86,406200.0,23.85,23.86,23.82,23.86,406200.0
2019-12-13 12:00:00,23.86,23.9,23.85,23.9,578460.0,23.86,23.9,23.85,23.9,578460.0
2019-12-13 12:05:00,23.89,23.91,23.87,23.88,457575.0,23.89,23.91,23.87,23.88,457575.0
2019-12-13 12:10:00,23.89,23.89,23.85,23.88,479055.0,23.89,23.89,23.85,23.88,479055.0
2019-12-13 12:15:00,23.88,23.89,23.86,23.87,227685.0,23.88,23.89,23.86,23.87,227685.0
2019-12-13 12:20:00,23.87,23.88,23.82,23.82,629190.0,23.87,23.88,23.82,23.82,629190.0
2019-12-13 12:25:00,23.83,23.84,23.82,23.84,334740.0,23.83,23.84,23.82,23.84,334740.0
2019-12-13 12:30:00,23.84,23.85,23.82,23.84,337140.0,23.84,23.85,23.82,23.84,337140.0
2019-12-13 12:35:00,23.84,23.84,23.82,23.84,244515.0,23.84,23.84,23.82,23.84,244515.0
2019-12-13 12:40:00,23.84,23.84,23.81,23.81,412065.0,23.84,23.84,23.81,23.81,412065.0
2019-12-13 12:45:00,23.81,23.83,23.81,23.83,129450.0,23.81,23.83,23.81,23.83,129450.0
2019-12-13 12:50:00,23.83,23.85,23.83,23.83,400545.0,23.83,23.85,23.83,23.83,400545.0
2019-12-13 12:55:00,23.84,23.84,23.82,23.82,312330.0,23.84,23.84,23.82,23.82,312330.0
2019-12-13 13:00:00,23.83,23.86,23.82,23.85,523815.0,23.83,23.86,23.82,23.85,523815.0
2019-12-13 13:05:00,23.84,23.86,23.84,23.85,459225.0,23.84,23.86,23.84,23.85,459225.0
2019-12-13 13:10:00,23.85,23.85,23.83,23.84,286560.0,23.85,23.85,23.83,23.84,286560.0
2019-12-13 13:15:00,23.84,23.84,23.81,23.81,432060.0,23.84,23.84,23.81,23.81,432060.0
2019-12-13 13:20:00,23.82,23.82,23.79,23.81,614145.0,23.82,23.82,23.79,23.81,614145.0
2019-12-13 13:25:00,23.81,23.83,23.8,23.8,253605.0,23.81,23.83,23.8,23.8,253605.0
2019-12-13 13:30:00,23.81,23.81,23.72,23.73,925185.0,23.81,23.81,23.72,23.73,925185.0
2019-12-13 13:35:00,23.73,23.73,23.64,23.68,1332600.0,23.73,23.73,23.64,23.68,1332600.0
2019-12-13 13:40:00,23.68,23.72,23.66,23.72,788265.0,23.68,23.72,23.66,23.72,788265.0
2019-12-13 13:45:00,23.72,23.73,23.71,23.73,496350.0,23.72,23.73,23.71,23.73,496350.0
2019-12-13 13:50:00,23.73,23.76,23.72,23.76,796800.0,23.73,23.76,23.72,23.76,796800.0
2019-12-13 13:55:00,23.76,23.79,23.73,23.79,534750.0,23.76,23.79,23.73,23.79,534750.0
2019-12-13 14:00:00,23.79,23.82,23.79,23.81,530190.0,23.79,23.82,23.79,23.81,530190.0
2019-12-13 14:05:00,23.82,23.82,23.79,23.8,312630.0,23.82,23.82,23.79,23.8,312630.0
2019-12-13 14:10:00,23.8,23.83,23.79,23.83,400710.0,23.8,23.83,23.79,23.83,400710.0
2019-12-13 14:15:00,23.82,23.82,23.79,23.79,244050.0,23.82,23.82,23.79,23.79,244050.0
2019-12-13 14:20:00,23.79,23.81,23.79,23.79,205095.0,23.79,23.81,23.79,23.79,205095.0
2019-12-13 14:25:00,23.8,23.83,23.79,23.8,231885.0,23.8,23.83,23.79,23.8,231885.0
2019-12-13 14:30:00,23.81,23.81,23.79,23.8,214395.0,23.81,23.81,23.79,23.8,214395.0
2019-12-13 14:35:00,23.8,23.82,23.78,23.82,212865.0,23.8,23.82,23.78,23.82,212865.0
2019-12-13 14:40:00,23.82,23.85,23.81,23.84,477540.0,23.82,23.85,23.81,23.84,477540.0
2019-12-13 14:45:00,23.85,23.86,23.83,23.86,513150.0,23.85,23.86,23.83,23.86,513150.0
2019-12-13 14:50:00,23.87,23.93,23.86,23.92,759720.0,23.87,23.93,23.86,23.92,759720.0
2019-12-13 14:55:00,23.92,23.92,23.87,23.91,744480.0,23.92,23.92,23.87,23.91,744480.0
2019-12-13 15:00:00,23.9,23.91,23.85,23.85,425340.0,23.9,23.91,23.85,23.85,425340.0
2019-12-13 15:05:00,23.85,23.86,23.83,23.84,623940.0,23.85,23.86,23.83,23.84,623940.0
2019-12-13 15:10:00,23.83,23.84,23.8,23.8,450780.0,23.83,23.84,23.8,23.8,450780.0
2019-12-13 15:15:00,23.8,23.85,23.8,23.84,568740.0,23.8,23.85,23.8,23.84,568740.0
2019-12-13 15:20:00,23.84,23.84,23.79,23.83,622860.0,23.84,23.84,23.79,23.83,622860.0
2019-12-13 15:25:00,23.83,23.87,23.82,23.85,424920.0,23.83,23.87,23.82,23.85,424920.0
2019-12-13 15:30:00,23.85,23.86,23.84,23.85,407415.0,23.85,23.86,23.84,23.85,407415.0
2019-12-13 15:35:00,23.85,23.86,23.83,23.86,562515.0,23.85,23.86,23.83,23.86,562515.0
2019-12-13 15:40:00,23.86,23.87,23.84,23.86,591630.0,23.86,23.87,23.84,23.86,591630.0
2019-12-13 15:45:00,23.86,23.86,23.84,23.84,481125.0,23.86,23.86,23.84,23.84,481125.0
2019-12-13 15:50:00,23.84,23.88,23.84,23.87,1471845.0,23.84,23.88,23.84,23.87,1471845.0
2019-12-13 15:55:00,23.87,23.91,23.87,23.89,3086535.0,23.87,23.91,23.87,23.89,3086535.0
2019-12-16 09:30:00,24.17,24.44,24.17,24.29,7569390.0,24.17,24.44,24.17,24.29,7569390.0
2019-12-16 09:35:00,24.29,24.42,24.28,24.39,2685465.0,24.29,24.42,24.28,24.39,2685465.0
2019-12-16 09:40:00,24.38,24.62,24.37,24.61,5331780.0,24.38,24.62,24.37,24.61,5331780.0
2019-12-16 09:45:00,24.61,24.71,24.61,24.68,6051120.0,24.61,24.71,24.61,24.68,6051120.0
2019-12-16 09:50:00,24.67,24.7,24.63,24.64,3480075.0,24.67,24.7,24.63,24.64,3480075.0
2019-12-16 09:55:00,24.64,24.78,24.62,24.78,4175745.0,24.64,24.78,24.62,24.78,4175745.0
2019-12-16 10:00:00,24.77,24.95,24.76,24.95,5611065.0,24.77,24.95,24.76,24.95,5611065.0
2019-12-16 10:05:00,24.96,25.14,24.95,25.02,7137810.0,24.96,25.14,24.95,25.02,7137810.0
2019-12-16 10:10:00,25.02,25.04,24.94,24.99,4072005.0,25.02,25.04,24.94,24.99,4072005.0
2019-12-16 10:15:00,24.99,25.03,24.94,25.0,3402390.0,24.99,25.03,24.94,25.0,3402390.0
2019-12-16 10:20:00,25.0,25.06,24.99,25.06,2043720.0,25.0,25.06,24.99,25.06,2043720.0
2019-12-16 10:25:00,25.05,25.11,25.05,25.08,3270450.0,25.05,25.11,25.05,25.08,3270450.0
2019-12-16 10:30:00,25.08,25.14,25.05,25.09,2888490.0,25.08,25.14,25.05,25.09,2888490.0
2019-12-16 10:35:00,25.09,25.11,25.05,25.09,2011500.0,25.09,25.11,25.05,25.09,2011500.0
2019-12-16 10:40:00,25.09,25.12,25.01,25.06,2206740.0,25.09,25.12,25.01,25.06,2206740.0
2019-12-16 10:45:00,25.06,25.09,24.98,25.0,1535265.0,25.06,25.09,24.98,25.0,1535265.0
2019-12-16 10:50:00,25.0,25.08,25.0,25.06,1723530.0,25.0,25.08,25.0,25.06,1723530.0
2019-12-16 10:55:00,25.05,25.1,25.05,25.1,1646010.0,25.05,25.1,25.05,25.1,1646010.0
2019-12-16 11:00:00,25.1,25.2,25.09,25.19,3220455.0,25.1,25.2,25.09,25.19,3220455.0
2019-12-16 11:05:00,25.19,25.29,25.18,25.24,3461550.0,25.19,25.29,25.18,25.24,3461550.0
2019-12-16 11:10:00,25.24,25.33,25.2,25.29,2696550.0,25.24,25.33,25.2,25.29,2696550.0
2019-12-16 11:15:00,25.29,25.3,25.2,25.2,1875360.0,25.29,25.3,25.2,25.2,1875360.0
2019-12-16 11:20:00,25.21,25.21,25.11,25.13,2403285.0,25.21,25.21,25.11,25.13,2403285.0
2019-12-16 11:25:00,25.13,25.19,25.11,25.18,1279785.0,25.13,25.19,25.11,25.18,1279785.0
2019-12-16 11:30:00,25.17,25.29,25.16,25.24,1113075.0,25.17,25.29,25.16,25.24,1113075.0
2019-12-16 11:35:00,25.22,25.31,25.21,25.3,1647330.0,25.22,25.31,25.21,25.3,1647330.0
2019-12-16 11:40:00,25.31,25.33,25.3,25.31,2122020.0,25.31,25.33,25.3,25.31,2122020.0
2019-12-16 11:45:00,25.31,25.31,25.24,25.3,1723965.0,25.31,25.31,25.24,25.3,1723965.0
2019-12-16 11:50:00,25.3,25.41,25.28,25.41,3684825.0,25.3,25.41,25.28,25.41,3684825.0
2019-12-16 11:55:00,25.41,25.5,25.4,25.48,3547350.0,25.41,25.5,25.4,25.48,3547350.0
2019-12-16 12:00:00,25.48,25.56,25.46,25.54,3620235.0,25.48,25.56,25.46,25.54,3620235.0
2019-12-16 12:05:00,25.55,25.56,25.42,25.43,2717835.0,25.55,25.56,25.42,25.43,2717835.0
2019-12-16 12:10:00,25.44,25.47,25.4,25.41,1656915.0,25.44,25.47,25.4,25.41,1656915.0
2019-12-16 12:15:00,25.41,25.52,25.41,25.5,1570965.0,25.41,25.52,25.41,25.5,1570965.0
2019-12-16 12:20:00,25.52,25.57,25.5,25.56,2536890.0,25.52,25.57,25.5,25.56,2536890.0
2019-12-16 12:25:00,25.56,25.56,25.37,25.39,2272710.0,25.56,25.56,25.37,25.39,2272710.0
2019-12-16 12:30:00,25.39,25.46,25.38,25.45,1539855.0,25.39,25.46,25.38,25.45,1539855.0
2019-12-16 12:35:00,25.45,25.47,25.39,25.46,1502145.0,25.45,25.47,25.39,25.46,1502145.0
2019-12-16 12:40:00,25.46,25.47,25.23,25.28,2719680.0,25.46,25.47,25.23,25.28,2719680.0
2019-12-16 12:45:00,25.28,25.35,25.27,25.34,1901745.0,25.28,25.35,25.27,25.34,1901745.0
2019-12-16 12:50:00,25.34,25.35,25.31,25.33,1206135.0,25.34,25.35,25.31,25.33,1206135.0
2019-12-16 12:55:00,25.32,25.35,25.31,25.32,1214940.0,25.32,25.35,25.31,25.32,1214940.0
2019-12-16 13:00:00,25.32,25.34,25.29,25.31,1480935.0,25.32,25.34,25.29,25.31,1480935.0
2019-12-16 13:05:00,25.31,25.4,25.3,25.33,1210725.0,25.31,25.4,25.3,25.33,1210725.0
2019-12-16 13:10:00,25.34,25.38,25.34,25.36,699525.0,25.34,25.38,25.34,25.36,699525.0
2019-12-16 13:15:00,25.36,25.38,25.34,25.36,381750.0,25.36,25.38,25.34,25.36,381750.0
2019-12-16 13:20:00,25.36,25.4,25.35,25.39,1109025.0,25.36,25.4,25.35,25.39,1109025.0
2019-12-16 13:25:00,25.39,25.41,25.37,25.41,1368615.0,25.39,25.41,25.37,25.41,1368615.0
2019-12-16 13:30:00,25.41,25.46,25.4,25.44,1314120.0,25.41,25.46,25.4,25.44,1314120.0
2019-12-16 13:35:00,25.45,25.45,25.4,25.42,810990.0,25.45,25.45,25.4,25.42,810990.0
2019-12-16 13:40:00,25.42,25.45,25.39,25.44,799425.0,25.42,25.45,25.39,25.44,799425.0
2019-12-16 13:45:00,25.44,25.44,25.39,25.4,743325.0,25.44,25.44,25.39,25.4,743325.0
2019-12-16 13:50:00,25.4,25.43,25.4,25.42,384870.0,25.4,25.43,25.4,25.42,384870.0
2019-12-16 13:55:00,25.42,25.42,25.39,25.41,783435.0,25.42,25.42,25.39,25.41,783435.0
2019-12-16 14:00:00,25.42,25.43,25.4,25.43,644565.0,25.42,25.43,25.4,25.43,644565.0
2019-12-16 14:05:00,25.43,25.47,25.4,25.46,962235.0,25.43,25.47,25.4,25.46,962235.0
2019-12-16 14:10:00,25.47,25.5,25.23,25.31,5500440.0,25.47,25.5,25.23,25.31,5500440.0
2019-12-16 14:15:00,25.3,25.32,25.12,25.19,4752555.0,25.3,25.32,25.12,25.19,4752555.0
2019-12-16 14:20:00,25.2,25.23,25.08,25.13,3083085.0,25.2,25.23,25.08,25.13,3083085.0
2019-12-16 14:25:00,25.14,25.18,24.97,24.98,3713070.0,25.14,25.18,24.97,24.98,3713070.0
2019-12-16 14:30:00,24.98,25.08,24.98,25.07,2380920.0,24.98,25.08,24.98,25.07,2380920.0
2019-12-16 14:35:00,25.07,25.18,25.04,25.16,1966230.0,25.07,25.18,25.04,25.16,1966230.0
2019-12-16 14:40:00,25.17,25.25,25.16,25.22,2168085.0,25.17,25.25,25.16,25.22,2168085.0
2019-12-16 14:45:00,25.22,25.27,25.21,25.27,2000220.0,25.22,25.27,25.21,25.27,2000220.0
2019-12-16 14:50:00,25.27,25.31,25.23,25.25,2074485.0,25.27,25.31,25.23,25.25,2074485.0
2019-12-16 14:55:00,25.25,25.25,25.19,25.25,1352205.0,25.25,25.25,25.19,25.25,1352205.0
2019-12-16 15:00:00,25.25,25.29,25.22,25.29,1332630.0,25.25,25.29,25.22,25.29,1332630.0
2019-12-16 15:05:00,25.28,25.3,25.22,25.25,1424250.0,25.28,25.3,25.22,25.25,1424250.0
2019-12-16 15:10:00,25.25,25.28,25.11,25.12,1895265.0,25.25,25.28,25.11,25.12,1895265.0
2019-12-16 15:15:00,25.12,25.14,25.07,25.08,1588485.0,25.12,25.14,25.07,25.08,1588485.0
2019-12-16 15:20:00,25.08,25.16,25.05,25.16,1506645.0,25.08,25.16,25.05,25.16,1506645.0
2019-12-16 15:25:00,25.16,25.19,25.13,25.17,1077735.0,25.16,25.19,25.13,25.17,1077735.0
2019-12-16 15:30:00,25.16,25.22,25.14,25.19,1444110.0,25.16,25.22,25.14,25.19,1444110.0
2019-12-16 15:35:00,25.2,25.23,25.16,25.2,1123365.0,25.2,25.23,25.16,25.2,1123365.0
2019-12-16 15:40:00,25.2,25.23,25.17,25.18,1194285.0,25.2,25.23,25.17,25.18,1194285.0
2019-12-16 15:45:00,25.18,25.22,25.14,25.2,1163580.0,25.18,25.22,25.14,25.2,1163580.0
2019-12-16 15:50:00,25.21,25.37,25.19,25.34,3772200.0,25.21,25.37,25.19,25.34,3772200.0
2019-12-16 15:55:00,25.34,25.46,25.33,25.43,6439935.0,25.34,25.46,25.33,25.43,6439935.0
2019-12-17 09:30:00,25.27,25.42,25.25,25.35,5870250.0,25.27,25.42,25.25,25.35,5870250.0
2019-12-17 09:35:00,25.35,25.7,25.35,25.53,7259280.0,25.35,25.7,25.35,25.53,7259280.0
2019-12-17 09:40:00,25.53,25.57,25.35,25.37,3774330.0,25.53,25.57,25.35,25.37,3774330.0
2019-12-17 09:45:00,25.37,25.49,25.33,25.37,3486090.0,25.37,25.49,25.33,25.37,3486090.0
2019-12-17 09:50:00,25.38,25.46,25.34,25.39,1608480.0,25.38,25.46,25.34,25.39,1608480.0
2019-12-17 09:55:00,25.39,25.47,25.34,25.44,1687605.0,25.39,25.47,25.34,25.44,1687605.0
2019-12-17 10:00:00,25.44,25.57,25.41,25.51,2853045.0,25.44,25.57,25.41,25.51,2853045.0
2019-12-17 10:05:00,25.51,25.54,25.44,25.45,1514955.0,25.51,25.54,25.44,25.45,1514955.0
2019-12-17 10:10:00,25.45,25.48,25.38,25.43,1428120.0,25.45,25.48,25.38,25.43,1428120.0
2019-12-17 10:15:00,25.43,25.45,25.36,25.43,1510335.0,25.43,25.45,25.36,25.43,1510335.0
2019-12-17 10:20:00,25.43,25.43,25.28,25.31,2471055.0,25.43,25.43,25.28,25.31,2471055.0
2019-12-17 10:25:00,25.32,25.4,25.3,25.36,1735440.0,25.32,25.4,25.3,25.36,1735440.0
2019-12-17 10:30:00,25.35,25.39,25.23,25.27,2349540.0,25.35,25.39,25.23,25.27,2349540.0
2019-12-17 10:35:00,25.26,25.36,25.22,25.3,1461060.0,25.26,25.36,25.22,25.3,1461060.0
2019-12-17 10:40:00,25.31,25.38,25.29,25.29,944535.0,25.31,25.38,25.29,25.29,944535.0
2019-12-17 10:45:00,25.29,25.33,25.28,25.29,608055.0,25.29,25.33,25.28,25.29,608055.0
2019-12-17 10:50:00,25.29,25.42,25.28,25.38,1808400.0,25.29,25.42,25.28,25.38,1808400.0
2019-12-17 10:55:00,25.39,25.42,25.33,25.34,938820.0,25.39,25.42,25.33,25.34,938820.0
2019-12-17 11:00:00,25.34,25.37,25.32,25.34,596640.0,25.34,25.37,25.32,25.34,596640.0
2019-12-17 11:05:00,25.34,25.36,25.3,25.33,626160.0,25.34,25.36,25.3,25.33,626160.0
2019-12-17 11:10:00,25.34,25.34,25.29,25.31,555285.0,25.34,25.34,25.29,25.31,555285.0
2019-12-17 11:15:00,25.3,25.39,25.3,25.38,800835.0,25.3,25.39,25.3,25.38,800835.0
2019-12-17 11:20:00,25.38,25.38,25.33,25.37,507555.0,25.38,25.38,25.33,25.37,507555.0
2019-12-17 11:25:00,25.37,25.38,25.32,25.32,692655.0,25.37,25.38,25.32,25.32,692655.0
2019-12-17 11:30:00,25.33,25.35,25.31,25.34,364845.0,25.33,25.35,25.31,25.34,364845.0
2019-12-17 11:35:00,25.35,25.35,25.31,25.32,553320.0,25.35,25.35,25.31,25.32,553320.0
2019-12-17 11:40:00,25.32,25.34,25.3,25.33,409680.0,25.32,25.34,25.3,25.33,409680.0
2019-12-17 11:45:00,25.33,25.33,25.29,25.31,324660.0,25.33,25.33,25.29,25.31,324660.0
2019-12-17 11:50:00,25.31,25.31,25.25,25.27,800250.0,25.31,25.31,25.25,25.27,800250.0
2019-12-17 11:55:00,25.27,25.27,25.21,25.22,971895.0,25.27,25.27,25.21,25.22,971895.0
2019-12-17 12:00:00,25.22,25.27,25.2,25.25,1089990.0,25.22,25.27,25.2,25.25,1089990.0
2019-12-17 12:05:00,25.25,25.28,25.23,25.24,550350.0,25.25,25.28,25.23,25.24,550350.0
2019-12-17 12:10:00,25.24,25.27,25.23,25.25,440745.0,25.24,25.27,25.23,25.25,440745.0
2019-12-17 12:15:00,25.25,25.28,25.24,25.25,522615.0,25.25,25.28,25.24,25.25,522615.0
2019-12-17 12:20:00,25.25,25.27,25.19,25.2,1434270.0,25.25,25.27,25.19,25.2,1434270.0
2019-12-17 12:25:00,25.2,25.2,25.14,25.15,1596930.0,25.2,25.2,25.14,25.15,1596930.0
2019-12-17 12:30:00,25.15,25.16,25.06,25.11,2213055.0,25.15,25.16,25.06,25.11,2213055.0
2019-12-17 12:35:00,25.1,25.14,25.09,25.12,797835.0,25.1,25.14,25.09,25.12,797835.0
2019-12-17 12:40:00,25.12,25.15,25.11,25.12,742680.0,25.12,25.15,25.11,25.12,742680.0
2019-12-17 12:45:00,25.12,25.19,25.09,25.19,1103850.0,25.12,25.19,25.09,25.19,1103850.0
2019-12-17 12:50:00,25.19,25.19,25.16,25.18,493065.0,25.19,25.19,25.16,25.18,493065.0
2019-12-17 12:55:00,25.18,25.21,25.18,25.18,543030.0,25.18,25.21,25.18,25.18,543030.0
2019-12-17 13:00:00,25.19,25.21,25.16,25.16,360405.0,25.19,25.21,25.16,25.16,360405.0
2019-12-17 13:05:00,25.17,25.24,25.12,25.24,804600.0,25.17,25.24,25.12,25.24,804600.0
2019-12-17 13:10:00,25.24,25.24,25.22,25.23,606810.0,25.24,25.24,25.22,25.23,606810.0
2019-12-17 13:15:00,25.22,25.26,25.22,25.24,665235.0,25.22,25.26,25.22,25.24,665235.0
2019-12-17 13:20:00,25.24,25.24,25.21,25.23,211080.0,25.24,25.24,25.21,25.23,211080.0
2019-12-17 13:25:00,25.23,25.24,25.19,25.23,538350.0,25.23,25.24,25.19,25.23,538350.0
2019-12-17 13:30:00,25.23,25.24,25.22,25.24,348075.0,25.23,25.24,25.22,25.24,348075.0
2019-12-17 13:35:00,25.24,25.27,25.23,25.26,450615.0,25.24,25.27,25.23,25.26,450615.0
2019-12-17 13:40:00,25.27,25.29,25.24,25.27,729930.0,25.27,25.29,25.24,25.27,729930.0
2019-12-17 13:45:00,25.27,25.31,25.27,25.29,591960.0,25.27,25.31,25.27,25.29,591960.0
2019-12-17 13:50:00,25.29,25.33,25.29,25.32,516120.0,25.29,25.33,25.29,25.32,516120.0
2019-12-17 13:55:00,25.32,25.38,25.31,25.36,1084155.0,25.32,25.38,25.31,25.36,1084155.0
2019-12-17 14:00:00,25.36,25.37,25.33,25.36,568110.0,25.36,25.37,25.33,25.36,568110.0
2019-12-17 14:05:00,25.35,25.39,25.34,25.38,760845.0,25.35,25.39,25.34,25.38,760845.0
2019-12-17 14:10:00,25.38,25.39,25.34,25.35,496980.0,25.38,25.39,25.34,25.35,496980.0
2019-12-17 14:15:00,25.35,25.35,25.29,25.32,1128615.0,25.35,25.35,25.29,25.32,1128615.0
2019-12-17 14:20:00,25.32,25.32,25.28,25.31,595740.0,25.32,25.32,25.28,25.31,595740.0
2019-12-17 14:25:00,25.31,25.32,25.29,25.31,279780.0,25.31,25.32,25.29,25.31,279780.0
2019-12-17 14:30:00,25.3,25.31,25.27,25.31,338085.0,25.3,25.31,25.27,25.31,338085.0
2019-12-17 14:35:00,25.31,25.34,25.31,25.34,574020.0,25.31,25.34,25.31,25.34,574020.0
2019-12-17 14:40:00,25.33,25.36,25.32,25.35,471615.0,25.33,25.36,25.32,25.35,471615.0
2019-12-17 14:45:00,25.35,25.36,25.29,25.31,452190.0,25.35,25.36,25.29,25.31,452190.0
2019-12-17 14:50:00,25.31,25.32,25.27,25.31,403080.0,25.31,25.32,25.27,25.31,403080.0
2019-12-17 14:55:00,25.3,25.31,25.25,25.26,432690.0,25.3,25.31,25.25,25.26,432690.0
2019-12-17 15:00:00,25.26,25.27,25.23,25.23,526380.0,25.26,25.27,25.23,25.23,526380.0
2019-12-17 15:05:00,25.23,25.29,25.23,25.27,348945.0,25.23,25.29,25.23,25.27,348945.0
2019-12-17 15:10:00,25.27,25.28,25.26,25.27,268740.0,25.27,25.28,25.26,25.27,268740.0
2019-12-17 15:15:00,25.27,25.28,25.25,25.27,318090.0,25.27,25.28,25.25,25.27,318090.0
2019-12-17 15:20:00,25.27,25.28,25.25,25.26,244230.0,25.27,25.28,25.25,25.26,244230.0
2019-12-17 15:25:00,25.26,25.28,25.26,25.27,338925.0,25.26,25.28,25.26,25.27,338925.0
2019-12-17 15:30:00,25.28,25.28,25.24,25.27,720510.0,25.28,25.28,25.24,25.27,720510.0
2019-12-17 15:35:00,25.27,25.31,25.26,25.28,694860.0,25.27,25.31,25.26,25.28,694860.0
2019-12-17 15:40:00,25.28,25.29,25.25,25.27,565500.0,25.28,25.29,25.25,25.27,565500.0
2019-12-17 15:45:00,25.27,25.27,25.25,25.27,834780.0,25.27,25.27,25.25,25.27,834780.0
2019-12-17 15:50:00,25.27,25.29,25.24,25.25,1392660.0,25.27,25.29,25.24,25.25,1392660.0
2019-12-17 15:55:00,25.26,25.27,25.23,25.26,2285775.0,25.26,25.27,25.23,25.26,2285775.0
2019-12-18 09:30:00,25.38,25.68,25.37,25.62,7216845.0,25.38,25.68,25.37,25.62,7216845.0
2019-12-18 09:35:00,25.64,25.82,25.62,25.69,6203475.0,25.64,25.82,25.62,25.69,6203475.0
2019-12-18 09:40:00,25.69,25.75,25.59,25.64,3355725.0,25.69,25.75,25.59,25.64,3355725.0
2019-12-18 09:45:00,25.64,25.72,25.61,25.71,2441040.0,25.64,25.72,25.61,25.71,2441040.0
2019-12-18 09:50:00,25.71,25.88,25.67,25.85,4780575.0,25.71,25.88,25.67,25.85,4780575.0
2019-12-18 09:55:00,25.85,25.85,25.66,25.73,4105470.0,25.85,25.85,25.66,25.73,4105470.0
2019-12-18 10:00:00,25.73,25.87,25.72,25.82,3166785.0,25.73,25.87,25.72,25.82,3166785.0
2019-12-18 10:05:00,25.82,25.85,25.78,25.78,2113350.0,25.82,25.85,25.78,25.78,2113350.0
2019-12-18 10:10:00,25.79,25.8,25.73,25.77,1882560.0,25.79,25.8,25.73,25.77,1882560.0
2019-12-18 10:15:00,25.77,25.83,25.76,25.8,1920135.0,25.77,25.83,25.76,25.8,1920135.0
2019-12-18 10:20:00,25.8,25.8,25.72,25.72,1738905.0,25.8,25.8,25.72,25.72,1738905.0
2019-12-18 10:25:00,25.72,25.73,25.6,25.62,2755050.0,25.72,25.73,25.6,25.62,2755050.0
2019-12-18 10:30:00,25.62,25.7,25.57,25.68,2175495.0,25.62,25.7,25.57,25.68,2175495.0
2019-12-18 10:35:00,25.69,25.69,25.64,25.69,1130835.0,25.69,25.69,25.64,25.69,1130835.0
2019-12-18 10:40:00,25.7,25.75,25.68,25.71,1826610.0,25.7,25.75,25.68,25.71,1826610.0
2019-12-18 10:45:00,25.7,25.76,25.68,25.74,1657875.0,25.7,25.76,25.68,25.74,1657875.0
2019-12-18 10:50:00,25.74,25.79,25.72,25.76,1252560.0,25.74,25.79,25.72,25.76,1252560.0
2019-12-18 10:55:00,25.76,25.79,25.75,25.76,690315.0,25.76,25.79,25.75,25.76,690315.0
2019-12-18 11:00:00,25.76,25.77,25.72,25.72,1240770.0,25.76,25.77,25.72,25.72,1240770.0
2019-12-18 11:05:00,25.72,25.78,25.71,25.78,661350.0,25.72,25.78,25.71,25.78,661350.0
2019-12-18 11:10:00,25.78,25.82,25.78,25.79,1889850.0,25.78,25.82,25.78,25.79,1889850.0
2019-12-18 11:15:00,25.79,25.82,25.79,25.81,855765.0,25.79,25.82,25.79,25.81,855765.0
2019-12-18 11:20:00,25.81,25.83,25.79,25.81,1163235.0,25.81,25.83,25.79,25.81,1163235.0
2019-12-18 11:25:00,25.81,25.83,25.79,25.8,1236855.0,25.81,25.83,25.79,25.8,1236855.0
2019-12-18 11:30:00,25.79,25.86,25.79,25.83,1787940.0,25.79,25.86,25.79,25.83,1787940.0
2019-12-18 11:35:00,25.84,25.91,25.82,25.91,2157675.0,25.84,25.91,25.82,25.91,2157675.0
2019-12-18 11:40:00,25.91,25.93,25.88,25.92,2885490.0,25.91,25.93,25.88,25.92,2885490.0
2019-12-18 11:45:00,25.92,25.95,25.88,25.9,2653650.0,25.92,25.95,25.88,25.9,2653650.0
2019-12-18 11:50:00,25.9,25.93,25.89,25.93,1258950.0,25.9,25.93,25.89,25.93,1258950.0
2019-12-18 11:55:00,25.93,25.93,25.91,25.93,971760.0,25.93,25.93,25.91,25.93,971760.0
2019-12-18 12:00:00,25.93,25.95,25.83,25.87,1907640.0,25.93,25.95,25.83,25.87,1907640.0
2019-12-18 12:05:00,25.87,25.91,25.83,25.9,1277490.0,25.87,25.91,25.83,25.9,1277490.0
2019-12-18 12:10:00,25.9,25.93,25.89,25.9,1225215.0,25.9,25.93,25.89,25.9,1225215.0
2019-12-18 12:15:00,25.9,25.93,25.82,25.82,1705485.0,25.9,25.93,25.82,25.82,1705485.0
2019-12-18 12:20:00,25.82,25.88,25.82,25.85,1382640.0,25.82,25.88,25.82,25.85,1382640.0
2019-12-18 12:25:00,25.85,25.92,25.84,25.9,696105.0,25.85,25.92,25.84,25.9,696105.0
2019-12-18 12:30:00,25.89,25.91,25.85,25.85,687780.0,25.89,25.91,25.85,25.85,687780.0
2019-12-18 12:35:00,25.85,25.87,25.84,25.85,475020.0,25.85,25.87,25.84,25.85,475020.0
2019-12-18 12:40:00,25.84,25.89,25.84,25.87,378045.0,25.84,25.89,25.84,25.87,378045.0
2019-12-18 12:45:00,25.87,25.9,25.86,25.9,360075.0,25.87,25.9,25.86,25.9,360075.0
2019-12-18 12:50:00,25.9,25.91,25.89,25.91,498045.0,25.9,25.91,25.89,25.91,498045.0
2019-12-18 12:55:00,25.91,25.94,25.9,25.93,906675.0,25.91,25.94,25.9,25.93,906675.0
2019-12-18 13:00:00,25.93,25.97,25.91,25.96,1326360.0,25.93,25.97,25.91,25.96,1326360.0
2019-12-18 13:05:00,25.96,25.97,25.89,25.97,1491990.0,25.96,25.97,25.89,25.97,1491990.0
2019-12-18 13:10:00,25.97,26.0,25.94,25.96,2784450.0,25.97,26.0,25.94,25.96,2784450.0
2019-12-18 13:15:00,25.95,25.95,25.9,25.92,882270.0,25.95,25.95,25.9,25.92,882270.0
2019-12-18 13:20:00,25.93,25.95,25.91,25.92,639435.0,25.93,25.95,25.91,25.92,639435.0
2019-12-18 13:25:00,25.92,25.99,25.92,25.98,954930.0,25.92,25.99,25.92,25.98,954930.0
2019-12-18 13:30:00,25.98,25.99,25.94,25.98,851115.0,25.98,25.99,25.94,25.98,851115.0
2019-12-18 13:35:00,25.98,26.0,25.97,25.98,1297260.0,25.98,26.0,25.97,25.98,1297260.0
2019-12-18 13:40:00,25.97,25.98,25.92,25.95,870915.0,25.97,25.98,25.92,25.95,870915.0
2019-12-18 13:45:00,25.95,25.95,25.91,25.94,697380.0,25.95,25.95,25.91,25.94,697380.0
2019-12-18 13:50:00,25.94,25.99,25.93,25.97,735195.0,25.94,25.99,25.93,25.97,735195.0
2019-12-18 13:55:00,25.97,25.99,25.95,25.97,702000.0,25.97,25.99,25.95,25.97,702000.0
2019-12-18 14:00:00,25.97,26.0,25.94,25.98,827010.0,25.97,26.0,25.94,25.98,827010.0
2019-12-18 14:05:00,25.98,26.06,25.98,26.06,2340300.0,25.98,26.06,25.98,26.06,2340300.0
2019-12-18 14:10:00,26.06,26.08,26.01,26.02,1822140.0,26.06,26.08,26.01,26.02,1822140.0
2019-12-18 14:15:00,26.02,26.06,26.0,26.06,1025745.0,26.02,26.06,26.0,26.06,1025745.0
2019-12-18 14:20:00,26.05,26.08,26.0,26.01,1592265.0,26.05,26.08,26.0,26.01,1592265.0
2019-12-18 14:25:00,26.01,26.06,26.0,26.04,961785.0,26.01,26.06,26.0,26.04,961785.0
2019-12-18 14:30:00,26.04,26.1,26.04,26.08,1339710.0,26.04,26.1,26.04,26.08,1339710.0
2019-12-18 14:35:00,26.08,26.11,26.05,26.1,1514925.0,26.08,26.11,26.05,26.1,1514925.0
2019-12-18 14:40:00,26.11,26.14,26.1,26.14,1726275.0,26.11,26.14,26.1,26.14,1726275.0
2019-12-18 14:45:00,26.14,26.24,26.14,26.21,2956155.0,26.14,26.24,26.14,26.21,2956155.0
2019-12-18 14:50:00,26.22,26.33,26.21,26.32,4588320.0,26.22,26.33,26.21,26.32,4588320.0
2019-12-18 14:55:00,26.32,26.32,26.23,26.26,3788550.0,26.32,26.32,26.23,26.26,3788550.0
2019-12-18 15:00:00,26.26,26.35,26.23,26.33,3764940.0,26.26,26.35,26.23,26.33,3764940.0
2019-12-18 15:05:00,26.33,26.34,26.24,26.27,3152985.0,26.33,26.34,26.24,26.27,3152985.0
2019-12-18 15:10:00,26.27,26.29,26.21,26.21,2167350.0,26.27,26.29,26.21,26.21,2167350.0
2019-12-18 15:15:00,26.22,26.28,26.22,26.25,1408800.0,26.22,26.28,26.22,26.25,1408800.0
2019-12-18 15:20:00,26.25,26.25,26.19,26.21,1796880.0,26.25,26.25,26.19,26.21,1796880.0
2019-12-18 15:25:00,26.22,26.22,26.14,26.18,2253690.0,26.22,26.22,26.14,26.18,2253690.0
2019-12-18 15:30:00,26.18,26.2,26.11,26.11,2469210.0,26.18,26.2,26.11,26.11,2469210.0
2019-12-18 15:35:00,26.12,26.15,26.08,26.14,2521275.0,26.12,26.15,26.08,26.14,2521275.0
2019-12-18 15:40:00,26.13,26.23,26.12,26.22,2887620.0,26.13,26.23,26.12,26.22,2887620.0
2019-12-18 15:45:00,26.23,26.25,26.16,26.19,2444970.0,26.23,26.25,26.16,26.19,2444970.0
2019-12-18 15:50:00,26.18,26.24,26.15,26.23,3138270.0,26.18,26.24,26.15,26.23,3138270.0
2019-12-18 15:55:00,26.23,26.24,26.19,26.21,4303395.0,26.23,26.24,26.19,26.21,4303395.0
2019-12-19 09:30:00,26.49,26.77,26.43,26.57,16864485.0,26.49,26.77,26.43,26.57,16864485.0
2019-12-19 09:35:00,26.57,26.76,26.53,26.6,6845010.0,26.57,26.76,26.53,26.6,6845010.0
2019-12-19 09:40:00,26.61,26.71,26.56,26.59,4656660.0,26.61,26.71,26.56,26.59,4656660.0
2019-12-19 09:45:00,26.59,26.75,26.58,26.66,4407030.0,26.59,26.75,26.58,26.66,4407030.0
2019-12-19 09:50:00,26.66,26.69,26.52,26.56,5463240.0,26.66,26.69,26.52,26.56,5463240.0
2019-12-19 09:55:00,26.57,26.71,26.57,26.63,3403830.0,26.57,26.71,26.57,26.63,3403830.0
2019-12-19 10:00:00,26.63,26.72,26.62,26.71,2931225.0,26.63,26.72,26.62,26.71,2931225.0
2019-12-19 10:05:00,26.72,26.72,26.63,26.66,3354285.0,26.72,26.72,26.63,26.66,3354285.0
2019-12-19 10:10:00,26.67,26.82,26.6,26.79,4998270.0,26.67,26.82,26.6,26.79,4998270.0
2019-12-19 10:15:00,26.78,26.86,26.75,26.8,5241210.0,26.78,26.86,26.75,26.8,5241210.0
2019-12-19 10:20:00,26.8,26.82,26.71,26.79,3494400.0,26.8,26.82,26.71,26.79,3494400.0
2019-12-19 10:25:00,26.79,26.84,26.75,26.79,3392685.0,26.79,26.84,26.75,26.79,3392685.0
2019-12-19 10:30:00,26.8,26.84,26.79,26.81,1868955.0,26.8,26.84,26.79,26.81,1868955.0
2019-12-19 10:35:00,26.8,26.9,26.8,26.86,3182055.0,26.8,26.9,26.8,26.86,3182055.0
2019-12-19 10:40:00,26.85,26.89,26.82,26.88,2603430.0,26.85,26.89,26.82,26.88,2603430.0
2019-12-19 10:45:00,26.89,26.91,26.84,26.85,3470625.0,26.89,26.91,26.84,26.85,3470625.0
2019-12-19 10:50:00,26.85,26.88,26.83,26.86,1770195.0,26.85,26.88,26.83,26.86,1770195.0
2019-12-19 10:55:00,26.85,26.92,26.83,26.92,2256210.0,26.85,26.92,26.83,26.92,2256210.0
2019-12-19 11:00:00,26.92,27.12,26.91,27.11,6919965.0,26.92,27.12,26.91,27.11,6919965.0
2019-12-19 11:05:00,27.11,27.11,26.97,27.04,4432125.0,27.11,27.11,26.97,27.04,4432125.0
2019-12-19 11:10:00,27.03,27.03,26.94,27.0,2483715.0,27.03,27.03,26.94,27.0,2483715.0
2019-12-19 11:15:00,27.0,27.05,26.95,27.03,2280705.0,27.0,27.05,26.95,27.03,2280705.0
2019-12-19 11:20:00,27.03,27.05,26.99,27.05,1922595.0,27.03,27.05,26.99,27.05,1922595.0
2019-12-19 11:25:00,27.05,27.07,26.88,26.95,4216620.0,27.05,27.07,26.88,26.95,4216620.0
2019-12-19 11:30:00,26.96,26.98,26.91,26.96,1963200.0,26.96,26.98,26.91,26.96,1963200.0
2019-12-19 11:35:00,26.96,26.96,26.85,26.89,2710365.0,26.96,26.96,26.85,26.89,2710365.0
2019-12-19 11:40:00,26.89,26.96,26.87,26.95,1718880.0,26.89,26.96,26.87,26.95,1718880.0
2019-12-19 11:45:00,26.95,26.96,26.89,26.9,1139850.0,26.95,26.96,26.89,26.9,1139850.0
2019-12-19 11:50:00,26.9,26.94,26.85,26.94,1235505.0,26.9,26.94,26.85,26.94,1235505.0
2019-12-19 11:55:00,26.93,26.96,26.88,26.88,810435.0,26.93,26.96,26.88,26.88,810435.0
2019-12-19 12:00:00,26.89,26.89,26.77,26.81,2987835.0,26.89,26.89,26.77,26.81,2987835.0
2019-12-19 12:05:00,26.81,26.88,26.81,26.85,1421205.0,26.81,26.88,26.81,26.85,1421205.0
2019-12-19 12:10:00,26.85,26.89,26.84,26.84,859530.0,26.85,26.89,26.84,26.84,859530.0
2019-12-19 12:15:00,26.84,26.86,26.78,26.79,1011825.0,26.84,26.86,26.78,26.79,1011825.0
2019-12-19 12:20:00,26.77,26.78,26.69,26.74,2263545.0,26.77,26.78,26.69,26.74,2263545.0
2019-12-19 12:25:00,26.74,26.74,26.67,26.68,2229105.0,26.74,26.74,26.67,26.68,2229105.0
2019-12-19 12:30:00,26.67,26.68,26.64,26.68,2314785.0,26.67,26.68,26.64,26.68,2314785.0
2019-12-19 12:35:00,26.68,26.76,26.68,26.73,1700895.0,26.68,26.76,26.68,26.73,1700895.0
2019-12-19 12:40:00,26.74,26.8,26.72,26.79,1175580.0,26.74,26.8,26.72,26.79,1175580.0
2019-12-19 12:45:00,26.79,26.79,26.73,26.73,774825.0,26.79,26.79,26.73,26.73,774825.0
2019-12-19 12:50:00,26.74,26.74,26.69,26.72,786315.0,26.74,26.74,26.69,26.72,786315.0
2019-12-19 12:55:00,26.72,26.8,26.71,26.79,1178595.0,26.72,26.8,26.71,26.79,1178595.0
2019-12-19 13:00:00,26.79,26.79,26.75,26.75,636195.0,26.79,26.79,26.75,26.75,636195.0
2019-12-19 13:05:00,26.75,26.8,26.73,26.79,508605.0,26.75,26.8,26.73,26.79,508605.0
2019-12-19 13:10:00,26.79,26.86,26.77,26.85,1235625.0,26.79,26.86,26.77,26.85,1235625.0
2019-12-19 13:15:00,26.85,26.87,26.82,26.86,995715.0,26.85,26.87,26.82,26.86,995715.0
2019-12-19 13:20:00,26.86,26.89,26.86,26.87,1282035.0,26.86,26.89,26.86,26.87,1282035.0
2019-12-19 13:25:00,26.87,26.92,26.86,26.91,1033410.0,26.87,26.92,26.86,26.91,1033410.0
2019-12-19 13:30:00,26.91,26.94,26.9,26.93,1064295.0,26.91,26.94,26.9,26.93,1064295.0
2019-12-19 13:35:00,26.92,26.98,26.92,26.92,1766760.0,26.92,26.98,26.92,26.92,1766760.0
2019-12-19 13:40:00,26.92,27.02,26.92,27.01,1761435.0,26.92,27.02,26.92,27.01,1761435.0
2019-12-19 13:45:00,27.01,27.05,26.98,27.04,2196930.0,27.01,27.05,26.98,27.04,2196930.0
2019-12-19 13:50:00,27.04,27.06,27.01,27.02,2140335.0,27.04,27.06,27.01,27.02,2140335.0
2019-12-19 13:55:00,27.02,27.04,26.95,26.95,1591170.0,27.02,27.04,26.95,26.95,1591170.0
2019-12-19 14:00:00,26.95,26.97,26.88,26.9,1438185.0,26.95,26.97,26.88,26.9,1438185.0
2019-12-19 14:05:00,26.9,26.99,26.88,26.96,1761105.0,26.9,26.99,26.88,26.96,1761105.0
2019-12-19 14:10:00,26.96,26.98,26.93,26.97,931770.0,26.96,26.98,26.93,26.97,931770.0
2019-12-19 14:15:00,26.97,27.03,26.96,27.01,1518030.0,26.97,27.03,26.96,27.01,1518030.0
2019-12-19 14:20:00,27.01,27.03,26.93,26.94,1074780.0,27.01,27.03,26.93,26.94,1074780.0
2019-12-19 14:25:00,26.94,26.97,26.91,26.93,1192980.0,26.94,26.97,26.91,26.93,1192980.0
2019-12-19 14:30:00,26.93,26.94,26.91,26.91,826170.0,26.93,26.94,26.91,26.91,826170.0
2019-12-19 14:35:00,26.92,26.99,26.87,26.96,2076915.0,26.92,26.99,26.87,26.96,2076915.0
2019-12-19 14:40:00,26.96,26.98,26.94,26.95,895035.0,26.96,26.98,26.94,26.95,895035.0
2019-12-19 14:45:00,26.95,27.0,26.95,26.99,1207155.0,26.95,27.0,26.95,26.99,1207155.0
2019-12-19 14:50:00,26.99,27.0,26.96,26.97,1202115.0,26.99,27.0,26.96,26.97,1202115.0
2019-12-19 14:55:00,26.97,27.0,26.96,26.99,874935.0,26.97,27.0,26.96,26.99,874935.0
2019-12-19 15:00:00,26.99,27.09,26.99,27.07,3179025.0,26.99,27.09,26.99,27.07,3179025.0
2019-12-19 15:05:00,27.07,27.07,26.95,26.95,1727595.0,27.07,27.07,26.95,26.95,1727595.0
2019-12-19 15:10:00,26.95,26.99,26.92,26.96,1764825.0,26.95,26.99,26.92,26.96,1764825.0
2019-12-19 15:15:00,26.96,26.96,26.92,26.95,941550.0,26.96,26.96,26.92,26.95,941550.0
2019-12-19 15:20:00,26.95,26.96,26.9,26.9,1042080.0,26.95,26.96,26.9,26.9,1042080.0
2019-12-19 15:25:00,26.9,26.91,26.86,26.9,1751070.0,26.9,26.91,26.86,26.9,1751070.0
2019-12-19 15:30:00,26.89,26.9,26.84,26.88,1512030.0,26.89,26.9,26.84,26.88,1512030.0
2019-12-19 15:35:00,26.88,26.9,26.84,26.89,1585905.0,26.88,26.9,26.84,26.89,1585905.0
2019-12-19 15:40:00,26.89,27.01,26.89,26.98,2969070.0,26.89,27.01,26.89,26.98,2969070.0
2019-12-19 15:45:00,26.98,26.99,26.91,26.92,1787280.0,26.98,26.99,26.91,26.92,1787280.0
2019-12-19 15:50:00,26.92,26.93,26.87,26.92,2695500.0,26.92,26.93,26.87,26.92,2695500.0
2019-12-19 15:55:00,26.92,26.96,26.91,26.93,4888770.0,26.92,26.96,26.91,26.93,4888770.0
2019-12-20 09:30:00,27.35,27.53,27.27,27.28,13916565.0,27.35,27.53,27.27,27.28,13916565.0
2019-12-20 09:35:00,27.29,27.31,27.09,27.24,6950040.0,27.29,27.31,27.09,27.24,6950040.0
2019-12-20 09:40:00,27.24,27.31,27.19,27.31,4056420.0,27.24,27.31,27.19,27.31,4056420.0
2019-12-20 09:45:00,27.31,27.33,27.11,27.12,4042470.0,27.31,27.33,27.11,27.12,4042470.0
2019-12-20 09:50:00,27.13,27.22,27.12,27.13,2712210.0,27.13,27.22,27.12,27.13,2712210.0
2019-12-20 09:55:00,27.14,27.21,27.01,27.09,3866475.0,27.14,27.21,27.01,27.09,3866475.0
2019-12-20 10:00:00,27.08,27.24,27.04,27.21,2817180.0,27.08,27.24,27.04,27.21,2817180.0
2019-12-20 10:05:00,27.21,27.28,27.14,27.17,3090300.0,27.21,27.28,27.14,27.17,3090300.0
2019-12-20 10:10:00,27.17,27.17,26.97,27.03,3881400.0,27.17,27.17,26.97,27.03,3881400.0
2019-12-20 10:15:00,27.04,27.08,26.89,26.93,3341895.0,27.04,27.08,26.89,26.93,3341895.0
2019-12-20 10:20:00,26.92,26.99,26.87,26.97,2757840.0,26.92,26.99,26.87,26.97,2757840.0
2019-12-20 10:25:00,26.97,26.97,26.84,26.94,3291930.0,26.97,26.97,26.84,26.94,3291930.0
2019-12-20 10:30:00,26.94,26.96,26.82,26.87,2443170.0,26.94,26.96,26.82,26.87,2443170.0
2019-12-20 10:35:00,26.87,26.99,26.84,26.96,2189400.0,26.87,26.99,26.84,26.96,2189400.0
2019-12-20 10:40:00,26.96,27.05,26.96,27.02,2177895.0,26.96,27.05,26.96,27.02,2177895.0
2019-12-20 10:45:00,27.02,27.03,26.93,26.97,1340490.0,27.02,27.03,26.93,26.97,1340490.0
2019-12-20 10:50:00,26.97,26.98,26.89,26.9,1038645.0,26.97,26.98,26.89,26.9,1038645.0
2019-12-20 10:55:00,26.9,26.9,26.78,26.85,2198700.0,26.9,26.9,26.78,26.85,2198700.0
2019-12-20 11:00:00,26.86,26.87,26.75,26.77,2229090.0,26.86,26.87,26.75,26.77,2229090.0
2019-12-20 11:05:00,26.78,26.83,26.71,26.72,1896465.0,26.78,26.83,26.71,26.72,1896465.0
2019-12-20 11:10:00,26.73,26.77,26.68,26.71,2316915.0,26.73,26.77,26.68,26.71,2316915.0
2019-12-20 11:15:00,26.7,26.83,26.7,26.79,2191665.0,26.7,26.83,26.7,26.79,2191665.0
2019-12-20 11:20:00,26.8,26.86,26.77,26.86,2661990.0,26.8,26.86,26.77,26.86,2661990.0
2019-12-20 11:25:00,26.86,26.92,26.85,26.9,1954710.0,26.86,26.92,26.85,26.9,1954710.0
2019-12-20 11:30:00,26.9,26.92,26.85,26.9,1188600.0,26.9,26.92,26.85,26.9,1188600.0
2019-12-20 11:35:00,26.9,27.0,26.88,26.99,2054430.0,26.9,27.0,26.88,26.99,2054430.0
2019-12-20 11:40:00,26.99,26.99,26.9,26.91,1943430.0,26.99,26.99,26.9,26.91,1943430.0
2019-12-20 11:45:00,26.91,26.91,26.82,26.83,1491390.0,26.91,26.91,26.82,26.83,1491390.0
2019-12-20 11:50:00,26.82,26.9,26.81,26.87,1392900.0,26.82,26.9,26.81,26.87,1392900.0
2019-12-20 11:55:00,26.87,26.91,26.86,26.87,721560.0,26.87,26.91,26.86,26.87,721560.0
2019-12-20 12:00:00,26.88,26.94,26.88,26.92,756375.0,26.88,26.94,26.88,26.92,756375.0
2019-12-20 12:05:00,26.91,26.91,26.83,26.85,926025.0,26.91,26.91,26.83,26.85,926025.0
2019-12-20 12:10:00,26.86,26.87,26.82,26.87,902685.0,26.86,26.87,26.82,26.87,902685.0
2019-12-20 12:15:00,26.87,26.91,26.87,26.9,810405.0,26.87,26.91,26.87,26.9,810405.0
2019-12-20 12:20:00,26.9,26.94,26.89,26.91,1341450.0,26.9,26.94,26.89,26.91,1341450.0
2019-12-20 12:25:00,26.91,26.95,26.9,26.95,726660.0,26.91,26.95,26.9,26.95,726660.0
2019-12-20 12:30:00,26.95,27.05,26.94,27.04,2526780.0,26.95,27.05,26.94,27.04,2526780.0
2019-12-20 12:35:00,27.04,27.13,27.03,27.09,3027090.0,27.04,27.13,27.03,27.09,3027090.0
2019-12-20 12:40:00,27.09,27.17,27.06,27.16,2261700.0,27.09,27.17,27.06,27.16,2261700.0
2019-12-20 12:45:00,27.16,27.17,27.07,27.08,2111640.0,27.16,27.17,27.07,27.08,2111640.0
2019-12-20 12:50:00,27.08,27.12,27.05,27.1,822885.0,27.08,27.12,27.05,27.1,822885.0
2019-12-20 12:55:00,27.1,27.1,27.0,27.04,1130550.0,27.1,27.1,27.0,27.04,1130550.0
2019-12-20 13:00:00,27.03,27.1,27.03,27.09,1147770.0,27.03,27.1,27.03,27.09,1147770.0
2019-12-20 13:05:00,27.09,27.09,27.03,27.07,680460.0,27.09,27.09,27.03,27.07,680460.0
2019-12-20 13:10:00,27.07,27.07,27.01,27.04,822375.0,27.07,27.07,27.01,27.04,822375.0
2019-12-20 13:15:00,27.05,27.12,27.04,27.1,1216395.0,27.05,27.12,27.04,27.1,1216395.0
2019-12-20 13:20:00,27.1,27.13,27.07,27.07,1255305.0,27.1,27.13,27.07,27.07,1255305.0
2019-12-20 13:25:00,27.08,27.08,27.02,27.06,790710.0,27.08,27.08,27.02,27.06,790710.0
2019-12-20 13:30:00,27.06,27.09,27.05,27.07,618495.0,27.06,27.09,27.05,27.07,618495.0
2019-12-20 13:35:00,27.07,27.1,27.06,27.1,803100.0,27.07,27.1,27.06,27.1,803100.0
2019-12-20 13:40:00,27.1,27.11,27.05,27.05,764040.0,27.1,27.11,27.05,27.05,764040.0
2019-12-20 13:45:00,27.05,27.06,27.01,27.04,907440.0,27.05,27.06,27.01,27.04,907440.0
2019-12-20 13:50:00,27.04,27.12,27.04,27.1,1159290.0,27.04,27.12,27.04,27.1,1159290.0
2019-12-20 13:55:00,27.1,27.11,27.09,27.11,615120.0,27.1,27.11,27.09,27.11,615120.0
2019-12-20 14:00:00,27.11,27.11,27.03,27.05,1014315.0,27.11,27.11,27.03,27.05,1014315.0
2019-12-20 14:05:00,27.05,27.11,27.04,27.1,970980.0,27.05,27.11,27.04,27.1,970980.0
2019-12-20 14:10:00,27.1,27.1,27.07,27.08,545160.0,27.1,27.1,27.07,27.08,545160.0
2019-12-20 14:15:00,27.08,27.1,27.05,27.06,563070.0,27.08,27.1,27.05,27.06,563070.0
2019-12-20 14:20:00,27.06,27.1,27.06,27.09,663885.0,27.06,27.1,27.06,27.09,663885.0
2019-12-20 14:25:00,27.09,27.1,27.05,27.07,569805.0,27.09,27.1,27.05,27.07,569805.0
2019-12-20 14:30:00,27.07,27.08,27.03,27.04,668010.0,27.07,27.08,27.03,27.04,668010.0
2019-12-20 14:35:00,27.04,27.07,27.02,27.04,507435.0,27.04,27.07,27.02,27.04,507435.0
2019-12-20 14:40:00,27.04,27.04,26.99,27.01,1355010.0,27.04,27.04,26.99,27.01,1355010.0
2019-12-20 14:45:00,27.01,27.02,26.98,26.98,523620.0,27.01,27.02,26.98,26.98,523620.0
2019-12-20 14:50:00,26.98,26.99,26.94,26.94,1053810.0,26.98,26.99,26.94,26.94,1053810.0
2019-12-20 14:55:00,26.94,26.98,26.92,26.98,1069155.0,26.94,26.98,26.92,26.98,1069155.0
2019-12-20 15:00:00,26.98,26.98,26.92,26.92,1023390.0,26.98,26.98,26.92,26.92,1023390.0
2019-12-20 15:05:00,26.92,26.93,26.89,26.92,1388640.0,26.92,26.93,26.89,26.92,1388640.0
2019-12-20 15:10:00,26.92,26.95,26.91,26.94,897015.0,26.92,26.95,26.91,26.94,897015.0
2019-12-20 15:15:00,26.94,26.94,26.91,26.93,671010.0,26.94,26.94,26.91,26.93,671010.0
2019-12-20 15:20:00,26.93,26.97,26.93,26.96,1571130.0,26.93,26.97,26.93,26.96,1571130.0
2019-12-20 15:25:00,26.96,27.0,26.96,26.96,1355925.0,26.96,27.0,26.96,26.96,1355925.0
2019-12-20 15:30:00,26.97,26.99,26.95,26.98,1046835.0,26.97,26.99,26.95,26.98,1046835.0
2019-12-20 15:35:00,26.98,26.99,26.96,26.97,815340.0,26.98,26.99,26.96,26.97,815340.0
2019-12-20 15:40:00,26.97,26.97,26.91,26.92,1318530.0,26.97,26.97,26.91,26.92,1318530.0
2019-12-20 15:45:00,26.92,26.96,26.9,26.95,1477125.0,26.92,26.96,26.9,26.95,1477125.0
2019-12-20 15:50:00,26.95,27.01,26.95,27.01,3054825.0,26.95,27.01,26.95,27.01,3054825.0
2019-12-20 15:55:00,27.01,27.05,26.99,27.04,6538950.0,27.01,27.05,26.99,27.04,6538950.0
2019-12-23 09:30:00,27.46,27.67,27.33,27.66,7915530.0,27.46,27.67,27.33,27.66,7915530.0
2019-12-23 09:35:00,27.66,27.85,27.55,27.83,7559040.0,27.66,27.85,27.55,27.83,7559040.0
2019-12-23 09:40:00,27.82,27.93,27.75,27.83,6329790.0,27.82,27.93,27.75,27.83,6329790.0
2019-12-23 09:45:00,27.83,27.88,27.72,27.79,4087770.0,27.83,27.88,27.72,27.79,4087770.0
2019-12-23 09:50:00,27.78,27.85,27.7,27.79,3245970.0,27.78,27.85,27.7,27.79,3245970.0
2019-12-23 09:55:00,27.79,27.96,27.76,27.91,5071200.0,27.79,27.96,27.76,27.91,5071200.0
2019-12-23 10:00:00,27.92,27.94,27.8,27.88,3062745.0,27.92,27.94,27.8,27.88,3062745.0
2019-12-23 10:05:00,27.87,27.99,27.86,27.97,2692530.0,27.87,27.99,27.86,27.97,2692530.0
2019-12-23 10:10:00,27.97,27.99,27.85,27.94,2802585.0,27.97,27.99,27.85,27.94,2802585.0
2019-12-23 10:15:00,27.94,27.99,27.91,27.97,1869045.0,27.94,27.99,27.91,27.97,1869045.0
2019-12-23 10:20:00,27.98,27.99,27.87,27.89,2343720.0,27.98,27.99,27.87,27.89,2343720.0
2019-12-23 10:25:00,27.88,27.92,27.83,27.86,1975050.0,27.88,27.92,27.83,27.86,1975050.0
2019-12-23 10:30:00,27.86,27.93,27.86,27.91,1342650.0,27.86,27.93,27.86,27.91,1342650.0
2019-12-23 10:35:00,27.92,27.92,27.85,27.9,784620.0,27.92,27.92,27.85,27.9,784620.0
2019-12-23 10:40:00,27.9,27.95,27.86,27.94,1230345.0,27.9,27.95,27.86,27.94,1230345.0
2019-12-23 10:45:00,27.94,27.99,27.92,27.99,2773815.0,27.94,27.99,27.92,27.99,2773815.0
2019-12-23 10:50:00,27.99,28.03,27.94,27.95,4283925.0,27.99,28.03,27.94,27.95,4283925.0
2019-12-23 10:55:00,27.96,28.03,27.92,27.94,2187390.0,27.96,28.03,27.92,27.94,2187390.0
2019-12-23 11:00:00,27.94,27.96,27.91,27.93,1990020.0,27.94,27.96,27.91,27.93,1990020.0
2019-12-23 11:05:00,27.92,27.98,27.92,27.95,1323900.0,27.92,27.98,27.92,27.95,1323900.0
2019-12-23 11:10:00,27.95,27.97,27.89,27.95,1363575.0,27.95,27.97,27.89,27.95,1363575.0
2019-12-23 11:15:00,27.95,28.0,27.9,28.0,1476120.0,27.95,28.0,27.9,28.0,1476120.0
2019-12-23 11:20:00,28.0,28.03,27.96,28.01,1927680.0,28.0,28.03,27.96,28.01,1927680.0
2019-12-23 11:25:00,28.01,28.04,27.97,28.0,1472370.0,28.01,28.04,27.97,28.0,1472370.0
2019-12-23 11:30:00,28.01,28.06,27.99,28.06,2379570.0,28.01,28.06,27.99,28.06,2379570.0
2019-12-23 11:35:00,28.06,28.1,28.04,28.06,2521500.0,28.06,28.1,28.04,28.06,2521500.0
2019-12-23 11:40:00,28.07,28.09,28.04,28.07,2029515.0,28.07,28.09,28.04,28.07,2029515.0
2019-12-23 11:45:00,28.08,28.08,28.03,28.06,1346955.0,28.08,28.08,28.03,28.06,1346955.0
2019-12-23 11:50:00,28.06,28.07,28.02,28.03,1176390.0,28.06,28.07,28.02,28.03,1176390.0
2019-12-23 11:55:00,28.03,28.08,28.02,28.05,1292520.0,28.03,28.08,28.02,28.05,1292520.0
2019-12-23 12:00:00,28.05,28.07,28.04,28.05,1254315.0,28.05,28.07,28.04,28.05,1254315.0
2019-12-23 12:05:00,28.05,28.11,28.05,28.08,2513910.0,28.05,28.11,28.05,28.08,2513910.0
2019-12-23 12:10:00,28.08,28.13,28.07,28.12,1992465.0,28.08,28.13,28.07,28.12,1992465.0
2019-12-23 12:15:00,28.12,28.13,28.11,28.13,1854105.0,28.12,28.13,28.11,28.13,1854105.0
2019-12-23 12:20:00,28.13,28.13,28.12,28.13,1310880.0,28.13,28.13,28.12,28.13,1310880.0
2019-12-23 12:25:00,28.13,28.13,28.07,28.1,1805010.0,28.13,28.13,28.07,28.1,1805010.0
2019-12-23 12:30:00,28.09,28.13,28.09,28.12,1365435.0,28.09,28.13,28.09,28.12,1365435.0
2019-12-23 12:35:00,28.12,28.12,28.06,28.08,1149675.0,28.12,28.12,28.06,28.08,1149675.0
2019-12-23 12:40:00,28.08,28.1,28.05,28.05,1192800.0,28.08,28.1,28.05,28.05,1192800.0
2019-12-23 12:45:00,28.06,28.08,28.02,28.04,1276650.0,28.06,28.08,28.02,28.04,1276650.0
2019-12-23 12:50:00,28.04,28.08,28.04,28.06,834525.0,28.04,28.08,28.04,28.06,834525.0
2019-12-23 12:55:00,28.06,28.07,27.94,27.94,2317350.0,28.06,28.07,27.94,27.94,2317350.0
2019-12-23 13:00:00,27.94,27.98,27.92,27.97,1976790.0,27.94,27.98,27.92,27.97,1976790.0
2019-12-23 13:05:00,27.97,28.0,27.94,27.95,1020030.0,27.97,28.0,27.94,27.95,1020030.0
2019-12-23 13:10:00,27.96,27.98,27.94,27.97,512760.0,27.96,27.98,27.94,27.97,512760.0
2019-12-23 13:15:00,27.97,28.03,27.97,28.02,954945.0,27.97,28.03,27.97,28.02,954945.0
2019-12-23 13:20:00,28.02,28.02,27.96,27.97,629820.0,28.02,28.02,27.96,27.97,629820.0
2019-12-23 13:25:00,27.98,27.98,27.95,27.96,624705.0,27.98,27.98,27.95,27.96,624705.0
2019-12-23 13:30:00,27.95,28.0,27.91,27.99,1092285.0,27.95,28.0,27.91,27.99,1092285.0
2019-12-23 13:35:00,28.0,28.05,27.98,28.03,973110.0,28.0,28.05,27.98,28.03,973110.0
2019-12-23 13:40:00,28.03,28.06,28.01,28.02,905115.0,28.03,28.06,28.01,28.02,905115.0
2019-12-23 13:45:00,28.01,28.02,27.94,27.96,841395.0,28.01,28.02,27.94,27.96,841395.0
2019-12-23 13:50:00,27.95,27.96,27.9,27.91,1578105.0,27.95,27.96,27.9,27.91,1578105.0
2019-12-23 13:55:00,27.91,27.97,27.9,27.94,1245645.0,27.91,27.97,27.9,27.94,1245645.0
2019-12-23 14:00:00,27.94,27.95,27.9,27.92,992430.0,27.94,27.95,27.9,27.92,992430.0
2019-12-23 14:05:00,27.92,27.95,27.89,27.92,1144050.0,27.92,27.95,27.89,27.92,1144050.0
2019-12-23 14:10:00,27.92,27.95,27.9,27.94,1046175.0,27.92,27.95,27.9,27.94,1046175.0
2019-12-23 14:15:00,27.93,27.96,27.93,27.96,759600.0,27.93,27.96,27.93,27.96,759600.0
2019-12-23 14:20:00,27.96,28.0,27.95,27.96,844485.0,27.96,28.0,27.95,27.96,844485.0
2019-12-23 14:25:00,27.96,27.97,27.92,27.95,586215.0,27.96,27.97,27.92,27.95,586215.0
2019-12-23 14:30:00,27.96,27.98,27.94,27.95,744000.0,27.96,27.98,27.94,27.95,744000.0
2019-12-23 14:35:00,27.95,27.97,27.93,27.96,542520.0,27.95,27.97,27.93,27.96,542520.0
2019-12-23 14:40:00,27.96,28.01,27.93,27.94,1007835.0,27.96,28.01,27.93,27.94,1007835.0
2019-12-23 14:45:00,27.95,27.96,27.93,27.95,672210.0,27.95,27.96,27.93,27.95,672210.0
2019-12-23 14:50:00,27.95,27.95,27.91,27.94,665805.0,27.95,27.95,27.91,27.94,665805.0
2019-12-23 14:55:00,27.94,27.98,27.94,27.96,777420.0,27.94,27.98,27.94,27.96,777420.0
2019-12-23 15:00:00,27.96,27.97,27.92,27.93,679905.0,27.96,27.97,27.92,27.93,679905.0
2019-12-23 15:05:00,27.93,27.95,27.91,27.93,580260.0,27.93,27.95,27.91,27.93,580260.0
2019-12-23 15:10:00,27.93,28.03,27.93,28.0,1530855.0,27.93,28.03,27.93,28.0,1530855.0
2019-12-23 15:15:00,28.0,28.0,27.93,27.93,920505.0,28.0,28.0,27.93,27.93,920505.0
2019-12-23 15:20:00,27.93,27.95,27.92,27.93,785295.0,27.93,27.95,27.92,27.93,785295.0
2019-12-23 15:25:00,27.92,27.95,27.89,27.92,1310475.0,27.92,27.95,27.89,27.92,1310475.0
2019-12-23 15:30:00,27.92,27.92,27.83,27.87,2442780.0,27.92,27.92,27.83,27.87,2442780.0
2019-12-23 15:35:00,27.88,27.91,27.86,27.87,1145475.0,27.88,27.91,27.86,27.87,1145475.0
2019-12-23 15:40:00,27.87,27.92,27.87,27.9,1121880.0,27.87,27.92,27.87,27.9,1121880.0
2019-12-23 15:45:00,27.9,27.95,27.9,27.95,1669005.0,27.9,27.95,27.9,27.95,1669005.0
2019-12-23 15:50:00,27.95,27.96,27.87,27.9,2167650.0,27.95,27.96,27.87,27.9,2167650.0
2019-12-23 15:55:00,27.9,27.95,27.9,27.95,3801540.0,27.9,27.95,27.9,27.95,3801540.0
2019-12-24 09:30:00,27.89,27.93,27.55,27.58,7222965.0,27.89,27.93,27.55,27.58,7222965.0
2019-12-24 09:35:00,27.59,27.78,27.51,27.71,5179020.0,27.59,27.78,27.51,27.71,5179020.0
2019-12-24 09:40:00,27.72,27.72,27.58,27.66,2653170.0,27.72,27.72,27.58,27.66,2653170.0
2019-12-24 09:45:00,27.65,27.75,27.64,27.69,2119785.0,27.65,27.75,27.64,27.69,2119785.0
2019-12-24 09:50:00,27.69,27.74,27.62,27.71,1635675.0,27.69,27.74,27.62,27.71,1635675.0
2019-12-24 09:55:00,27.7,27.9,27.66,27.9,3738975.0,27.7,27.9,27.66,27.9,3738975.0
2019-12-24 10:00:00,27.9,27.93,27.82,27.87,2708715.0,27.9,27.93,27.82,27.87,2708715.0
2019-12-24 10:05:00,27.87,27.94,27.83,27.94,1965480.0,27.87,27.94,27.83,27.94,1965480.0
2019-12-24 10:10:00,27.93,28.06,27.91,28.02,3464790.0,27.93,28.06,27.91,28.02,3464790.0
2019-12-24 10:15:00,28.02,28.11,28.01,28.01,3414060.0,28.02,28.11,28.01,28.01,3414060.0
2019-12-24 10:20:00,28.01,28.06,27.99,28.05,1951410.0,28.01,28.06,27.99,28.05,1951410.0
2019-12-24 10:25:00,28.05,28.06,28.0,28.0,2303400.0,28.05,28.06,28.0,28.0,2303400.0
2019-12-24 10:30:00,28.01,28.01,27.82,27.86,3759225.0,28.01,28.01,27.82,27.86,3759225.0
2019-12-24 10:35:00,27.86,27.94,27.85,27.93,1545975.0,27.86,27.94,27.85,27.93,1545975.0
2019-12-24 10:40:00,27.93,27.94,27.85,27.89,791265.0,27.93,27.94,27.85,27.89,791265.0
2019-12-24 10:45:00,27.89,27.92,27.81,27.81,1665690.0,27.89,27.92,27.81,27.81,1665690.0
2019-12-24 10:50:00,27.81,27.91,27.78,27.91,1426065.0,27.81,27.91,27.78,27.91,1426065.0
2019-12-24 10:55:00,27.91,27.91,27.86,27.88,892560.0,27.91,27.91,27.86,27.88,892560.0
2019-12-24 11:00:00,27.89,27.91,27.84,27.89,767325.0,27.89,27.91,27.84,27.89,767325.0
2019-12-24 11:05:00,27.88,27.96,27.88,27.95,1061790.0,27.88,27.96,27.88,27.95,1061790.0
2019-12-24 11:10:00,27.95,27.98,27.94,27.96,787245.0,27.95,27.98,27.94,27.96,787245.0
2019-12-24 11:15:00,27.95,27.97,27.92,27.93,527385.0,27.95,27.97,27.92,27.93,527385.0
2019-12-24 11:20:00,27.94,27.99,27.92,27.97,880590.0,27.94,27.99,27.92,27.97,880590.0
2019-12-24 11:25:00,27.98,28.03,27.97,28.01,1419840.0,27.98,28.03,27.97,28.01,1419840.0
2019-12-24 11:30:00,28.01,28.04,27.98,28.01,842325.0,28.01,28.04,27.98,28.01,842325.0
2019-12-24 11:35:00,28.01,28.06,27.99,28.06,950880.0,28.01,28.06,27.99,28.06,950880.0
2019-12-24 11:40:00,28.05,28.06,28.02,28.06,1005315.0,28.05,28.06,28.02,28.06,1005315.0
2019-12-24 11:45:00,28.06,28.07,28.04,28.05,904215.0,28.06,28.07,28.04,28.05,904215.0
2019-12-24 11:50:00,28.05,28.08,28.04,28.06,685050.0,28.05,28.08,28.04,28.06,685050.0
2019-12-24 11:55:00,28.06,28.1,28.06,28.09,900465.0,28.06,28.1,28.06,28.09,900465.0
2019-12-24 12:00:00,28.09,28.11,28.07,28.1,886110.0,28.09,28.11,28.07,28.1,886110.0
2019-12-24 12:05:00,28.11,28.12,28.07,28.11,1186095.0,28.11,28.12,28.07,28.11,1186095.0
2019-12-24 12:10:00,28.1,28.23,28.1,28.22,3017835.0,28.1,28.23,28.1,28.22,3017835.0
2019-12-24 12:15:00,28.22,28.27,28.19,28.26,2768775.0,28.22,28.27,28.19,28.26,2768775.0
2019-12-24 12:20:00,28.26,28.28,28.23,28.25,4454580.0,28.26,28.28,28.23,28.25,4454580.0
2019-12-24 12:25:00,28.25,28.27,28.2,28.25,1704630.0,28.25,28.27,28.2,28.25,1704630.0
2019-12-24 12:30:00,28.25,28.3,28.23,28.27,2204070.0,28.25,28.3,28.23,28.27,2204070.0
2019-12-24 12:35:00,28.27,28.28,28.25,28.28,1558965.0,28.27,28.28,28.25,28.28,1558965.0
2019-12-24 12:40:00,28.28,28.28,28.26,28.28,1089030.0,28.28,28.28,28.26,28.28,1089030.0
2019-12-24 12:45:00,28.28,28.35,28.27,28.34,3046140.0,28.28,28.35,28.27,28.34,3046140.0
2019-12-24 12:50:00,28.34,28.36,28.32,28.34,2482425.0,28.34,28.36,28.32,28.34,2482425.0
2019-12-24 12:55:00,28.34,28.35,28.3,28.35,3794235.0,28.34,28.35,28.3,28.35,3794235.0
2019-12-26 09:30:00,28.53,28.67,28.42,28.55,7287495.0,28.53,28.67,28.42,28.55,7287495.0
2019-12-26 09:35:00,28.53,28.55,28.43,28.49,3276720.0,28.53,28.55,28.43,28.49,3276720.0
2019-12-26 09:40:00,28.5,28.64,28.45,28.62,3515730.0,28.5,28.64,28.45,28.62,3515730.0
2019-12-26 09:45:00,28.63,28.64,28.54,28.56,2578785.0,28.63,28.64,28.54,28.56,2578785.0
2019-12-26 09:50:00,28.55,28.58,28.49,28.5,2318385.0,28.55,28.58,28.49,28.5,2318385.0
2019-12-26 09:55:00,28.49,28.55,28.49,28.52,1590225.0,28.49,28.55,28.49,28.52,1590225.0
2019-12-26 10:00:00,28.51,28.59,28.5,28.55,1999440.0,28.51,28.59,28.5,28.55,1999440.0
2019-12-26 10:05:00,28.55,28.64,28.55,28.62,3153690.0,28.55,28.64,28.55,28.62,3153690.0
2019-12-26 10:10:00,28.62,28.66,28.57,28.66,2306940.0,28.62,28.66,28.57,28.66,2306940.0
2019-12-26 10:15:00,28.66,28.8,28.65,28.79,5175795.0,28.66,28.8,28.65,28.79,5175795.0
2019-12-26 10:20:00,28.8,28.84,28.72,28.77,4169685.0,28.8,28.84,28.72,28.77,4169685.0
2019-12-26 10:25:00,28.77,28.84,28.77,28.78,2433225.0,28.77,28.84,28.77,28.78,2433225.0
2019-12-26 10:30:00,28.78,28.83,28.77,28.81,2727675.0,28.78,28.83,28.77,28.81,2727675.0
2019-12-26 10:35:00,28.82,28.88,28.81,28.85,3018120.0,28.82,28.88,28.81,28.85,3018120.0
2019-12-26 10:40:00,28.84,28.85,28.79,28.81,1684245.0,28.84,28.85,28.79,28.81,1684245.0
2019-12-26 10:45:00,28.8,28.85,28.8,28.83,1229145.0,28.8,28.85,28.8,28.83,1229145.0
2019-12-26 10:50:00,28.83,28.9,28.82,28.86,2247480.0,28.83,28.9,28.82,28.86,2247480.0
2019-12-26 10:55:00,28.87,28.89,28.85,28.87,1695255.0,28.87,28.89,28.85,28.87,1695255.0
2019-12-26 11:00:00,28.87,28.88,28.84,28.87,1210545.0,28.87,28.88,28.84,28.87,1210545.0
2019-12-26 11:05:00,28.87,28.87,28.8,28.8,1364760.0,28.87,28.87,28.8,28.8,1364760.0
2019-12-26 11:10:00,28.8,28.86,28.77,28.85,1823370.0,28.8,28.86,28.77,28.85,1823370.0
2019-12-26 11:15:00,28.85,28.87,28.79,28.8,1410420.0,28.85,28.87,28.79,28.8,1410420.0
2019-12-26 11:20:00,28.8,28.86,28.8,28.84,1081455.0,28.8,28.86,28.8,28.84,1081455.0
2019-12-26 11:25:00,28.84,28.85,28.82,28.82,658140.0,28.84,28.85,28.82,28.82,658140.0
2019-12-26 11:30:00,28.81,28.82,28.73,28.75,1913760.0,28.81,28.82,28.73,28.75,1913760.0
2019-12-26 11:35:00,28.74,28.78,28.72,28.78,1425345.0,28.74,28.78,28.72,28.78,1425345.0
2019-12-26 11:40:00,28.78,28.81,28.75,28.79,683565.0,28.78,28.81,28.75,28.79,683565.0
2019-12-26 11:45:00,28.78,28.79,28.74,28.75,715245.0,28.78,28.79,28.74,28.75,715245.0
2019-12-26 11:50:00,28.74,28.75,28.7,28.7,1126050.0,28.74,28.75,28.7,28.7,1126050.0
2019-12-26 11:55:00,28.7,28.72,28.65,28.65,2291115.0,28.7,28.72,28.65,28.65,2291115.0
2019-12-26 12:00:00,28.65,28.67,28.62,28.66,1646415.0,28.65,28.67,28.62,28.66,1646415.0
2019-12-26 12:05:00,28.66,28.68,28.62,28.62,1002375.0,28.66,28.68,28.62,28.62,1002375.0
2019-12-26 12:10:00,28.63,28.66,28.57,28.57,1977645.0,28.63,28.66,28.57,28.57,1977645.0
2019-12-26 12:15:00,28.58,28.58,28.52,28.55,2016735.0,28.58,28.58,28.52,28.55,2016735.0
2019-12-26 12:20:00,28.56,28.58,28.49,28.49,1651350.0,28.56,28.58,28.49,28.49,1651350.0
2019-12-26 12:25:00,28.49,28.55,28.46,28.53,2048490.0,28.49,28.55,28.46,28.53,2048490.0
2019-12-26 12:30:00,28.53,28.6,28.51,28.59,1175985.0,28.53,28.6,28.51,28.59,1175985.0
2019-12-26 12:35:00,28.59,28.69,28.58,28.65,2534475.0,28.59,28.69,28.58,28.65,2534475.0
2019-12-26 12:40:00,28.64,28.72,28.63,28.68,1795545.0,28.64,28.72,28.63,28.68,1795545.0
2019-12-26 12:45:00,28.68,28.72,28.65,28.69,956910.0,28.68,28.72,28.65,28.69,956910.0
2019-12-26 12:50:00,28.69,28.69,28.66,28.68,491445.0,28.69,28.69,28.66,28.68,491445.0
2019-12-26 12:55:00,28.68,28.7,28.66,28.69,680625.0,28.68,28.7,28.66,28.69,680625.0
2019-12-26 13:00:00,28.68,28.72,28.66,28.7,705825.0,28.68,28.72,28.66,28.7,705825.0
2019-12-26 13:05:00,28.7,28.75,28.69,28.73,741780.0,28.7,28.75,28.69,28.73,741780.0
2019-12-26 13:10:00,28.73,28.73,28.71,28.71,660600.0,28.73,28.73,28.71,28.71,660600.0
2019-12-26 13:15:00,28.71,28.71,28.63,28.64,1130730.0,28.71,28.71,28.63,28.64,1130730.0
2019-12-26 13:20:00,28.64,28.67,28.62,28.64,626235.0,28.64,28.67,28.62,28.64,626235.0
2019-12-26 13:25:00,28.63,28.64,28.61,28.62,529020.0,28.63,28.64,28.61,28.62,529020.0
2019-12-26 13:30:00,28.62,28.65,28.6,28.62,504675.0,28.62,28.65,28.6,28.62,504675.0
2019-12-26 13:35:00,28.62,28.63,28.6,28.61,573015.0,28.62,28.63,28.6,28.61,573015.0
2019-12-26 13:40:00,28.61,28.63,28.61,28.61,555990.0,28.61,28.63,28.61,28.61,555990.0
2019-12-26 13:45:00,28.61,28.7,28.6,28.67,936345.0,28.61,28.7,28.6,28.67,936345.0
2019-12-26 13:50:00,28.67,28.68,28.65,28.65,183630.0,28.67,28.68,28.65,28.65,183630.0
2019-12-26 13:55:00,28.65,28.67,28.63,28.66,234375.0,28.65,28.67,28.63,28.66,234375.0
2019-12-26 14:00:00,28.66,28.69,28.66,28.67,465015.0,28.66,28.69,28.66,28.67,465015.0
2019-12-26 14:05:00,28.68,28.68,28.65,28.66,404115.0,28.68,28.68,28.65,28.66,404115.0
2019-12-26 14:10:00,28.67,28.68,28.65,28.67,266460.0,28.67,28.68,28.65,28.67,266460.0
2019-12-26 14:15:00,28.67,28.71,28.66,28.69,691725.0,28.67,28.71,28.66,28.69,691725.0
2019-12-26 14:20:00,28.7,28.74,28.68,28.68,908115.0,28.7,28.74,28.68,28.68,908115.0
2019-12-26 14:25:00,28.68,28.69,28.67,28.67,388020.0,28.68,28.69,28.67,28.67,388020.0
2019-12-26 14:30:00,28.67,28.68,28.64,28.67,676710.0,28.67,28.68,28.64,28.67,676710.0
2019-12-26 14:35:00,28.67,28.7,28.66,28.68,891450.0,28.67,28.7,28.66,28.68,891450.0
2019-12-26 14:40:00,28.68,28.71,28.68,28.7,573135.0,28.68,28.71,28.68,28.7,573135.0
2019-12-26 14:45:00,28.7,28.7,28.68,28.69,325755.0,28.7,28.7,28.68,28.69,325755.0
2019-12-26 14:50:00,28.7,28.71,28.68,28.68,521925.0,28.7,28.71,28.68,28.68,521925.0
2019-12-26 14:55:00,28.69,28.74,28.69,28.72,929640.0,28.69,28.74,28.69,28.72,929640.0
2019-12-26 15:00:00,28.72,28.73,28.7,28.7,751080.0,28.72,28.73,28.7,28.7,751080.0
2019-12-26 15:05:00,28.71,28.71,28.66,28.66,623190.0,28.71,28.71,28.66,28.66,623190.0
2019-12-26 15:10:00,28.67,28.7,28.66,28.67,461610.0,28.67,28.7,28.66,28.67,461610.0
2019-12-26 15:15:00,28.68,28.69,28.66,28.69,592245.0,28.68,28.69,28.66,28.69,592245.0
2019-12-26 15:20:00,28.69,28.7,28.66,28.68,661200.0,28.69,28.7,28.66,28.68,661200.0
2019-12-26 15:25:00,28.68,28.7,28.66,28.69,716220.0,28.68,28.7,28.66,28.69,716220.0
2019-12-26 15:30:00,28.69,28.73,28.69,28.72,1099290.0,28.69,28.73,28.69,28.72,1099290.0
2019-12-26 15:35:00,28.72,28.73,28.7,28.73,841245.0,28.72,28.73,28.7,28.73,841245.0
2019-12-26 15:40:00,28.73,28.79,28.72,28.75,2378115.0,28.73,28.79,28.72,28.75,2378115.0
2019-12-26 15:45:00,28.75,28.76,28.71,28.71,1206000.0,28.75,28.76,28.71,28.71,1206000.0
2019-12-26 15:50:00,28.71,28.74,28.71,28.73,1398315.0,28.71,28.74,28.71,28.73,1398315.0
2019-12-26 15:55:00,28.73,28.75,28.71,28.72,3283320.0,28.73,28.75,28.71,28.72,3283320.0
2019-12-27 09:30:00,29.0,29.02,28.71,28.92,6692805.0,29.0,29.02,28.71,28.92,6692805.0
2019-12-27 09:35:00,28.91,28.93,28.65,28.67,5077575.0,28.91,28.93,28.65,28.67,5077575.0
2019-12-27 09:40:00,28.68,28.86,28.64,28.83,4161930.0,28.68,28.86,28.64,28.83,4161930.0
2019-12-27 09:45:00,28.82,28.83,28.68,28.76,1907085.0,28.82,28.83,28.68,28.76,1907085.0
2019-12-27 09:50:00,28.76,28.77,28.62,28.66,2102385.0,28.76,28.77,28.62,28.66,2102385.0
2019-12-27 09:55:00,28.66,28.66,28.48,28.49,3674085.0,28.66,28.66,28.48,28.49,3674085.0
2019-12-27 10:00:00,28.48,28.57,28.41,28.48,3295680.0,28.48,28.57,28.41,28.48,3295680.0
2019-12-27 10:05:00,28.49,28.61,28.41,28.59,2526675.0,28.49,28.61,28.41,28.59,2526675.0
2019-12-27 10:10:00,28.59,28.67,28.55,28.64,2149185.0,28.59,28.67,28.55,28.64,2149185.0
2019-12-27 10:15:00,28.64,28.69,28.57,28.67,1742595.0,28.64,28.69,28.57,28.67,1742595.0
2019-12-27 10:20:00,28.67,28.78,28.67,28.74,2369175.0,28.67,28.78,28.67,28.74,2369175.0
2019-12-27 10:25:00,28.74,28.78,28.67,28.72,1750350.0,28.74,28.78,28.67,28.72,1750350.0
2019-12-27 10:30:00,28.72,28.73,28.52,28.65,3256620.0,28.72,28.73,28.52,28.65,3256620.0
2019-12-27 10:35:00,28.66,28.76,28.6,28.73,2060895.0,28.66,28.76,28.6,28.73,2060895.0
2019-12-27 10:40:00,28.74,28.75,28.6,28.67,1708035.0,28.74,28.75,28.6,28.67,1708035.0
2019-12-27 10:45:00,28.66,28.7,28.62,28.65,1320255.0,28.66,28.7,28.62,28.65,1320255.0
2019-12-27 10:50:00,28.64,28.66,28.58,28.63,1122270.0,28.64,28.66,28.58,28.63,1122270.0
2019-12-27 10:55:00,28.62,28.63,28.57,28.6,896085.0,28.62,28.63,28.57,28.6,896085.0
2019-12-27 11:00:00,28.6,28.68,28.6,28.65,1253280.0,28.6,28.68,28.6,28.65,1253280.0
2019-12-27 11:05:00,28.65,28.7,28.63,28.69,922650.0,28.65,28.7,28.63,28.69,922650.0
2019-12-27 11:10:00,28.69,28.76,28.67,28.75,2069580.0,28.69,28.76,28.67,28.75,2069580.0
2019-12-27 11:15:00,28.75,28.78,28.72,28.77,1546545.0,28.75,28.78,28.72,28.77,1546545.0
2019-12-27 11:20:00,28.77,28.8,28.75,28.77,1237890.0,28.77,28.8,28.75,28.77,1237890.0
2019-12-27 11:25:00,28.78,28.79,28.69,28.7,1472310.0,28.78,28.79,28.69,28.7,1472310.0
2019-12-27 11:30:00,28.7,28.77,28.7,28.77,922845.0,28.7,28.77,28.7,28.77,922845.0
2019-12-27 11:35:00,28.77,28.87,28.75,28.87,3267330.0,28.77,28.87,28.75,28.87,3267330.0
2019-12-27 11:40:00,28.87,28.87,28.79,28.8,1725225.0,28.87,28.87,28.79,28.8,1725225.0
2019-12-27 11:45:00,28.81,28.84,28.78,28.83,856785.0,28.81,28.84,28.78,28.83,856785.0
2019-12-27 11:50:00,28.83,28.84,28.8,28.82,628470.0,28.83,28.84,28.8,28.82,628470.0
2019-12-27 11:55:00,28.82,28.83,28.74,28.74,1003905.0,28.82,28.83,28.74,28.74,1003905.0
2019-12-27 12:00:00,28.74,28.76,28.71,28.73,1214670.0,28.74,28.76,28.71,28.73,1214670.0
2019-12-27 12:05:00,28.72,28.78,28.7,28.76,772185.0,28.72,28.78,28.7,28.76,772185.0
2019-12-27 12:10:00,28.75,28.77,28.7,28.72,696795.0,28.75,28.77,28.7,28.72,696795.0
2019-12-27 12:15:00,28.72,28.77,28.72,28.76,518160.0,28.72,28.77,28.72,28.76,518160.0
2019-12-27 12:20:00,28.76,28.77,28.71,28.72,624510.0,28.76,28.77,28.71,28.72,624510.0
2019-12-27 12:25:00,28.71,28.73,28.68,28.7,926355.0,28.71,28.73,28.68,28.7,926355.0
2019-12-27 12:30:00,28.7,28.73,28.68,28.7,1186260.0,28.7,28.73,28.68,28.7,1186260.0
2019-12-27 12:35:00,28.7,28.72,28.68,28.69,489420.0,28.7,28.72,28.68,28.69,489420.0
2019-12-27 12:40:00,28.68,28.69,28.61,28.64,2119260.0,28.68,28.69,28.61,28.64,2119260.0
2019-12-27 12:45:00,28.65,28.73,28.64,28.71,962385.0,28.65,28.73,28.64,28.71,962385.0
2019-12-27 12:50:00,28.72,28.77,28.71,28.75,956355.0,28.72,28.77,28.71,28.75,956355.0
2019-12-27 12:55:00,28.75,28.76,28.71,28.74,547305.0,28.75,28.76,28.71,28.74,547305.0
2019-12-27 13:00:00,28.73,28.75,28.72,28.75,390330.0,28.73,28.75,28.72,28.75,390330.0
2019-12-27 13:05:00,28.75,28.77,28.73,28.75,938355.0,28.75,28.77,28.73,28.75,938355.0
2019-12-27 13:10:00,28.75,28.75,28.68,28.72,663495.0,28.75,28.75,28.68,28.72,663495.0
2019-12-27 13:15:00,28.71,28.72,28.69,28.72,572355.0,28.71,28.72,28.69,28.72,572355.0
2019-12-27 13:20:00,28.72,28.76,28.72,28.74,427710.0,28.72,28.76,28.72,28.74,427710.0
2019-12-27 13:25:00,28.73,28.74,28.69,28.69,465885.0,28.73,28.74,28.69,28.69,465885.0
2019-12-27 13:30:00,28.69,28.75,28.66,28.74,790575.0,28.69,28.75,28.66,28.74,790575.0
2019-12-27 13:35:00,28.73,28.75,28.73,28.75,623475.0,28.73,28.75,28.73,28.75,623475.0
2019-12-27 13:40:00,28.75,28.75,28.72,28.73,445020.0,28.75,28.75,28.72,28.73,445020.0
2019-12-27 13:45:00,28.73,28.74,28.71,28.73,352725.0,28.73,28.74,28.71,28.73,352725.0
2019-12-27 13:50:00,28.73,28.73,28.71,28.73,273240.0,28.73,28.73,28.71,28.73,273240.0
2019-12-27 13:55:00,28.72,28.73,28.7,28.7,410235.0,28.72,28.73,28.7,28.7,410235.0
2019-12-27 14:00:00,28.71,28.71,28.69,28.71,288375.0,28.71,28.71,28.69,28.71,288375.0
2019-12-27 14:05:00,28.72,28.72,28.67,28.68,462705.0,28.72,28.72,28.67,28.68,462705.0
2019-12-27 14:10:00,28.68,28.68,28.61,28.62,1482360.0,28.68,28.68,28.61,28.62,1482360.0
2019-12-27 14:15:00,28.61,28.65,28.56,28.64,1894455.0,28.61,28.65,28.56,28.64,1894455.0
2019-12-27 14:20:00,28.65,28.68,28.64,28.66,528720.0,28.65,28.68,28.64,28.66,528720.0
2019-12-27 14:25:00,28.66,28.68,28.64,28.64,368895.0,28.66,28.68,28.64,28.64,368895.0
2019-12-27 14:30:00,28.64,28.71,28.64,28.68,691125.0,28.64,28.71,28.64,28.68,691125.0
2019-12-27 14:35:00,28.67,28.7,28.66,28.69,393870.0,28.67,28.7,28.66,28.69,393870.0
2019-12-27 14:40:00,28.69,28.72,28.69,28.7,434370.0,28.69,28.72,28.69,28.7,434370.0
2019-12-27 14:45:00,28.7,28.71,28.67,28.69,544020.0,28.7,28.71,28.67,28.69,544020.0
2019-12-27 14:50:00,28.69,28.7,28.66,28.66,506760.0,28.69,28.7,28.66,28.66,506760.0
2019-12-27 14:55:00,28.66,28.69,28.66,28.69,623145.0,28.66,28.69,28.66,28.69,623145.0
2019-12-27 15:00:00,28.69,28.7,28.67,28.67,473190.0,28.69,28.7,28.67,28.67,473190.0
2019-12-27 15:05:00,28.67,28.69,28.64,28.65,928095.0,28.67,28.69,28.64,28.65,928095.0
2019-12-27 15:10:00,28.65,28.67,28.64,28.64,967860.0,28.65,28.67,28.64,28.64,967860.0
2019-12-27 15:15:00,28.64,28.65,28.63,28.63,535875.0,28.64,28.65,28.63,28.63,535875.0
2019-12-27 15:20:00,28.63,28.63,28.59,28.61,1250310.0,28.63,28.63,28.59,28.61,1250310.0
2019-12-27 15:25:00,28.61,28.66,28.61,28.63,618930.0,28.61,28.66,28.61,28.63,618930.0
2019-12-27 15:30:00,28.63,28.64,28.61,28.61,721290.0,28.63,28.64,28.61,28.61,721290.0
2019-12-27 15:35:00,28.61,28.64,28.6,28.61,1124415.0,28.61,28.64,28.6,28.61,1124415.0
2019-12-27 15:40:00,28.62,28.63,28.6,28.61,1141470.0,28.62,28.63,28.6,28.61,1141470.0
2019-12-27 15:45:00,28.61,28.62,28.59,28.59,1593030.0,28.61,28.62,28.59,28.59,1593030.0
2019-12-27 15:50:00,28.59,28.7,28.59,28.69,1899645.0,28.59,28.7,28.59,28.69,1899645.0
2019-12-27 15:55:00,28.68,28.7,28.66,28.68,3234300.0,28.68,28.7,28.66,28.68,3234300.0
2019-12-30 09:30:00,28.59,28.6,28.08,28.08,7443615.0,28.59,28.6,28.08,28.08,7443615.0
2019-12-30 09:35:00,28.08,28.12,27.7,27.71,8587845.0,28.08,28.12,27.7,27.71,8587845.0
2019-12-30 09:40:00,27.72,27.79,27.28,27.36,9563700.0,27.72,27.79,27.28,27.36,9563700.0
2019-12-30 09:45:00,27.38,27.56,27.36,27.45,6717525.0,27.38,27.56,27.36,27.45,6717525.0
2019-12-30 09:50:00,27.43,27.73,27.36,27.71,6630570.0,27.43,27.73,27.36,27.71,6630570.0
2019-12-30 09:55:00,27.7,27.76,27.57,27.62,4016940.0,27.7,27.76,27.57,27.62,4016940.0
2019-12-30 10:00:00,27.62,27.71,27.59,27.62,2519565.0,27.62,27.71,27.59,27.62,2519565.0
2019-12-30 10:05:00,27.62,27.7,27.61,27.66,1958880.0,27.62,27.7,27.61,27.66,1958880.0
2019-12-30 10:10:00,27.66,27.72,27.5,27.54,3521295.0,27.66,27.72,27.5,27.54,3521295.0
2019-12-30 10:15:00,27.53,27.6,27.48,27.56,1884555.0,27.53,27.6,27.48,27.56,1884555.0
2019-12-30 10:20:00,27.55,27.57,27.5,27.5,2000490.0,27.55,27.57,27.5,27.5,2000490.0
2019-12-30 10:25:00,27.5,27.59,27.5,27.59,1714890.0,27.5,27.59,27.5,27.59,1714890.0
2019-12-30 10:30:00,27.59,27.61,27.5,27.52,1606545.0,27.59,27.61,27.5,27.52,1606545.0
2019-12-30 10:35:00,27.51,27.63,27.51,27.6,1846875.0,27.51,27.63,27.51,27.6,1846875.0
2019-12-30 10:40:00,27.61,27.71,27.59,27.66,2635695.0,27.61,27.71,27.59,27.66,2635695.0
2019-12-30 10:45:00,27.67,27.69,27.62,27.62,1453485.0,27.67,27.69,27.62,27.62,1453485.0
2019-12-30 10:50:00,27.62,27.64,27.56,27.6,1684410.0,27.62,27.64,27.56,27.6,1684410.0
2019-12-30 10:55:00,27.61,27.61,27.52,27.54,1196115.0,27.61,27.61,27.52,27.54,1196115.0
2019-12-30 11:00:00,27.54,27.57,27.52,27.52,889350.0,27.54,27.57,27.52,27.52,889350.0
2019-12-30 11:05:00,27.53,27.55,27.51,27.54,1001775.0,27.53,27.55,27.51,27.54,1001775.0
2019-12-30 11:10:00,27.54,27.62,27.51,27.57,1450950.0,27.54,27.62,27.51,27.57,1450950.0
2019-12-30 11:15:00,27.58,27.63,27.58,27.63,889770.0,27.58,27.63,27.58,27.63,889770.0
2019-12-30 11:20:00,27.63,27.64,27.58,27.63,1009005.0,27.63,27.64,27.58,27.63,1009005.0
2019-12-30 11:25:00,27.63,27.67,27.6,27.65,982665.0,27.63,27.67,27.6,27.65,982665.0
2019-12-30 11:30:00,27.65,27.7,27.62,27.69,1539255.0,27.65,27.7,27.62,27.69,1539255.0
2019-12-30 11:35:00,27.69,27.78,27.69,27.78,2282100.0,27.69,27.78,27.69,27.78,2282100.0
2019-12-30 11:40:00,27.77,27.86,27.72,27.85,3006510.0,27.77,27.86,27.72,27.85,3006510.0
2019-12-30 11:45:00,27.86,28.02,27.85,27.99,3547410.0,27.86,28.02,27.85,27.99,3547410.0
2019-12-30 11:50:00,27.99,28.07,27.92,27.94,4245405.0,27.99,28.07,27.92,27.94,4245405.0
2019-12-30 11:55:00,27.95,28.01,27.93,27.95,1536495.0,27.95,28.01,27.93,27.95,1536495.0
2019-12-30 12:00:00,27.95,28.0,27.87,27.97,1770930.0,27.95,28.0,27.87,27.97,1770930.0
2019-12-30 12:05:00,27.97,28.01,27.94,28.0,1485195.0,27.97,28.01,27.94,28.0,1485195.0
2019-12-30 12:10:00,28.0,28.03,27.99,28.0,1287585.0,28.0,28.03,27.99,28.0,1287585.0
2019-12-30 12:15:00,28.0,28.0,27.92,27.93,848505.0,28.0,28.0,27.92,27.93,848505.0
2019-12-30 12:20:00,27.93,27.94,27.84,27.84,961275.0,27.93,27.94,27.84,27.84,961275.0
2019-12-30 12:25:00,27.84,27.94,27.82,27.93,995790.0,27.84,27.94,27.82,27.93,995790.0
2019-12-30 12:30:00,27.92,27.96,27.92,27.94,716340.0,27.92,27.96,27.92,27.94,716340.0
2019-12-30 12:35:00,27.94,27.97,27.89,27.95,842445.0,27.94,27.97,27.89,27.95,842445.0
2019-12-30 12:40:00,27.95,27.95,27.85,27.87,751800.0,27.95,27.95,27.85,27.87,751800.0
2019-12-30 12:45:00,27.87,27.94,27.87,27.93,721305.0,27.87,27.94,27.87,27.93,721305.0
2019-12-30 12:50:00,27.93,27.95,27.9,27.93,428430.0,27.93,27.95,27.9,27.93,428430.0
2019-12-30 12:55:00,27.94,27.95,27.88,27.91,634605.0,27.94,27.95,27.88,27.91,634605.0
2019-12-30 13:00:00,27.91,27.94,27.9,27.92,727995.0,27.91,27.94,27.9,27.92,727995.0
2019-12-30 13:05:00,27.92,28.0,27.88,27.99,1433400.0,27.92,28.0,27.88,27.99,1433400.0
2019-12-30 13:10:00,27.98,28.05,27.97,28.05,1964115.0,27.98,28.05,27.97,28.05,1964115.0
2019-12-30 13:15:00,28.04,28.05,27.97,28.0,977610.0,28.04,28.05,27.97,28.0,977610.0
2019-12-30 13:20:00,27.99,28.0,27.95,27.99,552900.0,27.99,28.0,27.95,27.99,552900.0
2019-12-30 13:25:00,27.99,27.99,27.94,27.94,451860.0,27.99,27.99,27.94,27.94,451860.0
2019-12-30 13:30:00,27.95,27.96,27.91,27.93,665130.0,27.95,27.96,27.91,27.93,665130.0
2019-12-30 13:35:00,27.93,27.96,27.9,27.91,687810.0,27.93,27.96,27.9,27.91,687810.0
2019-12-30 13:40:00,27.91,27.93,27.85,27.87,691095.0,27.91,27.93,27.85,27.87,691095.0
2019-12-30 13:45:00,27.87,27.9,27.82,27.84,849150.0,27.87,27.9,27.82,27.84,849150.0
2019-12-30 13:50:00,27.83,27.89,27.83,27.84,783690.0,27.83,27.89,27.83,27.84,783690.0
2019-12-30 13:55:00,27.84,27.84,27.74,27.76,1430490.0,27.84,27.84,27.74,27.76,1430490.0
2019-12-30 14:00:00,27.76,27.79,27.67,27.72,1543755.0,27.76,27.79,27.67,27.72,1543755.0
2019-12-30 14:05:00,27.72,27.76,27.69,27.71,909765.0,27.72,27.76,27.69,27.71,909765.0
2019-12-30 14:10:00,27.7,27.71,27.63,27.64,1155240.0,27.7,27.71,27.63,27.64,1155240.0
2019-12-30 14:15:00,27.65,27.73,27.64,27.73,836535.0,27.65,27.73,27.64,27.73,836535.0
2019-12-30 14:20:00,27.73,27.74,27.63,27.65,801750.0,27.73,27.74,27.63,27.65,801750.0
2019-12-30 14:25:00,27.64,27.69,27.63,27.68,766125.0,27.64,27.69,27.63,27.68,766125.0
2019-12-30 14:30:00,27.68,27.7,27.65,27.69,665940.0,27.68,27.7,27.65,27.69,665940.0
2019-12-30 14:35:00,27.69,27.7,27.66,27.66,433965.0,27.69,27.7,27.66,27.66,433965.0
2019-12-30 14:40:00,27.66,27.68,27.59,27.6,951075.0,27.66,27.68,27.59,27.6,951075.0
2019-12-30 14:45:00,27.59,27.61,27.57,27.6,1173390.0,27.59,27.61,27.57,27.6,1173390.0
2019-12-30 14:50:00,27.61,27.63,27.58,27.61,589065.0,27.61,27.63,27.58,27.61,589065.0
2019-12-30 14:55:00,27.6,27.68,27.6,27.66,578430.0,27.6,27.68,27.6,27.66,578430.0
2019-12-30 15:00:00,27.67,27.67,27.6,27.62,497475.0,27.67,27.67,27.6,27.62,497475.0
2019-12-30 15:05:00,27.61,27.61,27.57,27.58,783315.0,27.61,27.61,27.57,27.58,783315.0
2019-12-30 15:10:00,27.59,27.6,27.53,27.6,1485195.0,27.59,27.6,27.53,27.6,1485195.0
2019-12-30 15:15:00,27.6,27.62,27.53,27.56,855465.0,27.6,27.62,27.53,27.56,855465.0
2019-12-30 15:20:00,27.56,27.59,27.56,27.57,837780.0,27.56,27.59,27.56,27.57,837780.0
2019-12-30 15:25:00,27.56,27.61,27.56,27.61,754695.0,27.56,27.61,27.56,27.61,754695.0
2019-12-30 15:30:00,27.6,27.62,27.58,27.6,954690.0,27.6,27.62,27.58,27.6,954690.0
2019-12-30 15:35:00,27.6,27.65,27.6,27.61,1013925.0,27.6,27.65,27.6,27.61,1013925.0
2019-12-30 15:40:00,27.61,27.62,27.59,27.61,1003935.0,27.61,27.62,27.59,27.61,1003935.0
2019-12-30 15:45:00,27.61,27.64,27.6,27.63,1107795.0,27.61,27.64,27.6,27.63,1107795.0
2019-12-30 15:50:00,27.62,27.66,27.61,27.63,1818000.0,27.62,27.66,27.61,27.63,1818000.0
2019-12-30 15:55:00,27.64,27.65,27.62,27.64,2694840.0,27.64,27.65,27.62,27.64,2694840.0
2019-12-31 09:30:00,27.01,27.39,26.81,27.36,10649775.0,27.01,27.39,26.81,27.36,10649775.0
2019-12-31 09:35:00,27.38,27.6,27.37,27.53,5359575.0,27.38,27.6,27.37,27.53,5359575.0
2019-12-31 09:40:00,27.53,27.65,27.43,27.57,4180995.0,27.53,27.65,27.43,27.57,4180995.0
2019-12-31 09:45:00,27.58,27.8,27.57,27.77,4182150.0,27.58,27.8,27.57,27.77,4182150.0
2019-12-31 09:50:00,27.78,27.82,27.67,27.71,2734785.0,27.78,27.82,27.67,27.71,2734785.0
2019-12-31 09:55:00,27.72,27.81,27.67,27.78,2110635.0,27.72,27.81,27.67,27.78,2110635.0
2019-12-31 10:00:00,27.79,27.81,27.7,27.76,1670745.0,27.79,27.81,27.7,27.76,1670745.0
2019-12-31 10:05:00,27.76,27.77,27.59,27.66,2502720.0,27.76,27.77,27.59,27.66,2502720.0
2019-12-31 10:10:00,27.67,27.75,27.6,27.75,1483665.0,27.67,27.75,27.6,27.75,1483665.0
2019-12-31 10:15:00,27.75,27.78,27.69,27.74,1186305.0,27.75,27.78,27.69,27.74,1186305.0
2019-12-31 10:20:00,27.74,27.76,27.64,27.75,1186380.0,27.74,27.76,27.64,27.75,1186380.0
2019-12-31 10:25:00,27.76,27.87,27.73,27.86,3238890.0,27.76,27.87,27.73,27.86,3238890.0
2019-12-31 10:30:00,27.86,27.98,27.85,27.95,3050235.0,27.86,27.98,27.85,27.95,3050235.0
2019-12-31 10:35:00,27.95,28.01,27.91,27.92,2766210.0,27.95,28.01,27.91,27.92,2766210.0
2019-12-31 10:40:00,27.92,27.97,27.86,27.93,1816935.0,27.92,27.97,27.86,27.93,1816935.0
2019-12-31 10:45:00,27.93,27.96,27.9,27.92,1111290.0,27.93,27.96,27.9,27.92,1111290.0
2019-12-31 10:50:00,27.92,27.98,27.89,27.98,1385730.0,27.92,27.98,27.89,27.98,1385730.0
2019-12-31 10:55:00,27.98,28.09,27.97,28.08,2854635.0,27.98,28.09,27.97,28.08,2854635.0
2019-12-31 11:00:00,28.09,28.09,27.99,28.03,1572840.0,28.09,28.09,27.99,28.03,1572840.0
2019-12-31 11:05:00,28.02,28.04,27.91,27.93,1409370.0,28.02,28.04,27.91,27.93,1409370.0
2019-12-31 11:10:00,27.93,27.96,27.92,27.95,1202670.0,27.93,27.96,27.92,27.95,1202670.0
2019-12-31 11:15:00,27.94,27.95,27.91,27.92,659025.0,27.94,27.95,27.91,27.92,659025.0
2019-12-31 11:20:00,27.92,27.92,27.84,27.87,1419840.0,27.92,27.92,27.84,27.87,1419840.0
2019-12-31 11:25:00,27.88,27.9,27.8,27.8,877395.0,27.88,27.9,27.8,27.8,877395.0
2019-12-31 11:30:00,27.8,27.82,27.76,27.81,1287675.0,27.8,27.82,27.76,27.81,1287675.0
2019-12-31 11:35:00,27.82,27.88,27.81,27.86,928725.0,27.82,27.88,27.81,27.86,928725.0
2019-12-31 11:40:00,27.87,27.95,27.84,27.94,1007055.0,27.87,27.95,27.84,27.94,1007055.0
2019-12-31 11:45:00,27.95,27.98,27.92,27.96,1030155.0,27.95,27.98,27.92,27.96,1030155.0
2019-12-31 11:50:00,27.96,28.01,27.94,27.99,990435.0,27.96,28.01,27.94,27.99,990435.0
2019-12-31 11:55:00,27.98,28.04,27.97,28.0,1280775.0,27.98,28.04,27.97,28.0,1280775.0
2019-12-31 12:00:00,27.99,28.02,27.96,28.0,876240.0,27.99,28.02,27.96,28.0,876240.0
2019-12-31 12:05:00,28.0,28.0,27.96,27.97,594030.0,28.0,28.0,27.96,27.97,594030.0
2019-12-31 12:10:00,27.97,28.01,27.92,28.0,907935.0,27.97,28.01,27.92,28.0,907935.0
2019-12-31 12:15:00,28.0,28.06,28.0,28.05,809775.0,28.0,28.06,28.0,28.05,809775.0
2019-12-31 12:20:00,28.06,28.06,27.97,27.99,1115145.0,28.06,28.06,27.97,27.99,1115145.0
2019-12-31 12:25:00,27.99,28.01,27.94,27.94,946365.0,27.99,28.01,27.94,27.94,946365.0
2019-12-31 12:30:00,27.94,28.01,27.93,27.99,976875.0,27.94,28.01,27.93,27.99,976875.0
2019-12-31 12:35:00,27.99,28.0,27.96,27.96,515985.0,27.99,28.0,27.96,27.96,515985.0
2019-12-31 12:40:00,27.96,27.97,27.94,27.95,527460.0,27.96,27.97,27.94,27.95,527460.0
2019-12-31 12:45:00,27.95,27.99,27.94,27.98,447435.0,27.95,27.99,27.94,27.98,447435.0
2019-12-31 12:50:00,27.97,27.99,27.96,27.96,327645.0,27.97,27.99,27.96,27.96,327645.0
2019-12-31 12:55:00,27.96,27.96,27.92,27.93,557850.0,27.96,27.96,27.92,27.93,557850.0
2019-12-31 13:00:00,27.93,27.96,27.93,27.95,413115.0,27.93,27.96,27.93,27.95,413115.0
2019-12-31 13:05:00,27.94,27.96,27.93,27.94,550440.0,27.94,27.96,27.93,27.94,550440.0
2019-12-31 13:10:00,27.93,27.94,27.85,27.87,974670.0,27.93,27.94,27.85,27.87,974670.0
2019-12-31 13:15:00,27.87,27.88,27.82,27.85,611985.0,27.87,27.88,27.82,27.85,611985.0
2019-12-31 13:20:00,27.85,27.9,27.84,27.9,787545.0,27.85,27.9,27.84,27.9,787545.0
2019-12-31 13:25:00,27.9,27.96,27.89,27.96,813405.0,27.9,27.96,27.89,27.96,813405.0
2019-12-31 13:30:00,27.96,28.01,27.95,28.0,1151820.0,27.96,28.01,27.95,28.0,1151820.0
2019-12-31 13:35:00,27.99,28.03,27.99,28.01,755880.0,27.99,28.03,27.99,28.01,755880.0
2019-12-31 13:40:00,28.01,28.03,27.97,27.99,751800.0,28.01,28.03,27.97,27.99,751800.0
2019-12-31 13:45:00,27.99,28.02,27.99,28.02,555510.0,27.99,28.02,27.99,28.02,555510.0
2019-12-31 13:50:00,28.02,28.04,27.98,28.01,914370.0,28.02,28.04,27.98,28.01,914370.0
2019-12-31 13:55:00,28.0,28.03,27.99,28.03,654360.0,28.0,28.03,27.99,28.03,654360.0
2019-12-31 14:00:00,28.03,28.07,28.02,28.06,1108980.0,28.03,28.07,28.02,28.06,1108980.0
2019-12-31 14:05:00,28.06,28.06,28.01,28.03,775680.0,28.06,28.06,28.01,28.03,775680.0
2019-12-31 14:10:00,28.03,28.06,28.01,28.03,507330.0,28.03,28.06,28.01,28.03,507330.0
2019-12-31 14:15:00,28.03,28.03,27.98,28.0,652500.0,28.03,28.03,27.98,28.0,652500.0
2019-12-31 14:20:00,28.0,28.01,27.99,28.0,340005.0,28.0,28.01,27.99,28.0,340005.0
2019-12-31 14:25:00,28.0,28.01,27.99,27.99,675675.0,28.0,28.01,27.99,27.99,675675.0
2019-12-31 14:30:00,27.99,27.99,27.94,27.97,952710.0,27.99,27.99,27.94,27.97,952710.0
2019-12-31 14:35:00,27.97,27.97,27.92,27.93,791715.0,27.97,27.97,27.92,27.93,791715.0
2019-12-31 14:40:00,27.93,27.93,27.91,27.93,797910.0,27.93,27.93,27.91,27.93,797910.0
2019-12-31 14:45:00,27.92,27.98,27.92,27.97,1297260.0,27.92,27.98,27.92,27.97,1297260.0
2019-12-31 14:50:00,27.97,27.99,27.97,27.98,741630.0,27.97,27.99,27.97,27.98,741630.0
2019-12-31 14:55:00,27.98,28.02,27.98,28.0,957510.0,27.98,28.02,27.98,28.0,957510.0
2019-12-31 15:00:00,28.0,28.01,27.98,28.0,542115.0,28.0,28.01,27.98,28.0,542115.0
2019-12-31 15:05:00,28.0,28.0,27.97,27.97,685335.0,28.0,28.0,27.97,27.97,685335.0
2019-12-31 15:10:00,27.98,27.98,27.94,27.94,625290.0,27.98,27.98,27.94,27.94,625290.0
2019-12-31 15:15:00,27.94,27.97,27.93,27.97,504615.0,27.94,27.97,27.93,27.97,504615.0
2019-12-31 15:20:00,27.97,27.98,27.9,27.91,810930.0,27.97,27.98,27.9,27.91,810930.0
2019-12-31 15:25:00,27.91,27.91,27.86,27.91,1244835.0,27.91,27.91,27.86,27.91,1244835.0
2019-12-31 15:30:00,27.91,27.93,27.88,27.9,1086900.0,27.91,27.93,27.88,27.9,1086900.0
2019-12-31 15:35:00,27.91,27.93,27.89,27.91,1200105.0,27.91,27.93,27.89,27.91,1200105.0
2019-12-31 15:40:00,27.91,27.97,27.89,27.97,1511280.0,27.91,27.97,27.89,27.97,1511280.0
2019-12-31 15:45:00,27.96,27.98,27.93,27.95,1616505.0,27.96,27.98,27.93,27.95,1616505.0
2019-12-31 15:50:00,27.95,27.96,27.85,27.89,2171070.0,27.95,27.96,27.85,27.89,2171070.0
2019-12-31 15:55:00,27.9,27.91,27.84,27.88,4198500.0,27.9,27.91,27.84,27.88,4198500.0
2020-01-02 09:30:00,28.3,28.53,28.29,28.41,8739435.0,28.3,28.53,28.29,28.41,8739435.0
2020-01-02 09:35:00,28.4,28.51,28.39,28.42,2524875.0,28.4,28.51,28.39,28.42,2524875.0
2020-01-02 09:40:00,28.43,28.45,28.21,28.27,3429255.0,28.43,28.45,28.21,28.27,3429255.0
2020-01-02 09:45:00,28.28,28.35,28.16,28.2,2121105.0,28.28,28.35,28.16,28.2,2121105.0
2020-01-02 09:50:00,28.2,28.24,28.11,28.19,2072745.0,28.2,28.24,28.11,28.19,2072745.0
2020-01-02 09:55:00,28.2,28.31,28.13,28.3,2243385.0,28.2,28.31,28.13,28.3,2243385.0
2020-01-02 10:00:00,28.3,28.43,28.27,28.41,3185610.0,28.3,28.43,28.27,28.41,3185610.0
2020-01-02 10:05:00,28.41,28.47,28.39,28.45,2415090.0,28.41,28.47,28.39,28.45,2415090.0
2020-01-02 10:10:00,28.44,28.47,28.34,28.36,1633335.0,28.44,28.47,28.34,28.36,1633335.0
2020-01-02 10:15:00,28.36,28.41,28.27,28.35,1603245.0,28.36,28.41,28.27,28.35,1603245.0
2020-01-02 10:20:00,28.36,28.37,28.2,28.27,1439490.0,28.36,28.37,28.2,28.27,1439490.0
2020-01-02 10:25:00,28.27,28.29,28.24,28.26,972210.0,28.27,28.29,28.24,28.26,972210.0
2020-01-02 10:30:00,28.26,28.31,28.24,28.27,957975.0,28.26,28.31,28.24,28.27,957975.0
2020-01-02 10:35:00,28.25,28.27,28.2,28.22,617160.0,28.25,28.27,28.2,28.22,617160.0
2020-01-02 10:40:00,28.22,28.25,28.17,28.22,1348665.0,28.22,28.25,28.17,28.22,1348665.0
2020-01-02 10:45:00,28.22,28.28,28.22,28.27,1083735.0,28.22,28.28,28.22,28.27,1083735.0
2020-01-02 10:50:00,28.27,28.28,28.23,28.24,538740.0,28.27,28.28,28.23,28.24,538740.0
2020-01-02 10:55:00,28.26,28.3,28.25,28.26,862050.0,28.26,28.3,28.25,28.26,862050.0
2020-01-02 11:00:00,28.27,28.27,28.22,28.24,435345.0,28.27,28.27,28.22,28.24,435345.0
2020-01-02 11:05:00,28.25,28.3,28.22,28.29,738225.0,28.25,28.3,28.22,28.29,738225.0
2020-01-02 11:10:00,28.29,28.35,28.28,28.34,1176345.0,28.29,28.35,28.28,28.34,1176345.0
2020-01-02 11:15:00,28.34,28.35,28.31,28.32,543105.0,28.34,28.35,28.31,28.32,543105.0
2020-01-02 11:20:00,28.32,28.4,28.32,28.39,1199640.0,28.32,28.4,28.32,28.39,1199640.0
2020-01-02 11:25:00,28.39,28.44,28.37,28.41,1216005.0,28.39,28.44,28.37,28.41,1216005.0
2020-01-02 11:30:00,28.41,28.46,28.39,28.4,1535385.0,28.41,28.46,28.39,28.4,1535385.0
2020-01-02 11:35:00,28.4,28.45,28.4,28.45,1147695.0,28.4,28.45,28.4,28.45,1147695.0
2020-01-02 11:40:00,28.45,28.46,28.39,28.44,1049040.0,28.45,28.46,28.39,28.44,1049040.0
2020-01-02 11:45:00,28.44,28.45,28.39,28.42,747180.0,28.44,28.45,28.39,28.42,747180.0
2020-01-02 11:50:00,28.42,28.42,28.36,28.41,727410.0,28.42,28.42,28.36,28.41,727410.0
2020-01-02 11:55:00,28.41,28.45,28.4,28.43,479505.0,28.41,28.45,28.4,28.43,479505.0
2020-01-02 12:00:00,28.43,28.44,28.41,28.43,307245.0,28.43,28.44,28.41,28.43,307245.0
2020-01-02 12:05:00,28.44,28.44,28.39,28.43,651840.0,28.44,28.44,28.39,28.43,651840.0
2020-01-02 12:10:00,28.43,28.45,28.42,28.43,486945.0,28.43,28.45,28.42,28.43,486945.0
2020-01-02 12:15:00,28.44,28.48,28.37,28.4,1900620.0,28.44,28.48,28.37,28.4,1900620.0
2020-01-02 12:20:00,28.4,28.43,28.35,28.43,1185015.0,28.4,28.43,28.35,28.43,1185015.0
2020-01-02 12:25:00,28.43,28.43,28.4,28.42,432825.0,28.43,28.43,28.4,28.42,432825.0
2020-01-02 12:30:00,28.42,28.47,28.4,28.45,861555.0,28.42,28.47,28.4,28.45,861555.0
2020-01-02 12:35:00,28.46,28.46,28.43,28.43,498555.0,28.46,28.46,28.43,28.43,498555.0
2020-01-02 12:40:00,28.44,28.44,28.42,28.43,317550.0,28.44,28.44,28.42,28.43,317550.0
2020-01-02 12:45:00,28.43,28.45,28.42,28.44,424230.0,28.43,28.45,28.42,28.44,424230.0
2020-01-02 12:50:00,28.44,28.51,28.44,28.49,1267620.0,28.44,28.51,28.44,28.49,1267620.0
2020-01-02 12:55:00,28.49,28.56,28.49,28.53,2234685.0,28.49,28.56,28.49,28.53,2234685.0
2020-01-02 13:00:00,28.53,28.58,28.53,28.57,2088420.0,28.53,28.58,28.53,28.57,2088420.0
2020-01-02 13:05:00,28.57,28.6,28.51,28.56,1341690.0,28.57,28.6,28.51,28.56,1341690.0
2020-01-02 13:10:00,28.57,28.57,28.54,28.55,544290.0,28.57,28.57,28.54,28.55,544290.0
2020-01-02 13:15:00,28.55,28.61,28.55,28.6,1579935.0,28.55,28.61,28.55,28.6,1579935.0
2020-01-02 13:20:00,28.6,28.63,28.58,28.6,870000.0,28.6,28.63,28.58,28.6,870000.0
2020-01-02 13:25:00,28.6,28.66,28.6,28.65,1371000.0,28.6,28.66,28.6,28.65,1371000.0
2020-01-02 13:30:00,28.65,28.66,28.62,28.65,1283115.0,28.65,28.66,28.62,28.65,1283115.0
2020-01-02 13:35:00,28.65,28.65,28.6,28.62,1207575.0,28.65,28.65,28.6,28.62,1207575.0
2020-01-02 13:40:00,28.61,28.64,28.54,28.55,1626570.0,28.61,28.64,28.54,28.55,1626570.0
2020-01-02 13:45:00,28.55,28.61,28.54,28.6,1447980.0,28.55,28.61,28.54,28.6,1447980.0
2020-01-02 13:50:00,28.59,28.64,28.59,28.63,874920.0,28.59,28.64,28.59,28.63,874920.0
2020-01-02 13:55:00,28.64,28.65,28.61,28.63,842085.0,28.64,28.65,28.61,28.63,842085.0
2020-01-02 14:00:00,28.63,28.64,28.58,28.59,674655.0,28.63,28.64,28.58,28.59,674655.0
2020-01-02 14:05:00,28.6,28.63,28.59,28.61,856575.0,28.6,28.63,28.59,28.61,856575.0
2020-01-02 14:10:00,28.61,28.62,28.58,28.58,850260.0,28.61,28.62,28.58,28.58,850260.0
2020-01-02 14:15:00,28.59,28.6,28.58,28.6,717165.0,28.59,28.6,28.58,28.6,717165.0
2020-01-02 14:20:00,28.59,28.7,28.58,28.69,2368740.0,28.59,28.7,28.58,28.69,2368740.0
2020-01-02 14:25:00,28.69,28.71,28.67,28.69,1590690.0,28.69,28.71,28.67,28.69,1590690.0
2020-01-02 14:30:00,28.69,28.7,28.67,28.7,886305.0,28.69,28.7,28.67,28.7,886305.0
2020-01-02 14:35:00,28.7,28.7,28.67,28.68,663345.0,28.7,28.7,28.67,28.68,663345.0
2020-01-02 14:40:00,28.69,28.7,28.67,28.68,554355.0,28.69,28.7,28.67,28.68,554355.0
2020-01-02 14:45:00,28.68,28.69,28.62,28.66,1292505.0,28.68,28.69,28.62,28.66,1292505.0
2020-01-02 14:50:00,28.66,28.69,28.65,28.68,834210.0,28.66,28.69,28.65,28.68,834210.0
2020-01-02 14:55:00,28.68,28.71,28.67,28.69,825750.0,28.68,28.71,28.67,28.69,825750.0
2020-01-02 15:00:00,28.69,28.7,28.66,28.69,611880.0,28.69,28.7,28.66,28.69,611880.0
2020-01-02 15:05:00,28.69,28.7,28.65,28.65,729810.0,28.69,28.7,28.65,28.65,729810.0
2020-01-02 15:10:00,28.66,28.68,28.65,28.67,609585.0,28.66,28.68,28.65,28.67,609585.0
2020-01-02 15:15:00,28.67,28.68,28.65,28.66,634995.0,28.67,28.68,28.65,28.66,634995.0
2020-01-02 15:20:00,28.66,28.67,28.6,28.6,1014825.0,28.66,28.67,28.6,28.6,1014825.0
2020-01-02 15:25:00,28.61,28.67,28.6,28.65,968280.0,28.61,28.67,28.6,28.65,968280.0
2020-01-02 15:30:00,28.65,28.66,28.63,28.65,914055.0,28.65,28.66,28.63,28.65,914055.0
2020-01-02 15:35:00,28.65,28.65,28.59,28.59,1050360.0,28.65,28.65,28.59,28.59,1050360.0
2020-01-02 15:40:00,28.59,28.66,28.56,28.66,1734930.0,28.59,28.66,28.56,28.66,1734930.0
2020-01-02 15:45:00,28.66,28.67,28.63,28.66,1201065.0,28.66,28.67,28.63,28.66,1201065.0
2020-01-02 15:50:00,28.67,28.69,28.65,28.68,2170335.0,28.67,28.69,28.65,28.68,2170335.0
2020-01-02 15:55:00,28.68,28.69,28.66,28.68,2597100.0,28.68,28.69,28.66,28.68,2597100.0
2020-01-03 09:30:00,29.37,29.7,29.13,29.67,15461100.0,29.37,29.7,29.13,29.67,15461100.0
2020-01-03 09:35:00,29.66,30.25,29.66,30.23,16613625.0,29.66,30.25,29.66,30.23,16613625.0
2020-01-03 09:40:00,30.24,30.27,29.94,30.02,10179555.0,30.24,30.27,29.94,30.02,10179555.0
2020-01-03 09:45:00,30.04,30.05,29.73,29.8,5209785.0,30.04,30.05,29.73,29.8,5209785.0
2020-01-03 09:50:00,29.81,29.83,29.56,29.78,6931470.0,29.81,29.83,29.56,29.78,6931470.0
2020-01-03 09:55:00,29.78,29.91,29.75,29.78,5133510.0,29.78,29.91,29.75,29.78,5133510.0
2020-01-03 10:00:00,29.77,29.89,29.65,29.87,3421590.0,29.77,29.89,29.65,29.87,3421590.0
2020-01-03 10:05:00,29.88,29.91,29.62,29.71,4597485.0,29.88,29.91,29.62,29.71,4597485.0
2020-01-03 10:10:00,29.71,29.83,29.71,29.8,2594055.0,29.71,29.83,29.71,29.8,2594055.0
2020-01-03 10:15:00,29.79,29.88,29.79,29.82,2075550.0,29.79,29.88,29.79,29.82,2075550.0
2020-01-03 10:20:00,29.82,29.93,29.73,29.92,3447720.0,29.82,29.93,29.73,29.92,3447720.0
2020-01-03 10:25:00,29.92,29.98,29.88,29.96,2937330.0,29.92,29.98,29.88,29.96,2937330.0
2020-01-03 10:30:00,29.96,30.08,29.9,30.05,4256760.0,29.96,30.08,29.9,30.05,4256760.0
2020-01-03 10:35:00,30.05,30.08,29.91,29.97,3660030.0,30.05,30.08,29.91,29.97,3660030.0
2020-01-03 10:40:00,29.97,29.99,29.87,29.94,1525350.0,29.97,29.99,29.87,29.94,1525350.0
2020-01-03 10:45:00,29.94,29.99,29.91,29.94,1360620.0,29.94,29.99,29.91,29.94,1360620.0
2020-01-03 10:50:00,29.94,29.95,29.82,29.9,1688520.0,29.94,29.95,29.82,29.9,1688520.0
2020-01-03 10:55:00,29.89,29.97,29.88,29.95,1359570.0,29.89,29.97,29.88,29.95,1359570.0
2020-01-03 11:00:00,29.95,30.01,29.92,29.92,1823805.0,29.95,30.01,29.92,29.92,1823805.0
2020-01-03 11:05:00,29.93,29.93,29.82,29.83,1632855.0,29.93,29.93,29.82,29.83,1632855.0
2020-01-03 11:10:00,29.83,29.89,29.79,29.87,2049435.0,29.83,29.89,29.79,29.87,2049435.0
2020-01-03 11:15:00,29.87,29.9,29.81,29.84,1546950.0,29.87,29.9,29.81,29.84,1546950.0
2020-01-03 11:20:00,29.84,29.89,29.78,29.82,1502925.0,29.84,29.89,29.78,29.82,1502925.0
2020-01-03 11:25:00,29.82,29.89,29.81,29.88,1394655.0,29.82,29.89,29.81,29.88,1394655.0
2020-01-03 11:30:00,29.88,29.95,29.87,29.93,1904520.0,29.88,29.95,29.87,29.93,1904520.0
2020-01-03 11:35:00,29.93,29.98,29.89,29.92,2092530.0,29.93,29.98,29.89,29.92,2092530.0
2020-01-03 11:40:00,29.92,29.97,29.91,29.95,1304505.0,29.92,29.97,29.91,29.95,1304505.0
2020-01-03 11:45:00,29.95,29.97,29.91,29.93,1275555.0,29.95,29.97,29.91,29.93,1275555.0
2020-01-03 11:50:00,29.93,29.93,29.85,29.88,1347540.0,29.93,29.93,29.85,29.88,1347540.0
2020-01-03 11:55:00,29.88,29.91,29.86,29.91,847995.0,29.88,29.91,29.86,29.91,847995.0
2020-01-03 12:00:00,29.9,29.95,29.86,29.89,1080465.0,29.9,29.95,29.86,29.89,1080465.0
2020-01-03 12:05:00,29.89,29.94,29.89,29.89,918165.0,29.89,29.94,29.89,29.89,918165.0
2020-01-03 12:10:00,29.89,29.9,29.79,29.81,2041605.0,29.89,29.9,29.79,29.81,2041605.0
2020-01-03 12:15:00,29.81,29.86,29.81,29.84,1113645.0,29.81,29.86,29.81,29.84,1113645.0
2020-01-03 12:20:00,29.85,29.85,29.77,29.81,1218000.0,29.85,29.85,29.77,29.81,1218000.0
2020-01-03 12:25:00,29.81,29.81,29.7,29.74,2298435.0,29.81,29.81,29.7,29.74,2298435.0
2020-01-03 12:30:00,29.74,29.79,29.71,29.72,1367415.0,29.74,29.79,29.71,29.72,1367415.0
2020-01-03 12:35:00,29.72,29.77,29.71,29.76,731805.0,29.72,29.77,29.71,29.76,731805.0
2020-01-03 12:40:00,29.76,29.81,29.67,29.69,1603020.0,29.76,29.81,29.67,29.69,1603020.0
2020-01-03 12:45:00,29.7,29.74,29.65,29.7,1656975.0,29.7,29.74,29.65,29.7,1656975.0
2020-01-03 12:50:00,29.71,29.72,29.66,29.67,935640.0,29.71,29.72,29.66,29.67,935640.0
2020-01-03 12:55:00,29.67,29.77,29.66,29.76,1057590.0,29.67,29.77,29.66,29.76,1057590.0
2020-01-03 13:00:00,29.76,29.78,29.72,29.72,1058760.0,29.76,29.78,29.72,29.72,1058760.0
2020-01-03 13:05:00,29.72,29.74,29.7,29.71,993465.0,29.72,29.74,29.7,29.71,993465.0
2020-01-03 13:10:00,29.71,29.71,29.57,29.61,1978305.0,29.71,29.71,29.57,29.61,1978305.0
2020-01-03 13:15:00,29.6,29.64,29.55,29.57,1394985.0,29.6,29.64,29.55,29.57,1394985.0
2020-01-03 13:20:00,29.56,29.62,29.55,29.57,1287390.0,29.56,29.62,29.55,29.57,1287390.0
2020-01-03 13:25:00,29.57,29.61,29.56,29.58,872925.0,29.57,29.61,29.56,29.58,872925.0
2020-01-03 13:30:00,29.59,29.63,29.55,29.55,1197885.0,29.59,29.63,29.55,29.55,1197885.0
2020-01-03 13:35:00,29.54,29.54,29.42,29.49,2995035.0,29.54,29.54,29.42,29.49,2995035.0
2020-01-03 13:40:00,29.5,29.53,29.39,29.44,1755090.0,29.5,29.53,29.39,29.44,1755090.0
2020-01-03 13:45:00,29.43,29.63,29.43,29.63,2289300.0,29.43,29.63,29.43,29.63,2289300.0
2020-01-03 13:50:00,29.63,29.73,29.62,29.66,2763090.0,29.63,29.73,29.62,29.66,2763090.0
2020-01-03 13:55:00,29.66,29.71,29.63,29.71,1272195.0,29.66,29.71,29.63,29.71,1272195.0
2020-01-03 14:00:00,29.71,29.74,29.65,29.69,1582830.0,29.71,29.74,29.65,29.69,1582830.0
2020-01-03 14:05:00,29.69,29.71,29.6,29.6,936165.0,29.69,29.71,29.6,29.6,936165.0
2020-01-03 14:10:00,29.6,29.61,29.53,29.56,1887300.0,29.6,29.61,29.53,29.56,1887300.0
2020-01-03 14:15:00,29.55,29.66,29.53,29.63,1285530.0,29.55,29.66,29.53,29.63,1285530.0
2020-01-03 14:20:00,29.62,29.66,29.57,29.6,1013565.0,29.62,29.66,29.57,29.6,1013565.0
2020-01-03 14:25:00,29.59,29.65,29.57,29.61,857955.0,29.59,29.65,29.57,29.61,857955.0
2020-01-03 14:30:00,29.6,29.66,29.6,29.63,787065.0,29.6,29.66,29.6,29.63,787065.0
2020-01-03 14:35:00,29.62,29.63,29.6,29.62,642990.0,29.62,29.63,29.6,29.62,642990.0
2020-01-03 14:40:00,29.62,29.63,29.57,29.58,917475.0,29.62,29.63,29.57,29.58,917475.0
2020-01-03 14:45:00,29.58,29.62,29.57,29.61,690135.0,29.58,29.62,29.57,29.61,690135.0
2020-01-03 14:50:00,29.61,29.69,29.59,29.68,1566060.0,29.61,29.69,29.59,29.68,1566060.0
2020-01-03 14:55:00,29.68,29.74,29.66,29.72,1758885.0,29.68,29.74,29.66,29.72,1758885.0
2020-01-03 15:00:00,29.72,29.83,29.69,29.81,3093525.0,29.72,29.83,29.69,29.81,3093525.0
2020-01-03 15:05:00,29.82,29.82,29.77,29.79,1492890.0,29.82,29.82,29.77,29.79,1492890.0
2020-01-03 15:10:00,29.79,29.79,29.74,29.76,1027305.0,29.79,29.79,29.74,29.76,1027305.0
2020-01-03 15:15:00,29.76,29.79,29.75,29.78,667635.0,29.76,29.79,29.75,29.78,667635.0
2020-01-03 15:20:00,29.78,29.8,29.74,29.75,861885.0,29.78,29.8,29.74,29.75,861885.0
2020-01-03 15:25:00,29.75,29.76,29.65,29.67,1340685.0,29.75,29.76,29.65,29.67,1340685.0
2020-01-03 15:30:00,29.67,29.7,29.63,29.65,1491480.0,29.67,29.7,29.63,29.65,1491480.0
2020-01-03 15:35:00,29.66,29.67,29.59,29.6,1469760.0,29.66,29.67,29.59,29.6,1469760.0
2020-01-03 15:40:00,29.61,29.64,29.6,29.61,1380225.0,29.61,29.64,29.6,29.61,1380225.0
2020-01-03 15:45:00,29.61,29.64,29.56,29.56,3446460.0,29.61,29.64,29.56,29.56,3446460.0
2020-01-03 15:50:00,29.58,29.58,29.47,29.53,4329690.0,29.58,29.58,29.47,29.53,4329690.0
2020-01-03 15:55:00,29.53,29.56,29.51,29.52,4498080.0,29.53,29.56,29.51,29.52,4498080.0
2020-01-06 09:30:00,29.36,29.81,29.33,29.68,9867210.0,29.36,29.81,29.33,29.68,9867210.0
2020-01-06 09:35:00,29.68,29.73,29.57,29.6,3142545.0,29.68,29.73,29.57,29.6,3142545.0
2020-01-06 09:40:00,29.6,29.66,29.44,29.64,4105485.0,29.6,29.66,29.44,29.64,4105485.0
2020-01-06 09:45:00,29.64,29.79,29.64,29.72,4158030.0,29.64,29.79,29.64,29.72,4158030.0
2020-01-06 09:50:00,29.71,29.73,29.57,29.57,2797125.0,29.71,29.73,29.57,29.57,2797125.0
2020-01-06 09:55:00,29.57,29.64,29.47,29.48,2862465.0,29.57,29.64,29.47,29.48,2862465.0
2020-01-06 10:00:00,29.48,29.58,29.44,29.52,3259575.0,29.48,29.58,29.44,29.52,3259575.0
2020-01-06 10:05:00,29.52,29.58,29.47,29.54,1807755.0,29.52,29.58,29.47,29.54,1807755.0
2020-01-06 10:10:00,29.56,29.58,29.47,29.51,1712160.0,29.56,29.58,29.47,29.51,1712160.0
2020-01-06 10:15:00,29.52,29.53,29.41,29.49,2247255.0,29.52,29.53,29.41,29.49,2247255.0
2020-01-06 10:20:00,29.49,29.61,29.46,29.57,2389500.0,29.49,29.61,29.46,29.57,2389500.0
2020-01-06 10:25:00,29.58,29.62,29.52,29.58,1393785.0,29.58,29.62,29.52,29.58,1393785.0
2020-01-06 10:30:00,29.58,29.59,29.52,29.55,909780.0,29.58,29.59,29.52,29.55,909780.0
2020-01-06 10:35:00,29.54,29.58,29.53,29.54,562755.0,29.54,29.58,29.53,29.54,562755.0
2020-01-06 10:40:00,29.55,29.59,29.51,29.58,889515.0,29.55,29.59,29.51,29.58,889515.0
2020-01-06 10:45:00,29.58,29.66,29.55,29.63,1468920.0,29.58,29.66,29.55,29.63,1468920.0
2020-01-06 10:50:00,29.63,29.71,29.63,29.67,1415385.0,29.63,29.71,29.63,29.67,1415385.0
2020-01-06 10:55:00,29.67,29.73,29.65,29.72,1476405.0,29.67,29.73,29.65,29.72,1476405.0
2020-01-06 11:00:00,29.72,29.73,29.64,29.66,1044930.0,29.72,29.73,29.64,29.66,1044930.0
2020-01-06 11:05:00,29.66,29.71,29.66,29.71,593190.0,29.66,29.71,29.66,29.71,593190.0
2020-01-06 11:10:00,29.71,29.76,29.71,29.72,1433940.0,29.71,29.76,29.71,29.72,1433940.0
2020-01-06 11:15:00,29.73,29.75,29.7,29.74,756315.0,29.73,29.75,29.7,29.74,756315.0
2020-01-06 11:20:00,29.74,29.79,29.73,29.78,1500075.0,29.74,29.79,29.73,29.78,1500075.0
2020-01-06 11:25:00,29.78,29.78,29.72,29.73,745875.0,29.78,29.78,29.72,29.73,745875.0
2020-01-06 11:30:00,29.74,29.75,29.7,29.71,862755.0,29.74,29.75,29.7,29.71,862755.0
2020-01-06 11:35:00,29.72,29.74,29.69,29.72,426615.0,29.72,29.74,29.69,29.72,426615.0
2020-01-06 11:40:00,29.72,29.73,29.65,29.67,801660.0,29.72,29.73,29.65,29.67,801660.0
2020-01-06 11:45:00,29.67,29.7,29.63,29.64,705960.0,29.67,29.7,29.63,29.64,705960.0
2020-01-06 11:50:00,29.64,29.66,29.61,29.61,589485.0,29.64,29.66,29.61,29.61,589485.0
2020-01-06 11:55:00,29.61,29.65,29.61,29.63,865815.0,29.61,29.65,29.61,29.63,865815.0
2020-01-06 12:00:00,29.64,29.65,29.58,29.58,933360.0,29.64,29.65,29.58,29.58,933360.0
2020-01-06 12:05:00,29.59,29.61,29.59,29.59,650955.0,29.59,29.61,29.59,29.59,650955.0
2020-01-06 12:10:00,29.59,29.61,29.54,29.54,671175.0,29.59,29.61,29.54,29.54,671175.0
2020-01-06 12:15:00,29.55,29.61,29.53,29.59,1745295.0,29.55,29.61,29.53,29.59,1745295.0
2020-01-06 12:20:00,29.58,29.59,29.56,29.58,497235.0,29.58,29.59,29.56,29.58,497235.0
2020-01-06 12:25:00,29.57,29.66,29.57,29.65,941985.0,29.57,29.66,29.57,29.65,941985.0
2020-01-06 12:30:00,29.65,29.68,29.63,29.63,949800.0,29.65,29.68,29.63,29.63,949800.0
2020-01-06 12:35:00,29.63,29.65,29.6,29.61,329010.0,29.63,29.65,29.6,29.61,329010.0
2020-01-06 12:40:00,29.61,29.65,29.6,29.63,696900.0,29.61,29.65,29.6,29.63,696900.0
2020-01-06 12:45:00,29.63,29.66,29.62,29.66,353295.0,29.63,29.66,29.62,29.66,353295.0
2020-01-06 12:50:00,29.66,29.69,29.63,29.66,932145.0,29.66,29.69,29.63,29.66,932145.0
2020-01-06 12:55:00,29.66,29.68,29.65,29.66,449430.0,29.66,29.68,29.65,29.66,449430.0
2020-01-06 13:00:00,29.66,29.67,29.64,29.64,757080.0,29.66,29.67,29.64,29.64,757080.0
2020-01-06 13:05:00,29.64,29.7,29.63,29.67,858900.0,29.64,29.7,29.63,29.67,858900.0
2020-01-06 13:10:00,29.67,29.69,29.64,29.69,633300.0,29.67,29.69,29.64,29.69,633300.0
2020-01-06 13:15:00,29.69,29.69,29.65,29.65,459285.0,29.69,29.69,29.65,29.65,459285.0
2020-01-06 13:20:00,29.65,29.66,29.6,29.61,759090.0,29.65,29.66,29.6,29.61,759090.0
2020-01-06 13:25:00,29.61,29.68,29.61,29.68,543150.0,29.61,29.68,29.61,29.68,543150.0
2020-01-06 13:30:00,29.68,29.68,29.65,29.67,355395.0,29.68,29.68,29.65,29.67,355395.0
2020-01-06 13:35:00,29.66,29.67,29.65,29.66,241380.0,29.66,29.67,29.65,29.66,241380.0
2020-01-06 13:40:00,29.66,29.66,29.64,29.66,319905.0,29.66,29.66,29.64,29.66,319905.0
2020-01-06 13:45:00,29.66,29.73,29.65,29.69,1234920.0,29.66,29.73,29.65,29.69,1234920.0
2020-01-06 13:50:00,29.7,29.73,29.68,29.73,602055.0,29.7,29.73,29.68,29.73,602055.0
2020-01-06 13:55:00,29.73,29.76,29.7,29.75,1048095.0,29.73,29.76,29.7,29.75,1048095.0
2020-01-06 14:00:00,29.75,29.75,29.71,29.73,489450.0,29.75,29.75,29.71,29.73,489450.0
2020-01-06 14:05:00,29.74,29.76,29.72,29.74,557400.0,29.74,29.76,29.72,29.74,557400.0
2020-01-06 14:10:00,29.74,29.78,29.72,29.76,1140915.0,29.74,29.78,29.72,29.76,1140915.0
2020-01-06 14:15:00,29.75,29.84,29.75,29.83,2104185.0,29.75,29.84,29.75,29.83,2104185.0
2020-01-06 14:20:00,29.83,29.87,29.8,29.84,2046270.0,29.83,29.87,29.8,29.84,2046270.0
2020-01-06 14:25:00,29.85,29.87,29.81,29.87,975600.0,29.85,29.87,29.81,29.87,975600.0
2020-01-06 14:30:00,29.88,29.93,29.86,29.88,2024895.0,29.88,29.93,29.86,29.88,2024895.0
2020-01-06 14:35:00,29.89,29.93,29.87,29.9,1374795.0,29.89,29.93,29.87,29.9,1374795.0
2020-01-06 14:40:00,29.91,30.01,29.9,29.99,2753520.0,29.91,30.01,29.9,29.99,2753520.0
2020-01-06 14:45:00,29.99,30.0,29.91,29.95,1706970.0,29.99,30.0,29.91,29.95,1706970.0
2020-01-06 14:50:00,29.94,30.01,29.93,30.01,975300.0,29.94,30.01,29.93,30.01,975300.0
2020-01-06 14:55:00,30.0,30.03,29.96,29.98,1940085.0,30.0,30.03,29.96,29.98,1940085.0
2020-01-06 15:00:00,29.98,30.0,29.94,29.95,964215.0,29.98,30.0,29.94,29.95,964215.0
2020-01-06 15:05:00,29.96,29.96,29.92,29.94,861675.0,29.96,29.96,29.92,29.94,861675.0
2020-01-06 15:10:00,29.95,29.95,29.92,29.92,663660.0,29.95,29.95,29.92,29.92,663660.0
2020-01-06 15:15:00,29.92,30.01,29.91,29.98,1224510.0,29.92,30.01,29.91,29.98,1224510.0
2020-01-06 15:20:00,29.98,29.98,29.92,29.94,891600.0,29.98,29.98,29.92,29.94,891600.0
2020-01-06 15:25:00,29.94,29.94,29.9,29.91,803145.0,29.94,29.94,29.9,29.91,803145.0
2020-01-06 15:30:00,29.91,29.97,29.9,29.96,1070805.0,29.91,29.97,29.9,29.96,1070805.0
2020-01-06 15:35:00,29.96,29.99,29.94,29.97,984435.0,29.96,29.99,29.94,29.97,984435.0
2020-01-06 15:40:00,29.96,30.05,29.96,30.05,1838460.0,29.96,30.05,29.96,30.05,1838460.0
2020-01-06 15:45:00,30.05,30.06,30.01,30.05,1871325.0,30.05,30.06,30.01,30.05,1871325.0
2020-01-06 15:50:00,30.05,30.07,30.02,30.06,1909845.0,30.05,30.07,30.02,30.06,1909845.0
2020-01-06 15:55:00,30.06,30.1,30.05,30.09,3687000.0,30.06,30.1,30.05,30.09,3687000.0
2020-01-07 09:30:00,30.76,30.8,30.6,30.62,11844600.0,30.76,30.8,30.6,30.62,11844600.0
2020-01-07 09:35:00,30.63,30.66,30.22,30.26,7640670.0,30.63,30.66,30.22,30.26,7640670.0
2020-01-07 09:40:00,30.27,30.52,30.25,30.48,5630580.0,30.27,30.52,30.25,30.48,5630580.0
2020-01-07 09:45:00,30.48,30.59,30.43,30.53,4031115.0,30.48,30.59,30.43,30.53,4031115.0
2020-01-07 09:50:00,30.53,30.58,30.45,30.56,2818560.0,30.53,30.58,30.45,30.56,2818560.0
2020-01-07 09:55:00,30.56,30.7,30.48,30.68,4803585.0,30.56,30.7,30.48,30.68,4803585.0
2020-01-07 10:00:00,30.69,30.73,30.6,30.65,4419255.0,30.69,30.73,30.6,30.65,4419255.0
2020-01-07 10:05:00,30.66,30.66,30.55,30.63,2453040.0,30.66,30.66,30.55,30.63,2453040.0
2020-01-07 10:10:00,30.64,30.77,30.62,30.72,3646785.0,30.64,30.77,30.62,30.72,3646785.0
2020-01-07 10:15:00,30.71,30.75,30.65,30.67,2030220.0,30.71,30.75,30.65,30.67,2030220.0
2020-01-07 10:20:00,30.67,30.74,30.64,30.68,2336640.0,30.67,30.74,30.64,30.68,2336640.0
2020-01-07 10:25:00,30.68,30.69,30.58,30.67,2541030.0,30.68,30.69,30.58,30.67,2541030.0
2020-01-07 10:30:00,30.67,30.68,30.52,30.52,2750910.0,30.67,30.68,30.52,30.52,2750910.0
2020-01-07 10:35:00,30.52,30.62,30.52,30.62,1567665.0,30.52,30.62,30.52,30.62,1567665.0
2020-01-07 10:40:00,30.61,30.61,30.53,30.59,1236825.0,30.61,30.61,30.53,30.59,1236825.0
2020-01-07 10:45:00,30.6,30.63,30.56,30.59,1328430.0,30.6,30.63,30.56,30.59,1328430.0
2020-01-07 10:50:00,30.59,30.61,30.53,30.57,1319385.0,30.59,30.61,30.53,30.57,1319385.0
2020-01-07 10:55:00,30.57,30.58,30.5,30.52,1081680.0,30.57,30.58,30.5,30.52,1081680.0
2020-01-07 11:00:00,30.53,30.58,30.45,30.58,2062515.0,30.53,30.58,30.45,30.58,2062515.0
2020-01-07 11:05:00,30.58,30.67,30.56,30.66,2510745.0,30.58,30.67,30.56,30.66,2510745.0
2020-01-07 11:10:00,30.66,30.72,30.65,30.69,2178675.0,30.66,30.72,30.65,30.69,2178675.0
2020-01-07 11:15:00,30.69,30.71,30.65,30.69,1270500.0,30.69,30.71,30.65,30.69,1270500.0
2020-01-07 11:20:00,30.69,30.76,30.68,30.75,1542135.0,30.69,30.76,30.68,30.75,1542135.0
2020-01-07 11:25:00,30.74,30.75,30.69,30.71,984630.0,30.74,30.75,30.69,30.71,984630.0
2020-01-07 11:30:00,30.71,30.73,30.66,30.7,1244580.0,30.71,30.73,30.66,30.7,1244580.0
2020-01-07 11:35:00,30.7,30.71,30.67,30.7,812640.0,30.7,30.71,30.67,30.7,812640.0
2020-01-07 11:40:00,30.7,30.75,30.69,30.69,1273395.0,30.7,30.75,30.69,30.69,1273395.0
2020-01-07 11:45:00,30.69,30.74,30.68,30.72,1044735.0,30.69,30.74,30.68,30.72,1044735.0
2020-01-07 11:50:00,30.72,30.73,30.69,30.7,723000.0,30.72,30.73,30.69,30.7,723000.0
2020-01-07 11:55:00,30.71,30.72,30.63,30.71,1638015.0,30.71,30.72,30.63,30.71,1638015.0
2020-01-07 12:00:00,30.71,30.85,30.7,30.8,3814185.0,30.71,30.85,30.7,30.8,3814185.0
2020-01-07 12:05:00,30.8,30.85,30.8,30.84,2518275.0,30.8,30.85,30.8,30.84,2518275.0
2020-01-07 12:10:00,30.83,30.93,30.78,30.92,3665490.0,30.83,30.93,30.78,30.92,3665490.0
2020-01-07 12:15:00,30.92,30.97,30.9,30.94,3150090.0,30.92,30.97,30.9,30.94,3150090.0
2020-01-07 12:20:00,30.94,30.96,30.85,30.86,2204370.0,30.94,30.96,30.85,30.86,2204370.0
2020-01-07 12:25:00,30.86,30.91,30.82,30.91,1897935.0,30.86,30.91,30.82,30.91,1897935.0
2020-01-07 12:30:00,30.91,30.94,30.89,30.91,1116195.0,30.91,30.94,30.89,30.91,1116195.0
2020-01-07 12:35:00,30.91,30.98,30.91,30.97,1939485.0,30.91,30.98,30.91,30.97,1939485.0
2020-01-07 12:40:00,30.97,30.98,30.9,30.91,1270605.0,30.97,30.98,30.9,30.91,1270605.0
2020-01-07 12:45:00,30.91,30.96,30.9,30.93,1001445.0,30.91,30.96,30.9,30.93,1001445.0
2020-01-07 12:50:00,30.93,30.99,30.93,30.98,1636230.0,30.93,30.99,30.93,30.98,1636230.0
2020-01-07 12:55:00,30.98,30.99,30.95,30.97,864495.0,30.98,30.99,30.95,30.97,864495.0
2020-01-07 13:00:00,30.96,31.11,30.96,31.09,3467550.0,30.96,31.11,30.96,31.09,3467550.0
2020-01-07 13:05:00,31.1,31.15,31.06,31.13,3601980.0,31.1,31.15,31.06,31.13,3601980.0
2020-01-07 13:10:00,31.13,31.19,31.1,31.18,2636340.0,31.13,31.19,31.1,31.18,2636340.0
2020-01-07 13:15:00,31.18,31.32,31.18,31.26,5430825.0,31.18,31.32,31.18,31.26,5430825.0
2020-01-07 13:20:00,31.26,31.3,31.2,31.21,2670750.0,31.26,31.3,31.2,31.21,2670750.0
2020-01-07 13:25:00,31.21,31.21,31.13,31.17,2237460.0,31.21,31.21,31.13,31.17,2237460.0
2020-01-07 13:30:00,31.17,31.29,31.16,31.21,2307390.0,31.17,31.29,31.16,31.21,2307390.0
2020-01-07 13:35:00,31.22,31.26,31.2,31.23,1406925.0,31.22,31.26,31.2,31.23,1406925.0
2020-01-07 13:40:00,31.22,31.24,31.15,31.15,1409880.0,31.22,31.24,31.15,31.15,1409880.0
2020-01-07 13:45:00,31.15,31.25,31.15,31.24,1697175.0,31.15,31.25,31.15,31.24,1697175.0
2020-01-07 13:50:00,31.23,31.29,31.2,31.24,2164635.0,31.23,31.29,31.2,31.24,2164635.0
2020-01-07 13:55:00,31.24,31.32,31.24,31.28,2432715.0,31.24,31.32,31.24,31.28,2432715.0
2020-01-07 14:00:00,31.29,31.33,31.27,31.3,2234100.0,31.29,31.33,31.27,31.3,2234100.0
2020-01-07 14:05:00,31.3,31.41,31.3,31.39,4446030.0,31.3,31.41,31.3,31.39,4446030.0
2020-01-07 14:10:00,31.39,31.39,31.25,31.26,2979660.0,31.39,31.39,31.25,31.26,2979660.0
2020-01-07 14:15:00,31.27,31.27,31.16,31.26,2685765.0,31.27,31.27,31.16,31.26,2685765.0
2020-01-07 14:20:00,31.26,31.3,31.22,31.25,1522785.0,31.26,31.3,31.22,31.25,1522785.0
2020-01-07 14:25:00,31.26,31.37,31.25,31.3,2284380.0,31.26,31.37,31.25,31.3,2284380.0
2020-01-07 14:30:00,31.29,31.35,31.28,31.33,1036260.0,31.29,31.35,31.28,31.33,1036260.0
2020-01-07 14:35:00,31.32,31.36,31.28,31.29,1606755.0,31.32,31.36,31.28,31.29,1606755.0
2020-01-07 14:40:00,31.3,31.32,31.25,31.29,1118010.0,31.3,31.32,31.25,31.29,1118010.0
2020-01-07 14:45:00,31.29,31.36,31.29,31.34,1436535.0,31.29,31.36,31.29,31.34,1436535.0
2020-01-07 14:50:00,31.34,31.35,31.31,31.33,744300.0,31.34,31.35,31.31,31.33,744300.0
2020-01-07 14:55:00,31.33,31.42,31.32,31.39,2631255.0,31.33,31.42,31.32,31.39,2631255.0
2020-01-07 15:00:00,31.39,31.42,31.34,31.38,1793700.0,31.39,31.42,31.34,31.38,1793700.0
2020-01-07 15:05:00,31.38,31.38,31.34,31.36,1317255.0,31.38,31.38,31.34,31.36,1317255.0
2020-01-07 15:10:00,31.36,31.41,31.35,31.38,1314585.0,31.36,31.41,31.35,31.38,1314585.0
2020-01-07 15:15:00,31.39,31.39,31.35,31.38,1307835.0,31.39,31.39,31.35,31.38,1307835.0
2020-01-07 15:20:00,31.38,31.41,31.35,31.38,2214930.0,31.38,31.41,31.35,31.38,2214930.0
2020-01-07 15:25:00,31.38,31.44,31.36,31.44,2061690.0,31.38,31.44,31.36,31.44,2061690.0
2020-01-07 15:30:00,31.44,31.44,31.38,31.41,2059275.0,31.44,31.44,31.38,31.41,2059275.0
2020-01-07 15:35:00,31.41,31.42,31.31,31.32,1991340.0,31.41,31.42,31.31,31.32,1991340.0
2020-01-07 15:40:00,31.32,31.33,31.24,31.3,2809470.0,31.32,31.33,31.24,31.3,2809470.0
2020-01-07 15:45:00,31.3,31.32,31.26,31.28,1752705.0,31.3,31.32,31.26,31.28,1752705.0
2020-01-07 15:50:00,31.27,31.28,31.21,31.22,2298075.0,31.27,31.28,31.21,31.22,2298075.0
2020-01-07 15:55:00,31.22,31.29,31.18,31.28,4528755.0,31.22,31.29,31.18,31.28,4528755.0
2020-01-08 09:30:00,31.59,31.72,31.38,31.66,11751510.0,31.59,31.72,31.38,31.66,11751510.0
2020-01-08 09:35:00,31.67,31.67,31.4,31.45,7073055.0,31.67,31.67,31.4,31.45,7073055.0
2020-01-08 09:40:00,31.46,31.51,31.22,31.39,7800765.0,31.46,31.51,31.22,31.39,7800765.0
2020-01-08 09:45:00,31.38,31.45,31.31,31.39,3885450.0,31.38,31.45,31.31,31.39,3885450.0
2020-01-08 09:50:00,31.41,31.61,31.31,31.59,5237880.0,31.41,31.61,31.31,31.59,5237880.0
2020-01-08 09:55:00,31.59,31.61,31.45,31.46,3278445.0,31.59,31.61,31.45,31.46,3278445.0
2020-01-08 10:00:00,31.47,31.54,31.44,31.51,2235375.0,31.47,31.54,31.44,31.51,2235375.0
2020-01-08 10:05:00,31.5,31.67,31.49,31.54,5362290.0,31.5,31.67,31.49,31.54,5362290.0
2020-01-08 10:10:00,31.55,31.61,31.46,31.51,3418920.0,31.55,31.61,31.46,31.51,3418920.0
2020-01-08 10:15:00,31.51,31.57,31.38,31.42,3870645.0,31.51,31.57,31.38,31.42,3870645.0
2020-01-08 10:20:00,31.42,31.53,31.38,31.46,2559195.0,31.42,31.53,31.38,31.46,2559195.0
2020-01-08 10:25:00,31.46,31.56,31.43,31.52,2582415.0,31.46,31.56,31.43,31.52,2582415.0
2020-01-08 10:30:00,31.53,31.59,31.49,31.49,2416815.0,31.53,31.59,31.49,31.49,2416815.0
2020-01-08 10:35:00,31.49,31.56,31.45,31.53,1748490.0,31.49,31.56,31.45,31.53,1748490.0
2020-01-08 10:40:00,31.53,31.58,31.48,31.57,2098170.0,31.53,31.58,31.48,31.57,2098170.0
2020-01-08 10:45:00,31.56,31.58,31.42,31.45,1941300.0,31.56,31.58,31.42,31.45,1941300.0
2020-01-08 10:50:00,31.43,31.5,31.41,31.41,2883855.0,31.43,31.5,31.41,31.41,2883855.0
2020-01-08 10:55:00,31.41,31.5,31.4,31.46,1825785.0,31.41,31.5,31.4,31.46,1825785.0
2020-01-08 11:00:00,31.46,31.47,31.4,31.43,1532055.0,31.46,31.47,31.4,31.43,1532055.0
2020-01-08 11:05:00,31.43,31.51,31.43,31.49,1741050.0,31.43,31.51,31.43,31.49,1741050.0
2020-01-08 11:10:00,31.49,31.53,31.45,31.53,1593690.0,31.49,31.53,31.45,31.53,1593690.0
2020-01-08 11:15:00,31.53,31.65,31.53,31.63,3942690.0,31.53,31.65,31.53,31.63,3942690.0
2020-01-08 11:20:00,31.63,31.66,31.55,31.66,2499540.0,31.63,31.66,31.55,31.66,2499540.0
2020-01-08 11:25:00,31.66,31.75,31.57,31.74,4979400.0,31.66,31.75,31.57,31.74,4979400.0
2020-01-08 11:30:00,31.72,31.74,31.65,31.71,2545065.0,31.72,31.74,31.65,31.71,2545065.0
2020-01-08 11:35:00,31.71,31.9,31.7,31.85,6359355.0,31.71,31.9,31.7,31.85,6359355.0
2020-01-08 11:40:00,31.85,31.93,31.75,31.83,4416195.0,31.85,31.93,31.75,31.83,4416195.0
2020-01-08 11:45:00,31.83,31.84,31.77,31.81,2601045.0,31.83,31.84,31.77,31.81,2601045.0
2020-01-08 11:50:00,31.81,31.93,31.81,31.93,3213675.0,31.81,31.93,31.81,31.93,3213675.0
2020-01-08 11:55:00,31.93,32.0,31.88,31.99,4344480.0,31.93,32.0,31.88,31.99,4344480.0
2020-01-08 12:00:00,31.99,32.25,31.97,32.18,8973945.0,31.99,32.25,31.97,32.18,8973945.0
2020-01-08 12:05:00,32.18,32.36,32.13,32.33,6640695.0,32.18,32.36,32.13,32.33,6640695.0
2020-01-08 12:10:00,32.33,32.42,32.28,32.4,6803970.0,32.33,32.42,32.28,32.4,6803970.0
2020-01-08 12:15:00,32.39,32.58,32.33,32.57,6662400.0,32.39,32.58,32.33,32.57,6662400.0
2020-01-08 12:20:00,32.56,32.76,32.49,32.67,9604560.0,32.56,32.76,32.49,32.67,9604560.0
2020-01-08 12:25:00,32.68,32.91,32.65,32.75,9827220.0,32.68,32.91,32.65,32.75,9827220.0
2020-01-08 12:30:00,32.75,32.78,32.49,32.59,8582190.0,32.75,32.78,32.49,32.59,8582190.0
2020-01-08 12:35:00,32.59,32.65,32.45,32.45,6181200.0,32.59,32.65,32.45,32.45,6181200.0
2020-01-08 12:40:00,32.46,32.57,32.41,32.52,4058010.0,32.46,32.57,32.41,32.52,4058010.0
2020-01-08 12:45:00,32.52,32.64,32.52,32.55,3474240.0,32.52,32.64,32.52,32.55,3474240.0
2020-01-08 12:50:00,32.55,32.79,32.55,32.7,5052915.0,32.55,32.79,32.55,32.7,5052915.0
2020-01-08 12:55:00,32.72,32.9,32.68,32.77,5860575.0,32.72,32.9,32.68,32.77,5860575.0
2020-01-08 13:00:00,32.78,32.79,32.57,32.68,4829550.0,32.78,32.79,32.57,32.68,4829550.0
2020-01-08 13:05:00,32.69,32.82,32.67,32.8,3671625.0,32.69,32.82,32.67,32.8,3671625.0
2020-01-08 13:10:00,32.8,32.86,32.72,32.79,3408870.0,32.8,32.86,32.72,32.79,3408870.0
2020-01-08 13:15:00,32.79,32.79,32.7,32.74,2110515.0,32.79,32.79,32.7,32.74,2110515.0
2020-01-08 13:20:00,32.74,32.79,32.67,32.76,2306100.0,32.74,32.79,32.67,32.76,2306100.0
2020-01-08 13:25:00,32.76,32.83,32.71,32.83,2679990.0,32.76,32.83,32.71,32.83,2679990.0
2020-01-08 13:30:00,32.83,32.84,32.72,32.77,1713705.0,32.83,32.84,32.72,32.77,1713705.0
2020-01-08 13:35:00,32.76,32.83,32.75,32.8,1675650.0,32.76,32.83,32.75,32.8,1675650.0
2020-01-08 13:40:00,32.79,33.0,32.79,32.95,6012600.0,32.79,33.0,32.79,32.95,6012600.0
2020-01-08 13:45:00,32.93,33.14,32.92,33.14,5141025.0,32.93,33.14,32.92,33.14,5141025.0
2020-01-08 13:50:00,33.14,33.23,33.07,33.16,6959175.0,33.14,33.23,33.07,33.16,6959175.0
2020-01-08 13:55:00,33.16,33.16,32.84,32.91,5989650.0,33.16,33.16,32.84,32.91,5989650.0
2020-01-08 14:00:00,32.91,33.13,32.9,33.02,4970220.0,32.91,33.13,32.9,33.02,4970220.0
2020-01-08 14:05:00,33.03,33.12,32.96,33.02,2468190.0,33.03,33.12,32.96,33.02,2468190.0
2020-01-08 14:10:00,33.02,33.21,33.0,33.16,4517670.0,33.02,33.21,33.0,33.16,4517670.0
2020-01-08 14:15:00,33.16,33.22,33.11,33.14,3183900.0,33.16,33.22,33.11,33.14,3183900.0
2020-01-08 14:20:00,33.13,33.19,33.07,33.13,2375385.0,33.13,33.19,33.07,33.13,2375385.0
2020-01-08 14:25:00,33.12,33.22,33.08,33.11,4252410.0,33.12,33.22,33.08,33.11,4252410.0
2020-01-08 14:30:00,33.12,33.17,33.04,33.11,2946480.0,33.12,33.17,33.04,33.11,2946480.0
2020-01-08 14:35:00,33.11,33.2,33.09,33.15,3279135.0,33.11,33.2,33.09,33.15,3279135.0
2020-01-08 14:40:00,33.15,33.17,33.08,33.12,1819395.0,33.15,33.17,33.08,33.12,1819395.0
2020-01-08 14:45:00,33.1,33.16,32.92,33.02,3948780.0,33.1,33.16,32.92,33.02,3948780.0
2020-01-08 14:50:00,33.02,33.02,32.84,32.84,3908430.0,33.02,33.02,32.84,32.84,3908430.0
2020-01-08 14:55:00,32.84,32.84,32.54,32.55,7105875.0,32.84,32.84,32.54,32.55,7105875.0
2020-01-08 15:00:00,32.55,32.91,32.54,32.89,7474815.0,32.55,32.91,32.54,32.89,7474815.0
2020-01-08 15:05:00,32.89,32.95,32.75,32.88,4035930.0,32.89,32.95,32.75,32.88,4035930.0
2020-01-08 15:10:00,32.88,32.96,32.82,32.87,2585580.0,32.88,32.96,32.82,32.87,2585580.0
2020-01-08 15:15:00,32.87,32.93,32.76,32.93,3216585.0,32.87,32.93,32.76,32.93,3216585.0
2020-01-08 15:20:00,32.93,32.99,32.9,32.93,3521070.0,32.93,32.99,32.9,32.93,3521070.0
2020-01-08 15:25:00,32.92,32.93,32.8,32.84,2660565.0,32.92,32.93,32.8,32.84,2660565.0
2020-01-08 15:30:00,32.84,32.93,32.82,32.92,2536245.0,32.84,32.93,32.82,32.92,2536245.0
2020-01-08 15:35:00,32.92,32.92,32.81,32.9,2209995.0,32.92,32.92,32.81,32.9,2209995.0
2020-01-08 15:40:00,32.9,33.06,32.88,33.04,4843290.0,32.9,33.06,32.88,33.04,4843290.0
2020-01-08 15:45:00,33.04,33.09,32.84,32.85,4888110.0,33.04,33.09,32.84,32.85,4888110.0
2020-01-08 15:50:00,32.86,32.92,32.7,32.78,4678620.0,32.86,32.92,32.7,32.78,4678620.0
2020-01-08 15:55:00,32.78,32.83,32.75,32.81,4886355.0,32.78,32.83,32.75,32.81,4886355.0
2020-01-09 09:30:00,33.14,33.25,32.82,32.84,17346615.0,33.14,33.25,32.82,32.84,17346615.0
2020-01-09 09:35:00,32.85,33.04,32.71,32.95,9309105.0,32.85,33.04,32.71,32.95,9309105.0
2020-01-09 09:40:00,32.97,33.15,32.83,33.1,8092725.0,32.97,33.15,32.83,33.1,8092725.0
2020-01-09 09:45:00,33.1,33.11,32.87,32.93,5163060.0,33.1,33.11,32.87,32.93,5163060.0
2020-01-09 09:50:00,32.95,33.04,32.59,32.71,9390030.0,32.95,33.04,32.59,32.71,9390030.0
2020-01-09 09:55:00,32.69,32.72,32.2,32.35,11935425.0,32.69,32.72,32.2,32.35,11935425.0
2020-01-09 10:00:00,32.37,32.49,32.2,32.47,6368685.0,32.37,32.49,32.2,32.47,6368685.0
2020-01-09 10:05:00,32.47,32.7,32.4,32.7,6135075.0,32.47,32.7,32.4,32.7,6135075.0
2020-01-09 10:10:00,32.69,32.79,32.6,32.72,4507605.0,32.69,32.79,32.6,32.72,4507605.0
2020-01-09 10:15:00,32.72,32.93,32.65,32.88,5385225.0,32.72,32.93,32.65,32.88,5385225.0
2020-01-09 10:20:00,32.91,32.98,32.76,32.85,6781005.0,32.91,32.98,32.76,32.85,6781005.0
2020-01-09 10:25:00,32.86,32.95,32.71,32.9,4986885.0,32.86,32.95,32.71,32.9,4986885.0
2020-01-09 10:30:00,32.9,32.94,32.71,32.84,3248955.0,32.9,32.94,32.71,32.84,3248955.0
2020-01-09 10:35:00,32.84,32.84,32.6,32.74,4402320.0,32.84,32.84,32.6,32.74,4402320.0
2020-01-09 10:40:00,32.74,32.75,32.55,32.6,2531685.0,32.74,32.75,32.55,32.6,2531685.0
2020-01-09 10:45:00,32.61,32.62,32.42,32.58,3445785.0,32.61,32.62,32.42,32.58,3445785.0
2020-01-09 10:50:00,32.57,32.62,32.39,32.47,2895120.0,32.57,32.62,32.39,32.47,2895120.0
2020-01-09 10:55:00,32.47,32.52,32.35,32.48,3332310.0,32.47,32.52,32.35,32.48,3332310.0
2020-01-09 11:00:00,32.48,32.57,32.42,32.47,2601450.0,32.48,32.57,32.42,32.47,2601450.0
2020-01-09 11:05:00,32.46,32.55,32.37,32.53,2219385.0,32.46,32.55,32.37,32.53,2219385.0
2020-01-09 11:10:00,32.53,32.61,32.42,32.61,2870775.0,32.53,32.61,32.42,32.61,2870775.0
2020-01-09 11:15:00,32.61,32.61,32.4,32.42,2134455.0,32.61,32.61,32.4,32.42,2134455.0
2020-01-09 11:20:00,32.42,32.48,32.35,32.37,2032920.0,32.42,32.48,32.35,32.37,2032920.0
2020-01-09 11:25:00,32.37,32.38,32.09,32.29,7021755.0,32.37,32.38,32.09,32.29,7021755.0
2020-01-09 11:30:00,32.27,32.29,32.02,32.19,4643685.0,32.27,32.29,32.02,32.19,4643685.0
2020-01-09 11:35:00,32.17,32.29,32.13,32.21,3431835.0,32.17,32.29,32.13,32.21,3431835.0
2020-01-09 11:40:00,32.2,32.23,32.09,32.17,2177460.0,32.2,32.23,32.09,32.17,2177460.0
2020-01-09 11:45:00,32.17,32.19,32.07,32.09,2332680.0,32.17,32.19,32.07,32.09,2332680.0
2020-01-09 11:50:00,32.1,32.13,31.84,31.84,6607935.0,32.1,32.13,31.84,31.84,6607935.0
2020-01-09 11:55:00,31.84,31.97,31.8,31.88,4794975.0,31.84,31.97,31.8,31.88,4794975.0
2020-01-09 12:00:00,31.87,32.07,31.86,32.02,4525605.0,31.87,32.07,31.86,32.02,4525605.0
2020-01-09 12:05:00,32.03,32.12,31.98,32.05,3178980.0,32.03,32.12,31.98,32.05,3178980.0
2020-01-09 12:10:00,32.05,32.06,31.91,31.96,1578195.0,32.05,32.06,31.91,31.96,1578195.0
2020-01-09 12:15:00,31.94,31.98,31.85,31.85,1750035.0,31.94,31.98,31.85,31.85,1750035.0
2020-01-09 12:20:00,31.84,31.85,31.7,31.77,3864660.0,31.84,31.85,31.7,31.77,3864660.0
2020-01-09 12:25:00,31.78,31.82,31.67,31.69,4243455.0,31.78,31.82,31.67,31.69,4243455.0
2020-01-09 12:30:00,31.69,31.69,31.52,31.54,4779570.0,31.69,31.69,31.52,31.54,4779570.0
2020-01-09 12:35:00,31.54,31.8,31.54,31.72,4502745.0,31.54,31.8,31.54,31.72,4502745.0
2020-01-09 12:40:00,31.72,31.72,31.58,31.63,1789320.0,31.72,31.72,31.58,31.63,1789320.0
2020-01-09 12:45:00,31.62,31.88,31.58,31.87,3400095.0,31.62,31.88,31.58,31.87,3400095.0
2020-01-09 12:50:00,31.88,31.96,31.82,31.91,3898425.0,31.88,31.96,31.82,31.91,3898425.0
2020-01-09 12:55:00,31.92,32.09,31.9,32.07,3528720.0,31.92,32.09,31.9,32.07,3528720.0
2020-01-09 13:00:00,32.08,32.15,32.0,32.11,3853995.0,32.08,32.15,32.0,32.11,3853995.0
2020-01-09 13:05:00,32.09,32.11,31.94,32.01,2046600.0,32.09,32.11,31.94,32.01,2046600.0
2020-01-09 13:10:00,32.02,32.08,32.0,32.05,1646595.0,32.02,32.08,32.0,32.05,1646595.0
2020-01-09 13:15:00,32.05,32.26,32.05,32.16,4469445.0,32.05,32.26,32.05,32.16,4469445.0
2020-01-09 13:20:00,32.16,32.23,32.07,32.14,2847255.0,32.16,32.23,32.07,32.14,2847255.0
2020-01-09 13:25:00,32.15,32.25,32.13,32.23,2072190.0,32.15,32.25,32.13,32.23,2072190.0
2020-01-09 13:30:00,32.23,32.44,32.23,32.38,6554805.0,32.23,32.44,32.23,32.38,6554805.0
2020-01-09 13:35:00,32.38,32.41,32.26,32.32,3683460.0,32.38,32.41,32.26,32.32,3683460.0
2020-01-09 13:40:00,32.32,32.35,32.19,32.28,2346885.0,32.32,32.35,32.19,32.28,2346885.0
2020-01-09 13:45:00,32.28,32.37,32.25,32.32,2487615.0,32.28,32.37,32.25,32.32,2487615.0
2020-01-09 13:50:00,32.32,32.36,32.21,32.22,1762725.0,32.32,32.36,32.21,32.22,1762725.0
2020-01-09 13:55:00,32.22,32.29,32.17,32.23,1704885.0,32.22,32.29,32.17,32.23,1704885.0
2020-01-09 14:00:00,32.24,32.3,32.22,32.26,1415055.0,32.24,32.3,32.22,32.26,1415055.0
2020-01-09 14:05:00,32.26,32.27,32.01,32.03,3016590.0,32.26,32.27,32.01,32.03,3016590.0
2020-01-09 14:10:00,32.03,32.07,31.94,32.06,2777610.0,32.03,32.07,31.94,32.06,2777610.0
2020-01-09 14:15:00,32.07,32.17,32.05,32.16,2437425.0,32.07,32.17,32.05,32.16,2437425.0
2020-01-09 14:20:00,32.17,32.21,32.12,32.18,2055495.0,32.17,32.21,32.12,32.18,2055495.0
2020-01-09 14:25:00,32.17,32.21,32.13,32.17,1577715.0,32.17,32.21,32.13,32.17,1577715.0
2020-01-09 14:30:00,32.17,32.23,32.11,32.22,1521075.0,32.17,32.23,32.11,32.22,1521075.0
2020-01-09 14:35:00,32.23,32.23,32.13,32.18,1128000.0,32.23,32.23,32.13,32.18,1128000.0
2020-01-09 14:40:00,32.17,32.21,32.14,32.16,956100.0,32.17,32.21,32.14,32.16,956100.0
2020-01-09 14:45:00,32.18,32.23,32.12,32.22,1432170.0,32.18,32.23,32.12,32.22,1432170.0
2020-01-09 14:50:00,32.21,32.21,32.13,32.17,1272630.0,32.21,32.21,32.13,32.17,1272630.0
2020-01-09 14:55:00,32.17,32.2,32.13,32.14,996735.0,32.17,32.2,32.13,32.14,996735.0
2020-01-09 15:00:00,32.14,32.18,32.07,32.17,1851210.0,32.14,32.18,32.07,32.17,1851210.0
2020-01-09 15:05:00,32.18,32.45,32.17,32.44,6556245.0,32.18,32.45,32.17,32.44,6556245.0
2020-01-09 15:10:00,32.43,32.43,32.25,32.33,2792175.0,32.43,32.43,32.25,32.33,2792175.0
2020-01-09 15:15:00,32.33,32.33,32.13,32.16,3008820.0,32.33,32.33,32.13,32.16,3008820.0
2020-01-09 15:20:00,32.17,32.26,32.14,32.15,2069160.0,32.17,32.26,32.14,32.15,2069160.0
2020-01-09 15:25:00,32.14,32.24,32.13,32.22,2108130.0,32.14,32.24,32.13,32.22,2108130.0
2020-01-09 15:30:00,32.21,32.26,32.07,32.08,2006205.0,32.21,32.26,32.07,32.08,2006205.0
2020-01-09 15:35:00,32.07,32.13,32.02,32.1,2874705.0,32.07,32.13,32.02,32.1,2874705.0
2020-01-09 15:40:00,32.09,32.12,31.99,32.09,2769960.0,32.09,32.12,31.99,32.09,2769960.0
2020-01-09 15:45:00,32.09,32.1,32.04,32.08,1829145.0,32.09,32.1,32.04,32.08,1829145.0
2020-01-09 15:50:00,32.08,32.1,32.0,32.02,2767365.0,32.08,32.1,32.0,32.02,2767365.0
2020-01-09 15:55:00,32.03,32.13,31.97,32.1,5247765.0,32.03,32.13,31.97,32.1,5247765.0
2020-01-10 09:30:00,32.12,32.26,31.89,31.93,8065335.0,32.12,32.26,31.89,31.93,8065335.0
2020-01-10 09:35:00,31.89,32.02,31.58,31.75,7848720.0,31.89,32.02,31.58,31.75,7848720.0
2020-01-10 09:40:00,31.77,32.15,31.7,32.14,6536295.0,31.77,32.15,31.7,32.14,6536295.0
2020-01-10 09:45:00,32.15,32.2,31.97,32.16,4600155.0,32.15,32.2,31.97,32.16,4600155.0
2020-01-10 09:50:00,32.15,32.33,32.15,32.2,5009160.0,32.15,32.33,32.15,32.2,5009160.0
2020-01-10 09:55:00,32.21,32.28,32.08,32.17,3286290.0,32.21,32.28,32.08,32.17,3286290.0
2020-01-10 10:00:00,32.19,32.25,31.97,32.06,2995605.0,32.19,32.25,31.97,32.06,2995605.0
2020-01-10 10:05:00,32.02,32.17,31.94,31.97,3049050.0,32.02,32.17,31.94,31.97,3049050.0
2020-01-10 10:10:00,31.98,31.99,31.85,31.91,2759655.0,31.98,31.99,31.85,31.91,2759655.0
2020-01-10 10:15:00,31.91,32.06,31.9,31.91,1927515.0,31.91,32.06,31.9,31.91,1927515.0
2020-01-10 10:20:00,31.93,31.98,31.86,31.92,1402980.0,31.93,31.98,31.86,31.92,1402980.0
2020-01-10 10:25:00,31.92,31.96,31.82,31.9,1367940.0,31.92,31.96,31.82,31.9,1367940.0
2020-01-10 10:30:00,31.88,32.02,31.88,31.97,1964625.0,31.88,32.02,31.88,31.97,1964625.0
2020-01-10 10:35:00,31.98,32.03,31.95,32.0,1004310.0,31.98,32.03,31.95,32.0,1004310.0
2020-01-10 10:40:00,32.01,32.08,32.0,32.02,1393800.0,32.01,32.08,32.0,32.02,1393800.0
2020-01-10 10:45:00,32.03,32.16,32.02,32.1,1948395.0,32.03,32.16,32.02,32.1,1948395.0
2020-01-10 10:50:00,32.11,32.14,32.02,32.06,1952775.0,32.11,32.14,32.02,32.06,1952775.0
2020-01-10 10:55:00,32.06,32.12,32.05,32.05,896925.0,32.06,32.12,32.05,32.05,896925.0
2020-01-10 11:00:00,32.06,32.09,31.98,32.04,1289010.0,32.06,32.09,31.98,32.04,1289010.0
2020-01-10 11:05:00,32.04,32.06,31.96,31.99,1057110.0,32.04,32.06,31.96,31.99,1057110.0
2020-01-10 11:10:00,31.99,32.07,31.97,32.02,1141695.0,31.99,32.07,31.97,32.02,1141695.0
2020-01-10 11:15:00,32.01,32.06,31.99,32.03,912675.0,32.01,32.06,31.99,32.03,912675.0
2020-01-10 11:20:00,32.04,32.09,32.0,32.05,1409790.0,32.04,32.09,32.0,32.05,1409790.0
2020-01-10 11:25:00,32.05,32.09,31.99,32.05,1199820.0,32.05,32.09,31.99,32.05,1199820.0
2020-01-10 11:30:00,32.04,32.06,31.93,31.96,1354875.0,32.04,32.06,31.93,31.96,1354875.0
2020-01-10 11:35:00,31.96,31.98,31.88,31.92,1420410.0,31.96,31.98,31.88,31.92,1420410.0
2020-01-10 11:40:00,31.93,31.94,31.76,31.8,2777610.0,31.93,31.94,31.76,31.8,2777610.0
2020-01-10 11:45:00,31.81,31.88,31.78,31.82,1887540.0,31.81,31.88,31.78,31.82,1887540.0
2020-01-10 11:50:00,31.82,31.9,31.78,31.87,1264605.0,31.82,31.9,31.78,31.87,1264605.0
2020-01-10 11:55:00,31.87,31.88,31.69,31.71,2117115.0,31.87,31.88,31.69,31.71,2117115.0
2020-01-10 12:00:00,31.71,31.73,31.61,31.67,3224145.0,31.71,31.73,31.61,31.67,3224145.0
2020-01-10 12:05:00,31.68,31.76,31.67,31.7,1688220.0,31.68,31.76,31.67,31.7,1688220.0
2020-01-10 12:10:00,31.71,31.72,31.62,31.67,1475760.0,31.71,31.72,31.62,31.67,1475760.0
2020-01-10 12:15:00,31.67,31.71,31.62,31.67,887055.0,31.67,31.71,31.62,31.67,887055.0
2020-01-10 12:20:00,31.67,31.78,31.65,31.73,1667775.0,31.67,31.78,31.65,31.73,1667775.0
2020-01-10 12:25:00,31.74,31.83,31.74,31.82,1166190.0,31.74,31.83,31.74,31.82,1166190.0
2020-01-10 12:30:00,31.83,31.86,31.78,31.84,1092660.0,31.83,31.86,31.78,31.84,1092660.0
2020-01-10 12:35:00,31.84,31.84,31.72,31.78,823080.0,31.84,31.84,31.72,31.78,823080.0
2020-01-10 12:40:00,31.79,31.83,31.76,31.83,521535.0,31.79,31.83,31.76,31.83,521535.0
2020-01-10 12:45:00,31.83,31.85,31.77,31.79,644625.0,31.83,31.85,31.77,31.79,644625.0
2020-01-10 12:50:00,31.79,31.82,31.76,31.81,693750.0,31.79,31.82,31.76,31.81,693750.0
2020-01-10 12:55:00,31.82,31.83,31.77,31.78,538425.0,31.82,31.83,31.77,31.78,538425.0
2020-01-10 13:00:00,31.78,31.79,31.67,31.67,842475.0,31.78,31.79,31.67,31.67,842475.0
2020-01-10 13:05:00,31.67,31.75,31.67,31.74,985650.0,31.67,31.75,31.67,31.74,985650.0
2020-01-10 13:10:00,31.74,31.88,31.74,31.88,1667220.0,31.74,31.88,31.74,31.88,1667220.0
2020-01-10 13:15:00,31.88,31.93,31.85,31.88,1808610.0,31.88,31.93,31.85,31.88,1808610.0
2020-01-10 13:20:00,31.88,31.9,31.84,31.86,635895.0,31.88,31.9,31.84,31.86,635895.0
2020-01-10 13:25:00,31.86,31.91,31.82,31.84,572625.0,31.86,31.91,31.82,31.84,572625.0
2020-01-10 13:30:00,31.84,31.88,31.84,31.86,564900.0,31.84,31.88,31.84,31.86,564900.0
2020-01-10 13:35:00,31.87,31.9,31.85,31.86,733200.0,31.87,31.9,31.85,31.86,733200.0
2020-01-10 13:40:00,31.85,31.89,31.83,31.89,984630.0,31.85,31.89,31.83,31.89,984630.0
2020-01-10 13:45:00,31.89,31.91,31.85,31.88,1100685.0,31.89,31.91,31.85,31.88,1100685.0
2020-01-10 13:50:00,31.89,31.89,31.84,31.88,558255.0,31.89,31.89,31.84,31.88,558255.0
2020-01-10 13:55:00,31.87,31.96,31.87,31.94,1600965.0,31.87,31.96,31.87,31.94,1600965.0
2020-01-10 14:00:00,31.95,31.99,31.94,31.99,1626165.0,31.95,31.99,31.94,31.99,1626165.0
2020-01-10 14:05:00,31.98,32.06,31.96,32.0,2095110.0,31.98,32.06,31.96,32.0,2095110.0
2020-01-10 14:10:00,31.99,32.02,31.89,31.9,1094655.0,31.99,32.02,31.89,31.9,1094655.0
2020-01-10 14:15:00,31.9,31.95,31.88,31.92,831645.0,31.9,31.95,31.88,31.92,831645.0
2020-01-10 14:20:00,31.92,31.92,31.87,31.88,430905.0,31.92,31.92,31.87,31.88,430905.0
2020-01-10 14:25:00,31.87,31.93,31.85,31.91,1063335.0,31.87,31.93,31.85,31.91,1063335.0
2020-01-10 14:30:00,31.92,31.96,31.88,31.89,798330.0,31.92,31.96,31.88,31.89,798330.0
2020-01-10 14:35:00,31.92,31.95,31.9,31.92,510435.0,31.92,31.95,31.9,31.92,510435.0
2020-01-10 14:40:00,31.91,31.92,31.87,31.9,607425.0,31.91,31.92,31.87,31.9,607425.0
2020-01-10 14:45:00,31.9,31.92,31.85,31.91,694605.0,31.9,31.92,31.85,31.91,694605.0
2020-01-10 14:50:00,31.91,31.94,31.91,31.93,603315.0,31.91,31.94,31.91,31.93,603315.0
2020-01-10 14:55:00,31.93,31.97,31.91,31.95,464580.0,31.93,31.97,31.91,31.95,464580.0
2020-01-10 15:00:00,31.95,31.98,31.9,31.91,987840.0,31.95,31.98,31.9,31.91,987840.0
2020-01-10 15:05:00,31.91,31.93,31.8,31.86,1605885.0,31.91,31.93,31.8,31.86,1605885.0
2020-01-10 15:10:00,31.85,31.86,31.75,31.77,1097220.0,31.85,31.86,31.75,31.77,1097220.0
2020-01-10 15:15:00,31.77,31.77,31.65,31.69,2425500.0,31.77,31.77,31.65,31.69,2425500.0
2020-01-10 15:20:00,31.71,31.76,31.69,31.73,1121310.0,31.71,31.76,31.69,31.73,1121310.0
2020-01-10 15:25:00,31.72,31.82,31.72,31.79,1246125.0,31.72,31.82,31.72,31.79,1246125.0
2020-01-10 15:30:00,31.8,31.8,31.69,31.7,1326195.0,31.8,31.8,31.69,31.7,1326195.0
2020-01-10 15:35:00,31.69,31.73,31.67,31.71,1316745.0,31.69,31.73,31.67,31.71,1316745.0
2020-01-10 15:40:00,31.71,31.75,31.65,31.74,1943520.0,31.71,31.75,31.65,31.74,1943520.0
2020-01-10 15:45:00,31.75,31.79,31.73,31.75,1351785.0,31.75,31.79,31.73,31.75,1351785.0
2020-01-10 15:50:00,31.76,31.85,31.75,31.85,2501925.0,31.76,31.85,31.75,31.85,2501925.0
2020-01-10 15:55:00,31.85,31.91,31.84,31.86,4772850.0,31.85,31.91,31.84,31.86,4772850.0
2020-01-13 09:30:00,32.92,33.57,32.8,33.39,20051685.0,32.92,33.57,32.8,33.39,20051685.0
2020-01-13 09:35:00,33.38,33.52,33.27,33.43,9259305.0,33.38,33.52,33.27,33.43,9259305.0
2020-01-13 09:40:00,33.41,33.43,33.14,33.4,7475910.0,33.41,33.43,33.14,33.4,7475910.0
2020-01-13 09:45:00,33.4,33.44,33.23,33.3,4315230.0,33.4,33.44,33.23,33.3,4315230.0
2020-01-13 09:50:00,33.3,33.32,33.08,33.19,4700940.0,33.3,33.32,33.08,33.19,4700940.0
2020-01-13 09:55:00,33.19,33.43,33.19,33.4,6379395.0,33.19,33.43,33.19,33.4,6379395.0
2020-01-13 10:00:00,33.4,33.53,33.33,33.52,5688870.0,33.4,33.53,33.33,33.52,5688870.0
2020-01-13 10:05:00,33.52,33.66,33.52,33.58,8079135.0,33.52,33.66,33.52,33.58,8079135.0
2020-01-13 10:10:00,33.57,33.64,33.53,33.58,3186450.0,33.57,33.64,33.53,33.58,3186450.0
2020-01-13 10:15:00,33.57,33.66,33.48,33.53,4152600.0,33.57,33.66,33.48,33.53,4152600.0
2020-01-13 10:20:00,33.53,33.57,33.45,33.55,2931375.0,33.53,33.57,33.45,33.55,2931375.0
2020-01-13 10:25:00,33.55,33.64,33.5,33.63,2908575.0,33.55,33.64,33.5,33.63,2908575.0
2020-01-13 10:30:00,33.62,33.66,33.53,33.6,2665425.0,33.62,33.66,33.53,33.6,2665425.0
2020-01-13 10:35:00,33.59,33.69,33.56,33.62,4000500.0,33.59,33.69,33.56,33.62,4000500.0
2020-01-13 10:40:00,33.61,33.61,33.44,33.48,3476115.0,33.61,33.61,33.44,33.48,3476115.0
2020-01-13 10:45:00,33.5,33.57,33.45,33.53,1861185.0,33.5,33.57,33.45,33.53,1861185.0
2020-01-13 10:50:00,33.53,33.6,33.53,33.58,1567560.0,33.53,33.6,33.53,33.58,1567560.0
2020-01-13 10:55:00,33.58,33.59,33.51,33.56,1208430.0,33.58,33.59,33.51,33.56,1208430.0
2020-01-13 11:00:00,33.57,33.62,33.53,33.6,1715715.0,33.57,33.62,33.53,33.6,1715715.0
2020-01-13 11:05:00,33.6,33.66,33.55,33.6,1935210.0,33.6,33.66,33.55,33.6,1935210.0
2020-01-13 11:10:00,33.6,33.67,33.6,33.63,2131980.0,33.6,33.67,33.6,33.63,2131980.0
2020-01-13 11:15:00,33.63,33.78,33.63,33.77,5082525.0,33.63,33.78,33.63,33.77,5082525.0
2020-01-13 11:20:00,33.78,33.87,33.78,33.86,3869070.0,33.78,33.87,33.78,33.86,3869070.0
2020-01-13 11:25:00,33.85,33.88,33.72,33.81,3419790.0,33.85,33.88,33.72,33.81,3419790.0
2020-01-13 11:30:00,33.8,33.9,33.8,33.89,3491205.0,33.8,33.9,33.8,33.89,3491205.0
2020-01-13 11:35:00,33.89,33.99,33.87,33.95,4370115.0,33.89,33.99,33.87,33.95,4370115.0
2020-01-13 11:40:00,33.95,33.99,33.87,33.9,3701580.0,33.95,33.99,33.87,33.9,3701580.0
2020-01-13 11:45:00,33.89,33.96,33.86,33.94,3294630.0,33.89,33.96,33.86,33.94,3294630.0
2020-01-13 11:50:00,33.93,33.95,33.87,33.91,1933665.0,33.93,33.95,33.87,33.91,1933665.0
2020-01-13 11:55:00,33.9,34.0,33.9,33.98,2396760.0,33.9,34.0,33.9,33.98,2396760.0
2020-01-13 12:00:00,33.98,34.33,33.96,34.31,8210610.0,33.98,34.33,33.96,34.31,8210610.0
2020-01-13 12:05:00,34.31,34.33,34.22,34.33,4555680.0,34.31,34.33,34.22,34.33,4555680.0
2020-01-13 12:10:00,34.33,34.59,34.29,34.48,8440935.0,34.33,34.59,34.29,34.48,8440935.0
2020-01-13 12:15:00,34.48,34.59,34.4,34.56,5230950.0,34.48,34.59,34.4,34.56,5230950.0
2020-01-13 12:20:00,34.55,34.6,34.42,34.44,4564065.0,34.55,34.6,34.42,34.44,4564065.0
2020-01-13 12:25:00,34.45,34.47,34.37,34.37,3769410.0,34.45,34.47,34.37,34.37,3769410.0
2020-01-13 12:30:00,34.38,34.48,34.32,34.46,2861850.0,34.38,34.48,34.32,34.46,2861850.0
2020-01-13 12:35:00,34.46,34.52,34.41,34.49,2597400.0,34.46,34.52,34.41,34.49,2597400.0
2020-01-13 12:40:00,34.49,34.5,34.36,34.39,2611860.0,34.49,34.5,34.36,34.39,2611860.0
2020-01-13 12:45:00,34.39,34.49,34.38,34.46,2064975.0,34.39,34.49,34.38,34.46,2064975.0
2020-01-13 12:50:00,34.46,34.49,34.41,34.45,1546845.0,34.46,34.49,34.41,34.45,1546845.0
2020-01-13 12:55:00,34.44,34.56,34.41,34.51,1838010.0,34.44,34.56,34.41,34.51,1838010.0
2020-01-13 13:00:00,34.51,34.58,34.5,34.57,2500935.0,34.51,34.58,34.5,34.57,2500935.0
2020-01-13 13:05:00,34.57,34.66,34.51,34.65,3282195.0,34.57,34.66,34.51,34.65,3282195.0
2020-01-13 13:10:00,34.64,34.66,34.59,34.62,2993955.0,34.64,34.66,34.59,34.62,2993955.0
2020-01-13 13:15:00,34.63,34.65,34.55,34.61,2383110.0,34.63,34.65,34.55,34.61,2383110.0
2020-01-13 13:20:00,34.6,34.66,34.59,34.62,1816575.0,34.6,34.66,34.59,34.62,1816575.0
2020-01-13 13:25:00,34.63,34.63,34.48,34.56,2123400.0,34.63,34.63,34.48,34.56,2123400.0
2020-01-13 13:30:00,34.54,34.55,34.43,34.44,1756800.0,34.54,34.55,34.43,34.44,1756800.0
2020-01-13 13:35:00,34.44,34.45,34.31,34.34,3212235.0,34.44,34.45,34.31,34.34,3212235.0
2020-01-13 13:40:00,34.35,34.5,34.33,34.39,2941890.0,34.35,34.5,34.33,34.39,2941890.0
2020-01-13 13:45:00,34.4,34.48,34.39,34.43,1801230.0,34.4,34.48,34.39,34.43,1801230.0
2020-01-13 13:50:00,34.44,34.48,34.4,34.42,1165620.0,34.44,34.48,34.4,34.42,1165620.0
2020-01-13 13:55:00,34.43,34.45,34.32,34.35,2207010.0,34.43,34.45,34.32,34.35,2207010.0
2020-01-13 14:00:00,34.35,34.43,34.35,34.42,1939575.0,34.35,34.43,34.35,34.42,1939575.0
2020-01-13 14:05:00,34.41,34.52,34.37,34.5,2362470.0,34.41,34.52,34.37,34.5,2362470.0
2020-01-13 14:10:00,34.5,34.55,34.47,34.49,1937565.0,34.5,34.55,34.47,34.49,1937565.0
2020-01-13 14:15:00,34.49,34.56,34.48,34.52,1838700.0,34.49,34.56,34.48,34.52,1838700.0
2020-01-13 14:20:00,34.52,34.55,34.4,34.41,1799580.0,34.52,34.55,34.4,34.41,1799580.0
2020-01-13 14:25:00,34.4,34.49,34.4,34.47,1585650.0,34.4,34.49,34.4,34.47,1585650.0
2020-01-13 14:30:00,34.48,34.53,34.45,34.52,1907805.0,34.48,34.53,34.45,34.52,1907805.0
2020-01-13 14:35:00,34.52,34.54,34.48,34.51,1241535.0,34.52,34.54,34.48,34.51,1241535.0
2020-01-13 14:40:00,34.52,34.53,34.46,34.47,1524915.0,34.52,34.53,34.46,34.47,1524915.0
2020-01-13 14:45:00,34.47,34.5,34.42,34.5,1434210.0,34.47,34.5,34.42,34.5,1434210.0
2020-01-13 14:50:00,34.5,34.6,34.48,34.55,3613125.0,34.5,34.6,34.48,34.55,3613125.0
2020-01-13 14:55:00,34.56,34.6,34.51,34.52,1824945.0,34.56,34.6,34.51,34.52,1824945.0
2020-01-13 15:00:00,34.52,34.57,34.52,34.55,1815570.0,34.52,34.57,34.52,34.55,1815570.0
2020-01-13 15:05:00,34.55,34.56,34.45,34.46,1945125.0,34.55,34.56,34.45,34.46,1945125.0
2020-01-13 15:10:00,34.46,34.5,34.39,34.43,2471190.0,34.46,34.5,34.39,34.43,2471190.0
2020-01-13 15:15:00,34.43,34.52,34.43,34.49,2913345.0,34.43,34.52,34.43,34.49,2913345.0
2020-01-13 15:20:00,34.5,34.56,34.46,34.55,2865840.0,34.5,34.56,34.46,34.55,2865840.0
2020-01-13 15:25:00,34.55,34.62,34.53,34.62,3361635.0,34.55,34.62,34.53,34.62,3361635.0
2020-01-13 15:30:00,34.61,34.67,34.61,34.65,4577295.0,34.61,34.67,34.61,34.65,4577295.0
2020-01-13 15:35:00,34.66,34.85,34.64,34.81,6304920.0,34.66,34.85,34.64,34.81,6304920.0
2020-01-13 15:40:00,34.81,34.87,34.76,34.86,4878855.0,34.81,34.87,34.76,34.86,4878855.0
2020-01-13 15:45:00,34.87,34.98,34.84,34.97,6394095.0,34.87,34.98,34.84,34.97,6394095.0
2020-01-13 15:50:00,34.98,35.0,34.86,34.98,7665825.0,34.98,35.0,34.86,34.98,7665825.0
2020-01-13 15:55:00,34.99,35.04,34.95,34.99,8291130.0,34.99,35.04,34.95,34.99,8291130.0
2020-01-14 09:30:00,36.28,36.49,35.93,36.03,20070315.0,36.28,36.49,35.93,36.03,20070315.0
2020-01-14 09:35:00,36.04,36.25,35.56,35.83,12639840.0,36.04,36.25,35.56,35.83,12639840.0
2020-01-14 09:40:00,35.8,36.13,35.67,36.05,8041305.0,35.8,36.13,35.67,36.05,8041305.0
2020-01-14 09:45:00,36.05,36.28,35.83,35.83,8822505.0,36.05,36.28,35.83,35.83,8822505.0
2020-01-14 09:50:00,35.84,35.93,35.43,35.5,9545310.0,35.84,35.93,35.43,35.5,9545310.0
2020-01-14 09:55:00,35.51,35.53,34.99,35.16,13367700.0,35.51,35.53,34.99,35.16,13367700.0
2020-01-14 10:00:00,35.15,35.6,35.1,35.59,10016295.0,35.15,35.6,35.1,35.59,10016295.0
2020-01-14 10:05:00,35.59,35.73,35.48,35.67,6421410.0,35.59,35.73,35.48,35.67,6421410.0
2020-01-14 10:10:00,35.7,35.7,35.35,35.58,4813755.0,35.7,35.7,35.35,35.58,4813755.0
2020-01-14 10:15:00,35.57,35.91,35.47,35.91,6036195.0,35.57,35.91,35.47,35.91,6036195.0
2020-01-14 10:20:00,35.89,36.11,35.79,36.1,6798165.0,35.89,36.11,35.79,36.1,6798165.0
2020-01-14 10:25:00,36.09,36.23,35.99,36.04,6371745.0,36.09,36.23,35.99,36.04,6371745.0
2020-01-14 10:30:00,36.05,36.14,35.89,35.94,5032080.0,36.05,36.14,35.89,35.94,5032080.0
2020-01-14 10:35:00,35.93,36.1,35.81,35.82,4005735.0,35.93,36.1,35.81,35.82,4005735.0
2020-01-14 10:40:00,35.83,35.93,35.73,35.91,3467355.0,35.83,35.93,35.73,35.91,3467355.0
2020-01-14 10:45:00,35.9,35.92,35.65,35.69,3452610.0,35.9,35.92,35.65,35.69,3452610.0
2020-01-14 10:50:00,35.68,35.77,35.47,35.64,3973335.0,35.68,35.77,35.47,35.64,3973335.0
2020-01-14 10:55:00,35.65,35.73,35.57,35.62,2417580.0,35.65,35.73,35.57,35.62,2417580.0
2020-01-14 11:00:00,35.6,35.84,35.6,35.78,3272685.0,35.6,35.84,35.6,35.78,3272685.0
2020-01-14 11:05:00,35.78,35.93,35.75,35.92,2726340.0,35.78,35.93,35.75,35.92,2726340.0
2020-01-14 11:10:00,35.92,35.98,35.81,35.89,2599245.0,35.92,35.98,35.81,35.89,2599245.0
2020-01-14 11:15:00,35.88,35.9,35.77,35.83,2154645.0,35.88,35.9,35.77,35.83,2154645.0
2020-01-14 11:20:00,35.84,35.89,35.67,35.79,2232990.0,35.84,35.89,35.67,35.79,2232990.0
2020-01-14 11:25:00,35.79,35.84,35.68,35.72,1843050.0,35.79,35.84,35.68,35.72,1843050.0
2020-01-14 11:30:00,35.72,35.8,35.68,35.7,1744245.0,35.72,35.8,35.68,35.7,1744245.0
2020-01-14 11:35:00,35.71,35.76,35.64,35.68,2527680.0,35.71,35.76,35.64,35.68,2527680.0
2020-01-14 11:40:00,35.68,35.71,35.38,35.48,3109650.0,35.68,35.71,35.38,35.48,3109650.0
2020-01-14 11:45:00,35.49,35.64,35.48,35.61,2841525.0,35.49,35.64,35.48,35.61,2841525.0
2020-01-14 11:50:00,35.61,35.66,35.54,35.55,2129505.0,35.61,35.66,35.54,35.55,2129505.0
2020-01-14 11:55:00,35.54,35.57,35.41,35.45,2173380.0,35.54,35.57,35.41,35.45,2173380.0
2020-01-14 12:00:00,35.45,35.61,35.4,35.59,2391720.0,35.45,35.61,35.4,35.59,2391720.0
2020-01-14 12:05:00,35.59,35.65,35.51,35.65,1404375.0,35.59,35.65,35.51,35.65,1404375.0
2020-01-14 12:10:00,35.64,35.76,35.63,35.68,2862405.0,35.64,35.76,35.63,35.68,2862405.0
2020-01-14 12:15:00,35.68,35.79,35.64,35.79,1945230.0,35.68,35.79,35.64,35.79,1945230.0
2020-01-14 12:20:00,35.79,35.95,35.78,35.86,3906285.0,35.79,35.95,35.78,35.86,3906285.0
2020-01-14 12:25:00,35.86,35.92,35.68,35.7,2161590.0,35.86,35.92,35.68,35.7,2161590.0
2020-01-14 12:30:00,35.71,35.84,35.71,35.82,1497075.0,35.71,35.84,35.71,35.82,1497075.0
2020-01-14 12:35:00,35.83,35.92,35.76,35.89,2043810.0,35.83,35.92,35.76,35.89,2043810.0
2020-01-14 12:40:00,35.89,35.9,35.76,35.82,1581225.0,35.89,35.9,35.76,35.82,1581225.0
2020-01-14 12:45:00,35.83,35.86,35.75,35.83,1321155.0,35.83,35.86,35.75,35.83,1321155.0
2020-01-14 12:50:00,35.83,35.84,35.71,35.72,1251720.0,35.83,35.84,35.71,35.72,1251720.0
2020-01-14 12:55:00,35.72,35.83,35.71,35.81,1304265.0,35.72,35.83,35.71,35.81,1304265.0
2020-01-14 13:00:00,35.82,36.2,35.82,36.17,5908425.0,35.82,36.2,35.82,36.17,5908425.0
2020-01-14 13:05:00,36.18,36.23,36.05,36.14,4587795.0,36.18,36.23,36.05,36.14,4587795.0
2020-01-14 13:10:00,36.15,36.25,36.06,36.17,2545845.0,36.15,36.25,36.06,36.17,2545845.0
2020-01-14 13:15:00,36.17,36.2,36.03,36.05,2762115.0,36.17,36.2,36.03,36.05,2762115.0
2020-01-14 13:20:00,36.05,36.14,36.03,36.09,1787370.0,36.05,36.14,36.03,36.09,1787370.0
2020-01-14 13:25:00,36.09,36.3,36.06,36.28,3434565.0,36.09,36.3,36.06,36.28,3434565.0
2020-01-14 13:30:00,36.27,36.45,36.23,36.44,4658355.0,36.27,36.45,36.23,36.44,4658355.0
2020-01-14 13:35:00,36.44,36.45,35.87,36.28,6311235.0,36.44,36.45,35.87,36.28,6311235.0
2020-01-14 13:40:00,36.27,36.29,35.87,36.0,4046520.0,36.27,36.29,35.87,36.0,4046520.0
2020-01-14 13:45:00,35.99,36.1,35.87,36.08,3017895.0,35.99,36.1,35.87,36.08,3017895.0
2020-01-14 13:50:00,36.1,36.1,36.0,36.01,2143770.0,36.1,36.1,36.0,36.01,2143770.0
2020-01-14 13:55:00,36.01,36.07,35.8,35.98,3280245.0,36.01,36.07,35.8,35.98,3280245.0
2020-01-14 14:00:00,35.97,36.13,35.8,35.92,3014175.0,35.97,36.13,35.8,35.92,3014175.0
2020-01-14 14:05:00,35.93,36.01,35.82,35.88,2002305.0,35.93,36.01,35.82,35.88,2002305.0
2020-01-14 14:10:00,35.88,35.97,35.63,35.78,3446220.0,35.88,35.97,35.63,35.78,3446220.0
2020-01-14 14:15:00,35.77,35.92,35.73,35.87,2615475.0,35.77,35.92,35.73,35.87,2615475.0
2020-01-14 14:20:00,35.86,36.0,35.86,35.93,2372145.0,35.86,36.0,35.86,35.93,2372145.0
2020-01-14 14:25:00,35.93,36.13,35.92,36.12,2841990.0,35.93,36.13,35.92,36.12,2841990.0
2020-01-14 14:30:00,36.12,36.13,35.98,36.02,1841805.0,36.12,36.13,35.98,36.02,1841805.0
2020-01-14 14:35:00,36.02,36.1,35.95,36.05,1478490.0,36.02,36.1,35.95,36.05,1478490.0
2020-01-14 14:40:00,36.05,36.23,36.03,36.23,3145005.0,36.05,36.23,36.03,36.23,3145005.0
2020-01-14 14:45:00,36.23,36.24,36.12,36.17,1558875.0,36.23,36.24,36.12,36.17,1558875.0
2020-01-14 14:50:00,36.17,36.19,36.05,36.1,1542495.0,36.17,36.19,36.05,36.1,1542495.0
2020-01-14 14:55:00,36.12,36.17,36.0,36.04,1356930.0,36.12,36.17,36.0,36.04,1356930.0
2020-01-14 15:00:00,36.04,36.16,36.0,36.1,2436720.0,36.04,36.16,36.0,36.1,2436720.0
2020-01-14 15:05:00,36.11,36.18,36.05,36.09,1446315.0,36.11,36.18,36.05,36.09,1446315.0
2020-01-14 15:10:00,36.08,36.12,36.04,36.09,1502490.0,36.08,36.12,36.04,36.09,1502490.0
2020-01-14 15:15:00,36.09,36.17,36.05,36.07,2231940.0,36.09,36.17,36.05,36.07,2231940.0
2020-01-14 15:20:00,36.07,36.15,36.07,36.12,1483425.0,36.07,36.15,36.07,36.12,1483425.0
2020-01-14 15:25:00,36.12,36.17,36.01,36.01,2496525.0,36.12,36.17,36.01,36.01,2496525.0
2020-01-14 15:30:00,36.02,36.06,35.9,35.98,3276435.0,36.02,36.06,35.9,35.98,3276435.0
2020-01-14 15:35:00,35.99,36.01,35.87,35.92,2304510.0,35.99,36.01,35.87,35.92,2304510.0
2020-01-14 15:40:00,35.93,36.07,35.92,36.0,2371905.0,35.93,36.07,35.92,36.0,2371905.0
2020-01-14 15:45:00,36.0,36.02,35.97,35.99,1637910.0,36.0,36.02,35.97,35.99,1637910.0
2020-01-14 15:50:00,35.98,35.98,35.78,35.85,4758420.0,35.98,35.98,35.78,35.85,4758420.0
2020-01-14 15:55:00,35.85,35.91,35.8,35.87,5550570.0,35.85,35.91,35.8,35.87,5550570.0
2020-01-15 09:30:00,35.32,35.54,35.13,35.36,8800875.0,35.32,35.54,35.13,35.36,8800875.0
2020-01-15 09:35:00,35.38,35.67,35.28,35.39,5777940.0,35.38,35.67,35.28,35.39,5777940.0
2020-01-15 09:40:00,35.41,35.42,34.89,35.09,9277905.0,35.41,35.42,34.89,35.09,9277905.0
2020-01-15 09:45:00,35.09,35.37,35.03,35.28,5231895.0,35.09,35.37,35.03,35.28,5231895.0
2020-01-15 09:50:00,35.28,35.46,35.18,35.41,5038995.0,35.28,35.46,35.18,35.41,5038995.0
2020-01-15 09:55:00,35.42,35.44,35.23,35.35,3342765.0,35.42,35.44,35.23,35.35,3342765.0
2020-01-15 10:00:00,35.35,35.66,35.27,35.63,5124990.0,35.35,35.66,35.27,35.63,5124990.0
2020-01-15 10:05:00,35.63,35.85,35.57,35.79,5806110.0,35.63,35.85,35.57,35.79,5806110.0
2020-01-15 10:10:00,35.79,35.86,35.63,35.69,4090410.0,35.79,35.86,35.63,35.69,4090410.0
2020-01-15 10:15:00,35.7,35.79,35.6,35.64,2644050.0,35.7,35.79,35.6,35.64,2644050.0
2020-01-15 10:20:00,35.65,35.66,35.46,35.51,2993355.0,35.65,35.66,35.46,35.51,2993355.0
2020-01-15 10:25:00,35.52,35.6,35.48,35.52,1907250.0,35.52,35.6,35.48,35.52,1907250.0
2020-01-15 10:30:00,35.51,35.65,35.5,35.52,2431050.0,35.51,35.65,35.5,35.52,2431050.0
2020-01-15 10:35:00,35.52,35.69,35.51,35.62,1892205.0,35.52,35.69,35.51,35.62,1892205.0
2020-01-15 10:40:00,35.62,35.73,35.55,35.57,2106930.0,35.62,35.73,35.55,35.57,2106930.0
2020-01-15 10:45:00,35.57,35.59,35.37,35.43,2956365.0,35.57,35.59,35.37,35.43,2956365.0
2020-01-15 10:50:00,35.43,35.55,35.42,35.45,1901220.0,35.43,35.55,35.42,35.45,1901220.0
2020-01-15 10:55:00,35.44,35.53,35.43,35.43,1289745.0,35.44,35.53,35.43,35.43,1289745.0
2020-01-15 11:00:00,35.44,35.48,35.3,35.42,3231390.0,35.44,35.48,35.3,35.42,3231390.0
2020-01-15 11:05:00,35.43,35.43,35.31,35.34,1633575.0,35.43,35.43,35.31,35.34,1633575.0
2020-01-15 11:10:00,35.35,35.45,35.28,35.4,2410440.0,35.35,35.45,35.28,35.4,2410440.0
2020-01-15 11:15:00,35.42,35.54,35.37,35.52,2740890.0,35.42,35.54,35.37,35.52,2740890.0
2020-01-15 11:20:00,35.52,35.54,35.43,35.46,1636695.0,35.52,35.54,35.43,35.46,1636695.0
2020-01-15 11:25:00,35.46,35.58,35.42,35.55,2039700.0,35.46,35.58,35.42,35.55,2039700.0
2020-01-15 11:30:00,35.54,35.57,35.45,35.46,1294845.0,35.54,35.57,35.45,35.46,1294845.0
2020-01-15 11:35:00,35.47,35.6,35.46,35.56,1654605.0,35.47,35.6,35.46,35.56,1654605.0
2020-01-15 11:40:00,35.56,35.57,35.5,35.54,1187625.0,35.56,35.57,35.5,35.54,1187625.0
2020-01-15 11:45:00,35.53,35.54,35.48,35.52,748620.0,35.53,35.54,35.48,35.52,748620.0
2020-01-15 11:50:00,35.53,35.56,35.47,35.5,1042710.0,35.53,35.56,35.47,35.5,1042710.0
2020-01-15 11:55:00,35.5,35.53,35.4,35.44,1152555.0,35.5,35.53,35.4,35.44,1152555.0
2020-01-15 12:00:00,35.45,35.54,35.44,35.48,1527690.0,35.45,35.54,35.44,35.48,1527690.0
2020-01-15 12:05:00,35.48,35.58,35.47,35.53,1662120.0,35.48,35.58,35.47,35.53,1662120.0
2020-01-15 12:10:00,35.53,35.63,35.53,35.58,1688280.0,35.53,35.63,35.53,35.58,1688280.0
2020-01-15 12:15:00,35.58,35.62,35.49,35.53,1202430.0,35.58,35.62,35.49,35.53,1202430.0
2020-01-15 12:20:00,35.52,35.55,35.51,35.53,648135.0,35.52,35.55,35.51,35.53,648135.0
2020-01-15 12:25:00,35.54,35.55,35.47,35.52,717405.0,35.54,35.55,35.47,35.52,717405.0
2020-01-15 12:30:00,35.52,35.53,35.44,35.45,1112205.0,35.52,35.53,35.44,35.45,1112205.0
2020-01-15 12:35:00,35.44,35.5,35.38,35.43,1664595.0,35.44,35.5,35.38,35.43,1664595.0
2020-01-15 12:40:00,35.44,35.48,35.43,35.47,557880.0,35.44,35.48,35.43,35.47,557880.0
2020-01-15 12:45:00,35.46,35.5,35.42,35.43,928260.0,35.46,35.5,35.42,35.43,928260.0
2020-01-15 12:50:00,35.42,35.45,35.35,35.43,1080420.0,35.42,35.45,35.35,35.43,1080420.0
2020-01-15 12:55:00,35.43,35.46,35.39,35.45,954045.0,35.43,35.46,35.39,35.45,954045.0
2020-01-15 13:00:00,35.46,35.56,35.41,35.54,2240460.0,35.46,35.56,35.41,35.54,2240460.0
2020-01-15 13:05:00,35.53,35.61,35.49,35.52,1968585.0,35.53,35.61,35.49,35.52,1968585.0
2020-01-15 13:10:00,35.52,35.59,35.47,35.52,1881075.0,35.52,35.59,35.47,35.52,1881075.0
2020-01-15 13:15:00,35.53,35.57,35.49,35.5,1982910.0,35.53,35.57,35.49,35.5,1982910.0
2020-01-15 13:20:00,35.5,35.51,35.43,35.46,1929975.0,35.5,35.51,35.43,35.46,1929975.0
2020-01-15 13:25:00,35.47,35.51,35.44,35.48,719370.0,35.47,35.51,35.44,35.48,719370.0
2020-01-15 13:30:00,35.47,35.48,35.41,35.43,1150440.0,35.47,35.48,35.41,35.43,1150440.0
2020-01-15 13:35:00,35.44,35.47,35.4,35.45,896910.0,35.44,35.47,35.4,35.45,896910.0
2020-01-15 13:40:00,35.45,35.46,35.37,35.37,860640.0,35.45,35.46,35.37,35.37,860640.0
2020-01-15 13:45:00,35.37,35.43,35.37,35.38,704370.0,35.37,35.43,35.37,35.38,704370.0
2020-01-15 13:50:00,35.39,35.42,35.35,35.36,796320.0,35.39,35.42,35.35,35.36,796320.0
2020-01-15 13:55:00,35.37,35.37,35.17,35.23,3133410.0,35.37,35.37,35.17,35.23,3133410.0
2020-01-15 14:00:00,35.24,35.25,35.1,35.17,2394660.0,35.24,35.25,35.1,35.17,2394660.0
2020-01-15 14:05:00,35.18,35.31,35.16,35.29,1951260.0,35.18,35.31,35.16,35.29,1951260.0
2020-01-15 14:10:00,35.3,35.3,35.18,35.21,1056735.0,35.3,35.3,35.18,35.21,1056735.0
2020-01-15 14:15:00,35.22,35.22,35.08,35.15,1978725.0,35.22,35.22,35.08,35.15,1978725.0
2020-01-15 14:20:00,35.16,35.23,35.13,35.14,1084950.0,35.16,35.23,35.13,35.14,1084950.0
2020-01-15 14:25:00,35.15,35.17,35.09,35.14,1246995.0,35.15,35.17,35.09,35.14,1246995.0
2020-01-15 14:30:00,35.14,35.25,35.13,35.24,1725675.0,35.14,35.25,35.13,35.24,1725675.0
2020-01-15 14:35:00,35.24,35.37,35.21,35.29,2978610.0,35.24,35.37,35.21,35.29,2978610.0
2020-01-15 14:40:00,35.29,35.32,35.25,35.31,692580.0,35.29,35.32,35.25,35.31,692580.0
2020-01-15 14:45:00,35.3,35.36,35.26,35.32,1201005.0,35.3,35.36,35.26,35.32,1201005.0
2020-01-15 14:50:00,35.31,35.33,35.22,35.24,943050.0,35.31,35.33,35.22,35.24,943050.0
2020-01-15 14:55:00,35.23,35.25,35.19,35.22,830010.0,35.23,35.25,35.19,35.22,830010.0
2020-01-15 15:00:00,35.22,35.27,35.15,35.17,1018575.0,35.22,35.27,35.15,35.17,1018575.0
2020-01-15 15:05:00,35.18,35.2,35.03,35.05,1853595.0,35.18,35.2,35.03,35.05,1853595.0
2020-01-15 15:10:00,35.05,35.15,35.04,35.14,1367895.0,35.05,35.15,35.04,35.14,1367895.0
2020-01-15 15:15:00,35.15,35.18,35.09,35.11,961935.0,35.15,35.18,35.09,35.11,961935.0
2020-01-15 15:20:00,35.11,35.12,35.0,35.03,2017680.0,35.11,35.12,35.0,35.03,2017680.0
2020-01-15 15:25:00,35.03,35.06,34.82,34.95,3256395.0,35.03,35.06,34.82,34.95,3256395.0
2020-01-15 15:30:00,34.94,34.96,34.7,34.8,3446355.0,34.94,34.96,34.7,34.8,3446355.0
2020-01-15 15:35:00,34.78,34.93,34.74,34.84,2998830.0,34.78,34.93,34.74,34.84,2998830.0
2020-01-15 15:40:00,34.84,34.84,34.68,34.69,2757585.0,34.84,34.84,34.68,34.69,2757585.0
2020-01-15 15:45:00,34.69,34.73,34.54,34.68,6158475.0,34.69,34.73,34.54,34.68,6158475.0
2020-01-15 15:50:00,34.69,34.73,34.5,34.51,4226910.0,34.69,34.73,34.5,34.51,4226910.0
2020-01-15 15:55:00,34.5,34.6,34.45,34.57,5884065.0,34.5,34.6,34.45,34.57,5884065.0
2020-01-16 09:30:00,32.93,33.63,32.81,33.56,20186955.0,32.93,33.63,32.81,33.56,20186955.0
2020-01-16 09:35:00,33.55,33.67,33.43,33.58,7822890.0,33.55,33.67,33.43,33.58,7822890.0
2020-01-16 09:40:00,33.56,33.96,33.56,33.73,9381495.0,33.56,33.96,33.56,33.73,9381495.0
2020-01-16 09:45:00,33.74,33.85,33.45,33.54,6225360.0,33.74,33.85,33.45,33.54,6225360.0
2020-01-16 09:50:00,33.55,33.58,33.12,33.28,8903520.0,33.55,33.58,33.12,33.28,8903520.0
2020-01-16 09:55:00,33.28,33.36,33.08,33.13,5536335.0,33.28,33.36,33.08,33.13,5536335.0
2020-01-16 10:00:00,33.12,33.51,33.11,33.51,5230425.0,33.12,33.51,33.11,33.51,5230425.0
2020-01-16 10:05:00,33.5,33.57,33.42,33.49,4074435.0,33.5,33.57,33.42,33.49,4074435.0
2020-01-16 10:10:00,33.49,33.54,33.28,33.41,3693765.0,33.49,33.54,33.28,33.41,3693765.0
2020-01-16 10:15:00,33.42,33.52,33.32,33.42,2640165.0,33.42,33.52,33.32,33.42,2640165.0
2020-01-16 10:20:00,33.43,33.46,33.23,33.31,2742735.0,33.43,33.46,33.23,33.31,2742735.0
2020-01-16 10:25:00,33.31,33.32,33.18,33.27,2475420.0,33.31,33.32,33.18,33.27,2475420.0
2020-01-16 10:30:00,33.26,33.39,33.2,33.36,2613285.0,33.26,33.39,33.2,33.36,2613285.0
2020-01-16 10:35:00,33.35,33.47,33.29,33.44,2591025.0,33.35,33.47,33.29,33.44,2591025.0
2020-01-16 10:40:00,33.43,33.5,33.28,33.32,2086350.0,33.43,33.5,33.28,33.32,2086350.0
2020-01-16 10:45:00,33.32,33.42,33.23,33.37,2338155.0,33.32,33.42,33.23,33.37,2338155.0
2020-01-16 10:50:00,33.36,33.4,33.29,33.32,1168935.0,33.36,33.4,33.29,33.32,1168935.0
2020-01-16 10:55:00,33.31,33.36,33.24,33.29,1455615.0,33.31,33.36,33.24,33.29,1455615.0
2020-01-16 11:00:00,33.27,33.31,33.2,33.28,1751055.0,33.27,33.31,33.2,33.28,1751055.0
2020-01-16 11:05:00,33.28,33.37,33.24,33.26,1650090.0,33.28,33.37,33.24,33.26,1650090.0
2020-01-16 11:10:00,33.27,33.3,33.21,33.25,1333365.0,33.27,33.3,33.21,33.25,1333365.0
2020-01-16 11:15:00,33.25,33.36,33.13,33.31,3457695.0,33.25,33.36,33.13,33.31,3457695.0
2020-01-16 11:20:00,33.33,33.4,33.24,33.32,2351085.0,33.33,33.4,33.24,33.32,2351085.0
2020-01-16 11:25:00,33.32,33.46,33.28,33.45,1713390.0,33.32,33.46,33.28,33.45,1713390.0
2020-01-16 11:30:00,33.45,33.48,33.35,33.36,2061495.0,33.45,33.48,33.35,33.36,2061495.0
2020-01-16 11:35:00,33.37,33.52,33.35,33.5,2554845.0,33.37,33.52,33.35,33.5,2554845.0
2020-01-16 11:40:00,33.51,33.63,33.51,33.6,3870645.0,33.51,33.63,33.51,33.6,3870645.0
2020-01-16 11:45:00,33.59,33.65,33.49,33.52,2090550.0,33.59,33.65,33.49,33.52,2090550.0
2020-01-16 11:50:00,33.52,33.54,33.47,33.51,1527750.0,33.52,33.54,33.47,33.51,1527750.0
2020-01-16 11:55:00,33.52,33.52,33.42,33.46,1261650.0,33.52,33.52,33.42,33.46,1261650.0
2020-01-16 12:00:00,33.47,33.54,33.45,33.54,1307835.0,33.47,33.54,33.45,33.54,1307835.0
2020-01-16 12:05:00,33.54,33.54,33.45,33.49,1006935.0,33.54,33.54,33.45,33.49,1006935.0
2020-01-16 12:10:00,33.49,33.5,33.37,33.4,1168860.0,33.49,33.5,33.37,33.4,1168860.0
2020-01-16 12:15:00,33.4,33.44,33.38,33.4,842640.0,33.4,33.44,33.38,33.4,842640.0
2020-01-16 12:20:00,33.39,33.4,33.31,33.39,1598280.0,33.39,33.4,33.31,33.39,1598280.0
2020-01-16 12:25:00,33.4,33.41,33.35,33.37,1131780.0,33.4,33.41,33.35,33.37,1131780.0
2020-01-16 12:30:00,33.37,33.45,33.37,33.44,1104630.0,33.37,33.45,33.37,33.44,1104630.0
2020-01-16 12:35:00,33.44,33.44,33.41,33.42,491190.0,33.44,33.44,33.41,33.42,491190.0
2020-01-16 12:40:00,33.42,33.5,33.41,33.49,1053270.0,33.42,33.5,33.41,33.49,1053270.0
2020-01-16 12:45:00,33.49,33.53,33.45,33.47,1109280.0,33.49,33.53,33.45,33.47,1109280.0
2020-01-16 12:50:00,33.47,33.5,33.43,33.47,629910.0,33.47,33.5,33.43,33.47,629910.0
2020-01-16 12:55:00,33.47,33.58,33.46,33.56,1529190.0,33.47,33.58,33.46,33.56,1529190.0
2020-01-16 13:00:00,33.56,33.64,33.54,33.62,2360655.0,33.56,33.64,33.54,33.62,2360655.0
2020-01-16 13:05:00,33.63,33.63,33.55,33.57,1141575.0,33.63,33.63,33.55,33.57,1141575.0
2020-01-16 13:10:00,33.57,33.62,33.5,33.54,1617285.0,33.57,33.62,33.5,33.54,1617285.0
2020-01-16 13:15:00,33.54,33.63,33.53,33.62,907545.0,33.54,33.63,33.53,33.62,907545.0
2020-01-16 13:20:00,33.61,33.78,33.61,33.78,3402690.0,33.61,33.78,33.61,33.78,3402690.0
2020-01-16 13:25:00,33.77,33.89,33.75,33.85,3609405.0,33.77,33.89,33.75,33.85,3609405.0
2020-01-16 13:30:00,33.85,34.0,33.79,33.99,4612905.0,33.85,34.0,33.79,33.99,4612905.0
2020-01-16 13:35:00,33.99,34.15,33.94,34.03,5590770.0,33.99,34.15,33.94,34.03,5590770.0
2020-01-16 13:40:00,34.02,34.1,33.95,33.97,2278155.0,34.02,34.1,33.95,33.97,2278155.0
2020-01-16 13:45:00,33.97,34.05,33.9,34.05,2381160.0,33.97,34.05,33.9,34.05,2381160.0
2020-01-16 13:50:00,34.04,34.29,34.04,34.29,5100150.0,34.04,34.29,34.04,34.29,5100150.0
2020-01-16 13:55:00,34.28,34.3,34.14,34.15,4162725.0,34.28,34.3,34.14,34.15,4162725.0
2020-01-16 14:00:00,34.16,34.2,34.08,34.14,2329245.0,34.16,34.2,34.08,34.14,2329245.0
2020-01-16 14:05:00,34.14,34.28,34.11,34.28,2541765.0,34.14,34.28,34.11,34.28,2541765.0
2020-01-16 14:10:00,34.26,34.27,34.15,34.25,1451595.0,34.26,34.27,34.15,34.25,1451595.0
2020-01-16 14:15:00,34.25,34.26,34.15,34.2,1251840.0,34.25,34.26,34.15,34.2,1251840.0
2020-01-16 14:20:00,34.2,34.24,34.17,34.19,1271895.0,34.2,34.24,34.17,34.19,1271895.0
2020-01-16 14:25:00,34.21,34.21,34.11,34.14,1871640.0,34.21,34.21,34.11,34.14,1871640.0
2020-01-16 14:30:00,34.15,34.16,34.05,34.11,1722465.0,34.15,34.16,34.05,34.11,1722465.0
2020-01-16 14:35:00,34.1,34.11,34.03,34.09,1434420.0,34.1,34.11,34.03,34.09,1434420.0
2020-01-16 14:40:00,34.11,34.12,33.9,33.95,2236905.0,34.11,34.12,33.9,33.95,2236905.0
2020-01-16 14:45:00,33.95,33.96,33.85,33.94,2491515.0,33.95,33.96,33.85,33.94,2491515.0
2020-01-16 14:50:00,33.95,34.05,33.94,34.01,1900800.0,33.95,34.05,33.94,34.01,1900800.0
2020-01-16 14:55:00,34.01,34.04,33.96,33.99,1050795.0,34.01,34.04,33.96,33.99,1050795.0
2020-01-16 15:00:00,33.98,34.05,33.98,34.03,714600.0,33.98,34.05,33.98,34.03,714600.0
2020-01-16 15:05:00,34.02,34.03,33.83,33.86,2246445.0,34.02,34.03,33.83,33.86,2246445.0
2020-01-16 15:10:00,33.85,33.86,33.77,33.83,1960590.0,33.85,33.86,33.77,33.83,1960590.0
2020-01-16 15:15:00,33.83,33.96,33.83,33.95,1956495.0,33.83,33.96,33.83,33.95,1956495.0
2020-01-16 15:20:00,33.96,33.96,33.88,33.91,866145.0,33.96,33.96,33.88,33.91,866145.0
2020-01-16 15:25:00,33.91,33.94,33.8,33.81,1589295.0,33.91,33.94,33.8,33.81,1589295.0
2020-01-16 15:30:00,33.81,33.93,33.8,33.91,1650045.0,33.81,33.93,33.8,33.91,1650045.0
2020-01-16 15:35:00,33.92,34.08,33.91,34.03,2707620.0,33.92,34.08,33.91,34.03,2707620.0
2020-01-16 15:40:00,34.03,34.2,34.0,34.19,3563895.0,34.03,34.2,34.0,34.19,3563895.0
2020-01-16 15:45:00,34.19,34.28,34.16,34.24,2992275.0,34.19,34.28,34.16,34.24,2992275.0
2020-01-16 15:50:00,34.25,34.28,34.15,34.23,2767155.0,34.25,34.28,34.15,34.23,2767155.0
2020-01-16 15:55:00,34.23,34.25,34.15,34.23,4068435.0,34.23,34.25,34.15,34.23,4068435.0
2020-01-17 09:30:00,33.83,34.17,33.83,34.14,6965970.0,33.83,34.17,33.83,34.14,6965970.0
2020-01-17 09:35:00,34.13,34.38,34.13,34.24,6205050.0,34.13,34.38,34.13,34.24,6205050.0
2020-01-17 09:40:00,34.26,34.26,34.01,34.05,2947365.0,34.26,34.26,34.01,34.05,2947365.0
2020-01-17 09:45:00,34.04,34.1,33.98,34.02,3054855.0,34.04,34.1,33.98,34.02,3054855.0
2020-01-17 09:50:00,34.0,34.02,33.88,34.0,3207330.0,34.0,34.02,33.88,34.0,3207330.0
2020-01-17 09:55:00,34.01,34.03,33.93,33.98,2362110.0,34.01,34.03,33.93,33.98,2362110.0
2020-01-17 10:00:00,33.96,34.17,33.95,34.16,3606930.0,33.96,34.17,33.95,34.16,3606930.0
2020-01-17 10:05:00,34.15,34.3,34.06,34.27,3677910.0,34.15,34.3,34.06,34.27,3677910.0
2020-01-17 10:10:00,34.26,34.31,34.12,34.12,3323175.0,34.26,34.31,34.12,34.12,3323175.0
2020-01-17 10:15:00,34.11,34.23,34.09,34.18,2314815.0,34.11,34.23,34.09,34.18,2314815.0
2020-01-17 10:20:00,34.19,34.21,34.09,34.15,1857315.0,34.19,34.21,34.09,34.15,1857315.0
2020-01-17 10:25:00,34.16,34.18,34.08,34.13,1563075.0,34.16,34.18,34.08,34.13,1563075.0
2020-01-17 10:30:00,34.14,34.27,34.13,34.2,2899650.0,34.14,34.27,34.13,34.2,2899650.0
2020-01-17 10:35:00,34.2,34.2,34.08,34.16,1673865.0,34.2,34.2,34.08,34.16,1673865.0
2020-01-17 10:40:00,34.16,34.18,34.1,34.12,1876530.0,34.16,34.18,34.1,34.12,1876530.0
2020-01-17 10:45:00,34.13,34.17,34.09,34.16,1567290.0,34.13,34.17,34.09,34.16,1567290.0
2020-01-17 10:50:00,34.15,34.21,34.08,34.19,1554165.0,34.15,34.21,34.08,34.19,1554165.0
2020-01-17 10:55:00,34.19,34.2,34.12,34.19,1489620.0,34.19,34.2,34.12,34.19,1489620.0
2020-01-17 11:00:00,34.19,34.28,34.02,34.11,5239035.0,34.19,34.28,34.02,34.11,5239035.0
2020-01-17 11:05:00,34.11,34.16,34.03,34.05,2002545.0,34.11,34.16,34.03,34.05,2002545.0
2020-01-17 11:10:00,34.05,34.07,33.93,33.94,2655330.0,34.05,34.07,33.93,33.94,2655330.0
2020-01-17 11:15:00,33.94,33.99,33.87,33.91,2335245.0,33.94,33.99,33.87,33.91,2335245.0
2020-01-17 11:20:00,33.91,33.98,33.88,33.93,1883325.0,33.91,33.98,33.88,33.93,1883325.0
2020-01-17 11:25:00,33.94,34.09,33.9,34.05,2775855.0,33.94,34.09,33.9,34.05,2775855.0
2020-01-17 11:30:00,34.05,34.08,33.96,34.05,1573635.0,34.05,34.08,33.96,34.05,1573635.0
2020-01-17 11:35:00,34.05,34.07,34.0,34.0,900255.0,34.05,34.07,34.0,34.0,900255.0
2020-01-17 11:40:00,34.01,34.04,33.98,34.02,822570.0,34.01,34.04,33.98,34.02,822570.0
2020-01-17 11:45:00,34.02,34.02,33.93,33.97,612720.0,34.02,34.02,33.93,33.97,612720.0
2020-01-17 11:50:00,33.98,34.05,33.98,34.01,741555.0,33.98,34.05,33.98,34.01,741555.0
2020-01-17 11:55:00,34.02,34.02,33.95,33.98,787440.0,34.02,34.02,33.95,33.98,787440.0
2020-01-17 12:00:00,33.98,34.01,33.93,33.95,521565.0,33.98,34.01,33.93,33.95,521565.0
2020-01-17 12:05:00,33.95,33.97,33.89,33.9,847770.0,33.95,33.97,33.89,33.9,847770.0
2020-01-17 12:10:00,33.89,33.92,33.78,33.78,1766370.0,33.89,33.92,33.78,33.78,1766370.0
2020-01-17 12:15:00,33.79,33.9,33.78,33.89,1606380.0,33.79,33.9,33.78,33.89,1606380.0
2020-01-17 12:20:00,33.88,33.89,33.79,33.81,1479855.0,33.88,33.89,33.79,33.81,1479855.0
2020-01-17 12:25:00,33.82,33.86,33.78,33.85,1035720.0,33.82,33.86,33.78,33.85,1035720.0
2020-01-17 12:30:00,33.85,33.86,33.79,33.85,712095.0,33.85,33.86,33.79,33.85,712095.0
2020-01-17 12:35:00,33.85,33.87,33.78,33.8,549945.0,33.85,33.87,33.78,33.8,549945.0
2020-01-17 12:40:00,33.8,33.8,33.64,33.67,2558820.0,33.8,33.8,33.64,33.67,2558820.0
2020-01-17 12:45:00,33.67,33.71,33.61,33.65,1568940.0,33.67,33.71,33.61,33.65,1568940.0
2020-01-17 12:50:00,33.65,33.68,33.61,33.67,1048320.0,33.65,33.68,33.61,33.67,1048320.0
2020-01-17 12:55:00,33.65,33.69,33.62,33.64,968655.0,33.65,33.69,33.62,33.64,968655.0
2020-01-17 13:00:00,33.64,33.65,33.55,33.55,1269045.0,33.64,33.65,33.55,33.55,1269045.0
2020-01-17 13:05:00,33.54,33.68,33.54,33.63,1531050.0,33.54,33.68,33.54,33.63,1531050.0
2020-01-17 13:10:00,33.62,33.67,33.6,33.65,1075065.0,33.62,33.67,33.6,33.65,1075065.0
2020-01-17 13:15:00,33.66,33.73,33.65,33.71,2014020.0,33.66,33.73,33.65,33.71,2014020.0
2020-01-17 13:20:00,33.7,33.8,33.7,33.79,1835145.0,33.7,33.8,33.7,33.79,1835145.0
2020-01-17 13:25:00,33.79,33.8,33.74,33.77,1330665.0,33.79,33.8,33.74,33.77,1330665.0
2020-01-17 13:30:00,33.75,33.8,33.71,33.74,1031955.0,33.75,33.8,33.71,33.74,1031955.0
2020-01-17 13:35:00,33.73,33.77,33.71,33.72,761730.0,33.73,33.77,33.71,33.72,761730.0
2020-01-17 13:40:00,33.72,33.78,33.7,33.77,816855.0,33.72,33.78,33.7,33.77,816855.0
2020-01-17 13:45:00,33.78,33.88,33.78,33.86,2555595.0,33.78,33.88,33.78,33.86,2555595.0
2020-01-17 13:50:00,33.88,33.92,33.84,33.92,1808565.0,33.88,33.92,33.84,33.92,1808565.0
2020-01-17 13:55:00,33.92,34.0,33.91,34.0,2782905.0,33.92,34.0,33.91,34.0,2782905.0
2020-01-17 14:00:00,34.01,34.03,33.93,33.97,1913130.0,34.01,34.03,33.93,33.97,1913130.0
2020-01-17 14:05:00,33.98,33.98,33.93,33.93,970770.0,33.98,33.98,33.93,33.93,970770.0
2020-01-17 14:10:00,33.93,33.95,33.9,33.93,961470.0,33.93,33.95,33.9,33.93,961470.0
2020-01-17 14:15:00,33.93,34.03,33.93,33.95,1654860.0,33.93,34.03,33.93,33.95,1654860.0
2020-01-17 14:20:00,33.97,33.99,33.91,33.94,738090.0,33.97,33.99,33.91,33.94,738090.0
2020-01-17 14:25:00,33.93,33.97,33.92,33.94,613140.0,33.93,33.97,33.92,33.94,613140.0
2020-01-17 14:30:00,33.95,33.95,33.86,33.91,1058295.0,33.95,33.95,33.86,33.91,1058295.0
2020-01-17 14:35:00,33.9,33.91,33.84,33.85,750105.0,33.9,33.91,33.84,33.85,750105.0
2020-01-17 14:40:00,33.86,33.91,33.85,33.88,709320.0,33.86,33.91,33.85,33.88,709320.0
2020-01-17 14:45:00,33.89,33.94,33.87,33.92,847650.0,33.89,33.94,33.87,33.92,847650.0
2020-01-17 14:50:00,33.92,33.92,33.88,33.9,466875.0,33.92,33.92,33.88,33.9,466875.0
2020-01-17 14:55:00,33.9,33.99,33.88,33.98,1063455.0,33.9,33.99,33.88,33.98,1063455.0
2020-01-17 15:00:00,33.98,34.04,33.97,33.99,1747545.0,33.98,34.04,33.97,33.99,1747545.0
2020-01-17 15:05:00,34.0,34.02,33.93,33.97,984120.0,34.0,34.02,33.93,33.97,984120.0
2020-01-17 15:10:00,33.97,33.98,33.9,33.94,1398780.0,33.97,33.98,33.9,33.94,1398780.0
2020-01-17 15:15:00,33.93,33.97,33.9,33.94,882345.0,33.93,33.97,33.9,33.94,882345.0
2020-01-17 15:20:00,33.94,33.96,33.87,33.91,1164735.0,33.94,33.96,33.87,33.91,1164735.0
2020-01-17 15:25:00,33.92,33.95,33.86,33.92,1063860.0,33.92,33.95,33.86,33.92,1063860.0
2020-01-17 15:30:00,33.91,33.93,33.89,33.9,629850.0,33.91,33.93,33.89,33.9,629850.0
2020-01-17 15:35:00,33.9,33.91,33.88,33.9,739380.0,33.9,33.91,33.88,33.9,739380.0
2020-01-17 15:40:00,33.9,33.96,33.9,33.93,1585335.0,33.9,33.96,33.9,33.93,1585335.0
2020-01-17 15:45:00,33.94,33.99,33.93,33.99,1570050.0,33.94,33.99,33.93,33.99,1570050.0
2020-01-17 15:50:00,34.0,34.0,33.96,33.98,2188875.0,34.0,34.0,33.96,33.98,2188875.0
2020-01-17 15:55:00,33.99,34.03,33.97,34.01,4185510.0,33.99,34.03,33.97,34.01,4185510.0
2020-01-21 09:30:00,35.35,35.93,35.23,35.82,13672410.0,35.35,35.93,35.23,35.82,13672410.0
2020-01-21 09:35:00,35.83,36.06,35.72,35.75,8535360.0,35.83,36.06,35.72,35.75,8535360.0
2020-01-21 09:40:00,35.75,36.02,35.74,35.94,6249705.0,35.75,36.02,35.74,35.94,6249705.0
2020-01-21 09:45:00,35.93,35.97,35.68,35.74,4420125.0,35.93,35.97,35.68,35.74,4420125.0
2020-01-21 09:50:00,35.74,35.95,35.73,35.94,3683580.0,35.74,35.95,35.73,35.94,3683580.0
2020-01-21 09:55:00,35.94,36.03,35.87,35.95,4787625.0,35.94,36.03,35.87,35.95,4787625.0
2020-01-21 10:00:00,35.96,36.19,35.84,36.18,5727450.0,35.96,36.19,35.84,36.18,5727450.0
2020-01-21 10:05:00,36.18,36.39,36.12,36.38,6310275.0,36.18,36.39,36.12,36.38,6310275.0
2020-01-21 10:10:00,36.38,36.39,36.19,36.27,4313580.0,36.38,36.39,36.19,36.27,4313580.0
2020-01-21 10:15:00,36.28,36.3,35.95,36.0,4711260.0,36.28,36.3,35.95,36.0,4711260.0
2020-01-21 10:20:00,36.0,36.08,35.89,36.02,3311280.0,36.0,36.08,35.89,36.02,3311280.0
2020-01-21 10:25:00,36.02,36.2,35.98,36.11,2957445.0,36.02,36.2,35.98,36.11,2957445.0
2020-01-21 10:30:00,36.11,36.28,36.11,36.26,3103035.0,36.11,36.28,36.11,36.26,3103035.0
2020-01-21 10:35:00,36.27,36.28,36.13,36.15,1784955.0,36.27,36.28,36.13,36.15,1784955.0
2020-01-21 10:40:00,36.16,36.23,36.12,36.15,1485435.0,36.16,36.23,36.12,36.15,1485435.0
2020-01-21 10:45:00,36.15,36.21,36.07,36.17,1955280.0,36.15,36.21,36.07,36.17,1955280.0
2020-01-21 10:50:00,36.17,36.22,35.98,35.99,2032260.0,36.17,36.22,35.98,35.99,2032260.0
2020-01-21 10:55:00,36.0,36.11,35.98,36.06,1259850.0,36.0,36.11,35.98,36.06,1259850.0
2020-01-21 11:00:00,36.06,36.18,36.03,36.12,1477890.0,36.06,36.18,36.03,36.12,1477890.0
2020-01-21 11:05:00,36.12,36.32,36.07,36.28,2597970.0,36.12,36.32,36.07,36.28,2597970.0
2020-01-21 11:10:00,36.3,36.31,36.18,36.26,1695975.0,36.3,36.31,36.18,36.26,1695975.0
2020-01-21 11:15:00,36.27,36.27,36.14,36.19,1306050.0,36.27,36.27,36.14,36.19,1306050.0
2020-01-21 11:20:00,36.18,36.21,36.09,36.16,1064820.0,36.18,36.21,36.09,36.16,1064820.0
2020-01-21 11:25:00,36.16,36.22,36.15,36.16,1092585.0,36.16,36.22,36.15,36.16,1092585.0
2020-01-21 11:30:00,36.16,36.27,36.16,36.24,1465095.0,36.16,36.27,36.16,36.24,1465095.0
2020-01-21 11:35:00,36.24,36.26,36.19,36.25,859530.0,36.24,36.26,36.19,36.25,859530.0
2020-01-21 11:40:00,36.25,36.33,36.21,36.31,2456070.0,36.25,36.33,36.21,36.31,2456070.0
2020-01-21 11:45:00,36.32,36.33,36.23,36.27,1507725.0,36.32,36.33,36.23,36.27,1507725.0
2020-01-21 11:50:00,36.26,36.29,36.19,36.23,1663005.0,36.26,36.29,36.19,36.23,1663005.0
2020-01-21 11:55:00,36.22,36.25,36.13,36.16,1403160.0,36.22,36.25,36.13,36.16,1403160.0
2020-01-21 12:00:00,36.16,36.16,36.08,36.09,1324035.0,36.16,36.16,36.08,36.09,1324035.0
2020-01-21 12:05:00,36.09,36.12,36.05,36.05,1286010.0,36.09,36.12,36.05,36.05,1286010.0
2020-01-21 12:10:00,36.06,36.11,36.02,36.06,1580970.0,36.06,36.11,36.02,36.06,1580970.0
2020-01-21 12:15:00,36.06,36.06,36.01,36.02,1024710.0,36.06,36.06,36.01,36.02,1024710.0
2020-01-21 12:20:00,36.02,36.14,36.01,36.12,1899765.0,36.02,36.14,36.01,36.12,1899765.0
2020-01-21 12:25:00,36.12,36.14,36.08,36.12,889065.0,36.12,36.14,36.08,36.12,889065.0
2020-01-21 12:30:00,36.11,36.18,36.09,36.15,1043325.0,36.11,36.18,36.09,36.15,1043325.0
2020-01-21 12:35:00,36.17,36.23,36.14,36.22,1222635.0,36.17,36.23,36.14,36.22,1222635.0
2020-01-21 12:40:00,36.21,36.22,36.14,36.15,828630.0,36.21,36.22,36.14,36.15,828630.0
2020-01-21 12:45:00,36.16,36.2,36.05,36.05,1280535.0,36.16,36.2,36.05,36.05,1280535.0
2020-01-21 12:50:00,36.06,36.12,36.04,36.08,1057125.0,36.06,36.12,36.04,36.08,1057125.0
2020-01-21 12:55:00,36.08,36.12,36.08,36.12,719490.0,36.08,36.12,36.08,36.12,719490.0
2020-01-21 13:00:00,36.11,36.18,36.11,36.15,1207170.0,36.11,36.18,36.11,36.15,1207170.0
2020-01-21 13:05:00,36.15,36.15,36.1,36.13,429120.0,36.15,36.15,36.1,36.13,429120.0
2020-01-21 13:10:00,36.13,36.13,36.08,36.11,568455.0,36.13,36.13,36.08,36.11,568455.0
2020-01-21 13:15:00,36.11,36.17,36.08,36.09,1174635.0,36.11,36.17,36.08,36.09,1174635.0
2020-01-21 13:20:00,36.1,36.13,36.05,36.13,1403430.0,36.1,36.13,36.05,36.13,1403430.0
2020-01-21 13:25:00,36.12,36.16,36.08,36.11,1163790.0,36.12,36.16,36.08,36.11,1163790.0
2020-01-21 13:30:00,36.13,36.2,36.12,36.19,1490490.0,36.13,36.2,36.12,36.19,1490490.0
2020-01-21 13:35:00,36.18,36.18,36.1,36.17,1192575.0,36.18,36.18,36.1,36.17,1192575.0
2020-01-21 13:40:00,36.17,36.2,36.1,36.19,869130.0,36.17,36.2,36.1,36.19,869130.0
2020-01-21 13:45:00,36.19,36.24,36.17,36.18,1840605.0,36.19,36.24,36.17,36.18,1840605.0
2020-01-21 13:50:00,36.19,36.23,36.18,36.2,1003665.0,36.19,36.23,36.18,36.2,1003665.0
2020-01-21 13:55:00,36.2,36.25,36.2,36.22,1671975.0,36.2,36.25,36.2,36.22,1671975.0
2020-01-21 14:00:00,36.21,36.23,36.18,36.22,1500450.0,36.21,36.23,36.18,36.22,1500450.0
2020-01-21 14:05:00,36.22,36.22,36.1,36.18,1273485.0,36.22,36.22,36.1,36.18,1273485.0
2020-01-21 14:10:00,36.18,36.2,36.13,36.2,700320.0,36.18,36.2,36.13,36.2,700320.0
2020-01-21 14:15:00,36.18,36.22,36.16,36.18,771990.0,36.18,36.22,36.16,36.18,771990.0
2020-01-21 14:20:00,36.18,36.19,36.11,36.12,956070.0,36.18,36.19,36.11,36.12,956070.0
2020-01-21 14:25:00,36.12,36.18,36.1,36.12,928950.0,36.12,36.18,36.1,36.12,928950.0
2020-01-21 14:30:00,36.13,36.15,36.08,36.14,972105.0,36.13,36.15,36.08,36.14,972105.0
2020-01-21 14:35:00,36.14,36.2,36.1,36.19,1183980.0,36.14,36.2,36.1,36.19,1183980.0
2020-01-21 14:40:00,36.19,36.21,36.17,36.18,652020.0,36.19,36.21,36.17,36.18,652020.0
2020-01-21 14:45:00,36.17,36.22,36.14,36.18,1221345.0,36.17,36.22,36.14,36.18,1221345.0
2020-01-21 14:50:00,36.17,36.2,36.15,36.19,803520.0,36.17,36.2,36.15,36.19,803520.0
2020-01-21 14:55:00,36.19,36.42,36.18,36.42,4384035.0,36.19,36.42,36.18,36.42,4384035.0
2020-01-21 15:00:00,36.4,36.48,36.35,36.37,4224255.0,36.4,36.48,36.35,36.37,4224255.0
2020-01-21 15:05:00,36.38,36.39,36.23,36.25,2685690.0,36.38,36.39,36.23,36.25,2685690.0
2020-01-21 15:10:00,36.24,36.31,36.23,36.27,1193295.0,36.24,36.31,36.23,36.27,1193295.0
2020-01-21 15:15:00,36.28,36.29,36.18,36.25,1658070.0,36.28,36.29,36.18,36.25,1658070.0
2020-01-21 15:20:00,36.25,36.3,36.22,36.28,1312815.0,36.25,36.3,36.22,36.28,1312815.0
2020-01-21 15:25:00,36.28,36.42,36.27,36.4,3115620.0,36.28,36.42,36.27,36.4,3115620.0
2020-01-21 15:30:00,36.39,36.41,36.32,36.35,1709895.0,36.39,36.41,36.32,36.35,1709895.0
2020-01-21 15:35:00,36.34,36.4,36.34,36.36,1365720.0,36.34,36.4,36.34,36.36,1365720.0
2020-01-21 15:40:00,36.36,36.52,36.34,36.5,3447255.0,36.36,36.52,36.34,36.5,3447255.0
2020-01-21 15:45:00,36.5,36.57,36.47,36.5,3802155.0,36.5,36.57,36.47,36.5,3802155.0
2020-01-21 15:50:00,36.5,36.57,36.46,36.51,2790150.0,36.5,36.57,36.46,36.51,2790150.0
2020-01-21 15:55:00,36.51,36.56,36.44,36.49,5950815.0,36.51,36.56,36.44,36.49,5950815.0
2020-01-22 09:30:00,38.13,38.14,37.42,37.92,16272780.0,38.13,38.14,37.42,37.92,16272780.0
2020-01-22 09:35:00,37.93,38.03,37.62,37.66,8291670.0,37.93,38.03,37.62,37.66,8291670.0
2020-01-22 09:40:00,37.67,37.9,37.6,37.78,4482465.0,37.67,37.9,37.6,37.78,4482465.0
2020-01-22 09:45:00,37.79,37.81,37.55,37.67,4633275.0,37.79,37.81,37.55,37.67,4633275.0
2020-01-22 09:50:00,37.67,38.02,37.61,38.01,5274120.0,37.67,38.02,37.61,38.01,5274120.0
2020-01-22 09:55:00,38.02,38.28,37.94,38.17,7067040.0,38.02,38.28,37.94,38.17,7067040.0
2020-01-22 10:00:00,38.17,38.36,38.13,38.28,7078380.0,38.17,38.36,38.13,38.28,7078380.0
2020-01-22 10:05:00,38.29,38.33,38.14,38.27,4550910.0,38.29,38.33,38.14,38.27,4550910.0
2020-01-22 10:10:00,38.26,38.4,38.17,38.18,4359945.0,38.26,38.4,38.17,38.18,4359945.0
2020-01-22 10:15:00,38.19,38.23,38.04,38.2,4256880.0,38.19,38.23,38.04,38.2,4256880.0
2020-01-22 10:20:00,38.2,38.21,37.94,37.98,3459765.0,38.2,38.21,37.94,37.98,3459765.0
2020-01-22 10:25:00,38.0,38.2,37.95,38.18,3222780.0,38.0,38.2,37.95,38.18,3222780.0
2020-01-22 10:30:00,38.2,38.35,38.18,38.33,3646770.0,38.2,38.35,38.18,38.33,3646770.0
2020-01-22 10:35:00,38.32,38.73,38.32,38.67,8660715.0,38.32,38.73,38.32,38.67,8660715.0
2020-01-22 10:40:00,38.66,38.72,38.53,38.61,4608135.0,38.66,38.72,38.53,38.61,4608135.0
2020-01-22 10:45:00,38.63,38.73,38.51,38.51,4523265.0,38.63,38.73,38.51,38.51,4523265.0
2020-01-22 10:50:00,38.53,38.83,38.52,38.75,4538985.0,38.53,38.83,38.52,38.75,4538985.0
2020-01-22 10:55:00,38.76,38.81,38.66,38.68,2762925.0,38.76,38.81,38.66,38.68,2762925.0
2020-01-22 11:00:00,38.68,38.79,38.61,38.62,2987310.0,38.68,38.79,38.61,38.62,2987310.0
2020-01-22 11:05:00,38.61,38.82,38.59,38.8,2929770.0,38.61,38.82,38.59,38.8,2929770.0
2020-01-22 11:10:00,38.82,38.93,38.77,38.81,5396820.0,38.82,38.93,38.77,38.81,5396820.0
2020-01-22 11:15:00,38.81,38.96,38.76,38.93,3829695.0,38.81,38.96,38.76,38.93,3829695.0
2020-01-22 11:20:00,38.92,39.22,38.89,39.21,5859165.0,38.92,39.22,38.89,39.21,5859165.0
2020-01-22 11:25:00,39.21,39.63,39.18,39.49,10905150.0,39.21,39.63,39.18,39.49,10905150.0
2020-01-22 11:30:00,39.5,39.56,39.33,39.43,7016280.0,39.5,39.56,39.33,39.43,7016280.0
2020-01-22 11:35:00,39.43,39.55,39.3,39.46,4956810.0,39.43,39.55,39.3,39.46,4956810.0
2020-01-22 11:40:00,39.45,39.52,39.25,39.26,4649580.0,39.45,39.52,39.25,39.26,4649580.0
2020-01-22 11:45:00,39.26,39.31,39.07,39.19,5361495.0,39.26,39.31,39.07,39.19,5361495.0
2020-01-22 11:50:00,39.17,39.4,39.09,39.32,4542720.0,39.17,39.4,39.09,39.32,4542720.0
2020-01-22 11:55:00,39.32,39.36,39.15,39.16,2774130.0,39.32,39.36,39.15,39.16,2774130.0
2020-01-22 12:00:00,39.18,39.21,39.0,39.1,2816745.0,39.18,39.21,39.0,39.1,2816745.0
2020-01-22 12:05:00,39.11,39.28,39.09,39.18,2520555.0,39.11,39.28,39.09,39.18,2520555.0
2020-01-22 12:10:00,39.18,39.32,39.05,39.05,2557050.0,39.18,39.32,39.05,39.05,2557050.0
2020-01-22 12:15:00,39.05,39.18,39.02,39.11,2013750.0,39.05,39.18,39.02,39.11,2013750.0
2020-01-22 12:20:00,39.1,39.33,39.06,39.32,2416620.0,39.1,39.33,39.06,39.32,2416620.0
2020-01-22 12:25:00,39.33,39.49,39.25,39.47,3947970.0,39.33,39.49,39.25,39.47,3947970.0
2020-01-22 12:30:00,39.47,39.5,39.37,39.45,2570625.0,39.47,39.5,39.37,39.45,2570625.0
2020-01-22 12:35:00,39.45,39.48,39.13,39.23,2683635.0,39.45,39.48,39.13,39.23,2683635.0
2020-01-22 12:40:00,39.23,39.3,39.22,39.28,1455165.0,39.23,39.3,39.22,39.28,1455165.0
2020-01-22 12:45:00,39.28,39.36,39.22,39.32,1400520.0,39.28,39.36,39.22,39.32,1400520.0
2020-01-22 12:50:00,39.32,39.4,39.1,39.12,2537025.0,39.32,39.4,39.1,39.12,2537025.0
2020-01-22 12:55:00,39.12,39.26,39.05,39.21,2240175.0,39.12,39.26,39.05,39.21,2240175.0
2020-01-22 13:00:00,39.2,39.24,39.13,39.14,1324695.0,39.2,39.24,39.13,39.14,1324695.0
2020-01-22 13:05:00,39.13,39.19,39.08,39.16,1364460.0,39.13,39.19,39.08,39.16,1364460.0
2020-01-22 13:10:00,39.17,39.21,39.11,39.12,1156875.0,39.17,39.21,39.11,39.12,1156875.0
2020-01-22 13:15:00,39.13,39.27,39.05,39.25,2324715.0,39.13,39.27,39.05,39.25,2324715.0
2020-01-22 13:20:00,39.26,39.33,39.11,39.14,1914240.0,39.26,39.33,39.11,39.14,1914240.0
2020-01-22 13:25:00,39.13,39.17,38.99,39.08,3194055.0,39.13,39.17,38.99,39.08,3194055.0
2020-01-22 13:30:00,39.08,39.15,39.03,39.1,1666110.0,39.08,39.15,39.03,39.1,1666110.0
2020-01-22 13:35:00,39.09,39.19,39.07,39.13,1535130.0,39.09,39.19,39.07,39.13,1535130.0
2020-01-22 13:40:00,39.13,39.17,39.08,39.12,1304310.0,39.13,39.17,39.08,39.12,1304310.0
2020-01-22 13:45:00,39.12,39.15,38.89,38.96,2793840.0,39.12,39.15,38.89,38.96,2793840.0
2020-01-22 13:50:00,38.96,38.97,38.8,38.83,2813235.0,38.96,38.97,38.8,38.83,2813235.0
2020-01-22 13:55:00,38.83,38.83,38.43,38.47,6998010.0,38.83,38.83,38.43,38.47,6998010.0
2020-01-22 14:00:00,38.48,38.67,38.35,38.58,5744520.0,38.48,38.67,38.35,38.58,5744520.0
2020-01-22 14:05:00,38.59,38.78,38.54,38.76,2966265.0,38.59,38.78,38.54,38.76,2966265.0
2020-01-22 14:10:00,38.76,38.79,38.49,38.59,2362155.0,38.76,38.79,38.49,38.59,2362155.0
2020-01-22 14:15:00,38.58,38.63,38.54,38.63,1203600.0,38.58,38.63,38.54,38.63,1203600.0
2020-01-22 14:20:00,38.61,38.61,38.41,38.5,2463090.0,38.61,38.61,38.41,38.5,2463090.0
2020-01-22 14:25:00,38.48,38.48,38.0,38.15,6513060.0,38.48,38.48,38.0,38.15,6513060.0
2020-01-22 14:30:00,38.14,38.28,38.0,38.27,3501645.0,38.14,38.28,38.0,38.27,3501645.0
2020-01-22 14:35:00,38.26,38.37,38.07,38.12,3336300.0,38.26,38.37,38.07,38.12,3336300.0
2020-01-22 14:40:00,38.11,38.12,37.71,37.79,5945385.0,38.11,38.12,37.71,37.79,5945385.0
2020-01-22 14:45:00,37.78,37.95,37.54,37.87,5147865.0,37.78,37.95,37.54,37.87,5147865.0
2020-01-22 14:50:00,37.85,38.13,37.85,37.93,3977925.0,37.85,38.13,37.85,37.93,3977925.0
2020-01-22 14:55:00,37.93,38.0,37.81,37.82,2150985.0,37.93,38.0,37.81,37.82,2150985.0
2020-01-22 15:00:00,37.83,37.91,37.7,37.72,1836795.0,37.83,37.91,37.7,37.72,1836795.0
2020-01-22 15:05:00,37.72,37.86,37.7,37.74,2209095.0,37.72,37.86,37.7,37.74,2209095.0
2020-01-22 15:10:00,37.72,37.85,37.64,37.69,2535615.0,37.72,37.85,37.64,37.69,2535615.0
2020-01-22 15:15:00,37.69,37.72,37.39,37.5,4757655.0,37.69,37.72,37.39,37.5,4757655.0
2020-01-22 15:20:00,37.48,37.51,37.27,37.43,4434180.0,37.48,37.51,37.27,37.43,4434180.0
2020-01-22 15:25:00,37.43,37.85,37.36,37.85,4279890.0,37.43,37.85,37.36,37.85,4279890.0
2020-01-22 15:30:00,37.84,37.93,37.77,37.78,3636900.0,37.84,37.93,37.77,37.78,3636900.0
2020-01-22 15:35:00,37.77,37.86,37.67,37.68,2615715.0,37.77,37.86,37.67,37.68,2615715.0
2020-01-22 15:40:00,37.68,37.83,37.65,37.76,1807035.0,37.68,37.83,37.65,37.76,1807035.0
2020-01-22 15:45:00,37.76,38.03,37.75,37.96,4001430.0,37.76,38.03,37.75,37.96,4001430.0
2020-01-22 15:50:00,37.96,38.1,37.93,38.04,4720890.0,37.96,38.1,37.93,38.04,4720890.0
2020-01-22 15:55:00,38.05,38.12,37.93,37.96,4676640.0,38.05,38.12,37.93,37.96,4676640.0
2020-01-23 09:30:00,37.58,37.91,37.11,37.43,10419615.0,37.58,37.91,37.11,37.43,10419615.0
2020-01-23 09:35:00,37.41,37.47,37.04,37.33,5928975.0,37.41,37.47,37.04,37.33,5928975.0
2020-01-23 09:40:00,37.33,37.77,37.24,37.7,6288615.0,37.33,37.77,37.24,37.7,6288615.0
2020-01-23 09:45:00,37.73,38.43,37.71,38.2,12750735.0,37.73,38.43,37.71,38.2,12750735.0
2020-01-23 09:50:00,38.19,38.8,38.07,38.8,10739325.0,38.19,38.8,38.07,38.8,10739325.0
2020-01-23 09:55:00,38.79,38.8,38.35,38.44,6140010.0,38.79,38.8,38.35,38.44,6140010.0
2020-01-23 10:00:00,38.42,38.56,38.28,38.45,5180925.0,38.42,38.56,38.28,38.45,5180925.0
2020-01-23 10:05:00,38.45,38.65,38.22,38.5,4379190.0,38.45,38.65,38.22,38.5,4379190.0
2020-01-23 10:10:00,38.5,38.51,38.17,38.24,3007590.0,38.5,38.51,38.17,38.24,3007590.0
2020-01-23 10:15:00,38.25,38.28,38.08,38.28,3417345.0,38.25,38.28,38.08,38.28,3417345.0
2020-01-23 10:20:00,38.27,38.37,38.09,38.34,2986140.0,38.27,38.37,38.09,38.34,2986140.0
2020-01-23 10:25:00,38.34,38.49,38.25,38.39,3317700.0,38.34,38.49,38.25,38.39,3317700.0
2020-01-23 10:30:00,38.39,38.43,38.06,38.18,4599780.0,38.39,38.43,38.06,38.18,4599780.0
2020-01-23 10:35:00,38.18,38.22,38.07,38.15,2069535.0,38.18,38.22,38.07,38.15,2069535.0
2020-01-23 10:40:00,38.15,38.26,38.07,38.13,2505210.0,38.15,38.26,38.07,38.13,2505210.0
2020-01-23 10:45:00,38.13,38.19,37.98,38.15,3006210.0,38.13,38.19,37.98,38.15,3006210.0
2020-01-23 10:50:00,38.13,38.16,37.84,37.84,3283755.0,38.13,38.16,37.84,37.84,3283755.0
2020-01-23 10:55:00,37.85,38.11,37.8,38.09,3943770.0,37.85,38.11,37.8,38.09,3943770.0
2020-01-23 11:00:00,38.1,38.24,37.96,38.2,3265170.0,38.1,38.24,37.96,38.2,3265170.0
2020-01-23 11:05:00,38.21,38.42,38.2,38.32,4066965.0,38.21,38.42,38.2,38.32,4066965.0
2020-01-23 11:10:00,38.32,38.38,38.23,38.33,2106435.0,38.32,38.38,38.23,38.33,2106435.0
2020-01-23 11:15:00,38.32,38.37,38.18,38.31,1667175.0,38.32,38.37,38.18,38.31,1667175.0
2020-01-23 11:20:00,38.3,38.31,38.14,38.15,998370.0,38.3,38.31,38.14,38.15,998370.0
2020-01-23 11:25:00,38.14,38.2,38.08,38.1,1111050.0,38.14,38.2,38.08,38.1,1111050.0
2020-01-23 11:30:00,38.11,38.22,38.02,38.06,1702065.0,38.11,38.22,38.02,38.06,1702065.0
2020-01-23 11:35:00,38.06,38.22,38.06,38.16,1754475.0,38.06,38.22,38.06,38.16,1754475.0
2020-01-23 11:40:00,38.16,38.24,38.05,38.1,1393410.0,38.16,38.24,38.05,38.1,1393410.0
2020-01-23 11:45:00,38.12,38.17,38.0,38.04,1141110.0,38.12,38.17,38.0,38.04,1141110.0
2020-01-23 11:50:00,38.04,38.09,37.93,38.08,2470200.0,38.04,38.09,37.93,38.08,2470200.0
2020-01-23 11:55:00,38.09,38.18,38.04,38.06,1469160.0,38.09,38.18,38.04,38.06,1469160.0
2020-01-23 12:00:00,38.07,38.09,37.87,37.94,1764705.0,38.07,38.09,37.87,37.94,1764705.0
2020-01-23 12:05:00,37.93,37.97,37.84,37.88,1309710.0,37.93,37.97,37.84,37.88,1309710.0
2020-01-23 12:10:00,37.87,37.93,37.67,37.68,2136915.0,37.87,37.93,37.67,37.68,2136915.0
2020-01-23 12:15:00,37.68,37.89,37.66,37.84,2341755.0,37.68,37.89,37.66,37.84,2341755.0
2020-01-23 12:20:00,37.85,37.91,37.73,37.74,1053870.0,37.85,37.91,37.73,37.74,1053870.0
2020-01-23 12:25:00,37.76,37.8,37.71,37.77,941985.0,37.76,37.8,37.71,37.77,941985.0
2020-01-23 12:30:00,37.77,37.85,37.73,37.73,753765.0,37.77,37.85,37.73,37.73,753765.0
2020-01-23 12:35:00,37.74,37.78,37.6,37.6,1578480.0,37.74,37.78,37.6,37.6,1578480.0
2020-01-23 12:40:00,37.61,37.65,37.52,37.57,1552470.0,37.61,37.65,37.52,37.57,1552470.0
2020-01-23 12:45:00,37.57,37.76,37.55,37.75,1936770.0,37.57,37.76,37.55,37.75,1936770.0
2020-01-23 12:50:00,37.75,37.81,37.62,37.63,1743045.0,37.75,37.81,37.62,37.63,1743045.0
2020-01-23 12:55:00,37.65,37.66,37.56,37.63,846585.0,37.65,37.66,37.56,37.63,846585.0
2020-01-23 13:00:00,37.63,37.75,37.57,37.72,1438275.0,37.63,37.75,37.57,37.72,1438275.0
2020-01-23 13:05:00,37.72,37.72,37.57,37.57,1120545.0,37.72,37.72,37.57,37.57,1120545.0
2020-01-23 13:10:00,37.57,37.63,37.53,37.55,772950.0,37.57,37.63,37.53,37.55,772950.0
2020-01-23 13:15:00,37.55,37.56,37.47,37.49,1466625.0,37.55,37.56,37.47,37.49,1466625.0
2020-01-23 13:20:00,37.49,37.64,37.45,37.62,1618590.0,37.49,37.64,37.45,37.62,1618590.0
2020-01-23 13:25:00,37.64,37.73,37.62,37.64,1477920.0,37.64,37.73,37.62,37.64,1477920.0
2020-01-23 13:30:00,37.63,37.69,37.55,37.68,995715.0,37.63,37.69,37.55,37.68,995715.0
2020-01-23 13:35:00,37.67,37.87,37.67,37.81,2427420.0,37.67,37.87,37.67,37.81,2427420.0
2020-01-23 13:40:00,37.8,37.85,37.73,37.74,1378140.0,37.8,37.85,37.73,37.74,1378140.0
2020-01-23 13:45:00,37.75,37.95,37.74,37.94,2218605.0,37.75,37.95,37.74,37.94,2218605.0
2020-01-23 13:50:00,37.94,37.95,37.84,37.91,1652535.0,37.94,37.95,37.84,37.91,1652535.0
2020-01-23 13:55:00,37.9,38.0,37.81,37.85,2048295.0,37.9,38.0,37.81,37.85,2048295.0
2020-01-23 14:00:00,37.84,37.89,37.74,37.79,1393365.0,37.84,37.89,37.74,37.79,1393365.0
2020-01-23 14:05:00,37.77,37.79,37.58,37.64,1473690.0,37.77,37.79,37.58,37.64,1473690.0
2020-01-23 14:10:00,37.65,37.73,37.61,37.69,1157145.0,37.65,37.73,37.61,37.69,1157145.0
2020-01-23 14:15:00,37.68,37.78,37.62,37.76,1229655.0,37.68,37.78,37.62,37.76,1229655.0
2020-01-23 14:20:00,37.76,37.8,37.7,37.75,984345.0,37.76,37.8,37.7,37.75,984345.0
2020-01-23 14:25:00,37.76,37.78,37.7,37.77,628920.0,37.76,37.78,37.7,37.77,628920.0
2020-01-23 14:30:00,37.78,37.81,37.7,37.72,1110495.0,37.78,37.81,37.7,37.72,1110495.0
2020-01-23 14:35:00,37.73,37.8,37.72,37.77,662025.0,37.73,37.8,37.72,37.77,662025.0
2020-01-23 14:40:00,37.77,37.95,37.74,37.91,2052525.0,37.77,37.95,37.74,37.91,2052525.0
2020-01-23 14:45:00,37.92,38.0,37.87,37.96,2269875.0,37.92,38.0,37.87,37.96,2269875.0
2020-01-23 14:50:00,37.95,38.2,37.95,38.14,4185690.0,37.95,38.2,37.95,38.14,4185690.0
2020-01-23 14:55:00,38.14,38.25,38.09,38.22,2723280.0,38.14,38.25,38.09,38.22,2723280.0
2020-01-23 15:00:00,38.23,38.23,38.1,38.15,1679640.0,38.23,38.23,38.1,38.15,1679640.0
2020-01-23 15:05:00,38.14,38.16,38.04,38.09,1492410.0,38.14,38.16,38.04,38.09,1492410.0
2020-01-23 15:10:00,38.09,38.16,38.05,38.12,1469130.0,38.09,38.16,38.05,38.12,1469130.0
2020-01-23 15:15:00,38.12,38.16,38.08,38.09,1213920.0,38.12,38.16,38.08,38.09,1213920.0
2020-01-23 15:20:00,38.09,38.11,38.01,38.1,996780.0,38.09,38.11,38.01,38.1,996780.0
2020-01-23 15:25:00,38.09,38.13,38.05,38.12,735540.0,38.09,38.13,38.05,38.12,735540.0
2020-01-23 15:30:00,38.11,38.14,38.06,38.07,928560.0,38.11,38.14,38.06,38.07,928560.0
2020-01-23 15:35:00,38.07,38.13,38.07,38.12,748770.0,38.07,38.13,38.07,38.12,748770.0
2020-01-23 15:40:00,38.12,38.16,38.08,38.14,1466880.0,38.12,38.16,38.08,38.14,1466880.0
2020-01-23 15:45:00,38.14,38.27,38.14,38.2,2759640.0,38.14,38.27,38.14,38.2,2759640.0
2020-01-23 15:50:00,38.2,38.2,38.06,38.14,2115810.0,38.2,38.2,38.06,38.14,2115810.0
2020-01-23 15:55:00,38.14,38.17,38.1,38.13,3360495.0,38.14,38.17,38.1,38.13,3360495.0
2020-01-24 09:30:00,38.04,38.26,37.75,37.84,6753660.0,38.04,38.26,37.75,37.84,6753660.0
2020-01-24 09:35:00,37.85,38.18,37.84,37.86,4236405.0,37.85,38.18,37.84,37.86,4236405.0
2020-01-24 09:40:00,37.84,37.97,37.68,37.75,3375915.0,37.84,37.97,37.68,37.75,3375915.0
2020-01-24 09:45:00,37.74,37.97,37.73,37.94,2973540.0,37.74,37.97,37.73,37.94,2973540.0
2020-01-24 09:50:00,37.95,38.0,37.81,37.83,2223180.0,37.95,38.0,37.81,37.83,2223180.0
2020-01-24 09:55:00,37.84,37.9,37.72,37.76,2440230.0,37.84,37.9,37.72,37.76,2440230.0
2020-01-24 10:00:00,37.76,37.89,37.69,37.81,2543985.0,37.76,37.89,37.69,37.81,2543985.0
2020-01-24 10:05:00,37.81,37.85,37.72,37.77,1634280.0,37.81,37.85,37.72,37.77,1634280.0
2020-01-24 10:10:00,37.76,37.98,37.74,37.82,3547320.0,37.76,37.98,37.74,37.82,3547320.0
2020-01-24 10:15:00,37.83,37.88,37.72,37.74,1500870.0,37.83,37.88,37.72,37.74,1500870.0
2020-01-24 10:20:00,37.73,37.76,37.52,37.57,3499065.0,37.73,37.76,37.52,37.57,3499065.0
2020-01-24 10:25:00,37.56,37.57,37.42,37.45,3164940.0,37.56,37.57,37.42,37.45,3164940.0
2020-01-24 10:30:00,37.43,37.75,37.42,37.7,4073850.0,37.43,37.75,37.42,37.7,4073850.0
2020-01-24 10:35:00,37.71,37.73,37.55,37.62,2130375.0,37.71,37.73,37.55,37.62,2130375.0
2020-01-24 10:40:00,37.61,37.61,37.49,37.52,1874730.0,37.61,37.61,37.49,37.52,1874730.0
2020-01-24 10:45:00,37.52,37.59,37.45,37.53,1614870.0,37.52,37.59,37.45,37.53,1614870.0
2020-01-24 10:50:00,37.54,37.66,37.54,37.63,1946430.0,37.54,37.66,37.54,37.63,1946430.0
2020-01-24 10:55:00,37.64,37.7,37.43,37.54,1771050.0,37.64,37.7,37.43,37.54,1771050.0
2020-01-24 11:00:00,37.55,37.69,37.5,37.69,1574595.0,37.55,37.69,37.5,37.69,1574595.0
2020-01-24 11:05:00,37.69,37.77,37.64,37.76,1977660.0,37.69,37.77,37.64,37.76,1977660.0
2020-01-24 11:10:00,37.77,37.85,37.7,37.8,1882425.0,37.77,37.85,37.7,37.8,1882425.0
2020-01-24 11:15:00,37.78,37.82,37.61,37.68,1370130.0,37.78,37.82,37.61,37.68,1370130.0
2020-01-24 11:20:00,37.67,37.72,37.6,37.6,1015695.0,37.67,37.72,37.6,37.6,1015695.0
2020-01-24 11:25:00,37.63,37.68,37.61,37.67,941385.0,37.63,37.68,37.61,37.67,941385.0
2020-01-24 11:30:00,37.65,37.71,37.6,37.65,998295.0,37.65,37.71,37.6,37.65,998295.0
2020-01-24 11:35:00,37.63,37.69,37.61,37.66,659265.0,37.63,37.69,37.61,37.66,659265.0
2020-01-24 11:40:00,37.68,37.69,37.61,37.62,863925.0,37.68,37.69,37.61,37.62,863925.0
2020-01-24 11:45:00,37.63,37.7,37.62,37.68,880080.0,37.63,37.7,37.62,37.68,880080.0
2020-01-24 11:50:00,37.67,37.69,37.56,37.61,994725.0,37.67,37.69,37.56,37.61,994725.0
2020-01-24 11:55:00,37.61,37.64,37.49,37.49,1857645.0,37.61,37.64,37.49,37.49,1857645.0
2020-01-24 12:00:00,37.5,37.56,37.47,37.53,1362285.0,37.5,37.56,37.47,37.53,1362285.0
2020-01-24 12:05:00,37.53,37.57,37.29,37.31,3453915.0,37.53,37.57,37.29,37.31,3453915.0
2020-01-24 12:10:00,37.31,37.38,37.19,37.29,3132000.0,37.31,37.38,37.19,37.29,3132000.0
2020-01-24 12:15:00,37.29,37.31,36.95,37.03,3667170.0,37.29,37.31,36.95,37.03,3667170.0
2020-01-24 12:20:00,37.01,37.28,37.0,37.27,2868060.0,37.01,37.28,37.0,37.27,2868060.0
2020-01-24 12:25:00,37.27,37.32,37.16,37.29,1968750.0,37.27,37.32,37.16,37.29,1968750.0
2020-01-24 12:30:00,37.32,37.39,37.27,37.36,1706820.0,37.32,37.39,37.27,37.36,1706820.0
2020-01-24 12:35:00,37.35,37.45,37.32,37.43,1650840.0,37.35,37.45,37.32,37.43,1650840.0
2020-01-24 12:40:00,37.44,37.48,37.38,37.45,1148865.0,37.44,37.48,37.38,37.45,1148865.0
2020-01-24 12:45:00,37.44,37.48,37.33,37.46,1582110.0,37.44,37.48,37.33,37.46,1582110.0
2020-01-24 12:50:00,37.46,37.51,37.42,37.48,1260960.0,37.46,37.51,37.42,37.48,1260960.0
2020-01-24 12:55:00,37.48,37.62,37.42,37.58,1800015.0,37.48,37.62,37.42,37.58,1800015.0
2020-01-24 13:00:00,37.59,37.62,37.5,37.51,1663965.0,37.59,37.62,37.5,37.51,1663965.0
2020-01-24 13:05:00,37.52,37.55,37.44,37.52,1019235.0,37.52,37.55,37.44,37.52,1019235.0
2020-01-24 13:10:00,37.52,37.52,37.44,37.5,904935.0,37.52,37.52,37.44,37.5,904935.0
2020-01-24 13:15:00,37.5,37.52,37.44,37.49,595140.0,37.5,37.52,37.44,37.49,595140.0
2020-01-24 13:20:00,37.49,37.63,37.47,37.6,1666425.0,37.49,37.63,37.47,37.6,1666425.0
2020-01-24 13:25:00,37.6,37.62,37.49,37.49,1076475.0,37.6,37.62,37.49,37.49,1076475.0
2020-01-24 13:30:00,37.5,37.56,37.45,37.49,856200.0,37.5,37.56,37.45,37.49,856200.0
2020-01-24 13:35:00,37.48,37.51,37.44,37.46,910410.0,37.48,37.51,37.44,37.46,910410.0
2020-01-24 13:40:00,37.46,37.46,37.36,37.44,1131570.0,37.46,37.46,37.36,37.44,1131570.0
2020-01-24 13:45:00,37.43,37.49,37.23,37.27,1993335.0,37.43,37.49,37.23,37.27,1993335.0
2020-01-24 13:50:00,37.27,37.36,37.24,37.34,1440465.0,37.27,37.36,37.24,37.34,1440465.0
2020-01-24 13:55:00,37.33,37.39,37.28,37.38,646890.0,37.33,37.39,37.28,37.38,646890.0
2020-01-24 14:00:00,37.37,37.39,37.2,37.21,960090.0,37.37,37.39,37.2,37.21,960090.0
2020-01-24 14:05:00,37.23,37.33,37.19,37.3,905280.0,37.23,37.33,37.19,37.3,905280.0
2020-01-24 14:10:00,37.3,37.31,37.2,37.22,720840.0,37.3,37.31,37.2,37.22,720840.0
2020-01-24 14:15:00,37.21,37.24,37.15,37.16,883950.0,37.21,37.24,37.15,37.16,883950.0
2020-01-24 14:20:00,37.15,37.28,37.14,37.27,1025940.0,37.15,37.28,37.14,37.27,1025940.0
2020-01-24 14:25:00,37.27,37.4,37.26,37.27,1784805.0,37.27,37.4,37.26,37.27,1784805.0
2020-01-24 14:30:00,37.28,37.45,37.28,37.36,1557225.0,37.28,37.45,37.28,37.36,1557225.0
2020-01-24 14:35:00,37.38,37.44,37.35,37.4,1231290.0,37.38,37.44,37.35,37.4,1231290.0
2020-01-24 14:40:00,37.41,37.43,37.3,37.3,1006680.0,37.41,37.43,37.3,37.3,1006680.0
2020-01-24 14:45:00,37.3,37.35,37.22,37.33,1178235.0,37.3,37.35,37.22,37.33,1178235.0
2020-01-24 14:50:00,37.33,37.39,37.3,37.34,782220.0,37.33,37.39,37.3,37.34,782220.0
2020-01-24 14:55:00,37.34,37.5,37.34,37.49,1732035.0,37.34,37.5,37.34,37.49,1732035.0
2020-01-24 15:00:00,37.49,37.52,37.42,37.46,1192500.0,37.49,37.52,37.42,37.46,1192500.0
2020-01-24 15:05:00,37.46,37.51,37.42,37.45,710685.0,37.46,37.51,37.42,37.45,710685.0
2020-01-24 15:10:00,37.45,37.49,37.38,37.4,985560.0,37.45,37.49,37.38,37.4,985560.0
2020-01-24 15:15:00,37.39,37.45,37.38,37.4,604350.0,37.39,37.45,37.38,37.4,604350.0
2020-01-24 15:20:00,37.39,37.42,37.3,37.35,1035315.0,37.39,37.42,37.3,37.35,1035315.0
2020-01-24 15:25:00,37.35,37.38,37.31,37.34,725160.0,37.35,37.38,37.31,37.34,725160.0
2020-01-24 15:30:00,37.34,37.34,37.25,37.29,1466790.0,37.34,37.34,37.25,37.29,1466790.0
2020-01-24 15:35:00,37.29,37.35,37.24,37.27,1207545.0,37.29,37.35,37.24,37.27,1207545.0
2020-01-24 15:40:00,37.26,37.3,37.25,37.29,1158690.0,37.26,37.3,37.25,37.29,1158690.0
2020-01-24 15:45:00,37.28,37.33,37.28,37.31,1670475.0,37.28,37.33,37.28,37.31,1670475.0
2020-01-24 15:50:00,37.31,37.47,37.29,37.46,2636865.0,37.31,37.47,37.29,37.46,2636865.0
2020-01-24 15:55:00,37.47,37.68,37.46,37.66,6882855.0,37.47,37.68,37.46,37.66,6882855.0
2020-01-27 09:30:00,36.13,36.67,35.95,36.63,9709065.0,36.13,36.67,35.95,36.63,9709065.0
2020-01-27 09:35:00,36.6,36.77,36.43,36.54,3584415.0,36.6,36.77,36.43,36.54,3584415.0
2020-01-27 09:40:00,36.55,36.57,36.35,36.5,3431055.0,36.55,36.57,36.35,36.5,3431055.0
2020-01-27 09:45:00,36.47,36.62,36.4,36.55,3105015.0,36.47,36.62,36.4,36.55,3105015.0
2020-01-27 09:50:00,36.58,36.82,36.47,36.78,3947985.0,36.58,36.82,36.47,36.78,3947985.0
2020-01-27 09:55:00,36.78,36.78,36.56,36.68,2372775.0,36.78,36.78,36.56,36.68,2372775.0
2020-01-27 10:00:00,36.68,36.69,36.4,36.47,2044950.0,36.68,36.69,36.4,36.47,2044950.0
2020-01-27 10:05:00,36.46,36.53,36.41,36.51,1313430.0,36.46,36.53,36.41,36.51,1313430.0
2020-01-27 10:10:00,36.52,36.56,36.33,36.45,2573100.0,36.52,36.56,36.33,36.45,2573100.0
2020-01-27 10:15:00,36.43,36.49,36.36,36.43,1163310.0,36.43,36.49,36.36,36.43,1163310.0
2020-01-27 10:20:00,36.42,36.58,36.37,36.54,1354200.0,36.42,36.58,36.37,36.54,1354200.0
2020-01-27 10:25:00,36.54,36.75,36.49,36.65,2910360.0,36.54,36.75,36.49,36.65,2910360.0
2020-01-27 10:30:00,36.68,36.71,36.47,36.53,1626855.0,36.68,36.71,36.47,36.53,1626855.0
2020-01-27 10:35:00,36.54,36.61,36.37,36.39,1508730.0,36.54,36.61,36.37,36.39,1508730.0
2020-01-27 10:40:00,36.37,36.43,36.27,36.27,2159310.0,36.37,36.43,36.27,36.27,2159310.0
2020-01-27 10:45:00,36.27,36.39,36.24,36.32,1378380.0,36.27,36.39,36.24,36.32,1378380.0
2020-01-27 10:50:00,36.3,36.35,36.15,36.2,2029110.0,36.3,36.35,36.15,36.2,2029110.0
2020-01-27 10:55:00,36.22,36.29,36.19,36.26,1269015.0,36.22,36.29,36.19,36.26,1269015.0
2020-01-27 11:00:00,36.26,36.3,36.2,36.27,1264860.0,36.26,36.3,36.2,36.27,1264860.0
2020-01-27 11:05:00,36.26,36.29,36.13,36.18,1878615.0,36.26,36.29,36.13,36.18,1878615.0
2020-01-27 11:10:00,36.16,36.29,36.1,36.28,1484925.0,36.16,36.29,36.1,36.28,1484925.0
2020-01-27 11:15:00,36.28,36.32,36.23,36.29,1117185.0,36.28,36.32,36.23,36.29,1117185.0
2020-01-27 11:20:00,36.28,36.42,36.24,36.4,1341615.0,36.28,36.42,36.24,36.4,1341615.0
2020-01-27 11:25:00,36.38,36.43,36.32,36.41,915690.0,36.38,36.43,36.32,36.41,915690.0
2020-01-27 11:30:00,36.41,36.52,36.37,36.5,1496340.0,36.41,36.52,36.37,36.5,1496340.0
2020-01-27 11:35:00,36.5,36.59,36.42,36.59,1803060.0,36.5,36.59,36.42,36.59,1803060.0
2020-01-27 11:40:00,36.57,36.61,36.49,36.59,1315260.0,36.57,36.61,36.49,36.59,1315260.0
2020-01-27 11:45:00,36.6,36.63,36.52,36.59,955665.0,36.6,36.63,36.52,36.59,955665.0
2020-01-27 11:50:00,36.59,36.7,36.57,36.68,1656705.0,36.59,36.7,36.57,36.68,1656705.0
2020-01-27 11:55:00,36.68,36.73,36.65,36.7,1437285.0,36.68,36.73,36.65,36.7,1437285.0
2020-01-27 12:00:00,36.69,36.74,36.65,36.67,1326570.0,36.69,36.74,36.65,36.67,1326570.0
2020-01-27 12:05:00,36.67,36.93,36.66,36.91,2464440.0,36.67,36.93,36.66,36.91,2464440.0
2020-01-27 12:10:00,36.92,37.03,36.88,36.91,2118540.0,36.92,37.03,36.88,36.91,2118540.0
2020-01-27 12:15:00,36.91,37.04,36.89,37.01,1641540.0,36.91,37.04,36.89,37.01,1641540.0
2020-01-27 12:20:00,37.01,37.08,36.95,37.01,1714185.0,37.01,37.08,36.95,37.01,1714185.0
2020-01-27 12:25:00,37.01,37.16,36.99,37.02,2014665.0,37.01,37.16,36.99,37.02,2014665.0
2020-01-27 12:30:00,37.02,37.04,36.95,37.01,1036080.0,37.02,37.04,36.95,37.01,1036080.0
2020-01-27 12:35:00,37.01,37.05,36.95,36.98,865770.0,37.01,37.05,36.95,36.98,865770.0
2020-01-27 12:40:00,36.98,37.02,36.92,36.98,721815.0,36.98,37.02,36.92,36.98,721815.0
2020-01-27 12:45:00,36.99,37.23,36.96,37.18,2014365.0,36.99,37.23,36.96,37.18,2014365.0
2020-01-27 12:50:00,37.17,37.2,37.07,37.11,894090.0,37.17,37.2,37.07,37.11,894090.0
2020-01-27 12:55:00,37.1,37.15,37.01,37.13,1195500.0,37.1,37.15,37.01,37.13,1195500.0
2020-01-27 13:00:00,37.12,37.26,37.12,37.24,1676115.0,37.12,37.26,37.12,37.24,1676115.0
2020-01-27 13:05:00,37.25,37.25,37.11,37.13,922605.0,37.25,37.25,37.11,37.13,922605.0
2020-01-27 13:10:00,37.13,37.23,37.13,37.21,705570.0,37.13,37.23,37.13,37.21,705570.0
2020-01-27 13:15:00,37.22,37.39,37.19,37.38,2093415.0,37.22,37.39,37.19,37.38,2093415.0
2020-01-27 13:20:00,37.38,37.48,37.36,37.42,2265525.0,37.38,37.48,37.36,37.42,2265525.0
2020-01-27 13:25:00,37.41,37.51,37.4,37.5,1657275.0,37.41,37.51,37.4,37.5,1657275.0
2020-01-27 13:30:00,37.51,37.51,37.35,37.41,1415670.0,37.51,37.51,37.35,37.41,1415670.0
2020-01-27 13:35:00,37.42,37.59,37.4,37.55,1935735.0,37.42,37.59,37.4,37.55,1935735.0
2020-01-27 13:40:00,37.55,37.59,37.49,37.5,1207935.0,37.55,37.59,37.49,37.5,1207935.0
2020-01-27 13:45:00,37.51,37.63,37.48,37.54,1729080.0,37.51,37.63,37.48,37.54,1729080.0
2020-01-27 13:50:00,37.55,37.57,37.42,37.44,1351050.0,37.55,37.57,37.42,37.44,1351050.0
2020-01-27 13:55:00,37.47,37.55,37.44,37.47,1054560.0,37.47,37.55,37.44,37.47,1054560.0
2020-01-27 14:00:00,37.47,37.47,37.33,37.41,1459725.0,37.47,37.47,37.33,37.41,1459725.0
2020-01-27 14:05:00,37.41,37.43,37.3,37.37,1163445.0,37.41,37.43,37.3,37.37,1163445.0
2020-01-27 14:10:00,37.37,37.45,37.37,37.41,1028520.0,37.37,37.45,37.37,37.41,1028520.0
2020-01-27 14:15:00,37.44,37.56,37.43,37.49,1410360.0,37.44,37.56,37.43,37.49,1410360.0
2020-01-27 14:20:00,37.49,37.5,37.34,37.39,677790.0,37.49,37.5,37.34,37.39,677790.0
2020-01-27 14:25:00,37.37,37.48,37.36,37.48,616590.0,37.37,37.48,37.36,37.48,616590.0
2020-01-27 14:30:00,37.47,37.5,37.38,37.4,617445.0,37.47,37.5,37.38,37.4,617445.0
2020-01-27 14:35:00,37.39,37.44,37.31,37.33,582975.0,37.39,37.44,37.31,37.33,582975.0
2020-01-27 14:40:00,37.33,37.39,37.25,37.3,905880.0,37.33,37.39,37.25,37.3,905880.0
2020-01-27 14:45:00,37.3,37.3,37.13,37.15,1341615.0,37.3,37.3,37.13,37.15,1341615.0
2020-01-27 14:50:00,37.14,37.2,36.91,36.93,2453820.0,37.14,37.2,36.91,36.93,2453820.0
2020-01-27 14:55:00,36.91,37.1,36.91,37.1,1721385.0,36.91,37.1,36.91,37.1,1721385.0
2020-01-27 15:00:00,37.09,37.1,36.97,37.0,934965.0,37.09,37.1,36.97,37.0,934965.0
2020-01-27 15:05:00,37.01,37.09,36.93,37.0,1379220.0,37.01,37.09,36.93,37.0,1379220.0
2020-01-27 15:10:00,37.01,37.06,36.99,37.02,604740.0,37.01,37.06,36.99,37.02,604740.0
2020-01-27 15:15:00,37.02,37.13,36.98,37.13,897765.0,37.02,37.13,36.98,37.13,897765.0
2020-01-27 15:20:00,37.12,37.18,37.1,37.13,1278195.0,37.12,37.18,37.1,37.13,1278195.0
2020-01-27 15:25:00,37.13,37.16,37.07,37.09,562710.0,37.13,37.16,37.07,37.09,562710.0
2020-01-27 15:30:00,37.07,37.12,37.0,37.11,903750.0,37.07,37.12,37.0,37.11,903750.0
2020-01-27 15:35:00,37.1,37.2,37.07,37.18,1058730.0,37.1,37.2,37.07,37.18,1058730.0
2020-01-27 15:40:00,37.17,37.2,37.04,37.08,1048665.0,37.17,37.2,37.04,37.08,1048665.0
2020-01-27 15:45:00,37.07,37.12,37.02,37.06,827400.0,37.07,37.12,37.02,37.06,827400.0
2020-01-27 15:50:00,37.06,37.23,37.03,37.21,1738950.0,37.06,37.23,37.03,37.21,1738950.0
2020-01-27 15:55:00,37.23,37.29,37.17,37.17,3133470.0,37.23,37.29,37.17,37.17,3133470.0
2020-01-28 09:30:00,37.9,38.45,37.74,38.3,9600960.0,37.9,38.45,37.74,38.3,9600960.0
2020-01-28 09:35:00,38.3,38.4,37.96,38.08,4245345.0,38.3,38.4,37.96,38.08,4245345.0
2020-01-28 09:40:00,38.07,38.14,37.95,38.14,2941965.0,38.07,38.14,37.95,38.14,2941965.0
2020-01-28 09:45:00,38.13,38.16,37.89,37.96,2814360.0,38.13,38.16,37.89,37.96,2814360.0
2020-01-28 09:50:00,37.94,37.98,37.8,37.95,2707815.0,37.94,37.98,37.8,37.95,2707815.0
2020-01-28 09:55:00,37.95,38.06,37.9,37.95,2933085.0,37.95,38.06,37.9,37.95,2933085.0
2020-01-28 10:00:00,37.95,38.05,37.58,37.67,4463790.0,37.95,38.05,37.58,37.67,4463790.0
2020-01-28 10:05:00,37.68,37.83,37.65,37.75,2635845.0,37.68,37.83,37.65,37.75,2635845.0
2020-01-28 10:10:00,37.73,37.82,37.58,37.7,2200695.0,37.73,37.82,37.58,37.7,2200695.0
2020-01-28 10:15:00,37.68,37.73,37.54,37.6,1498140.0,37.68,37.73,37.54,37.6,1498140.0
2020-01-28 10:20:00,37.59,37.71,37.56,37.65,1568670.0,37.59,37.71,37.56,37.65,1568670.0
2020-01-28 10:25:00,37.65,37.83,37.62,37.75,2687115.0,37.65,37.83,37.62,37.75,2687115.0
2020-01-28 10:30:00,37.75,37.89,37.74,37.89,1900155.0,37.75,37.89,37.74,37.89,1900155.0
2020-01-28 10:35:00,37.87,37.89,37.77,37.87,1715010.0,37.87,37.89,37.77,37.87,1715010.0
2020-01-28 10:40:00,37.87,37.88,37.81,37.87,1513395.0,37.87,37.88,37.81,37.87,1513395.0
2020-01-28 10:45:00,37.87,37.93,37.65,37.65,2350155.0,37.87,37.93,37.65,37.65,2350155.0
2020-01-28 10:50:00,37.66,37.75,37.65,37.68,1144470.0,37.66,37.75,37.65,37.68,1144470.0
2020-01-28 10:55:00,37.69,37.69,37.43,37.48,2509470.0,37.69,37.69,37.43,37.48,2509470.0
2020-01-28 11:00:00,37.48,37.6,37.43,37.51,1807350.0,37.48,37.6,37.43,37.51,1807350.0
2020-01-28 11:05:00,37.51,37.56,37.27,37.33,2856120.0,37.51,37.56,37.27,37.33,2856120.0
2020-01-28 11:10:00,37.33,37.43,37.31,37.36,1615785.0,37.33,37.43,37.31,37.36,1615785.0
2020-01-28 11:15:00,37.37,37.53,37.3,37.5,2312175.0,37.37,37.53,37.3,37.5,2312175.0
2020-01-28 11:20:00,37.49,37.59,37.49,37.52,1828515.0,37.49,37.59,37.49,37.52,1828515.0
2020-01-28 11:25:00,37.52,37.53,37.34,37.35,1184595.0,37.52,37.53,37.34,37.35,1184595.0
2020-01-28 11:30:00,37.36,37.38,37.21,37.28,2177295.0,37.36,37.38,37.21,37.28,2177295.0
2020-01-28 11:35:00,37.29,37.37,37.21,37.21,1251435.0,37.29,37.37,37.21,37.21,1251435.0
2020-01-28 11:40:00,37.21,37.37,37.21,37.36,832800.0,37.21,37.37,37.21,37.36,832800.0
2020-01-28 11:45:00,37.36,37.39,37.29,37.38,1035600.0,37.36,37.39,37.29,37.38,1035600.0
2020-01-28 11:50:00,37.38,37.46,37.34,37.39,1621080.0,37.38,37.46,37.34,37.39,1621080.0
2020-01-28 11:55:00,37.39,37.52,37.38,37.46,1666500.0,37.39,37.52,37.38,37.46,1666500.0
2020-01-28 12:00:00,37.47,37.47,37.39,37.45,597645.0,37.47,37.47,37.39,37.45,597645.0
2020-01-28 12:05:00,37.46,37.57,37.44,37.53,1180455.0,37.46,37.57,37.44,37.53,1180455.0
2020-01-28 12:10:00,37.53,37.56,37.47,37.55,1115490.0,37.53,37.56,37.47,37.55,1115490.0
2020-01-28 12:15:00,37.55,37.58,37.41,37.51,1083015.0,37.55,37.58,37.41,37.51,1083015.0
2020-01-28 12:20:00,37.51,37.67,37.48,37.64,1307745.0,37.51,37.67,37.48,37.64,1307745.0
2020-01-28 12:25:00,37.63,37.66,37.58,37.64,1112640.0,37.63,37.66,37.58,37.64,1112640.0
2020-01-28 12:30:00,37.64,37.68,37.6,37.63,997245.0,37.64,37.68,37.6,37.63,997245.0
2020-01-28 12:35:00,37.63,37.66,37.55,37.6,1044195.0,37.63,37.66,37.55,37.6,1044195.0
2020-01-28 12:40:00,37.61,37.64,37.57,37.63,543435.0,37.61,37.64,37.57,37.63,543435.0
2020-01-28 12:45:00,37.63,37.65,37.52,37.54,945135.0,37.63,37.65,37.52,37.54,945135.0
2020-01-28 12:50:00,37.55,37.58,37.48,37.54,716970.0,37.55,37.58,37.48,37.54,716970.0
2020-01-28 12:55:00,37.52,37.56,37.46,37.49,489000.0,37.52,37.56,37.46,37.49,489000.0
2020-01-28 13:00:00,37.49,37.53,37.43,37.48,555870.0,37.49,37.53,37.43,37.48,555870.0
2020-01-28 13:05:00,37.49,37.53,37.47,37.49,765195.0,37.49,37.53,37.47,37.49,765195.0
2020-01-28 13:10:00,37.49,37.61,37.49,37.6,891255.0,37.49,37.61,37.49,37.6,891255.0
2020-01-28 13:15:00,37.6,37.63,37.58,37.6,980280.0,37.6,37.63,37.58,37.6,980280.0
2020-01-28 13:20:00,37.6,37.65,37.59,37.65,634050.0,37.6,37.65,37.59,37.65,634050.0
2020-01-28 13:25:00,37.65,37.69,37.6,37.64,1306830.0,37.65,37.69,37.6,37.64,1306830.0
2020-01-28 13:30:00,37.64,37.65,37.59,37.62,645840.0,37.64,37.65,37.59,37.62,645840.0
2020-01-28 13:35:00,37.61,37.63,37.6,37.62,403035.0,37.61,37.63,37.6,37.62,403035.0
2020-01-28 13:40:00,37.61,37.63,37.53,37.54,992325.0,37.61,37.63,37.53,37.54,992325.0
2020-01-28 13:45:00,37.54,37.59,37.51,37.55,628815.0,37.54,37.59,37.51,37.55,628815.0
2020-01-28 13:50:00,37.55,37.62,37.54,37.62,739725.0,37.55,37.62,37.54,37.62,739725.0
2020-01-28 13:55:00,37.62,37.62,37.56,37.56,402855.0,37.62,37.62,37.56,37.56,402855.0
2020-01-28 14:00:00,37.55,37.59,37.53,37.59,475020.0,37.55,37.59,37.53,37.59,475020.0
2020-01-28 14:05:00,37.58,37.63,37.57,37.59,1291830.0,37.58,37.63,37.57,37.59,1291830.0
2020-01-28 14:10:00,37.59,37.61,37.57,37.59,421620.0,37.59,37.61,37.57,37.59,421620.0
2020-01-28 14:15:00,37.6,37.6,37.54,37.57,508905.0,37.6,37.6,37.54,37.57,508905.0
2020-01-28 14:20:00,37.58,37.62,37.55,37.58,561570.0,37.58,37.62,37.55,37.58,561570.0
2020-01-28 14:25:00,37.58,37.59,37.53,37.57,503640.0,37.58,37.59,37.53,37.57,503640.0
2020-01-28 14:30:00,37.57,37.69,37.54,37.67,1488705.0,37.57,37.69,37.54,37.67,1488705.0
2020-01-28 14:35:00,37.67,37.82,37.65,37.77,2270655.0,37.67,37.82,37.65,37.77,2270655.0
2020-01-28 14:40:00,37.77,37.81,37.73,37.76,1553940.0,37.77,37.81,37.73,37.76,1553940.0
2020-01-28 14:45:00,37.76,37.82,37.74,37.76,961170.0,37.76,37.82,37.74,37.76,961170.0
2020-01-28 14:50:00,37.74,37.8,37.68,37.78,974700.0,37.74,37.8,37.68,37.78,974700.0
2020-01-28 14:55:00,37.78,37.8,37.72,37.75,680445.0,37.78,37.8,37.72,37.75,680445.0
2020-01-28 15:00:00,37.74,37.77,37.7,37.71,610620.0,37.74,37.77,37.7,37.71,610620.0
2020-01-28 15:05:00,37.71,37.72,37.62,37.71,1017630.0,37.71,37.72,37.62,37.71,1017630.0
2020-01-28 15:10:00,37.72,37.79,37.71,37.77,965445.0,37.72,37.79,37.71,37.77,965445.0
2020-01-28 15:15:00,37.78,37.89,37.77,37.86,1323345.0,37.78,37.89,37.77,37.86,1323345.0
2020-01-28 15:20:00,37.87,37.88,37.75,37.82,1082775.0,37.87,37.88,37.75,37.82,1082775.0
2020-01-28 15:25:00,37.82,37.89,37.8,37.82,1305540.0,37.82,37.89,37.8,37.82,1305540.0
2020-01-28 15:30:00,37.82,37.83,37.72,37.77,1343745.0,37.82,37.83,37.72,37.77,1343745.0
2020-01-28 15:35:00,37.78,37.78,37.73,37.75,669555.0,37.78,37.78,37.73,37.75,669555.0
2020-01-28 15:40:00,37.76,37.8,37.75,37.79,805560.0,37.76,37.8,37.75,37.79,805560.0
2020-01-28 15:45:00,37.79,37.88,37.77,37.87,1606500.0,37.79,37.88,37.77,37.87,1606500.0
2020-01-28 15:50:00,37.87,37.87,37.81,37.81,1381575.0,37.87,37.87,37.81,37.81,1381575.0
2020-01-28 15:55:00,37.83,37.85,37.78,37.79,2493435.0,37.83,37.85,37.78,37.79,2493435.0
2020-01-29 09:30:00,38.38,38.41,38.13,38.22,5395410.0,38.38,38.41,38.13,38.22,5395410.0
2020-01-29 09:35:00,38.23,38.26,38.01,38.02,2755455.0,38.23,38.26,38.01,38.02,2755455.0
2020-01-29 09:40:00,38.04,38.28,38.02,38.23,3073965.0,38.04,38.28,38.02,38.23,3073965.0
2020-01-29 09:45:00,38.23,38.24,38.09,38.18,1948425.0,38.23,38.24,38.09,38.18,1948425.0
2020-01-29 09:50:00,38.19,38.2,38.13,38.14,1371435.0,38.19,38.2,38.13,38.14,1371435.0
2020-01-29 09:55:00,38.13,38.15,38.04,38.08,1852515.0,38.13,38.15,38.04,38.08,1852515.0
2020-01-29 10:00:00,38.1,38.1,37.97,37.99,2844825.0,38.1,38.1,37.97,37.99,2844825.0
2020-01-29 10:05:00,38.0,38.09,37.88,37.93,1992990.0,38.0,38.09,37.88,37.93,1992990.0
2020-01-29 10:10:00,37.94,38.04,37.83,37.98,2097480.0,37.94,38.04,37.83,37.98,2097480.0
2020-01-29 10:15:00,37.95,38.15,37.95,38.05,2029215.0,37.95,38.15,37.95,38.05,2029215.0
2020-01-29 10:20:00,38.04,38.19,38.02,38.15,1675485.0,38.04,38.19,38.02,38.15,1675485.0
2020-01-29 10:25:00,38.15,38.15,38.05,38.12,1049970.0,38.15,38.15,38.05,38.12,1049970.0
2020-01-29 10:30:00,38.12,38.24,38.08,38.2,2437905.0,38.12,38.24,38.08,38.2,2437905.0
2020-01-29 10:35:00,38.18,38.23,38.11,38.14,951735.0,38.18,38.23,38.11,38.14,951735.0
2020-01-29 10:40:00,38.16,38.18,38.11,38.16,560490.0,38.16,38.18,38.11,38.16,560490.0
2020-01-29 10:45:00,38.16,38.21,38.14,38.19,928440.0,38.16,38.21,38.14,38.19,928440.0
2020-01-29 10:50:00,38.18,38.2,38.01,38.05,1455075.0,38.18,38.2,38.01,38.05,1455075.0
2020-01-29 10:55:00,38.04,38.08,37.99,38.04,903690.0,38.04,38.08,37.99,38.04,903690.0
2020-01-29 11:00:00,38.03,38.16,38.03,38.12,1156980.0,38.03,38.16,38.03,38.12,1156980.0
2020-01-29 11:05:00,38.13,38.15,38.08,38.14,713070.0,38.13,38.15,38.08,38.14,713070.0
2020-01-29 11:10:00,38.15,38.15,38.07,38.12,776295.0,38.15,38.15,38.07,38.12,776295.0
2020-01-29 11:15:00,38.12,38.14,38.05,38.11,636270.0,38.12,38.14,38.05,38.11,636270.0
2020-01-29 11:20:00,38.11,38.2,38.08,38.19,1005390.0,38.11,38.2,38.08,38.19,1005390.0
2020-01-29 11:25:00,38.19,38.23,38.16,38.21,1330635.0,38.19,38.23,38.16,38.21,1330635.0
2020-01-29 11:30:00,38.22,38.24,38.15,38.15,1180950.0,38.22,38.24,38.15,38.15,1180950.0
2020-01-29 11:35:00,38.16,38.19,38.11,38.14,1523925.0,38.16,38.19,38.11,38.14,1523925.0
2020-01-29 11:40:00,38.16,38.18,38.12,38.16,738330.0,38.16,38.18,38.12,38.16,738330.0
2020-01-29 11:45:00,38.16,38.18,38.14,38.15,671640.0,38.16,38.18,38.14,38.15,671640.0
2020-01-29 11:50:00,38.16,38.17,38.12,38.15,634470.0,38.16,38.17,38.12,38.15,634470.0
2020-01-29 11:55:00,38.15,38.23,38.14,38.21,987210.0,38.15,38.23,38.14,38.21,987210.0
2020-01-29 12:00:00,38.21,38.27,38.18,38.26,751980.0,38.21,38.27,38.18,38.26,751980.0
2020-01-29 12:05:00,38.26,38.31,38.25,38.28,2022165.0,38.26,38.31,38.25,38.28,2022165.0
2020-01-29 12:10:00,38.29,38.39,38.27,38.35,2094480.0,38.29,38.39,38.27,38.35,2094480.0
2020-01-29 12:15:00,38.36,38.46,38.35,38.45,2003550.0,38.36,38.46,38.35,38.45,2003550.0
2020-01-29 12:20:00,38.46,38.55,38.42,38.51,2681880.0,38.46,38.55,38.42,38.51,2681880.0
2020-01-29 12:25:00,38.51,38.52,38.45,38.5,1413870.0,38.51,38.52,38.45,38.5,1413870.0
2020-01-29 12:30:00,38.5,38.5,38.42,38.45,963930.0,38.5,38.5,38.42,38.45,963930.0
2020-01-29 12:35:00,38.45,38.49,38.41,38.46,852150.0,38.45,38.49,38.41,38.46,852150.0
2020-01-29 12:40:00,38.44,38.51,38.44,38.48,771885.0,38.44,38.51,38.44,38.48,771885.0
2020-01-29 12:45:00,38.48,38.5,38.43,38.48,863775.0,38.48,38.5,38.43,38.48,863775.0
2020-01-29 12:50:00,38.48,38.55,38.42,38.46,1738080.0,38.48,38.55,38.42,38.46,1738080.0
2020-01-29 12:55:00,38.45,38.46,38.35,38.38,1066890.0,38.45,38.46,38.35,38.38,1066890.0
2020-01-29 13:00:00,38.39,38.44,38.33,38.43,1267185.0,38.39,38.44,38.33,38.43,1267185.0
2020-01-29 13:05:00,38.42,38.45,38.4,38.43,528015.0,38.42,38.45,38.4,38.43,528015.0
2020-01-29 13:10:00,38.43,38.44,38.4,38.43,409410.0,38.43,38.44,38.4,38.43,409410.0
2020-01-29 13:15:00,38.43,38.48,38.41,38.44,728910.0,38.43,38.48,38.41,38.44,728910.0
2020-01-29 13:20:00,38.45,38.51,38.45,38.49,590355.0,38.45,38.51,38.45,38.49,590355.0
2020-01-29 13:25:00,38.48,38.5,38.45,38.48,757500.0,38.48,38.5,38.45,38.48,757500.0
2020-01-29 13:30:00,38.48,38.66,38.48,38.65,2424585.0,38.48,38.66,38.48,38.65,2424585.0
2020-01-29 13:35:00,38.65,38.67,38.61,38.65,1783530.0,38.65,38.67,38.61,38.65,1783530.0
2020-01-29 13:40:00,38.66,38.67,38.57,38.59,1644735.0,38.66,38.67,38.57,38.59,1644735.0
2020-01-29 13:45:00,38.6,38.66,38.57,38.59,1463280.0,38.6,38.66,38.57,38.59,1463280.0
2020-01-29 13:50:00,38.59,38.61,38.53,38.56,1308300.0,38.59,38.61,38.53,38.56,1308300.0
2020-01-29 13:55:00,38.57,38.59,38.51,38.56,1055625.0,38.57,38.59,38.51,38.56,1055625.0
2020-01-29 14:00:00,38.57,38.63,38.52,38.61,1350615.0,38.57,38.63,38.52,38.61,1350615.0
2020-01-29 14:05:00,38.61,38.65,38.58,38.65,1301970.0,38.61,38.65,38.58,38.65,1301970.0
2020-01-29 14:10:00,38.64,38.67,38.58,38.67,1209645.0,38.64,38.67,38.58,38.67,1209645.0
2020-01-29 14:15:00,38.67,38.8,38.62,38.79,2848080.0,38.67,38.8,38.62,38.79,2848080.0
2020-01-29 14:20:00,38.78,38.79,38.72,38.72,1273065.0,38.78,38.79,38.72,38.72,1273065.0
2020-01-29 14:25:00,38.72,38.78,38.71,38.75,1281525.0,38.72,38.78,38.71,38.75,1281525.0
2020-01-29 14:30:00,38.75,38.9,38.72,38.88,2065995.0,38.75,38.9,38.72,38.88,2065995.0
2020-01-29 14:35:00,38.87,38.9,38.8,38.86,1709880.0,38.87,38.9,38.8,38.86,1709880.0
2020-01-29 14:40:00,38.87,39.06,38.86,39.04,2805180.0,38.87,39.06,38.86,39.04,2805180.0
2020-01-29 14:45:00,39.05,39.09,39.0,39.03,3062760.0,39.05,39.09,39.0,39.03,3062760.0
2020-01-29 14:50:00,39.02,39.17,39.01,39.06,3587925.0,39.02,39.17,39.01,39.06,3587925.0
2020-01-29 14:55:00,39.05,39.11,38.92,38.93,2259615.0,39.05,39.11,38.92,38.93,2259615.0
2020-01-29 15:00:00,38.95,39.03,38.87,38.92,1669425.0,38.95,39.03,38.87,38.92,1669425.0
2020-01-29 15:05:00,38.92,39.12,38.91,39.11,2183565.0,38.92,39.12,38.91,39.11,2183565.0
2020-01-29 15:10:00,39.11,39.15,39.02,39.05,1970745.0,39.11,39.15,39.02,39.05,1970745.0
2020-01-29 15:15:00,39.05,39.13,39.01,39.12,1517055.0,39.05,39.13,39.01,39.12,1517055.0
2020-01-29 15:20:00,39.13,39.19,39.07,39.16,1633560.0,39.13,39.19,39.07,39.16,1633560.0
2020-01-29 15:25:00,39.17,39.25,39.15,39.23,2780625.0,39.17,39.25,39.15,39.23,2780625.0
2020-01-29 15:30:00,39.23,39.32,39.21,39.28,2539875.0,39.23,39.32,39.21,39.28,2539875.0
2020-01-29 15:35:00,39.29,39.3,39.08,39.09,2521200.0,39.29,39.3,39.08,39.09,2521200.0
2020-01-29 15:40:00,39.1,39.14,38.94,38.96,3034230.0,39.1,39.14,38.94,38.96,3034230.0
2020-01-29 15:45:00,38.96,38.97,38.74,38.83,4133235.0,38.96,38.97,38.74,38.83,4133235.0
2020-01-29 15:50:00,38.8,38.82,38.5,38.63,4422000.0,38.8,38.82,38.5,38.63,4422000.0
2020-01-29 15:55:00,38.63,38.77,38.58,38.73,5535795.0,38.63,38.77,38.58,38.73,5535795.0
2020-01-30 09:30:00,42.16,42.16,41.2,42.11,17687520.0,42.16,42.16,41.2,42.11,17687520.0
2020-01-30 09:35:00,42.11,42.92,42.0,42.56,14377920.0,42.11,42.92,42.0,42.56,14377920.0
2020-01-30 09:40:00,42.56,42.8,42.42,42.61,9636315.0,42.56,42.8,42.42,42.61,9636315.0
2020-01-30 09:45:00,42.62,42.98,42.47,42.96,7324065.0,42.62,42.98,42.47,42.96,7324065.0
2020-01-30 09:50:00,42.94,43.2,42.71,42.82,9836625.0,42.94,43.2,42.71,42.82,9836625.0
2020-01-30 09:55:00,42.83,43.0,42.62,42.71,5540130.0,42.83,43.0,42.62,42.71,5540130.0
2020-01-30 10:00:00,42.71,43.05,42.68,43.01,5614425.0,42.71,43.05,42.68,43.01,5614425.0
2020-01-30 10:05:00,43.01,43.28,42.97,43.16,7670790.0,43.01,43.28,42.97,43.16,7670790.0
2020-01-30 10:10:00,43.14,43.39,42.94,43.1,8118705.0,43.14,43.39,42.94,43.1,8118705.0
2020-01-30 10:15:00,43.09,43.19,42.92,43.18,4443045.0,43.09,43.19,42.92,43.18,4443045.0
2020-01-30 10:20:00,43.17,43.2,42.87,42.98,4342170.0,43.17,43.2,42.87,42.98,4342170.0
2020-01-30 10:25:00,42.97,43.04,42.78,42.99,3840255.0,42.97,43.04,42.78,42.99,3840255.0
2020-01-30 10:30:00,42.97,43.11,42.9,43.06,3274140.0,42.97,43.11,42.9,43.06,3274140.0
2020-01-30 10:35:00,43.06,43.11,42.92,42.94,2867715.0,43.06,43.11,42.92,42.94,2867715.0
2020-01-30 10:40:00,42.94,43.07,42.82,42.83,2801085.0,42.94,43.07,42.82,42.83,2801085.0
2020-01-30 10:45:00,42.83,42.88,42.56,42.78,4927740.0,42.83,42.88,42.56,42.78,4927740.0
2020-01-30 10:50:00,42.79,42.81,42.39,42.51,4759320.0,42.79,42.81,42.39,42.51,4759320.0
2020-01-30 10:55:00,42.5,42.68,42.37,42.49,4065090.0,42.5,42.68,42.37,42.49,4065090.0
2020-01-30 11:00:00,42.5,42.65,42.43,42.45,2412675.0,42.5,42.65,42.43,42.45,2412675.0
2020-01-30 11:05:00,42.44,42.49,42.22,42.34,4359195.0,42.44,42.49,42.22,42.34,4359195.0
2020-01-30 11:10:00,42.35,42.63,42.33,42.59,3300240.0,42.35,42.63,42.33,42.59,3300240.0
2020-01-30 11:15:00,42.6,42.79,42.55,42.77,3776115.0,42.6,42.79,42.55,42.77,3776115.0
2020-01-30 11:20:00,42.77,42.77,42.56,42.72,2354520.0,42.77,42.77,42.56,42.72,2354520.0
2020-01-30 11:25:00,42.72,42.76,42.58,42.66,1786590.0,42.72,42.76,42.58,42.66,1786590.0
2020-01-30 11:30:00,42.68,42.9,42.61,42.87,3833970.0,42.68,42.9,42.61,42.87,3833970.0
2020-01-30 11:35:00,42.85,42.96,42.82,42.92,2863095.0,42.85,42.96,42.82,42.92,2863095.0
2020-01-30 11:40:00,42.9,43.03,42.89,43.0,3408690.0,42.9,43.03,42.89,43.0,3408690.0
2020-01-30 11:45:00,43.02,43.2,42.99,43.11,3985155.0,43.02,43.2,42.99,43.11,3985155.0
2020-01-30 11:50:00,43.11,43.2,42.98,43.17,3354945.0,43.11,43.2,42.98,43.17,3354945.0
2020-01-30 11:55:00,43.18,43.19,43.03,43.04,2019510.0,43.18,43.19,43.03,43.04,2019510.0
2020-01-30 12:00:00,43.06,43.27,43.05,43.13,2750715.0,43.06,43.27,43.05,43.13,2750715.0
2020-01-30 12:05:00,43.13,43.16,42.97,43.04,2132790.0,43.13,43.16,42.97,43.04,2132790.0
2020-01-30 12:10:00,43.04,43.08,42.9,42.96,2111745.0,43.04,43.08,42.9,42.96,2111745.0
2020-01-30 12:15:00,42.97,43.14,42.89,43.09,1883175.0,42.97,43.14,42.89,43.09,1883175.0
2020-01-30 12:20:00,43.09,43.18,43.07,43.14,1410135.0,43.09,43.18,43.07,43.14,1410135.0
2020-01-30 12:25:00,43.13,43.16,43.02,43.07,1433340.0,43.13,43.16,43.02,43.07,1433340.0
2020-01-30 12:30:00,43.06,43.11,43.0,43.11,1494510.0,43.06,43.11,43.0,43.11,1494510.0
2020-01-30 12:35:00,43.11,43.12,42.82,42.84,2174490.0,43.11,43.12,42.82,42.84,2174490.0
2020-01-30 12:40:00,42.83,42.93,42.82,42.84,1580625.0,42.83,42.93,42.82,42.84,1580625.0
2020-01-30 12:45:00,42.85,42.91,42.73,42.85,2020740.0,42.85,42.91,42.73,42.85,2020740.0
2020-01-30 12:50:00,42.86,43.07,42.85,43.0,1876320.0,42.86,43.07,42.85,43.0,1876320.0
2020-01-30 12:55:00,43.0,43.08,42.97,43.0,1263105.0,43.0,43.08,42.97,43.0,1263105.0
2020-01-30 13:00:00,43.03,43.15,42.96,43.12,1913625.0,43.03,43.15,42.96,43.12,1913625.0
2020-01-30 13:05:00,43.13,43.13,42.96,43.05,1332435.0,43.13,43.13,42.96,43.05,1332435.0
2020-01-30 13:10:00,43.05,43.11,42.99,42.99,1239645.0,43.05,43.11,42.99,42.99,1239645.0
2020-01-30 13:15:00,42.98,43.09,42.89,42.92,1567950.0,42.98,43.09,42.89,42.92,1567950.0
2020-01-30 13:20:00,42.89,43.11,42.89,43.08,1203315.0,42.89,43.11,42.89,43.08,1203315.0
2020-01-30 13:25:00,43.08,43.18,43.05,43.07,2198925.0,43.08,43.18,43.05,43.07,2198925.0
2020-01-30 13:30:00,43.07,43.15,43.04,43.09,1393260.0,43.07,43.15,43.04,43.09,1393260.0
2020-01-30 13:35:00,43.09,43.23,43.06,43.08,2032935.0,43.09,43.23,43.06,43.08,2032935.0
2020-01-30 13:40:00,43.09,43.14,43.05,43.12,982575.0,43.09,43.14,43.05,43.12,982575.0
2020-01-30 13:45:00,43.11,43.14,43.0,43.02,1393320.0,43.11,43.14,43.0,43.02,1393320.0
2020-01-30 13:50:00,43.02,43.07,42.99,43.04,1176210.0,43.02,43.07,42.99,43.04,1176210.0
2020-01-30 13:55:00,43.03,43.07,42.95,43.05,1593795.0,43.03,43.07,42.95,43.05,1593795.0
2020-01-30 14:00:00,43.05,43.08,42.88,42.91,1899435.0,43.05,43.08,42.88,42.91,1899435.0
2020-01-30 14:05:00,42.9,43.01,42.85,42.99,2355990.0,42.9,43.01,42.85,42.99,2355990.0
2020-01-30 14:10:00,42.99,43.17,42.97,43.15,3371520.0,42.99,43.17,42.97,43.15,3371520.0
2020-01-30 14:15:00,43.14,43.15,43.05,43.13,1878975.0,43.14,43.15,43.05,43.13,1878975.0
2020-01-30 14:20:00,43.13,43.15,42.96,43.04,1449405.0,43.13,43.15,42.96,43.04,1449405.0
2020-01-30 14:25:00,43.04,43.06,42.89,42.91,1251495.0,43.04,43.06,42.89,42.91,1251495.0
2020-01-30 14:30:00,42.92,42.96,42.82,42.89,1637130.0,42.92,42.96,42.82,42.89,1637130.0
2020-01-30 14:35:00,42.89,42.92,42.83,42.85,1367370.0,42.89,42.92,42.83,42.85,1367370.0
2020-01-30 14:40:00,42.86,43.02,42.78,42.87,3006465.0,42.86,43.02,42.78,42.87,3006465.0
2020-01-30 14:45:00,42.88,42.98,42.8,42.9,1403685.0,42.88,42.98,42.8,42.9,1403685.0
2020-01-30 14:50:00,42.91,42.92,42.58,42.58,3238020.0,42.91,42.92,42.58,42.58,3238020.0
2020-01-30 14:55:00,42.57,42.75,42.54,42.56,2822160.0,42.57,42.75,42.54,42.56,2822160.0
2020-01-30 15:00:00,42.58,42.79,42.52,42.79,2316675.0,42.58,42.79,42.52,42.79,2316675.0
2020-01-30 15:05:00,42.79,42.79,42.61,42.65,1931445.0,42.79,42.79,42.61,42.65,1931445.0
2020-01-30 15:10:00,42.64,42.73,42.59,42.64,1238985.0,42.64,42.73,42.59,42.64,1238985.0
2020-01-30 15:15:00,42.64,42.67,42.55,42.65,1393125.0,42.64,42.67,42.55,42.65,1393125.0
2020-01-30 15:20:00,42.65,42.87,42.64,42.84,1857555.0,42.65,42.87,42.64,42.84,1857555.0
2020-01-30 15:25:00,42.85,42.96,42.8,42.94,2382780.0,42.85,42.96,42.8,42.94,2382780.0
2020-01-30 15:30:00,42.93,42.95,42.74,42.78,1954365.0,42.93,42.95,42.74,42.78,1954365.0
2020-01-30 15:35:00,42.77,42.96,42.77,42.94,1910970.0,42.77,42.96,42.77,42.94,1910970.0
2020-01-30 15:40:00,42.95,42.99,42.9,42.97,2482680.0,42.95,42.99,42.9,42.97,2482680.0
2020-01-30 15:45:00,42.97,43.09,42.97,43.03,3749355.0,42.97,43.09,42.97,43.03,3749355.0
2020-01-30 15:50:00,43.03,43.04,42.82,42.83,2596425.0,43.03,43.04,42.82,42.83,2596425.0
2020-01-30 15:55:00,42.82,42.87,42.67,42.73,4323645.0,42.82,42.87,42.67,42.73,4323645.0
2020-01-31 09:30:00,42.67,43.03,42.57,42.94,6929490.0,42.67,43.03,42.57,42.94,6929490.0
2020-01-31 09:35:00,42.95,43.11,42.79,42.98,4771620.0,42.95,43.11,42.79,42.98,4771620.0
2020-01-31 09:40:00,42.97,43.05,42.87,42.98,2316285.0,42.97,43.05,42.87,42.98,2316285.0
2020-01-31 09:45:00,42.97,42.98,42.67,42.73,3078555.0,42.97,42.98,42.67,42.73,3078555.0
2020-01-31 09:50:00,42.72,42.76,42.4,42.57,4490520.0,42.72,42.76,42.4,42.57,4490520.0
2020-01-31 09:55:00,42.57,42.7,42.54,42.62,2431650.0,42.57,42.7,42.54,42.62,2431650.0
2020-01-31 10:00:00,42.62,42.63,42.2,42.22,4277925.0,42.62,42.63,42.2,42.22,4277925.0
2020-01-31 10:05:00,42.22,42.37,42.22,42.35,2527710.0,42.22,42.37,42.22,42.35,2527710.0
2020-01-31 10:10:00,42.35,42.51,42.28,42.35,2433735.0,42.35,42.51,42.28,42.35,2433735.0
2020-01-31 10:15:00,42.35,42.52,42.23,42.5,2321730.0,42.35,42.52,42.23,42.5,2321730.0
2020-01-31 10:20:00,42.48,42.6,42.43,42.53,2195700.0,42.48,42.6,42.43,42.53,2195700.0
2020-01-31 10:25:00,42.51,42.66,42.39,42.39,1852500.0,42.51,42.66,42.39,42.39,1852500.0
2020-01-31 10:30:00,42.39,42.53,42.36,42.44,1088565.0,42.39,42.53,42.36,42.44,1088565.0
2020-01-31 10:35:00,42.44,42.46,42.32,42.37,1649280.0,42.44,42.46,42.32,42.37,1649280.0
2020-01-31 10:40:00,42.37,42.52,42.36,42.4,1815330.0,42.37,42.52,42.36,42.4,1815330.0
2020-01-31 10:45:00,42.39,42.45,42.33,42.35,1097910.0,42.39,42.45,42.33,42.35,1097910.0
2020-01-31 10:50:00,42.34,42.36,42.24,42.33,2426925.0,42.34,42.36,42.24,42.33,2426925.0
2020-01-31 10:55:00,42.34,42.39,42.22,42.32,2139840.0,42.34,42.39,42.22,42.32,2139840.0
2020-01-31 11:00:00,42.31,42.51,42.25,42.5,1711065.0,42.31,42.51,42.25,42.5,1711065.0
2020-01-31 11:05:00,42.49,42.51,42.33,42.37,1142145.0,42.49,42.51,42.33,42.37,1142145.0
2020-01-31 11:10:00,42.36,42.46,42.27,42.3,1299750.0,42.36,42.46,42.27,42.3,1299750.0
2020-01-31 11:15:00,42.29,42.4,42.17,42.37,3241905.0,42.29,42.4,42.17,42.37,3241905.0
2020-01-31 11:20:00,42.36,42.51,42.32,42.43,1311120.0,42.36,42.51,42.32,42.43,1311120.0
2020-01-31 11:25:00,42.43,42.49,42.38,42.39,671715.0,42.43,42.49,42.38,42.39,671715.0
2020-01-31 11:30:00,42.41,42.61,42.4,42.59,2059095.0,42.41,42.61,42.4,42.59,2059095.0
2020-01-31 11:35:00,42.6,42.64,42.44,42.51,1729440.0,42.6,42.64,42.44,42.51,1729440.0
2020-01-31 11:40:00,42.52,42.72,42.52,42.7,2426580.0,42.52,42.72,42.52,42.7,2426580.0
2020-01-31 11:45:00,42.69,42.88,42.69,42.86,3315210.0,42.69,42.88,42.69,42.86,3315210.0
2020-01-31 11:50:00,42.85,42.98,42.8,42.97,2504505.0,42.85,42.98,42.8,42.97,2504505.0
2020-01-31 11:55:00,42.98,43.06,42.97,43.05,2742735.0,42.98,43.06,42.97,43.05,2742735.0
2020-01-31 12:00:00,43.05,43.05,42.92,42.94,1992315.0,43.05,43.05,42.92,42.94,1992315.0
2020-01-31 12:05:00,42.95,43.01,42.8,42.87,1514640.0,42.95,43.01,42.8,42.87,1514640.0
2020-01-31 12:10:00,42.87,42.92,42.71,42.72,1201995.0,42.87,42.92,42.71,42.72,1201995.0
2020-01-31 12:15:00,42.72,42.83,42.7,42.79,1201260.0,42.72,42.83,42.7,42.79,1201260.0
2020-01-31 12:20:00,42.79,42.81,42.71,42.75,1038420.0,42.79,42.81,42.71,42.75,1038420.0
2020-01-31 12:25:00,42.75,42.78,42.7,42.73,865245.0,42.75,42.78,42.7,42.73,865245.0
2020-01-31 12:30:00,42.72,42.73,42.57,42.59,1496190.0,42.72,42.73,42.57,42.59,1496190.0
2020-01-31 12:35:00,42.57,42.59,42.42,42.45,1878030.0,42.57,42.59,42.42,42.45,1878030.0
2020-01-31 12:40:00,42.44,42.6,42.41,42.52,1304700.0,42.44,42.6,42.41,42.52,1304700.0
2020-01-31 12:45:00,42.52,42.54,42.4,42.5,1347030.0,42.52,42.54,42.4,42.5,1347030.0
2020-01-31 12:50:00,42.5,42.56,42.43,42.54,1039725.0,42.5,42.56,42.43,42.54,1039725.0
2020-01-31 12:55:00,42.53,42.59,42.51,42.54,1006350.0,42.53,42.59,42.51,42.54,1006350.0
2020-01-31 13:00:00,42.53,42.66,42.52,42.61,893010.0,42.53,42.66,42.52,42.61,893010.0
2020-01-31 13:05:00,42.61,42.64,42.54,42.63,745200.0,42.61,42.64,42.54,42.63,745200.0
2020-01-31 13:10:00,42.63,42.76,42.63,42.71,1229310.0,42.63,42.76,42.63,42.71,1229310.0
2020-01-31 13:15:00,42.72,42.73,42.63,42.73,973245.0,42.72,42.73,42.63,42.73,973245.0
2020-01-31 13:20:00,42.7,42.82,42.66,42.8,1617945.0,42.7,42.82,42.66,42.8,1617945.0
2020-01-31 13:25:00,42.8,42.88,42.76,42.83,1670520.0,42.8,42.88,42.76,42.83,1670520.0
2020-01-31 13:30:00,42.82,42.84,42.64,42.75,1513005.0,42.82,42.84,42.64,42.75,1513005.0
2020-01-31 13:35:00,42.75,42.87,42.7,42.85,779115.0,42.75,42.87,42.7,42.85,779115.0
2020-01-31 13:40:00,42.86,42.93,42.72,42.77,2011920.0,42.86,42.93,42.72,42.77,2011920.0
2020-01-31 13:45:00,42.77,42.91,42.75,42.89,1537185.0,42.77,42.91,42.75,42.89,1537185.0
2020-01-31 13:50:00,42.9,42.91,42.81,42.88,1127070.0,42.9,42.91,42.81,42.88,1127070.0
2020-01-31 13:55:00,42.88,42.96,42.88,42.94,1309125.0,42.88,42.96,42.88,42.94,1309125.0
2020-01-31 14:00:00,42.93,43.0,42.9,42.98,1434270.0,42.93,43.0,42.9,42.98,1434270.0
2020-01-31 14:05:00,42.98,43.09,42.96,42.99,3033495.0,42.98,43.09,42.96,42.99,3033495.0
2020-01-31 14:10:00,42.98,43.08,42.98,43.01,1265400.0,42.98,43.08,42.98,43.01,1265400.0
2020-01-31 14:15:00,43.01,43.06,42.94,43.02,1207335.0,43.01,43.06,42.94,43.02,1207335.0
2020-01-31 14:20:00,43.01,43.02,42.9,42.93,1453440.0,43.01,43.02,42.9,42.93,1453440.0
2020-01-31 14:25:00,42.94,43.03,42.92,43.0,1234785.0,42.94,43.03,42.92,43.0,1234785.0
2020-01-31 14:30:00,43.01,43.07,42.98,43.01,1271250.0,43.01,43.07,42.98,43.01,1271250.0
2020-01-31 14:35:00,43.02,43.05,42.95,42.99,889905.0,43.02,43.05,42.95,42.99,889905.0
2020-01-31 14:40:00,43.01,43.03,42.93,43.02,752565.0,43.01,43.03,42.93,43.02,752565.0
2020-01-31 14:45:00,43.02,43.05,42.98,43.01,761160.0,43.02,43.05,42.98,43.01,761160.0
2020-01-31 14:50:00,43.0,43.03,42.95,42.96,658470.0,43.0,43.03,42.95,42.96,658470.0
2020-01-31 14:55:00,42.96,43.01,42.93,42.94,909735.0,42.96,43.01,42.93,42.94,909735.0
2020-01-31 15:00:00,42.94,42.99,42.88,42.97,1095750.0,42.94,42.99,42.88,42.97,1095750.0
2020-01-31 15:05:00,42.96,43.0,42.86,42.91,1031370.0,42.96,43.0,42.86,42.91,1031370.0
2020-01-31 15:10:00,42.91,42.95,42.91,42.93,819180.0,42.91,42.95,42.91,42.93,819180.0
2020-01-31 15:15:00,42.93,42.93,42.89,42.9,930450.0,42.93,42.93,42.89,42.9,930450.0
2020-01-31 15:20:00,42.89,42.97,42.89,42.94,1297080.0,42.89,42.97,42.89,42.94,1297080.0
2020-01-31 15:25:00,42.95,43.0,42.9,42.99,1093875.0,42.95,43.0,42.9,42.99,1093875.0
2020-01-31 15:30:00,43.0,43.0,42.94,42.94,1024185.0,43.0,43.0,42.94,42.94,1024185.0
2020-01-31 15:35:00,42.94,42.99,42.94,42.96,1073160.0,42.94,42.99,42.94,42.96,1073160.0
2020-01-31 15:40:00,42.97,43.2,42.96,43.2,3827550.0,42.97,43.2,42.96,43.2,3827550.0
2020-01-31 15:45:00,43.19,43.33,43.1,43.19,5387430.0,43.19,43.33,43.1,43.19,5387430.0
2020-01-31 15:50:00,43.19,43.53,43.18,43.52,6096000.0,43.19,43.53,43.18,43.52,6096000.0
2020-01-31 15:55:00,43.52,43.53,43.33,43.37,6832065.0,43.52,43.53,43.33,43.37,6832065.0
2020-02-03 09:30:00,44.91,45.67,44.9,45.62,15386595.0,44.91,45.67,44.9,45.62,15386595.0
2020-02-03 09:35:00,45.64,46.6,45.6,46.46,12528750.0,45.64,46.6,45.6,46.46,12528750.0
2020-02-03 09:40:00,46.43,46.63,46.07,46.35,10039920.0,46.43,46.63,46.07,46.35,10039920.0
2020-02-03 09:45:00,46.4,46.84,46.32,46.47,9901305.0,46.4,46.84,46.32,46.47,9901305.0
2020-02-03 09:50:00,46.49,46.92,46.4,46.9,6881715.0,46.49,46.92,46.4,46.9,6881715.0
2020-02-03 09:55:00,46.9,47.97,46.88,47.54,15264135.0,46.9,47.97,46.88,47.54,15264135.0
2020-02-03 10:00:00,47.58,48.93,47.53,48.93,13171710.0,47.58,48.93,47.53,48.93,13171710.0
2020-02-03 10:05:00,48.92,49.01,47.72,47.75,13188945.0,48.92,49.01,47.72,47.75,13188945.0
2020-02-03 10:10:00,47.74,47.78,47.01,47.29,12766905.0,47.74,47.78,47.01,47.29,12766905.0
2020-02-03 10:15:00,47.32,47.6,46.87,47.4,8225865.0,47.32,47.6,46.87,47.4,8225865.0
2020-02-03 10:20:00,47.38,47.56,47.15,47.38,5034615.0,47.38,47.56,47.15,47.38,5034615.0
2020-02-03 10:25:00,47.4,47.86,47.27,47.71,6088875.0,47.4,47.86,47.27,47.71,6088875.0
2020-02-03 10:30:00,47.71,47.93,47.6,47.78,4024905.0,47.71,47.93,47.6,47.78,4024905.0
2020-02-03 10:35:00,47.77,48.46,47.61,48.41,7382925.0,47.77,48.46,47.61,48.41,7382925.0
2020-02-03 10:40:00,48.41,48.42,47.85,47.99,4856745.0,48.41,48.42,47.85,47.99,4856745.0
2020-02-03 10:45:00,47.97,48.21,47.91,48.16,3061515.0,47.97,48.21,47.91,48.16,3061515.0
2020-02-03 10:50:00,48.15,48.16,47.7,47.97,4595010.0,48.15,48.16,47.7,47.97,4595010.0
2020-02-03 10:55:00,48.01,48.28,47.84,48.18,3322005.0,48.01,48.28,47.84,48.18,3322005.0
2020-02-03 11:00:00,48.15,48.43,48.13,48.4,3806415.0,48.15,48.43,48.13,48.4,3806415.0
2020-02-03 11:05:00,48.4,48.63,48.29,48.3,5041515.0,48.4,48.63,48.29,48.3,5041515.0
2020-02-03 11:10:00,48.3,48.45,48.21,48.23,3069120.0,48.3,48.45,48.21,48.23,3069120.0
2020-02-03 11:15:00,48.23,48.67,48.21,48.57,4115745.0,48.23,48.67,48.21,48.57,4115745.0
2020-02-03 11:20:00,48.58,48.86,48.57,48.65,4719285.0,48.58,48.86,48.57,48.65,4719285.0
2020-02-03 11:25:00,48.63,48.83,48.54,48.63,3300045.0,48.63,48.83,48.54,48.63,3300045.0
2020-02-03 11:30:00,48.63,48.78,48.47,48.54,2749245.0,48.63,48.78,48.47,48.54,2749245.0
2020-02-03 11:35:00,48.52,48.65,48.45,48.53,1858170.0,48.52,48.65,48.45,48.53,1858170.0
2020-02-03 11:40:00,48.53,48.71,48.07,48.24,4054155.0,48.53,48.71,48.07,48.24,4054155.0
2020-02-03 11:45:00,48.23,48.43,48.2,48.38,2099610.0,48.23,48.43,48.2,48.38,2099610.0
2020-02-03 11:50:00,48.38,48.4,48.17,48.37,1821855.0,48.38,48.4,48.17,48.37,1821855.0
2020-02-03 11:55:00,48.4,48.59,48.35,48.46,2514915.0,48.4,48.59,48.35,48.46,2514915.0
2020-02-03 12:00:00,48.47,48.97,48.46,48.88,3891825.0,48.47,48.97,48.46,48.88,3891825.0
2020-02-03 12:05:00,48.88,49.11,48.82,48.89,5443815.0,48.88,49.11,48.82,48.89,5443815.0
2020-02-03 12:10:00,48.91,49.02,48.57,48.78,3619350.0,48.91,49.02,48.57,48.78,3619350.0
2020-02-03 12:15:00,48.78,49.08,48.71,48.98,2875305.0,48.78,49.08,48.71,48.98,2875305.0
2020-02-03 12:20:00,49.01,49.26,48.87,49.22,4249245.0,49.01,49.26,48.87,49.22,4249245.0
2020-02-03 12:25:00,49.22,49.23,48.95,49.08,3058485.0,49.22,49.23,48.95,49.08,3058485.0
2020-02-03 12:30:00,49.1,49.59,48.96,49.45,5351625.0,49.1,49.59,48.96,49.45,5351625.0
2020-02-03 12:35:00,49.4,49.83,49.22,49.78,6068400.0,49.4,49.83,49.22,49.78,6068400.0
2020-02-03 12:40:00,49.78,49.89,49.57,49.87,5164155.0,49.78,49.89,49.57,49.87,5164155.0
2020-02-03 12:45:00,49.88,50.0,49.62,49.88,6606930.0,49.88,50.0,49.62,49.88,6606930.0
2020-02-03 12:50:00,49.88,50.18,49.7,50.11,6648405.0,49.88,50.18,49.7,50.11,6648405.0
2020-02-03 12:55:00,50.15,51.27,50.07,51.19,12132750.0,50.15,51.27,50.07,51.19,12132750.0
2020-02-03 13:00:00,51.01,52.41,50.93,51.49,16406220.0,51.01,52.41,50.93,51.49,16406220.0
2020-02-03 13:05:00,51.49,51.6,50.15,50.6,14942370.0,51.49,51.6,50.15,50.6,14942370.0
2020-02-03 13:10:00,50.64,50.97,49.53,50.15,11128650.0,50.64,50.97,49.53,50.15,11128650.0
2020-02-03 13:15:00,50.23,50.83,49.8,50.77,6455520.0,50.23,50.83,49.8,50.77,6455520.0
2020-02-03 13:20:00,50.78,50.88,50.27,50.53,5052225.0,50.78,50.88,50.27,50.53,5052225.0
2020-02-03 13:25:00,50.48,50.73,49.77,49.92,5294400.0,50.48,50.73,49.77,49.92,5294400.0
2020-02-03 13:30:00,49.93,50.29,49.47,49.94,6627255.0,49.93,50.29,49.47,49.94,6627255.0
2020-02-03 13:35:00,49.96,50.45,49.74,50.34,4500915.0,49.96,50.45,49.74,50.34,4500915.0
2020-02-03 13:40:00,50.33,50.38,49.61,49.68,3238950.0,50.33,50.38,49.61,49.68,3238950.0
2020-02-03 13:45:00,49.68,49.84,49.14,49.47,5839560.0,49.68,49.84,49.14,49.47,5839560.0
2020-02-03 13:50:00,49.47,49.73,49.01,49.6,4714290.0,49.47,49.73,49.01,49.6,4714290.0
2020-02-03 13:55:00,49.64,49.99,49.6,49.76,2955435.0,49.64,49.99,49.6,49.76,2955435.0
2020-02-03 14:00:00,49.8,50.6,49.72,50.46,4607505.0,49.8,50.6,49.72,50.46,4607505.0
2020-02-03 14:05:00,50.46,50.49,50.02,50.17,3478050.0,50.46,50.49,50.02,50.17,3478050.0
2020-02-03 14:10:00,50.13,50.64,50.13,50.57,4019430.0,50.13,50.64,50.13,50.57,4019430.0
2020-02-03 14:15:00,50.57,50.89,50.47,50.81,4900215.0,50.57,50.89,50.47,50.81,4900215.0
2020-02-03 14:20:00,50.8,51.06,50.27,50.34,5368530.0,50.8,51.06,50.27,50.34,5368530.0
2020-02-03 14:25:00,50.3,50.41,50.12,50.26,3394890.0,50.3,50.41,50.12,50.26,3394890.0
2020-02-03 14:30:00,50.24,50.79,50.18,50.33,3735645.0,50.24,50.79,50.18,50.33,3735645.0
2020-02-03 14:35:00,50.34,50.79,50.32,50.76,2432805.0,50.34,50.79,50.32,50.76,2432805.0
2020-02-03 14:40:00,50.78,50.87,50.57,50.71,3124095.0,50.78,50.87,50.57,50.71,3124095.0
2020-02-03 14:45:00,50.72,50.75,50.43,50.57,2715240.0,50.72,50.75,50.43,50.57,2715240.0
2020-02-03 14:50:00,50.57,50.73,50.43,50.63,2032110.0,50.57,50.73,50.43,50.63,2032110.0
2020-02-03 14:55:00,50.63,50.69,50.3,50.38,2834025.0,50.63,50.69,50.3,50.38,2834025.0
2020-02-03 15:00:00,50.37,50.61,50.25,50.51,2383290.0,50.37,50.61,50.25,50.51,2383290.0
2020-02-03 15:05:00,50.51,50.91,50.5,50.77,4371195.0,50.51,50.91,50.5,50.77,4371195.0
2020-02-03 15:10:00,50.79,50.97,50.53,50.55,4414515.0,50.79,50.97,50.53,50.55,4414515.0
2020-02-03 15:15:00,50.61,50.8,50.57,50.78,2366910.0,50.61,50.8,50.57,50.78,2366910.0
2020-02-03 15:20:00,50.78,50.93,50.51,50.59,3991590.0,50.78,50.93,50.51,50.59,3991590.0
2020-02-03 15:25:00,50.57,50.8,50.53,50.72,2400825.0,50.57,50.8,50.53,50.72,2400825.0
2020-02-03 15:30:00,50.72,51.43,50.67,51.34,7292880.0,50.72,51.43,50.67,51.34,7292880.0
2020-02-03 15:35:00,51.39,51.64,51.07,51.3,6733380.0,51.39,51.64,51.07,51.3,6733380.0
2020-02-03 15:40:00,51.29,51.42,51.22,51.35,4137270.0,51.29,51.42,51.22,51.35,4137270.0
2020-02-03 15:45:00,51.35,51.8,51.24,51.61,6340365.0,51.35,51.8,51.24,51.61,6340365.0
2020-02-03 15:50:00,51.6,52.0,51.47,51.97,8501205.0,51.6,52.0,51.47,51.97,8501205.0
2020-02-03 15:55:00,51.97,52.22,51.78,52.02,13049340.0,51.97,52.22,51.78,52.02,13049340.0
2020-02-04 09:30:00,58.85,59.18,55.59,56.36,29659665.0,58.85,59.18,55.59,56.36,29659665.0
2020-02-04 09:35:00,56.41,58.66,56.34,57.91,17032995.0,56.41,58.66,56.34,57.91,17032995.0
2020-02-04 09:40:00,57.9,60.19,57.87,59.49,18580515.0,57.9,60.19,57.87,59.49,18580515.0
2020-02-04 09:45:00,59.52,61.47,59.48,61.47,18087585.0,59.52,61.47,59.48,61.47,18087585.0
2020-02-04 09:50:00,61.47,62.68,60.8,61.4,21264750.0,61.47,62.68,60.8,61.4,21264750.0
2020-02-04 09:55:00,61.37,61.53,59.54,60.99,15562860.0,61.37,61.53,59.54,60.99,15562860.0
2020-02-04 10:00:00,61.0,61.04,60.17,60.31,8559585.0,61.0,61.04,60.17,60.31,8559585.0
2020-02-04 10:05:00,60.46,60.92,59.9,60.69,9472350.0,60.46,60.92,59.9,60.69,9472350.0
2020-02-04 10:10:00,60.67,61.19,59.53,59.91,10468020.0,60.67,61.19,59.53,59.91,10468020.0
2020-02-04 10:15:00,59.94,60.33,59.1,59.6,9437895.0,59.94,60.33,59.1,59.6,9437895.0
2020-02-04 10:20:00,59.67,59.67,57.24,58.59,14797770.0,59.67,59.67,57.24,58.59,14797770.0
2020-02-04 10:25:00,58.56,58.92,58.13,58.33,8204520.0,58.56,58.92,58.13,58.33,8204520.0
2020-02-04 10:30:00,58.33,58.6,56.78,56.85,8264940.0,58.33,58.6,56.78,56.85,8264940.0
2020-02-04 10:35:00,56.88,58.8,56.88,58.71,8307435.0,56.88,58.8,56.88,58.71,8307435.0
2020-02-04 10:40:00,58.73,59.87,58.67,59.46,9427440.0,58.73,59.87,58.67,59.46,9427440.0
2020-02-04 10:45:00,59.51,59.58,58.53,58.95,3993585.0,59.51,59.58,58.53,58.95,3993585.0
2020-02-04 10:50:00,58.88,59.67,58.7,59.36,4275885.0,58.88,59.67,58.7,59.36,4275885.0
2020-02-04 10:55:00,59.4,59.8,59.21,59.73,4603095.0,59.4,59.8,59.21,59.73,4603095.0
2020-02-04 11:00:00,59.73,60.53,59.53,59.78,9093705.0,59.73,60.53,59.53,59.78,9093705.0
2020-02-04 11:05:00,59.78,60.0,59.41,59.48,3653925.0,59.78,60.0,59.41,59.48,3653925.0
2020-02-04 11:10:00,59.57,59.6,59.08,59.28,2970870.0,59.57,59.6,59.08,59.28,2970870.0
2020-02-04 11:15:00,59.28,59.33,58.89,59.26,2948400.0,59.28,59.33,58.89,59.26,2948400.0
2020-02-04 11:20:00,59.24,59.8,59.23,59.74,3507510.0,59.24,59.8,59.23,59.74,3507510.0
2020-02-04 11:25:00,59.64,59.75,59.19,59.3,2338575.0,59.64,59.75,59.19,59.3,2338575.0
2020-02-04 11:30:00,59.31,60.0,59.28,59.8,3940230.0,59.31,60.0,59.28,59.8,3940230.0
2020-02-04 11:35:00,59.77,59.93,59.6,59.67,2879775.0,59.77,59.93,59.6,59.67,2879775.0
2020-02-04 11:40:00,59.67,59.98,59.51,59.76,2603970.0,59.67,59.98,59.51,59.76,2603970.0
2020-02-04 11:45:00,59.73,60.67,59.73,60.27,6511965.0,59.73,60.67,59.73,60.27,6511965.0
2020-02-04 11:50:00,60.25,60.62,60.15,60.54,4381305.0,60.25,60.62,60.15,60.54,4381305.0
2020-02-04 11:55:00,60.47,61.26,60.47,61.26,6853530.0,60.47,61.26,60.47,61.26,6853530.0
2020-02-04 12:00:00,61.27,61.32,60.27,60.34,5721495.0,61.27,61.32,60.27,60.34,5721495.0
2020-02-04 12:05:00,60.33,60.6,60.07,60.14,3388170.0,60.33,60.6,60.07,60.14,3388170.0
2020-02-04 12:10:00,60.13,60.54,60.12,60.4,2093025.0,60.13,60.54,60.12,60.4,2093025.0
2020-02-04 12:15:00,60.46,60.6,60.2,60.43,2570400.0,60.46,60.6,60.2,60.43,2570400.0
2020-02-04 12:20:00,60.46,60.53,60.25,60.37,2715525.0,60.46,60.53,60.25,60.37,2715525.0
2020-02-04 12:25:00,60.38,60.96,60.27,60.52,4389090.0,60.38,60.96,60.27,60.52,4389090.0
2020-02-04 12:30:00,60.44,61.0,60.44,60.97,3979530.0,60.44,61.0,60.44,60.97,3979530.0
2020-02-04 12:35:00,60.97,61.22,60.83,60.88,3774060.0,60.97,61.22,60.83,60.88,3774060.0
2020-02-04 12:40:00,60.91,60.91,60.6,60.8,2332290.0,60.91,60.91,60.6,60.8,2332290.0
2020-02-04 12:45:00,60.8,60.9,60.73,60.79,2237565.0,60.8,60.9,60.73,60.79,2237565.0
2020-02-04 12:50:00,60.82,60.93,60.2,60.69,4753020.0,60.82,60.93,60.2,60.69,4753020.0
2020-02-04 12:55:00,60.64,60.77,60.47,60.71,2124585.0,60.64,60.77,60.47,60.71,2124585.0
2020-02-04 13:00:00,60.67,60.87,60.63,60.8,2705145.0,60.67,60.87,60.63,60.8,2705145.0
2020-02-04 13:05:00,60.82,60.96,60.77,60.81,2260035.0,60.82,60.96,60.77,60.81,2260035.0
2020-02-04 13:10:00,60.82,60.98,60.8,60.85,3223185.0,60.82,60.98,60.8,60.85,3223185.0
2020-02-04 13:15:00,60.9,61.24,60.8,61.21,4319010.0,60.9,61.24,60.8,61.21,4319010.0
2020-02-04 13:20:00,61.2,61.67,60.84,61.13,7438920.0,61.2,61.67,60.84,61.13,7438920.0
2020-02-04 13:25:00,61.12,61.32,61.0,61.25,2734920.0,61.12,61.32,61.0,61.25,2734920.0
2020-02-04 13:30:00,61.23,61.62,61.2,61.39,3825990.0,61.23,61.62,61.2,61.39,3825990.0
2020-02-04 13:35:00,61.39,61.78,61.14,61.26,5157525.0,61.39,61.78,61.14,61.26,5157525.0
2020-02-04 13:40:00,61.27,61.6,61.23,61.53,2495895.0,61.27,61.6,61.23,61.53,2495895.0
2020-02-04 13:45:00,61.57,61.85,61.5,61.78,5103240.0,61.57,61.85,61.5,61.78,5103240.0
2020-02-04 13:50:00,61.76,62.24,61.73,62.07,5767275.0,61.76,62.24,61.73,62.07,5767275.0
2020-02-04 13:55:00,62.05,62.11,61.6,61.85,4515120.0,62.05,62.11,61.6,61.85,4515120.0
2020-02-04 14:00:00,61.87,61.94,61.64,61.79,2535000.0,61.87,61.94,61.64,61.79,2535000.0
2020-02-04 14:05:00,61.76,61.98,61.64,61.91,2598990.0,61.76,61.98,61.64,61.91,2598990.0
2020-02-04 14:10:00,61.9,61.93,61.79,61.8,1857735.0,61.9,61.93,61.79,61.8,1857735.0
2020-02-04 14:15:00,61.82,61.92,61.6,61.76,2736990.0,61.82,61.92,61.6,61.76,2736990.0
2020-02-04 14:20:00,61.77,61.95,61.72,61.84,2140035.0,61.77,61.95,61.72,61.84,2140035.0
2020-02-04 14:25:00,61.85,61.9,61.65,61.69,2351535.0,61.85,61.9,61.65,61.69,2351535.0
2020-02-04 14:30:00,61.69,61.84,61.63,61.75,2512800.0,61.69,61.84,61.63,61.75,2512800.0
2020-02-04 14:35:00,61.75,61.78,61.65,61.73,1515465.0,61.75,61.78,61.65,61.73,1515465.0
2020-02-04 14:40:00,61.71,62.4,61.7,62.23,6274065.0,61.71,62.4,61.7,62.23,6274065.0
2020-02-04 14:45:00,62.23,62.6,62.16,62.49,4462065.0,62.23,62.6,62.16,62.49,4462065.0
2020-02-04 14:50:00,62.49,63.03,62.33,62.97,6806310.0,62.49,63.03,62.33,62.97,6806310.0
2020-02-04 14:55:00,62.98,63.2,62.69,63.01,7000530.0,62.98,63.2,62.69,63.01,7000530.0
2020-02-04 15:00:00,63.02,63.03,62.4,62.62,5541915.0,63.02,63.03,62.4,62.62,5541915.0
2020-02-04 15:05:00,62.63,63.13,62.57,63.11,4442040.0,62.63,63.13,62.57,63.11,4442040.0
2020-02-04 15:10:00,63.1,63.4,62.6,63.13,8255505.0,63.1,63.4,62.6,63.13,8255505.0
2020-02-04 15:15:00,63.13,63.32,62.97,63.2,3472365.0,63.13,63.32,62.97,63.2,3472365.0
2020-02-04 15:20:00,63.2,63.89,63.17,63.88,6636540.0,63.2,63.89,63.17,63.88,6636540.0
2020-02-04 15:25:00,63.86,64.33,63.75,64.19,6986685.0,63.86,64.33,63.75,64.19,6986685.0
2020-02-04 15:30:00,64.15,64.27,63.57,63.66,5319405.0,64.15,64.27,63.57,63.66,5319405.0
2020-02-04 15:35:00,63.66,64.13,63.62,64.07,4317270.0,63.66,64.13,63.62,64.07,4317270.0
2020-02-04 15:40:00,64.02,64.13,63.87,64.08,3782295.0,64.02,64.13,63.87,64.08,3782295.0
2020-02-04 15:45:00,64.01,64.6,63.6,63.61,6121260.0,64.01,64.6,63.6,63.61,6121260.0
2020-02-04 15:50:00,63.65,63.72,57.33,58.27,19102455.0,63.65,63.72,57.33,58.27,19102455.0
2020-02-04 15:55:00,58.53,59.84,57.67,59.18,21559095.0,58.53,59.84,57.67,59.18,21559095.0
2020-02-05 09:30:00,54.88,54.95,52.47,54.44,33633300.0,54.88,54.95,52.47,54.44,33633300.0
2020-02-05 09:35:00,54.44,56.4,54.4,54.95,19877145.0,54.44,56.4,54.4,54.95,19877145.0
2020-02-05 09:40:00,54.93,55.45,52.71,52.73,12822360.0,54.93,55.45,52.71,52.73,12822360.0
2020-02-05 09:45:00,52.72,53.93,51.8,53.14,18194250.0,52.72,53.93,51.8,53.14,18194250.0
2020-02-05 09:50:00,53.12,53.8,53.08,53.76,9408855.0,53.12,53.8,53.08,53.76,9408855.0
2020-02-05 09:55:00,53.69,53.76,52.67,53.08,7503975.0,53.69,53.76,52.67,53.08,7503975.0
2020-02-05 10:00:00,53.09,53.48,52.73,52.95,5742360.0,53.09,53.48,52.73,52.95,5742360.0
2020-02-05 10:05:00,52.95,53.16,50.93,51.01,12679125.0,52.95,53.16,50.93,51.01,12679125.0
2020-02-05 10:10:00,51.0,51.73,50.37,50.45,14154000.0,51.0,51.73,50.37,50.45,14154000.0
2020-02-05 10:15:00,50.44,51.17,50.14,51.1,9728820.0,50.44,51.17,50.14,51.1,9728820.0
2020-02-05 10:20:00,51.1,52.07,51.07,51.63,9500535.0,51.1,52.07,51.07,51.63,9500535.0
2020-02-05 10:25:00,51.6,51.72,51.0,51.38,4582485.0,51.6,51.72,51.0,51.38,4582485.0
2020-02-05 10:30:00,51.34,51.38,50.08,50.43,7307685.0,51.34,51.38,50.08,50.43,7307685.0
2020-02-05 10:35:00,50.45,50.67,49.8,50.33,10371270.0,50.45,50.67,49.8,50.33,10371270.0
2020-02-05 10:40:00,50.35,50.75,50.0,50.75,5250150.0,50.35,50.75,50.0,50.75,5250150.0
2020-02-05 10:45:00,50.75,51.2,50.35,50.82,4941120.0,50.75,51.2,50.35,50.82,4941120.0
2020-02-05 10:50:00,50.8,51.45,50.65,51.09,5117850.0,50.8,51.45,50.65,51.09,5117850.0
2020-02-05 10:55:00,51.13,51.15,50.47,50.76,3916830.0,51.13,51.15,50.47,50.76,3916830.0
2020-02-05 11:00:00,50.73,51.13,50.42,51.03,3185280.0,50.73,51.13,50.42,51.03,3185280.0
2020-02-05 11:05:00,51.03,51.61,50.87,51.53,3533640.0,51.03,51.61,50.87,51.53,3533640.0
2020-02-05 11:10:00,51.57,52.24,51.14,52.16,5930055.0,51.57,52.24,51.14,52.16,5930055.0
2020-02-05 11:15:00,52.2,52.4,51.8,52.09,5546220.0,52.2,52.4,51.8,52.09,5546220.0
2020-02-05 11:20:00,52.08,52.2,51.6,51.68,3237000.0,52.08,52.2,51.6,51.68,3237000.0
2020-02-05 11:25:00,51.7,51.72,51.15,51.31,4239615.0,51.7,51.72,51.15,51.31,4239615.0
2020-02-05 11:30:00,51.3,51.83,51.29,51.5,2809035.0,51.3,51.83,51.29,51.5,2809035.0
2020-02-05 11:35:00,51.55,51.63,50.93,51.29,3185550.0,51.55,51.63,50.93,51.29,3185550.0
2020-02-05 11:40:00,51.28,51.3,50.73,50.87,2583930.0,51.28,51.3,50.73,50.87,2583930.0
2020-02-05 11:45:00,50.87,51.16,50.73,50.98,1963770.0,50.87,51.16,50.73,50.98,1963770.0
2020-02-05 11:50:00,50.98,51.05,50.67,50.67,1787130.0,50.98,51.05,50.67,50.67,1787130.0
2020-02-05 11:55:00,50.67,50.97,50.53,50.89,2650065.0,50.67,50.97,50.53,50.89,2650065.0
2020-02-05 12:00:00,50.93,50.96,50.8,50.85,1088760.0,50.93,50.96,50.8,50.85,1088760.0
2020-02-05 12:05:00,50.87,51.13,50.67,50.96,2168835.0,50.87,51.13,50.67,50.96,2168835.0
2020-02-05 12:10:00,50.98,51.0,50.68,50.72,1203375.0,50.98,51.0,50.68,50.72,1203375.0
2020-02-05 12:15:00,50.73,50.93,50.47,50.47,2218395.0,50.73,50.93,50.47,50.47,2218395.0
2020-02-05 12:20:00,50.5,50.5,50.1,50.33,3921495.0,50.5,50.5,50.1,50.33,3921495.0
2020-02-05 12:25:00,50.33,50.43,50.11,50.23,2037525.0,50.33,50.43,50.11,50.23,2037525.0
2020-02-05 12:30:00,50.2,50.4,50.2,50.35,1189125.0,50.2,50.4,50.2,50.35,1189125.0
2020-02-05 12:35:00,50.33,50.93,50.32,50.85,2793270.0,50.33,50.93,50.32,50.85,2793270.0
2020-02-05 12:40:00,50.85,50.86,50.47,50.47,2004585.0,50.85,50.86,50.47,50.47,2004585.0
2020-02-05 12:45:00,50.5,50.73,50.47,50.63,1282635.0,50.5,50.73,50.47,50.63,1282635.0
2020-02-05 12:50:00,50.57,50.71,50.07,50.11,2302395.0,50.57,50.71,50.07,50.11,2302395.0
2020-02-05 12:55:00,50.13,50.4,50.0,50.0,3129660.0,50.13,50.4,50.0,50.0,3129660.0
2020-02-05 13:00:00,50.0,50.0,48.91,49.15,8765325.0,50.0,50.0,48.91,49.15,8765325.0
2020-02-05 13:05:00,49.15,49.2,47.89,47.97,11040915.0,49.15,49.2,47.89,47.97,11040915.0
2020-02-05 13:10:00,47.9,48.63,47.73,47.74,8696355.0,47.9,48.63,47.73,47.74,8696355.0
2020-02-05 13:15:00,47.74,48.1,46.94,47.58,11677200.0,47.74,48.1,46.94,47.58,11677200.0
2020-02-05 13:20:00,47.62,48.56,47.61,48.42,7085475.0,47.62,48.56,47.61,48.42,7085475.0
2020-02-05 13:25:00,48.43,48.43,47.56,48.19,4961625.0,48.43,48.43,47.56,48.19,4961625.0
2020-02-05 13:30:00,48.18,49.05,48.04,48.45,6620475.0,48.18,49.05,48.04,48.45,6620475.0
2020-02-05 13:35:00,48.5,48.53,48.0,48.15,3266640.0,48.5,48.53,48.0,48.15,3266640.0
2020-02-05 13:40:00,48.16,48.21,47.54,47.79,4587225.0,48.16,48.21,47.54,47.79,4587225.0
2020-02-05 13:45:00,47.74,47.85,47.43,47.82,3419760.0,47.74,47.85,47.43,47.82,3419760.0
2020-02-05 13:50:00,47.78,48.22,47.65,48.13,3342900.0,47.78,48.22,47.65,48.13,3342900.0
2020-02-05 13:55:00,48.19,48.39,48.0,48.26,2921940.0,48.19,48.39,48.0,48.26,2921940.0
2020-02-05 14:00:00,48.27,48.91,48.22,48.6,4505475.0,48.27,48.91,48.22,48.6,4505475.0
2020-02-05 14:05:00,48.5,48.78,48.18,48.37,2501235.0,48.5,48.78,48.18,48.37,2501235.0
2020-02-05 14:10:00,48.38,48.38,48.03,48.29,2227260.0,48.38,48.38,48.03,48.29,2227260.0
2020-02-05 14:15:00,48.26,48.6,48.2,48.26,2397825.0,48.26,48.6,48.2,48.26,2397825.0
2020-02-05 14:20:00,48.25,48.4,47.87,48.03,2757585.0,48.25,48.4,47.87,48.03,2757585.0
2020-02-05 14:25:00,48.04,48.2,47.67,47.9,3009345.0,48.04,48.2,47.67,47.9,3009345.0
2020-02-05 14:30:00,47.9,48.27,47.87,48.03,2871120.0,47.9,48.27,47.87,48.03,2871120.0
2020-02-05 14:35:00,48.0,48.31,47.81,48.07,2483775.0,48.0,48.31,47.81,48.07,2483775.0
2020-02-05 14:40:00,48.07,48.38,47.93,48.34,2293965.0,48.07,48.38,47.93,48.34,2293965.0
2020-02-05 14:45:00,48.36,48.37,48.0,48.28,2210070.0,48.36,48.37,48.0,48.28,2210070.0
2020-02-05 14:50:00,48.27,49.0,48.13,48.94,5045145.0,48.27,49.0,48.13,48.94,5045145.0
2020-02-05 14:55:00,48.93,49.46,48.83,49.16,7204275.0,48.93,49.46,48.83,49.16,7204275.0
2020-02-05 15:00:00,49.18,50.27,49.17,50.24,8467050.0,49.18,50.27,49.17,50.24,8467050.0
2020-02-05 15:05:00,50.23,50.33,49.14,49.23,6872385.0,50.23,50.33,49.14,49.23,6872385.0
2020-02-05 15:10:00,49.23,49.57,49.1,49.48,3832380.0,49.23,49.57,49.1,49.48,3832380.0
2020-02-05 15:15:00,49.5,49.88,49.38,49.48,3922365.0,49.5,49.88,49.38,49.48,3922365.0
2020-02-05 15:20:00,49.44,49.63,49.1,49.32,3152775.0,49.44,49.63,49.1,49.32,3152775.0
2020-02-05 15:25:00,49.3,49.33,48.38,48.47,4795575.0,49.3,49.33,48.38,48.47,4795575.0
2020-02-05 15:30:00,48.47,48.67,48.27,48.55,3925050.0,48.47,48.67,48.27,48.55,3925050.0
2020-02-05 15:35:00,48.51,48.95,48.33,48.92,3194025.0,48.51,48.95,48.33,48.92,3194025.0
2020-02-05 15:40:00,48.92,49.47,48.9,49.08,4674855.0,48.92,49.47,48.9,49.08,4674855.0
2020-02-05 15:45:00,49.05,49.13,48.5,48.83,5479020.0,49.05,49.13,48.5,48.83,5479020.0
2020-02-05 15:50:00,48.84,48.93,47.67,48.38,7772955.0,48.84,48.93,47.67,48.38,7772955.0
2020-02-05 15:55:00,48.4,49.19,48.12,48.98,9097740.0,48.4,49.19,48.12,48.98,9097740.0
2020-02-06 09:30:00,46.66,47.23,45.8,46.56,17106885.0,46.66,47.23,45.8,46.56,17106885.0
2020-02-06 09:35:00,46.56,47.47,46.47,47.27,11799975.0,46.56,47.47,46.47,47.27,11799975.0
2020-02-06 09:40:00,47.26,47.31,46.22,46.42,8316555.0,47.26,47.31,46.22,46.42,8316555.0
2020-02-06 09:45:00,46.44,47.0,46.07,46.62,7820610.0,46.44,47.0,46.07,46.62,7820610.0
2020-02-06 09:50:00,46.63,47.23,46.34,47.04,7012620.0,46.63,47.23,46.34,47.04,7012620.0
2020-02-06 09:55:00,47.04,47.2,46.67,47.15,3957060.0,47.04,47.2,46.67,47.15,3957060.0
2020-02-06 10:00:00,47.14,47.72,46.78,47.69,6983985.0,47.14,47.72,46.78,47.69,6983985.0
2020-02-06 10:05:00,47.7,48.6,47.61,48.47,9722835.0,47.7,48.6,47.61,48.47,9722835.0
2020-02-06 10:10:00,48.45,49.95,48.44,49.94,15599370.0,48.45,49.95,48.44,49.94,15599370.0
2020-02-06 10:15:00,49.96,51.16,49.59,50.83,18241245.0,49.96,51.16,49.59,50.83,18241245.0
2020-02-06 10:20:00,50.9,51.4,49.73,50.12,13453560.0,50.9,51.4,49.73,50.12,13453560.0
2020-02-06 10:25:00,50.09,50.33,49.18,49.35,7507830.0,50.09,50.33,49.18,49.35,7507830.0
2020-02-06 10:30:00,49.39,50.2,49.36,49.96,6164730.0,49.39,50.2,49.36,49.96,6164730.0
2020-02-06 10:35:00,49.96,50.13,49.67,49.91,3407325.0,49.96,50.13,49.67,49.91,3407325.0
2020-02-06 10:40:00,49.91,50.22,49.63,49.79,3784200.0,49.91,50.22,49.63,49.79,3784200.0
2020-02-06 10:45:00,49.8,50.8,49.79,50.4,6788205.0,49.8,50.8,49.79,50.4,6788205.0
2020-02-06 10:50:00,50.38,51.0,50.38,50.64,5230845.0,50.38,51.0,50.38,50.64,5230845.0
2020-02-06 10:55:00,50.63,50.8,50.38,50.79,3468375.0,50.63,50.8,50.38,50.79,3468375.0
2020-02-06 11:00:00,50.75,51.63,50.69,51.6,6991050.0,50.75,51.63,50.69,51.6,6991050.0
2020-02-06 11:05:00,51.6,52.27,51.2,51.82,12007935.0,51.6,52.27,51.2,51.82,12007935.0
2020-02-06 11:10:00,51.82,52.33,51.71,52.33,7819530.0,51.82,52.33,51.71,52.33,7819530.0
2020-02-06 11:15:00,52.28,53.06,52.27,52.54,12356835.0,52.28,53.06,52.27,52.54,12356835.0
2020-02-06 11:20:00,52.54,52.93,52.2,52.56,7925745.0,52.54,52.93,52.2,52.56,7925745.0
2020-02-06 11:25:00,52.57,53.05,51.43,51.98,10340670.0,52.57,53.05,51.43,51.98,10340670.0
2020-02-06 11:30:00,51.94,52.56,51.91,52.02,5486640.0,51.94,52.56,51.91,52.02,5486640.0
2020-02-06 11:35:00,52.03,52.09,51.02,51.73,7086705.0,52.03,52.09,51.02,51.73,7086705.0
2020-02-06 11:40:00,51.76,52.05,51.13,51.35,5026995.0,51.76,52.05,51.13,51.35,5026995.0
2020-02-06 11:45:00,51.4,51.66,51.07,51.21,3610905.0,51.4,51.66,51.07,51.21,3610905.0
2020-02-06 11:50:00,51.29,51.93,51.2,51.52,3359685.0,51.29,51.93,51.2,51.52,3359685.0
2020-02-06 11:55:00,51.47,52.13,51.47,51.83,3969645.0,51.47,52.13,51.47,51.83,3969645.0
2020-02-06 12:00:00,51.93,51.93,51.27,51.69,3062145.0,51.93,51.93,51.27,51.69,3062145.0
2020-02-06 12:05:00,51.67,51.74,51.4,51.4,1689525.0,51.67,51.74,51.4,51.4,1689525.0
2020-02-06 12:10:00,51.42,51.42,50.14,50.27,7044330.0,51.42,51.42,50.14,50.27,7044330.0
2020-02-06 12:15:00,50.33,51.13,50.29,51.07,5476110.0,50.33,51.13,50.29,51.07,5476110.0
2020-02-06 12:20:00,51.1,51.12,50.33,50.74,2469750.0,51.1,51.12,50.33,50.74,2469750.0
2020-02-06 12:25:00,50.74,50.87,50.53,50.79,1631580.0,50.74,50.87,50.53,50.79,1631580.0
2020-02-06 12:30:00,50.8,50.91,50.67,50.7,1605615.0,50.8,50.91,50.67,50.7,1605615.0
2020-02-06 12:35:00,50.74,50.91,50.69,50.91,1398390.0,50.74,50.91,50.69,50.91,1398390.0
2020-02-06 12:40:00,50.93,51.73,50.88,51.59,4561815.0,50.93,51.73,50.88,51.59,4561815.0
2020-02-06 12:45:00,51.6,51.67,51.17,51.21,2295945.0,51.6,51.67,51.17,51.21,2295945.0
2020-02-06 12:50:00,51.22,51.33,50.8,50.87,1948290.0,51.22,51.33,50.8,50.87,1948290.0
2020-02-06 12:55:00,50.88,51.26,50.87,51.13,1373055.0,50.88,51.26,50.87,51.13,1373055.0
2020-02-06 13:00:00,51.14,51.16,50.87,50.97,1081965.0,51.14,51.16,50.87,50.97,1081965.0
2020-02-06 13:05:00,50.93,51.08,50.87,51.0,1571325.0,50.93,51.08,50.87,51.0,1571325.0
2020-02-06 13:10:00,51.0,51.04,50.53,50.79,2056830.0,51.0,51.04,50.53,50.79,2056830.0
2020-02-06 13:15:00,50.82,50.87,50.42,50.83,2107155.0,50.82,50.87,50.42,50.83,2107155.0
2020-02-06 13:20:00,50.82,50.83,50.47,50.55,1409100.0,50.82,50.83,50.47,50.55,1409100.0
2020-02-06 13:25:00,50.57,50.93,50.47,50.89,1704225.0,50.57,50.93,50.47,50.89,1704225.0
2020-02-06 13:30:00,50.9,51.12,50.77,50.87,2007495.0,50.9,51.12,50.77,50.87,2007495.0
2020-02-06 13:35:00,50.87,50.98,50.57,50.6,1266240.0,50.87,50.98,50.57,50.6,1266240.0
2020-02-06 13:40:00,50.64,50.99,50.58,50.97,1633575.0,50.64,50.99,50.58,50.97,1633575.0
2020-02-06 13:45:00,51.0,51.01,50.67,50.86,1213890.0,51.0,51.01,50.67,50.86,1213890.0
2020-02-06 13:50:00,50.81,50.93,50.7,50.82,977400.0,50.81,50.93,50.7,50.82,977400.0
2020-02-06 13:55:00,50.8,50.83,50.13,50.13,2489805.0,50.8,50.83,50.13,50.13,2489805.0
2020-02-06 14:00:00,50.19,50.62,50.13,50.33,2666595.0,50.19,50.62,50.13,50.33,2666595.0
2020-02-06 14:05:00,50.3,50.33,49.68,49.72,4554795.0,50.3,50.33,49.68,49.72,4554795.0
2020-02-06 14:10:00,49.73,49.93,49.4,49.6,5217750.0,49.73,49.93,49.4,49.6,5217750.0
2020-02-06 14:15:00,49.6,49.9,49.4,49.57,2591835.0,49.6,49.9,49.4,49.57,2591835.0
2020-02-06 14:20:00,49.6,49.64,49.07,49.38,4531170.0,49.6,49.64,49.07,49.38,4531170.0
2020-02-06 14:25:00,49.36,49.99,49.27,49.85,3881610.0,49.36,49.99,49.27,49.85,3881610.0
2020-02-06 14:30:00,49.87,50.09,49.56,49.63,2653110.0,49.87,50.09,49.56,49.63,2653110.0
2020-02-06 14:35:00,49.63,49.75,49.41,49.6,1653240.0,49.63,49.75,49.41,49.6,1653240.0
2020-02-06 14:40:00,49.57,49.7,49.33,49.68,1780920.0,49.57,49.7,49.33,49.68,1780920.0
2020-02-06 14:45:00,49.67,49.7,49.51,49.6,1366650.0,49.67,49.7,49.51,49.6,1366650.0
2020-02-06 14:50:00,49.6,49.74,49.53,49.6,1354335.0,49.6,49.74,49.53,49.6,1354335.0
2020-02-06 14:55:00,49.59,50.06,49.53,49.88,3061080.0,49.59,50.06,49.53,49.88,3061080.0
2020-02-06 15:00:00,49.9,50.0,49.77,49.91,1574490.0,49.9,50.0,49.77,49.91,1574490.0
2020-02-06 15:05:00,49.91,50.41,49.9,50.3,3231465.0,49.91,50.41,49.9,50.3,3231465.0
2020-02-06 15:10:00,50.3,50.5,50.16,50.46,2258985.0,50.3,50.5,50.16,50.46,2258985.0
2020-02-06 15:15:00,50.46,50.47,49.7,49.7,2895945.0,50.46,50.47,49.7,49.7,2895945.0
2020-02-06 15:20:00,49.68,49.89,48.53,48.75,5902875.0,49.68,49.89,48.53,48.75,5902875.0
2020-02-06 15:25:00,48.74,49.54,48.71,49.28,4206285.0,48.74,49.54,48.71,49.28,4206285.0
2020-02-06 15:30:00,49.28,49.35,48.91,49.19,2705445.0,49.28,49.35,48.91,49.19,2705445.0
2020-02-06 15:35:00,49.23,49.27,49.0,49.18,1950795.0,49.23,49.27,49.0,49.18,1950795.0
2020-02-06 15:40:00,49.14,49.61,49.07,49.48,2118960.0,49.14,49.61,49.07,49.48,2118960.0
2020-02-06 15:45:00,49.5,49.8,49.42,49.57,3350565.0,49.5,49.8,49.42,49.57,3350565.0
2020-02-06 15:50:00,49.59,50.24,49.55,50.03,4444920.0,49.59,50.24,49.55,50.03,4444920.0
2020-02-06 15:55:00,50.07,50.22,49.73,49.9,4875135.0,50.07,50.22,49.73,49.9,4875135.0
2020-02-07 09:30:00,48.7,51.32,48.67,50.19,14580645.0,48.7,51.32,48.67,50.19,14580645.0
2020-02-07 09:35:00,50.19,50.93,50.01,50.23,6570465.0,50.19,50.93,50.01,50.23,6570465.0
2020-02-07 09:40:00,50.23,50.51,49.53,49.77,6101490.0,50.23,50.51,49.53,49.77,6101490.0
2020-02-07 09:45:00,49.78,50.51,49.73,50.3,3651510.0,49.78,50.51,49.73,50.3,3651510.0
2020-02-07 09:50:00,50.23,50.65,49.95,50.33,3383430.0,50.23,50.65,49.95,50.33,3383430.0
2020-02-07 09:55:00,50.28,50.57,49.92,50.01,3172095.0,50.28,50.57,49.92,50.01,3172095.0
2020-02-07 10:00:00,50.01,50.3,49.93,50.1,2454765.0,50.01,50.3,49.93,50.1,2454765.0
2020-02-07 10:05:00,50.13,50.43,50.09,50.17,2675205.0,50.13,50.43,50.09,50.17,2675205.0
2020-02-07 10:10:00,50.19,50.3,49.26,49.48,4076175.0,50.19,50.3,49.26,49.48,4076175.0
2020-02-07 10:15:00,49.5,49.65,49.0,49.51,4318845.0,49.5,49.65,49.0,49.51,4318845.0
2020-02-07 10:20:00,49.55,49.68,49.2,49.27,2239980.0,49.55,49.68,49.2,49.27,2239980.0
2020-02-07 10:25:00,49.32,49.53,49.12,49.27,2469810.0,49.32,49.53,49.12,49.27,2469810.0
2020-02-07 10:30:00,49.27,49.63,49.27,49.43,1733715.0,49.27,49.63,49.27,49.43,1733715.0
2020-02-07 10:35:00,49.45,49.53,49.08,49.16,1753350.0,49.45,49.53,49.08,49.16,1753350.0
2020-02-07 10:40:00,49.21,49.53,49.18,49.44,1944030.0,49.21,49.53,49.18,49.44,1944030.0
2020-02-07 10:45:00,49.44,49.6,49.3,49.51,1129605.0,49.44,49.6,49.3,49.51,1129605.0
2020-02-07 10:50:00,49.5,49.8,49.34,49.76,2021640.0,49.5,49.8,49.34,49.76,2021640.0
2020-02-07 10:55:00,49.75,49.93,49.63,49.86,2983065.0,49.75,49.93,49.63,49.86,2983065.0
2020-02-07 11:00:00,49.86,49.87,49.5,49.54,1836975.0,49.86,49.87,49.5,49.54,1836975.0
2020-02-07 11:05:00,49.55,49.67,49.39,49.47,1003095.0,49.55,49.67,49.39,49.47,1003095.0
2020-02-07 11:10:00,49.46,49.6,49.37,49.42,1114275.0,49.46,49.6,49.37,49.42,1114275.0
2020-02-07 11:15:00,49.4,49.5,49.34,49.42,1015185.0,49.4,49.5,49.34,49.42,1015185.0
2020-02-07 11:20:00,49.44,49.66,49.44,49.6,1311090.0,49.44,49.66,49.44,49.6,1311090.0
2020-02-07 11:25:00,49.61,49.69,49.51,49.53,1457760.0,49.61,49.69,49.51,49.53,1457760.0
2020-02-07 11:30:00,49.52,49.87,49.48,49.77,1965315.0,49.52,49.87,49.48,49.77,1965315.0
2020-02-07 11:35:00,49.77,49.9,49.65,49.76,1199355.0,49.77,49.9,49.65,49.76,1199355.0
2020-02-07 11:40:00,49.76,49.97,49.72,49.82,1417890.0,49.76,49.97,49.72,49.82,1417890.0
2020-02-07 11:45:00,49.83,49.93,49.7,49.77,1124955.0,49.83,49.93,49.7,49.77,1124955.0
2020-02-07 11:50:00,49.76,49.88,49.7,49.8,833520.0,49.76,49.88,49.7,49.8,833520.0
2020-02-07 11:55:00,49.81,50.36,49.8,50.28,3712155.0,49.81,50.36,49.8,50.28,3712155.0
2020-02-07 12:00:00,50.29,50.59,50.14,50.46,3964530.0,50.29,50.59,50.14,50.46,3964530.0
2020-02-07 12:05:00,50.46,50.46,50.08,50.11,1995765.0,50.46,50.46,50.08,50.11,1995765.0
2020-02-07 12:10:00,50.09,50.33,50.08,50.23,1167465.0,50.09,50.33,50.08,50.23,1167465.0
2020-02-07 12:15:00,50.23,50.29,50.11,50.2,803550.0,50.23,50.29,50.11,50.2,803550.0
2020-02-07 12:20:00,50.19,50.43,50.19,50.34,1478580.0,50.19,50.43,50.19,50.34,1478580.0
2020-02-07 12:25:00,50.36,50.38,50.11,50.16,1171950.0,50.36,50.38,50.11,50.16,1171950.0
2020-02-07 12:30:00,50.15,50.17,49.89,49.99,2537685.0,50.15,50.17,49.89,49.99,2537685.0
2020-02-07 12:35:00,50.02,50.08,49.77,49.91,1503645.0,50.02,50.08,49.77,49.91,1503645.0
2020-02-07 12:40:00,49.94,50.01,49.83,49.92,801960.0,49.94,50.01,49.83,49.92,801960.0
2020-02-07 12:45:00,49.91,49.99,49.83,49.96,754605.0,49.91,49.99,49.83,49.96,754605.0
2020-02-07 12:50:00,49.98,50.05,49.9,49.99,668880.0,49.98,50.05,49.9,49.99,668880.0
2020-02-07 12:55:00,50.0,50.03,49.88,49.88,483150.0,50.0,50.03,49.88,49.88,483150.0
2020-02-07 13:00:00,49.87,49.88,49.64,49.77,1362345.0,49.87,49.88,49.64,49.77,1362345.0
2020-02-07 13:05:00,49.78,49.81,49.57,49.79,1080135.0,49.78,49.81,49.57,49.79,1080135.0
2020-02-07 13:10:00,49.79,49.89,49.7,49.83,738345.0,49.79,49.89,49.7,49.83,738345.0
2020-02-07 13:15:00,49.82,49.85,49.71,49.76,447375.0,49.82,49.85,49.71,49.76,447375.0
2020-02-07 13:20:00,49.76,49.79,49.68,49.75,484995.0,49.76,49.79,49.68,49.75,484995.0
2020-02-07 13:25:00,49.77,49.8,49.67,49.75,448140.0,49.77,49.8,49.67,49.75,448140.0
2020-02-07 13:30:00,49.73,49.95,49.67,49.8,1300095.0,49.73,49.95,49.67,49.8,1300095.0
2020-02-07 13:35:00,49.8,49.91,49.64,49.7,955650.0,49.8,49.91,49.64,49.7,955650.0
2020-02-07 13:40:00,49.71,49.8,49.64,49.74,654360.0,49.71,49.8,49.64,49.74,654360.0
2020-02-07 13:45:00,49.76,49.76,49.48,49.5,1290030.0,49.76,49.76,49.48,49.5,1290030.0
2020-02-07 13:50:00,49.5,49.59,49.41,49.48,1367925.0,49.5,49.59,49.41,49.48,1367925.0
2020-02-07 13:55:00,49.47,49.57,49.25,49.26,2027310.0,49.47,49.57,49.25,49.26,2027310.0
2020-02-07 14:00:00,49.26,49.36,48.82,48.87,3538350.0,49.26,49.36,48.82,48.87,3538350.0
2020-02-07 14:05:00,48.88,49.22,48.8,49.17,2368845.0,48.88,49.22,48.8,49.17,2368845.0
2020-02-07 14:10:00,49.13,49.32,49.0,49.0,1858425.0,49.13,49.32,49.0,49.0,1858425.0
2020-02-07 14:15:00,49.03,49.27,49.0,49.12,897150.0,49.03,49.27,49.0,49.12,897150.0
2020-02-07 14:20:00,49.13,49.4,49.07,49.31,1574865.0,49.13,49.4,49.07,49.31,1574865.0
2020-02-07 14:25:00,49.3,49.37,49.18,49.29,1016205.0,49.3,49.37,49.18,49.29,1016205.0
2020-02-07 14:30:00,49.3,49.5,49.29,49.39,1629720.0,49.3,49.5,49.29,49.39,1629720.0
2020-02-07 14:35:00,49.37,49.44,49.27,49.28,1142700.0,49.37,49.44,49.27,49.28,1142700.0
2020-02-07 14:40:00,49.27,49.37,49.14,49.37,1588560.0,49.27,49.37,49.14,49.37,1588560.0
2020-02-07 14:45:00,49.35,49.51,49.29,49.44,1651125.0,49.35,49.51,49.29,49.44,1651125.0
2020-02-07 14:50:00,49.42,49.7,49.42,49.68,2292510.0,49.42,49.7,49.42,49.68,2292510.0
2020-02-07 14:55:00,49.7,49.9,49.61,49.85,3346875.0,49.7,49.9,49.61,49.85,3346875.0
2020-02-07 15:00:00,49.85,49.86,49.48,49.56,2452740.0,49.85,49.86,49.48,49.56,2452740.0
2020-02-07 15:05:00,49.56,49.75,49.55,49.72,1244715.0,49.56,49.75,49.55,49.72,1244715.0
2020-02-07 15:10:00,49.73,49.73,49.53,49.67,964560.0,49.73,49.73,49.53,49.67,964560.0
2020-02-07 15:15:00,49.64,49.67,49.54,49.6,774825.0,49.64,49.67,49.54,49.6,774825.0
2020-02-07 15:20:00,49.63,49.63,49.43,49.51,1082040.0,49.63,49.63,49.43,49.51,1082040.0
2020-02-07 15:25:00,49.5,49.53,49.4,49.41,1234815.0,49.5,49.53,49.4,49.41,1234815.0
2020-02-07 15:30:00,49.41,49.58,49.38,49.56,1356150.0,49.41,49.58,49.38,49.56,1356150.0
2020-02-07 15:35:00,49.59,49.66,49.41,49.51,1587840.0,49.59,49.66,49.41,49.51,1587840.0
2020-02-07 15:40:00,49.52,49.73,49.47,49.73,1517715.0,49.52,49.73,49.47,49.73,1517715.0
2020-02-07 15:45:00,49.73,49.9,49.67,49.83,2801340.0,49.73,49.9,49.67,49.83,2801340.0
2020-02-07 15:50:00,49.84,49.97,49.73,49.87,2809320.0,49.84,49.97,49.73,49.87,2809320.0
2020-02-07 15:55:00,49.88,49.93,49.73,49.87,4189005.0,49.88,49.93,49.73,49.87,4189005.0
2020-02-10 09:30:00,53.36,53.87,52.53,53.67,16145565.0,53.36,53.87,52.53,53.67,16145565.0
2020-02-10 09:35:00,53.67,54.67,53.5,54.3,13941015.0,53.67,54.67,53.5,54.3,13941015.0
2020-02-10 09:40:00,54.35,54.57,53.8,53.95,6498750.0,54.35,54.57,53.8,53.95,6498750.0
2020-02-10 09:45:00,53.99,54.07,52.87,52.93,7046820.0,53.99,54.07,52.87,52.93,7046820.0
2020-02-10 09:50:00,53.0,53.17,52.24,53.15,7457490.0,53.0,53.17,52.24,53.15,7457490.0
2020-02-10 09:55:00,53.13,53.26,52.63,52.96,4234485.0,53.13,53.26,52.63,52.96,4234485.0
2020-02-10 10:00:00,53.0,53.2,52.47,52.49,3199005.0,53.0,53.2,52.47,52.49,3199005.0
2020-02-10 10:05:00,52.49,52.98,52.48,52.9,2666670.0,52.49,52.98,52.48,52.9,2666670.0
2020-02-10 10:10:00,52.81,52.86,51.97,52.09,4510905.0,52.81,52.86,51.97,52.09,4510905.0
2020-02-10 10:15:00,52.07,52.53,52.04,52.47,3049770.0,52.07,52.53,52.04,52.47,3049770.0
2020-02-10 10:20:00,52.53,52.6,52.22,52.28,2508825.0,52.53,52.6,52.22,52.28,2508825.0
2020-02-10 10:25:00,52.29,52.5,52.17,52.48,1722090.0,52.29,52.5,52.17,52.48,1722090.0
2020-02-10 10:30:00,52.47,52.52,52.18,52.29,2166600.0,52.47,52.52,52.18,52.29,2166600.0
2020-02-10 10:35:00,52.3,52.4,51.94,52.16,2487060.0,52.3,52.4,51.94,52.16,2487060.0
2020-02-10 10:40:00,52.16,52.17,51.17,51.35,5677680.0,52.16,52.17,51.17,51.35,5677680.0
2020-02-10 10:45:00,51.35,51.53,51.04,51.31,4996350.0,51.35,51.53,51.04,51.31,4996350.0
2020-02-10 10:50:00,51.29,51.33,50.49,51.0,6174045.0,51.29,51.33,50.49,51.0,6174045.0
2020-02-10 10:55:00,50.97,51.02,50.65,50.92,2711595.0,50.97,51.02,50.65,50.92,2711595.0
2020-02-10 11:00:00,50.9,50.92,50.31,50.57,3739170.0,50.9,50.92,50.31,50.57,3739170.0
2020-02-10 11:05:00,50.54,51.07,50.54,50.64,4111725.0,50.54,51.07,50.54,50.64,4111725.0
2020-02-10 11:10:00,50.65,50.74,50.16,50.3,3648030.0,50.65,50.74,50.16,50.3,3648030.0
2020-02-10 11:15:00,50.31,50.43,50.18,50.36,2537505.0,50.31,50.43,50.18,50.36,2537505.0
2020-02-10 11:20:00,50.35,50.73,50.21,50.73,3858195.0,50.35,50.73,50.21,50.73,3858195.0
2020-02-10 11:25:00,50.74,50.9,50.63,50.82,3364695.0,50.74,50.9,50.63,50.82,3364695.0
2020-02-10 11:30:00,50.82,51.26,50.8,51.15,4099635.0,50.82,51.26,50.8,51.15,4099635.0
2020-02-10 11:35:00,51.16,51.26,50.91,51.18,2304810.0,51.16,51.26,50.91,51.18,2304810.0
2020-02-10 11:40:00,51.17,51.32,50.76,50.8,2566125.0,51.17,51.32,50.76,50.8,2566125.0
2020-02-10 11:45:00,50.78,51.22,50.67,51.12,1946775.0,50.78,51.22,50.67,51.12,1946775.0
2020-02-10 11:50:00,51.13,51.47,51.0,51.26,2203815.0,51.13,51.47,51.0,51.26,2203815.0
2020-02-10 11:55:00,51.28,51.39,51.12,51.25,2038485.0,51.28,51.39,51.12,51.25,2038485.0
2020-02-10 12:00:00,51.27,51.4,51.04,51.07,1847580.0,51.27,51.4,51.04,51.07,1847580.0
2020-02-10 12:05:00,51.08,51.16,50.91,50.94,1698255.0,51.08,51.16,50.91,50.94,1698255.0
2020-02-10 12:10:00,50.95,51.0,50.62,50.71,2004840.0,50.95,51.0,50.62,50.71,2004840.0
2020-02-10 12:15:00,50.76,50.87,50.6,50.7,1142985.0,50.76,50.87,50.6,50.7,1142985.0
2020-02-10 12:20:00,50.69,50.8,50.43,50.46,1240095.0,50.69,50.8,50.43,50.46,1240095.0
2020-02-10 12:25:00,50.45,50.49,50.29,50.29,2093160.0,50.45,50.49,50.29,50.29,2093160.0
2020-02-10 12:30:00,50.28,50.57,50.26,50.53,1961115.0,50.28,50.57,50.26,50.53,1961115.0
2020-02-10 12:35:00,50.51,50.77,50.49,50.74,1777530.0,50.51,50.77,50.49,50.74,1777530.0
2020-02-10 12:40:00,50.76,50.97,50.67,50.75,2085930.0,50.76,50.97,50.67,50.75,2085930.0
2020-02-10 12:45:00,50.74,50.76,50.53,50.68,1561995.0,50.74,50.76,50.53,50.68,1561995.0
2020-02-10 12:50:00,50.69,50.8,50.57,50.72,854865.0,50.69,50.8,50.57,50.72,854865.0
2020-02-10 12:55:00,50.73,50.75,50.58,50.6,825720.0,50.73,50.75,50.58,50.6,825720.0
2020-02-10 13:00:00,50.64,50.7,50.4,50.63,1282905.0,50.64,50.7,50.4,50.63,1282905.0
2020-02-10 13:05:00,50.66,50.68,50.48,50.56,624540.0,50.66,50.68,50.48,50.56,624540.0
2020-02-10 13:10:00,50.57,50.67,50.41,50.63,1125495.0,50.57,50.67,50.41,50.63,1125495.0
2020-02-10 13:15:00,50.63,50.73,50.57,50.63,845985.0,50.63,50.73,50.57,50.63,845985.0
2020-02-10 13:20:00,50.62,50.94,50.6,50.9,1746105.0,50.62,50.94,50.6,50.9,1746105.0
2020-02-10 13:25:00,50.91,51.11,50.83,50.95,1694865.0,50.91,51.11,50.83,50.95,1694865.0
2020-02-10 13:30:00,50.97,51.18,50.87,50.98,1706385.0,50.97,51.18,50.87,50.98,1706385.0
2020-02-10 13:35:00,50.99,51.07,50.9,50.96,813480.0,50.99,51.07,50.9,50.96,813480.0
2020-02-10 13:40:00,50.97,50.99,50.81,50.9,668790.0,50.97,50.99,50.81,50.9,668790.0
2020-02-10 13:45:00,50.91,50.98,50.67,50.91,1060665.0,50.91,50.98,50.67,50.91,1060665.0
2020-02-10 13:50:00,50.91,51.05,50.88,50.89,821115.0,50.91,51.05,50.88,50.89,821115.0
2020-02-10 13:55:00,50.89,50.96,50.82,50.92,667530.0,50.89,50.96,50.82,50.92,667530.0
2020-02-10 14:00:00,50.93,51.18,50.92,51.15,1499160.0,50.93,51.18,50.92,51.15,1499160.0
2020-02-10 14:05:00,51.15,51.47,51.12,51.23,3096975.0,51.15,51.47,51.12,51.23,3096975.0
2020-02-10 14:10:00,51.23,51.39,51.1,51.23,1546470.0,51.23,51.39,51.1,51.23,1546470.0
2020-02-10 14:15:00,51.21,51.63,51.21,51.53,2707005.0,51.21,51.63,51.21,51.53,2707005.0
2020-02-10 14:20:00,51.51,51.83,51.46,51.74,3511110.0,51.51,51.83,51.46,51.74,3511110.0
2020-02-10 14:25:00,51.75,51.93,51.54,51.86,2493240.0,51.75,51.93,51.54,51.86,2493240.0
2020-02-10 14:30:00,51.84,51.88,51.48,51.6,1814835.0,51.84,51.88,51.48,51.6,1814835.0
2020-02-10 14:35:00,51.63,51.64,51.25,51.39,2311875.0,51.63,51.64,51.25,51.39,2311875.0
2020-02-10 14:40:00,51.38,51.67,51.36,51.58,1880895.0,51.38,51.67,51.36,51.58,1880895.0
2020-02-10 14:45:00,51.6,51.87,51.51,51.85,2158005.0,51.6,51.87,51.51,51.85,2158005.0
2020-02-10 14:50:00,51.83,51.85,51.55,51.73,1589325.0,51.83,51.85,51.55,51.73,1589325.0
2020-02-10 14:55:00,51.71,51.83,51.61,51.77,1483965.0,51.71,51.83,51.61,51.77,1483965.0
2020-02-10 15:00:00,51.76,51.99,51.7,51.85,2432205.0,51.76,51.99,51.7,51.85,2432205.0
2020-02-10 15:05:00,51.87,51.98,51.7,51.91,1943400.0,51.87,51.98,51.7,51.91,1943400.0
2020-02-10 15:10:00,51.91,52.25,51.86,51.87,4203210.0,51.91,52.25,51.86,51.87,4203210.0
2020-02-10 15:15:00,51.9,52.16,51.81,52.16,1991865.0,51.9,52.16,51.81,52.16,1991865.0
2020-02-10 15:20:00,52.14,52.37,52.07,52.3,3639795.0,52.14,52.37,52.07,52.3,3639795.0
2020-02-10 15:25:00,52.3,52.3,52.02,52.17,1903710.0,52.3,52.3,52.02,52.17,1903710.0
2020-02-10 15:30:00,52.22,52.27,51.44,51.64,4710630.0,52.22,52.27,51.44,51.64,4710630.0
2020-02-10 15:35:00,51.66,51.67,51.38,51.54,2257230.0,51.66,51.67,51.38,51.54,2257230.0
2020-02-10 15:40:00,51.55,51.8,51.2,51.28,2909805.0,51.55,51.8,51.2,51.28,2909805.0
2020-02-10 15:45:00,51.27,51.45,51.1,51.13,2788965.0,51.27,51.45,51.1,51.13,2788965.0
2020-02-10 15:50:00,51.17,51.3,50.91,51.22,3174030.0,51.17,51.3,50.91,51.22,3174030.0
2020-02-10 15:55:00,51.26,51.47,51.15,51.39,4304520.0,51.26,51.47,51.15,51.39,4304520.0
2020-02-11 09:30:00,51.26,51.83,50.81,50.92,6891225.0,51.26,51.83,50.81,50.92,6891225.0
2020-02-11 09:35:00,50.9,51.21,50.53,50.85,4408095.0,50.9,51.21,50.53,50.85,4408095.0
2020-02-11 09:40:00,50.83,51.17,50.67,51.0,2869170.0,50.83,51.17,50.67,51.0,2869170.0
2020-02-11 09:45:00,50.99,51.44,50.77,51.38,3353400.0,50.99,51.44,50.77,51.38,3353400.0
2020-02-11 09:50:00,51.36,51.65,51.25,51.4,3890280.0,51.36,51.65,51.25,51.4,3890280.0
2020-02-11 09:55:00,51.4,51.5,51.15,51.19,1691790.0,51.4,51.5,51.15,51.19,1691790.0
2020-02-11 10:00:00,51.2,51.62,51.2,51.49,2037270.0,51.2,51.62,51.2,51.49,2037270.0
2020-02-11 10:05:00,51.48,51.87,51.48,51.58,4421745.0,51.48,51.87,51.48,51.58,4421745.0
2020-02-11 10:10:00,51.57,51.72,51.53,51.66,1620405.0,51.57,51.72,51.53,51.66,1620405.0
2020-02-11 10:15:00,51.69,51.73,51.44,51.58,1725975.0,51.69,51.73,51.44,51.58,1725975.0
2020-02-11 10:20:00,51.58,51.6,51.3,51.3,1258830.0,51.58,51.6,51.3,51.3,1258830.0
2020-02-11 10:25:00,51.32,51.42,51.09,51.15,1824915.0,51.32,51.42,51.09,51.15,1824915.0
2020-02-11 10:30:00,51.17,51.43,51.14,51.2,1686465.0,51.17,51.43,51.14,51.2,1686465.0
2020-02-11 10:35:00,51.24,51.4,51.08,51.15,1263930.0,51.24,51.4,51.08,51.15,1263930.0
2020-02-11 10:40:00,51.15,51.33,51.15,51.19,1083225.0,51.15,51.33,51.15,51.19,1083225.0
2020-02-11 10:45:00,51.17,51.32,51.07,51.32,1557255.0,51.17,51.32,51.07,51.32,1557255.0
2020-02-11 10:50:00,51.3,51.53,51.25,51.46,2058945.0,51.3,51.53,51.25,51.46,2058945.0
2020-02-11 10:55:00,51.46,51.68,51.45,51.5,2149365.0,51.46,51.68,51.45,51.5,2149365.0
2020-02-11 11:00:00,51.5,51.6,51.43,51.51,734340.0,51.5,51.6,51.43,51.51,734340.0
2020-02-11 11:05:00,51.53,51.62,51.41,51.47,1269945.0,51.53,51.62,51.41,51.47,1269945.0
2020-02-11 11:10:00,51.47,51.96,51.47,51.85,2716335.0,51.47,51.96,51.47,51.85,2716335.0
2020-02-11 11:15:00,51.88,51.98,51.7,51.88,2131695.0,51.88,51.98,51.7,51.88,2131695.0
2020-02-11 11:20:00,51.89,51.9,51.73,51.77,1204215.0,51.89,51.9,51.73,51.77,1204215.0
2020-02-11 11:25:00,51.78,52.09,51.67,51.79,2539995.0,51.78,52.09,51.67,51.79,2539995.0
2020-02-11 11:30:00,51.8,51.8,51.51,51.7,1749645.0,51.8,51.8,51.51,51.7,1749645.0
2020-02-11 11:35:00,51.69,51.7,51.44,51.5,959880.0,51.69,51.7,51.44,51.5,959880.0
2020-02-11 11:40:00,51.52,51.77,51.48,51.73,1105440.0,51.52,51.77,51.48,51.73,1105440.0
2020-02-11 11:45:00,51.73,51.75,51.57,51.72,683130.0,51.73,51.75,51.57,51.72,683130.0
2020-02-11 11:50:00,51.74,51.77,51.67,51.72,975390.0,51.74,51.77,51.67,51.72,975390.0
2020-02-11 11:55:00,51.73,51.79,51.48,51.56,933420.0,51.73,51.79,51.48,51.56,933420.0
2020-02-11 12:00:00,51.58,51.67,51.49,51.54,723930.0,51.58,51.67,51.49,51.54,723930.0
2020-02-11 12:05:00,51.56,51.62,51.49,51.52,394830.0,51.56,51.62,51.49,51.52,394830.0
2020-02-11 12:10:00,51.54,51.56,51.42,51.5,957345.0,51.54,51.56,51.42,51.5,957345.0
2020-02-11 12:15:00,51.5,51.67,51.48,51.59,1004445.0,51.5,51.67,51.48,51.59,1004445.0
2020-02-11 12:20:00,51.59,51.67,51.55,51.56,463620.0,51.59,51.67,51.55,51.56,463620.0
2020-02-11 12:25:00,51.59,51.8,51.59,51.73,1189290.0,51.59,51.8,51.59,51.73,1189290.0
2020-02-11 12:30:00,51.74,51.78,51.67,51.76,539250.0,51.74,51.78,51.67,51.76,539250.0
2020-02-11 12:35:00,51.77,51.77,51.57,51.71,623265.0,51.77,51.77,51.57,51.71,623265.0
2020-02-11 12:40:00,51.71,51.77,51.67,51.7,449910.0,51.71,51.77,51.67,51.7,449910.0
2020-02-11 12:45:00,51.72,51.88,51.68,51.79,1073400.0,51.72,51.88,51.68,51.79,1073400.0
2020-02-11 12:50:00,51.79,51.93,51.71,51.77,1226985.0,51.79,51.93,51.71,51.77,1226985.0
2020-02-11 12:55:00,51.77,52.05,51.74,51.83,1665720.0,51.77,52.05,51.74,51.83,1665720.0
2020-02-11 13:00:00,51.84,51.94,51.8,51.91,852645.0,51.84,51.94,51.8,51.91,852645.0
2020-02-11 13:05:00,51.93,51.99,51.87,51.92,916305.0,51.93,51.99,51.87,51.92,916305.0
2020-02-11 13:10:00,51.92,51.96,51.81,51.91,706800.0,51.92,51.96,51.81,51.91,706800.0
2020-02-11 13:15:00,51.93,52.12,51.9,52.09,1725885.0,51.93,52.12,51.9,52.09,1725885.0
2020-02-11 13:20:00,52.11,52.23,52.01,52.11,2148225.0,52.11,52.23,52.01,52.11,2148225.0
2020-02-11 13:25:00,52.1,52.2,52.04,52.13,1208325.0,52.1,52.2,52.04,52.13,1208325.0
2020-02-11 13:30:00,52.13,52.15,51.92,51.94,1000140.0,52.13,52.15,51.92,51.94,1000140.0
2020-02-11 13:35:00,51.96,52.13,51.91,52.0,1099665.0,51.96,52.13,51.91,52.0,1099665.0
2020-02-11 13:40:00,51.99,52.02,51.81,51.97,744660.0,51.99,52.02,51.81,51.97,744660.0
2020-02-11 13:45:00,51.95,52.04,51.87,52.01,540465.0,51.95,52.04,51.87,52.01,540465.0
2020-02-11 13:50:00,51.98,52.01,51.75,51.78,735765.0,51.98,52.01,51.75,51.78,735765.0
2020-02-11 13:55:00,51.77,51.9,51.76,51.8,897825.0,51.77,51.9,51.76,51.8,897825.0
2020-02-11 14:00:00,51.82,51.86,51.61,51.66,1153035.0,51.82,51.86,51.61,51.66,1153035.0
2020-02-11 14:05:00,51.64,51.77,51.6,51.73,820230.0,51.64,51.77,51.6,51.73,820230.0
2020-02-11 14:10:00,51.73,51.82,51.69,51.79,736590.0,51.73,51.82,51.69,51.79,736590.0
2020-02-11 14:15:00,51.8,51.83,51.7,51.7,538305.0,51.8,51.83,51.7,51.7,538305.0
2020-02-11 14:20:00,51.67,51.7,51.61,51.67,529860.0,51.67,51.7,51.61,51.67,529860.0
2020-02-11 14:25:00,51.68,51.78,51.63,51.74,638715.0,51.68,51.78,51.63,51.74,638715.0
2020-02-11 14:30:00,51.73,51.78,51.69,51.74,512295.0,51.73,51.78,51.69,51.74,512295.0
2020-02-11 14:35:00,51.73,51.74,51.52,51.56,844965.0,51.73,51.74,51.52,51.56,844965.0
2020-02-11 14:40:00,51.57,51.58,51.32,51.4,2387520.0,51.57,51.58,51.32,51.4,2387520.0
2020-02-11 14:45:00,51.42,51.57,51.35,51.51,1040145.0,51.42,51.57,51.35,51.51,1040145.0
2020-02-11 14:50:00,51.51,51.52,51.37,51.38,692040.0,51.51,51.52,51.37,51.38,692040.0
2020-02-11 14:55:00,51.38,51.4,51.21,51.32,1231380.0,51.38,51.4,51.21,51.32,1231380.0
2020-02-11 15:00:00,51.3,51.42,51.27,51.34,871530.0,51.3,51.42,51.27,51.34,871530.0
2020-02-11 15:05:00,51.31,51.4,51.2,51.23,663300.0,51.31,51.4,51.2,51.23,663300.0
2020-02-11 15:10:00,51.23,51.32,51.2,51.28,486240.0,51.23,51.32,51.2,51.28,486240.0
2020-02-11 15:15:00,51.27,51.4,51.18,51.21,1315785.0,51.27,51.4,51.18,51.21,1315785.0
2020-02-11 15:20:00,51.24,51.47,51.21,51.43,1031100.0,51.24,51.47,51.21,51.43,1031100.0
2020-02-11 15:25:00,51.45,51.45,51.34,51.4,698235.0,51.45,51.45,51.34,51.4,698235.0
2020-02-11 15:30:00,51.43,51.47,51.35,51.41,680550.0,51.43,51.47,51.35,51.41,680550.0
2020-02-11 15:35:00,51.41,51.53,51.41,51.51,936435.0,51.41,51.53,51.41,51.51,936435.0
2020-02-11 15:40:00,51.51,51.65,51.48,51.55,1231830.0,51.51,51.65,51.48,51.55,1231830.0
2020-02-11 15:45:00,51.55,51.64,51.47,51.48,1004175.0,51.55,51.64,51.47,51.48,1004175.0
2020-02-11 15:50:00,51.49,51.7,51.48,51.62,1990890.0,51.49,51.7,51.48,51.62,1990890.0
2020-02-11 15:55:00,51.63,51.67,51.52,51.6,2588580.0,51.63,51.67,51.52,51.6,2588580.0
2020-02-12 09:30:00,51.86,52.41,51.86,52.27,6236295.0,51.86,52.41,51.86,52.27,6236295.0
2020-02-12 09:35:00,52.24,52.58,52.22,52.52,4721100.0,52.24,52.58,52.22,52.52,4721100.0
2020-02-12 09:40:00,52.57,52.65,51.94,52.12,4539810.0,52.57,52.65,51.94,52.12,4539810.0
2020-02-12 09:45:00,52.0,52.25,51.73,51.85,3371970.0,52.0,52.25,51.73,51.85,3371970.0
2020-02-12 09:50:00,51.88,52.13,51.73,52.01,2365575.0,51.88,52.13,51.73,52.01,2365575.0
2020-02-12 09:55:00,52.01,52.02,51.48,51.79,2995770.0,52.01,52.02,51.48,51.79,2995770.0
2020-02-12 10:00:00,51.75,51.9,51.64,51.66,1456635.0,51.75,51.9,51.64,51.66,1456635.0
2020-02-12 10:05:00,51.66,51.99,51.66,51.95,1603920.0,51.66,51.99,51.66,51.95,1603920.0
2020-02-12 10:10:00,51.94,52.09,51.88,51.89,2069205.0,51.94,52.09,51.88,51.89,2069205.0
2020-02-12 10:15:00,51.88,52.03,51.84,51.99,1458615.0,51.88,52.03,51.84,51.99,1458615.0
2020-02-12 10:20:00,51.97,52.22,51.92,52.15,2158230.0,51.97,52.22,51.92,52.15,2158230.0
2020-02-12 10:25:00,52.16,52.18,52.01,52.14,1199340.0,52.16,52.18,52.01,52.14,1199340.0
2020-02-12 10:30:00,52.15,52.15,51.84,51.91,1397835.0,52.15,52.15,51.84,51.91,1397835.0
2020-02-12 10:35:00,51.9,52.03,51.84,51.96,1009980.0,51.9,52.03,51.84,51.96,1009980.0
2020-02-12 10:40:00,51.99,52.0,51.8,51.88,1018305.0,51.99,52.0,51.8,51.88,1018305.0
2020-02-12 10:45:00,51.88,51.89,51.72,51.83,931365.0,51.88,51.89,51.72,51.83,931365.0
2020-02-12 10:50:00,51.84,51.91,51.73,51.87,1015500.0,51.84,51.91,51.73,51.87,1015500.0
2020-02-12 10:55:00,51.88,51.96,51.79,51.79,850230.0,51.88,51.96,51.79,51.79,850230.0
2020-02-12 11:00:00,51.81,51.97,51.81,51.87,825795.0,51.81,51.97,51.81,51.87,825795.0
2020-02-12 11:05:00,51.87,51.97,51.84,51.96,773850.0,51.87,51.97,51.84,51.96,773850.0
2020-02-12 11:10:00,51.96,52.0,51.84,51.85,850845.0,51.96,52.0,51.84,51.85,850845.0
2020-02-12 11:15:00,51.85,51.92,51.82,51.9,537165.0,51.85,51.92,51.82,51.9,537165.0
2020-02-12 11:20:00,51.9,51.94,51.83,51.9,690480.0,51.9,51.94,51.83,51.9,690480.0
2020-02-12 11:25:00,51.9,52.03,51.89,51.98,1066830.0,51.9,52.03,51.89,51.98,1066830.0
2020-02-12 11:30:00,51.98,52.13,51.97,52.06,1455945.0,51.98,52.13,51.97,52.06,1455945.0
2020-02-12 11:35:00,52.06,52.13,51.98,52.01,1031250.0,52.06,52.13,51.98,52.01,1031250.0
2020-02-12 11:40:00,52.01,52.04,51.93,52.01,674310.0,52.01,52.04,51.93,52.01,674310.0
2020-02-12 11:45:00,52.01,52.02,51.93,51.96,571680.0,52.01,52.02,51.93,51.96,571680.0
2020-02-12 11:50:00,51.97,52.06,51.9,52.04,632625.0,51.97,52.06,51.9,52.04,632625.0
2020-02-12 11:55:00,52.04,52.12,52.0,52.1,897915.0,52.04,52.12,52.0,52.1,897915.0
2020-02-12 12:00:00,52.12,52.2,52.05,52.13,1341135.0,52.12,52.2,52.05,52.13,1341135.0
2020-02-12 12:05:00,52.14,52.15,52.07,52.11,791205.0,52.14,52.15,52.07,52.11,791205.0
2020-02-12 12:10:00,52.11,52.13,51.97,52.02,971220.0,52.11,52.13,51.97,52.02,971220.0
2020-02-12 12:15:00,52.02,52.06,51.97,52.0,572115.0,52.02,52.06,51.97,52.0,572115.0
2020-02-12 12:20:00,52.01,52.08,51.98,52.07,653955.0,52.01,52.08,51.98,52.07,653955.0
2020-02-12 12:25:00,52.08,52.09,52.02,52.04,428685.0,52.08,52.09,52.02,52.04,428685.0
2020-02-12 12:30:00,52.02,52.06,51.91,51.96,958425.0,52.02,52.06,51.91,51.96,958425.0
2020-02-12 12:35:00,51.97,52.0,51.87,51.87,866280.0,51.97,52.0,51.87,51.87,866280.0
2020-02-12 12:40:00,51.88,51.97,51.88,51.95,475140.0,51.88,51.97,51.88,51.95,475140.0
2020-02-12 12:45:00,51.93,51.99,51.9,51.93,435765.0,51.93,51.99,51.9,51.93,435765.0
2020-02-12 12:50:00,51.95,52.01,51.93,51.98,623760.0,51.95,52.01,51.93,51.98,623760.0
2020-02-12 12:55:00,51.97,51.97,51.92,51.94,371955.0,51.97,51.97,51.92,51.94,371955.0
2020-02-12 13:00:00,51.94,51.96,51.88,51.92,720450.0,51.94,51.96,51.88,51.92,720450.0
2020-02-12 13:05:00,51.9,51.92,51.83,51.88,767925.0,51.9,51.92,51.83,51.88,767925.0
2020-02-12 13:10:00,51.88,51.96,51.86,51.93,471330.0,51.88,51.96,51.86,51.93,471330.0
2020-02-12 13:15:00,51.94,52.0,51.92,51.98,539730.0,51.94,52.0,51.92,51.98,539730.0
2020-02-12 13:20:00,51.98,51.98,51.92,51.96,345555.0,51.98,51.98,51.92,51.96,345555.0
2020-02-12 13:25:00,51.95,51.96,51.9,51.93,425355.0,51.95,51.96,51.9,51.93,425355.0
2020-02-12 13:30:00,51.92,51.96,51.88,51.9,412560.0,51.92,51.96,51.88,51.9,412560.0
2020-02-12 13:35:00,51.88,51.92,51.87,51.87,491775.0,51.88,51.92,51.87,51.87,491775.0
2020-02-12 13:40:00,51.89,51.9,51.81,51.84,688545.0,51.89,51.9,51.81,51.84,688545.0
2020-02-12 13:45:00,51.83,51.84,51.76,51.79,1463835.0,51.83,51.84,51.76,51.79,1463835.0
2020-02-12 13:50:00,51.79,51.79,51.7,51.72,973500.0,51.79,51.79,51.7,51.72,973500.0
2020-02-12 13:55:00,51.72,51.76,51.68,51.72,987135.0,51.72,51.76,51.68,51.72,987135.0
2020-02-12 14:00:00,51.73,51.73,51.44,51.44,2338065.0,51.73,51.73,51.44,51.44,2338065.0
2020-02-12 14:05:00,51.44,51.53,51.38,51.45,1730790.0,51.44,51.53,51.38,51.45,1730790.0
2020-02-12 14:10:00,51.41,51.46,51.2,51.24,2485920.0,51.41,51.46,51.2,51.24,2485920.0
2020-02-12 14:15:00,51.25,51.43,51.24,51.37,1796505.0,51.25,51.43,51.24,51.37,1796505.0
2020-02-12 14:20:00,51.35,51.45,51.28,51.41,1130100.0,51.35,51.45,51.28,51.41,1130100.0
2020-02-12 14:25:00,51.4,51.42,51.24,51.24,1427370.0,51.4,51.42,51.24,51.24,1427370.0
2020-02-12 14:30:00,51.24,51.24,50.89,50.92,3547515.0,51.24,51.24,50.89,50.92,3547515.0
2020-02-12 14:35:00,50.93,51.09,50.9,50.99,2057550.0,50.93,51.09,50.9,50.99,2057550.0
2020-02-12 14:40:00,50.96,51.24,50.95,51.11,2054070.0,50.96,51.24,50.95,51.11,2054070.0
2020-02-12 14:45:00,51.12,51.22,51.0,51.05,1532730.0,51.12,51.22,51.0,51.05,1532730.0
2020-02-12 14:50:00,51.04,51.1,50.98,51.06,1263090.0,51.04,51.1,50.98,51.06,1263090.0
2020-02-12 14:55:00,51.07,51.18,51.03,51.1,975180.0,51.07,51.18,51.03,51.1,975180.0
2020-02-12 15:00:00,51.12,51.16,51.01,51.11,935940.0,51.12,51.16,51.01,51.11,935940.0
2020-02-12 15:05:00,51.09,51.16,51.03,51.08,831285.0,51.09,51.16,51.03,51.08,831285.0
2020-02-12 15:10:00,51.08,51.31,51.0,51.26,1820985.0,51.08,51.31,51.0,51.26,1820985.0
2020-02-12 15:15:00,51.26,51.4,51.24,51.3,2179350.0,51.26,51.4,51.24,51.3,2179350.0
2020-02-12 15:20:00,51.31,51.59,51.31,51.49,2380920.0,51.31,51.59,51.31,51.49,2380920.0
2020-02-12 15:25:00,51.48,51.54,51.38,51.49,1734705.0,51.48,51.54,51.38,51.49,1734705.0
2020-02-12 15:30:00,51.49,51.5,51.28,51.33,1396680.0,51.49,51.5,51.28,51.33,1396680.0
2020-02-12 15:35:00,51.33,51.46,51.29,51.35,1222200.0,51.33,51.46,51.29,51.35,1222200.0
2020-02-12 15:40:00,51.37,51.43,51.3,51.36,855075.0,51.37,51.43,51.3,51.36,855075.0
2020-02-12 15:45:00,51.39,51.55,51.35,51.35,1649100.0,51.39,51.55,51.35,51.35,1649100.0
2020-02-12 15:50:00,51.37,51.4,51.13,51.13,2201865.0,51.37,51.4,51.13,51.13,2201865.0
2020-02-12 15:55:00,51.14,51.2,51.12,51.16,2439435.0,51.14,51.2,51.12,51.16,2439435.0
2020-02-13 09:30:00,49.44,50.51,49.0,50.07,11171385.0,49.44,50.51,49.0,50.07,11171385.0
2020-02-13 09:35:00,50.06,50.64,49.82,50.61,5707155.0,50.06,50.64,49.82,50.61,5707155.0
2020-02-13 09:40:00,50.58,50.77,50.23,50.28,5099100.0,50.58,50.77,50.23,50.28,5099100.0
2020-02-13 09:45:00,50.25,50.56,50.24,50.53,2391360.0,50.25,50.56,50.24,50.53,2391360.0
2020-02-13 09:50:00,50.53,51.53,50.47,51.37,7409925.0,50.53,51.53,50.47,51.37,7409925.0
2020-02-13 09:55:00,51.33,51.39,50.8,50.85,4722855.0,51.33,51.39,50.8,50.85,4722855.0
2020-02-13 10:00:00,50.83,50.86,50.54,50.83,3366045.0,50.83,50.86,50.54,50.83,3366045.0
2020-02-13 10:05:00,50.8,51.0,50.74,50.81,2833005.0,50.8,51.0,50.74,50.81,2833005.0
2020-02-13 10:10:00,50.82,51.0,50.73,50.97,2446995.0,50.82,51.0,50.73,50.97,2446995.0
2020-02-13 10:15:00,50.96,51.32,50.8,51.32,2724570.0,50.96,51.32,50.8,51.32,2724570.0
2020-02-13 10:20:00,51.28,51.35,51.11,51.26,2830170.0,51.28,51.35,51.11,51.26,2830170.0
2020-02-13 10:25:00,51.25,51.78,51.2,51.64,4804125.0,51.25,51.78,51.2,51.64,4804125.0
2020-02-13 10:30:00,51.64,51.77,51.4,51.61,2699430.0,51.64,51.77,51.4,51.61,2699430.0
2020-02-13 10:35:00,51.59,51.6,51.37,51.49,1283400.0,51.59,51.6,51.37,51.49,1283400.0
2020-02-13 10:40:00,51.47,51.93,51.42,51.91,3007185.0,51.47,51.93,51.42,51.91,3007185.0
2020-02-13 10:45:00,51.92,52.27,51.83,52.19,4898145.0,51.92,52.27,51.83,52.19,4898145.0
2020-02-13 10:50:00,52.2,52.36,52.0,52.04,4128630.0,52.2,52.36,52.0,52.04,4128630.0
2020-02-13 10:55:00,52.06,52.22,51.9,52.14,2130705.0,52.06,52.22,51.9,52.14,2130705.0
2020-02-13 11:00:00,52.13,52.23,51.86,51.91,2310705.0,52.13,52.23,51.86,51.91,2310705.0
2020-02-13 11:05:00,51.92,52.27,51.91,52.13,2573025.0,51.92,52.27,51.91,52.13,2573025.0
2020-02-13 11:10:00,52.17,52.5,52.11,52.12,4253520.0,52.17,52.5,52.11,52.12,4253520.0
2020-02-13 11:15:00,52.11,52.27,52.01,52.15,2268810.0,52.11,52.27,52.01,52.15,2268810.0
2020-02-13 11:20:00,52.19,52.33,52.07,52.24,1690665.0,52.19,52.33,52.07,52.24,1690665.0
2020-02-13 11:25:00,52.24,52.53,52.15,52.52,2750040.0,52.24,52.53,52.15,52.52,2750040.0
2020-02-13 11:30:00,52.5,52.64,52.45,52.54,3812385.0,52.5,52.64,52.45,52.54,3812385.0
2020-02-13 11:35:00,52.56,52.58,52.37,52.54,1584480.0,52.56,52.58,52.37,52.54,1584480.0
2020-02-13 11:40:00,52.55,53.11,52.52,52.82,6848265.0,52.55,53.11,52.52,52.82,6848265.0
2020-02-13 11:45:00,52.85,53.04,52.55,52.57,2975250.0,52.85,53.04,52.55,52.57,2975250.0
2020-02-13 11:50:00,52.62,52.76,52.42,52.71,3120750.0,52.62,52.76,52.42,52.71,3120750.0
2020-02-13 11:55:00,52.7,52.7,52.5,52.5,1412730.0,52.7,52.7,52.5,52.5,1412730.0
2020-02-13 12:00:00,52.5,53.0,52.5,52.99,2598360.0,52.5,53.0,52.5,52.99,2598360.0
2020-02-13 12:05:00,52.98,53.21,52.91,53.07,4875495.0,52.98,53.21,52.91,53.07,4875495.0
2020-02-13 12:10:00,53.1,53.13,52.89,52.9,1426200.0,53.1,53.13,52.89,52.9,1426200.0
2020-02-13 12:15:00,52.9,53.1,52.81,53.08,2085435.0,52.9,53.1,52.81,53.08,2085435.0
2020-02-13 12:20:00,53.08,53.18,53.03,53.1,1622670.0,53.08,53.18,53.03,53.1,1622670.0
2020-02-13 12:25:00,53.1,53.82,53.08,53.75,6559065.0,53.1,53.82,53.08,53.75,6559065.0
2020-02-13 12:30:00,53.77,54.53,53.73,54.44,10346250.0,53.77,54.53,53.73,54.44,10346250.0
2020-02-13 12:35:00,54.41,54.44,53.56,53.75,6896235.0,54.41,54.44,53.56,53.75,6896235.0
2020-02-13 12:40:00,53.76,54.14,53.68,54.01,4524495.0,53.76,54.14,53.68,54.01,4524495.0
2020-02-13 12:45:00,54.03,54.18,53.87,53.95,3114330.0,54.03,54.18,53.87,53.95,3114330.0
2020-02-13 12:50:00,53.95,54.27,53.77,54.25,3646335.0,53.95,54.27,53.77,54.25,3646335.0
2020-02-13 12:55:00,54.24,54.25,53.9,53.97,2638455.0,54.24,54.25,53.9,53.97,2638455.0
2020-02-13 13:00:00,54.0,54.1,53.14,53.2,4182735.0,54.0,54.1,53.14,53.2,4182735.0
2020-02-13 13:05:00,53.23,53.47,53.17,53.24,3491520.0,53.23,53.47,53.17,53.24,3491520.0
2020-02-13 13:10:00,53.23,53.31,52.84,53.0,4062075.0,53.23,53.31,52.84,53.0,4062075.0
2020-02-13 13:15:00,52.99,53.57,52.91,53.52,3903135.0,52.99,53.57,52.91,53.52,3903135.0
2020-02-13 13:20:00,53.51,53.59,53.21,53.28,2262315.0,53.51,53.59,53.21,53.28,2262315.0
2020-02-13 13:25:00,53.25,53.76,53.25,53.75,2326485.0,53.25,53.76,53.25,53.75,2326485.0
2020-02-13 13:30:00,53.75,53.92,53.55,53.9,2760900.0,53.75,53.92,53.55,53.9,2760900.0
2020-02-13 13:35:00,53.91,53.92,53.6,53.74,2010945.0,53.91,53.92,53.6,53.74,2010945.0
2020-02-13 13:40:00,53.75,54.2,53.73,54.14,3205965.0,53.75,54.2,53.73,54.14,3205965.0
2020-02-13 13:45:00,54.15,54.18,53.87,54.09,3397560.0,54.15,54.18,53.87,54.09,3397560.0
2020-02-13 13:50:00,54.1,54.13,53.63,53.68,2074005.0,54.1,54.13,53.63,53.68,2074005.0
2020-02-13 13:55:00,53.7,53.85,53.47,53.84,2147670.0,53.7,53.85,53.47,53.84,2147670.0
2020-02-13 14:00:00,53.84,53.85,53.64,53.7,1194945.0,53.84,53.85,53.64,53.7,1194945.0
2020-02-13 14:05:00,53.71,53.95,53.52,53.88,2088570.0,53.71,53.95,53.52,53.88,2088570.0
2020-02-13 14:10:00,53.89,54.07,53.8,54.0,2384910.0,53.89,54.07,53.8,54.0,2384910.0
2020-02-13 14:15:00,53.97,54.0,53.61,53.73,1563180.0,53.97,54.0,53.61,53.73,1563180.0
2020-02-13 14:20:00,53.74,53.96,53.71,53.81,1314195.0,53.74,53.96,53.71,53.81,1314195.0
2020-02-13 14:25:00,53.81,54.07,53.78,54.06,1533420.0,53.81,54.07,53.78,54.06,1533420.0
2020-02-13 14:30:00,54.07,54.07,53.82,54.01,1643190.0,54.07,54.07,53.82,54.01,1643190.0
2020-02-13 14:35:00,54.01,54.32,53.98,54.14,4251570.0,54.01,54.32,53.98,54.14,4251570.0
2020-02-13 14:40:00,54.15,54.28,54.07,54.16,1665465.0,54.15,54.28,54.07,54.16,1665465.0
2020-02-13 14:45:00,54.15,54.18,53.27,53.51,3689655.0,54.15,54.18,53.27,53.51,3689655.0
2020-02-13 14:50:00,53.49,53.63,53.27,53.53,2688525.0,53.49,53.63,53.27,53.53,2688525.0
2020-02-13 14:55:00,53.51,53.7,53.44,53.49,1541550.0,53.51,53.7,53.44,53.49,1541550.0
2020-02-13 15:00:00,53.49,53.59,53.27,53.37,1408815.0,53.49,53.59,53.27,53.37,1408815.0
2020-02-13 15:05:00,53.36,53.83,53.34,53.8,2161275.0,53.36,53.83,53.34,53.8,2161275.0
2020-02-13 15:10:00,53.82,53.87,53.49,53.6,1704315.0,53.82,53.87,53.49,53.6,1704315.0
2020-02-13 15:15:00,53.6,53.76,53.52,53.57,1014375.0,53.6,53.76,53.52,53.57,1014375.0
2020-02-13 15:20:00,53.58,53.67,53.48,53.54,1012260.0,53.58,53.67,53.48,53.54,1012260.0
2020-02-13 15:25:00,53.52,53.6,53.5,53.54,664215.0,53.52,53.6,53.5,53.54,664215.0
2020-02-13 15:30:00,53.55,53.59,52.91,53.3,3930285.0,53.55,53.59,52.91,53.3,3930285.0
2020-02-13 15:35:00,53.29,53.57,53.2,53.53,2312805.0,53.29,53.57,53.2,53.53,2312805.0
2020-02-13 15:40:00,53.55,53.66,53.22,53.46,1910910.0,53.55,53.66,53.22,53.46,1910910.0
2020-02-13 15:45:00,53.46,53.6,53.33,53.53,1799985.0,53.46,53.6,53.33,53.53,1799985.0
2020-02-13 15:50:00,53.55,53.6,53.25,53.45,3030165.0,53.55,53.6,53.25,53.45,3030165.0
2020-02-13 15:55:00,53.43,53.6,53.36,53.59,4700565.0,53.43,53.6,53.36,53.59,4700565.0
2020-02-14 09:30:00,52.49,53.8,52.37,53.67,14844345.0,52.49,53.8,52.37,53.67,14844345.0
2020-02-14 09:35:00,53.67,53.93,53.01,53.01,6687735.0,53.67,53.93,53.01,53.01,6687735.0
2020-02-14 09:40:00,53.01,53.33,53.0,53.17,3501150.0,53.01,53.33,53.0,53.17,3501150.0
2020-02-14 09:45:00,53.14,53.59,53.14,53.33,4020345.0,53.14,53.59,53.14,53.33,4020345.0
2020-02-14 09:50:00,53.32,53.48,53.1,53.41,3146250.0,53.32,53.48,53.1,53.41,3146250.0
2020-02-14 09:55:00,53.42,53.93,53.23,53.93,5257620.0,53.42,53.93,53.23,53.93,5257620.0
2020-02-14 10:00:00,53.93,54.13,53.47,53.58,6883350.0,53.93,54.13,53.47,53.58,6883350.0
2020-02-14 10:05:00,53.55,53.78,53.51,53.7,2674110.0,53.55,53.78,53.51,53.7,2674110.0
2020-02-14 10:10:00,53.68,53.69,53.2,53.49,3597795.0,53.68,53.69,53.2,53.49,3597795.0
2020-02-14 10:15:00,53.48,53.72,53.41,53.68,1971375.0,53.48,53.72,53.41,53.68,1971375.0
2020-02-14 10:20:00,53.67,53.8,53.53,53.69,2403810.0,53.67,53.8,53.53,53.69,2403810.0
2020-02-14 10:25:00,53.7,53.72,53.49,53.51,1424595.0,53.7,53.72,53.49,53.51,1424595.0
2020-02-14 10:30:00,53.51,53.7,53.37,53.69,1745985.0,53.51,53.7,53.37,53.69,1745985.0
2020-02-14 10:35:00,53.69,53.76,53.47,53.66,2233680.0,53.69,53.76,53.47,53.66,2233680.0
2020-02-14 10:40:00,53.65,53.84,53.55,53.76,1991565.0,53.65,53.84,53.55,53.76,1991565.0
2020-02-14 10:45:00,53.76,53.8,53.61,53.76,1411380.0,53.76,53.8,53.61,53.76,1411380.0
2020-02-14 10:50:00,53.77,53.93,53.75,53.91,1965285.0,53.77,53.93,53.75,53.91,1965285.0
2020-02-14 10:55:00,53.93,53.98,53.83,53.9,1744275.0,53.93,53.98,53.83,53.9,1744275.0
2020-02-14 11:00:00,53.91,54.03,53.79,53.98,2194215.0,53.91,54.03,53.79,53.98,2194215.0
2020-02-14 11:05:00,54.0,54.2,53.94,54.12,3264855.0,54.0,54.2,53.94,54.12,3264855.0
2020-02-14 11:10:00,54.11,54.13,53.75,53.79,2325165.0,54.11,54.13,53.75,53.79,2325165.0
2020-02-14 11:15:00,53.75,53.95,53.67,53.88,1886280.0,53.75,53.95,53.67,53.88,1886280.0
2020-02-14 11:20:00,53.88,54.0,53.82,53.87,1599945.0,53.88,54.0,53.82,53.87,1599945.0
2020-02-14 11:25:00,53.87,53.95,53.77,53.86,1390440.0,53.87,53.95,53.77,53.86,1390440.0
2020-02-14 11:30:00,53.87,53.87,53.56,53.68,2402340.0,53.87,53.87,53.56,53.68,2402340.0
2020-02-14 11:35:00,53.68,53.75,53.58,53.64,1090620.0,53.68,53.75,53.58,53.64,1090620.0
2020-02-14 11:40:00,53.66,53.9,53.62,53.78,1692450.0,53.66,53.9,53.62,53.78,1692450.0
2020-02-14 11:45:00,53.78,53.86,53.75,53.76,992775.0,53.78,53.86,53.75,53.76,992775.0
2020-02-14 11:50:00,53.76,53.8,53.68,53.72,1016355.0,53.76,53.8,53.68,53.72,1016355.0
2020-02-14 11:55:00,53.75,53.8,53.64,53.72,852135.0,53.75,53.8,53.64,53.72,852135.0
2020-02-14 12:00:00,53.72,53.75,53.61,53.63,961350.0,53.72,53.75,53.61,53.63,961350.0
2020-02-14 12:05:00,53.63,53.65,53.45,53.5,1728660.0,53.63,53.65,53.45,53.5,1728660.0
2020-02-14 12:10:00,53.48,53.54,53.21,53.34,2578020.0,53.48,53.54,53.21,53.34,2578020.0
2020-02-14 12:15:00,53.34,53.5,53.31,53.39,1433310.0,53.34,53.5,53.31,53.39,1433310.0
2020-02-14 12:20:00,53.4,53.42,53.29,53.37,1037520.0,53.4,53.42,53.29,53.37,1037520.0
2020-02-14 12:25:00,53.39,53.58,53.39,53.47,1515795.0,53.39,53.58,53.39,53.47,1515795.0
2020-02-14 12:30:00,53.46,53.52,53.41,53.48,1062015.0,53.46,53.52,53.41,53.48,1062015.0
2020-02-14 12:35:00,53.5,53.59,53.48,53.52,985050.0,53.5,53.59,53.48,53.52,985050.0
2020-02-14 12:40:00,53.52,53.52,53.41,53.48,714030.0,53.52,53.52,53.41,53.48,714030.0
2020-02-14 12:45:00,53.49,53.49,53.37,53.46,609000.0,53.49,53.49,53.37,53.46,609000.0
2020-02-14 12:50:00,53.49,53.51,53.29,53.3,814185.0,53.49,53.51,53.29,53.3,814185.0
2020-02-14 12:55:00,53.3,53.38,53.11,53.31,2454915.0,53.3,53.38,53.11,53.31,2454915.0
2020-02-14 13:00:00,53.31,53.5,53.31,53.45,1439130.0,53.31,53.5,53.31,53.45,1439130.0
2020-02-14 13:05:00,53.42,53.56,53.28,53.29,1038945.0,53.42,53.56,53.28,53.29,1038945.0
2020-02-14 13:10:00,53.29,53.4,53.23,53.35,671175.0,53.29,53.4,53.23,53.35,671175.0
2020-02-14 13:15:00,53.34,53.35,53.17,53.18,822750.0,53.34,53.35,53.17,53.18,822750.0
2020-02-14 13:20:00,53.21,53.42,53.16,53.38,1145400.0,53.21,53.42,53.16,53.38,1145400.0
2020-02-14 13:25:00,53.36,53.52,53.32,53.5,1315890.0,53.36,53.52,53.32,53.5,1315890.0
2020-02-14 13:30:00,53.5,53.58,53.41,53.48,1064115.0,53.5,53.58,53.41,53.48,1064115.0
2020-02-14 13:35:00,53.47,53.59,53.44,53.53,727920.0,53.47,53.59,53.44,53.53,727920.0
2020-02-14 13:40:00,53.52,53.79,53.47,53.66,1804890.0,53.52,53.79,53.47,53.66,1804890.0
2020-02-14 13:45:00,53.63,53.72,53.6,53.62,867720.0,53.63,53.72,53.6,53.62,867720.0
2020-02-14 13:50:00,53.62,53.62,53.42,53.54,603945.0,53.62,53.62,53.42,53.54,603945.0
2020-02-14 13:55:00,53.51,53.59,53.49,53.53,507810.0,53.51,53.59,53.49,53.53,507810.0
2020-02-14 14:00:00,53.54,53.64,53.53,53.6,589380.0,53.54,53.64,53.53,53.6,589380.0
2020-02-14 14:05:00,53.6,53.63,53.57,53.61,600150.0,53.6,53.63,53.57,53.61,600150.0
2020-02-14 14:10:00,53.62,53.62,53.45,53.5,824910.0,53.62,53.62,53.45,53.5,824910.0
2020-02-14 14:15:00,53.51,53.58,53.32,53.38,1298040.0,53.51,53.58,53.32,53.38,1298040.0
2020-02-14 14:20:00,53.39,53.5,53.38,53.45,723825.0,53.39,53.5,53.38,53.45,723825.0
2020-02-14 14:25:00,53.46,53.5,53.41,53.45,319230.0,53.46,53.5,53.41,53.45,319230.0
2020-02-14 14:30:00,53.44,53.47,53.34,53.41,697710.0,53.44,53.47,53.34,53.41,697710.0
2020-02-14 14:35:00,53.4,53.49,53.4,53.44,784665.0,53.4,53.49,53.4,53.44,784665.0
2020-02-14 14:40:00,53.44,53.47,53.27,53.37,1181955.0,53.44,53.47,53.27,53.37,1181955.0
2020-02-14 14:45:00,53.37,53.4,53.28,53.32,776100.0,53.37,53.4,53.28,53.32,776100.0
2020-02-14 14:50:00,53.31,53.34,53.26,53.29,848625.0,53.31,53.34,53.26,53.29,848625.0
2020-02-14 14:55:00,53.28,53.38,53.26,53.3,1180470.0,53.28,53.38,53.26,53.3,1180470.0
2020-02-14 15:00:00,53.29,53.47,53.29,53.44,1394100.0,53.29,53.47,53.29,53.44,1394100.0
2020-02-14 15:05:00,53.44,53.55,53.42,53.46,1517460.0,53.44,53.55,53.42,53.46,1517460.0
2020-02-14 15:10:00,53.45,53.54,53.43,53.46,817560.0,53.45,53.54,53.43,53.46,817560.0
2020-02-14 15:15:00,53.48,53.51,53.33,53.37,868920.0,53.48,53.51,53.33,53.37,868920.0
2020-02-14 15:20:00,53.37,53.42,53.33,53.35,661560.0,53.37,53.42,53.33,53.35,661560.0
2020-02-14 15:25:00,53.35,53.41,53.35,53.38,573540.0,53.35,53.41,53.35,53.38,573540.0
2020-02-14 15:30:00,53.37,53.47,53.35,53.4,1130655.0,53.37,53.47,53.35,53.4,1130655.0
2020-02-14 15:35:00,53.39,53.45,53.34,53.35,958230.0,53.39,53.45,53.34,53.35,958230.0
2020-02-14 15:40:00,53.34,53.37,52.84,53.11,4320660.0,53.34,53.37,52.84,53.11,4320660.0
2020-02-14 15:45:00,53.13,53.17,53.0,53.12,2217000.0,53.13,53.17,53.0,53.12,2217000.0
2020-02-14 15:50:00,53.13,53.33,53.07,53.27,2312970.0,53.13,53.33,53.07,53.27,2312970.0
2020-02-14 15:55:00,53.28,53.33,53.23,53.33,3142560.0,53.28,53.33,53.23,53.33,3142560.0
2020-02-18 09:30:00,56.11,57.2,55.93,56.57,13385085.0,56.11,57.2,55.93,56.57,13385085.0
2020-02-18 09:35:00,56.57,56.6,55.49,55.8,6470055.0,56.57,56.6,55.49,55.8,6470055.0
2020-02-18 09:40:00,55.81,56.2,55.73,55.97,3436920.0,55.81,56.2,55.73,55.97,3436920.0
2020-02-18 09:45:00,55.97,56.67,55.96,56.59,5485830.0,55.97,56.67,55.96,56.59,5485830.0
2020-02-18 09:50:00,56.56,56.78,56.3,56.54,4199880.0,56.56,56.78,56.3,56.54,4199880.0
2020-02-18 09:55:00,56.54,57.0,56.53,57.0,5075985.0,56.54,57.0,56.53,57.0,5075985.0
2020-02-18 10:00:00,56.99,57.33,56.81,56.92,6723705.0,56.99,57.33,56.81,56.92,6723705.0
2020-02-18 10:05:00,56.86,57.14,56.86,56.92,2772150.0,56.86,57.14,56.86,56.92,2772150.0
2020-02-18 10:10:00,56.92,56.98,56.55,56.88,3663300.0,56.92,56.98,56.55,56.88,3663300.0
2020-02-18 10:15:00,56.89,57.01,56.8,56.96,2092185.0,56.89,57.01,56.8,56.96,2092185.0
2020-02-18 10:20:00,56.96,57.08,56.89,56.97,1600410.0,56.96,57.08,56.89,56.97,1600410.0
2020-02-18 10:25:00,56.97,57.05,56.67,56.73,1950375.0,56.97,57.05,56.67,56.73,1950375.0
2020-02-18 10:30:00,56.71,56.85,56.67,56.85,1575420.0,56.71,56.85,56.67,56.85,1575420.0
2020-02-18 10:35:00,56.84,57.04,56.69,56.87,2303745.0,56.84,57.04,56.69,56.87,2303745.0
2020-02-18 10:40:00,56.88,56.9,56.53,56.78,2636805.0,56.88,56.9,56.53,56.78,2636805.0
2020-02-18 10:45:00,56.76,56.97,56.76,56.84,1545225.0,56.76,56.97,56.76,56.84,1545225.0
2020-02-18 10:50:00,56.84,56.85,56.68,56.68,988275.0,56.84,56.85,56.68,56.68,988275.0
2020-02-18 10:55:00,56.7,56.83,56.41,56.48,2467530.0,56.7,56.83,56.41,56.48,2467530.0
2020-02-18 11:00:00,56.45,56.51,56.19,56.48,3110115.0,56.45,56.51,56.19,56.48,3110115.0
2020-02-18 11:05:00,56.47,56.56,56.33,56.35,1199955.0,56.47,56.56,56.33,56.35,1199955.0
2020-02-18 11:10:00,56.35,56.46,56.17,56.24,1453830.0,56.35,56.46,56.17,56.24,1453830.0
2020-02-18 11:15:00,56.24,56.51,56.17,56.51,1622775.0,56.24,56.51,56.17,56.51,1622775.0
2020-02-18 11:20:00,56.5,56.52,56.32,56.34,1164405.0,56.5,56.52,56.32,56.34,1164405.0
2020-02-18 11:25:00,56.33,56.4,55.9,56.03,2681460.0,56.33,56.4,55.9,56.03,2681460.0
2020-02-18 11:30:00,55.97,56.3,55.97,56.28,1775955.0,55.97,56.3,55.97,56.28,1775955.0
2020-02-18 11:35:00,56.28,56.33,56.0,56.08,1585710.0,56.28,56.33,56.0,56.08,1585710.0
2020-02-18 11:40:00,56.07,56.13,55.99,56.11,962355.0,56.07,56.13,55.99,56.11,962355.0
2020-02-18 11:45:00,56.13,56.33,56.09,56.31,1514610.0,56.13,56.33,56.09,56.31,1514610.0
2020-02-18 11:50:00,56.33,56.43,56.27,56.35,1563315.0,56.33,56.43,56.27,56.35,1563315.0
2020-02-18 11:55:00,56.37,56.38,56.29,56.33,522090.0,56.37,56.38,56.29,56.33,522090.0
2020-02-18 12:00:00,56.33,56.47,56.25,56.41,1051515.0,56.33,56.47,56.25,56.41,1051515.0
2020-02-18 12:05:00,56.41,56.49,56.35,56.4,1087725.0,56.41,56.49,56.35,56.4,1087725.0
2020-02-18 12:10:00,56.41,56.66,56.4,56.66,1119165.0,56.41,56.66,56.4,56.66,1119165.0
2020-02-18 12:15:00,56.64,56.73,56.49,56.66,1503825.0,56.64,56.73,56.49,56.66,1503825.0
2020-02-18 12:20:00,56.65,56.65,56.46,56.51,981645.0,56.65,56.65,56.46,56.51,981645.0
2020-02-18 12:25:00,56.5,56.59,56.45,56.47,680280.0,56.5,56.59,56.45,56.47,680280.0
2020-02-18 12:30:00,56.47,56.53,56.38,56.4,413070.0,56.47,56.53,56.38,56.4,413070.0
2020-02-18 12:35:00,56.4,56.51,56.32,56.48,655440.0,56.4,56.51,56.32,56.48,655440.0
2020-02-18 12:40:00,56.46,56.5,56.42,56.45,344805.0,56.46,56.5,56.42,56.45,344805.0
2020-02-18 12:45:00,56.45,56.49,56.31,56.45,713595.0,56.45,56.49,56.31,56.45,713595.0
2020-02-18 12:50:00,56.42,56.44,56.37,56.4,423330.0,56.42,56.44,56.37,56.4,423330.0
2020-02-18 12:55:00,56.39,56.42,56.33,56.33,335775.0,56.39,56.42,56.33,56.33,335775.0
2020-02-18 13:00:00,56.35,56.56,56.34,56.53,949155.0,56.35,56.56,56.34,56.53,949155.0
2020-02-18 13:05:00,56.53,56.59,56.46,56.56,853650.0,56.53,56.59,56.46,56.56,853650.0
2020-02-18 13:10:00,56.57,56.68,56.53,56.64,1729650.0,56.57,56.68,56.53,56.64,1729650.0
2020-02-18 13:15:00,56.66,56.93,56.64,56.85,2631150.0,56.66,56.93,56.64,56.85,2631150.0
2020-02-18 13:20:00,56.84,56.85,56.69,56.77,754410.0,56.84,56.85,56.69,56.77,754410.0
2020-02-18 13:25:00,56.78,56.79,56.58,56.63,1057245.0,56.78,56.79,56.58,56.63,1057245.0
2020-02-18 13:30:00,56.62,56.79,56.61,56.73,1212165.0,56.62,56.79,56.61,56.73,1212165.0
2020-02-18 13:35:00,56.74,56.76,56.63,56.64,687540.0,56.74,56.76,56.63,56.64,687540.0
2020-02-18 13:40:00,56.64,56.73,56.59,56.63,720585.0,56.64,56.73,56.59,56.63,720585.0
2020-02-18 13:45:00,56.63,56.68,56.57,56.6,479040.0,56.63,56.68,56.57,56.6,479040.0
2020-02-18 13:50:00,56.6,56.61,56.41,56.45,987000.0,56.6,56.61,56.41,56.45,987000.0
2020-02-18 13:55:00,56.46,56.63,56.44,56.62,996180.0,56.46,56.63,56.44,56.62,996180.0
2020-02-18 14:00:00,56.63,56.67,56.55,56.6,800685.0,56.63,56.67,56.55,56.6,800685.0
2020-02-18 14:05:00,56.59,56.61,56.49,56.51,391065.0,56.59,56.61,56.49,56.51,391065.0
2020-02-18 14:10:00,56.53,56.6,56.5,56.51,426330.0,56.53,56.6,56.5,56.51,426330.0
2020-02-18 14:15:00,56.52,56.64,56.47,56.62,1000335.0,56.52,56.64,56.47,56.62,1000335.0
2020-02-18 14:20:00,56.62,56.73,56.57,56.67,827235.0,56.62,56.73,56.57,56.67,827235.0
2020-02-18 14:25:00,56.63,56.72,56.59,56.67,707010.0,56.63,56.72,56.59,56.67,707010.0
2020-02-18 14:30:00,56.66,56.72,56.58,56.6,787560.0,56.66,56.72,56.58,56.6,787560.0
2020-02-18 14:35:00,56.59,56.72,56.56,56.67,728865.0,56.59,56.72,56.56,56.67,728865.0
2020-02-18 14:40:00,56.68,56.88,56.63,56.84,1546245.0,56.68,56.88,56.63,56.84,1546245.0
2020-02-18 14:45:00,56.85,56.95,56.79,56.84,1822725.0,56.85,56.95,56.79,56.84,1822725.0
2020-02-18 14:50:00,56.84,57.0,56.83,56.92,1714890.0,56.84,57.0,56.83,56.92,1714890.0
2020-02-18 14:55:00,56.92,57.04,56.85,56.93,1900320.0,56.92,57.04,56.85,56.93,1900320.0
2020-02-18 15:00:00,56.92,57.17,56.89,57.17,1981875.0,56.92,57.17,56.89,57.17,1981875.0
2020-02-18 15:05:00,57.17,57.21,57.03,57.13,1871895.0,57.17,57.21,57.03,57.13,1871895.0
2020-02-18 15:10:00,57.12,57.21,57.04,57.11,1367685.0,57.12,57.21,57.04,57.11,1367685.0
2020-02-18 15:15:00,57.11,57.15,57.0,57.04,820545.0,57.11,57.15,57.0,57.04,820545.0
2020-02-18 15:20:00,57.03,57.08,56.9,57.0,1008645.0,57.03,57.08,56.9,57.0,1008645.0
2020-02-18 15:25:00,57.01,57.06,56.75,56.77,1395285.0,57.01,57.06,56.75,56.77,1395285.0
2020-02-18 15:30:00,56.76,57.03,56.68,56.95,1993050.0,56.76,57.03,56.68,56.95,1993050.0
2020-02-18 15:35:00,56.94,57.05,56.93,56.98,1119555.0,56.94,57.05,56.93,56.98,1119555.0
2020-02-18 15:40:00,56.98,57.26,56.98,57.25,2596170.0,56.98,57.26,56.98,57.25,2596170.0
2020-02-18 15:45:00,57.25,57.27,57.04,57.06,2554320.0,57.25,57.27,57.04,57.06,2554320.0
2020-02-18 15:50:00,57.05,57.33,56.98,57.24,4443510.0,57.05,57.33,56.98,57.24,4443510.0
2020-02-18 15:55:00,57.25,57.31,57.07,57.24,4223415.0,57.25,57.31,57.07,57.24,4223415.0
2020-02-19 09:30:00,61.54,61.57,60.27,61.11,14482350.0,61.54,61.57,60.27,61.11,14482350.0
2020-02-19 09:35:00,61.08,61.67,60.8,60.98,9214155.0,61.08,61.67,60.8,60.98,9214155.0
2020-02-19 09:40:00,61.03,61.24,60.44,60.45,5742780.0,61.03,61.24,60.44,60.45,5742780.0
2020-02-19 09:45:00,60.44,60.8,60.1,60.44,7271010.0,60.44,60.8,60.1,60.44,7271010.0
2020-02-19 09:50:00,60.42,60.9,60.27,60.77,3700785.0,60.42,60.9,60.27,60.77,3700785.0
2020-02-19 09:55:00,60.79,60.87,60.47,60.77,2825265.0,60.79,60.87,60.47,60.77,2825265.0
2020-02-19 10:00:00,60.79,61.06,60.68,60.93,3261045.0,60.79,61.06,60.68,60.93,3261045.0
2020-02-19 10:05:00,60.93,61.5,60.91,61.34,5987385.0,60.93,61.5,60.91,61.34,5987385.0
2020-02-19 10:10:00,61.34,61.47,61.07,61.33,3800280.0,61.34,61.47,61.07,61.33,3800280.0
2020-02-19 10:15:00,61.33,61.88,61.28,61.88,5509020.0,61.33,61.88,61.28,61.88,5509020.0
2020-02-19 10:20:00,61.85,62.54,61.75,62.42,7850400.0,61.85,62.54,61.75,62.42,7850400.0
2020-02-19 10:25:00,62.45,62.59,61.47,61.67,7077585.0,62.45,62.59,61.47,61.67,7077585.0
2020-02-19 10:30:00,61.74,62.21,61.62,62.17,4122570.0,61.74,62.21,61.62,62.17,4122570.0
2020-02-19 10:35:00,62.2,62.2,61.84,62.0,2866215.0,62.2,62.2,61.84,62.0,2866215.0
2020-02-19 10:40:00,61.97,62.0,61.76,61.9,1983825.0,61.97,62.0,61.76,61.9,1983825.0
2020-02-19 10:45:00,61.9,62.17,61.87,62.09,2577390.0,61.9,62.17,61.87,62.09,2577390.0
2020-02-19 10:50:00,62.09,62.32,62.02,62.12,2902410.0,62.09,62.32,62.02,62.12,2902410.0
2020-02-19 10:55:00,62.12,62.4,62.04,62.14,2993025.0,62.12,62.4,62.04,62.14,2993025.0
2020-02-19 11:00:00,62.14,62.26,62.07,62.07,1193010.0,62.14,62.26,62.07,62.07,1193010.0
2020-02-19 11:05:00,62.07,62.53,62.07,62.52,3286575.0,62.07,62.53,62.07,62.52,3286575.0
2020-02-19 11:10:00,62.53,62.63,62.36,62.63,3218715.0,62.53,62.63,62.36,62.63,3218715.0
2020-02-19 11:15:00,62.61,62.98,62.55,62.95,5585085.0,62.61,62.98,62.55,62.95,5585085.0
2020-02-19 11:20:00,62.95,62.99,62.43,62.69,4117890.0,62.95,62.99,62.43,62.69,4117890.0
2020-02-19 11:25:00,62.71,62.73,62.47,62.52,4876455.0,62.71,62.73,62.47,62.52,4876455.0
2020-02-19 11:30:00,62.5,62.82,62.47,62.7,2430630.0,62.5,62.82,62.47,62.7,2430630.0
2020-02-19 11:35:00,62.67,62.73,62.54,62.64,1554255.0,62.67,62.73,62.54,62.64,1554255.0
2020-02-19 11:40:00,62.64,62.66,62.22,62.32,2526630.0,62.64,62.66,62.22,62.32,2526630.0
2020-02-19 11:45:00,62.3,62.37,61.81,62.11,4351590.0,62.3,62.37,61.81,62.11,4351590.0
2020-02-19 11:50:00,62.1,62.25,61.81,61.95,2583045.0,62.1,62.25,61.81,61.95,2583045.0
2020-02-19 11:55:00,61.94,62.33,61.88,62.25,2641005.0,61.94,62.33,61.88,62.25,2641005.0
2020-02-19 12:00:00,62.24,62.25,61.87,61.9,1584330.0,62.24,62.25,61.87,61.9,1584330.0
2020-02-19 12:05:00,61.91,62.03,61.62,61.78,3179760.0,61.91,62.03,61.62,61.78,3179760.0
2020-02-19 12:10:00,61.78,61.93,61.68,61.73,1764060.0,61.78,61.93,61.68,61.73,1764060.0
2020-02-19 12:15:00,61.73,62.07,61.7,62.06,1709370.0,61.73,62.07,61.7,62.06,1709370.0
2020-02-19 12:20:00,62.03,62.07,61.75,61.75,1262235.0,62.03,62.07,61.75,61.75,1262235.0
2020-02-19 12:25:00,61.76,61.91,61.73,61.83,1094160.0,61.76,61.91,61.73,61.83,1094160.0
2020-02-19 12:30:00,61.83,61.85,61.56,61.63,1760070.0,61.83,61.85,61.56,61.63,1760070.0
2020-02-19 12:35:00,61.64,61.71,60.87,60.87,4399275.0,61.64,61.71,60.87,60.87,4399275.0
2020-02-19 12:40:00,60.92,61.08,60.67,61.07,6933240.0,60.92,61.08,60.67,61.07,6933240.0
2020-02-19 12:45:00,61.07,61.4,61.06,61.36,4136385.0,61.07,61.4,61.06,61.36,4136385.0
2020-02-19 12:50:00,61.35,61.47,61.24,61.32,3413595.0,61.35,61.47,61.24,61.32,3413595.0
2020-02-19 12:55:00,61.33,61.43,61.17,61.23,2236305.0,61.33,61.43,61.17,61.23,2236305.0
2020-02-19 13:00:00,61.24,61.43,61.22,61.39,1485270.0,61.24,61.43,61.22,61.39,1485270.0
2020-02-19 13:05:00,61.38,61.45,61.31,61.35,1498965.0,61.38,61.45,61.31,61.35,1498965.0
2020-02-19 13:10:00,61.37,61.4,61.29,61.38,1172175.0,61.37,61.4,61.29,61.38,1172175.0
2020-02-19 13:15:00,61.38,61.76,61.38,61.73,3215940.0,61.38,61.76,61.38,61.73,3215940.0
2020-02-19 13:20:00,61.75,61.8,61.63,61.69,1617690.0,61.75,61.8,61.63,61.69,1617690.0
2020-02-19 13:25:00,61.71,61.98,61.7,61.87,2323515.0,61.71,61.98,61.7,61.87,2323515.0
2020-02-19 13:30:00,61.88,61.9,61.69,61.82,1299945.0,61.88,61.9,61.69,61.82,1299945.0
2020-02-19 13:35:00,61.81,61.85,61.54,61.65,1274070.0,61.81,61.85,61.54,61.65,1274070.0
2020-02-19 13:40:00,61.63,61.77,61.59,61.67,937230.0,61.63,61.77,61.59,61.67,937230.0
2020-02-19 13:45:00,61.67,61.9,61.67,61.79,1310535.0,61.67,61.9,61.67,61.79,1310535.0
2020-02-19 13:50:00,61.8,61.83,61.68,61.68,632985.0,61.8,61.83,61.68,61.68,632985.0
2020-02-19 13:55:00,61.69,61.73,61.21,61.38,1662210.0,61.69,61.73,61.21,61.38,1662210.0
2020-02-19 14:00:00,61.37,61.53,61.33,61.44,1343955.0,61.37,61.53,61.33,61.44,1343955.0
2020-02-19 14:05:00,61.48,61.51,61.27,61.29,860430.0,61.48,61.51,61.27,61.29,860430.0
2020-02-19 14:10:00,61.28,61.47,61.27,61.43,911040.0,61.28,61.47,61.27,61.43,911040.0
2020-02-19 14:15:00,61.41,61.5,61.4,61.44,709050.0,61.41,61.5,61.4,61.44,709050.0
2020-02-19 14:20:00,61.43,61.43,61.12,61.26,1504650.0,61.43,61.43,61.12,61.26,1504650.0
2020-02-19 14:25:00,61.28,61.44,61.28,61.39,1168200.0,61.28,61.44,61.28,61.39,1168200.0
2020-02-19 14:30:00,61.4,61.47,61.24,61.28,1012170.0,61.4,61.47,61.24,61.28,1012170.0
2020-02-19 14:35:00,61.3,61.36,61.22,61.24,671490.0,61.3,61.36,61.22,61.24,671490.0
2020-02-19 14:40:00,61.23,61.34,61.2,61.33,828900.0,61.23,61.34,61.2,61.33,828900.0
2020-02-19 14:45:00,61.33,61.39,61.22,61.33,1012395.0,61.33,61.39,61.22,61.33,1012395.0
2020-02-19 14:50:00,61.34,61.37,61.23,61.27,744780.0,61.34,61.37,61.23,61.27,744780.0
2020-02-19 14:55:00,61.27,61.27,60.83,60.96,2749470.0,61.27,61.27,60.83,60.96,2749470.0
2020-02-19 15:00:00,60.98,60.98,60.55,60.82,3552780.0,60.98,60.98,60.55,60.82,3552780.0
2020-02-19 15:05:00,60.82,60.83,60.07,60.23,5602080.0,60.82,60.83,60.07,60.23,5602080.0
2020-02-19 15:10:00,60.25,60.59,60.23,60.44,3030570.0,60.25,60.59,60.23,60.44,3030570.0
2020-02-19 15:15:00,60.45,60.8,60.24,60.77,2942130.0,60.45,60.8,60.24,60.77,2942130.0
2020-02-19 15:20:00,60.75,60.87,60.55,60.58,2150655.0,60.75,60.87,60.55,60.58,2150655.0
2020-02-19 15:25:00,60.6,60.84,60.55,60.76,1681140.0,60.6,60.84,60.55,60.76,1681140.0
2020-02-19 15:30:00,60.74,60.77,60.57,60.67,1048065.0,60.74,60.77,60.57,60.67,1048065.0
2020-02-19 15:35:00,60.66,60.78,60.61,60.71,1543530.0,60.66,60.78,60.61,60.71,1543530.0
2020-02-19 15:40:00,60.69,61.16,60.64,61.13,2696760.0,60.69,61.16,60.64,61.13,2696760.0
2020-02-19 15:45:00,61.13,61.28,61.01,61.2,2727345.0,61.13,61.28,61.01,61.2,2727345.0
2020-02-19 15:50:00,61.22,61.23,61.07,61.15,2428575.0,61.22,61.23,61.07,61.15,2428575.0
2020-02-19 15:55:00,61.15,61.2,61.02,61.13,7340625.0,61.15,61.2,61.02,61.13,7340625.0
2020-02-20 09:30:00,60.77,60.8,59.41,59.9,8047365.0,60.77,60.8,59.41,59.9,8047365.0
2020-02-20 09:35:00,59.95,60.13,59.67,59.91,4195755.0,59.95,60.13,59.67,59.91,4195755.0
2020-02-20 09:40:00,59.88,60.24,59.53,60.22,6001890.0,59.88,60.24,59.53,60.22,6001890.0
2020-02-20 09:45:00,60.21,60.4,59.92,60.18,4113000.0,60.21,60.4,59.92,60.18,4113000.0
2020-02-20 09:50:00,60.17,60.43,60.16,60.23,2434080.0,60.17,60.43,60.16,60.23,2434080.0
2020-02-20 09:55:00,60.22,60.63,60.21,60.6,3032700.0,60.22,60.63,60.21,60.6,3032700.0
2020-02-20 10:00:00,60.6,60.73,60.5,60.7,3261405.0,60.6,60.73,60.5,60.7,3261405.0
2020-02-20 10:05:00,60.71,60.73,60.42,60.46,2007390.0,60.71,60.73,60.42,60.46,2007390.0
2020-02-20 10:10:00,60.46,60.67,60.44,60.6,1171395.0,60.46,60.67,60.44,60.6,1171395.0
2020-02-20 10:15:00,60.59,60.68,60.45,60.52,1344150.0,60.59,60.68,60.45,60.52,1344150.0
2020-02-20 10:20:00,60.55,60.55,60.14,60.23,1919910.0,60.55,60.55,60.14,60.23,1919910.0
2020-02-20 10:25:00,60.21,60.47,60.21,60.3,1554420.0,60.21,60.47,60.21,60.3,1554420.0
2020-02-20 10:30:00,60.3,60.32,60.17,60.17,1049955.0,60.3,60.32,60.17,60.17,1049955.0
2020-02-20 10:35:00,60.16,60.27,60.09,60.23,1071570.0,60.16,60.27,60.09,60.23,1071570.0
2020-02-20 10:40:00,60.24,60.4,60.2,60.39,1237680.0,60.24,60.4,60.2,60.39,1237680.0
2020-02-20 10:45:00,60.39,60.43,60.22,60.31,1151115.0,60.39,60.43,60.22,60.31,1151115.0
2020-02-20 10:50:00,60.3,60.32,60.17,60.22,793545.0,60.3,60.32,60.17,60.22,793545.0
2020-02-20 10:55:00,60.2,60.28,60.11,60.15,715170.0,60.2,60.28,60.11,60.15,715170.0
2020-02-20 11:00:00,60.14,60.27,60.06,60.2,1224990.0,60.14,60.27,60.06,60.2,1224990.0
2020-02-20 11:05:00,60.19,60.26,60.15,60.16,538605.0,60.19,60.26,60.15,60.16,538605.0
2020-02-20 11:10:00,60.15,60.15,59.61,59.64,3027630.0,60.15,60.15,59.61,59.64,3027630.0
2020-02-20 11:15:00,59.64,59.8,59.44,59.71,3248355.0,59.64,59.8,59.44,59.71,3248355.0
2020-02-20 11:20:00,59.7,59.71,58.27,58.42,5563275.0,59.7,59.71,58.27,58.42,5563275.0
2020-02-20 11:25:00,58.44,58.85,58.1,58.43,6110850.0,58.44,58.85,58.1,58.43,6110850.0
2020-02-20 11:30:00,58.47,58.51,57.33,57.6,8913150.0,58.47,58.51,57.33,57.6,8913150.0
2020-02-20 11:35:00,57.58,58.77,57.47,58.74,5990865.0,57.58,58.77,57.47,58.74,5990865.0
2020-02-20 11:40:00,58.7,59.04,58.47,58.68,4163925.0,58.7,59.04,58.47,58.68,4163925.0
2020-02-20 11:45:00,58.68,58.71,58.09,58.18,2727075.0,58.68,58.71,58.09,58.18,2727075.0
2020-02-20 11:50:00,58.13,58.85,58.09,58.82,3060450.0,58.13,58.85,58.09,58.82,3060450.0
2020-02-20 11:55:00,58.84,58.92,58.6,58.83,2116335.0,58.84,58.92,58.6,58.83,2116335.0
2020-02-20 12:00:00,58.81,59.25,58.7,58.73,4033620.0,58.81,59.25,58.7,58.73,4033620.0
2020-02-20 12:05:00,58.74,59.12,58.74,58.76,1839240.0,58.74,59.12,58.74,58.76,1839240.0
2020-02-20 12:10:00,58.75,59.2,58.75,59.13,1849035.0,58.75,59.2,58.75,59.13,1849035.0
2020-02-20 12:15:00,59.1,59.13,58.87,58.94,1483830.0,59.1,59.13,58.87,58.94,1483830.0
2020-02-20 12:20:00,58.93,59.1,58.51,58.61,2181375.0,58.93,59.1,58.51,58.61,2181375.0
2020-02-20 12:25:00,58.62,58.68,58.05,58.21,2680920.0,58.62,58.68,58.05,58.21,2680920.0
2020-02-20 12:30:00,58.17,58.53,58.14,58.43,2034525.0,58.17,58.53,58.14,58.43,2034525.0
2020-02-20 12:35:00,58.41,58.6,58.34,58.48,1043145.0,58.41,58.6,58.34,58.48,1043145.0
2020-02-20 12:40:00,58.47,58.58,58.27,58.43,992400.0,58.47,58.58,58.27,58.43,992400.0
2020-02-20 12:45:00,58.43,58.74,58.28,58.63,1769040.0,58.43,58.74,58.28,58.63,1769040.0
2020-02-20 12:50:00,58.62,58.69,58.4,58.6,1162785.0,58.62,58.69,58.4,58.6,1162785.0
2020-02-20 12:55:00,58.54,58.93,58.52,58.78,2146140.0,58.54,58.93,58.52,58.78,2146140.0
2020-02-20 13:00:00,58.8,58.88,58.71,58.83,1174620.0,58.8,58.88,58.71,58.83,1174620.0
2020-02-20 13:05:00,58.87,59.13,58.83,59.04,2184525.0,58.87,59.13,58.83,59.04,2184525.0
2020-02-20 13:10:00,59.06,59.5,59.05,59.47,3514485.0,59.06,59.5,59.05,59.47,3514485.0
2020-02-20 13:15:00,59.46,59.67,59.27,59.42,3435585.0,59.46,59.67,59.27,59.42,3435585.0
2020-02-20 13:20:00,59.45,59.53,59.15,59.43,1840185.0,59.45,59.53,59.15,59.43,1840185.0
2020-02-20 13:25:00,59.43,59.46,59.21,59.38,1011150.0,59.43,59.46,59.21,59.38,1011150.0
2020-02-20 13:30:00,59.39,59.6,59.37,59.54,1344495.0,59.39,59.6,59.37,59.54,1344495.0
2020-02-20 13:35:00,59.56,59.56,59.2,59.37,1250115.0,59.56,59.56,59.2,59.37,1250115.0
2020-02-20 13:40:00,59.38,59.48,59.06,59.14,1213350.0,59.38,59.48,59.06,59.14,1213350.0
2020-02-20 13:45:00,59.14,59.47,59.01,59.35,1230885.0,59.14,59.47,59.01,59.35,1230885.0
2020-02-20 13:50:00,59.33,59.4,59.24,59.27,427215.0,59.33,59.4,59.24,59.27,427215.0
2020-02-20 13:55:00,59.27,59.29,59.12,59.19,739785.0,59.27,59.29,59.12,59.19,739785.0
2020-02-20 14:00:00,59.19,59.53,59.19,59.48,1264665.0,59.19,59.53,59.19,59.48,1264665.0
2020-02-20 14:05:00,59.5,59.57,59.42,59.48,1113435.0,59.5,59.57,59.42,59.48,1113435.0
2020-02-20 14:10:00,59.51,59.73,59.43,59.5,1999320.0,59.51,59.73,59.43,59.5,1999320.0
2020-02-20 14:15:00,59.52,59.55,59.34,59.4,622365.0,59.52,59.55,59.34,59.4,622365.0
2020-02-20 14:20:00,59.43,59.6,59.38,59.57,665640.0,59.43,59.6,59.38,59.57,665640.0
2020-02-20 14:25:00,59.58,59.6,59.38,59.44,626715.0,59.58,59.6,59.38,59.44,626715.0
2020-02-20 14:30:00,59.42,59.6,59.4,59.6,816195.0,59.42,59.6,59.4,59.6,816195.0
2020-02-20 14:35:00,59.55,59.6,59.38,59.49,913845.0,59.55,59.6,59.38,59.49,913845.0
2020-02-20 14:40:00,59.5,59.52,59.28,59.37,1103805.0,59.5,59.52,59.28,59.37,1103805.0
2020-02-20 14:45:00,59.4,59.42,59.3,59.39,691350.0,59.4,59.42,59.3,59.39,691350.0
2020-02-20 14:50:00,59.39,59.39,59.1,59.2,1330875.0,59.39,59.39,59.1,59.2,1330875.0
2020-02-20 14:55:00,59.22,59.4,59.22,59.36,1351785.0,59.22,59.4,59.22,59.36,1351785.0
2020-02-20 15:00:00,59.36,59.37,59.13,59.14,714345.0,59.36,59.37,59.13,59.14,714345.0
2020-02-20 15:05:00,59.14,59.19,59.04,59.1,957375.0,59.14,59.19,59.04,59.1,957375.0
2020-02-20 15:10:00,59.1,59.17,58.86,59.05,1963380.0,59.1,59.17,58.86,59.05,1963380.0
2020-02-20 15:15:00,59.05,59.43,59.0,59.4,2054655.0,59.05,59.43,59.0,59.4,2054655.0
2020-02-20 15:20:00,59.41,59.56,59.35,59.53,2022420.0,59.41,59.56,59.35,59.53,2022420.0
2020-02-20 15:25:00,59.52,59.53,59.38,59.41,882060.0,59.52,59.53,59.38,59.41,882060.0
2020-02-20 15:30:00,59.41,59.89,59.4,59.79,3265860.0,59.41,59.89,59.4,59.79,3265860.0
2020-02-20 15:35:00,59.79,60.0,59.76,59.98,3171495.0,59.79,60.0,59.76,59.98,3171495.0
2020-02-20 15:40:00,59.97,60.03,59.76,59.95,2610060.0,59.97,60.03,59.76,59.95,2610060.0
2020-02-20 15:45:00,59.95,60.05,59.68,59.76,2384265.0,59.95,60.05,59.68,59.76,2384265.0
2020-02-20 15:50:00,59.78,60.01,59.69,59.92,2397495.0,59.78,60.01,59.69,59.92,2397495.0
2020-02-20 15:55:00,59.94,60.0,59.81,59.95,4402440.0,59.94,60.0,59.81,59.95,4402440.0
2020-02-21 09:30:00,60.47,60.87,59.78,60.21,8535600.0,60.47,60.87,59.78,60.21,8535600.0
2020-02-21 09:35:00,60.2,60.33,59.87,60.1,3499065.0,60.2,60.33,59.87,60.1,3499065.0
2020-02-21 09:40:00,60.08,60.26,59.49,59.68,4567830.0,60.08,60.26,59.49,59.68,4567830.0
2020-02-21 09:45:00,59.64,59.67,58.93,59.05,4308165.0,59.64,59.67,58.93,59.05,4308165.0
2020-02-21 09:50:00,59.0,59.43,58.82,59.26,4539735.0,59.0,59.43,58.82,59.26,4539735.0
2020-02-21 09:55:00,59.24,59.65,59.11,59.5,3511905.0,59.24,59.65,59.11,59.5,3511905.0
2020-02-21 10:00:00,59.49,59.62,58.87,59.17,3060780.0,59.49,59.62,58.87,59.17,3060780.0
2020-02-21 10:05:00,59.12,59.38,58.99,59.07,1886145.0,59.12,59.38,58.99,59.07,1886145.0
2020-02-21 10:10:00,59.12,59.14,58.7,58.87,2474880.0,59.12,59.14,58.7,58.87,2474880.0
2020-02-21 10:15:00,58.84,59.24,58.8,59.19,2274405.0,58.84,59.24,58.8,59.19,2274405.0
2020-02-21 10:20:00,59.2,59.52,59.07,59.4,2720955.0,59.2,59.52,59.07,59.4,2720955.0
2020-02-21 10:25:00,59.41,59.41,59.13,59.17,1243755.0,59.41,59.41,59.13,59.17,1243755.0
2020-02-21 10:30:00,59.15,59.35,59.13,59.22,927300.0,59.15,59.35,59.13,59.22,927300.0
2020-02-21 10:35:00,59.22,59.58,59.19,59.41,1551285.0,59.22,59.58,59.19,59.41,1551285.0
2020-02-21 10:40:00,59.44,59.44,58.94,59.04,1871505.0,59.44,59.44,58.94,59.04,1871505.0
2020-02-21 10:45:00,59.02,59.34,59.01,59.28,998685.0,59.02,59.34,59.01,59.28,998685.0
2020-02-21 10:50:00,59.25,59.57,59.15,59.45,1516965.0,59.25,59.57,59.15,59.45,1516965.0
2020-02-21 10:55:00,59.46,59.51,59.29,59.51,964230.0,59.46,59.51,59.29,59.51,964230.0
2020-02-21 11:00:00,59.5,59.79,59.37,59.77,2187690.0,59.5,59.79,59.37,59.77,2187690.0
2020-02-21 11:05:00,59.78,59.78,59.44,59.49,1474485.0,59.78,59.78,59.44,59.49,1474485.0
2020-02-21 11:10:00,59.48,59.85,59.48,59.83,1508970.0,59.48,59.85,59.48,59.83,1508970.0
2020-02-21 11:15:00,59.85,59.9,59.68,59.77,1508925.0,59.85,59.9,59.68,59.77,1508925.0
2020-02-21 11:20:00,59.75,60.07,59.63,60.02,2646735.0,59.75,60.07,59.63,60.02,2646735.0
2020-02-21 11:25:00,60.03,60.23,59.96,60.16,2990760.0,60.03,60.23,59.96,60.16,2990760.0
2020-02-21 11:30:00,60.13,60.2,60.01,60.04,1906665.0,60.13,60.2,60.01,60.04,1906665.0
2020-02-21 11:35:00,60.05,60.11,59.91,60.04,1122465.0,60.05,60.11,59.91,60.04,1122465.0
2020-02-21 11:40:00,60.05,60.14,59.98,60.04,1334370.0,60.05,60.14,59.98,60.04,1334370.0
2020-02-21 11:45:00,60.03,60.09,59.76,59.81,1403385.0,60.03,60.09,59.76,59.81,1403385.0
2020-02-21 11:50:00,59.8,59.99,59.8,59.89,1104990.0,59.8,59.99,59.8,59.89,1104990.0
2020-02-21 11:55:00,59.88,59.96,59.69,59.78,1268700.0,59.88,59.96,59.69,59.78,1268700.0
2020-02-21 12:00:00,59.77,59.96,59.73,59.9,854310.0,59.77,59.96,59.73,59.9,854310.0
2020-02-21 12:05:00,59.92,59.99,59.79,59.79,491595.0,59.92,59.99,59.79,59.79,491595.0
2020-02-21 12:10:00,59.79,59.93,59.77,59.87,730320.0,59.79,59.93,59.77,59.87,730320.0
2020-02-21 12:15:00,59.85,59.96,59.84,59.9,510225.0,59.85,59.96,59.84,59.9,510225.0
2020-02-21 12:20:00,59.9,59.94,59.7,59.7,650265.0,59.9,59.94,59.7,59.7,650265.0
2020-02-21 12:25:00,59.72,59.72,59.49,59.61,1325670.0,59.72,59.72,59.49,59.61,1325670.0
2020-02-21 12:30:00,59.6,59.7,59.45,59.5,1099155.0,59.6,59.7,59.45,59.5,1099155.0
2020-02-21 12:35:00,59.48,59.71,59.35,59.68,1312050.0,59.48,59.71,59.35,59.68,1312050.0
2020-02-21 12:40:00,59.7,59.72,59.58,59.63,608865.0,59.7,59.72,59.58,59.63,608865.0
2020-02-21 12:45:00,59.62,59.63,59.37,59.51,966705.0,59.62,59.63,59.37,59.51,966705.0
2020-02-21 12:50:00,59.52,59.67,59.51,59.54,879555.0,59.52,59.67,59.51,59.54,879555.0
2020-02-21 12:55:00,59.5,59.53,59.22,59.31,1493880.0,59.5,59.53,59.22,59.31,1493880.0
2020-02-21 13:00:00,59.26,59.44,59.24,59.4,1352895.0,59.26,59.44,59.24,59.4,1352895.0
2020-02-21 13:05:00,59.41,59.41,59.09,59.16,1509135.0,59.41,59.41,59.09,59.16,1509135.0
2020-02-21 13:10:00,59.15,59.25,58.99,59.1,2314080.0,59.15,59.25,58.99,59.1,2314080.0
2020-02-21 13:15:00,59.11,59.14,58.99,59.07,1869105.0,59.11,59.14,58.99,59.07,1869105.0
2020-02-21 13:20:00,59.08,59.32,58.97,59.28,2069490.0,59.08,59.32,58.97,59.28,2069490.0
2020-02-21 13:25:00,59.28,59.37,59.14,59.16,1168605.0,59.28,59.37,59.14,59.16,1168605.0
2020-02-21 13:30:00,59.14,59.27,59.03,59.08,914370.0,59.14,59.27,59.03,59.08,914370.0
2020-02-21 13:35:00,59.09,59.15,58.88,59.05,1875540.0,59.09,59.15,58.88,59.05,1875540.0
2020-02-21 13:40:00,59.03,59.14,58.97,58.98,757665.0,59.03,59.14,58.97,58.98,757665.0
2020-02-21 13:45:00,58.99,59.11,58.89,59.0,846045.0,58.99,59.11,58.89,59.0,846045.0
2020-02-21 13:50:00,59.03,59.19,58.96,58.98,928680.0,59.03,59.19,58.96,58.98,928680.0
2020-02-21 13:55:00,59.01,59.3,58.93,59.28,1650345.0,59.01,59.3,58.93,59.28,1650345.0
2020-02-21 14:00:00,59.29,59.47,59.17,59.37,1500840.0,59.29,59.47,59.17,59.37,1500840.0
2020-02-21 14:05:00,59.35,59.37,59.26,59.3,657465.0,59.35,59.37,59.26,59.3,657465.0
2020-02-21 14:10:00,59.3,59.52,59.19,59.45,1298565.0,59.3,59.52,59.19,59.45,1298565.0
2020-02-21 14:15:00,59.45,59.57,59.4,59.44,1200945.0,59.45,59.57,59.4,59.44,1200945.0
2020-02-21 14:20:00,59.43,59.65,59.42,59.47,1501725.0,59.43,59.65,59.42,59.47,1501725.0
2020-02-21 14:25:00,59.49,59.8,59.47,59.72,2218740.0,59.49,59.8,59.47,59.72,2218740.0
2020-02-21 14:30:00,59.7,59.81,59.66,59.72,1782165.0,59.7,59.81,59.66,59.72,1782165.0
2020-02-21 14:35:00,59.72,59.78,59.67,59.76,1144980.0,59.72,59.78,59.67,59.76,1144980.0
2020-02-21 14:40:00,59.75,60.04,59.7,60.02,2866830.0,59.75,60.04,59.7,60.02,2866830.0
2020-02-21 14:45:00,60.04,60.06,59.88,59.93,1576560.0,60.04,60.06,59.88,59.93,1576560.0
2020-02-21 14:50:00,59.92,60.04,59.9,59.99,1344045.0,59.92,60.04,59.9,59.99,1344045.0
2020-02-21 14:55:00,59.97,60.01,59.77,59.8,1359510.0,59.97,60.01,59.77,59.8,1359510.0
2020-02-21 15:00:00,59.78,59.87,59.62,59.62,1319310.0,59.78,59.87,59.62,59.62,1319310.0
2020-02-21 15:05:00,59.64,59.72,59.43,59.61,1831110.0,59.64,59.72,59.43,59.61,1831110.0
2020-02-21 15:10:00,59.61,59.83,59.6,59.68,1100730.0,59.61,59.83,59.6,59.68,1100730.0
2020-02-21 15:15:00,59.67,59.7,59.51,59.56,744735.0,59.67,59.7,59.51,59.56,744735.0
2020-02-21 15:20:00,59.54,59.72,59.45,59.67,1635450.0,59.54,59.72,59.45,59.67,1635450.0
2020-02-21 15:25:00,59.65,59.7,59.53,59.62,726645.0,59.65,59.7,59.53,59.62,726645.0
2020-02-21 15:30:00,59.64,59.76,59.59,59.75,923445.0,59.64,59.76,59.59,59.75,923445.0
2020-02-21 15:35:00,59.73,59.87,59.71,59.87,1442850.0,59.73,59.87,59.71,59.87,1442850.0
2020-02-21 15:40:00,59.86,60.0,59.81,59.98,2024760.0,59.86,60.0,59.81,59.98,2024760.0
2020-02-21 15:45:00,59.99,60.02,59.94,60.0,1646940.0,59.99,60.02,59.94,60.0,1646940.0
2020-02-21 15:50:00,60.0,60.13,60.0,60.07,3446865.0,60.0,60.13,60.0,60.07,3446865.0
2020-02-21 15:55:00,60.09,60.09,60.0,60.07,4777050.0,60.09,60.09,60.0,60.07,4777050.0
2020-02-24 09:30:00,55.89,56.41,54.81,56.16,12248955.0,55.89,56.41,54.81,56.16,12248955.0
2020-02-24 09:35:00,56.21,57.17,56.01,56.92,6639195.0,56.21,57.17,56.01,56.92,6639195.0
2020-02-24 09:40:00,56.92,56.97,56.27,56.6,4603770.0,56.92,56.97,56.27,56.6,4603770.0
2020-02-24 09:45:00,56.63,56.97,56.34,56.83,4157685.0,56.63,56.97,56.34,56.83,4157685.0
2020-02-24 09:50:00,56.8,57.11,56.62,57.08,3204990.0,56.8,57.11,56.62,57.08,3204990.0
2020-02-24 09:55:00,57.08,57.51,56.95,57.5,4360965.0,57.08,57.51,56.95,57.5,4360965.0
2020-02-24 10:00:00,57.48,57.57,57.18,57.24,2475285.0,57.48,57.57,57.18,57.24,2475285.0
2020-02-24 10:05:00,57.26,57.38,56.9,57.05,2039505.0,57.26,57.38,56.9,57.05,2039505.0
2020-02-24 10:10:00,56.99,57.27,56.66,57.2,2715360.0,56.99,57.27,56.66,57.2,2715360.0
2020-02-24 10:15:00,57.22,57.29,56.93,57.03,1509855.0,57.22,57.29,56.93,57.03,1509855.0
2020-02-24 10:20:00,57.03,57.2,56.86,56.9,1150755.0,57.03,57.2,56.86,56.9,1150755.0
2020-02-24 10:25:00,56.93,57.0,56.75,56.9,1522200.0,56.93,57.0,56.75,56.9,1522200.0
2020-02-24 10:30:00,56.91,56.95,56.53,56.82,1839930.0,56.91,56.95,56.53,56.82,1839930.0
2020-02-24 10:35:00,56.82,56.89,56.37,56.44,1591095.0,56.82,56.89,56.37,56.44,1591095.0
2020-02-24 10:40:00,56.42,56.86,56.34,56.82,1946415.0,56.42,56.86,56.34,56.82,1946415.0
2020-02-24 10:45:00,56.8,57.07,56.67,57.04,2224350.0,56.8,57.07,56.67,57.04,2224350.0
2020-02-24 10:50:00,57.07,57.14,56.67,56.71,1592745.0,57.07,57.14,56.67,56.71,1592745.0
2020-02-24 10:55:00,56.69,56.88,56.63,56.79,1178880.0,56.69,56.88,56.63,56.79,1178880.0
2020-02-24 11:00:00,56.74,56.79,56.2,56.33,2423655.0,56.74,56.79,56.2,56.33,2423655.0
2020-02-24 11:05:00,56.32,56.36,56.05,56.21,2382885.0,56.32,56.36,56.05,56.21,2382885.0
2020-02-24 11:10:00,56.2,56.28,56.05,56.11,1121520.0,56.2,56.28,56.05,56.11,1121520.0
2020-02-24 11:15:00,56.14,56.35,56.11,56.23,1453740.0,56.14,56.35,56.11,56.23,1453740.0
2020-02-24 11:20:00,56.25,56.29,56.1,56.25,925035.0,56.25,56.29,56.1,56.25,925035.0
2020-02-24 11:25:00,56.23,56.25,55.84,55.99,1812210.0,56.23,56.25,55.84,55.99,1812210.0
2020-02-24 11:30:00,55.95,56.03,55.62,55.7,1943025.0,55.95,56.03,55.62,55.7,1943025.0
2020-02-24 11:35:00,55.73,55.83,55.51,55.8,1808700.0,55.73,55.83,55.51,55.8,1808700.0
2020-02-24 11:40:00,55.8,55.8,55.26,55.33,2219025.0,55.8,55.8,55.26,55.33,2219025.0
2020-02-24 11:45:00,55.33,55.39,54.9,55.33,3271650.0,55.33,55.39,54.9,55.33,3271650.0
2020-02-24 11:50:00,55.34,55.68,55.3,55.54,2165385.0,55.34,55.68,55.3,55.54,2165385.0
2020-02-24 11:55:00,55.53,55.87,55.37,55.71,2123955.0,55.53,55.87,55.37,55.71,2123955.0
2020-02-24 12:00:00,55.7,55.7,55.36,55.37,914985.0,55.7,55.7,55.36,55.37,914985.0
2020-02-24 12:05:00,55.41,55.49,55.2,55.28,1288095.0,55.41,55.49,55.2,55.28,1288095.0
2020-02-24 12:10:00,55.27,55.53,55.2,55.44,1045080.0,55.27,55.53,55.2,55.44,1045080.0
2020-02-24 12:15:00,55.43,55.63,55.28,55.63,1060905.0,55.43,55.63,55.28,55.63,1060905.0
2020-02-24 12:20:00,55.63,55.71,55.44,55.45,998310.0,55.63,55.71,55.44,55.45,998310.0
2020-02-24 12:25:00,55.47,55.83,55.44,55.6,965055.0,55.47,55.83,55.44,55.6,965055.0
2020-02-24 12:30:00,55.6,55.73,55.5,55.54,936150.0,55.6,55.73,55.5,55.54,936150.0
2020-02-24 12:35:00,55.55,56.1,55.54,55.97,2185650.0,55.55,56.1,55.54,55.97,2185650.0
2020-02-24 12:40:00,56.04,56.1,55.84,55.97,1464135.0,56.04,56.1,55.84,55.97,1464135.0
2020-02-24 12:45:00,55.98,56.02,55.68,55.83,1076340.0,55.98,56.02,55.68,55.83,1076340.0
2020-02-24 12:50:00,55.82,55.97,55.77,55.89,747615.0,55.82,55.97,55.77,55.89,747615.0
2020-02-24 12:55:00,55.87,55.9,55.77,55.86,552825.0,55.87,55.9,55.77,55.86,552825.0
2020-02-24 13:00:00,55.85,55.87,55.44,55.47,1423305.0,55.85,55.87,55.44,55.47,1423305.0
2020-02-24 13:05:00,55.52,55.72,55.49,55.63,709710.0,55.52,55.72,55.49,55.63,709710.0
2020-02-24 13:10:00,55.61,55.65,55.44,55.49,945165.0,55.61,55.65,55.44,55.49,945165.0
2020-02-24 13:15:00,55.48,55.52,55.23,55.38,1187805.0,55.48,55.52,55.23,55.38,1187805.0
2020-02-24 13:20:00,55.4,55.62,55.37,55.44,949410.0,55.4,55.62,55.37,55.44,949410.0
2020-02-24 13:25:00,55.45,55.73,55.36,55.68,1103370.0,55.45,55.73,55.36,55.68,1103370.0
2020-02-24 13:30:00,55.67,55.86,55.57,55.77,1064865.0,55.67,55.86,55.57,55.77,1064865.0
2020-02-24 13:35:00,55.78,55.78,55.64,55.71,517125.0,55.78,55.78,55.64,55.71,517125.0
2020-02-24 13:40:00,55.72,55.73,55.55,55.58,542805.0,55.72,55.73,55.55,55.58,542805.0
2020-02-24 13:45:00,55.57,55.97,55.57,55.83,1223595.0,55.57,55.97,55.57,55.83,1223595.0
2020-02-24 13:50:00,55.83,55.93,55.8,55.88,825060.0,55.83,55.93,55.8,55.88,825060.0
2020-02-24 13:55:00,55.88,55.92,55.68,55.85,632010.0,55.88,55.92,55.68,55.85,632010.0
2020-02-24 14:00:00,55.84,55.88,55.72,55.8,560925.0,55.84,55.88,55.72,55.8,560925.0
2020-02-24 14:05:00,55.8,55.83,55.48,55.53,792765.0,55.8,55.83,55.48,55.53,792765.0
2020-02-24 14:10:00,55.53,55.67,55.51,55.57,850980.0,55.53,55.67,55.51,55.57,850980.0
2020-02-24 14:15:00,55.56,55.63,55.5,55.57,554745.0,55.56,55.63,55.5,55.57,554745.0
2020-02-24 14:20:00,55.57,55.79,55.56,55.76,800055.0,55.57,55.79,55.56,55.76,800055.0
2020-02-24 14:25:00,55.76,55.88,55.68,55.74,1105245.0,55.76,55.88,55.68,55.74,1105245.0
2020-02-24 14:30:00,55.72,55.91,55.71,55.83,1032090.0,55.72,55.91,55.71,55.83,1032090.0
2020-02-24 14:35:00,55.82,56.02,55.73,55.99,1551330.0,55.82,56.02,55.73,55.99,1551330.0
2020-02-24 14:40:00,55.98,56.01,55.81,55.94,1130445.0,55.98,56.01,55.81,55.94,1130445.0
2020-02-24 14:45:00,55.94,56.15,55.89,56.12,1373265.0,55.94,56.15,55.89,56.12,1373265.0
2020-02-24 14:50:00,56.13,56.15,55.9,56.07,1391295.0,56.13,56.15,55.9,56.07,1391295.0
2020-02-24 14:55:00,56.06,56.33,56.03,56.27,1929525.0,56.06,56.33,56.03,56.27,1929525.0
2020-02-24 15:00:00,56.27,56.53,56.26,56.43,2281485.0,56.27,56.53,56.26,56.43,2281485.0
2020-02-24 15:05:00,56.45,56.53,56.2,56.33,1738620.0,56.45,56.53,56.2,56.33,1738620.0
2020-02-24 15:10:00,56.33,56.34,55.89,56.04,1752825.0,56.33,56.34,55.89,56.04,1752825.0
2020-02-24 15:15:00,56.04,56.16,55.93,56.12,1109340.0,56.04,56.16,55.93,56.12,1109340.0
2020-02-24 15:20:00,56.11,56.17,56.0,56.03,902715.0,56.11,56.17,56.0,56.03,902715.0
2020-02-24 15:25:00,56.03,56.18,56.0,56.14,987210.0,56.03,56.18,56.0,56.14,987210.0
2020-02-24 15:30:00,56.16,56.18,56.02,56.05,997530.0,56.16,56.18,56.02,56.05,997530.0
2020-02-24 15:35:00,56.02,56.09,55.82,55.93,1324515.0,56.02,56.09,55.82,55.93,1324515.0
2020-02-24 15:40:00,55.93,55.96,55.64,55.72,1390185.0,55.93,55.96,55.64,55.72,1390185.0
2020-02-24 15:45:00,55.72,56.04,55.72,56.02,2014005.0,55.72,56.04,55.72,56.02,2014005.0
2020-02-24 15:50:00,56.0,56.02,55.84,55.87,1861725.0,56.0,56.02,55.84,55.87,1861725.0
2020-02-24 15:55:00,55.88,55.89,55.52,55.54,3409920.0,55.88,55.89,55.52,55.54,3409920.0
2020-02-25 09:30:00,56.63,57.11,56.42,56.52,7208010.0,56.63,57.11,56.42,56.52,7208010.0
2020-02-25 09:35:00,56.5,56.73,56.27,56.52,2930190.0,56.5,56.73,56.27,56.52,2930190.0
2020-02-25 09:40:00,56.49,56.62,55.96,56.03,3049785.0,56.49,56.62,55.96,56.03,3049785.0
2020-02-25 09:45:00,56.01,56.17,55.75,56.11,3712935.0,56.01,56.17,55.75,56.11,3712935.0
2020-02-25 09:50:00,56.07,56.33,55.94,56.2,2287080.0,56.07,56.33,55.94,56.2,2287080.0
2020-02-25 09:55:00,56.2,56.2,55.47,55.73,2624355.0,56.2,56.2,55.47,55.73,2624355.0
2020-02-25 10:00:00,55.73,56.06,55.56,55.74,1663920.0,55.73,56.06,55.56,55.74,1663920.0
2020-02-25 10:05:00,55.72,56.0,55.61,55.83,1487400.0,55.72,56.0,55.61,55.83,1487400.0
2020-02-25 10:10:00,55.83,55.87,55.34,55.37,2039910.0,55.83,55.87,55.34,55.37,2039910.0
2020-02-25 10:15:00,55.37,55.57,54.93,54.94,3226920.0,55.37,55.57,54.93,54.94,3226920.0
2020-02-25 10:20:00,54.95,55.0,54.29,54.44,5301435.0,54.95,55.0,54.29,54.44,5301435.0
2020-02-25 10:25:00,54.4,54.53,53.88,54.31,5171790.0,54.4,54.53,53.88,54.31,5171790.0
2020-02-25 10:30:00,54.34,54.53,53.61,53.89,4208355.0,54.34,54.53,53.61,53.89,4208355.0
2020-02-25 10:35:00,53.94,54.27,53.67,54.09,3302670.0,53.94,54.27,53.67,54.09,3302670.0
2020-02-25 10:40:00,54.07,54.49,53.76,54.47,3083520.0,54.07,54.49,53.76,54.47,3083520.0
2020-02-25 10:45:00,54.45,54.6,53.67,53.79,3120975.0,54.45,54.6,53.67,53.79,3120975.0
2020-02-25 10:50:00,53.82,53.89,52.75,53.2,6537360.0,53.82,53.89,52.75,53.2,6537360.0
2020-02-25 10:55:00,53.15,53.55,52.75,53.46,4464600.0,53.15,53.55,52.75,53.46,4464600.0
2020-02-25 11:00:00,53.44,53.6,53.02,53.08,3105465.0,53.44,53.6,53.02,53.08,3105465.0
2020-02-25 11:05:00,53.09,53.33,52.67,53.02,2834475.0,53.09,53.33,52.67,53.02,2834475.0
2020-02-25 11:10:00,52.97,53.27,52.83,53.07,1680540.0,52.97,53.27,52.83,53.07,1680540.0
2020-02-25 11:15:00,53.11,53.13,52.47,52.88,3892515.0,53.11,53.13,52.47,52.88,3892515.0
2020-02-25 11:20:00,52.9,52.92,52.6,52.84,2112945.0,52.9,52.92,52.6,52.84,2112945.0
2020-02-25 11:25:00,52.82,53.53,52.77,53.32,3189165.0,52.82,53.53,52.77,53.32,3189165.0
2020-02-25 11:30:00,53.32,53.78,53.07,53.68,2487555.0,53.32,53.78,53.07,53.68,2487555.0
2020-02-25 11:35:00,53.67,53.85,53.4,53.58,2340135.0,53.67,53.85,53.4,53.58,2340135.0
2020-02-25 11:40:00,53.6,53.74,53.23,53.27,1755315.0,53.6,53.74,53.23,53.27,1755315.0
2020-02-25 11:45:00,53.27,53.8,53.27,53.71,1879005.0,53.27,53.8,53.27,53.71,1879005.0
2020-02-25 11:50:00,53.71,54.19,53.6,54.19,2563155.0,53.71,54.19,53.6,54.19,2563155.0
2020-02-25 11:55:00,54.19,54.42,54.09,54.27,3197685.0,54.19,54.42,54.09,54.27,3197685.0
2020-02-25 12:00:00,54.24,54.5,54.1,54.11,2436060.0,54.24,54.5,54.1,54.11,2436060.0
2020-02-25 12:05:00,54.12,54.44,53.93,54.38,1904730.0,54.12,54.44,53.93,54.38,1904730.0
2020-02-25 12:10:00,54.39,54.5,54.2,54.24,1365330.0,54.39,54.5,54.2,54.24,1365330.0
2020-02-25 12:15:00,54.22,54.24,53.75,53.79,1831995.0,54.22,54.24,53.75,53.79,1831995.0
2020-02-25 12:20:00,53.78,53.83,53.56,53.63,1261815.0,53.78,53.83,53.56,53.63,1261815.0
2020-02-25 12:25:00,53.62,53.85,53.47,53.71,1107435.0,53.62,53.85,53.47,53.71,1107435.0
2020-02-25 12:30:00,53.68,54.07,53.68,54.0,980985.0,53.68,54.07,53.68,54.0,980985.0
2020-02-25 12:35:00,54.0,54.16,53.84,53.98,797190.0,54.0,54.16,53.84,53.98,797190.0
2020-02-25 12:40:00,53.9,53.97,53.57,53.68,995370.0,53.9,53.97,53.57,53.68,995370.0
2020-02-25 12:45:00,53.64,53.7,53.34,53.4,1247235.0,53.64,53.7,53.34,53.4,1247235.0
2020-02-25 12:50:00,53.42,53.62,53.13,53.53,1786110.0,53.42,53.62,53.13,53.53,1786110.0
2020-02-25 12:55:00,53.54,53.67,53.3,53.4,800655.0,53.54,53.67,53.3,53.4,800655.0
2020-02-25 13:00:00,53.44,53.5,53.12,53.34,1365015.0,53.44,53.5,53.12,53.34,1365015.0
2020-02-25 13:05:00,53.37,53.8,53.3,53.68,1612410.0,53.37,53.8,53.3,53.68,1612410.0
2020-02-25 13:10:00,53.7,53.78,53.49,53.53,1291785.0,53.7,53.78,53.49,53.53,1291785.0
2020-02-25 13:15:00,53.52,53.6,53.3,53.43,1130040.0,53.52,53.6,53.3,53.43,1130040.0
2020-02-25 13:20:00,53.37,53.71,53.34,53.62,1002585.0,53.37,53.71,53.34,53.62,1002585.0
2020-02-25 13:25:00,53.62,53.77,53.48,53.59,958215.0,53.62,53.77,53.48,53.59,958215.0
2020-02-25 13:30:00,53.6,53.62,53.43,53.49,672000.0,53.6,53.62,53.43,53.49,672000.0
2020-02-25 13:35:00,53.49,53.49,53.07,53.26,1933695.0,53.49,53.49,53.07,53.26,1933695.0
2020-02-25 13:40:00,53.2,53.6,53.03,53.54,1423740.0,53.2,53.6,53.03,53.54,1423740.0
2020-02-25 13:45:00,53.56,53.82,53.41,53.41,1625760.0,53.56,53.82,53.41,53.41,1625760.0
2020-02-25 13:50:00,53.44,53.64,53.28,53.41,844080.0,53.44,53.64,53.28,53.41,844080.0
2020-02-25 13:55:00,53.42,53.45,53.23,53.31,698115.0,53.42,53.45,53.23,53.31,698115.0
2020-02-25 14:00:00,53.27,53.38,53.08,53.33,1067055.0,53.27,53.38,53.08,53.33,1067055.0
2020-02-25 14:05:00,53.35,53.5,53.13,53.19,1204500.0,53.35,53.5,53.13,53.19,1204500.0
2020-02-25 14:10:00,53.25,53.65,53.24,53.49,1572090.0,53.25,53.65,53.24,53.49,1572090.0
2020-02-25 14:15:00,53.47,53.53,53.22,53.35,1015920.0,53.47,53.53,53.22,53.35,1015920.0
2020-02-25 14:20:00,53.32,53.45,53.16,53.19,1025580.0,53.32,53.45,53.16,53.19,1025580.0
2020-02-25 14:25:00,53.21,53.38,52.88,52.93,1459065.0,53.21,53.38,52.88,52.93,1459065.0
2020-02-25 14:30:00,52.99,53.24,52.8,53.15,1547370.0,52.99,53.24,52.8,53.15,1547370.0
2020-02-25 14:35:00,53.22,53.23,53.02,53.08,735165.0,53.22,53.23,53.02,53.08,735165.0
2020-02-25 14:40:00,53.1,53.25,52.85,53.2,1287750.0,53.1,53.25,52.85,53.2,1287750.0
2020-02-25 14:45:00,53.23,53.31,53.05,53.28,1195635.0,53.23,53.31,53.05,53.28,1195635.0
2020-02-25 14:50:00,53.23,53.38,53.13,53.34,1525755.0,53.23,53.38,53.13,53.34,1525755.0
2020-02-25 14:55:00,53.34,53.46,53.15,53.25,1434135.0,53.34,53.46,53.15,53.25,1434135.0
2020-02-25 15:00:00,53.25,53.8,53.25,53.48,2873265.0,53.25,53.8,53.25,53.48,2873265.0
2020-02-25 15:05:00,53.52,53.76,53.47,53.59,1391505.0,53.52,53.76,53.47,53.59,1391505.0
2020-02-25 15:10:00,53.56,53.6,53.27,53.36,987225.0,53.56,53.6,53.27,53.36,987225.0
2020-02-25 15:15:00,53.34,53.63,53.32,53.34,1151190.0,53.34,53.63,53.32,53.34,1151190.0
2020-02-25 15:20:00,53.31,53.41,53.1,53.19,1490085.0,53.31,53.41,53.1,53.19,1490085.0
2020-02-25 15:25:00,53.18,53.32,53.07,53.1,857925.0,53.18,53.32,53.07,53.1,857925.0
2020-02-25 15:30:00,53.1,53.17,52.86,52.88,1265535.0,53.1,53.17,52.86,52.88,1265535.0
2020-02-25 15:35:00,52.93,53.06,52.81,52.95,1174920.0,52.93,53.06,52.81,52.95,1174920.0
2020-02-25 15:40:00,52.97,53.27,52.88,53.01,1694325.0,52.97,53.27,52.88,53.01,1694325.0
2020-02-25 15:45:00,53.03,53.33,53.0,53.09,1933020.0,53.03,53.33,53.0,53.09,1933020.0
2020-02-25 15:50:00,53.12,53.33,53.07,53.3,2209575.0,53.12,53.33,53.07,53.3,2209575.0
2020-02-25 15:55:00,53.31,53.37,53.19,53.27,2901210.0,53.31,53.37,53.19,53.27,2901210.0
2020-02-26 09:30:00,52.2,52.79,51.88,52.27,8566530.0,52.2,52.79,51.88,52.27,8566530.0
2020-02-26 09:35:00,52.3,52.77,52.01,52.62,4417230.0,52.3,52.77,52.01,52.62,4417230.0
2020-02-26 09:40:00,52.64,53.67,52.57,53.42,6896385.0,52.64,53.67,52.57,53.42,6896385.0
2020-02-26 09:45:00,53.43,53.53,52.94,53.31,3192420.0,53.43,53.53,52.94,53.31,3192420.0
2020-02-26 09:50:00,53.27,53.32,52.61,52.94,2805540.0,53.27,53.32,52.61,52.94,2805540.0
2020-02-26 09:55:00,52.91,52.96,52.45,52.67,1774200.0,52.91,52.96,52.45,52.67,1774200.0
2020-02-26 10:00:00,52.61,52.72,52.26,52.36,1651530.0,52.61,52.72,52.26,52.36,1651530.0
2020-02-26 10:05:00,52.35,52.65,52.18,52.53,2471370.0,52.35,52.65,52.18,52.53,2471370.0
2020-02-26 10:10:00,52.54,52.87,52.34,52.86,1525455.0,52.54,52.87,52.34,52.86,1525455.0
2020-02-26 10:15:00,52.87,53.03,52.69,52.78,1979835.0,52.87,53.03,52.69,52.78,1979835.0
2020-02-26 10:20:00,52.8,52.81,52.4,52.53,1166205.0,52.8,52.81,52.4,52.53,1166205.0
2020-02-26 10:25:00,52.52,52.86,52.49,52.64,1324605.0,52.52,52.86,52.49,52.64,1324605.0
2020-02-26 10:30:00,52.69,52.78,52.58,52.69,911325.0,52.69,52.78,52.58,52.69,911325.0
2020-02-26 10:35:00,52.72,52.98,52.71,52.83,1562880.0,52.72,52.98,52.71,52.83,1562880.0
2020-02-26 10:40:00,52.84,53.07,52.76,53.05,1380465.0,52.84,53.07,52.76,53.05,1380465.0
2020-02-26 10:45:00,53.07,53.12,52.88,52.97,1022670.0,53.07,53.12,52.88,52.97,1022670.0
2020-02-26 10:50:00,52.97,53.32,52.97,53.08,1656555.0,52.97,53.32,52.97,53.08,1656555.0
2020-02-26 10:55:00,53.08,53.5,53.04,53.38,2416125.0,53.08,53.5,53.04,53.38,2416125.0
2020-02-26 11:00:00,53.4,53.49,53.07,53.17,1451100.0,53.4,53.49,53.07,53.17,1451100.0
2020-02-26 11:05:00,53.17,53.2,52.97,53.06,785100.0,53.17,53.2,52.97,53.06,785100.0
2020-02-26 11:10:00,53.04,53.08,52.88,53.0,826440.0,53.04,53.08,52.88,53.0,826440.0
2020-02-26 11:15:00,52.97,53.29,52.95,53.24,1387455.0,52.97,53.29,52.95,53.24,1387455.0
2020-02-26 11:20:00,53.26,53.55,53.2,53.47,1989555.0,53.26,53.55,53.2,53.47,1989555.0
2020-02-26 11:25:00,53.49,53.87,53.46,53.82,2674320.0,53.49,53.87,53.46,53.82,2674320.0
2020-02-26 11:30:00,53.8,53.97,53.5,53.95,2240010.0,53.8,53.97,53.5,53.95,2240010.0
2020-02-26 11:35:00,53.95,54.09,53.71,54.06,3208320.0,53.95,54.09,53.71,54.06,3208320.0
2020-02-26 11:40:00,54.06,54.22,53.79,53.91,2509965.0,54.06,54.22,53.79,53.91,2509965.0
2020-02-26 11:45:00,53.91,53.93,53.55,53.6,1954410.0,53.91,53.93,53.55,53.6,1954410.0
2020-02-26 11:50:00,53.59,53.79,53.36,53.36,2097675.0,53.59,53.79,53.36,53.36,2097675.0
2020-02-26 11:55:00,53.35,53.57,53.22,53.4,1624005.0,53.35,53.57,53.22,53.4,1624005.0
2020-02-26 12:00:00,53.42,53.53,53.04,53.11,1488405.0,53.42,53.53,53.04,53.11,1488405.0
2020-02-26 12:05:00,53.07,53.09,52.67,52.88,2130975.0,53.07,53.09,52.67,52.88,2130975.0
2020-02-26 12:10:00,52.88,53.0,52.74,52.9,961080.0,52.88,53.0,52.74,52.9,961080.0
2020-02-26 12:15:00,52.88,52.89,52.44,52.74,2058195.0,52.88,52.89,52.44,52.74,2058195.0
2020-02-26 12:20:00,52.76,53.1,52.73,53.03,1473855.0,52.76,53.1,52.73,53.03,1473855.0
2020-02-26 12:25:00,53.02,53.04,52.8,52.98,828615.0,53.02,53.04,52.8,52.98,828615.0
2020-02-26 12:30:00,53.0,53.32,52.96,53.25,1742895.0,53.0,53.32,52.96,53.25,1742895.0
2020-02-26 12:35:00,53.26,53.29,52.94,53.03,997965.0,53.26,53.29,52.94,53.03,997965.0
2020-02-26 12:40:00,53.01,53.09,52.87,52.97,565005.0,53.01,53.09,52.87,52.97,565005.0
2020-02-26 12:45:00,53.0,53.21,52.98,53.17,600900.0,53.0,53.21,52.98,53.17,600900.0
2020-02-26 12:50:00,53.16,53.4,53.16,53.27,1289400.0,53.16,53.4,53.16,53.27,1289400.0
2020-02-26 12:55:00,53.3,53.31,53.04,53.12,693570.0,53.3,53.31,53.04,53.12,693570.0
2020-02-26 13:00:00,53.08,53.23,53.0,53.06,640620.0,53.08,53.23,53.0,53.06,640620.0
2020-02-26 13:05:00,53.04,53.09,52.82,52.84,748155.0,53.04,53.09,52.82,52.84,748155.0
2020-02-26 13:10:00,52.87,52.98,52.7,52.79,752130.0,52.87,52.98,52.7,52.79,752130.0
2020-02-26 13:15:00,52.74,52.89,52.58,52.64,885975.0,52.74,52.89,52.58,52.64,885975.0
2020-02-26 13:20:00,52.63,52.72,52.34,52.53,1327455.0,52.63,52.72,52.34,52.53,1327455.0
2020-02-26 13:25:00,52.49,52.88,52.47,52.69,1346295.0,52.49,52.88,52.47,52.69,1346295.0
2020-02-26 13:30:00,52.67,52.71,52.2,52.22,1484130.0,52.67,52.71,52.2,52.22,1484130.0
2020-02-26 13:35:00,52.22,52.33,52.04,52.19,2010990.0,52.22,52.33,52.04,52.19,2010990.0
2020-02-26 13:40:00,52.17,52.23,51.77,51.8,2345010.0,52.17,52.23,51.77,51.8,2345010.0
2020-02-26 13:45:00,51.85,52.5,51.74,52.37,2449815.0,51.85,52.5,51.74,52.37,2449815.0
2020-02-26 13:50:00,52.38,52.46,52.16,52.29,1294305.0,52.38,52.46,52.16,52.29,1294305.0
2020-02-26 13:55:00,52.29,52.3,51.94,52.0,981645.0,52.29,52.3,51.94,52.0,981645.0
2020-02-26 14:00:00,51.99,52.45,51.95,52.22,1084860.0,51.99,52.45,51.95,52.22,1084860.0
2020-02-26 14:05:00,52.24,52.51,52.21,52.26,1055475.0,52.24,52.51,52.21,52.26,1055475.0
2020-02-26 14:10:00,52.32,52.66,52.18,52.59,1024095.0,52.32,52.66,52.18,52.59,1024095.0
2020-02-26 14:15:00,52.58,52.65,52.34,52.35,644820.0,52.58,52.65,52.34,52.35,644820.0
2020-02-26 14:20:00,52.36,52.56,52.34,52.49,499965.0,52.36,52.56,52.34,52.49,499965.0
2020-02-26 14:25:00,52.5,52.63,52.4,52.4,937350.0,52.5,52.63,52.4,52.4,937350.0
2020-02-26 14:30:00,52.4,52.52,52.29,52.36,760380.0,52.4,52.52,52.29,52.36,760380.0
2020-02-26 14:35:00,52.33,52.61,52.29,52.53,736410.0,52.33,52.61,52.29,52.53,736410.0
2020-02-26 14:40:00,52.53,52.53,52.23,52.29,730470.0,52.53,52.53,52.23,52.29,730470.0
2020-02-26 14:45:00,52.24,52.45,52.13,52.3,1016790.0,52.24,52.45,52.13,52.3,1016790.0
2020-02-26 14:50:00,52.25,52.36,52.18,52.32,650985.0,52.25,52.36,52.18,52.32,650985.0
2020-02-26 14:55:00,52.33,52.57,52.27,52.27,913965.0,52.33,52.57,52.27,52.27,913965.0
2020-02-26 15:00:00,52.3,52.47,52.07,52.17,1819065.0,52.3,52.47,52.07,52.17,1819065.0
2020-02-26 15:05:00,52.17,52.23,51.98,52.16,1238745.0,52.17,52.23,51.98,52.16,1238745.0
2020-02-26 15:10:00,52.13,52.29,52.11,52.19,1136835.0,52.13,52.29,52.11,52.19,1136835.0
2020-02-26 15:15:00,52.21,52.45,52.13,52.42,1190370.0,52.21,52.45,52.13,52.42,1190370.0
2020-02-26 15:20:00,52.43,52.44,52.11,52.2,1000665.0,52.43,52.44,52.11,52.2,1000665.0
2020-02-26 15:25:00,52.17,52.22,51.94,52.01,1281720.0,52.17,52.22,51.94,52.01,1281720.0
2020-02-26 15:30:00,52.02,52.06,51.84,51.93,1417485.0,52.02,52.06,51.84,51.93,1417485.0
2020-02-26 15:35:00,51.95,52.16,51.82,52.16,1050645.0,51.95,52.16,51.82,52.16,1050645.0
2020-02-26 15:40:00,52.15,52.16,51.94,52.06,825210.0,52.15,52.16,51.94,52.06,825210.0
2020-02-26 15:45:00,52.08,52.11,51.92,51.97,954405.0,52.08,52.11,51.92,51.97,954405.0
2020-02-26 15:50:00,52.0,52.08,51.89,51.91,1500150.0,52.0,52.08,51.89,51.91,1500150.0
2020-02-26 15:55:00,51.91,51.94,51.81,51.92,2728695.0,51.91,51.94,51.81,51.92,2728695.0
2020-02-27 09:30:00,48.72,49.32,48.17,48.22,10283730.0,48.72,49.32,48.17,48.22,10283730.0
2020-02-27 09:35:00,48.31,49.13,48.17,49.03,6585075.0,48.31,49.13,48.17,49.03,6585075.0
2020-02-27 09:40:00,48.96,49.29,48.54,48.72,4871655.0,48.96,49.29,48.54,48.72,4871655.0
2020-02-27 09:45:00,48.71,48.71,47.67,47.81,5468880.0,48.71,48.71,47.67,47.81,5468880.0
2020-02-27 09:50:00,47.77,48.19,47.51,48.15,6260190.0,47.77,48.19,47.51,48.15,6260190.0
2020-02-27 09:55:00,48.17,48.42,47.97,48.08,3865665.0,48.17,48.42,47.97,48.08,3865665.0
2020-02-27 10:00:00,48.09,48.32,47.52,47.64,3471330.0,48.09,48.32,47.52,47.64,3471330.0
2020-02-27 10:05:00,47.61,47.91,47.4,47.6,4283385.0,47.61,47.91,47.4,47.6,4283385.0
2020-02-27 10:10:00,47.6,47.63,47.07,47.16,4729800.0,47.6,47.63,47.07,47.16,4729800.0
2020-02-27 10:15:00,47.15,47.17,45.73,45.82,10632960.0,47.15,47.17,45.73,45.82,10632960.0
2020-02-27 10:20:00,45.78,45.78,44.81,45.27,9803295.0,45.78,45.78,44.81,45.27,9803295.0
2020-02-27 10:25:00,45.27,45.91,45.13,45.87,4867335.0,45.27,45.91,45.13,45.87,4867335.0
2020-02-27 10:30:00,45.83,45.88,44.67,44.67,4841340.0,45.83,45.88,44.67,44.67,4841340.0
2020-02-27 10:35:00,44.67,46.13,44.6,46.04,6003900.0,44.67,46.13,44.6,46.04,6003900.0
2020-02-27 10:40:00,46.03,46.45,45.73,45.84,4479480.0,46.03,46.45,45.73,45.84,4479480.0
2020-02-27 10:45:00,45.83,46.39,45.83,46.34,3273990.0,45.83,46.39,45.83,46.34,3273990.0
2020-02-27 10:50:00,46.33,47.07,46.27,46.5,5589795.0,46.33,47.07,46.27,46.5,5589795.0
2020-02-27 10:55:00,46.51,47.43,46.22,47.32,4634880.0,46.51,47.43,46.22,47.32,4634880.0
2020-02-27 11:00:00,47.38,47.56,47.11,47.23,3340815.0,47.38,47.56,47.11,47.23,3340815.0
2020-02-27 11:05:00,47.27,47.91,47.13,47.82,3108510.0,47.27,47.91,47.13,47.82,3108510.0
2020-02-27 11:10:00,47.86,47.86,47.2,47.57,3487365.0,47.86,47.86,47.2,47.57,3487365.0
2020-02-27 11:15:00,47.56,48.27,47.42,48.04,4006140.0,47.56,48.27,47.42,48.04,4006140.0
2020-02-27 11:20:00,48.04,48.19,47.42,47.47,2683635.0,48.04,48.19,47.42,47.47,2683635.0
2020-02-27 11:25:00,47.52,47.52,46.54,46.54,3353025.0,47.52,47.52,46.54,46.54,3353025.0
2020-02-27 11:30:00,46.57,47.03,46.43,46.63,3391935.0,46.57,47.03,46.43,46.63,3391935.0
2020-02-27 11:35:00,46.63,46.97,46.6,46.94,2008005.0,46.63,46.97,46.6,46.94,2008005.0
2020-02-27 11:40:00,46.87,47.2,46.87,46.96,1821870.0,46.87,47.2,46.87,46.96,1821870.0
2020-02-27 11:45:00,46.95,46.96,46.6,46.84,2043750.0,46.95,46.96,46.6,46.84,2043750.0
2020-02-27 11:50:00,46.86,47.15,46.8,47.05,1595535.0,46.86,47.15,46.8,47.05,1595535.0
2020-02-27 11:55:00,47.03,47.67,46.88,47.46,2851830.0,47.03,47.67,46.88,47.46,2851830.0
2020-02-27 12:00:00,47.44,47.47,47.0,47.27,1926030.0,47.44,47.47,47.0,47.27,1926030.0
2020-02-27 12:05:00,47.2,47.3,46.81,47.09,1646280.0,47.2,47.3,46.81,47.09,1646280.0
2020-02-27 12:10:00,47.11,47.73,47.1,47.68,2083305.0,47.11,47.73,47.1,47.68,2083305.0
2020-02-27 12:15:00,47.69,47.87,47.39,47.87,1847880.0,47.69,47.87,47.39,47.87,1847880.0
2020-02-27 12:20:00,47.84,47.85,47.07,47.24,1984965.0,47.84,47.85,47.07,47.24,1984965.0
2020-02-27 12:25:00,47.27,47.6,47.23,47.57,1104165.0,47.27,47.6,47.23,47.57,1104165.0
2020-02-27 12:30:00,47.55,47.97,47.52,47.84,2289930.0,47.55,47.97,47.52,47.84,2289930.0
2020-02-27 12:35:00,47.87,48.47,47.85,48.39,3847680.0,47.87,48.47,47.85,48.39,3847680.0
2020-02-27 12:40:00,48.37,48.39,47.89,48.1,2049315.0,48.37,48.39,47.89,48.1,2049315.0
2020-02-27 12:45:00,48.19,48.56,48.0,48.54,1820505.0,48.19,48.56,48.0,48.54,1820505.0
2020-02-27 12:50:00,48.56,48.59,48.27,48.48,1816800.0,48.56,48.59,48.27,48.48,1816800.0
2020-02-27 12:55:00,48.47,48.48,47.66,47.68,2271165.0,48.47,48.48,47.66,47.68,2271165.0
2020-02-27 13:00:00,47.66,48.11,47.53,48.06,1699530.0,47.66,48.11,47.53,48.06,1699530.0
2020-02-27 13:05:00,48.03,48.06,47.8,47.99,1022175.0,48.03,48.06,47.8,47.99,1022175.0
2020-02-27 13:10:00,47.97,48.25,47.96,48.06,1235550.0,47.97,48.25,47.96,48.06,1235550.0
2020-02-27 13:15:00,48.08,48.08,47.42,47.64,2090340.0,48.08,48.08,47.42,47.64,2090340.0
2020-02-27 13:20:00,47.65,47.65,47.37,47.43,1422810.0,47.65,47.65,47.37,47.43,1422810.0
2020-02-27 13:25:00,47.43,47.58,46.96,46.99,1747065.0,47.43,47.58,46.96,46.99,1747065.0
2020-02-27 13:30:00,46.99,47.3,46.96,47.03,1710735.0,46.99,47.3,46.96,47.03,1710735.0
2020-02-27 13:35:00,47.05,47.09,46.77,46.9,1697265.0,47.05,47.09,46.77,46.9,1697265.0
2020-02-27 13:40:00,46.91,47.2,46.6,46.76,3025545.0,46.91,47.2,46.6,46.76,3025545.0
2020-02-27 13:45:00,46.74,46.99,46.65,46.85,1519155.0,46.74,46.99,46.65,46.85,1519155.0
2020-02-27 13:50:00,46.86,47.2,46.67,47.08,1403760.0,46.86,47.2,46.67,47.08,1403760.0
2020-02-27 13:55:00,47.1,47.27,46.73,46.85,1452720.0,47.1,47.27,46.73,46.85,1452720.0
2020-02-27 14:00:00,46.85,47.04,46.74,46.83,998955.0,46.85,47.04,46.74,46.83,998955.0
2020-02-27 14:05:00,46.85,46.93,46.7,46.82,1188075.0,46.85,46.93,46.7,46.82,1188075.0
2020-02-27 14:10:00,46.84,46.86,46.2,46.64,3322335.0,46.84,46.86,46.2,46.64,3322335.0
2020-02-27 14:15:00,46.63,46.71,46.22,46.22,1707300.0,46.63,46.71,46.22,46.22,1707300.0
2020-02-27 14:20:00,46.25,46.53,46.13,46.5,1578240.0,46.25,46.53,46.13,46.5,1578240.0
2020-02-27 14:25:00,46.52,46.81,46.38,46.6,1887930.0,46.52,46.81,46.38,46.6,1887930.0
2020-02-27 14:30:00,46.6,46.63,46.35,46.39,1027080.0,46.6,46.63,46.35,46.39,1027080.0
2020-02-27 14:35:00,46.38,46.66,46.23,46.23,1199520.0,46.38,46.66,46.23,46.23,1199520.0
2020-02-27 14:40:00,46.28,46.29,46.04,46.08,1902675.0,46.28,46.29,46.04,46.08,1902675.0
2020-02-27 14:45:00,46.06,46.08,45.69,45.76,2262075.0,46.06,46.08,45.69,45.76,2262075.0
2020-02-27 14:50:00,45.74,45.91,45.62,45.76,2163930.0,45.74,45.91,45.62,45.76,2163930.0
2020-02-27 14:55:00,45.77,45.9,45.5,45.5,1781940.0,45.77,45.9,45.5,45.5,1781940.0
2020-02-27 15:00:00,45.52,45.73,45.38,45.71,2315145.0,45.52,45.73,45.38,45.71,2315145.0
2020-02-27 15:05:00,45.7,46.43,45.67,46.34,2706225.0,45.7,46.43,45.67,46.34,2706225.0
2020-02-27 15:10:00,46.34,46.66,46.17,46.42,2539320.0,46.34,46.66,46.17,46.42,2539320.0
2020-02-27 15:15:00,46.43,46.53,45.93,45.96,1779360.0,46.43,46.53,45.93,45.96,1779360.0
2020-02-27 15:20:00,45.94,46.1,45.74,45.88,2091945.0,45.94,46.1,45.74,45.88,2091945.0
2020-02-27 15:25:00,45.87,46.06,45.77,45.91,1509450.0,45.87,46.06,45.77,45.91,1509450.0
2020-02-27 15:30:00,45.91,46.11,45.73,46.08,1633680.0,45.91,46.11,45.73,46.08,1633680.0
2020-02-27 15:35:00,46.05,46.08,45.54,45.59,1814910.0,46.05,46.08,45.54,45.59,1814910.0
2020-02-27 15:40:00,45.54,45.63,45.24,45.24,2745585.0,45.54,45.63,45.24,45.24,2745585.0
2020-02-27 15:45:00,45.24,45.66,45.24,45.5,2831130.0,45.24,45.66,45.24,45.5,2831130.0
2020-02-27 15:50:00,45.53,45.59,45.13,45.28,3926010.0,45.53,45.59,45.13,45.28,3926010.0
2020-02-27 15:55:00,45.27,45.47,45.07,45.26,5036130.0,45.27,45.47,45.07,45.26,5036130.0
2020-02-28 09:30:00,41.87,43.53,41.57,43.05,14138460.0,41.87,43.53,41.57,43.05,14138460.0
2020-02-28 09:35:00,43.0,43.34,42.2,42.76,6486840.0,43.0,43.34,42.2,42.76,6486840.0
2020-02-28 09:40:00,42.77,43.0,42.2,42.24,5262225.0,42.77,43.0,42.2,42.24,5262225.0
2020-02-28 09:45:00,42.22,42.26,41.81,41.97,5050125.0,42.22,42.26,41.81,41.97,5050125.0
2020-02-28 09:50:00,41.97,42.2,41.87,42.06,3268440.0,41.97,42.2,41.87,42.06,3268440.0
2020-02-28 09:55:00,42.01,42.07,41.68,41.68,3422805.0,42.01,42.07,41.68,41.68,3422805.0
2020-02-28 10:00:00,41.68,41.71,40.77,40.81,5392260.0,41.68,41.71,40.77,40.81,5392260.0
2020-02-28 10:05:00,40.85,41.88,40.77,41.64,6035295.0,40.85,41.88,40.77,41.64,6035295.0
2020-02-28 10:10:00,41.64,41.83,41.33,41.79,3674340.0,41.64,41.83,41.33,41.79,3674340.0
2020-02-28 10:15:00,41.76,42.45,41.73,41.89,5119935.0,41.76,42.45,41.73,41.89,5119935.0
2020-02-28 10:20:00,41.92,42.26,41.92,42.0,2954670.0,41.92,42.26,41.92,42.0,2954670.0
2020-02-28 10:25:00,42.0,42.39,41.65,41.66,3795195.0,42.0,42.39,41.65,41.66,3795195.0
2020-02-28 10:30:00,41.66,42.04,41.53,41.92,2381655.0,41.66,42.04,41.53,41.92,2381655.0
2020-02-28 10:35:00,41.92,42.32,41.87,41.98,2869470.0,41.92,42.32,41.87,41.98,2869470.0
2020-02-28 10:40:00,42.03,42.12,41.73,41.79,1342050.0,42.03,42.12,41.73,41.79,1342050.0
2020-02-28 10:45:00,41.77,42.13,41.77,41.93,1638105.0,41.77,42.13,41.77,41.93,1638105.0
2020-02-28 10:50:00,41.94,42.45,41.82,42.37,3174780.0,41.94,42.45,41.82,42.37,3174780.0
2020-02-28 10:55:00,42.35,42.5,42.19,42.41,2500170.0,42.35,42.5,42.19,42.41,2500170.0
2020-02-28 11:00:00,42.4,42.57,42.0,42.1,2014590.0,42.4,42.57,42.0,42.1,2014590.0
2020-02-28 11:05:00,42.12,42.13,41.76,41.9,1661940.0,42.12,42.13,41.76,41.9,1661940.0
2020-02-28 11:10:00,41.9,42.25,41.88,42.18,1035720.0,41.9,42.25,41.88,42.18,1035720.0
2020-02-28 11:15:00,42.16,42.96,42.12,42.96,3296940.0,42.16,42.96,42.12,42.96,3296940.0
2020-02-28 11:20:00,42.93,43.17,42.55,42.98,3627255.0,42.93,43.17,42.55,42.98,3627255.0
2020-02-28 11:25:00,42.97,43.27,42.76,43.23,2428140.0,42.97,43.27,42.76,43.23,2428140.0
2020-02-28 11:30:00,43.23,43.72,43.2,43.65,5115960.0,43.23,43.72,43.2,43.65,5115960.0
2020-02-28 11:35:00,43.67,45.13,43.67,44.75,7069830.0,43.67,45.13,43.67,44.75,7069830.0
2020-02-28 11:40:00,44.73,46.03,44.48,45.96,7068705.0,44.73,46.03,44.48,45.96,7068705.0
2020-02-28 11:45:00,45.98,46.0,43.87,44.15,9142755.0,45.98,46.0,43.87,44.15,9142755.0
2020-02-28 11:50:00,44.21,44.75,43.74,44.03,4327920.0,44.21,44.75,43.74,44.03,4327920.0
2020-02-28 11:55:00,44.04,44.49,44.0,44.3,3028035.0,44.04,44.49,44.0,44.3,3028035.0
2020-02-28 12:00:00,44.22,44.31,43.42,43.73,2580420.0,44.22,44.31,43.42,43.73,2580420.0
2020-02-28 12:05:00,43.71,44.12,43.7,43.76,2855055.0,43.71,44.12,43.7,43.76,2855055.0
2020-02-28 12:10:00,43.8,43.92,43.35,43.37,2015610.0,43.8,43.92,43.35,43.37,2015610.0
2020-02-28 12:15:00,43.35,43.4,42.88,43.17,3070080.0,43.35,43.4,42.88,43.17,3070080.0
2020-02-28 12:20:00,43.14,43.59,43.13,43.26,2559360.0,43.14,43.59,43.13,43.26,2559360.0
2020-02-28 12:25:00,43.23,43.67,43.0,43.64,2088150.0,43.23,43.67,43.0,43.64,2088150.0
2020-02-28 12:30:00,43.64,43.91,43.57,43.81,2616600.0,43.64,43.91,43.57,43.81,2616600.0
2020-02-28 12:35:00,43.82,44.07,43.5,43.67,2174205.0,43.82,44.07,43.5,43.67,2174205.0
2020-02-28 12:40:00,43.67,43.85,43.39,43.46,1517280.0,43.67,43.85,43.39,43.46,1517280.0
2020-02-28 12:45:00,43.45,43.49,42.74,42.87,2730720.0,43.45,43.49,42.74,42.87,2730720.0
2020-02-28 12:50:00,42.88,43.2,42.74,43.18,1792545.0,42.88,43.2,42.74,43.18,1792545.0
2020-02-28 12:55:00,43.16,43.67,43.05,43.61,1937355.0,43.16,43.67,43.05,43.61,1937355.0
2020-02-28 13:00:00,43.63,43.78,43.34,43.4,2084835.0,43.63,43.78,43.34,43.4,2084835.0
2020-02-28 13:05:00,43.43,43.7,43.41,43.6,1343265.0,43.43,43.7,43.41,43.6,1343265.0
2020-02-28 13:10:00,43.61,43.63,43.27,43.28,1526130.0,43.61,43.63,43.27,43.28,1526130.0
2020-02-28 13:15:00,43.24,43.61,43.2,43.42,1199460.0,43.24,43.61,43.2,43.42,1199460.0
2020-02-28 13:20:00,43.41,43.41,43.08,43.19,1764900.0,43.41,43.41,43.08,43.19,1764900.0
2020-02-28 13:25:00,43.23,43.39,43.02,43.04,1309635.0,43.23,43.39,43.02,43.04,1309635.0
2020-02-28 13:30:00,43.04,43.04,42.53,42.53,2099460.0,43.04,43.04,42.53,42.53,2099460.0
2020-02-28 13:35:00,42.55,42.62,42.3,42.36,2351610.0,42.55,42.62,42.3,42.36,2351610.0
2020-02-28 13:40:00,42.35,42.38,42.09,42.22,2076315.0,42.35,42.38,42.09,42.22,2076315.0
2020-02-28 13:45:00,42.22,42.6,42.08,42.56,1937460.0,42.22,42.6,42.08,42.56,1937460.0
2020-02-28 13:50:00,42.56,42.67,42.3,42.57,1484520.0,42.56,42.67,42.3,42.57,1484520.0
2020-02-28 13:55:00,42.55,42.62,42.39,42.59,1113045.0,42.55,42.62,42.39,42.59,1113045.0
2020-02-28 14:00:00,42.61,42.63,42.07,42.07,1483710.0,42.61,42.63,42.07,42.07,1483710.0
2020-02-28 14:05:00,42.07,42.5,42.07,42.5,1307790.0,42.07,42.5,42.07,42.5,1307790.0
2020-02-28 14:10:00,42.48,42.84,42.41,42.71,1221585.0,42.48,42.84,42.41,42.71,1221585.0
2020-02-28 14:15:00,42.71,42.97,42.59,42.92,1302810.0,42.71,42.97,42.59,42.92,1302810.0
2020-02-28 14:20:00,42.9,43.23,42.75,43.02,1977390.0,42.9,43.23,42.75,43.02,1977390.0
2020-02-28 14:25:00,43.03,43.12,42.67,43.0,1403535.0,43.03,43.12,42.67,43.0,1403535.0
2020-02-28 14:30:00,43.03,43.72,43.0,43.44,3966615.0,43.03,43.72,43.0,43.44,3966615.0
2020-02-28 14:35:00,43.44,43.46,42.8,42.86,2549940.0,43.44,43.46,42.8,42.86,2549940.0
2020-02-28 14:40:00,42.84,43.93,42.82,43.83,2673255.0,42.84,43.93,42.82,43.83,2673255.0
2020-02-28 14:45:00,43.83,43.86,43.13,43.62,2995860.0,43.83,43.86,43.13,43.62,2995860.0
2020-02-28 14:50:00,43.65,43.81,43.2,43.35,2138745.0,43.65,43.81,43.2,43.35,2138745.0
2020-02-28 14:55:00,43.33,43.36,42.83,43.11,2718330.0,43.33,43.36,42.83,43.11,2718330.0
2020-02-28 15:00:00,43.08,43.22,42.8,42.83,1198170.0,43.08,43.22,42.8,42.83,1198170.0
2020-02-28 15:05:00,42.83,43.1,42.53,42.57,2380380.0,42.83,43.1,42.53,42.57,2380380.0
2020-02-28 15:10:00,42.56,42.99,42.47,42.96,2021175.0,42.56,42.99,42.47,42.96,2021175.0
2020-02-28 15:15:00,42.96,43.2,42.82,42.86,2169705.0,42.96,43.2,42.82,42.86,2169705.0
2020-02-28 15:20:00,42.85,43.01,42.75,42.84,1767495.0,42.85,43.01,42.75,42.84,1767495.0
2020-02-28 15:25:00,42.86,43.06,42.75,42.95,2044350.0,42.86,43.06,42.75,42.95,2044350.0
2020-02-28 15:30:00,42.98,43.32,42.81,43.21,2201205.0,42.98,43.32,42.81,43.21,2201205.0
2020-02-28 15:35:00,43.22,43.92,43.13,43.69,3767565.0,43.22,43.92,43.13,43.69,3767565.0
2020-02-28 15:40:00,43.76,43.92,43.2,43.2,2520225.0,43.76,43.92,43.2,43.2,2520225.0
2020-02-28 15:45:00,43.23,43.81,43.19,43.67,3027570.0,43.23,43.81,43.19,43.67,3027570.0
2020-02-28 15:50:00,43.73,44.53,43.6,44.51,4979625.0,43.73,44.53,43.6,44.51,4979625.0
2020-02-28 15:55:00,44.53,44.87,44.2,44.5,8191635.0,44.53,44.87,44.2,44.5,8191635.0
2020-03-02 09:30:00,47.42,48.27,46.94,47.0,14106270.0,47.42,48.27,46.94,47.0,14106270.0
2020-03-02 09:35:00,47.01,47.18,46.14,46.71,8601720.0,47.01,47.18,46.14,46.71,8601720.0
2020-03-02 09:40:00,46.78,47.33,46.4,47.26,5822325.0,46.78,47.33,46.4,47.26,5822325.0
2020-03-02 09:45:00,47.25,47.56,47.0,47.28,4503930.0,47.25,47.56,47.0,47.28,4503930.0
2020-03-02 09:50:00,47.3,47.55,46.87,47.52,3144330.0,47.3,47.55,46.87,47.52,3144330.0
2020-03-02 09:55:00,47.57,47.57,46.9,46.99,2360580.0,47.57,47.57,46.9,46.99,2360580.0
2020-03-02 10:00:00,46.98,47.18,46.68,46.83,3230460.0,46.98,47.18,46.68,46.83,3230460.0
2020-03-02 10:05:00,46.8,46.83,46.19,46.51,4895220.0,46.8,46.83,46.19,46.51,4895220.0
2020-03-02 10:10:00,46.49,46.78,46.33,46.56,3224385.0,46.49,46.78,46.33,46.56,3224385.0
2020-03-02 10:15:00,46.58,46.77,46.33,46.48,2317755.0,46.58,46.77,46.33,46.48,2317755.0
2020-03-02 10:20:00,46.47,46.47,45.78,46.14,4103280.0,46.47,46.47,45.78,46.14,4103280.0
2020-03-02 10:25:00,46.14,46.45,45.93,46.3,2472690.0,46.14,46.45,45.93,46.3,2472690.0
2020-03-02 10:30:00,46.29,46.43,45.81,45.94,2008950.0,46.29,46.43,45.81,45.94,2008950.0
2020-03-02 10:35:00,45.91,46.64,45.87,46.63,2841690.0,45.91,46.64,45.87,46.63,2841690.0
2020-03-02 10:40:00,46.65,46.98,46.47,46.91,2926980.0,46.65,46.98,46.47,46.91,2926980.0
2020-03-02 10:45:00,46.88,47.07,46.68,46.96,2208720.0,46.88,47.07,46.68,46.96,2208720.0
2020-03-02 10:50:00,46.98,47.13,46.87,46.95,2359515.0,46.98,47.13,46.87,46.95,2359515.0
2020-03-02 10:55:00,46.95,47.09,46.54,46.55,2035395.0,46.95,47.09,46.54,46.55,2035395.0
2020-03-02 11:00:00,46.54,46.99,46.53,46.93,1393500.0,46.54,46.99,46.53,46.93,1393500.0
2020-03-02 11:05:00,46.87,47.01,46.7,46.82,1170540.0,46.87,47.01,46.7,46.82,1170540.0
2020-03-02 11:10:00,46.8,47.41,46.79,47.38,3187125.0,46.8,47.41,46.79,47.38,3187125.0
2020-03-02 11:15:00,47.38,47.56,47.07,47.2,2803950.0,47.38,47.56,47.07,47.2,2803950.0
2020-03-02 11:20:00,47.14,47.76,47.14,47.52,3128580.0,47.14,47.76,47.14,47.52,3128580.0
2020-03-02 11:25:00,47.53,47.63,47.35,47.4,1667160.0,47.53,47.63,47.35,47.4,1667160.0
2020-03-02 11:30:00,47.44,47.71,47.35,47.51,1806795.0,47.44,47.71,47.35,47.51,1806795.0
2020-03-02 11:35:00,47.53,48.04,47.4,47.97,2881560.0,47.53,48.04,47.4,47.97,2881560.0
2020-03-02 11:40:00,47.99,48.02,47.62,47.89,2164305.0,47.99,48.02,47.62,47.89,2164305.0
2020-03-02 11:45:00,47.91,48.07,47.77,48.02,2332350.0,47.91,48.07,47.77,48.02,2332350.0
2020-03-02 11:50:00,48.01,48.13,47.92,48.11,2224635.0,48.01,48.13,47.92,48.11,2224635.0
2020-03-02 11:55:00,48.1,48.47,48.08,48.41,3714855.0,48.1,48.47,48.08,48.41,3714855.0
2020-03-02 12:00:00,48.41,48.63,48.33,48.4,3281220.0,48.41,48.63,48.33,48.4,3281220.0
2020-03-02 12:05:00,48.43,48.6,48.08,48.17,2398575.0,48.43,48.6,48.08,48.17,2398575.0
2020-03-02 12:10:00,48.17,48.37,47.82,48.17,3315375.0,48.17,48.37,47.82,48.17,3315375.0
2020-03-02 12:15:00,48.2,48.24,47.83,48.05,2121495.0,48.2,48.24,47.83,48.05,2121495.0
2020-03-02 12:20:00,48.06,48.23,47.89,47.97,1432635.0,48.06,48.23,47.89,47.97,1432635.0
2020-03-02 12:25:00,47.96,48.41,47.91,48.4,1804965.0,47.96,48.41,47.91,48.4,1804965.0
2020-03-02 12:30:00,48.43,48.57,48.39,48.42,1912455.0,48.43,48.57,48.39,48.42,1912455.0
2020-03-02 12:35:00,48.44,48.6,48.33,48.54,1209315.0,48.44,48.6,48.33,48.54,1209315.0
2020-03-02 12:40:00,48.55,48.61,48.29,48.42,1751715.0,48.55,48.61,48.29,48.42,1751715.0
2020-03-02 12:45:00,48.44,48.99,48.44,48.9,4242915.0,48.44,48.99,48.44,48.9,4242915.0
2020-03-02 12:50:00,48.88,49.2,48.68,49.1,3491340.0,48.88,49.2,48.68,49.1,3491340.0
2020-03-02 12:55:00,49.09,49.25,49.01,49.07,2240610.0,49.09,49.25,49.01,49.07,2240610.0
2020-03-02 13:00:00,49.07,49.1,48.74,49.07,2031600.0,49.07,49.1,48.74,49.07,2031600.0
2020-03-02 13:05:00,49.07,49.08,48.53,48.76,2211810.0,49.07,49.08,48.53,48.76,2211810.0
2020-03-02 13:10:00,48.76,49.0,48.76,48.95,1350945.0,48.76,49.0,48.76,48.95,1350945.0
2020-03-02 13:15:00,48.97,49.0,48.58,48.61,1712625.0,48.97,49.0,48.58,48.61,1712625.0
2020-03-02 13:20:00,48.62,48.73,48.34,48.48,1887255.0,48.62,48.73,48.34,48.48,1887255.0
2020-03-02 13:25:00,48.48,48.65,48.14,48.4,1721865.0,48.48,48.65,48.14,48.4,1721865.0
2020-03-02 13:30:00,48.4,48.52,48.26,48.39,1369035.0,48.4,48.52,48.26,48.39,1369035.0
2020-03-02 13:35:00,48.35,48.87,48.35,48.84,1698120.0,48.35,48.87,48.35,48.84,1698120.0
2020-03-02 13:40:00,48.84,48.9,48.62,48.78,1213980.0,48.84,48.9,48.62,48.78,1213980.0
2020-03-02 13:45:00,48.81,48.9,48.43,48.56,942315.0,48.81,48.9,48.43,48.56,942315.0
2020-03-02 13:50:00,48.53,48.67,48.33,48.35,1210635.0,48.53,48.67,48.33,48.35,1210635.0
2020-03-02 13:55:00,48.38,48.73,48.31,48.58,1149315.0,48.38,48.73,48.31,48.58,1149315.0
2020-03-02 14:00:00,48.57,48.73,48.45,48.61,1145205.0,48.57,48.73,48.45,48.61,1145205.0
2020-03-02 14:05:00,48.64,48.8,48.47,48.79,997050.0,48.64,48.8,48.47,48.79,997050.0
2020-03-02 14:10:00,48.77,48.81,48.6,48.76,876165.0,48.77,48.81,48.6,48.76,876165.0
2020-03-02 14:15:00,48.78,48.78,48.45,48.63,839535.0,48.78,48.78,48.45,48.63,839535.0
2020-03-02 14:20:00,48.61,48.73,48.49,48.5,813600.0,48.61,48.73,48.49,48.5,813600.0
2020-03-02 14:25:00,48.51,48.63,48.37,48.38,1336965.0,48.51,48.63,48.37,48.38,1336965.0
2020-03-02 14:30:00,48.4,48.46,48.2,48.2,1258500.0,48.4,48.46,48.2,48.2,1258500.0
2020-03-02 14:35:00,48.2,48.24,47.84,47.87,2195760.0,48.2,48.24,47.84,47.87,2195760.0
2020-03-02 14:40:00,47.85,47.97,47.61,47.94,2597115.0,47.85,47.97,47.61,47.94,2597115.0
2020-03-02 14:45:00,47.93,48.39,47.8,48.24,2294040.0,47.93,48.39,47.8,48.24,2294040.0
2020-03-02 14:50:00,48.26,48.47,48.06,48.47,1775670.0,48.26,48.47,48.06,48.47,1775670.0
2020-03-02 14:55:00,48.46,48.5,48.04,48.13,1098570.0,48.46,48.5,48.04,48.13,1098570.0
2020-03-02 15:00:00,48.13,48.4,48.09,48.35,1034760.0,48.13,48.4,48.09,48.35,1034760.0
2020-03-02 15:05:00,48.33,48.42,48.22,48.24,999480.0,48.33,48.42,48.22,48.24,999480.0
2020-03-02 15:10:00,48.22,48.4,48.13,48.37,975915.0,48.22,48.4,48.13,48.37,975915.0
2020-03-02 15:15:00,48.36,48.49,48.19,48.29,1032165.0,48.36,48.49,48.19,48.29,1032165.0
2020-03-02 15:20:00,48.31,48.6,48.23,48.56,1415115.0,48.31,48.6,48.23,48.56,1415115.0
2020-03-02 15:25:00,48.56,48.56,48.35,48.49,1162245.0,48.56,48.56,48.35,48.49,1162245.0
2020-03-02 15:30:00,48.5,48.67,48.44,48.57,1647030.0,48.5,48.67,48.44,48.57,1647030.0
2020-03-02 15:35:00,48.58,48.93,48.54,48.9,2467440.0,48.58,48.93,48.54,48.9,2467440.0
2020-03-02 15:40:00,48.93,48.93,48.51,48.6,1965300.0,48.93,48.93,48.51,48.6,1965300.0
2020-03-02 15:45:00,48.62,49.0,48.61,48.89,2270760.0,48.62,49.0,48.61,48.89,2270760.0
2020-03-02 15:50:00,48.92,49.23,48.87,49.22,3187845.0,48.92,49.23,48.87,49.22,3187845.0
2020-03-02 15:55:00,49.2,49.58,49.01,49.58,5189145.0,49.2,49.58,49.01,49.58,5189145.0
2020-03-03 09:30:00,53.67,53.8,51.77,52.14,15313140.0,53.67,53.8,51.77,52.14,15313140.0
2020-03-03 09:35:00,52.14,52.52,51.67,52.3,8203905.0,52.14,52.52,51.67,52.3,8203905.0
2020-03-03 09:40:00,52.29,53.0,52.13,52.73,7141515.0,52.29,53.0,52.13,52.73,7141515.0
2020-03-03 09:45:00,52.7,52.9,52.27,52.58,3963150.0,52.7,52.9,52.27,52.58,3963150.0
2020-03-03 09:50:00,52.53,52.54,51.37,51.61,5432535.0,52.53,52.54,51.37,51.61,5432535.0
2020-03-03 09:55:00,51.59,51.94,51.09,51.47,5735730.0,51.59,51.94,51.09,51.47,5735730.0
2020-03-03 10:00:00,51.52,53.33,51.49,52.92,10473030.0,51.52,53.33,51.49,52.92,10473030.0
2020-03-03 10:05:00,52.96,53.13,51.83,52.66,5391915.0,52.96,53.13,51.83,52.66,5391915.0
2020-03-03 10:10:00,52.68,52.87,51.51,51.55,4583175.0,52.68,52.87,51.51,51.55,4583175.0
2020-03-03 10:15:00,51.51,51.99,50.89,51.72,5678475.0,51.51,51.99,50.89,51.72,5678475.0
2020-03-03 10:20:00,51.72,52.37,51.6,52.3,4540410.0,51.72,52.37,51.6,52.3,4540410.0
2020-03-03 10:25:00,52.31,52.38,51.68,51.83,2619375.0,52.31,52.38,51.68,51.83,2619375.0
2020-03-03 10:30:00,51.78,52.1,51.69,51.8,1906950.0,51.78,52.1,51.69,51.8,1906950.0
2020-03-03 10:35:00,51.77,52.05,51.53,51.76,1785720.0,51.77,52.05,51.53,51.76,1785720.0
2020-03-03 10:40:00,51.74,52.39,51.6,52.28,2867700.0,51.74,52.39,51.6,52.28,2867700.0
2020-03-03 10:45:00,52.28,52.49,51.87,51.98,2227350.0,52.28,52.49,51.87,51.98,2227350.0
2020-03-03 10:50:00,51.91,52.27,51.88,52.2,1230450.0,51.91,52.27,51.88,52.2,1230450.0
2020-03-03 10:55:00,52.18,52.37,52.07,52.25,1670505.0,52.18,52.37,52.07,52.25,1670505.0
2020-03-03 11:00:00,52.19,52.43,51.94,52.13,2160555.0,52.19,52.43,51.94,52.13,2160555.0
2020-03-03 11:05:00,52.07,52.13,51.7,51.83,1921965.0,52.07,52.13,51.7,51.83,1921965.0
2020-03-03 11:10:00,51.83,51.86,51.2,51.24,3102360.0,51.83,51.86,51.2,51.24,3102360.0
2020-03-03 11:15:00,51.26,51.71,51.18,51.2,2496165.0,51.26,51.71,51.18,51.2,2496165.0
2020-03-03 11:20:00,51.22,51.35,50.33,50.33,3547815.0,51.22,51.35,50.33,50.33,3547815.0
2020-03-03 11:25:00,50.33,50.99,50.09,50.53,4421955.0,50.33,50.99,50.09,50.53,4421955.0
2020-03-03 11:30:00,50.53,51.13,50.27,51.12,2682690.0,50.53,51.13,50.27,51.12,2682690.0
2020-03-03 11:35:00,51.07,51.24,50.8,51.19,1833675.0,51.07,51.24,50.8,51.19,1833675.0
2020-03-03 11:40:00,51.17,51.25,50.63,50.89,1768530.0,51.17,51.25,50.63,50.89,1768530.0
2020-03-03 11:45:00,50.89,50.98,50.55,50.57,1291245.0,50.89,50.98,50.55,50.57,1291245.0
2020-03-03 11:50:00,50.59,51.32,50.56,51.22,1966110.0,50.59,51.32,50.56,51.22,1966110.0
2020-03-03 11:55:00,51.24,51.5,51.03,51.15,2290770.0,51.24,51.5,51.03,51.15,2290770.0
2020-03-03 12:00:00,51.16,51.43,51.07,51.4,1264890.0,51.16,51.43,51.07,51.4,1264890.0
2020-03-03 12:05:00,51.45,51.87,51.4,51.84,2705325.0,51.45,51.87,51.4,51.84,2705325.0
2020-03-03 12:10:00,51.86,51.86,51.16,51.18,1748130.0,51.86,51.86,51.16,51.18,1748130.0
2020-03-03 12:15:00,51.17,51.47,51.16,51.38,1234350.0,51.17,51.47,51.16,51.38,1234350.0
2020-03-03 12:20:00,51.36,51.52,51.15,51.51,1061745.0,51.36,51.52,51.15,51.51,1061745.0
2020-03-03 12:25:00,51.51,51.6,51.01,51.15,1488615.0,51.51,51.6,51.01,51.15,1488615.0
2020-03-03 12:30:00,51.21,51.27,50.84,51.12,1276290.0,51.21,51.27,50.84,51.12,1276290.0
2020-03-03 12:35:00,51.1,51.27,51.0,51.24,990525.0,51.1,51.27,51.0,51.24,990525.0
2020-03-03 12:40:00,51.2,51.32,51.0,51.09,838920.0,51.2,51.32,51.0,51.09,838920.0
2020-03-03 12:45:00,51.12,51.53,51.09,51.36,1159530.0,51.12,51.53,51.09,51.36,1159530.0
2020-03-03 12:50:00,51.4,51.41,51.04,51.06,922980.0,51.4,51.41,51.04,51.06,922980.0
2020-03-03 12:55:00,51.04,51.17,50.83,51.03,1126950.0,51.04,51.17,50.83,51.03,1126950.0
2020-03-03 13:00:00,51.0,51.0,50.62,50.66,1416585.0,51.0,51.0,50.62,50.66,1416585.0
2020-03-03 13:05:00,50.66,50.77,50.51,50.58,1708380.0,50.66,50.77,50.51,50.58,1708380.0
2020-03-03 13:10:00,50.55,50.65,50.13,50.17,1988415.0,50.55,50.65,50.13,50.17,1988415.0
2020-03-03 13:15:00,50.23,50.56,50.19,50.27,1614840.0,50.23,50.56,50.19,50.27,1614840.0
2020-03-03 13:20:00,50.27,50.37,49.64,49.81,3595680.0,50.27,50.37,49.64,49.81,3595680.0
2020-03-03 13:25:00,49.85,49.95,49.34,49.79,3457095.0,49.85,49.95,49.34,49.79,3457095.0
2020-03-03 13:30:00,49.81,50.23,49.48,50.18,2496945.0,49.81,50.23,49.48,50.18,2496945.0
2020-03-03 13:35:00,50.19,50.19,49.63,49.7,2018160.0,50.19,50.19,49.63,49.7,2018160.0
2020-03-03 13:40:00,49.68,49.68,48.76,48.77,3525000.0,49.68,49.68,48.76,48.77,3525000.0
2020-03-03 13:45:00,48.78,48.95,48.33,48.4,4873365.0,48.78,48.95,48.33,48.4,4873365.0
2020-03-03 13:50:00,48.42,48.83,48.33,48.83,3062460.0,48.42,48.83,48.33,48.83,3062460.0
2020-03-03 13:55:00,48.83,49.05,48.63,48.72,2254755.0,48.83,49.05,48.63,48.72,2254755.0
2020-03-03 14:00:00,48.69,48.95,48.22,48.38,2196615.0,48.69,48.95,48.22,48.38,2196615.0
2020-03-03 14:05:00,48.4,48.45,47.87,47.92,4423350.0,48.4,48.45,47.87,47.92,4423350.0
2020-03-03 14:10:00,47.94,48.52,47.91,48.49,3072285.0,47.94,48.52,47.91,48.49,3072285.0
2020-03-03 14:15:00,48.5,48.57,47.93,48.01,2446065.0,48.5,48.57,47.93,48.01,2446065.0
2020-03-03 14:20:00,48.02,48.23,47.74,48.04,2356065.0,48.02,48.23,47.74,48.04,2356065.0
2020-03-03 14:25:00,48.04,48.87,47.97,48.71,2702565.0,48.04,48.87,47.97,48.71,2702565.0
2020-03-03 14:30:00,48.75,48.99,48.53,48.8,2583165.0,48.75,48.99,48.53,48.8,2583165.0
2020-03-03 14:35:00,48.8,48.87,48.35,48.65,1886565.0,48.8,48.87,48.35,48.65,1886565.0
2020-03-03 14:40:00,48.67,48.82,48.47,48.67,1834125.0,48.67,48.82,48.47,48.67,1834125.0
2020-03-03 14:45:00,48.65,49.31,48.6,49.3,2935845.0,48.65,49.31,48.6,49.3,2935845.0
2020-03-03 14:50:00,49.25,49.65,49.03,49.53,2596440.0,49.25,49.65,49.03,49.53,2596440.0
2020-03-03 14:55:00,49.56,49.72,49.34,49.69,2523495.0,49.56,49.72,49.34,49.69,2523495.0
2020-03-03 15:00:00,49.67,50.22,49.51,50.17,3974250.0,49.67,50.22,49.51,50.17,3974250.0
2020-03-03 15:05:00,50.19,50.26,49.51,49.65,3123900.0,50.19,50.26,49.51,49.65,3123900.0
2020-03-03 15:10:00,49.69,50.5,49.6,50.43,3437655.0,49.69,50.5,49.6,50.43,3437655.0
2020-03-03 15:15:00,50.43,50.6,50.04,50.37,2805990.0,50.43,50.6,50.04,50.37,2805990.0
2020-03-03 15:20:00,50.33,50.41,49.66,49.89,1956675.0,50.33,50.41,49.66,49.89,1956675.0
2020-03-03 15:25:00,49.88,50.51,49.75,50.38,2385960.0,49.88,50.51,49.75,50.38,2385960.0
2020-03-03 15:30:00,50.35,50.35,49.8,49.97,1221015.0,50.35,50.35,49.8,49.97,1221015.0
2020-03-03 15:35:00,49.97,50.2,49.18,49.33,2382810.0,49.97,50.2,49.18,49.33,2382810.0
2020-03-03 15:40:00,49.38,49.98,49.23,49.92,2518230.0,49.38,49.98,49.23,49.92,2518230.0
2020-03-03 15:45:00,49.95,50.13,49.63,49.8,2302110.0,49.95,50.13,49.63,49.8,2302110.0
2020-03-03 15:50:00,49.73,49.92,49.33,49.67,2215590.0,49.73,49.92,49.33,49.67,2215590.0
2020-03-03 15:55:00,49.67,49.87,49.5,49.7,3229755.0,49.67,49.87,49.5,49.7,3229755.0
2020-03-04 09:30:00,50.97,51.1,50.33,50.42,7091445.0,50.97,51.1,50.33,50.42,7091445.0
2020-03-04 09:35:00,50.46,50.67,49.4,49.75,5822175.0,50.46,50.67,49.4,49.75,5822175.0
2020-03-04 09:40:00,49.83,50.31,49.73,50.17,3683280.0,49.83,50.31,49.73,50.17,3683280.0
2020-03-04 09:45:00,50.16,50.29,49.78,49.81,3139830.0,50.16,50.29,49.78,49.81,3139830.0
2020-03-04 09:50:00,49.87,49.99,49.27,49.32,3825405.0,49.87,49.99,49.27,49.32,3825405.0
2020-03-04 09:55:00,49.38,49.53,49.07,49.45,3464220.0,49.38,49.53,49.07,49.45,3464220.0
2020-03-04 10:00:00,49.43,49.79,49.35,49.49,3285480.0,49.43,49.79,49.35,49.49,3285480.0
2020-03-04 10:05:00,49.52,49.6,49.19,49.46,1981725.0,49.52,49.6,49.19,49.46,1981725.0
2020-03-04 10:10:00,49.46,50.0,49.32,49.99,2738265.0,49.46,50.0,49.32,49.99,2738265.0
2020-03-04 10:15:00,49.98,50.45,49.71,50.41,3766245.0,49.98,50.45,49.71,50.41,3766245.0
2020-03-04 10:20:00,50.39,50.71,50.14,50.51,4693140.0,50.39,50.71,50.14,50.51,4693140.0
2020-03-04 10:25:00,50.51,50.66,50.19,50.27,2008410.0,50.51,50.66,50.19,50.27,2008410.0
2020-03-04 10:30:00,50.31,50.32,49.91,49.95,1677180.0,50.31,50.32,49.91,49.95,1677180.0
2020-03-04 10:35:00,50.0,50.33,49.75,50.01,1882140.0,50.0,50.33,49.75,50.01,1882140.0
2020-03-04 10:40:00,50.0,50.2,49.87,50.17,1389135.0,50.0,50.2,49.87,50.17,1389135.0
2020-03-04 10:45:00,50.16,50.21,49.68,49.83,1485915.0,50.16,50.21,49.68,49.83,1485915.0
2020-03-04 10:50:00,49.87,49.95,49.42,49.48,1302225.0,49.87,49.95,49.42,49.48,1302225.0
2020-03-04 10:55:00,49.48,49.76,49.42,49.63,1147650.0,49.48,49.76,49.42,49.63,1147650.0
2020-03-04 11:00:00,49.61,49.74,49.52,49.56,1125630.0,49.61,49.74,49.52,49.56,1125630.0
2020-03-04 11:05:00,49.56,49.78,49.4,49.6,1108800.0,49.56,49.78,49.4,49.6,1108800.0
2020-03-04 11:10:00,49.56,49.76,49.53,49.7,971085.0,49.56,49.76,49.53,49.7,971085.0
2020-03-04 11:15:00,49.71,49.79,49.5,49.77,1171650.0,49.71,49.79,49.5,49.77,1171650.0
2020-03-04 11:20:00,49.76,49.84,49.54,49.59,863895.0,49.76,49.84,49.54,49.59,863895.0
2020-03-04 11:25:00,49.6,49.83,49.36,49.83,1442325.0,49.6,49.83,49.36,49.83,1442325.0
2020-03-04 11:30:00,49.83,49.99,49.62,49.86,1618485.0,49.83,49.99,49.62,49.86,1618485.0
2020-03-04 11:35:00,49.85,49.89,49.34,49.44,1353570.0,49.85,49.89,49.34,49.44,1353570.0
2020-03-04 11:40:00,49.45,49.52,49.26,49.4,1426275.0,49.45,49.52,49.26,49.4,1426275.0
2020-03-04 11:45:00,49.41,49.48,48.86,48.9,2454510.0,49.41,49.48,48.86,48.9,2454510.0
2020-03-04 11:50:00,48.88,49.19,48.74,48.91,2265840.0,48.88,49.19,48.74,48.91,2265840.0
2020-03-04 11:55:00,48.89,49.03,48.63,48.69,1877235.0,48.89,49.03,48.63,48.69,1877235.0
2020-03-04 12:00:00,48.72,48.9,48.53,48.73,1728255.0,48.72,48.9,48.53,48.73,1728255.0
2020-03-04 12:05:00,48.75,48.79,48.32,48.61,1928955.0,48.75,48.79,48.32,48.61,1928955.0
2020-03-04 12:10:00,48.62,49.11,48.55,49.01,2051955.0,48.62,49.11,48.55,49.01,2051955.0
2020-03-04 12:15:00,49.05,49.17,48.86,48.95,1647315.0,49.05,49.17,48.86,48.95,1647315.0
2020-03-04 12:20:00,48.94,49.18,48.82,48.97,1176570.0,48.94,49.18,48.82,48.97,1176570.0
2020-03-04 12:25:00,48.9,49.01,48.67,48.97,1071735.0,48.9,49.01,48.67,48.97,1071735.0
2020-03-04 12:30:00,48.97,49.11,48.91,48.99,824670.0,48.97,49.11,48.91,48.99,824670.0
2020-03-04 12:35:00,48.99,49.09,48.79,48.85,719415.0,48.99,49.09,48.79,48.85,719415.0
2020-03-04 12:40:00,48.86,48.9,48.6,48.71,774120.0,48.86,48.9,48.6,48.71,774120.0
2020-03-04 12:45:00,48.73,49.15,48.7,49.15,1001580.0,48.73,49.15,48.7,49.15,1001580.0
2020-03-04 12:50:00,49.15,49.5,49.11,49.49,2804115.0,49.15,49.5,49.11,49.49,2804115.0
2020-03-04 12:55:00,49.49,50.05,49.44,50.02,3545835.0,49.49,50.05,49.44,50.02,3545835.0
2020-03-04 13:00:00,50.01,50.19,49.76,49.97,3327825.0,50.01,50.19,49.76,49.97,3327825.0
2020-03-04 13:05:00,49.96,50.05,49.49,49.62,2355285.0,49.96,50.05,49.49,49.62,2355285.0
2020-03-04 13:10:00,49.63,49.7,49.41,49.68,1279800.0,49.63,49.7,49.41,49.68,1279800.0
2020-03-04 13:15:00,49.66,50.03,49.64,49.97,2263545.0,49.66,50.03,49.64,49.97,2263545.0
2020-03-04 13:20:00,49.97,50.1,49.83,49.92,1840710.0,49.97,50.1,49.83,49.92,1840710.0
2020-03-04 13:25:00,49.93,49.96,49.56,49.64,1269300.0,49.93,49.96,49.56,49.64,1269300.0
2020-03-04 13:30:00,49.66,49.7,49.5,49.6,1017165.0,49.66,49.7,49.5,49.6,1017165.0
2020-03-04 13:35:00,49.6,49.66,49.16,49.19,1461135.0,49.6,49.66,49.16,49.19,1461135.0
2020-03-04 13:40:00,49.18,49.29,49.04,49.17,1384725.0,49.18,49.29,49.04,49.17,1384725.0
2020-03-04 13:45:00,49.15,49.38,49.14,49.23,1347585.0,49.15,49.38,49.14,49.23,1347585.0
2020-03-04 13:50:00,49.22,49.55,49.22,49.51,1520160.0,49.22,49.55,49.22,49.51,1520160.0
2020-03-04 13:55:00,49.52,49.52,49.2,49.35,944520.0,49.52,49.52,49.2,49.35,944520.0
2020-03-04 14:00:00,49.35,49.47,49.15,49.18,1057080.0,49.35,49.47,49.15,49.18,1057080.0
2020-03-04 14:05:00,49.19,49.27,49.07,49.19,1008825.0,49.19,49.27,49.07,49.19,1008825.0
2020-03-04 14:10:00,49.18,49.31,49.13,49.22,920775.0,49.18,49.31,49.13,49.22,920775.0
2020-03-04 14:15:00,49.25,49.41,49.13,49.31,970515.0,49.25,49.41,49.13,49.31,970515.0
2020-03-04 14:20:00,49.28,49.29,48.89,48.98,1460280.0,49.28,49.29,48.89,48.98,1460280.0
2020-03-04 14:25:00,48.97,49.32,48.97,49.13,1026180.0,48.97,49.32,48.97,49.13,1026180.0
2020-03-04 14:30:00,49.16,49.21,48.88,48.97,1154970.0,49.16,49.21,48.88,48.97,1154970.0
2020-03-04 14:35:00,49.0,49.06,48.67,48.85,1217670.0,49.0,49.06,48.67,48.85,1217670.0
2020-03-04 14:40:00,48.82,49.16,48.79,48.99,1454160.0,48.82,49.16,48.79,48.99,1454160.0
2020-03-04 14:45:00,48.99,49.02,48.76,48.9,887085.0,48.99,49.02,48.76,48.9,887085.0
2020-03-04 14:50:00,48.9,49.04,48.73,48.83,895020.0,48.9,49.04,48.73,48.83,895020.0
2020-03-04 14:55:00,48.8,49.03,48.73,48.83,1094235.0,48.8,49.03,48.73,48.83,1094235.0
2020-03-04 15:00:00,48.83,49.11,48.81,49.05,952125.0,48.83,49.11,48.81,49.05,952125.0
2020-03-04 15:05:00,49.02,49.12,48.9,49.0,802290.0,49.02,49.12,48.9,49.0,802290.0
2020-03-04 15:10:00,49.0,49.1,48.97,49.02,632595.0,49.0,49.1,48.97,49.02,632595.0
2020-03-04 15:15:00,49.03,49.12,49.01,49.1,569985.0,49.03,49.12,49.01,49.1,569985.0
2020-03-04 15:20:00,49.1,49.63,49.1,49.54,2811915.0,49.1,49.63,49.1,49.54,2811915.0
2020-03-04 15:25:00,49.54,49.58,49.34,49.51,1292625.0,49.54,49.58,49.34,49.51,1292625.0
2020-03-04 15:30:00,49.52,49.52,49.1,49.25,1440765.0,49.52,49.52,49.1,49.25,1440765.0
2020-03-04 15:35:00,49.24,49.35,49.16,49.24,1137585.0,49.24,49.35,49.16,49.24,1137585.0
2020-03-04 15:40:00,49.24,49.3,48.97,49.13,1386720.0,49.24,49.3,48.97,49.13,1386720.0
2020-03-04 15:45:00,49.16,49.26,49.02,49.26,1130700.0,49.16,49.26,49.02,49.26,1130700.0
2020-03-04 15:50:00,49.23,49.78,49.23,49.71,3079470.0,49.23,49.78,49.23,49.71,3079470.0
2020-03-04 15:55:00,49.72,49.97,49.6,49.97,4397970.0,49.72,49.97,49.6,49.97,4397970.0
2020-03-05 09:30:00,48.25,48.66,47.87,48.47,5825955.0,48.25,48.66,47.87,48.47,5825955.0
2020-03-05 09:35:00,48.36,49.0,48.34,48.56,3445620.0,48.36,49.0,48.34,48.56,3445620.0
2020-03-05 09:40:00,48.53,48.73,48.21,48.62,2603610.0,48.53,48.73,48.21,48.62,2603610.0
2020-03-05 09:45:00,48.62,48.87,48.35,48.4,2206860.0,48.62,48.87,48.35,48.4,2206860.0
2020-03-05 09:50:00,48.4,48.56,48.18,48.31,2349945.0,48.4,48.56,48.18,48.31,2349945.0
2020-03-05 09:55:00,48.3,48.56,48.1,48.55,2223555.0,48.3,48.56,48.1,48.55,2223555.0
2020-03-05 10:00:00,48.53,48.7,48.28,48.35,1904985.0,48.53,48.7,48.28,48.35,1904985.0
2020-03-05 10:05:00,48.33,48.58,48.27,48.53,1445130.0,48.33,48.58,48.27,48.53,1445130.0
2020-03-05 10:10:00,48.52,48.93,48.48,48.9,2998215.0,48.52,48.93,48.48,48.9,2998215.0
2020-03-05 10:15:00,48.89,49.43,48.77,49.35,3895275.0,48.89,49.43,48.77,49.35,3895275.0
2020-03-05 10:20:00,49.33,49.38,49.02,49.06,1956525.0,49.33,49.38,49.02,49.06,1956525.0
2020-03-05 10:25:00,49.07,49.08,48.82,48.87,1478325.0,49.07,49.08,48.82,48.87,1478325.0
2020-03-05 10:30:00,48.84,49.28,48.84,49.2,1764255.0,48.84,49.28,48.84,49.2,1764255.0
2020-03-05 10:35:00,49.2,49.21,48.72,48.84,1216650.0,49.2,49.21,48.72,48.84,1216650.0
2020-03-05 10:40:00,48.83,49.17,48.83,48.95,1209135.0,48.83,49.17,48.83,48.95,1209135.0
2020-03-05 10:45:00,48.95,49.36,48.91,49.3,1709040.0,48.95,49.36,48.91,49.3,1709040.0
2020-03-05 10:50:00,49.28,49.59,49.1,49.51,2149410.0,49.28,49.59,49.1,49.51,2149410.0
2020-03-05 10:55:00,49.47,49.55,49.15,49.24,1689450.0,49.47,49.55,49.15,49.24,1689450.0
2020-03-05 11:00:00,49.22,49.35,49.07,49.17,1043325.0,49.22,49.35,49.07,49.17,1043325.0
2020-03-05 11:05:00,49.17,49.42,49.1,49.29,1286055.0,49.17,49.42,49.1,49.29,1286055.0
2020-03-05 11:10:00,49.29,49.7,49.2,49.57,1664235.0,49.29,49.7,49.2,49.57,1664235.0
2020-03-05 11:15:00,49.55,49.7,49.45,49.59,1626960.0,49.55,49.7,49.45,49.59,1626960.0
2020-03-05 11:20:00,49.6,49.7,49.43,49.49,1021155.0,49.6,49.7,49.43,49.49,1021155.0
2020-03-05 11:25:00,49.5,49.72,49.35,49.47,1619745.0,49.5,49.72,49.35,49.47,1619745.0
2020-03-05 11:30:00,49.5,49.57,49.26,49.26,1326120.0,49.5,49.57,49.26,49.26,1326120.0
2020-03-05 11:35:00,49.24,49.36,49.17,49.2,1084200.0,49.24,49.36,49.17,49.2,1084200.0
2020-03-05 11:40:00,49.2,49.38,49.07,49.11,1198410.0,49.2,49.38,49.07,49.11,1198410.0
2020-03-05 11:45:00,49.08,49.3,49.0,49.18,845235.0,49.08,49.3,49.0,49.18,845235.0
2020-03-05 11:50:00,49.2,49.29,49.1,49.17,780435.0,49.2,49.29,49.1,49.17,780435.0
2020-03-05 11:55:00,49.16,49.18,48.91,49.02,889800.0,49.16,49.18,48.91,49.02,889800.0
2020-03-05 12:00:00,49.03,49.16,48.95,49.01,839265.0,49.03,49.16,48.95,49.01,839265.0
2020-03-05 12:05:00,49.0,49.0,48.79,48.87,958695.0,49.0,49.0,48.79,48.87,958695.0
2020-03-05 12:10:00,48.87,49.12,48.81,48.98,1090920.0,48.87,49.12,48.81,48.98,1090920.0
2020-03-05 12:15:00,48.98,49.03,48.82,48.9,554970.0,48.98,49.03,48.82,48.9,554970.0
2020-03-05 12:20:00,48.92,49.04,48.89,48.96,723285.0,48.92,49.04,48.89,48.96,723285.0
2020-03-05 12:25:00,48.95,49.02,48.78,48.94,969210.0,48.95,49.02,48.78,48.94,969210.0
2020-03-05 12:30:00,48.93,49.15,48.93,49.12,873240.0,48.93,49.15,48.93,49.12,873240.0
2020-03-05 12:35:00,49.11,49.13,48.68,48.7,995895.0,49.11,49.13,48.68,48.7,995895.0
2020-03-05 12:40:00,48.68,48.79,48.38,48.38,1416225.0,48.68,48.79,48.38,48.38,1416225.0
2020-03-05 12:45:00,48.37,48.8,48.35,48.71,1413315.0,48.37,48.8,48.35,48.71,1413315.0
2020-03-05 12:50:00,48.7,48.74,48.5,48.7,922995.0,48.7,48.74,48.5,48.7,922995.0
2020-03-05 12:55:00,48.7,48.71,48.47,48.57,816345.0,48.7,48.71,48.47,48.57,816345.0
2020-03-05 13:00:00,48.53,48.7,48.48,48.62,503610.0,48.53,48.7,48.48,48.62,503610.0
2020-03-05 13:05:00,48.6,48.73,48.47,48.52,514260.0,48.6,48.73,48.47,48.52,514260.0
2020-03-05 13:10:00,48.51,48.7,48.41,48.47,774855.0,48.51,48.7,48.41,48.47,774855.0
2020-03-05 13:15:00,48.47,48.55,48.35,48.53,748275.0,48.47,48.55,48.35,48.53,748275.0
2020-03-05 13:20:00,48.52,48.85,48.48,48.79,1088715.0,48.52,48.85,48.48,48.79,1088715.0
2020-03-05 13:25:00,48.83,48.93,48.71,48.86,922905.0,48.83,48.93,48.71,48.86,922905.0
2020-03-05 13:30:00,48.85,48.92,48.67,48.88,647145.0,48.85,48.92,48.67,48.88,647145.0
2020-03-05 13:35:00,48.88,49.06,48.73,48.73,1016520.0,48.88,49.06,48.73,48.73,1016520.0
2020-03-05 13:40:00,48.71,48.8,48.54,48.62,483930.0,48.71,48.8,48.54,48.62,483930.0
2020-03-05 13:45:00,48.65,48.9,48.57,48.82,593085.0,48.65,48.9,48.57,48.82,593085.0
2020-03-05 13:50:00,48.84,48.93,48.53,48.6,699330.0,48.84,48.93,48.53,48.6,699330.0
2020-03-05 13:55:00,48.61,48.79,48.57,48.71,539730.0,48.61,48.79,48.57,48.71,539730.0
2020-03-05 14:00:00,48.71,48.73,48.51,48.59,455535.0,48.71,48.73,48.51,48.59,455535.0
2020-03-05 14:05:00,48.63,48.75,48.6,48.69,360345.0,48.63,48.75,48.6,48.69,360345.0
2020-03-05 14:10:00,48.67,48.91,48.63,48.79,519135.0,48.67,48.91,48.63,48.79,519135.0
2020-03-05 14:15:00,48.75,48.79,48.51,48.59,710445.0,48.75,48.79,48.51,48.59,710445.0
2020-03-05 14:20:00,48.58,48.61,48.41,48.42,845910.0,48.58,48.61,48.41,48.42,845910.0
2020-03-05 14:25:00,48.4,48.65,48.4,48.55,975045.0,48.4,48.65,48.4,48.55,975045.0
2020-03-05 14:30:00,48.53,48.7,48.51,48.63,882180.0,48.53,48.7,48.51,48.63,882180.0
2020-03-05 14:35:00,48.61,48.73,48.52,48.66,652725.0,48.61,48.73,48.52,48.66,652725.0
2020-03-05 14:40:00,48.65,48.72,48.5,48.53,612315.0,48.65,48.72,48.5,48.53,612315.0
2020-03-05 14:45:00,48.54,48.62,48.44,48.51,752100.0,48.54,48.62,48.44,48.51,752100.0
2020-03-05 14:50:00,48.51,48.68,48.42,48.44,1273560.0,48.51,48.68,48.42,48.44,1273560.0
2020-03-05 14:55:00,48.44,48.61,48.41,48.51,498495.0,48.44,48.61,48.41,48.51,498495.0
2020-03-05 15:00:00,48.48,48.53,48.36,48.37,765975.0,48.48,48.53,48.36,48.37,765975.0
2020-03-05 15:05:00,48.37,48.47,48.24,48.42,1372830.0,48.37,48.47,48.24,48.42,1372830.0
2020-03-05 15:10:00,48.44,48.48,48.17,48.23,1110225.0,48.44,48.48,48.17,48.23,1110225.0
2020-03-05 15:15:00,48.22,48.26,47.99,48.24,2033280.0,48.22,48.26,47.99,48.24,2033280.0
2020-03-05 15:20:00,48.23,48.33,48.11,48.17,946185.0,48.23,48.33,48.11,48.17,946185.0
2020-03-05 15:25:00,48.15,48.22,47.98,48.03,1304535.0,48.15,48.22,47.98,48.03,1304535.0
2020-03-05 15:30:00,48.02,48.46,48.0,48.31,1528440.0,48.02,48.46,48.0,48.31,1528440.0
2020-03-05 15:35:00,48.33,48.37,48.07,48.1,1048005.0,48.33,48.37,48.07,48.1,1048005.0
2020-03-05 15:40:00,48.11,48.31,47.98,48.23,1240845.0,48.11,48.31,47.98,48.23,1240845.0
2020-03-05 15:45:00,48.23,48.33,48.07,48.18,1133325.0,48.23,48.33,48.07,48.18,1133325.0
2020-03-05 15:50:00,48.17,48.57,48.15,48.38,2334495.0,48.17,48.57,48.15,48.38,2334495.0
2020-03-05 15:55:00,48.36,48.42,48.19,48.24,2386020.0,48.36,48.42,48.19,48.24,2386020.0
2020-03-06 09:30:00,46.12,46.98,46.0,46.4,7067145.0,46.12,46.98,46.0,46.4,7067145.0
2020-03-06 09:35:00,46.4,46.8,46.2,46.51,4237545.0,46.4,46.8,46.2,46.51,4237545.0
2020-03-06 09:40:00,46.56,46.93,46.3,46.67,3627870.0,46.56,46.93,46.3,46.67,3627870.0
2020-03-06 09:45:00,46.62,46.71,45.91,46.0,3111705.0,46.62,46.71,45.91,46.0,3111705.0
2020-03-06 09:50:00,46.0,46.06,45.62,45.91,3788625.0,46.0,46.06,45.62,45.91,3788625.0
2020-03-06 09:55:00,45.87,46.1,45.75,46.0,2667030.0,45.87,46.1,45.75,46.0,2667030.0
2020-03-06 10:00:00,46.01,46.23,45.93,46.07,2582400.0,46.01,46.23,45.93,46.07,2582400.0
2020-03-06 10:05:00,46.07,46.25,45.81,45.93,2239155.0,46.07,46.25,45.81,45.93,2239155.0
2020-03-06 10:10:00,45.92,46.39,45.73,46.28,2832750.0,45.92,46.39,45.73,46.28,2832750.0
2020-03-06 10:15:00,46.26,46.58,46.26,46.32,2702355.0,46.26,46.58,46.26,46.32,2702355.0
2020-03-06 10:20:00,46.3,46.49,46.17,46.43,1855335.0,46.3,46.49,46.17,46.43,1855335.0
2020-03-06 10:25:00,46.42,47.03,46.37,46.96,4202445.0,46.42,47.03,46.37,46.96,4202445.0
2020-03-06 10:30:00,46.96,47.07,46.54,46.54,3024795.0,46.96,47.07,46.54,46.54,3024795.0
2020-03-06 10:35:00,46.54,46.96,46.54,46.9,2051655.0,46.54,46.96,46.54,46.9,2051655.0
2020-03-06 10:40:00,46.89,47.04,46.74,47.01,1973115.0,46.89,47.04,46.74,47.01,1973115.0
2020-03-06 10:45:00,47.0,47.05,46.72,46.91,1475835.0,47.0,47.05,46.72,46.91,1475835.0
2020-03-06 10:50:00,46.91,47.02,46.83,46.97,1287030.0,46.91,47.02,46.83,46.97,1287030.0
2020-03-06 10:55:00,46.95,46.97,46.69,46.82,1051770.0,46.95,46.97,46.69,46.82,1051770.0
2020-03-06 11:00:00,46.82,46.84,46.55,46.59,1126740.0,46.82,46.84,46.55,46.59,1126740.0
2020-03-06 11:05:00,46.58,46.66,46.27,46.34,1627470.0,46.58,46.66,46.27,46.34,1627470.0
2020-03-06 11:10:00,46.39,46.49,46.17,46.24,1257435.0,46.39,46.49,46.17,46.24,1257435.0
2020-03-06 11:15:00,46.24,46.3,46.07,46.22,1229475.0,46.24,46.3,46.07,46.22,1229475.0
2020-03-06 11:20:00,46.22,46.39,46.1,46.1,1153185.0,46.22,46.39,46.1,46.1,1153185.0
2020-03-06 11:25:00,46.09,46.38,46.05,46.23,957075.0,46.09,46.38,46.05,46.23,957075.0
2020-03-06 11:30:00,46.27,46.43,46.19,46.34,943965.0,46.27,46.43,46.19,46.34,943965.0
2020-03-06 11:35:00,46.32,46.41,46.2,46.36,759585.0,46.32,46.41,46.2,46.36,759585.0
2020-03-06 11:40:00,46.34,46.37,46.14,46.2,1041750.0,46.34,46.37,46.14,46.2,1041750.0
2020-03-06 11:45:00,46.18,46.2,45.96,46.0,1404360.0,46.18,46.2,45.96,46.0,1404360.0
2020-03-06 11:50:00,46.02,46.33,46.0,46.27,998985.0,46.02,46.33,46.0,46.27,998985.0
2020-03-06 11:55:00,46.26,46.29,46.09,46.12,673380.0,46.26,46.29,46.09,46.12,673380.0
2020-03-06 12:00:00,46.13,46.17,45.92,45.93,810435.0,46.13,46.17,45.92,45.93,810435.0
2020-03-06 12:05:00,45.94,45.97,45.75,45.79,1214895.0,45.94,45.97,45.75,45.79,1214895.0
2020-03-06 12:10:00,45.78,46.0,45.71,45.92,981945.0,45.78,46.0,45.71,45.92,981945.0
2020-03-06 12:15:00,45.9,46.04,45.86,45.96,716115.0,45.9,46.04,45.86,45.96,716115.0
2020-03-06 12:20:00,45.94,46.05,45.82,45.86,730185.0,45.94,46.05,45.82,45.86,730185.0
2020-03-06 12:25:00,45.86,45.97,45.76,45.86,642510.0,45.86,45.97,45.76,45.86,642510.0
2020-03-06 12:30:00,45.91,46.03,45.83,46.0,815535.0,45.91,46.03,45.83,46.0,815535.0
2020-03-06 12:35:00,45.98,46.04,45.88,45.96,1066980.0,45.98,46.04,45.88,45.96,1066980.0
2020-03-06 12:40:00,45.94,46.02,45.86,45.98,530640.0,45.94,46.02,45.86,45.98,530640.0
2020-03-06 12:45:00,45.98,46.2,45.93,46.01,1257045.0,45.98,46.2,45.93,46.01,1257045.0
2020-03-06 12:50:00,46.01,46.1,45.95,46.05,574260.0,46.01,46.1,45.95,46.05,574260.0
2020-03-06 12:55:00,46.06,46.1,45.98,46.03,456690.0,46.06,46.1,45.98,46.03,456690.0
2020-03-06 13:00:00,46.05,46.15,46.02,46.1,500790.0,46.05,46.15,46.02,46.1,500790.0
2020-03-06 13:05:00,46.08,46.26,46.07,46.13,794475.0,46.08,46.26,46.07,46.13,794475.0
2020-03-06 13:10:00,46.13,46.23,46.07,46.09,656760.0,46.13,46.23,46.07,46.09,656760.0
2020-03-06 13:15:00,46.09,46.17,46.04,46.17,532050.0,46.09,46.17,46.04,46.17,532050.0
2020-03-06 13:20:00,46.17,46.52,46.15,46.41,1495335.0,46.17,46.52,46.15,46.41,1495335.0
2020-03-06 13:25:00,46.39,46.4,46.24,46.28,707430.0,46.39,46.4,46.24,46.28,707430.0
2020-03-06 13:30:00,46.29,46.42,46.13,46.19,1326015.0,46.29,46.42,46.13,46.19,1326015.0
2020-03-06 13:35:00,46.18,46.37,46.14,46.35,1247280.0,46.18,46.37,46.14,46.35,1247280.0
2020-03-06 13:40:00,46.36,46.39,46.17,46.23,581700.0,46.36,46.39,46.17,46.23,581700.0
2020-03-06 13:45:00,46.22,46.24,46.07,46.1,1051845.0,46.22,46.24,46.07,46.1,1051845.0
2020-03-06 13:50:00,46.1,46.16,45.94,45.94,773700.0,46.1,46.16,45.94,45.94,773700.0
2020-03-06 13:55:00,45.94,46.02,45.87,45.91,923745.0,45.94,46.02,45.87,45.91,923745.0
2020-03-06 14:00:00,45.92,45.96,45.8,45.93,755700.0,45.92,45.96,45.8,45.93,755700.0
2020-03-06 14:05:00,45.93,45.97,45.83,45.87,621495.0,45.93,45.97,45.83,45.87,621495.0
2020-03-06 14:10:00,45.87,46.05,45.84,45.93,905115.0,45.87,46.05,45.84,45.93,905115.0
2020-03-06 14:15:00,45.91,45.99,45.87,45.91,502875.0,45.91,45.99,45.87,45.91,502875.0
2020-03-06 14:20:00,45.9,46.13,45.86,46.04,582780.0,45.9,46.13,45.86,46.04,582780.0
2020-03-06 14:25:00,46.1,46.16,45.94,45.98,795660.0,46.1,46.16,45.94,45.98,795660.0
2020-03-06 14:30:00,45.99,46.06,45.93,45.97,672555.0,45.99,46.06,45.93,45.97,672555.0
2020-03-06 14:35:00,45.98,45.98,45.82,45.89,771615.0,45.98,45.98,45.82,45.89,771615.0
2020-03-06 14:40:00,45.9,46.01,45.86,45.95,714690.0,45.9,46.01,45.86,45.95,714690.0
2020-03-06 14:45:00,45.95,46.12,45.94,45.94,817050.0,45.95,46.12,45.94,45.94,817050.0
2020-03-06 14:50:00,45.98,46.06,45.9,46.0,568200.0,45.98,46.06,45.9,46.0,568200.0
2020-03-06 14:55:00,46.03,46.17,45.99,46.05,930420.0,46.03,46.17,45.99,46.05,930420.0
2020-03-06 15:00:00,46.05,46.13,45.96,46.04,890880.0,46.05,46.13,45.96,46.04,890880.0
2020-03-06 15:05:00,46.05,46.11,45.98,46.11,727335.0,46.05,46.11,45.98,46.11,727335.0
2020-03-06 15:10:00,46.11,46.39,46.08,46.2,1677420.0,46.11,46.39,46.08,46.2,1677420.0
2020-03-06 15:15:00,46.21,46.55,46.2,46.49,1810335.0,46.21,46.55,46.2,46.49,1810335.0
2020-03-06 15:20:00,46.51,46.59,46.27,46.52,1729260.0,46.51,46.59,46.27,46.52,1729260.0
2020-03-06 15:25:00,46.52,46.64,46.35,46.39,1538595.0,46.52,46.64,46.35,46.39,1538595.0
2020-03-06 15:30:00,46.4,46.7,46.29,46.64,2489025.0,46.4,46.7,46.29,46.64,2489025.0
2020-03-06 15:35:00,46.6,46.77,46.45,46.52,1505955.0,46.6,46.77,46.45,46.52,1505955.0
2020-03-06 15:40:00,46.53,46.79,46.5,46.78,1758675.0,46.53,46.79,46.5,46.78,1758675.0
2020-03-06 15:45:00,46.74,46.94,46.68,46.8,2343240.0,46.74,46.94,46.68,46.8,2343240.0
2020-03-06 15:50:00,46.85,47.13,46.85,46.97,2845770.0,46.85,47.13,46.85,46.97,2845770.0
2020-03-06 15:55:00,47.0,47.13,46.85,46.89,2779740.0,47.0,47.13,46.85,46.89,2779740.0
2020-03-09 09:30:00,40.36,41.67,40.33,41.27,8492010.0,40.36,41.67,40.33,41.27,8492010.0
2020-03-09 09:35:00,41.27,41.27,41.27,41.27,0.0,41.27,41.27,41.27,41.27,0.0
2020-03-09 09:40:00,41.27,41.27,41.27,41.27,0.0,41.27,41.27,41.27,41.27,0.0
2020-03-09 09:45:00,41.15,41.15,40.67,40.69,969315.0,41.15,41.15,40.67,40.69,969315.0
2020-03-09 09:50:00,40.69,41.87,40.47,41.87,5947365.0,40.69,41.87,40.47,41.87,5947365.0
2020-03-09 09:55:00,41.88,42.39,41.42,41.89,5528010.0,41.88,42.39,41.42,41.89,5528010.0
2020-03-09 10:00:00,41.9,42.09,41.73,41.8,2407110.0,41.9,42.09,41.73,41.8,2407110.0
2020-03-09 10:05:00,41.76,43.79,41.73,43.72,6445110.0,41.76,43.79,41.73,43.72,6445110.0
2020-03-09 10:10:00,43.72,43.79,43.2,43.5,4463820.0,43.72,43.79,43.2,43.5,4463820.0
2020-03-09 10:15:00,43.47,44.2,43.22,43.27,4382475.0,43.47,44.2,43.22,43.27,4382475.0
2020-03-09 10:20:00,43.29,43.34,42.77,42.81,2586735.0,43.29,43.34,42.77,42.81,2586735.0
2020-03-09 10:25:00,42.8,43.0,42.47,42.61,3125415.0,42.8,43.0,42.47,42.61,3125415.0
2020-03-09 10:30:00,42.57,42.93,42.48,42.64,4059075.0,42.57,42.93,42.48,42.64,4059075.0
2020-03-09 10:35:00,42.64,42.96,42.53,42.96,2713320.0,42.64,42.96,42.53,42.96,2713320.0
2020-03-09 10:40:00,42.89,43.2,42.33,42.35,3057240.0,42.89,43.2,42.33,42.35,3057240.0
2020-03-09 10:45:00,42.34,42.65,42.33,42.45,1839510.0,42.34,42.65,42.33,42.45,1839510.0
2020-03-09 10:50:00,42.42,42.56,42.33,42.49,1516695.0,42.42,42.56,42.33,42.49,1516695.0
2020-03-09 10:55:00,42.48,42.52,42.07,42.31,3489660.0,42.48,42.52,42.07,42.31,3489660.0
2020-03-09 11:00:00,42.29,42.36,41.91,41.98,2024400.0,42.29,42.36,41.91,41.98,2024400.0
2020-03-09 11:05:00,41.97,42.14,41.81,42.07,2102070.0,41.97,42.14,41.81,42.07,2102070.0
2020-03-09 11:10:00,42.06,42.22,41.9,41.95,2643810.0,42.06,42.22,41.9,41.95,2643810.0
2020-03-09 11:15:00,41.93,42.27,41.73,42.08,2630565.0,41.93,42.27,41.73,42.08,2630565.0
2020-03-09 11:20:00,42.13,42.17,41.87,42.16,1666575.0,42.13,42.17,41.87,42.16,1666575.0
2020-03-09 11:25:00,42.16,42.23,41.87,41.96,1913565.0,42.16,42.23,41.87,41.96,1913565.0
2020-03-09 11:30:00,41.92,42.07,41.7,42.06,1381245.0,41.92,42.07,41.7,42.06,1381245.0
2020-03-09 11:35:00,42.05,42.27,41.93,42.01,2272500.0,42.05,42.27,41.93,42.01,2272500.0
2020-03-09 11:40:00,42.0,42.1,41.87,42.07,1635750.0,42.0,42.1,41.87,42.07,1635750.0
2020-03-09 11:45:00,42.08,42.53,41.97,42.47,3255690.0,42.08,42.53,41.97,42.47,3255690.0
2020-03-09 11:50:00,42.47,42.53,42.22,42.47,2667300.0,42.47,42.53,42.22,42.47,2667300.0
2020-03-09 11:55:00,42.46,42.6,42.37,42.46,1378575.0,42.46,42.6,42.37,42.46,1378575.0
2020-03-09 12:00:00,42.44,42.47,42.21,42.34,1815135.0,42.44,42.47,42.21,42.34,1815135.0
2020-03-09 12:05:00,42.35,42.8,42.3,42.64,1869315.0,42.35,42.8,42.3,42.64,1869315.0
2020-03-09 12:10:00,42.65,42.72,42.39,42.43,1189950.0,42.65,42.72,42.39,42.43,1189950.0
2020-03-09 12:15:00,42.46,42.49,42.13,42.2,986820.0,42.46,42.49,42.13,42.2,986820.0
2020-03-09 12:20:00,42.18,42.4,42.13,42.2,989400.0,42.18,42.4,42.13,42.2,989400.0
2020-03-09 12:25:00,42.21,42.23,42.0,42.07,854385.0,42.21,42.23,42.0,42.07,854385.0
2020-03-09 12:30:00,42.09,42.25,42.02,42.13,1040235.0,42.09,42.25,42.02,42.13,1040235.0
2020-03-09 12:35:00,42.12,42.47,42.05,42.44,1352580.0,42.12,42.47,42.05,42.44,1352580.0
2020-03-09 12:40:00,42.45,42.53,42.21,42.32,1143465.0,42.45,42.53,42.21,42.32,1143465.0
2020-03-09 12:45:00,42.32,42.53,42.26,42.51,1475760.0,42.32,42.53,42.26,42.51,1475760.0
2020-03-09 12:50:00,42.5,42.67,42.3,42.34,1550700.0,42.5,42.67,42.3,42.34,1550700.0
2020-03-09 12:55:00,42.34,42.41,42.2,42.27,916740.0,42.34,42.41,42.2,42.27,916740.0
2020-03-09 13:00:00,42.27,42.58,42.2,42.36,1409310.0,42.27,42.58,42.2,42.36,1409310.0
2020-03-09 13:05:00,42.35,42.58,42.25,42.4,936870.0,42.35,42.58,42.25,42.4,936870.0
2020-03-09 13:10:00,42.36,42.6,42.36,42.53,1132320.0,42.36,42.6,42.36,42.53,1132320.0
2020-03-09 13:15:00,42.54,42.54,42.33,42.37,595200.0,42.54,42.54,42.33,42.37,595200.0
2020-03-09 13:20:00,42.34,42.4,42.16,42.22,1256850.0,42.34,42.4,42.16,42.22,1256850.0
2020-03-09 13:25:00,42.24,42.26,42.0,42.06,1414515.0,42.24,42.26,42.0,42.06,1414515.0
2020-03-09 13:30:00,42.03,42.06,41.75,41.76,1891245.0,42.03,42.06,41.75,41.76,1891245.0
2020-03-09 13:35:00,41.75,41.89,41.66,41.67,2255550.0,41.75,41.89,41.66,41.67,2255550.0
2020-03-09 13:40:00,41.67,41.83,41.6,41.72,1797495.0,41.67,41.83,41.6,41.72,1797495.0
2020-03-09 13:45:00,41.73,41.97,41.65,41.75,1439790.0,41.73,41.97,41.65,41.75,1439790.0
2020-03-09 13:50:00,41.75,41.79,41.47,41.51,1498695.0,41.75,41.79,41.47,41.51,1498695.0
2020-03-09 13:55:00,41.49,41.51,41.23,41.31,2354460.0,41.49,41.51,41.23,41.31,2354460.0
2020-03-09 14:00:00,41.37,41.47,41.08,41.11,1458135.0,41.37,41.47,41.08,41.11,1458135.0
2020-03-09 14:05:00,41.11,41.28,41.02,41.12,1234980.0,41.11,41.28,41.02,41.12,1234980.0
2020-03-09 14:10:00,41.13,41.51,41.07,41.5,1350840.0,41.13,41.51,41.07,41.5,1350840.0
2020-03-09 14:15:00,41.5,41.75,41.47,41.49,2461365.0,41.5,41.75,41.47,41.49,2461365.0
2020-03-09 14:20:00,41.47,41.65,41.2,41.28,1792635.0,41.47,41.65,41.2,41.28,1792635.0
2020-03-09 14:25:00,41.31,41.31,41.07,41.18,1029105.0,41.31,41.31,41.07,41.18,1029105.0
2020-03-09 14:30:00,41.17,41.44,41.14,41.35,1846065.0,41.17,41.44,41.14,41.35,1846065.0
2020-03-09 14:35:00,41.36,41.47,41.03,41.3,1307475.0,41.36,41.47,41.03,41.3,1307475.0
2020-03-09 14:40:00,41.32,41.4,40.82,41.08,1922415.0,41.32,41.4,40.82,41.08,1922415.0
2020-03-09 14:45:00,41.06,41.37,40.91,41.14,1259550.0,41.06,41.37,40.91,41.14,1259550.0
2020-03-09 14:50:00,41.13,41.59,41.12,41.5,1298175.0,41.13,41.59,41.12,41.5,1298175.0
2020-03-09 14:55:00,41.5,41.6,41.33,41.33,1217175.0,41.5,41.6,41.33,41.33,1217175.0
2020-03-09 15:00:00,41.36,41.67,41.29,41.62,1505340.0,41.36,41.67,41.29,41.62,1505340.0
2020-03-09 15:05:00,41.6,41.63,41.07,41.13,2124930.0,41.6,41.63,41.07,41.13,2124930.0
2020-03-09 15:10:00,41.13,41.2,41.0,41.0,1090590.0,41.13,41.2,41.0,41.0,1090590.0
2020-03-09 15:15:00,41.03,41.2,41.0,41.0,1641195.0,41.03,41.2,41.0,41.0,1641195.0
2020-03-09 15:20:00,41.0,41.27,40.88,41.2,1784145.0,41.0,41.27,40.88,41.2,1784145.0
2020-03-09 15:25:00,41.22,41.27,40.93,40.98,1994850.0,41.22,41.27,40.93,40.98,1994850.0
2020-03-09 15:30:00,40.99,41.0,40.73,40.86,1961355.0,40.99,41.0,40.73,40.86,1961355.0
2020-03-09 15:35:00,40.87,41.17,40.87,41.11,1733175.0,40.87,41.17,40.87,41.11,1733175.0
2020-03-09 15:40:00,41.09,41.17,41.0,41.05,1293300.0,41.09,41.17,41.0,41.05,1293300.0
2020-03-09 15:45:00,41.04,41.23,40.87,40.92,2260395.0,41.04,41.23,40.87,40.92,2260395.0
2020-03-09 15:50:00,40.89,40.95,40.67,40.88,2383320.0,40.89,40.95,40.67,40.88,2383320.0
2020-03-09 15:55:00,40.87,40.92,40.43,40.43,4016010.0,40.87,40.92,40.43,40.43,4016010.0
2020-03-10 09:30:00,44.0,44.53,43.41,43.46,10194090.0,44.0,44.53,43.41,43.46,10194090.0
2020-03-10 09:35:00,43.42,43.57,42.67,42.87,6837930.0,43.42,43.57,42.67,42.87,6837930.0
2020-03-10 09:40:00,42.88,43.18,42.73,42.98,4116915.0,42.88,43.18,42.73,42.98,4116915.0
2020-03-10 09:45:00,42.98,43.44,42.89,43.38,4548870.0,42.98,43.44,42.89,43.38,4548870.0
2020-03-10 09:50:00,43.38,43.74,43.32,43.71,3816450.0,43.38,43.74,43.32,43.71,3816450.0
2020-03-10 09:55:00,43.71,43.77,43.41,43.47,3109800.0,43.71,43.77,43.41,43.47,3109800.0
2020-03-10 10:00:00,43.49,43.62,43.33,43.47,2395140.0,43.49,43.62,43.33,43.47,2395140.0
2020-03-10 10:05:00,43.47,43.51,43.16,43.42,2415210.0,43.47,43.51,43.16,43.42,2415210.0
2020-03-10 10:10:00,43.37,43.54,43.33,43.42,1822440.0,43.37,43.54,43.33,43.42,1822440.0
2020-03-10 10:15:00,43.44,43.44,43.01,43.02,1882575.0,43.44,43.44,43.01,43.02,1882575.0
2020-03-10 10:20:00,43.03,43.2,42.8,42.8,1896675.0,43.03,43.2,42.8,42.8,1896675.0
2020-03-10 10:25:00,42.8,42.81,42.55,42.68,2509650.0,42.8,42.81,42.55,42.68,2509650.0
2020-03-10 10:30:00,42.67,42.88,42.39,42.44,2052165.0,42.67,42.88,42.39,42.44,2052165.0
2020-03-10 10:35:00,42.44,42.57,42.2,42.33,2030340.0,42.44,42.57,42.2,42.33,2030340.0
2020-03-10 10:40:00,42.35,42.4,42.13,42.2,2002530.0,42.35,42.4,42.13,42.2,2002530.0
2020-03-10 10:45:00,42.18,42.4,42.13,42.16,1743780.0,42.18,42.4,42.13,42.16,1743780.0
2020-03-10 10:50:00,42.16,42.26,42.0,42.05,1608465.0,42.16,42.26,42.0,42.05,1608465.0
2020-03-10 10:55:00,42.04,42.4,42.01,42.02,2246205.0,42.04,42.4,42.01,42.02,2246205.0
2020-03-10 11:00:00,42.01,42.05,41.73,41.76,2805600.0,42.01,42.05,41.73,41.76,2805600.0
2020-03-10 11:05:00,41.77,42.07,41.68,42.02,2140290.0,41.77,42.07,41.68,42.02,2140290.0
2020-03-10 11:10:00,42.0,42.13,41.74,41.82,1492680.0,42.0,42.13,41.74,41.82,1492680.0
2020-03-10 11:15:00,41.84,42.05,41.46,41.53,2436600.0,41.84,42.05,41.46,41.53,2436600.0
2020-03-10 11:20:00,41.53,41.73,41.27,41.27,2179995.0,41.53,41.73,41.27,41.27,2179995.0
2020-03-10 11:25:00,41.27,41.37,40.89,41.0,3655125.0,41.27,41.37,40.89,41.0,3655125.0
2020-03-10 11:30:00,41.0,41.09,40.72,40.75,3082500.0,41.0,41.09,40.72,40.75,3082500.0
2020-03-10 11:35:00,40.75,41.0,40.53,40.92,3442140.0,40.75,41.0,40.53,40.92,3442140.0
2020-03-10 11:40:00,40.92,41.47,40.7,41.47,3245640.0,40.92,41.47,40.7,41.47,3245640.0
2020-03-10 11:45:00,41.45,41.93,41.33,41.6,4148235.0,41.45,41.93,41.33,41.6,4148235.0
2020-03-10 11:50:00,41.63,41.72,41.09,41.28,1735215.0,41.63,41.72,41.09,41.28,1735215.0
2020-03-10 11:55:00,41.28,41.58,41.21,41.4,1803300.0,41.28,41.58,41.21,41.4,1803300.0
2020-03-10 12:00:00,41.41,42.16,41.41,41.78,3154575.0,41.41,42.16,41.41,41.78,3154575.0
2020-03-10 12:05:00,41.83,42.01,41.75,41.91,1392720.0,41.83,42.01,41.75,41.91,1392720.0
2020-03-10 12:10:00,41.93,42.34,41.92,42.21,2437560.0,41.93,42.34,41.92,42.21,2437560.0
2020-03-10 12:15:00,42.19,42.45,42.17,42.3,1683735.0,42.19,42.45,42.17,42.3,1683735.0
2020-03-10 12:20:00,42.28,42.3,42.03,42.24,1237095.0,42.28,42.3,42.03,42.24,1237095.0
2020-03-10 12:25:00,42.24,42.25,41.7,41.73,1126275.0,42.24,42.25,41.7,41.73,1126275.0
2020-03-10 12:30:00,41.72,41.87,41.63,41.81,1240065.0,41.72,41.87,41.63,41.81,1240065.0
2020-03-10 12:35:00,41.73,42.2,41.67,42.13,1407090.0,41.73,42.2,41.67,42.13,1407090.0
2020-03-10 12:40:00,42.11,42.22,41.83,42.21,1350060.0,42.11,42.22,41.83,42.21,1350060.0
2020-03-10 12:45:00,42.23,42.27,41.93,41.96,1120290.0,42.23,42.27,41.93,41.96,1120290.0
2020-03-10 12:50:00,41.95,42.16,41.88,42.13,705225.0,41.95,42.16,41.88,42.13,705225.0
2020-03-10 12:55:00,42.12,42.17,41.93,41.95,664440.0,42.12,42.17,41.93,41.95,664440.0
2020-03-10 13:00:00,41.96,42.05,41.87,42.01,674205.0,41.96,42.05,41.87,42.01,674205.0
2020-03-10 13:05:00,42.01,42.4,41.87,42.38,1357020.0,42.01,42.4,41.87,42.38,1357020.0
2020-03-10 13:10:00,42.39,42.42,42.12,42.27,849450.0,42.39,42.42,42.12,42.27,849450.0
2020-03-10 13:15:00,42.28,42.39,42.15,42.22,1336380.0,42.28,42.39,42.15,42.22,1336380.0
2020-03-10 13:20:00,42.22,42.38,42.12,42.21,985665.0,42.22,42.38,42.12,42.21,985665.0
2020-03-10 13:25:00,42.21,42.29,42.09,42.22,627600.0,42.21,42.29,42.09,42.22,627600.0
2020-03-10 13:30:00,42.22,42.33,42.03,42.24,825330.0,42.22,42.33,42.03,42.24,825330.0
2020-03-10 13:35:00,42.24,42.24,42.0,42.05,593790.0,42.24,42.24,42.0,42.05,593790.0
2020-03-10 13:40:00,42.07,42.14,41.8,41.97,878145.0,42.07,42.14,41.8,41.97,878145.0
2020-03-10 13:45:00,41.94,42.03,41.87,42.03,619200.0,41.94,42.03,41.87,42.03,619200.0
2020-03-10 13:50:00,42.02,42.17,41.98,42.08,682455.0,42.02,42.17,41.98,42.08,682455.0
2020-03-10 13:55:00,42.07,42.15,42.0,42.01,651900.0,42.07,42.15,42.0,42.01,651900.0
2020-03-10 14:00:00,42.03,42.06,41.84,41.84,959325.0,42.03,42.06,41.84,41.84,959325.0
2020-03-10 14:05:00,41.82,42.17,41.75,42.16,1044585.0,41.82,42.17,41.75,42.16,1044585.0
2020-03-10 14:10:00,42.16,42.26,42.06,42.13,1518105.0,42.16,42.26,42.06,42.13,1518105.0
2020-03-10 14:15:00,42.12,42.2,41.97,42.02,806880.0,42.12,42.2,41.97,42.02,806880.0
2020-03-10 14:20:00,42.05,42.14,41.85,41.91,795405.0,42.05,42.14,41.85,41.91,795405.0
2020-03-10 14:25:00,41.9,42.03,41.8,41.99,796515.0,41.9,42.03,41.8,41.99,796515.0
2020-03-10 14:30:00,41.95,42.17,41.85,42.07,796245.0,41.95,42.17,41.85,42.07,796245.0
2020-03-10 14:35:00,42.06,42.15,42.02,42.07,650805.0,42.06,42.15,42.02,42.07,650805.0
2020-03-10 14:40:00,42.11,42.65,42.07,42.6,2624970.0,42.11,42.65,42.07,42.6,2624970.0
2020-03-10 14:45:00,42.59,43.0,42.51,42.96,2623245.0,42.59,43.0,42.51,42.96,2623245.0
2020-03-10 14:50:00,42.96,42.96,42.68,42.89,1597935.0,42.96,42.96,42.68,42.89,1597935.0
2020-03-10 14:55:00,42.91,43.0,42.6,42.81,1387605.0,42.91,43.0,42.6,42.81,1387605.0
2020-03-10 15:00:00,42.8,43.0,42.67,42.93,1731405.0,42.8,43.0,42.67,42.93,1731405.0
2020-03-10 15:05:00,42.95,43.08,42.81,42.89,1907145.0,42.95,43.08,42.81,42.89,1907145.0
2020-03-10 15:10:00,42.93,43.05,42.8,42.87,1069590.0,42.93,43.05,42.8,42.87,1069590.0
2020-03-10 15:15:00,42.85,43.22,42.76,43.12,2039685.0,42.85,43.22,42.76,43.12,2039685.0
2020-03-10 15:20:00,43.07,43.27,42.93,43.07,1863990.0,43.07,43.27,42.93,43.07,1863990.0
2020-03-10 15:25:00,43.07,43.07,42.8,42.83,1199805.0,43.07,43.07,42.8,42.83,1199805.0
2020-03-10 15:30:00,42.8,42.93,42.53,42.67,1747755.0,42.8,42.93,42.53,42.67,1747755.0
2020-03-10 15:35:00,42.67,43.04,42.62,42.96,1426575.0,42.67,43.04,42.62,42.96,1426575.0
2020-03-10 15:40:00,42.99,43.06,42.8,42.8,1315380.0,42.99,43.06,42.8,42.8,1315380.0
2020-03-10 15:45:00,42.83,42.97,42.67,42.76,1437765.0,42.83,42.97,42.67,42.76,1437765.0
2020-03-10 15:50:00,42.76,43.02,42.75,42.95,1973205.0,42.76,43.02,42.75,42.95,1973205.0
2020-03-10 15:55:00,42.97,43.06,42.9,43.0,2744070.0,42.97,43.06,42.9,43.0,2744070.0
2020-03-11 09:30:00,42.68,43.18,42.27,43.03,6378975.0,42.68,43.18,42.27,43.03,6378975.0
2020-03-11 09:35:00,43.06,43.57,42.79,42.93,5788485.0,43.06,43.57,42.79,42.93,5788485.0
2020-03-11 09:40:00,42.97,43.37,42.7,42.98,4074255.0,42.97,43.37,42.7,42.98,4074255.0
2020-03-11 09:45:00,43.02,43.25,42.75,42.9,1967355.0,43.02,43.25,42.75,42.9,1967355.0
2020-03-11 09:50:00,42.87,43.35,42.74,43.23,3347385.0,42.87,43.35,42.74,43.23,3347385.0
2020-03-11 09:55:00,43.22,43.42,43.03,43.4,2349015.0,43.22,43.42,43.03,43.4,2349015.0
2020-03-11 10:00:00,43.39,43.42,42.85,43.04,2617980.0,43.39,43.42,42.85,43.04,2617980.0
2020-03-11 10:05:00,42.99,43.26,42.91,43.17,1778970.0,42.99,43.26,42.91,43.17,1778970.0
2020-03-11 10:10:00,43.15,43.23,42.83,42.85,1626645.0,43.15,43.23,42.83,42.85,1626645.0
2020-03-11 10:15:00,42.85,42.91,42.47,42.69,2177730.0,42.85,42.91,42.47,42.69,2177730.0
2020-03-11 10:20:00,42.71,42.77,42.34,42.41,2004570.0,42.71,42.77,42.34,42.41,2004570.0
2020-03-11 10:25:00,42.43,42.59,42.14,42.3,2024235.0,42.43,42.59,42.14,42.3,2024235.0
2020-03-11 10:30:00,42.28,42.49,42.07,42.36,1876680.0,42.28,42.49,42.07,42.36,1876680.0
2020-03-11 10:35:00,42.36,42.39,42.12,42.25,1477140.0,42.36,42.39,42.12,42.25,1477140.0
2020-03-11 10:40:00,42.26,42.33,42.01,42.06,1501560.0,42.26,42.33,42.01,42.06,1501560.0
2020-03-11 10:45:00,42.07,42.38,42.05,42.07,1375545.0,42.07,42.38,42.05,42.07,1375545.0
2020-03-11 10:50:00,42.09,42.26,42.03,42.11,1653015.0,42.09,42.26,42.03,42.11,1653015.0
2020-03-11 10:55:00,42.12,42.26,42.02,42.1,1436340.0,42.12,42.26,42.02,42.1,1436340.0
2020-03-11 11:00:00,42.1,42.36,42.09,42.16,1659255.0,42.1,42.36,42.09,42.16,1659255.0
2020-03-11 11:05:00,42.17,42.38,42.07,42.34,1131720.0,42.17,42.38,42.07,42.34,1131720.0
2020-03-11 11:10:00,42.36,42.38,42.11,42.34,1198200.0,42.36,42.38,42.11,42.34,1198200.0
2020-03-11 11:15:00,42.34,42.36,42.18,42.22,701655.0,42.34,42.36,42.18,42.22,701655.0
2020-03-11 11:20:00,42.22,42.26,42.02,42.03,888825.0,42.22,42.26,42.02,42.03,888825.0
2020-03-11 11:25:00,42.04,42.27,42.04,42.18,826185.0,42.04,42.27,42.04,42.18,826185.0
2020-03-11 11:30:00,42.21,42.49,42.14,42.37,1479705.0,42.21,42.49,42.14,42.37,1479705.0
2020-03-11 11:35:00,42.35,42.53,42.3,42.38,1212915.0,42.35,42.53,42.3,42.38,1212915.0
2020-03-11 11:40:00,42.35,42.42,42.22,42.32,736320.0,42.35,42.42,42.22,42.32,736320.0
2020-03-11 11:45:00,42.36,42.59,42.25,42.52,1381605.0,42.36,42.59,42.25,42.52,1381605.0
2020-03-11 11:50:00,42.54,42.73,42.4,42.5,1653240.0,42.54,42.73,42.4,42.5,1653240.0
2020-03-11 11:55:00,42.5,42.61,42.37,42.57,826860.0,42.5,42.61,42.37,42.57,826860.0
2020-03-11 12:00:00,42.59,42.83,42.48,42.78,1091055.0,42.59,42.83,42.48,42.78,1091055.0
2020-03-11 12:05:00,42.76,42.93,42.64,42.85,1714965.0,42.76,42.93,42.64,42.85,1714965.0
2020-03-11 12:10:00,42.86,43.08,42.77,42.95,1606695.0,42.86,43.08,42.77,42.95,1606695.0
2020-03-11 12:15:00,42.99,43.19,42.89,43.05,1431225.0,42.99,43.19,42.89,43.05,1431225.0
2020-03-11 12:20:00,43.04,43.23,42.95,42.95,1697370.0,43.04,43.23,42.95,42.95,1697370.0
2020-03-11 12:25:00,42.97,43.0,42.82,42.9,1180560.0,42.97,43.0,42.82,42.9,1180560.0
2020-03-11 12:30:00,42.89,43.05,42.72,42.81,1247565.0,42.89,43.05,42.72,42.81,1247565.0
2020-03-11 12:35:00,42.8,42.89,42.56,42.58,1192035.0,42.8,42.89,42.56,42.58,1192035.0
2020-03-11 12:40:00,42.59,42.69,42.38,42.39,1247295.0,42.59,42.69,42.38,42.39,1247295.0
2020-03-11 12:45:00,42.4,42.53,42.27,42.33,2274435.0,42.4,42.53,42.27,42.33,2274435.0
2020-03-11 12:50:00,42.39,42.48,42.31,42.35,826860.0,42.39,42.48,42.31,42.35,826860.0
2020-03-11 12:55:00,42.35,42.42,42.2,42.38,1475910.0,42.35,42.42,42.2,42.38,1475910.0
2020-03-11 13:00:00,42.39,42.41,42.03,42.05,1206900.0,42.39,42.41,42.03,42.05,1206900.0
2020-03-11 13:05:00,42.04,42.22,42.04,42.19,2295810.0,42.04,42.22,42.04,42.19,2295810.0
2020-03-11 13:10:00,42.2,42.3,42.12,42.24,784665.0,42.2,42.3,42.12,42.24,784665.0
2020-03-11 13:15:00,42.24,42.41,42.22,42.26,1212765.0,42.24,42.41,42.22,42.26,1212765.0
2020-03-11 13:20:00,42.26,42.33,42.1,42.17,793980.0,42.26,42.33,42.1,42.17,793980.0
2020-03-11 13:25:00,42.18,42.33,42.15,42.2,1068660.0,42.18,42.33,42.15,42.2,1068660.0
2020-03-11 13:30:00,42.17,42.29,42.13,42.22,726165.0,42.17,42.29,42.13,42.22,726165.0
2020-03-11 13:35:00,42.22,42.23,42.03,42.16,858075.0,42.22,42.23,42.03,42.16,858075.0
2020-03-11 13:40:00,42.15,42.15,41.82,41.9,1783380.0,42.15,42.15,41.82,41.9,1783380.0
2020-03-11 13:45:00,41.91,42.06,41.81,41.98,1273425.0,41.91,42.06,41.81,41.98,1273425.0
2020-03-11 13:50:00,41.98,42.03,41.87,41.96,918210.0,41.98,42.03,41.87,41.96,918210.0
2020-03-11 13:55:00,41.98,42.19,41.93,42.08,1361205.0,41.98,42.19,41.93,42.08,1361205.0
2020-03-11 14:00:00,42.05,42.16,41.87,41.91,1004955.0,42.05,42.16,41.87,41.91,1004955.0
2020-03-11 14:05:00,41.9,42.06,41.81,41.88,722835.0,41.9,42.06,41.81,41.88,722835.0
2020-03-11 14:10:00,41.88,41.95,41.74,41.78,1144290.0,41.88,41.95,41.74,41.78,1144290.0
2020-03-11 14:15:00,41.79,41.93,41.53,41.6,1798560.0,41.79,41.93,41.53,41.6,1798560.0
2020-03-11 14:20:00,41.58,41.72,41.41,41.44,1428930.0,41.58,41.72,41.41,41.44,1428930.0
2020-03-11 14:25:00,41.46,41.47,41.05,41.15,2433210.0,41.46,41.47,41.05,41.15,2433210.0
2020-03-11 14:30:00,41.17,41.4,41.02,41.07,2352090.0,41.17,41.4,41.02,41.07,2352090.0
2020-03-11 14:35:00,41.06,41.3,40.93,41.23,2236260.0,41.06,41.3,40.93,41.23,2236260.0
2020-03-11 14:40:00,41.24,41.66,41.19,41.3,2229015.0,41.24,41.66,41.19,41.3,2229015.0
2020-03-11 14:45:00,41.26,41.57,41.25,41.35,1148685.0,41.26,41.57,41.25,41.35,1148685.0
2020-03-11 14:50:00,41.34,41.61,41.31,41.39,874245.0,41.34,41.61,41.31,41.39,874245.0
2020-03-11 14:55:00,41.39,41.6,41.35,41.43,860310.0,41.39,41.6,41.35,41.43,860310.0
2020-03-11 15:00:00,41.45,41.55,41.11,41.11,1160415.0,41.45,41.55,41.11,41.11,1160415.0
2020-03-11 15:05:00,41.08,41.19,40.87,41.05,1545060.0,41.08,41.19,40.87,41.05,1545060.0
2020-03-11 15:10:00,41.05,41.2,40.87,40.95,978345.0,41.05,41.2,40.87,40.95,978345.0
2020-03-11 15:15:00,40.94,41.39,40.91,41.3,1982385.0,40.94,41.39,40.91,41.3,1982385.0
2020-03-11 15:20:00,41.27,41.38,41.1,41.14,1151115.0,41.27,41.38,41.1,41.14,1151115.0
2020-03-11 15:25:00,41.2,42.0,41.16,42.0,3550125.0,41.2,42.0,41.16,42.0,3550125.0
2020-03-11 15:30:00,41.98,42.0,41.67,41.9,2230755.0,41.98,42.0,41.67,41.9,2230755.0
2020-03-11 15:35:00,41.9,42.27,41.8,42.18,2093145.0,41.9,42.27,41.8,42.18,2093145.0
2020-03-11 15:40:00,42.17,42.42,42.07,42.23,2972055.0,42.17,42.42,42.07,42.23,2972055.0
2020-03-11 15:45:00,42.23,42.61,42.14,42.37,2529990.0,42.23,42.61,42.14,42.37,2529990.0
2020-03-11 15:50:00,42.34,42.4,41.96,42.13,2954385.0,42.34,42.4,41.96,42.13,2954385.0
2020-03-11 15:55:00,42.12,42.39,42.12,42.26,2758065.0,42.12,42.39,42.12,42.26,2758065.0
2020-03-12 09:30:00,38.7,38.75,37.8,37.92,10805340.0,38.7,38.75,37.8,37.92,10805340.0
2020-03-12 09:35:00,38.0,38.16,37.89,38.0,974610.0,38.0,38.16,37.89,38.0,974610.0
2020-03-12 09:40:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2020-03-12 09:45:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2020-03-12 09:50:00,37.67,37.87,36.62,37.25,9360135.0,37.67,37.87,36.62,37.25,9360135.0
2020-03-12 09:55:00,37.24,39.2,37.23,39.08,7212900.0,37.24,39.2,37.23,39.08,7212900.0
2020-03-12 10:00:00,39.11,39.2,38.2,38.3,4736370.0,39.11,39.2,38.2,38.3,4736370.0
2020-03-12 10:05:00,38.29,38.73,38.29,38.71,2886045.0,38.29,38.73,38.29,38.71,2886045.0
2020-03-12 10:10:00,38.7,38.89,38.13,38.35,4440210.0,38.7,38.89,38.13,38.35,4440210.0
2020-03-12 10:15:00,38.37,38.72,38.3,38.63,2041125.0,38.37,38.72,38.3,38.63,2041125.0
2020-03-12 10:20:00,38.6,38.65,38.28,38.57,2278815.0,38.6,38.65,38.28,38.57,2278815.0
2020-03-12 10:25:00,38.55,38.79,38.13,38.25,2897985.0,38.55,38.79,38.13,38.25,2897985.0
2020-03-12 10:30:00,38.26,38.37,38.01,38.14,3007605.0,38.26,38.37,38.01,38.14,3007605.0
2020-03-12 10:35:00,38.16,38.34,38.04,38.13,1593705.0,38.16,38.34,38.04,38.13,1593705.0
2020-03-12 10:40:00,38.1,38.27,37.9,38.07,2098455.0,38.1,38.27,37.9,38.07,2098455.0
2020-03-12 10:45:00,38.1,38.38,38.09,38.17,1711005.0,38.1,38.38,38.09,38.17,1711005.0
2020-03-12 10:50:00,38.16,38.47,38.0,38.4,2497245.0,38.16,38.47,38.0,38.4,2497245.0
2020-03-12 10:55:00,38.44,38.44,38.11,38.16,1138215.0,38.44,38.44,38.11,38.16,1138215.0
2020-03-12 11:00:00,38.16,38.16,37.67,37.82,1996410.0,38.16,38.16,37.67,37.82,1996410.0
2020-03-12 11:05:00,37.84,37.9,37.47,37.52,1689120.0,37.84,37.9,37.47,37.52,1689120.0
2020-03-12 11:10:00,37.51,37.53,37.33,37.36,1620585.0,37.51,37.53,37.33,37.36,1620585.0
2020-03-12 11:15:00,37.33,37.61,37.33,37.4,1875225.0,37.33,37.61,37.33,37.4,1875225.0
2020-03-12 11:20:00,37.42,37.61,37.24,37.57,3298575.0,37.42,37.61,37.24,37.57,3298575.0
2020-03-12 11:25:00,37.56,37.67,37.33,37.39,1901040.0,37.56,37.67,37.33,37.39,1901040.0
2020-03-12 11:30:00,37.4,37.52,37.14,37.22,2197845.0,37.4,37.52,37.14,37.22,2197845.0
2020-03-12 11:35:00,37.24,37.4,36.86,36.95,2944365.0,37.24,37.4,36.86,36.95,2944365.0
2020-03-12 11:40:00,36.96,36.97,36.75,36.85,2431665.0,36.96,36.97,36.75,36.85,2431665.0
2020-03-12 11:45:00,36.85,36.91,36.74,36.75,2602350.0,36.85,36.91,36.74,36.75,2602350.0
2020-03-12 11:50:00,36.75,36.76,36.42,36.59,6113070.0,36.75,36.76,36.42,36.59,6113070.0
2020-03-12 11:55:00,36.59,37.0,36.57,36.73,2629785.0,36.59,37.0,36.57,36.73,2629785.0
2020-03-12 12:00:00,36.7,36.92,36.67,36.7,1643085.0,36.7,36.92,36.67,36.7,1643085.0
2020-03-12 12:05:00,36.68,36.73,36.53,36.57,1580745.0,36.68,36.73,36.53,36.57,1580745.0
2020-03-12 12:10:00,36.58,36.76,36.53,36.7,1885605.0,36.58,36.76,36.53,36.7,1885605.0
2020-03-12 12:15:00,36.69,36.91,36.53,36.6,1573950.0,36.69,36.91,36.53,36.6,1573950.0
2020-03-12 12:20:00,36.63,36.85,36.54,36.85,1590225.0,36.63,36.85,36.54,36.85,1590225.0
2020-03-12 12:25:00,36.85,37.13,36.75,36.94,2247870.0,36.85,37.13,36.75,36.94,2247870.0
2020-03-12 12:30:00,36.93,36.98,36.67,36.71,1234740.0,36.93,36.98,36.67,36.71,1234740.0
2020-03-12 12:35:00,36.73,36.98,36.71,36.89,952290.0,36.73,36.98,36.71,36.89,952290.0
2020-03-12 12:40:00,36.9,36.9,36.8,36.86,1367955.0,36.9,36.9,36.8,36.86,1367955.0
2020-03-12 12:45:00,36.87,36.97,36.8,36.83,2770635.0,36.87,36.97,36.8,36.83,2770635.0
2020-03-12 12:50:00,36.83,37.52,36.81,37.21,2398095.0,36.83,37.52,36.81,37.21,2398095.0
2020-03-12 12:55:00,37.22,38.37,37.15,37.98,4698840.0,37.22,38.37,37.15,37.98,4698840.0
2020-03-12 13:00:00,37.98,39.17,37.67,39.13,6040320.0,37.98,39.17,37.67,39.13,6040320.0
2020-03-12 13:05:00,39.13,39.63,38.08,38.38,5199930.0,39.13,39.63,38.08,38.38,5199930.0
2020-03-12 13:10:00,38.38,38.59,37.33,37.82,3203340.0,38.38,38.59,37.33,37.82,3203340.0
2020-03-12 13:15:00,37.84,38.08,37.57,37.83,1968585.0,37.84,38.08,37.57,37.83,1968585.0
2020-03-12 13:20:00,37.81,38.13,37.59,37.97,1543170.0,37.81,38.13,37.59,37.97,1543170.0
2020-03-12 13:25:00,37.94,38.12,37.67,37.95,1342065.0,37.94,38.12,37.67,37.95,1342065.0
2020-03-12 13:30:00,37.97,38.18,37.75,37.9,1006500.0,37.97,38.18,37.75,37.9,1006500.0
2020-03-12 13:35:00,37.87,37.94,37.33,37.43,2002785.0,37.87,37.94,37.33,37.43,2002785.0
2020-03-12 13:40:00,37.47,37.54,37.13,37.26,1736175.0,37.47,37.54,37.13,37.26,1736175.0
2020-03-12 13:45:00,37.22,37.6,37.0,37.52,1431345.0,37.22,37.6,37.0,37.52,1431345.0
2020-03-12 13:50:00,37.54,37.72,37.33,37.4,1118625.0,37.54,37.72,37.33,37.4,1118625.0
2020-03-12 13:55:00,37.44,37.8,37.37,37.78,998145.0,37.44,37.8,37.37,37.78,998145.0
2020-03-12 14:00:00,37.79,37.98,37.47,37.76,1300335.0,37.79,37.98,37.47,37.76,1300335.0
2020-03-12 14:05:00,37.74,37.9,37.56,37.72,1048470.0,37.74,37.9,37.56,37.72,1048470.0
2020-03-12 14:10:00,37.77,37.8,37.39,37.48,935370.0,37.77,37.8,37.39,37.48,935370.0
2020-03-12 14:15:00,37.47,37.64,37.38,37.51,744375.0,37.47,37.64,37.38,37.51,744375.0
2020-03-12 14:20:00,37.5,37.61,37.42,37.46,685410.0,37.5,37.61,37.42,37.46,685410.0
2020-03-12 14:25:00,37.47,37.67,37.42,37.5,1004385.0,37.47,37.67,37.42,37.5,1004385.0
2020-03-12 14:30:00,37.49,37.67,37.38,37.41,610380.0,37.49,37.67,37.38,37.41,610380.0
2020-03-12 14:35:00,37.43,37.48,37.03,37.15,1505925.0,37.43,37.48,37.03,37.15,1505925.0
2020-03-12 14:40:00,37.2,37.26,37.0,37.06,1062120.0,37.2,37.26,37.0,37.06,1062120.0
2020-03-12 14:45:00,37.09,37.28,36.87,37.24,2530470.0,37.09,37.28,36.87,37.24,2530470.0
2020-03-12 14:50:00,37.23,37.27,36.9,37.01,1728420.0,37.23,37.27,36.9,37.01,1728420.0
2020-03-12 14:55:00,37.01,37.23,36.94,36.98,2084190.0,37.01,37.23,36.94,36.98,2084190.0
2020-03-12 15:00:00,36.97,37.23,36.95,37.16,1174770.0,36.97,37.23,36.95,37.16,1174770.0
2020-03-12 15:05:00,37.15,37.29,36.94,37.17,1024500.0,37.15,37.29,36.94,37.17,1024500.0
2020-03-12 15:10:00,37.18,37.49,37.14,37.24,1689240.0,37.18,37.49,37.14,37.24,1689240.0
2020-03-12 15:15:00,37.28,37.28,37.01,37.06,1049805.0,37.28,37.28,37.01,37.06,1049805.0
2020-03-12 15:20:00,37.07,37.3,37.0,37.27,1402320.0,37.07,37.3,37.0,37.27,1402320.0
2020-03-12 15:25:00,37.22,37.4,37.08,37.08,1154685.0,37.22,37.4,37.08,37.08,1154685.0
2020-03-12 15:30:00,37.08,37.99,37.0,37.81,3852420.0,37.08,37.99,37.0,37.81,3852420.0
2020-03-12 15:35:00,37.84,38.08,37.34,37.47,2538450.0,37.84,38.08,37.34,37.47,2538450.0
2020-03-12 15:40:00,37.47,37.8,37.47,37.69,2147970.0,37.47,37.8,37.47,37.69,2147970.0
2020-03-12 15:45:00,37.69,37.88,37.4,37.5,2457690.0,37.69,37.88,37.4,37.5,2457690.0
2020-03-12 15:50:00,37.53,37.8,37.47,37.59,3328500.0,37.53,37.8,37.47,37.59,3328500.0
2020-03-12 15:55:00,37.63,37.64,37.06,37.07,4177320.0,37.63,37.64,37.06,37.07,4177320.0
2020-03-13 09:30:00,39.67,40.5,39.2,39.21,10146030.0,39.67,40.5,39.2,39.21,10146030.0
2020-03-13 09:35:00,39.2,39.2,38.18,38.18,6002835.0,39.2,39.2,38.18,38.18,6002835.0
2020-03-13 09:40:00,38.18,38.2,37.63,38.09,6174435.0,38.18,38.2,37.63,38.09,6174435.0
2020-03-13 09:45:00,38.1,38.31,37.51,37.89,5106825.0,38.1,38.31,37.51,37.89,5106825.0
2020-03-13 09:50:00,37.88,37.99,36.88,36.92,3998895.0,37.88,37.99,36.88,36.92,3998895.0
2020-03-13 09:55:00,36.94,37.65,36.78,37.49,5905680.0,36.94,37.65,36.78,37.49,5905680.0
2020-03-13 10:00:00,37.48,37.9,37.13,37.72,2852595.0,37.48,37.9,37.13,37.72,2852595.0
2020-03-13 10:05:00,37.74,37.92,37.42,37.42,2892390.0,37.74,37.92,37.42,37.42,2892390.0
2020-03-13 10:10:00,37.42,37.85,37.4,37.54,1908180.0,37.42,37.85,37.4,37.54,1908180.0
2020-03-13 10:15:00,37.56,38.05,37.48,37.86,2660010.0,37.56,38.05,37.48,37.86,2660010.0
2020-03-13 10:20:00,37.85,38.13,37.7,37.92,3411630.0,37.85,38.13,37.7,37.92,3411630.0
2020-03-13 10:25:00,37.95,38.13,37.72,37.91,2267490.0,37.95,38.13,37.72,37.91,2267490.0
2020-03-13 10:30:00,37.91,38.17,37.74,38.09,2201340.0,37.91,38.17,37.74,38.09,2201340.0
2020-03-13 10:35:00,38.13,38.15,37.81,37.85,1274160.0,38.13,38.15,37.81,37.85,1274160.0
2020-03-13 10:40:00,37.85,37.87,37.33,37.33,2287665.0,37.85,37.87,37.33,37.33,2287665.0
2020-03-13 10:45:00,37.33,37.33,37.0,37.04,2670150.0,37.33,37.33,37.0,37.04,2670150.0
2020-03-13 10:50:00,37.07,37.31,37.04,37.27,1562220.0,37.07,37.31,37.04,37.27,1562220.0
2020-03-13 10:55:00,37.28,37.36,36.53,36.61,3681585.0,37.28,37.36,36.53,36.61,3681585.0
2020-03-13 11:00:00,36.6,36.93,36.59,36.81,1814730.0,36.6,36.93,36.59,36.81,1814730.0
2020-03-13 11:05:00,36.83,36.84,36.36,36.52,2546475.0,36.83,36.84,36.36,36.52,2546475.0
2020-03-13 11:10:00,36.51,36.57,36.01,36.41,3369315.0,36.51,36.57,36.01,36.41,3369315.0
2020-03-13 11:15:00,36.45,36.5,36.14,36.29,2401590.0,36.45,36.5,36.14,36.29,2401590.0
2020-03-13 11:20:00,36.28,36.43,36.07,36.08,1580100.0,36.28,36.43,36.07,36.08,1580100.0
2020-03-13 11:25:00,36.07,36.15,35.36,35.39,4062510.0,36.07,36.15,35.36,35.39,4062510.0
2020-03-13 11:30:00,35.39,35.52,34.5,34.51,4831545.0,35.39,35.52,34.5,34.51,4831545.0
2020-03-13 11:35:00,34.52,34.97,34.0,34.0,6772170.0,34.52,34.97,34.0,34.0,6772170.0
2020-03-13 11:40:00,34.0,34.51,33.83,34.13,6092280.0,34.0,34.51,33.83,34.13,6092280.0
2020-03-13 11:45:00,34.04,34.15,33.47,33.61,6051960.0,34.04,34.15,33.47,33.61,6051960.0
2020-03-13 11:50:00,33.63,34.15,33.47,34.15,5564160.0,33.63,34.15,33.47,34.15,5564160.0
2020-03-13 11:55:00,34.14,34.84,34.06,34.58,5483700.0,34.14,34.84,34.06,34.58,5483700.0
2020-03-13 12:00:00,34.58,34.7,33.88,34.1,2829855.0,34.58,34.7,33.88,34.1,2829855.0
2020-03-13 12:05:00,34.12,34.17,33.93,34.03,2120490.0,34.12,34.17,33.93,34.03,2120490.0
2020-03-13 12:10:00,34.03,34.03,33.57,33.97,3705960.0,34.03,34.03,33.57,33.97,3705960.0
2020-03-13 12:15:00,33.98,34.16,33.83,34.07,2468520.0,33.98,34.16,33.83,34.07,2468520.0
2020-03-13 12:20:00,34.08,34.31,33.94,34.08,2581950.0,34.08,34.31,33.94,34.08,2581950.0
2020-03-13 12:25:00,34.06,34.53,33.97,34.43,1827405.0,34.06,34.53,33.97,34.43,1827405.0
2020-03-13 12:30:00,34.41,35.05,34.41,34.78,4162170.0,34.41,35.05,34.41,34.78,4162170.0
2020-03-13 12:35:00,34.77,34.93,34.53,34.88,2053815.0,34.77,34.93,34.53,34.88,2053815.0
2020-03-13 12:40:00,34.89,35.42,34.83,35.4,3543210.0,34.89,35.42,34.83,35.4,3543210.0
2020-03-13 12:45:00,35.39,35.63,35.0,35.26,3265965.0,35.39,35.63,35.0,35.26,3265965.0
2020-03-13 12:50:00,35.27,35.47,35.13,35.17,2317215.0,35.27,35.47,35.13,35.17,2317215.0
2020-03-13 12:55:00,35.18,35.21,34.53,34.63,2784180.0,35.18,35.21,34.53,34.63,2784180.0
2020-03-13 13:00:00,34.64,34.93,34.37,34.49,2552910.0,34.64,34.93,34.37,34.49,2552910.0
2020-03-13 13:05:00,34.48,34.73,34.37,34.65,1228590.0,34.48,34.73,34.37,34.65,1228590.0
2020-03-13 13:10:00,34.68,34.94,34.55,34.81,1223865.0,34.68,34.94,34.55,34.81,1223865.0
2020-03-13 13:15:00,34.83,35.13,34.81,35.04,1727895.0,34.83,35.13,34.81,35.04,1727895.0
2020-03-13 13:20:00,35.05,35.22,34.97,35.04,1139760.0,35.05,35.22,34.97,35.04,1139760.0
2020-03-13 13:25:00,35.06,35.25,35.0,35.06,1164735.0,35.06,35.25,35.0,35.06,1164735.0
2020-03-13 13:30:00,35.1,35.5,35.09,35.34,2081580.0,35.1,35.5,35.09,35.34,2081580.0
2020-03-13 13:35:00,35.35,35.52,35.21,35.51,2079240.0,35.35,35.52,35.21,35.51,2079240.0
2020-03-13 13:40:00,35.51,35.81,35.5,35.73,2246055.0,35.51,35.81,35.5,35.73,2246055.0
2020-03-13 13:45:00,35.75,35.98,35.69,35.93,2027445.0,35.75,35.98,35.69,35.93,2027445.0
2020-03-13 13:50:00,35.92,36.11,35.74,35.76,2431905.0,35.92,36.11,35.74,35.76,2431905.0
2020-03-13 13:55:00,35.76,35.76,35.4,35.67,2207580.0,35.76,35.76,35.4,35.67,2207580.0
2020-03-13 14:00:00,35.64,35.7,35.47,35.65,2123460.0,35.64,35.7,35.47,35.65,2123460.0
2020-03-13 14:05:00,35.63,35.83,35.27,35.37,2903025.0,35.63,35.83,35.27,35.37,2903025.0
2020-03-13 14:10:00,35.36,35.43,35.18,35.3,1268955.0,35.36,35.43,35.18,35.3,1268955.0
2020-03-13 14:15:00,35.32,35.47,35.13,35.2,1142625.0,35.32,35.47,35.13,35.2,1142625.0
2020-03-13 14:20:00,35.14,35.27,34.88,35.08,1484655.0,35.14,35.27,34.88,35.08,1484655.0
2020-03-13 14:25:00,35.08,35.14,34.67,34.67,1414605.0,35.08,35.14,34.67,34.67,1414605.0
2020-03-13 14:30:00,34.69,34.86,34.53,34.82,2037420.0,34.69,34.86,34.53,34.82,2037420.0
2020-03-13 14:35:00,34.84,34.9,34.45,34.55,1539150.0,34.84,34.9,34.45,34.55,1539150.0
2020-03-13 14:40:00,34.55,35.2,34.5,35.05,2135475.0,34.55,35.2,34.5,35.05,2135475.0
2020-03-13 14:45:00,35.07,35.15,34.8,34.89,1401930.0,35.07,35.15,34.8,34.89,1401930.0
2020-03-13 14:50:00,34.89,35.07,34.81,34.97,1077840.0,34.89,35.07,34.81,34.97,1077840.0
2020-03-13 14:55:00,34.95,35.1,34.9,35.07,1525395.0,34.95,35.1,34.9,35.07,1525395.0
2020-03-13 15:00:00,35.05,35.34,34.93,35.07,1756905.0,35.05,35.34,34.93,35.07,1756905.0
2020-03-13 15:05:00,35.11,35.29,34.86,34.91,1288440.0,35.11,35.29,34.86,34.91,1288440.0
2020-03-13 15:10:00,34.91,34.98,34.54,34.87,1904730.0,34.91,34.98,34.54,34.87,1904730.0
2020-03-13 15:15:00,34.88,35.06,34.8,34.9,1331070.0,34.88,35.06,34.8,34.9,1331070.0
2020-03-13 15:20:00,34.91,34.99,34.77,34.85,1221570.0,34.91,34.99,34.77,34.85,1221570.0
2020-03-13 15:25:00,34.83,35.27,34.82,35.17,1583565.0,34.83,35.27,34.82,35.17,1583565.0
2020-03-13 15:30:00,35.17,35.19,34.53,34.71,2558805.0,35.17,35.19,34.53,34.71,2558805.0
2020-03-13 15:35:00,34.69,34.9,34.53,34.77,2335620.0,34.69,34.9,34.53,34.77,2335620.0
2020-03-13 15:40:00,34.74,35.55,34.65,35.44,3271215.0,34.74,35.55,34.65,35.44,3271215.0
2020-03-13 15:45:00,35.45,35.91,35.41,35.6,3825585.0,35.45,35.91,35.41,35.6,3825585.0
2020-03-13 15:50:00,35.62,36.07,35.51,35.93,3961470.0,35.62,36.07,35.51,35.93,3961470.0
2020-03-13 15:55:00,35.92,36.41,35.39,36.41,7527075.0,35.92,36.41,35.39,36.41,7527075.0
2020-03-16 09:30:00,31.23,31.3,30.68,30.68,3289575.0,31.23,31.3,30.68,30.68,3289575.0
2020-03-16 09:35:00,30.68,30.68,30.68,30.68,0.0,30.68,30.68,30.68,30.68,0.0
2020-03-16 09:40:00,30.68,30.68,30.68,30.68,0.0,30.68,30.68,30.68,30.68,0.0
2020-03-16 09:45:00,30.67,30.92,29.67,29.87,14078670.0,30.67,30.92,29.67,29.87,14078670.0
2020-03-16 09:50:00,29.87,31.03,29.48,31.03,9544020.0,29.87,31.03,29.48,31.03,9544020.0
2020-03-16 09:55:00,31.06,31.37,30.73,30.9,7414365.0,31.06,31.37,30.73,30.9,7414365.0
2020-03-16 10:00:00,30.89,30.97,30.0,30.23,4794480.0,30.89,30.97,30.0,30.23,4794480.0
2020-03-16 10:05:00,30.27,30.83,30.13,30.74,4094085.0,30.27,30.83,30.13,30.74,4094085.0
2020-03-16 10:10:00,30.78,30.83,30.21,30.21,2709750.0,30.78,30.83,30.21,30.21,2709750.0
2020-03-16 10:15:00,30.25,30.4,30.07,30.27,2110260.0,30.25,30.4,30.07,30.27,2110260.0
2020-03-16 10:20:00,30.25,30.63,30.2,30.54,2143755.0,30.25,30.63,30.2,30.54,2143755.0
2020-03-16 10:25:00,30.58,30.86,30.23,30.26,3643965.0,30.58,30.86,30.23,30.26,3643965.0
2020-03-16 10:30:00,30.28,30.83,30.25,30.62,3659310.0,30.28,30.83,30.25,30.62,3659310.0
2020-03-16 10:35:00,30.62,31.33,30.54,31.33,4419495.0,30.62,31.33,30.54,31.33,4419495.0
2020-03-16 10:40:00,31.33,31.33,30.62,30.78,3963630.0,31.33,31.33,30.62,30.78,3963630.0
2020-03-16 10:45:00,30.77,31.17,30.75,30.87,4117890.0,30.77,31.17,30.75,30.87,4117890.0
2020-03-16 10:50:00,30.89,31.2,30.71,31.19,2647290.0,30.89,31.2,30.71,31.19,2647290.0
2020-03-16 10:55:00,31.15,31.47,31.0,31.11,3695175.0,31.15,31.47,31.0,31.11,3695175.0
2020-03-16 11:00:00,31.2,31.57,31.02,31.41,3058350.0,31.2,31.57,31.02,31.41,3058350.0
2020-03-16 11:05:00,31.39,31.93,31.29,31.89,3848490.0,31.39,31.93,31.29,31.89,3848490.0
2020-03-16 11:10:00,31.86,32.49,31.81,32.12,4739415.0,31.86,32.49,31.81,32.12,4739415.0
2020-03-16 11:15:00,32.13,32.84,32.08,32.81,4205775.0,32.13,32.84,32.08,32.81,4205775.0
2020-03-16 11:20:00,32.78,32.99,32.02,32.41,4864845.0,32.78,32.99,32.02,32.41,4864845.0
2020-03-16 11:25:00,32.42,32.66,32.14,32.26,3164085.0,32.42,32.66,32.14,32.26,3164085.0
2020-03-16 11:30:00,32.25,32.59,32.2,32.23,2350050.0,32.25,32.59,32.2,32.23,2350050.0
2020-03-16 11:35:00,32.23,32.73,32.22,32.41,2308770.0,32.23,32.73,32.22,32.41,2308770.0
2020-03-16 11:40:00,32.41,32.51,32.15,32.15,2674350.0,32.41,32.51,32.15,32.15,2674350.0
2020-03-16 11:45:00,32.15,32.17,31.49,31.97,3839145.0,32.15,32.17,31.49,31.97,3839145.0
2020-03-16 11:50:00,31.96,32.0,31.7,31.73,1996620.0,31.96,32.0,31.7,31.73,1996620.0
2020-03-16 11:55:00,31.74,32.0,31.7,31.97,1346880.0,31.74,32.0,31.7,31.97,1346880.0
2020-03-16 12:00:00,31.99,32.6,31.8,32.55,3043320.0,31.99,32.6,31.8,32.55,3043320.0
2020-03-16 12:05:00,32.55,32.56,32.08,32.28,1797480.0,32.55,32.56,32.08,32.28,1797480.0
2020-03-16 12:10:00,32.27,32.32,32.09,32.11,1088505.0,32.27,32.32,32.09,32.11,1088505.0
2020-03-16 12:15:00,32.12,32.19,31.94,31.98,1505580.0,32.12,32.19,31.94,31.98,1505580.0
2020-03-16 12:20:00,31.99,32.19,31.9,32.0,1301970.0,31.99,32.19,31.9,32.0,1301970.0
2020-03-16 12:25:00,31.99,32.27,31.94,32.04,1381425.0,31.99,32.27,31.94,32.04,1381425.0
2020-03-16 12:30:00,32.03,32.13,32.0,32.07,788010.0,32.03,32.13,32.0,32.07,788010.0
2020-03-16 12:35:00,32.09,32.3,31.97,32.01,1583430.0,32.09,32.3,31.97,32.01,1583430.0
2020-03-16 12:40:00,32.02,32.13,31.93,32.04,1043955.0,32.02,32.13,31.93,32.04,1043955.0
2020-03-16 12:45:00,32.01,32.03,31.67,31.69,1309035.0,32.01,32.03,31.67,31.69,1309035.0
2020-03-16 12:50:00,31.69,31.7,31.33,31.35,1942125.0,31.69,31.7,31.33,31.35,1942125.0
2020-03-16 12:55:00,31.33,31.51,31.2,31.47,2314830.0,31.33,31.51,31.2,31.47,2314830.0
2020-03-16 13:00:00,31.47,31.65,31.39,31.39,1329180.0,31.47,31.65,31.39,31.39,1329180.0
2020-03-16 13:05:00,31.37,31.4,31.0,31.04,1847025.0,31.37,31.4,31.0,31.04,1847025.0
2020-03-16 13:10:00,31.03,31.39,31.0,31.16,1729875.0,31.03,31.39,31.0,31.16,1729875.0
2020-03-16 13:15:00,31.15,31.3,31.07,31.11,1069740.0,31.15,31.3,31.07,31.11,1069740.0
2020-03-16 13:20:00,31.09,31.23,31.05,31.19,1261395.0,31.09,31.23,31.05,31.19,1261395.0
2020-03-16 13:25:00,31.15,31.22,31.07,31.13,918345.0,31.15,31.22,31.07,31.13,918345.0
2020-03-16 13:30:00,31.09,31.13,31.0,31.05,1344105.0,31.09,31.13,31.0,31.05,1344105.0
2020-03-16 13:35:00,31.07,31.1,30.73,30.8,1892220.0,31.07,31.1,30.73,30.8,1892220.0
2020-03-16 13:40:00,30.77,30.87,30.67,30.71,1606620.0,30.77,30.87,30.67,30.71,1606620.0
2020-03-16 13:45:00,30.7,30.88,30.7,30.78,1232130.0,30.7,30.88,30.7,30.78,1232130.0
2020-03-16 13:50:00,30.8,31.04,30.79,30.9,1291020.0,30.8,31.04,30.79,30.9,1291020.0
2020-03-16 13:55:00,30.9,31.3,30.88,30.96,1321425.0,30.9,31.3,30.88,30.96,1321425.0
2020-03-16 14:00:00,30.94,30.94,30.53,30.69,2640180.0,30.94,30.94,30.53,30.69,2640180.0
2020-03-16 14:05:00,30.66,30.79,30.41,30.41,1462770.0,30.66,30.79,30.41,30.41,1462770.0
2020-03-16 14:10:00,30.42,30.66,30.4,30.63,1010400.0,30.42,30.66,30.4,30.63,1010400.0
2020-03-16 14:15:00,30.62,30.67,30.28,30.32,1517175.0,30.62,30.67,30.28,30.32,1517175.0
2020-03-16 14:20:00,30.31,30.43,30.17,30.17,1282260.0,30.31,30.43,30.17,30.17,1282260.0
2020-03-16 14:25:00,30.18,30.87,30.15,30.81,1965510.0,30.18,30.87,30.15,30.81,1965510.0
2020-03-16 14:30:00,30.8,31.57,30.59,31.47,3419745.0,30.8,31.57,30.59,31.47,3419745.0
2020-03-16 14:35:00,31.5,31.67,31.04,31.15,2628780.0,31.5,31.67,31.04,31.15,2628780.0
2020-03-16 14:40:00,31.16,31.18,30.82,31.06,1569255.0,31.16,31.18,30.82,31.06,1569255.0
2020-03-16 14:45:00,31.07,31.33,30.87,31.11,1757370.0,31.07,31.33,30.87,31.11,1757370.0
2020-03-16 14:50:00,31.13,31.47,31.0,31.18,1863195.0,31.13,31.47,31.0,31.18,1863195.0
2020-03-16 14:55:00,31.14,31.58,30.91,31.26,2170560.0,31.14,31.58,30.91,31.26,2170560.0
2020-03-16 15:00:00,31.27,31.6,31.07,31.18,1539525.0,31.27,31.6,31.07,31.18,1539525.0
2020-03-16 15:05:00,31.2,31.44,31.0,31.05,1313775.0,31.2,31.44,31.0,31.05,1313775.0
2020-03-16 15:10:00,31.09,31.23,31.0,31.05,1029735.0,31.09,31.23,31.0,31.05,1029735.0
2020-03-16 15:15:00,31.03,31.33,31.02,31.16,1281060.0,31.03,31.33,31.02,31.16,1281060.0
2020-03-16 15:20:00,31.16,31.25,30.8,31.03,1899765.0,31.16,31.25,30.8,31.03,1899765.0
2020-03-16 15:25:00,31.01,31.17,30.69,30.74,1806375.0,31.01,31.17,30.69,30.74,1806375.0
2020-03-16 15:30:00,30.76,30.77,30.33,30.52,2711835.0,30.76,30.77,30.33,30.52,2711835.0
2020-03-16 15:35:00,30.52,30.53,30.1,30.17,2988300.0,30.52,30.53,30.1,30.17,2988300.0
2020-03-16 15:40:00,30.18,30.66,30.0,30.59,4831200.0,30.18,30.66,30.0,30.59,4831200.0
2020-03-16 15:45:00,30.57,30.93,30.24,30.39,3346665.0,30.57,30.93,30.24,30.39,3346665.0
2020-03-16 15:50:00,30.46,30.46,30.08,30.13,4027755.0,30.46,30.46,30.08,30.13,4027755.0
2020-03-16 15:55:00,30.13,30.14,29.53,29.67,6830370.0,30.13,30.14,29.53,29.67,6830370.0
2020-03-17 09:30:00,29.33,29.87,29.2,29.3,7879530.0,29.33,29.87,29.2,29.3,7879530.0
2020-03-17 09:35:00,29.3,29.35,28.03,28.19,8065425.0,29.3,29.35,28.03,28.19,8065425.0
2020-03-17 09:40:00,28.14,28.17,27.35,27.49,8503050.0,28.14,28.17,27.35,27.49,8503050.0
2020-03-17 09:45:00,27.49,28.13,27.4,27.74,6152955.0,27.49,28.13,27.4,27.74,6152955.0
2020-03-17 09:50:00,27.75,27.87,27.33,27.33,3778320.0,27.75,27.87,27.33,27.33,3778320.0
2020-03-17 09:55:00,27.33,27.33,26.7,26.74,10514625.0,27.33,27.33,26.7,26.74,10514625.0
2020-03-17 10:00:00,26.77,27.1,26.4,26.95,9277530.0,26.77,27.1,26.4,26.95,9277530.0
2020-03-17 10:05:00,26.95,27.57,26.86,27.34,5640825.0,26.95,27.57,26.86,27.34,5640825.0
2020-03-17 10:10:00,27.4,27.73,27.16,27.19,3953160.0,27.4,27.73,27.16,27.19,3953160.0
2020-03-17 10:15:00,27.2,27.47,26.93,27.31,3223320.0,27.2,27.47,26.93,27.31,3223320.0
2020-03-17 10:20:00,27.35,27.86,27.21,27.49,3305175.0,27.35,27.86,27.21,27.49,3305175.0
2020-03-17 10:25:00,27.58,28.21,27.52,27.99,3496965.0,27.58,28.21,27.52,27.99,3496965.0
2020-03-17 10:30:00,27.96,28.52,27.92,28.01,3801420.0,27.96,28.52,27.92,28.01,3801420.0
2020-03-17 10:35:00,28.0,28.1,27.34,27.35,2961120.0,28.0,28.1,27.34,27.35,2961120.0
2020-03-17 10:40:00,27.36,27.95,27.33,27.95,2362740.0,27.36,27.95,27.33,27.95,2362740.0
2020-03-17 10:45:00,27.95,28.29,27.74,28.16,3018780.0,27.95,28.29,27.74,28.16,3018780.0
2020-03-17 10:50:00,28.2,28.24,27.58,27.74,2742960.0,28.2,28.24,27.58,27.74,2742960.0
2020-03-17 10:55:00,27.72,27.88,27.5,27.8,1924260.0,27.72,27.88,27.5,27.8,1924260.0
2020-03-17 11:00:00,27.77,28.12,27.67,28.05,1854735.0,27.77,28.12,27.67,28.05,1854735.0
2020-03-17 11:05:00,28.04,28.59,27.99,28.59,3332190.0,28.04,28.59,27.99,28.59,3332190.0
2020-03-17 11:10:00,28.57,29.02,28.33,28.99,4395735.0,28.57,29.02,28.33,28.99,4395735.0
2020-03-17 11:15:00,28.97,29.49,28.76,29.4,4688070.0,28.97,29.49,28.76,29.4,4688070.0
2020-03-17 11:20:00,29.43,29.62,28.81,28.84,4039650.0,29.43,29.62,28.81,28.84,4039650.0
2020-03-17 11:25:00,28.85,29.31,28.85,28.87,2370660.0,28.85,29.31,28.85,28.87,2370660.0
2020-03-17 11:30:00,28.87,29.12,28.74,28.94,3052305.0,28.87,29.12,28.74,28.94,3052305.0
2020-03-17 11:35:00,28.96,28.99,28.54,28.61,2279835.0,28.96,28.99,28.54,28.61,2279835.0
2020-03-17 11:40:00,28.66,29.1,28.64,29.03,1978755.0,28.66,29.1,28.64,29.03,1978755.0
2020-03-17 11:45:00,29.01,29.62,28.95,29.55,2710350.0,29.01,29.62,28.95,29.55,2710350.0
2020-03-17 11:50:00,29.53,30.52,29.47,29.93,6198270.0,29.53,30.52,29.47,29.93,6198270.0
2020-03-17 11:55:00,29.95,30.28,29.75,30.14,3838455.0,29.95,30.28,29.75,30.14,3838455.0
2020-03-17 12:00:00,30.1,30.41,29.98,30.24,3394470.0,30.1,30.41,29.98,30.24,3394470.0
2020-03-17 12:05:00,30.23,30.87,30.21,30.76,4756830.0,30.23,30.87,30.21,30.76,4756830.0
2020-03-17 12:10:00,30.8,31.46,30.68,31.04,5736615.0,30.8,31.46,30.68,31.04,5736615.0
2020-03-17 12:15:00,31.06,31.06,30.25,30.7,4631655.0,31.06,31.06,30.25,30.7,4631655.0
2020-03-17 12:20:00,30.7,30.77,29.7,29.83,3450360.0,30.7,30.77,29.7,29.83,3450360.0
2020-03-17 12:25:00,29.8,29.93,29.13,29.17,3061950.0,29.8,29.93,29.13,29.17,3061950.0
2020-03-17 12:30:00,29.16,29.92,29.14,29.41,3171540.0,29.16,29.92,29.14,29.41,3171540.0
2020-03-17 12:35:00,29.41,29.44,28.78,28.94,2046060.0,29.41,29.44,28.78,28.94,2046060.0
2020-03-17 12:40:00,28.99,29.12,28.74,28.94,1445865.0,28.99,29.12,28.74,28.94,1445865.0
2020-03-17 12:45:00,28.96,29.2,28.67,28.68,2738355.0,28.96,29.2,28.67,28.68,2738355.0
2020-03-17 12:50:00,28.67,28.68,28.0,28.53,4139805.0,28.67,28.68,28.0,28.53,4139805.0
2020-03-17 12:55:00,28.39,28.91,28.37,28.91,2626110.0,28.39,28.91,28.37,28.91,2626110.0
2020-03-17 13:00:00,28.9,29.3,28.75,28.8,2890380.0,28.9,29.3,28.75,28.8,2890380.0
2020-03-17 13:05:00,28.83,29.11,28.61,28.61,1850400.0,28.83,29.11,28.61,28.61,1850400.0
2020-03-17 13:10:00,28.58,28.67,28.11,28.11,1958130.0,28.58,28.67,28.11,28.11,1958130.0
2020-03-17 13:15:00,28.15,28.53,28.02,28.42,2157915.0,28.15,28.53,28.02,28.42,2157915.0
2020-03-17 13:20:00,28.41,28.53,28.14,28.4,1622955.0,28.41,28.53,28.14,28.4,1622955.0
2020-03-17 13:25:00,28.4,28.63,28.33,28.58,1546620.0,28.4,28.63,28.33,28.58,1546620.0
2020-03-17 13:30:00,28.59,29.1,28.47,29.04,2304915.0,28.59,29.1,28.47,29.04,2304915.0
2020-03-17 13:35:00,29.01,29.12,28.73,29.0,2071215.0,29.01,29.12,28.73,29.0,2071215.0
2020-03-17 13:40:00,28.98,29.18,28.88,29.01,1557345.0,28.98,29.18,28.88,29.01,1557345.0
2020-03-17 13:45:00,29.0,29.43,28.96,29.32,1828170.0,29.0,29.43,28.96,29.32,1828170.0
2020-03-17 13:50:00,29.31,29.53,28.93,29.12,2173410.0,29.31,29.53,28.93,29.12,2173410.0
2020-03-17 13:55:00,29.09,29.27,28.72,28.85,1692495.0,29.09,29.27,28.72,28.85,1692495.0
2020-03-17 14:00:00,28.88,29.0,28.68,28.98,1347645.0,28.88,29.0,28.68,28.98,1347645.0
2020-03-17 14:05:00,28.98,29.32,28.92,29.23,1928805.0,28.98,29.32,28.92,29.23,1928805.0
2020-03-17 14:10:00,29.25,29.5,29.25,29.34,2244120.0,29.25,29.5,29.25,29.34,2244120.0
2020-03-17 14:15:00,29.38,29.38,29.2,29.23,1042845.0,29.38,29.38,29.2,29.23,1042845.0
2020-03-17 14:20:00,29.21,29.4,28.94,28.99,2347515.0,29.21,29.4,28.94,28.99,2347515.0
2020-03-17 14:25:00,28.98,29.37,28.95,29.26,1649715.0,28.98,29.37,28.95,29.26,1649715.0
2020-03-17 14:30:00,29.3,29.55,29.3,29.5,1975830.0,29.3,29.55,29.3,29.5,1975830.0
2020-03-17 14:35:00,29.51,29.76,29.36,29.4,2470215.0,29.51,29.76,29.36,29.4,2470215.0
2020-03-17 14:40:00,29.42,29.44,29.0,29.0,1606890.0,29.42,29.44,29.0,29.0,1606890.0
2020-03-17 14:45:00,29.0,29.04,28.47,28.54,2285640.0,29.0,29.04,28.47,28.54,2285640.0
2020-03-17 14:50:00,28.53,28.86,28.52,28.74,1472130.0,28.53,28.86,28.52,28.74,1472130.0
2020-03-17 14:55:00,28.74,28.99,28.73,28.86,2006715.0,28.74,28.99,28.73,28.86,2006715.0
2020-03-17 15:00:00,28.85,28.88,28.42,28.5,1896270.0,28.85,28.88,28.42,28.5,1896270.0
2020-03-17 15:05:00,28.5,28.78,28.29,28.51,2162490.0,28.5,28.78,28.29,28.51,2162490.0
2020-03-17 15:10:00,28.47,28.6,28.2,28.35,1955370.0,28.47,28.6,28.2,28.35,1955370.0
2020-03-17 15:15:00,28.33,28.36,28.0,28.02,2188905.0,28.33,28.36,28.0,28.02,2188905.0
2020-03-17 15:20:00,28.02,28.33,27.76,27.96,2994285.0,28.02,28.33,27.76,27.96,2994285.0
2020-03-17 15:25:00,27.95,28.13,27.79,27.8,1696710.0,27.95,28.13,27.79,27.8,1696710.0
2020-03-17 15:30:00,27.78,28.33,27.72,28.26,2932260.0,27.78,28.33,27.72,28.26,2932260.0
2020-03-17 15:35:00,28.25,28.83,28.25,28.51,3590610.0,28.25,28.83,28.25,28.51,3590610.0
2020-03-17 15:40:00,28.5,29.04,28.48,28.56,3242505.0,28.5,29.04,28.48,28.56,3242505.0
2020-03-17 15:45:00,28.55,28.8,28.41,28.53,2385540.0,28.55,28.8,28.41,28.53,2385540.0
2020-03-17 15:50:00,28.53,28.8,28.33,28.76,3818460.0,28.53,28.8,28.33,28.76,3818460.0
2020-03-17 15:55:00,28.78,28.89,28.55,28.67,4295175.0,28.78,28.89,28.55,28.67,4295175.0
2020-03-18 09:30:00,25.95,26.67,25.87,25.99,13129560.0,25.95,26.67,25.87,25.99,13129560.0
2020-03-18 09:35:00,26.1,26.46,25.87,26.34,4355295.0,26.1,26.46,25.87,26.34,4355295.0
2020-03-18 09:40:00,26.32,26.33,25.67,25.71,6560535.0,26.32,26.33,25.67,25.71,6560535.0
2020-03-18 09:45:00,25.72,26.03,25.41,25.99,7400730.0,25.72,26.03,25.41,25.99,7400730.0
2020-03-18 09:50:00,26.01,26.99,25.75,26.97,7654935.0,26.01,26.99,25.75,26.97,7654935.0
2020-03-18 09:55:00,26.96,26.98,26.28,26.45,4519665.0,26.96,26.98,26.28,26.45,4519665.0
2020-03-18 10:00:00,26.44,26.93,26.33,26.89,4086105.0,26.44,26.93,26.33,26.89,4086105.0
2020-03-18 10:05:00,26.84,26.97,26.34,26.49,4129875.0,26.84,26.97,26.34,26.49,4129875.0
2020-03-18 10:10:00,26.51,26.73,26.45,26.62,2346120.0,26.51,26.73,26.45,26.62,2346120.0
2020-03-18 10:15:00,26.6,26.64,26.08,26.09,3148455.0,26.6,26.64,26.08,26.09,3148455.0
2020-03-18 10:20:00,26.1,26.17,25.87,26.04,3402435.0,26.1,26.17,25.87,26.04,3402435.0
2020-03-18 10:25:00,26.06,26.31,25.98,26.29,2264550.0,26.06,26.31,25.98,26.29,2264550.0
2020-03-18 10:30:00,26.31,26.47,26.01,26.07,3172665.0,26.31,26.47,26.01,26.07,3172665.0
2020-03-18 10:35:00,26.08,26.33,26.01,26.16,2016645.0,26.08,26.33,26.01,26.16,2016645.0
2020-03-18 10:40:00,26.17,26.34,26.11,26.29,2123910.0,26.17,26.34,26.11,26.29,2123910.0
2020-03-18 10:45:00,26.28,26.34,25.87,25.97,3274890.0,26.28,26.34,25.87,25.97,3274890.0
2020-03-18 10:50:00,25.95,25.97,25.58,25.76,3483840.0,25.95,25.97,25.58,25.76,3483840.0
2020-03-18 10:55:00,25.79,26.0,25.72,25.93,1678185.0,25.79,26.0,25.72,25.93,1678185.0
2020-03-18 11:00:00,25.93,25.99,25.67,25.67,2076720.0,25.93,25.99,25.67,25.67,2076720.0
2020-03-18 11:05:00,25.67,25.67,25.42,25.51,3569835.0,25.67,25.67,25.42,25.51,3569835.0
2020-03-18 11:10:00,25.5,25.53,25.34,25.43,3998865.0,25.5,25.53,25.34,25.43,3998865.0
2020-03-18 11:15:00,25.42,25.54,25.34,25.39,3783720.0,25.42,25.54,25.34,25.39,3783720.0
2020-03-18 11:20:00,25.38,25.78,25.22,25.6,5619825.0,25.38,25.78,25.22,25.6,5619825.0
2020-03-18 11:25:00,25.63,25.72,25.33,25.41,2592555.0,25.63,25.72,25.33,25.41,2592555.0
2020-03-18 11:30:00,25.4,25.56,25.37,25.53,2207640.0,25.4,25.56,25.37,25.53,2207640.0
2020-03-18 11:35:00,25.53,25.8,25.52,25.56,3282480.0,25.53,25.8,25.52,25.56,3282480.0
2020-03-18 11:40:00,25.57,25.7,25.47,25.55,1232325.0,25.57,25.7,25.47,25.55,1232325.0
2020-03-18 11:45:00,25.55,25.88,25.43,25.78,2340225.0,25.55,25.88,25.43,25.78,2340225.0
2020-03-18 11:50:00,25.79,26.04,25.78,25.97,2509170.0,25.79,26.04,25.78,25.97,2509170.0
2020-03-18 11:55:00,25.98,26.12,25.74,25.88,2026215.0,25.98,26.12,25.74,25.88,2026215.0
2020-03-18 12:00:00,25.89,25.89,25.58,25.62,1733745.0,25.89,25.89,25.58,25.62,1733745.0
2020-03-18 12:05:00,25.61,25.85,25.6,25.69,1759140.0,25.61,25.85,25.6,25.69,1759140.0
2020-03-18 12:10:00,25.69,25.79,25.57,25.57,1948845.0,25.69,25.79,25.57,25.57,1948845.0
2020-03-18 12:15:00,25.57,25.58,25.37,25.4,2424360.0,25.57,25.58,25.37,25.4,2424360.0
2020-03-18 12:20:00,25.43,25.65,25.4,25.57,1483785.0,25.43,25.65,25.4,25.57,1483785.0
2020-03-18 12:25:00,25.55,25.64,25.47,25.52,1177380.0,25.55,25.64,25.47,25.52,1177380.0
2020-03-18 12:30:00,25.55,25.61,25.4,25.48,1551945.0,25.55,25.61,25.4,25.48,1551945.0
2020-03-18 12:35:00,25.48,25.48,25.35,25.45,2580345.0,25.48,25.48,25.35,25.45,2580345.0
2020-03-18 12:40:00,25.45,25.45,25.17,25.37,3268110.0,25.45,25.45,25.17,25.37,3268110.0
2020-03-18 12:45:00,25.43,25.49,25.25,25.27,2410470.0,25.43,25.49,25.25,25.27,2410470.0
2020-03-18 12:50:00,25.25,25.29,24.78,24.8,3491010.0,25.25,25.29,24.78,24.8,3491010.0
2020-03-18 12:55:00,24.82,24.86,24.67,24.67,1159545.0,24.82,24.86,24.67,24.67,1159545.0
2020-03-18 13:00:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2020-03-18 13:05:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2020-03-18 13:10:00,24.67,25.13,24.53,24.54,3739815.0,24.67,25.13,24.53,24.54,3739815.0
2020-03-18 13:15:00,24.53,24.66,24.02,24.42,5528760.0,24.53,24.66,24.02,24.42,5528760.0
2020-03-18 13:20:00,24.42,24.47,24.0,24.18,3895695.0,24.42,24.47,24.0,24.18,3895695.0
2020-03-18 13:25:00,24.15,24.4,24.07,24.1,2524740.0,24.15,24.4,24.07,24.1,2524740.0
2020-03-18 13:30:00,24.1,24.1,23.54,23.81,7165875.0,24.1,24.1,23.54,23.81,7165875.0
2020-03-18 13:35:00,23.82,24.13,23.67,23.94,3908970.0,23.82,24.13,23.67,23.94,3908970.0
2020-03-18 13:40:00,23.95,24.47,23.8,24.43,3640425.0,23.95,24.47,23.8,24.43,3640425.0
2020-03-18 13:45:00,24.43,24.45,23.9,24.09,3005805.0,24.43,24.45,23.9,24.09,3005805.0
2020-03-18 13:50:00,24.08,24.13,23.82,23.89,1479090.0,24.08,24.13,23.82,23.89,1479090.0
2020-03-18 13:55:00,23.9,23.96,23.67,23.83,1808640.0,23.9,23.96,23.67,23.83,1808640.0
2020-03-18 14:00:00,23.84,23.98,23.67,23.76,1843725.0,23.84,23.98,23.67,23.76,1843725.0
2020-03-18 14:05:00,23.76,23.93,23.71,23.8,1672395.0,23.76,23.93,23.71,23.8,1672395.0
2020-03-18 14:10:00,23.82,23.89,23.62,23.67,2389155.0,23.82,23.89,23.62,23.67,2389155.0
2020-03-18 14:15:00,23.66,23.73,23.42,23.42,3060435.0,23.66,23.73,23.42,23.42,3060435.0
2020-03-18 14:20:00,23.43,23.66,23.37,23.56,3074880.0,23.43,23.66,23.37,23.56,3074880.0
2020-03-18 14:25:00,23.53,23.6,23.39,23.56,2361210.0,23.53,23.6,23.39,23.56,2361210.0
2020-03-18 14:30:00,23.55,23.77,23.47,23.6,3048525.0,23.55,23.77,23.47,23.6,3048525.0
2020-03-18 14:35:00,23.58,24.07,23.58,24.0,3006135.0,23.58,24.07,23.58,24.0,3006135.0
2020-03-18 14:40:00,24.02,24.07,23.69,23.8,2602860.0,24.02,24.07,23.69,23.8,2602860.0
2020-03-18 14:45:00,23.8,23.99,23.73,23.88,3495525.0,23.8,23.99,23.73,23.88,3495525.0
2020-03-18 14:50:00,23.87,23.99,23.73,23.93,2055780.0,23.87,23.99,23.73,23.93,2055780.0
2020-03-18 14:55:00,23.95,24.13,23.81,23.89,4979460.0,23.95,24.13,23.81,23.89,4979460.0
2020-03-18 15:00:00,23.93,24.1,23.67,23.76,5292495.0,23.93,24.1,23.67,23.76,5292495.0
2020-03-18 15:05:00,23.76,24.03,23.67,23.83,2266245.0,23.76,24.03,23.67,23.83,2266245.0
2020-03-18 15:10:00,23.82,24.25,23.82,24.22,3464850.0,23.82,24.25,23.82,24.22,3464850.0
2020-03-18 15:15:00,24.22,24.27,23.8,23.98,3027630.0,24.22,24.27,23.8,23.98,3027630.0
2020-03-18 15:20:00,23.98,24.06,23.59,23.66,2809740.0,23.98,24.06,23.59,23.66,2809740.0
2020-03-18 15:25:00,23.59,23.8,23.48,23.63,2456535.0,23.59,23.8,23.48,23.63,2456535.0
2020-03-18 15:30:00,23.62,23.67,23.43,23.58,2323350.0,23.62,23.67,23.43,23.58,2323350.0
2020-03-18 15:35:00,23.57,23.58,23.41,23.49,2764080.0,23.57,23.58,23.41,23.49,2764080.0
2020-03-18 15:40:00,23.49,23.98,23.47,23.77,3805320.0,23.49,23.98,23.47,23.77,3805320.0
2020-03-18 15:45:00,23.72,23.75,23.51,23.7,2374395.0,23.72,23.75,23.51,23.7,2374395.0
2020-03-18 15:50:00,23.7,24.09,23.54,24.03,5339010.0,23.7,24.09,23.54,24.03,5339010.0
2020-03-18 15:55:00,24.04,24.22,23.67,24.11,6697980.0,24.04,24.22,23.67,24.11,6697980.0
2020-03-19 09:30:00,24.98,25.04,24.34,24.84,9443895.0,24.98,25.04,24.34,24.84,9443895.0
2020-03-19 09:35:00,24.83,24.86,24.33,24.33,5684835.0,24.83,24.86,24.33,24.33,5684835.0
2020-03-19 09:40:00,24.33,24.4,23.9,24.26,5476530.0,24.33,24.4,23.9,24.26,5476530.0
2020-03-19 09:45:00,24.25,24.73,24.1,24.64,4649760.0,24.25,24.73,24.1,24.64,4649760.0
2020-03-19 09:50:00,24.67,26.67,24.56,26.39,13152465.0,24.67,26.67,24.56,26.39,13152465.0
2020-03-19 09:55:00,26.38,26.8,25.87,26.75,10283610.0,26.38,26.8,25.87,26.75,10283610.0
2020-03-19 10:00:00,26.75,26.87,26.13,26.79,6566025.0,26.75,26.87,26.13,26.79,6566025.0
2020-03-19 10:05:00,26.79,28.07,26.73,28.04,11151255.0,26.79,28.07,26.73,28.04,11151255.0
2020-03-19 10:10:00,28.07,28.86,27.63,28.81,14135625.0,28.07,28.86,27.63,28.81,14135625.0
2020-03-19 10:15:00,28.75,28.99,27.94,27.94,10101120.0,28.75,28.99,27.94,27.94,10101120.0
2020-03-19 10:20:00,27.97,28.47,27.67,27.72,7191735.0,27.97,28.47,27.67,27.72,7191735.0
2020-03-19 10:25:00,27.73,28.2,27.47,28.04,5596485.0,27.73,28.2,27.47,28.04,5596485.0
2020-03-19 10:30:00,28.06,28.1,27.75,27.98,3676080.0,28.06,28.1,27.75,27.98,3676080.0
2020-03-19 10:35:00,28.0,28.04,26.85,27.1,4883955.0,28.0,28.04,26.85,27.1,4883955.0
2020-03-19 10:40:00,27.09,27.37,26.81,27.02,5025705.0,27.09,27.37,26.81,27.02,5025705.0
2020-03-19 10:45:00,26.99,27.13,26.27,26.28,6088380.0,26.99,27.13,26.27,26.28,6088380.0
2020-03-19 10:50:00,26.28,26.6,26.12,26.6,4534815.0,26.28,26.6,26.12,26.6,4534815.0
2020-03-19 10:55:00,26.58,27.44,26.41,27.03,7105200.0,26.58,27.44,26.41,27.03,7105200.0
2020-03-19 11:00:00,27.03,27.41,26.75,26.9,3879210.0,27.03,27.41,26.75,26.9,3879210.0
2020-03-19 11:05:00,26.9,27.0,26.67,26.92,2461740.0,26.9,27.0,26.67,26.92,2461740.0
2020-03-19 11:10:00,26.92,27.45,26.74,27.25,3575520.0,26.92,27.45,26.74,27.25,3575520.0
2020-03-19 11:15:00,27.32,27.52,27.0,27.35,3541290.0,27.32,27.52,27.0,27.35,3541290.0
2020-03-19 11:20:00,27.37,27.94,27.33,27.83,4498770.0,27.37,27.94,27.33,27.83,4498770.0
2020-03-19 11:25:00,27.81,28.1,27.55,27.86,4064700.0,27.81,28.1,27.55,27.86,4064700.0
2020-03-19 11:30:00,27.84,27.84,27.37,27.61,3389145.0,27.84,27.84,27.37,27.61,3389145.0
2020-03-19 11:35:00,27.58,27.87,27.4,27.49,2416875.0,27.58,27.87,27.4,27.49,2416875.0
2020-03-19 11:40:00,27.5,27.6,27.12,27.31,3032445.0,27.5,27.6,27.12,27.31,3032445.0
2020-03-19 11:45:00,27.32,27.6,27.2,27.57,1694205.0,27.32,27.6,27.2,27.57,1694205.0
2020-03-19 11:50:00,27.56,27.57,27.27,27.34,1292580.0,27.56,27.57,27.27,27.34,1292580.0
2020-03-19 11:55:00,27.33,27.56,27.13,27.13,2228625.0,27.33,27.56,27.13,27.13,2228625.0
2020-03-19 12:00:00,27.13,27.23,26.87,26.88,1976805.0,27.13,27.23,26.87,26.88,1976805.0
2020-03-19 12:05:00,26.88,27.19,26.87,27.04,1712295.0,26.88,27.19,26.87,27.04,1712295.0
2020-03-19 12:10:00,27.04,27.19,26.89,27.15,2301045.0,27.04,27.19,26.89,27.15,2301045.0
2020-03-19 12:15:00,27.13,27.18,26.9,27.13,1432725.0,27.13,27.18,26.9,27.13,1432725.0
2020-03-19 12:20:00,27.16,27.42,27.13,27.23,1881120.0,27.16,27.42,27.13,27.23,1881120.0
2020-03-19 12:25:00,27.25,27.59,27.14,27.57,2032140.0,27.25,27.59,27.14,27.57,2032140.0
2020-03-19 12:30:00,27.56,27.62,27.29,27.4,2287500.0,27.56,27.62,27.29,27.4,2287500.0
2020-03-19 12:35:00,27.43,27.57,27.34,27.46,1696035.0,27.43,27.57,27.34,27.46,1696035.0
2020-03-19 12:40:00,27.47,27.79,27.37,27.64,2407005.0,27.47,27.79,27.37,27.64,2407005.0
2020-03-19 12:45:00,27.63,27.84,27.58,27.7,2087400.0,27.63,27.84,27.58,27.7,2087400.0
2020-03-19 12:50:00,27.72,28.37,27.7,28.36,5362620.0,27.72,28.37,27.7,28.36,5362620.0
2020-03-19 12:55:00,28.34,28.36,27.6,27.97,2965470.0,28.34,28.36,27.6,27.97,2965470.0
2020-03-19 13:00:00,28.0,28.16,27.67,27.73,2336280.0,28.0,28.16,27.67,27.73,2336280.0
2020-03-19 13:05:00,27.73,27.9,27.53,27.69,1950660.0,27.73,27.9,27.53,27.69,1950660.0
2020-03-19 13:10:00,27.69,28.13,27.6,27.79,2191755.0,27.69,28.13,27.6,27.79,2191755.0
2020-03-19 13:15:00,27.77,28.06,27.69,28.03,1600275.0,27.77,28.06,27.69,28.03,1600275.0
2020-03-19 13:20:00,28.04,28.22,27.94,28.1,2218545.0,28.04,28.22,27.94,28.1,2218545.0
2020-03-19 13:25:00,28.09,28.27,27.87,27.94,1543605.0,28.09,28.27,27.87,27.94,1543605.0
2020-03-19 13:30:00,27.88,28.0,27.87,27.97,1052250.0,27.88,28.0,27.87,27.97,1052250.0
2020-03-19 13:35:00,27.96,27.99,27.83,27.88,948810.0,27.96,27.99,27.83,27.88,948810.0
2020-03-19 13:40:00,27.87,28.04,27.8,27.99,1468920.0,27.87,28.04,27.8,27.99,1468920.0
2020-03-19 13:45:00,28.01,28.2,27.99,28.15,1721400.0,28.01,28.2,27.99,28.15,1721400.0
2020-03-19 13:50:00,28.16,28.43,28.16,28.32,2722425.0,28.16,28.43,28.16,28.32,2722425.0
2020-03-19 13:55:00,28.33,28.44,28.15,28.22,1826280.0,28.33,28.44,28.15,28.22,1826280.0
2020-03-19 14:00:00,28.23,28.32,28.14,28.18,1556505.0,28.23,28.32,28.14,28.18,1556505.0
2020-03-19 14:05:00,28.18,28.29,28.13,28.25,1390740.0,28.18,28.29,28.13,28.25,1390740.0
2020-03-19 14:10:00,28.23,28.72,28.23,28.69,4322100.0,28.23,28.72,28.23,28.69,4322100.0
2020-03-19 14:15:00,28.72,28.76,28.4,28.75,3515565.0,28.72,28.76,28.4,28.75,3515565.0
2020-03-19 14:20:00,28.73,29.13,28.54,29.05,4793295.0,28.73,29.13,28.54,29.05,4793295.0
2020-03-19 14:25:00,29.05,29.06,28.78,28.88,2950545.0,29.05,29.06,28.78,28.88,2950545.0
2020-03-19 14:30:00,28.9,29.6,28.89,29.33,5695515.0,28.9,29.6,28.89,29.33,5695515.0
2020-03-19 14:35:00,29.33,29.8,29.27,29.77,5630670.0,29.33,29.8,29.27,29.77,5630670.0
2020-03-19 14:40:00,29.77,30.13,29.77,29.97,6920850.0,29.77,30.13,29.77,29.97,6920850.0
2020-03-19 14:45:00,29.96,30.09,29.48,30.09,5267610.0,29.96,30.09,29.48,30.09,5267610.0
2020-03-19 14:50:00,30.04,30.13,29.48,29.53,4879920.0,30.04,30.13,29.48,29.53,4879920.0
2020-03-19 14:55:00,29.55,29.86,29.49,29.73,3121350.0,29.55,29.86,29.49,29.73,3121350.0
2020-03-19 15:00:00,29.7,29.73,29.04,29.13,4741050.0,29.7,29.73,29.04,29.13,4741050.0
2020-03-19 15:05:00,29.12,29.39,29.09,29.14,2681025.0,29.12,29.39,29.09,29.14,2681025.0
2020-03-19 15:10:00,29.14,29.15,28.75,28.93,3456330.0,29.14,29.15,28.75,28.93,3456330.0
2020-03-19 15:15:00,28.98,29.2,28.9,29.09,2551380.0,28.98,29.2,28.9,29.09,2551380.0
2020-03-19 15:20:00,29.09,29.39,28.98,29.39,2823255.0,29.09,29.39,28.98,29.39,2823255.0
2020-03-19 15:25:00,29.37,29.42,29.0,29.05,3315375.0,29.37,29.42,29.0,29.05,3315375.0
2020-03-19 15:30:00,29.06,29.27,28.73,28.9,3495180.0,29.06,29.27,28.73,28.9,3495180.0
2020-03-19 15:35:00,28.92,28.99,28.51,28.53,2506815.0,28.92,28.99,28.51,28.53,2506815.0
2020-03-19 15:40:00,28.53,28.93,28.47,28.87,3334965.0,28.53,28.93,28.47,28.87,3334965.0
2020-03-19 15:45:00,28.88,28.92,28.62,28.63,2836575.0,28.88,28.92,28.62,28.63,2836575.0
2020-03-19 15:50:00,28.64,28.66,28.0,28.37,5175870.0,28.64,28.66,28.0,28.37,5175870.0
2020-03-19 15:55:00,28.4,28.67,28.3,28.49,5913810.0,28.4,28.67,28.3,28.49,5913810.0
2020-03-20 09:30:00,29.25,29.87,29.0,29.28,15484185.0,29.25,29.87,29.0,29.28,15484185.0
2020-03-20 09:35:00,29.32,30.0,29.22,29.68,9190935.0,29.32,30.0,29.22,29.68,9190935.0
2020-03-20 09:40:00,29.65,29.75,28.6,28.71,8574450.0,29.65,29.75,28.6,28.71,8574450.0
2020-03-20 09:45:00,28.69,29.1,28.47,28.63,6353010.0,28.69,29.1,28.47,28.63,6353010.0
2020-03-20 09:50:00,28.64,29.1,28.39,28.86,6177885.0,28.64,29.1,28.39,28.86,6177885.0
2020-03-20 09:55:00,28.86,29.04,28.68,28.75,3652020.0,28.86,29.04,28.68,28.75,3652020.0
2020-03-20 10:00:00,28.8,29.26,28.72,29.23,4633740.0,28.8,29.26,28.72,29.23,4633740.0
2020-03-20 10:05:00,29.23,29.31,28.94,29.23,5703645.0,29.23,29.31,28.94,29.23,5703645.0
2020-03-20 10:10:00,29.17,29.8,29.17,29.59,6444720.0,29.17,29.8,29.17,29.59,6444720.0
2020-03-20 10:15:00,29.59,29.86,29.3,29.41,5052555.0,29.59,29.86,29.3,29.41,5052555.0
2020-03-20 10:20:00,29.44,29.85,29.31,29.76,4285725.0,29.44,29.85,29.31,29.76,4285725.0
2020-03-20 10:25:00,29.75,29.95,29.73,29.82,4796790.0,29.75,29.95,29.73,29.82,4796790.0
2020-03-20 10:30:00,29.83,30.6,29.83,30.5,11712660.0,29.83,30.6,29.83,30.5,11712660.0
2020-03-20 10:35:00,30.52,31.13,30.28,31.09,6902490.0,30.52,31.13,30.28,31.09,6902490.0
2020-03-20 10:40:00,31.07,31.2,30.73,30.83,6920940.0,31.07,31.2,30.73,30.83,6920940.0
2020-03-20 10:45:00,30.83,30.9,30.4,30.68,5198115.0,30.83,30.9,30.4,30.68,5198115.0
2020-03-20 10:50:00,30.67,31.1,30.49,31.06,4354665.0,30.67,31.1,30.49,31.06,4354665.0
2020-03-20 10:55:00,31.07,31.61,30.95,31.55,7963185.0,31.07,31.61,30.95,31.55,7963185.0
2020-03-20 11:00:00,31.55,31.8,30.88,30.93,5809005.0,31.55,31.8,30.88,30.93,5809005.0
2020-03-20 11:05:00,30.96,31.4,30.8,31.31,4335915.0,30.96,31.4,30.8,31.31,4335915.0
2020-03-20 11:10:00,31.28,31.55,31.0,31.1,3462045.0,31.28,31.55,31.0,31.1,3462045.0
2020-03-20 11:15:00,31.07,31.16,30.6,30.82,3929700.0,31.07,31.16,30.6,30.82,3929700.0
2020-03-20 11:20:00,30.8,30.85,29.84,29.93,5268330.0,30.8,30.85,29.84,29.93,5268330.0
2020-03-20 11:25:00,29.95,30.66,29.6,30.35,6307695.0,29.95,30.66,29.6,30.35,6307695.0
2020-03-20 11:30:00,30.34,30.57,29.88,30.43,3875280.0,30.34,30.57,29.88,30.43,3875280.0
2020-03-20 11:35:00,30.42,31.0,30.33,30.59,4871940.0,30.42,31.0,30.33,30.59,4871940.0
2020-03-20 11:40:00,30.54,30.79,30.35,30.48,2208495.0,30.54,30.79,30.35,30.48,2208495.0
2020-03-20 11:45:00,30.5,30.5,30.11,30.32,2549340.0,30.5,30.5,30.11,30.32,2549340.0
2020-03-20 11:50:00,30.3,30.45,29.85,30.07,2404995.0,30.3,30.45,29.85,30.07,2404995.0
2020-03-20 11:55:00,30.11,30.36,30.07,30.28,1680660.0,30.11,30.36,30.07,30.28,1680660.0
2020-03-20 12:00:00,30.28,30.38,30.01,30.04,1702800.0,30.28,30.38,30.01,30.04,1702800.0
2020-03-20 12:05:00,30.02,30.02,29.07,29.11,3982605.0,30.02,30.02,29.07,29.11,3982605.0
2020-03-20 12:10:00,29.11,29.9,29.07,29.82,3956655.0,29.11,29.9,29.07,29.82,3956655.0
2020-03-20 12:15:00,29.8,29.85,29.13,29.3,2750925.0,29.8,29.85,29.13,29.3,2750925.0
2020-03-20 12:20:00,29.24,29.41,28.94,29.19,3886680.0,29.24,29.41,28.94,29.19,3886680.0
2020-03-20 12:25:00,29.14,29.31,28.96,29.18,2164050.0,29.14,29.31,28.96,29.18,2164050.0
2020-03-20 12:30:00,29.18,29.9,29.16,29.84,4178235.0,29.18,29.9,29.16,29.84,4178235.0
2020-03-20 12:35:00,29.84,29.84,29.29,29.49,2267040.0,29.84,29.84,29.29,29.49,2267040.0
2020-03-20 12:40:00,29.44,29.69,29.29,29.53,2438865.0,29.44,29.69,29.29,29.53,2438865.0
2020-03-20 12:45:00,29.58,29.97,29.5,29.89,3108000.0,29.58,29.97,29.5,29.89,3108000.0
2020-03-20 12:50:00,29.88,30.18,29.8,29.83,3445740.0,29.88,30.18,29.8,29.83,3445740.0
2020-03-20 12:55:00,29.85,30.09,29.67,29.7,2883300.0,29.85,30.09,29.67,29.7,2883300.0
2020-03-20 13:00:00,29.74,30.09,29.66,29.78,2021385.0,29.74,30.09,29.66,29.78,2021385.0
2020-03-20 13:05:00,29.8,30.03,29.74,29.93,1137195.0,29.8,30.03,29.74,29.93,1137195.0
2020-03-20 13:10:00,29.9,30.07,29.72,29.72,2062860.0,29.9,30.07,29.72,29.72,2062860.0
2020-03-20 13:15:00,29.71,29.87,29.53,29.58,1603080.0,29.71,29.87,29.53,29.58,1603080.0
2020-03-20 13:20:00,29.57,29.67,29.29,29.35,1689630.0,29.57,29.67,29.29,29.35,1689630.0
2020-03-20 13:25:00,29.3,29.47,29.12,29.33,1979115.0,29.3,29.47,29.12,29.33,1979115.0
2020-03-20 13:30:00,29.31,29.57,29.25,29.37,1970460.0,29.31,29.57,29.25,29.37,1970460.0
2020-03-20 13:35:00,29.4,29.49,29.16,29.44,1458930.0,29.4,29.49,29.16,29.44,1458930.0
2020-03-20 13:40:00,29.41,29.49,29.28,29.37,1037700.0,29.41,29.49,29.28,29.37,1037700.0
2020-03-20 13:45:00,29.38,29.53,29.23,29.31,1527855.0,29.38,29.53,29.23,29.31,1527855.0
2020-03-20 13:50:00,29.31,29.4,29.23,29.24,871950.0,29.31,29.4,29.23,29.24,871950.0
2020-03-20 13:55:00,29.24,29.45,29.22,29.44,1056945.0,29.24,29.45,29.22,29.44,1056945.0
2020-03-20 14:00:00,29.42,29.46,29.15,29.2,1539150.0,29.42,29.46,29.15,29.2,1539150.0
2020-03-20 14:05:00,29.19,29.38,29.17,29.27,1772130.0,29.19,29.38,29.17,29.27,1772130.0
2020-03-20 14:10:00,29.29,29.3,28.97,29.08,2130270.0,29.29,29.3,28.97,29.08,2130270.0
2020-03-20 14:15:00,29.08,29.11,28.92,29.06,2535210.0,29.08,29.11,28.92,29.06,2535210.0
2020-03-20 14:20:00,29.04,29.18,28.85,28.9,2216970.0,29.04,29.18,28.85,28.9,2216970.0
2020-03-20 14:25:00,28.92,29.01,28.78,28.84,2601285.0,28.92,29.01,28.78,28.84,2601285.0
2020-03-20 14:30:00,28.9,28.99,28.68,28.69,1681275.0,28.9,28.99,28.68,28.69,1681275.0
2020-03-20 14:35:00,28.71,28.85,28.51,28.61,2731035.0,28.71,28.85,28.51,28.61,2731035.0
2020-03-20 14:40:00,28.59,28.83,28.48,28.81,2063220.0,28.59,28.83,28.48,28.81,2063220.0
2020-03-20 14:45:00,28.84,29.13,28.82,29.07,3447840.0,28.84,29.13,28.82,29.07,3447840.0
2020-03-20 14:50:00,29.08,29.17,28.63,28.73,3101520.0,29.08,29.17,28.63,28.73,3101520.0
2020-03-20 14:55:00,28.7,28.81,28.4,28.66,2927160.0,28.7,28.81,28.4,28.66,2927160.0
2020-03-20 15:00:00,28.65,28.8,28.52,28.61,2528550.0,28.65,28.8,28.52,28.61,2528550.0
2020-03-20 15:05:00,28.62,28.75,28.5,28.6,1458705.0,28.62,28.75,28.5,28.6,1458705.0
2020-03-20 15:10:00,28.6,28.75,28.48,28.56,1736280.0,28.6,28.75,28.48,28.56,1736280.0
2020-03-20 15:15:00,28.59,28.66,28.44,28.53,1915125.0,28.59,28.66,28.44,28.53,1915125.0
2020-03-20 15:20:00,28.54,28.86,28.53,28.82,1963860.0,28.54,28.86,28.53,28.82,1963860.0
2020-03-20 15:25:00,28.82,29.19,28.75,29.15,3668970.0,28.82,29.19,28.75,29.15,3668970.0
2020-03-20 15:30:00,29.1,29.52,29.1,29.5,4869075.0,29.1,29.52,29.1,29.5,4869075.0
2020-03-20 15:35:00,29.51,29.53,28.98,29.23,2785920.0,29.51,29.53,28.98,29.23,2785920.0
2020-03-20 15:40:00,29.26,29.43,29.13,29.23,2470260.0,29.26,29.43,29.13,29.23,2470260.0
2020-03-20 15:45:00,29.23,29.36,29.04,29.04,2836140.0,29.23,29.36,29.04,29.04,2836140.0
2020-03-20 15:50:00,29.04,29.22,28.68,28.72,4375770.0,29.04,29.22,28.68,28.72,4375770.0
2020-03-20 15:55:00,28.71,28.76,28.45,28.5,7930785.0,28.71,28.76,28.45,28.5,7930785.0
2020-03-23 09:30:00,28.9,29.47,28.0,28.78,8286840.0,28.9,29.47,28.0,28.78,8286840.0
2020-03-23 09:35:00,28.78,29.2,27.41,27.67,5388615.0,28.78,29.2,27.41,27.67,5388615.0
2020-03-23 09:40:00,27.73,28.39,27.55,28.18,4345035.0,27.73,28.39,27.55,28.18,4345035.0
2020-03-23 09:45:00,28.18,28.33,27.87,27.97,5117370.0,28.18,28.33,27.87,27.97,5117370.0
2020-03-23 09:50:00,27.96,28.65,27.6,28.29,4911690.0,27.96,28.65,27.6,28.29,4911690.0
2020-03-23 09:55:00,28.37,28.88,28.28,28.8,3795975.0,28.37,28.88,28.28,28.8,3795975.0
2020-03-23 10:00:00,28.78,28.81,28.07,28.21,3659850.0,28.78,28.81,28.07,28.21,3659850.0
2020-03-23 10:05:00,28.07,28.53,28.07,28.38,1756290.0,28.07,28.53,28.07,28.38,1756290.0
2020-03-23 10:10:00,28.39,29.07,28.35,28.75,3282105.0,28.39,29.07,28.35,28.75,3282105.0
2020-03-23 10:15:00,28.78,28.93,28.28,28.33,2589780.0,28.78,28.93,28.28,28.33,2589780.0
2020-03-23 10:20:00,28.35,28.83,28.32,28.66,1885800.0,28.35,28.83,28.32,28.66,1885800.0
2020-03-23 10:25:00,28.66,28.87,28.33,28.63,2275380.0,28.66,28.87,28.33,28.63,2275380.0
2020-03-23 10:30:00,28.63,28.93,28.49,28.77,1929855.0,28.63,28.93,28.49,28.77,1929855.0
2020-03-23 10:35:00,28.73,28.8,28.29,28.59,1884210.0,28.73,28.8,28.29,28.59,1884210.0
2020-03-23 10:40:00,28.55,28.8,28.4,28.6,2346930.0,28.55,28.8,28.4,28.6,2346930.0
2020-03-23 10:45:00,28.6,28.62,28.3,28.43,1451940.0,28.6,28.62,28.3,28.43,1451940.0
2020-03-23 10:50:00,28.43,28.6,28.21,28.3,1696740.0,28.43,28.6,28.21,28.3,1696740.0
2020-03-23 10:55:00,28.28,28.33,28.09,28.29,2036205.0,28.28,28.33,28.09,28.29,2036205.0
2020-03-23 11:00:00,28.27,28.45,28.17,28.35,2007795.0,28.27,28.45,28.17,28.35,2007795.0
2020-03-23 11:05:00,28.37,28.4,28.04,28.1,2372250.0,28.37,28.4,28.04,28.1,2372250.0
2020-03-23 11:10:00,28.12,28.27,27.67,27.75,3125490.0,28.12,28.27,27.67,27.75,3125490.0
2020-03-23 11:15:00,27.8,27.94,27.73,27.79,1495080.0,27.8,27.94,27.73,27.79,1495080.0
2020-03-23 11:20:00,27.8,27.83,27.67,27.68,1485615.0,27.8,27.83,27.67,27.68,1485615.0
2020-03-23 11:25:00,27.68,27.79,27.37,27.44,2854530.0,27.68,27.79,27.37,27.44,2854530.0
2020-03-23 11:30:00,27.45,27.86,27.41,27.72,2120130.0,27.45,27.86,27.41,27.72,2120130.0
2020-03-23 11:35:00,27.72,27.99,27.58,27.79,2067045.0,27.72,27.99,27.58,27.79,2067045.0
2020-03-23 11:40:00,27.81,28.01,27.74,27.88,2496975.0,27.81,28.01,27.74,27.88,2496975.0
2020-03-23 11:45:00,27.89,28.23,27.87,28.17,3108885.0,27.89,28.23,27.87,28.17,3108885.0
2020-03-23 11:50:00,28.15,28.45,28.07,28.25,3268020.0,28.15,28.45,28.07,28.25,3268020.0
2020-03-23 11:55:00,28.24,28.32,28.01,28.2,2311920.0,28.24,28.32,28.01,28.2,2311920.0
2020-03-23 12:00:00,28.19,28.34,28.16,28.21,1807320.0,28.19,28.34,28.16,28.21,1807320.0
2020-03-23 12:05:00,28.2,28.25,27.88,27.92,1707240.0,28.2,28.25,27.88,27.92,1707240.0
2020-03-23 12:10:00,27.94,28.15,27.83,28.13,1618005.0,27.94,28.15,27.83,28.13,1618005.0
2020-03-23 12:15:00,28.11,28.47,28.06,28.27,1949970.0,28.11,28.47,28.06,28.27,1949970.0
2020-03-23 12:20:00,28.28,28.54,28.28,28.31,1989000.0,28.28,28.54,28.28,28.31,1989000.0
2020-03-23 12:25:00,28.34,28.46,28.12,28.24,1346205.0,28.34,28.46,28.12,28.24,1346205.0
2020-03-23 12:30:00,28.25,28.45,28.03,28.43,1129695.0,28.25,28.45,28.03,28.43,1129695.0
2020-03-23 12:35:00,28.42,28.67,28.31,28.57,2437590.0,28.42,28.67,28.31,28.57,2437590.0
2020-03-23 12:40:00,28.58,28.9,28.53,28.89,3674055.0,28.58,28.9,28.53,28.89,3674055.0
2020-03-23 12:45:00,28.9,29.0,28.75,28.96,3275385.0,28.9,29.0,28.75,28.96,3275385.0
2020-03-23 12:50:00,28.94,28.96,28.48,28.7,2236980.0,28.94,28.96,28.48,28.7,2236980.0
2020-03-23 12:55:00,28.73,29.1,28.69,28.95,2577660.0,28.73,29.1,28.69,28.95,2577660.0
2020-03-23 13:00:00,28.93,28.95,28.7,28.71,1614690.0,28.93,28.95,28.7,28.71,1614690.0
2020-03-23 13:05:00,28.72,28.93,28.67,28.82,1660275.0,28.72,28.93,28.67,28.82,1660275.0
2020-03-23 13:10:00,28.85,29.33,28.8,29.28,3650775.0,28.85,29.33,28.8,29.28,3650775.0
2020-03-23 13:15:00,29.22,29.34,28.95,29.15,3185685.0,29.22,29.34,28.95,29.15,3185685.0
2020-03-23 13:20:00,29.08,29.34,28.95,29.09,2090205.0,29.08,29.34,28.95,29.09,2090205.0
2020-03-23 13:25:00,29.11,29.11,28.79,28.82,1456635.0,29.11,29.11,28.79,28.82,1456635.0
2020-03-23 13:30:00,28.81,28.87,28.57,28.77,1806720.0,28.81,28.87,28.57,28.77,1806720.0
2020-03-23 13:35:00,28.79,28.8,28.46,28.57,1153830.0,28.79,28.8,28.46,28.57,1153830.0
2020-03-23 13:40:00,28.6,28.82,28.47,28.48,1211430.0,28.6,28.82,28.47,28.48,1211430.0
2020-03-23 13:45:00,28.52,29.05,28.52,28.96,1624215.0,28.52,29.05,28.52,28.96,1624215.0
2020-03-23 13:50:00,28.98,29.0,28.57,28.67,1164975.0,28.98,29.0,28.57,28.67,1164975.0
2020-03-23 13:55:00,28.65,28.68,28.37,28.52,1454385.0,28.65,28.68,28.37,28.52,1454385.0
2020-03-23 14:00:00,28.51,28.59,28.22,28.51,1361055.0,28.51,28.59,28.22,28.51,1361055.0
2020-03-23 14:05:00,28.48,28.71,28.37,28.38,1159560.0,28.48,28.71,28.37,28.38,1159560.0
2020-03-23 14:10:00,28.37,28.67,28.36,28.53,1078485.0,28.37,28.67,28.36,28.53,1078485.0
2020-03-23 14:15:00,28.58,28.76,28.45,28.45,1027365.0,28.58,28.76,28.45,28.45,1027365.0
2020-03-23 14:20:00,28.47,28.53,28.19,28.4,1124460.0,28.47,28.53,28.19,28.4,1124460.0
2020-03-23 14:25:00,28.4,28.78,28.28,28.59,1317855.0,28.4,28.78,28.28,28.59,1317855.0
2020-03-23 14:30:00,28.61,28.64,28.41,28.52,1023555.0,28.61,28.64,28.41,28.52,1023555.0
2020-03-23 14:35:00,28.54,28.76,28.47,28.57,892605.0,28.54,28.76,28.47,28.57,892605.0
2020-03-23 14:40:00,28.59,28.72,28.5,28.61,1084155.0,28.59,28.72,28.5,28.61,1084155.0
2020-03-23 14:45:00,28.6,28.94,28.5,28.93,1459065.0,28.6,28.94,28.5,28.93,1459065.0
2020-03-23 14:50:00,28.91,28.91,28.52,28.56,1813215.0,28.91,28.91,28.52,28.56,1813215.0
2020-03-23 14:55:00,28.57,28.72,28.43,28.47,1266285.0,28.57,28.72,28.43,28.47,1266285.0
2020-03-23 15:00:00,28.47,28.84,28.45,28.82,1446090.0,28.47,28.84,28.45,28.82,1446090.0
2020-03-23 15:05:00,28.77,28.93,28.6,28.65,1147830.0,28.77,28.93,28.6,28.65,1147830.0
2020-03-23 15:10:00,28.66,28.73,28.52,28.71,936255.0,28.66,28.73,28.52,28.71,936255.0
2020-03-23 15:15:00,28.69,28.74,28.53,28.64,687540.0,28.69,28.74,28.53,28.64,687540.0
2020-03-23 15:20:00,28.64,28.65,28.38,28.41,1259235.0,28.64,28.65,28.38,28.41,1259235.0
2020-03-23 15:25:00,28.42,28.54,28.35,28.46,2216550.0,28.42,28.54,28.35,28.46,2216550.0
2020-03-23 15:30:00,28.45,28.53,28.25,28.26,1122390.0,28.45,28.53,28.25,28.26,1122390.0
2020-03-23 15:35:00,28.25,28.7,28.23,28.55,1854840.0,28.25,28.7,28.23,28.55,1854840.0
2020-03-23 15:40:00,28.56,28.79,28.5,28.67,1706925.0,28.56,28.79,28.5,28.67,1706925.0
2020-03-23 15:45:00,28.69,28.87,28.64,28.65,1759845.0,28.69,28.87,28.64,28.65,1759845.0
2020-03-23 15:50:00,28.73,28.99,28.6,28.94,2452080.0,28.73,28.99,28.6,28.94,2452080.0
2020-03-23 15:55:00,28.97,29.03,28.81,28.95,3222360.0,28.97,29.03,28.81,28.95,3222360.0
2020-03-24 09:30:00,31.81,32.67,31.8,32.01,14018070.0,31.81,32.67,31.8,32.01,14018070.0
2020-03-24 09:35:00,32.04,32.34,31.67,32.07,7308180.0,32.04,32.34,31.67,32.07,7308180.0
2020-03-24 09:40:00,32.12,32.23,31.6,31.78,5608065.0,32.12,32.23,31.6,31.78,5608065.0
2020-03-24 09:45:00,31.78,32.05,31.66,31.94,4240875.0,31.78,32.05,31.66,31.94,4240875.0
2020-03-24 09:50:00,31.95,32.33,31.92,32.22,3897855.0,31.95,32.33,31.92,32.22,3897855.0
2020-03-24 09:55:00,32.25,32.35,32.0,32.29,3919005.0,32.25,32.35,32.0,32.29,3919005.0
2020-03-24 10:00:00,32.27,32.53,32.14,32.24,5115600.0,32.27,32.53,32.14,32.24,5115600.0
2020-03-24 10:05:00,32.23,32.82,32.19,32.73,6178320.0,32.23,32.82,32.19,32.73,6178320.0
2020-03-24 10:10:00,32.74,32.94,32.53,32.82,5765835.0,32.74,32.94,32.53,32.82,5765835.0
2020-03-24 10:15:00,32.85,33.61,32.81,33.6,10854480.0,32.85,33.61,32.81,33.6,10854480.0
2020-03-24 10:20:00,33.61,34.0,33.36,33.98,7164435.0,33.61,34.0,33.36,33.98,7164435.0
2020-03-24 10:25:00,33.99,34.08,33.27,33.67,7969095.0,33.99,34.08,33.27,33.67,7969095.0
2020-03-24 10:30:00,33.61,33.73,33.2,33.54,4835910.0,33.61,33.73,33.2,33.54,4835910.0
2020-03-24 10:35:00,33.53,33.75,33.31,33.69,4898760.0,33.53,33.75,33.31,33.69,4898760.0
2020-03-24 10:40:00,33.69,33.71,33.36,33.37,2755710.0,33.69,33.71,33.36,33.37,2755710.0
2020-03-24 10:45:00,33.41,33.41,32.87,33.02,4101630.0,33.41,33.41,32.87,33.02,4101630.0
2020-03-24 10:50:00,33.0,33.4,32.93,33.34,2704530.0,33.0,33.4,32.93,33.34,2704530.0
2020-03-24 10:55:00,33.34,33.36,32.93,33.0,2855325.0,33.34,33.36,32.93,33.0,2855325.0
2020-03-24 11:00:00,33.02,33.21,32.95,32.98,2230800.0,33.02,33.21,32.95,32.98,2230800.0
2020-03-24 11:05:00,32.96,33.0,32.6,32.9,3270840.0,32.96,33.0,32.6,32.9,3270840.0
2020-03-24 11:10:00,32.9,33.09,32.67,33.04,2352825.0,32.9,33.09,32.67,33.04,2352825.0
2020-03-24 11:15:00,33.06,33.28,32.93,33.11,2754270.0,33.06,33.28,32.93,33.11,2754270.0
2020-03-24 11:20:00,33.13,33.57,33.07,33.23,2767320.0,33.13,33.57,33.07,33.23,2767320.0
2020-03-24 11:25:00,33.25,33.61,33.25,33.58,2218500.0,33.25,33.61,33.25,33.58,2218500.0
2020-03-24 11:30:00,33.59,33.63,33.15,33.42,1865370.0,33.59,33.63,33.15,33.42,1865370.0
2020-03-24 11:35:00,33.4,33.72,33.34,33.68,2030385.0,33.4,33.72,33.34,33.68,2030385.0
2020-03-24 11:40:00,33.73,33.79,33.54,33.57,2389335.0,33.73,33.79,33.54,33.57,2389335.0
2020-03-24 11:45:00,33.58,33.66,33.29,33.41,1882155.0,33.58,33.66,33.29,33.41,1882155.0
2020-03-24 11:50:00,33.42,33.63,33.36,33.49,2118030.0,33.42,33.63,33.36,33.49,2118030.0
2020-03-24 11:55:00,33.46,33.8,33.45,33.8,2479845.0,33.46,33.8,33.45,33.8,2479845.0
2020-03-24 12:00:00,33.78,34.13,33.75,33.95,4489395.0,33.78,34.13,33.75,33.95,4489395.0
2020-03-24 12:05:00,33.95,34.0,33.67,33.85,1918185.0,33.95,34.0,33.67,33.85,1918185.0
2020-03-24 12:10:00,33.86,33.92,33.69,33.7,1645095.0,33.86,33.92,33.69,33.7,1645095.0
2020-03-24 12:15:00,33.7,33.88,33.6,33.81,1945770.0,33.7,33.88,33.6,33.81,1945770.0
2020-03-24 12:20:00,33.82,34.04,33.75,33.99,2014005.0,33.82,34.04,33.75,33.99,2014005.0
2020-03-24 12:25:00,33.97,34.03,33.87,33.95,1569060.0,33.97,34.03,33.87,33.95,1569060.0
2020-03-24 12:30:00,33.94,33.96,33.75,33.95,1594830.0,33.94,33.96,33.75,33.95,1594830.0
2020-03-24 12:35:00,33.93,34.18,33.84,34.16,2308350.0,33.93,34.18,33.84,34.16,2308350.0
2020-03-24 12:40:00,34.16,34.25,33.89,34.05,2275800.0,34.16,34.25,33.89,34.05,2275800.0
2020-03-24 12:45:00,34.06,34.06,33.72,33.81,1794585.0,34.06,34.06,33.72,33.81,1794585.0
2020-03-24 12:50:00,33.81,33.84,33.57,33.67,1368540.0,33.81,33.84,33.57,33.67,1368540.0
2020-03-24 12:55:00,33.67,33.86,33.56,33.6,1524315.0,33.67,33.86,33.56,33.6,1524315.0
2020-03-24 13:00:00,33.62,33.77,33.44,33.44,1574100.0,33.62,33.77,33.44,33.44,1574100.0
2020-03-24 13:05:00,33.42,33.59,33.2,33.4,2356800.0,33.42,33.59,33.2,33.4,2356800.0
2020-03-24 13:10:00,33.39,33.54,33.27,33.5,1269345.0,33.39,33.54,33.27,33.5,1269345.0
2020-03-24 13:15:00,33.47,33.59,33.15,33.34,1720215.0,33.47,33.59,33.15,33.34,1720215.0
2020-03-24 13:20:00,33.36,33.36,33.1,33.25,1632660.0,33.36,33.36,33.1,33.25,1632660.0
2020-03-24 13:25:00,33.24,33.46,33.17,33.33,1195905.0,33.24,33.46,33.17,33.33,1195905.0
2020-03-24 13:30:00,33.35,33.71,33.33,33.56,1609695.0,33.35,33.71,33.33,33.56,1609695.0
2020-03-24 13:35:00,33.54,33.72,33.48,33.69,1014330.0,33.54,33.72,33.48,33.69,1014330.0
2020-03-24 13:40:00,33.73,33.86,33.53,33.69,2057355.0,33.73,33.86,33.53,33.69,2057355.0
2020-03-24 13:45:00,33.68,33.82,33.38,33.39,1697550.0,33.68,33.82,33.38,33.39,1697550.0
2020-03-24 13:50:00,33.39,33.46,33.07,33.27,2235405.0,33.39,33.46,33.07,33.27,2235405.0
2020-03-24 13:55:00,33.26,33.33,33.03,33.08,1377300.0,33.26,33.33,33.03,33.08,1377300.0
2020-03-24 14:00:00,33.08,33.28,32.91,32.93,1829625.0,33.08,33.28,32.91,32.93,1829625.0
2020-03-24 14:05:00,32.95,33.07,32.74,32.85,2052480.0,32.95,33.07,32.74,32.85,2052480.0
2020-03-24 14:10:00,32.81,33.13,32.68,33.01,2022240.0,32.81,33.13,32.68,33.01,2022240.0
2020-03-24 14:15:00,33.01,33.23,32.93,32.93,1705170.0,33.01,33.23,32.93,32.93,1705170.0
2020-03-24 14:20:00,33.03,33.27,32.92,33.23,1120845.0,33.03,33.27,32.92,33.23,1120845.0
2020-03-24 14:25:00,33.24,33.29,33.04,33.14,1258320.0,33.24,33.29,33.04,33.14,1258320.0
2020-03-24 14:30:00,33.14,33.17,32.94,33.12,725415.0,33.14,33.17,32.94,33.12,725415.0
2020-03-24 14:35:00,33.11,33.45,33.11,33.33,1831755.0,33.11,33.45,33.11,33.33,1831755.0
2020-03-24 14:40:00,33.33,33.4,33.13,33.22,1186815.0,33.33,33.4,33.13,33.22,1186815.0
2020-03-24 14:45:00,33.23,33.3,32.91,33.04,1188060.0,33.23,33.3,32.91,33.04,1188060.0
2020-03-24 14:50:00,33.02,33.24,32.94,33.15,1515045.0,33.02,33.24,32.94,33.15,1515045.0
2020-03-24 14:55:00,33.19,33.42,33.08,33.42,2171220.0,33.19,33.42,33.08,33.42,2171220.0
2020-03-24 15:00:00,33.42,33.56,33.33,33.42,2553780.0,33.42,33.56,33.33,33.42,2553780.0
2020-03-24 15:05:00,33.42,33.53,33.37,33.46,1896690.0,33.42,33.53,33.37,33.46,1896690.0
2020-03-24 15:10:00,33.43,33.53,33.22,33.39,1631700.0,33.43,33.53,33.22,33.39,1631700.0
2020-03-24 15:15:00,33.37,33.47,33.22,33.35,1448460.0,33.37,33.47,33.22,33.35,1448460.0
2020-03-24 15:20:00,33.33,33.54,33.29,33.5,1709205.0,33.33,33.54,33.29,33.5,1709205.0
2020-03-24 15:25:00,33.49,33.66,33.47,33.52,2217855.0,33.49,33.66,33.47,33.52,2217855.0
2020-03-24 15:30:00,33.51,33.73,33.47,33.68,2194260.0,33.51,33.73,33.47,33.68,2194260.0
2020-03-24 15:35:00,33.67,33.78,33.56,33.64,2476200.0,33.67,33.78,33.56,33.64,2476200.0
2020-03-24 15:40:00,33.64,33.98,33.64,33.89,3193800.0,33.64,33.98,33.64,33.89,3193800.0
2020-03-24 15:45:00,33.87,33.88,33.44,33.52,2765760.0,33.87,33.88,33.44,33.52,2765760.0
2020-03-24 15:50:00,33.47,33.67,33.33,33.61,3771135.0,33.47,33.67,33.33,33.61,3771135.0
2020-03-24 15:55:00,33.63,33.67,33.43,33.62,4719165.0,33.63,33.67,33.43,33.62,4719165.0
2020-03-25 09:30:00,36.33,36.47,35.47,36.37,11815215.0,36.33,36.47,35.47,36.37,11815215.0
2020-03-25 09:35:00,36.39,37.13,36.22,36.46,10769640.0,36.39,37.13,36.22,36.46,10769640.0
2020-03-25 09:40:00,36.43,36.45,35.84,36.01,5248545.0,36.43,36.45,35.84,36.01,5248545.0
2020-03-25 09:45:00,35.98,36.28,35.33,35.47,5182650.0,35.98,36.28,35.33,35.47,5182650.0
2020-03-25 09:50:00,35.47,35.62,34.13,34.27,7052985.0,35.47,35.62,34.13,34.27,7052985.0
2020-03-25 09:55:00,34.26,35.37,34.26,34.68,6201540.0,34.26,35.37,34.26,34.68,6201540.0
2020-03-25 10:00:00,34.69,34.93,34.07,34.26,4623885.0,34.69,34.93,34.07,34.26,4623885.0
2020-03-25 10:05:00,34.25,34.86,34.19,34.74,4389240.0,34.25,34.86,34.19,34.74,4389240.0
2020-03-25 10:10:00,34.76,34.78,34.23,34.39,3040980.0,34.76,34.78,34.23,34.39,3040980.0
2020-03-25 10:15:00,34.42,34.78,34.4,34.62,3101250.0,34.42,34.78,34.4,34.62,3101250.0
2020-03-25 10:20:00,34.63,35.23,34.54,35.03,4248450.0,34.63,35.23,34.54,35.03,4248450.0
2020-03-25 10:25:00,35.07,35.13,34.67,35.03,2540190.0,35.07,35.13,34.67,35.03,2540190.0
2020-03-25 10:30:00,35.05,35.57,35.05,35.48,4753020.0,35.05,35.57,35.05,35.48,4753020.0
2020-03-25 10:35:00,35.49,36.04,35.3,35.83,5245890.0,35.49,36.04,35.3,35.83,5245890.0
2020-03-25 10:40:00,35.85,36.07,35.33,35.54,4250130.0,35.85,36.07,35.33,35.54,4250130.0
2020-03-25 10:45:00,35.6,35.93,35.35,35.51,3018015.0,35.6,35.93,35.35,35.51,3018015.0
2020-03-25 10:50:00,35.53,35.91,35.42,35.58,2440785.0,35.53,35.91,35.42,35.58,2440785.0
2020-03-25 10:55:00,35.64,36.13,35.55,36.04,2597160.0,35.64,36.13,35.55,36.04,2597160.0
2020-03-25 11:00:00,36.01,36.08,35.78,36.04,2344215.0,36.01,36.08,35.78,36.04,2344215.0
2020-03-25 11:05:00,36.02,36.38,36.0,36.38,3276720.0,36.02,36.38,36.0,36.38,3276720.0
2020-03-25 11:10:00,36.36,36.36,35.89,36.09,2693460.0,36.36,36.36,35.89,36.09,2693460.0
2020-03-25 11:15:00,36.07,36.16,35.81,35.93,1950405.0,36.07,36.16,35.81,35.93,1950405.0
2020-03-25 11:20:00,35.95,36.12,35.61,36.06,2076495.0,35.95,36.12,35.61,36.06,2076495.0
2020-03-25 11:25:00,36.03,36.37,36.01,36.14,2081175.0,36.03,36.37,36.01,36.14,2081175.0
2020-03-25 11:30:00,36.18,36.33,36.07,36.21,1390095.0,36.18,36.33,36.07,36.21,1390095.0
2020-03-25 11:35:00,36.18,36.27,35.97,36.01,1330845.0,36.18,36.27,35.97,36.01,1330845.0
2020-03-25 11:40:00,36.02,36.36,36.0,36.17,2000070.0,36.02,36.36,36.0,36.17,2000070.0
2020-03-25 11:45:00,36.16,36.22,35.99,36.1,1605150.0,36.16,36.22,35.99,36.1,1605150.0
2020-03-25 11:50:00,36.09,36.18,35.9,35.96,1406460.0,36.09,36.18,35.9,35.96,1406460.0
2020-03-25 11:55:00,35.96,36.18,35.9,36.11,1375230.0,35.96,36.18,35.9,36.11,1375230.0
2020-03-25 12:00:00,36.11,36.54,36.05,36.53,2881275.0,36.11,36.54,36.05,36.53,2881275.0
2020-03-25 12:05:00,36.53,36.57,36.27,36.29,2584020.0,36.53,36.57,36.27,36.29,2584020.0
2020-03-25 12:10:00,36.33,36.52,36.26,36.41,1289535.0,36.33,36.52,36.26,36.41,1289535.0
2020-03-25 12:15:00,36.4,36.67,36.37,36.59,3220605.0,36.4,36.67,36.37,36.59,3220605.0
2020-03-25 12:20:00,36.56,36.93,36.54,36.93,3764640.0,36.56,36.93,36.54,36.93,3764640.0
2020-03-25 12:25:00,36.93,36.93,36.75,36.86,3542850.0,36.93,36.93,36.75,36.86,3542850.0
2020-03-25 12:30:00,36.81,36.84,36.44,36.71,2603280.0,36.81,36.84,36.44,36.71,2603280.0
2020-03-25 12:35:00,36.73,36.73,36.4,36.68,1509210.0,36.73,36.73,36.4,36.68,1509210.0
2020-03-25 12:40:00,36.67,36.67,36.49,36.63,1097580.0,36.67,36.67,36.49,36.63,1097580.0
2020-03-25 12:45:00,36.62,36.76,36.59,36.6,1364745.0,36.62,36.76,36.59,36.6,1364745.0
2020-03-25 12:50:00,36.61,36.84,36.51,36.55,2018100.0,36.61,36.84,36.51,36.55,2018100.0
2020-03-25 12:55:00,36.54,36.73,36.47,36.63,1651815.0,36.54,36.73,36.47,36.63,1651815.0
2020-03-25 13:00:00,36.62,36.64,36.44,36.55,904980.0,36.62,36.64,36.44,36.55,904980.0
2020-03-25 13:05:00,36.57,36.6,36.5,36.56,984105.0,36.57,36.6,36.5,36.56,984105.0
2020-03-25 13:10:00,36.53,36.53,36.15,36.25,1859025.0,36.53,36.53,36.15,36.25,1859025.0
2020-03-25 13:15:00,36.25,36.6,36.18,36.53,1694790.0,36.25,36.6,36.18,36.53,1694790.0
2020-03-25 13:20:00,36.53,36.53,36.4,36.51,752040.0,36.53,36.53,36.4,36.51,752040.0
2020-03-25 13:25:00,36.49,36.49,36.25,36.33,1054485.0,36.49,36.49,36.25,36.33,1054485.0
2020-03-25 13:30:00,36.35,36.47,36.17,36.43,985560.0,36.35,36.47,36.17,36.43,985560.0
2020-03-25 13:35:00,36.44,36.53,36.27,36.44,869025.0,36.44,36.53,36.27,36.44,869025.0
2020-03-25 13:40:00,36.47,36.53,36.43,36.45,806550.0,36.47,36.53,36.43,36.45,806550.0
2020-03-25 13:45:00,36.45,36.56,36.33,36.41,1743315.0,36.45,36.56,36.33,36.41,1743315.0
2020-03-25 13:50:00,36.41,36.53,36.24,36.33,996000.0,36.41,36.53,36.24,36.33,996000.0
2020-03-25 13:55:00,36.32,36.39,36.05,36.26,1073010.0,36.32,36.39,36.05,36.26,1073010.0
2020-03-25 14:00:00,36.26,36.33,35.95,35.97,1200390.0,36.26,36.33,35.95,35.97,1200390.0
2020-03-25 14:05:00,35.99,36.03,35.67,35.86,1962765.0,35.99,36.03,35.67,35.86,1962765.0
2020-03-25 14:10:00,35.88,36.17,35.77,36.05,1941045.0,35.88,36.17,35.77,36.05,1941045.0
2020-03-25 14:15:00,36.09,36.28,36.01,36.26,1190685.0,36.09,36.28,36.01,36.26,1190685.0
2020-03-25 14:20:00,36.27,36.33,35.88,35.95,1320510.0,36.27,36.33,35.88,35.95,1320510.0
2020-03-25 14:25:00,35.96,36.03,35.76,35.91,2556180.0,35.96,36.03,35.76,35.91,2556180.0
2020-03-25 14:30:00,35.92,35.99,35.73,35.86,1219500.0,35.92,35.99,35.73,35.86,1219500.0
2020-03-25 14:35:00,35.87,36.11,35.8,36.06,1208550.0,35.87,36.11,35.8,36.06,1208550.0
2020-03-25 14:40:00,36.08,36.26,35.89,36.21,1124040.0,36.08,36.26,35.89,36.21,1124040.0
2020-03-25 14:45:00,36.18,36.4,36.18,36.28,1922745.0,36.18,36.4,36.18,36.28,1922745.0
2020-03-25 14:50:00,36.31,36.49,36.17,36.47,1600095.0,36.31,36.49,36.17,36.47,1600095.0
2020-03-25 14:55:00,36.47,36.79,36.43,36.7,2931870.0,36.47,36.79,36.43,36.7,2931870.0
2020-03-25 15:00:00,36.71,36.89,36.52,36.86,2253150.0,36.71,36.89,36.52,36.86,2253150.0
2020-03-25 15:05:00,36.86,36.88,36.6,36.7,2016615.0,36.86,36.88,36.6,36.7,2016615.0
2020-03-25 15:10:00,36.7,36.77,36.52,36.61,1729365.0,36.7,36.77,36.52,36.61,1729365.0
2020-03-25 15:15:00,36.6,36.7,36.42,36.46,1489215.0,36.6,36.7,36.42,36.46,1489215.0
2020-03-25 15:20:00,36.46,36.68,36.43,36.6,1781970.0,36.46,36.68,36.43,36.6,1781970.0
2020-03-25 15:25:00,36.6,36.63,36.36,36.36,1249935.0,36.6,36.63,36.36,36.36,1249935.0
2020-03-25 15:30:00,36.39,36.64,36.36,36.6,1438320.0,36.39,36.64,36.36,36.6,1438320.0
2020-03-25 15:35:00,36.58,36.85,36.56,36.74,2432715.0,36.58,36.85,36.56,36.74,2432715.0
2020-03-25 15:40:00,36.73,36.83,36.32,36.37,2103855.0,36.73,36.83,36.32,36.37,2103855.0
2020-03-25 15:45:00,36.34,36.43,36.1,36.22,2285640.0,36.34,36.43,36.1,36.22,2285640.0
2020-03-25 15:50:00,36.23,36.27,35.56,35.94,5131230.0,36.23,36.27,35.56,35.94,5131230.0
2020-03-25 15:55:00,35.93,36.14,35.77,35.95,4266570.0,35.93,36.14,35.77,35.95,4266570.0
2020-03-26 09:30:00,36.49,36.93,36.14,36.35,7149150.0,36.49,36.93,36.14,36.35,7149150.0
2020-03-26 09:35:00,36.42,37.33,36.31,37.0,7062450.0,36.42,37.33,36.31,37.0,7062450.0
2020-03-26 09:40:00,36.99,37.05,36.42,36.5,3707550.0,36.99,37.05,36.42,36.5,3707550.0
2020-03-26 09:45:00,36.47,36.7,36.21,36.57,2973210.0,36.47,36.7,36.21,36.57,2973210.0
2020-03-26 09:50:00,36.56,36.59,36.16,36.5,2961150.0,36.56,36.59,36.16,36.5,2961150.0
2020-03-26 09:55:00,36.48,36.87,36.44,36.69,3927840.0,36.48,36.87,36.44,36.69,3927840.0
2020-03-26 10:00:00,36.73,36.93,36.44,36.63,2524065.0,36.73,36.93,36.44,36.63,2524065.0
2020-03-26 10:05:00,36.65,36.92,36.64,36.88,2654025.0,36.65,36.92,36.64,36.88,2654025.0
2020-03-26 10:10:00,36.84,36.99,36.6,36.67,3299145.0,36.84,36.99,36.6,36.67,3299145.0
2020-03-26 10:15:00,36.66,36.89,36.59,36.88,1848840.0,36.66,36.89,36.59,36.88,1848840.0
2020-03-26 10:20:00,36.85,36.93,36.53,36.59,2157210.0,36.85,36.93,36.53,36.59,2157210.0
2020-03-26 10:25:00,36.54,36.75,36.4,36.4,2286195.0,36.54,36.75,36.4,36.4,2286195.0
2020-03-26 10:30:00,36.41,36.69,36.39,36.61,1597110.0,36.41,36.69,36.39,36.61,1597110.0
2020-03-26 10:35:00,36.62,36.62,36.19,36.21,2434395.0,36.62,36.62,36.19,36.21,2434395.0
2020-03-26 10:40:00,36.2,36.35,36.01,36.19,3037860.0,36.2,36.35,36.01,36.19,3037860.0
2020-03-26 10:45:00,36.17,36.33,35.76,35.95,3469770.0,36.17,36.33,35.76,35.95,3469770.0
2020-03-26 10:50:00,35.94,36.1,35.61,35.76,2520465.0,35.94,36.1,35.61,35.76,2520465.0
2020-03-26 10:55:00,35.74,36.2,35.67,36.18,2528940.0,35.74,36.2,35.67,36.18,2528940.0
2020-03-26 11:00:00,36.18,36.26,35.89,36.08,1851930.0,36.18,36.26,35.89,36.08,1851930.0
2020-03-26 11:05:00,36.08,36.27,35.87,35.91,1690395.0,36.08,36.27,35.87,35.91,1690395.0
2020-03-26 11:10:00,35.91,36.08,35.83,35.84,1459455.0,35.91,36.08,35.83,35.84,1459455.0
2020-03-26 11:15:00,35.83,36.08,35.8,36.05,1695840.0,35.83,36.08,35.8,36.05,1695840.0
2020-03-26 11:20:00,36.05,36.08,35.77,35.79,1553640.0,36.05,36.08,35.77,35.79,1553640.0
2020-03-26 11:25:00,35.79,35.88,35.68,35.83,1155630.0,35.79,35.88,35.68,35.83,1155630.0
2020-03-26 11:30:00,35.83,35.96,35.77,35.86,1346040.0,35.83,35.96,35.77,35.86,1346040.0
2020-03-26 11:35:00,35.87,35.87,35.53,35.79,2599215.0,35.87,35.87,35.53,35.79,2599215.0
2020-03-26 11:40:00,35.8,36.2,35.79,36.16,2933670.0,35.8,36.2,35.79,36.16,2933670.0
2020-03-26 11:45:00,36.18,36.2,35.96,36.09,2259390.0,36.18,36.2,35.96,36.09,2259390.0
2020-03-26 11:50:00,36.07,36.12,35.96,36.11,1197465.0,36.07,36.12,35.96,36.11,1197465.0
2020-03-26 11:55:00,36.1,36.12,35.83,35.92,1022340.0,36.1,36.12,35.83,35.92,1022340.0
2020-03-26 12:00:00,35.93,36.0,35.8,35.93,985635.0,35.93,36.0,35.8,35.93,985635.0
2020-03-26 12:05:00,35.91,35.91,35.71,35.78,1367880.0,35.91,35.91,35.71,35.78,1367880.0
2020-03-26 12:10:00,35.76,35.8,35.62,35.68,1739895.0,35.76,35.8,35.62,35.68,1739895.0
2020-03-26 12:15:00,35.69,35.72,35.38,35.44,2152995.0,35.69,35.72,35.38,35.44,2152995.0
2020-03-26 12:20:00,35.44,35.73,35.44,35.67,1468755.0,35.44,35.73,35.44,35.67,1468755.0
2020-03-26 12:25:00,35.67,35.81,35.61,35.74,1350150.0,35.67,35.81,35.61,35.74,1350150.0
2020-03-26 12:30:00,35.74,35.77,35.5,35.54,1070520.0,35.74,35.77,35.5,35.54,1070520.0
2020-03-26 12:35:00,35.52,35.55,35.18,35.36,2012370.0,35.52,35.55,35.18,35.36,2012370.0
2020-03-26 12:40:00,35.37,35.42,35.23,35.38,2117265.0,35.37,35.42,35.23,35.38,2117265.0
2020-03-26 12:45:00,35.36,35.48,35.22,35.28,1808745.0,35.36,35.48,35.22,35.28,1808745.0
2020-03-26 12:50:00,35.28,35.45,35.25,35.35,1349505.0,35.28,35.45,35.25,35.35,1349505.0
2020-03-26 12:55:00,35.35,35.4,35.26,35.27,908910.0,35.35,35.4,35.26,35.27,908910.0
2020-03-26 13:00:00,35.25,35.31,35.17,35.24,1185255.0,35.25,35.31,35.17,35.24,1185255.0
2020-03-26 13:05:00,35.23,35.23,34.83,34.84,2783595.0,35.23,35.23,34.83,34.84,2783595.0
2020-03-26 13:10:00,34.86,34.92,34.57,34.73,3401460.0,34.86,34.92,34.57,34.73,3401460.0
2020-03-26 13:15:00,34.74,34.81,34.54,34.77,2383185.0,34.74,34.81,34.54,34.77,2383185.0
2020-03-26 13:20:00,34.78,34.85,34.65,34.71,1412520.0,34.78,34.85,34.65,34.71,1412520.0
2020-03-26 13:25:00,34.7,34.74,34.48,34.56,2184180.0,34.7,34.74,34.48,34.56,2184180.0
2020-03-26 13:30:00,34.54,34.57,34.15,34.25,3604605.0,34.54,34.57,34.15,34.25,3604605.0
2020-03-26 13:35:00,34.23,34.58,34.18,34.57,2985015.0,34.23,34.58,34.18,34.57,2985015.0
2020-03-26 13:40:00,34.55,34.73,34.43,34.49,2824740.0,34.55,34.73,34.43,34.49,2824740.0
2020-03-26 13:45:00,34.51,34.51,34.21,34.46,2401980.0,34.51,34.51,34.21,34.46,2401980.0
2020-03-26 13:50:00,34.45,34.48,34.28,34.32,2289255.0,34.45,34.48,34.28,34.32,2289255.0
2020-03-26 13:55:00,34.32,34.52,34.26,34.51,1832355.0,34.32,34.52,34.26,34.51,1832355.0
2020-03-26 14:00:00,34.53,34.93,34.52,34.86,3412620.0,34.53,34.93,34.52,34.86,3412620.0
2020-03-26 14:05:00,34.88,34.88,34.61,34.75,1463025.0,34.88,34.88,34.61,34.75,1463025.0
2020-03-26 14:10:00,34.74,34.85,34.49,34.55,1280460.0,34.74,34.85,34.49,34.55,1280460.0
2020-03-26 14:15:00,34.51,34.58,34.37,34.55,1264770.0,34.51,34.58,34.37,34.55,1264770.0
2020-03-26 14:20:00,34.54,34.72,34.45,34.56,1329585.0,34.54,34.72,34.45,34.56,1329585.0
2020-03-26 14:25:00,34.56,34.63,34.48,34.51,819030.0,34.56,34.63,34.48,34.51,819030.0
2020-03-26 14:30:00,34.52,34.62,34.49,34.57,1184955.0,34.52,34.62,34.49,34.57,1184955.0
2020-03-26 14:35:00,34.57,34.76,34.49,34.61,1388235.0,34.57,34.76,34.49,34.61,1388235.0
2020-03-26 14:40:00,34.65,34.68,34.4,34.42,1244550.0,34.65,34.68,34.4,34.42,1244550.0
2020-03-26 14:45:00,34.4,34.55,34.4,34.45,948150.0,34.4,34.55,34.4,34.45,948150.0
2020-03-26 14:50:00,34.47,34.6,34.46,34.51,1103175.0,34.47,34.6,34.46,34.51,1103175.0
2020-03-26 14:55:00,34.52,34.68,34.45,34.66,1457205.0,34.52,34.68,34.45,34.66,1457205.0
2020-03-26 15:00:00,34.64,34.66,34.53,34.61,950235.0,34.64,34.66,34.53,34.61,950235.0
2020-03-26 15:05:00,34.59,34.6,34.4,34.49,1245045.0,34.59,34.6,34.4,34.49,1245045.0
2020-03-26 15:10:00,34.49,34.62,34.47,34.53,1196970.0,34.49,34.62,34.47,34.53,1196970.0
2020-03-26 15:15:00,34.55,34.63,34.47,34.61,1036425.0,34.55,34.63,34.47,34.61,1036425.0
2020-03-26 15:20:00,34.63,34.8,34.53,34.69,1777380.0,34.63,34.8,34.53,34.69,1777380.0
2020-03-26 15:25:00,34.7,35.12,34.69,35.05,3311580.0,34.7,35.12,34.69,35.05,3311580.0
2020-03-26 15:30:00,35.05,35.18,34.92,35.05,2566170.0,35.05,35.18,34.92,35.05,2566170.0
2020-03-26 15:35:00,35.07,35.11,34.43,34.65,2573325.0,35.07,35.11,34.43,34.65,2573325.0
2020-03-26 15:40:00,34.69,34.77,34.5,34.56,1859805.0,34.69,34.77,34.5,34.56,1859805.0
2020-03-26 15:45:00,34.54,34.63,34.39,34.46,2048505.0,34.54,34.63,34.39,34.46,2048505.0
2020-03-26 15:50:00,34.49,35.25,34.49,35.22,4402755.0,34.49,35.25,34.49,35.22,4402755.0
2020-03-26 15:55:00,35.21,35.27,34.92,35.2,4927245.0,35.21,35.27,34.92,35.2,4927245.0
2020-03-27 09:30:00,33.67,33.87,33.2,33.72,8050140.0,33.67,33.87,33.2,33.72,8050140.0
2020-03-27 09:35:00,33.75,34.04,33.51,33.63,4046370.0,33.75,34.04,33.51,33.63,4046370.0
2020-03-27 09:40:00,33.61,33.74,33.18,33.45,4089030.0,33.61,33.74,33.18,33.45,4089030.0
2020-03-27 09:45:00,33.49,33.53,32.94,33.3,4233015.0,33.49,33.53,32.94,33.3,4233015.0
2020-03-27 09:50:00,33.3,33.53,33.21,33.23,3070845.0,33.3,33.53,33.21,33.23,3070845.0
2020-03-27 09:55:00,33.25,33.43,33.07,33.07,2454195.0,33.25,33.43,33.07,33.07,2454195.0
2020-03-27 10:00:00,33.09,33.2,32.95,33.17,2675250.0,33.09,33.2,32.95,33.17,2675250.0
2020-03-27 10:05:00,33.2,33.45,33.18,33.39,2489820.0,33.2,33.45,33.18,33.39,2489820.0
2020-03-27 10:10:00,33.37,33.5,33.14,33.39,2206395.0,33.37,33.5,33.14,33.39,2206395.0
2020-03-27 10:15:00,33.36,33.48,33.22,33.31,1797135.0,33.36,33.48,33.22,33.31,1797135.0
2020-03-27 10:20:00,33.3,33.41,33.17,33.26,1339020.0,33.3,33.41,33.17,33.26,1339020.0
2020-03-27 10:25:00,33.24,33.57,33.24,33.41,1941810.0,33.24,33.57,33.24,33.41,1941810.0
2020-03-27 10:30:00,33.34,33.44,33.27,33.38,1186215.0,33.34,33.44,33.27,33.38,1186215.0
2020-03-27 10:35:00,33.38,33.45,33.27,33.33,994890.0,33.38,33.45,33.27,33.33,994890.0
2020-03-27 10:40:00,33.33,33.43,33.31,33.34,1308825.0,33.33,33.43,33.31,33.34,1308825.0
2020-03-27 10:45:00,33.34,33.35,33.13,33.31,1826730.0,33.34,33.35,33.13,33.31,1826730.0
2020-03-27 10:50:00,33.29,33.4,33.23,33.37,1218030.0,33.29,33.4,33.23,33.37,1218030.0
2020-03-27 10:55:00,33.38,33.39,33.14,33.18,1605735.0,33.38,33.39,33.14,33.18,1605735.0
2020-03-27 11:00:00,33.16,33.31,33.15,33.25,894420.0,33.16,33.31,33.15,33.25,894420.0
2020-03-27 11:05:00,33.23,33.49,33.21,33.47,1670775.0,33.23,33.49,33.21,33.47,1670775.0
2020-03-27 11:10:00,33.46,33.52,33.4,33.5,1386210.0,33.46,33.52,33.4,33.5,1386210.0
2020-03-27 11:15:00,33.5,33.83,33.5,33.76,2665905.0,33.5,33.83,33.5,33.76,2665905.0
2020-03-27 11:20:00,33.76,33.79,33.53,33.67,1363305.0,33.76,33.79,33.53,33.67,1363305.0
2020-03-27 11:25:00,33.67,33.67,33.42,33.53,1332195.0,33.67,33.67,33.42,33.53,1332195.0
2020-03-27 11:30:00,33.54,33.67,33.46,33.61,1038450.0,33.54,33.67,33.46,33.61,1038450.0
2020-03-27 11:35:00,33.6,33.66,33.5,33.56,852570.0,33.6,33.66,33.5,33.56,852570.0
2020-03-27 11:40:00,33.56,33.6,33.47,33.52,721185.0,33.56,33.6,33.47,33.52,721185.0
2020-03-27 11:45:00,33.52,33.56,33.37,33.43,963300.0,33.52,33.56,33.37,33.43,963300.0
2020-03-27 11:50:00,33.42,33.54,33.41,33.52,937365.0,33.42,33.54,33.41,33.52,937365.0
2020-03-27 11:55:00,33.52,33.53,33.36,33.39,637455.0,33.52,33.53,33.36,33.39,637455.0
2020-03-27 12:00:00,33.38,33.47,33.27,33.33,1122240.0,33.38,33.47,33.27,33.33,1122240.0
2020-03-27 12:05:00,33.33,33.41,33.29,33.36,881340.0,33.33,33.41,33.29,33.36,881340.0
2020-03-27 12:10:00,33.37,33.46,33.36,33.45,647985.0,33.37,33.46,33.36,33.45,647985.0
2020-03-27 12:15:00,33.45,33.52,33.35,33.5,770925.0,33.45,33.52,33.35,33.5,770925.0
2020-03-27 12:20:00,33.49,33.53,33.39,33.43,1170795.0,33.49,33.53,33.39,33.43,1170795.0
2020-03-27 12:25:00,33.42,33.49,33.37,33.38,834030.0,33.42,33.49,33.37,33.38,834030.0
2020-03-27 12:30:00,33.39,33.5,33.34,33.43,972165.0,33.39,33.5,33.34,33.43,972165.0
2020-03-27 12:35:00,33.45,33.61,33.45,33.59,1574985.0,33.45,33.61,33.45,33.59,1574985.0
2020-03-27 12:40:00,33.58,33.73,33.55,33.65,1534455.0,33.58,33.73,33.55,33.65,1534455.0
2020-03-27 12:45:00,33.67,33.72,33.61,33.66,1001295.0,33.67,33.72,33.61,33.66,1001295.0
2020-03-27 12:50:00,33.67,33.75,33.62,33.64,924690.0,33.67,33.75,33.62,33.64,924690.0
2020-03-27 12:55:00,33.64,33.66,33.58,33.66,706140.0,33.64,33.66,33.58,33.66,706140.0
2020-03-27 13:00:00,33.66,33.78,33.63,33.63,1173090.0,33.66,33.78,33.63,33.63,1173090.0
2020-03-27 13:05:00,33.66,33.7,33.62,33.65,789690.0,33.66,33.7,33.62,33.65,789690.0
2020-03-27 13:10:00,33.65,33.67,33.57,33.62,830055.0,33.65,33.67,33.57,33.62,830055.0
2020-03-27 13:15:00,33.62,33.67,33.51,33.62,720375.0,33.62,33.67,33.51,33.62,720375.0
2020-03-27 13:20:00,33.62,33.7,33.56,33.68,590580.0,33.62,33.7,33.56,33.68,590580.0
2020-03-27 13:25:00,33.67,33.74,33.58,33.64,864090.0,33.67,33.74,33.58,33.64,864090.0
2020-03-27 13:30:00,33.65,34.17,33.62,34.11,3019140.0,33.65,34.17,33.62,34.11,3019140.0
2020-03-27 13:35:00,34.14,34.26,33.97,34.24,3486855.0,34.14,34.26,33.97,34.24,3486855.0
2020-03-27 13:40:00,34.24,34.43,33.93,33.98,3424380.0,34.24,34.43,33.93,33.98,3424380.0
2020-03-27 13:45:00,33.99,34.24,33.96,34.15,1722810.0,33.99,34.24,33.96,34.15,1722810.0
2020-03-27 13:50:00,34.16,34.2,34.04,34.11,1132770.0,34.16,34.2,34.04,34.11,1132770.0
2020-03-27 13:55:00,34.1,34.18,34.0,34.06,812685.0,34.1,34.18,34.0,34.06,812685.0
2020-03-27 14:00:00,34.05,34.09,33.82,33.82,1390260.0,34.05,34.09,33.82,33.82,1390260.0
2020-03-27 14:05:00,33.83,33.9,33.72,33.78,1369995.0,33.83,33.9,33.72,33.78,1369995.0
2020-03-27 14:10:00,33.8,33.95,33.79,33.93,579585.0,33.8,33.95,33.79,33.93,579585.0
2020-03-27 14:15:00,33.94,34.19,33.93,34.15,1178775.0,33.94,34.19,33.93,34.15,1178775.0
2020-03-27 14:20:00,34.16,34.18,33.97,34.03,865245.0,34.16,34.18,33.97,34.03,865245.0
2020-03-27 14:25:00,34.06,34.17,34.02,34.12,1020135.0,34.06,34.17,34.02,34.12,1020135.0
2020-03-27 14:30:00,34.1,34.39,34.05,34.36,2023275.0,34.1,34.39,34.05,34.36,2023275.0
2020-03-27 14:35:00,34.36,34.53,34.28,34.37,2086605.0,34.36,34.53,34.28,34.37,2086605.0
2020-03-27 14:40:00,34.36,34.4,34.15,34.19,1485195.0,34.36,34.4,34.15,34.19,1485195.0
2020-03-27 14:45:00,34.15,34.26,34.08,34.2,1090785.0,34.15,34.26,34.08,34.2,1090785.0
2020-03-27 14:50:00,34.19,34.33,34.08,34.29,1234380.0,34.19,34.33,34.08,34.29,1234380.0
2020-03-27 14:55:00,34.28,34.47,34.22,34.39,1503555.0,34.28,34.47,34.22,34.39,1503555.0
2020-03-27 15:00:00,34.39,34.45,34.28,34.43,1334310.0,34.39,34.45,34.28,34.43,1334310.0
2020-03-27 15:05:00,34.44,34.51,34.35,34.49,1315365.0,34.44,34.51,34.35,34.49,1315365.0
2020-03-27 15:10:00,34.49,35.05,34.44,34.85,4094820.0,34.49,35.05,34.44,34.85,4094820.0
2020-03-27 15:15:00,34.93,34.99,34.8,34.9,3260625.0,34.93,34.99,34.8,34.9,3260625.0
2020-03-27 15:20:00,34.88,34.95,34.36,34.9,2422125.0,34.88,34.95,34.36,34.9,2422125.0
2020-03-27 15:25:00,34.91,34.97,34.49,34.53,2117835.0,34.91,34.97,34.49,34.53,2117835.0
2020-03-27 15:30:00,34.53,34.83,34.33,34.74,3307635.0,34.53,34.83,34.33,34.74,3307635.0
2020-03-27 15:35:00,34.76,34.8,34.53,34.58,1686555.0,34.76,34.8,34.53,34.58,1686555.0
2020-03-27 15:40:00,34.58,34.83,34.41,34.62,2377695.0,34.58,34.83,34.41,34.62,2377695.0
2020-03-27 15:45:00,34.58,34.77,34.46,34.51,1946745.0,34.58,34.77,34.46,34.51,1946745.0
2020-03-27 15:50:00,34.5,34.5,34.22,34.3,3462495.0,34.5,34.5,34.22,34.3,3462495.0
2020-03-27 15:55:00,34.3,34.48,34.28,34.3,4518300.0,34.3,34.48,34.28,34.3,4518300.0
2020-03-30 09:30:00,34.02,34.39,33.56,33.77,5531655.0,34.02,34.39,33.56,33.77,5531655.0
2020-03-30 09:35:00,33.77,33.85,33.0,33.03,4157865.0,33.77,33.85,33.0,33.03,4157865.0
2020-03-30 09:40:00,33.02,33.4,32.75,33.31,3690075.0,33.02,33.4,32.75,33.31,3690075.0
2020-03-30 09:45:00,33.26,33.58,33.03,33.5,2536125.0,33.26,33.58,33.03,33.5,2536125.0
2020-03-30 09:50:00,33.5,33.76,33.3,33.37,2651565.0,33.5,33.76,33.3,33.37,2651565.0
2020-03-30 09:55:00,33.33,33.54,33.24,33.5,1847565.0,33.33,33.54,33.24,33.5,1847565.0
2020-03-30 10:00:00,33.5,33.7,33.4,33.62,1781700.0,33.5,33.7,33.4,33.62,1781700.0
2020-03-30 10:05:00,33.62,33.62,33.35,33.48,1198005.0,33.62,33.62,33.35,33.48,1198005.0
2020-03-30 10:10:00,33.48,33.51,33.24,33.48,1958565.0,33.48,33.51,33.24,33.48,1958565.0
2020-03-30 10:15:00,33.48,33.63,33.43,33.62,1740915.0,33.48,33.63,33.43,33.62,1740915.0
2020-03-30 10:20:00,33.61,33.67,33.21,33.31,2188620.0,33.61,33.67,33.21,33.31,2188620.0
2020-03-30 10:25:00,33.33,33.44,33.17,33.2,2111910.0,33.33,33.44,33.17,33.2,2111910.0
2020-03-30 10:30:00,33.2,33.5,33.18,33.45,1792800.0,33.2,33.5,33.18,33.45,1792800.0
2020-03-30 10:35:00,33.47,33.57,33.42,33.52,1394985.0,33.47,33.57,33.42,33.52,1394985.0
2020-03-30 10:40:00,33.52,33.63,33.44,33.51,1818810.0,33.52,33.63,33.44,33.51,1818810.0
2020-03-30 10:45:00,33.51,33.63,33.47,33.6,1213515.0,33.51,33.63,33.47,33.6,1213515.0
2020-03-30 10:50:00,33.59,33.6,33.32,33.4,1344780.0,33.59,33.6,33.32,33.4,1344780.0
2020-03-30 10:55:00,33.41,33.43,33.27,33.4,1248150.0,33.41,33.43,33.27,33.4,1248150.0
2020-03-30 11:00:00,33.39,33.41,33.27,33.33,1138125.0,33.39,33.41,33.27,33.33,1138125.0
2020-03-30 11:05:00,33.32,33.43,33.27,33.37,1113480.0,33.32,33.43,33.27,33.37,1113480.0
2020-03-30 11:10:00,33.37,33.43,33.32,33.38,1186110.0,33.37,33.43,33.32,33.38,1186110.0
2020-03-30 11:15:00,33.39,33.39,33.22,33.36,1117095.0,33.39,33.39,33.22,33.36,1117095.0
2020-03-30 11:20:00,33.35,33.47,33.31,33.45,1403415.0,33.35,33.47,33.31,33.45,1403415.0
2020-03-30 11:25:00,33.42,33.6,33.36,33.6,2061945.0,33.42,33.6,33.36,33.6,2061945.0
2020-03-30 11:30:00,33.6,33.89,33.6,33.87,2714505.0,33.6,33.89,33.6,33.87,2714505.0
2020-03-30 11:35:00,33.89,33.89,33.65,33.7,1724100.0,33.89,33.89,33.65,33.7,1724100.0
2020-03-30 11:40:00,33.71,33.86,33.7,33.83,1325445.0,33.71,33.86,33.7,33.83,1325445.0
2020-03-30 11:45:00,33.82,33.84,33.7,33.77,1064685.0,33.82,33.84,33.7,33.77,1064685.0
2020-03-30 11:50:00,33.77,33.82,33.73,33.81,834990.0,33.77,33.82,33.73,33.81,834990.0
2020-03-30 11:55:00,33.8,34.06,33.75,33.98,2018340.0,33.8,34.06,33.75,33.98,2018340.0
2020-03-30 12:00:00,33.98,34.12,33.89,34.12,1453740.0,33.98,34.12,33.89,34.12,1453740.0
2020-03-30 12:05:00,34.13,34.25,34.1,34.2,2264895.0,34.13,34.25,34.1,34.2,2264895.0
2020-03-30 12:10:00,34.2,34.21,34.03,34.06,1146195.0,34.2,34.21,34.03,34.06,1146195.0
2020-03-30 12:15:00,34.05,34.24,34.03,34.17,1165305.0,34.05,34.24,34.03,34.17,1165305.0
2020-03-30 12:20:00,34.18,34.31,34.15,34.26,1408560.0,34.18,34.31,34.15,34.26,1408560.0
2020-03-30 12:25:00,34.24,34.44,34.08,34.27,2277975.0,34.24,34.44,34.08,34.27,2277975.0
2020-03-30 12:30:00,34.25,34.25,33.96,34.04,1314105.0,34.25,34.25,33.96,34.04,1314105.0
2020-03-30 12:35:00,34.04,34.07,33.94,34.05,893685.0,34.04,34.07,33.94,34.05,893685.0
2020-03-30 12:40:00,34.06,34.06,33.85,33.93,1050690.0,34.06,34.06,33.85,33.93,1050690.0
2020-03-30 12:45:00,33.93,34.02,33.93,33.98,744675.0,33.93,34.02,33.93,33.98,744675.0
2020-03-30 12:50:00,34.0,34.14,33.97,34.14,1007805.0,34.0,34.14,33.97,34.14,1007805.0
2020-03-30 12:55:00,34.14,34.22,34.05,34.19,1074840.0,34.14,34.22,34.05,34.19,1074840.0
2020-03-30 13:00:00,34.19,34.19,34.09,34.15,703305.0,34.19,34.19,34.09,34.15,703305.0
2020-03-30 13:05:00,34.14,34.15,33.8,33.84,1392750.0,34.14,34.15,33.8,33.84,1392750.0
2020-03-30 13:10:00,33.85,33.86,33.69,33.75,1369140.0,33.85,33.86,33.69,33.75,1369140.0
2020-03-30 13:15:00,33.75,33.85,33.73,33.73,966855.0,33.75,33.85,33.73,33.73,966855.0
2020-03-30 13:20:00,33.73,33.84,33.63,33.8,990540.0,33.73,33.84,33.63,33.8,990540.0
2020-03-30 13:25:00,33.81,33.85,33.7,33.72,809655.0,33.81,33.85,33.7,33.72,809655.0
2020-03-30 13:30:00,33.73,33.81,33.7,33.81,680865.0,33.73,33.81,33.7,33.81,680865.0
2020-03-30 13:35:00,33.8,33.84,33.73,33.81,796440.0,33.8,33.84,33.73,33.81,796440.0
2020-03-30 13:40:00,33.81,33.88,33.71,33.73,818190.0,33.81,33.88,33.71,33.73,818190.0
2020-03-30 13:45:00,33.74,33.75,33.54,33.59,1201965.0,33.74,33.75,33.54,33.59,1201965.0
2020-03-30 13:50:00,33.6,33.72,33.55,33.64,962445.0,33.6,33.72,33.55,33.64,962445.0
2020-03-30 13:55:00,33.64,33.64,33.47,33.51,1157400.0,33.64,33.64,33.47,33.51,1157400.0
2020-03-30 14:00:00,33.51,33.51,33.33,33.35,1255020.0,33.51,33.51,33.33,33.35,1255020.0
2020-03-30 14:05:00,33.36,33.52,33.35,33.46,1209630.0,33.36,33.52,33.35,33.46,1209630.0
2020-03-30 14:10:00,33.46,33.49,33.36,33.47,753825.0,33.46,33.49,33.36,33.47,753825.0
2020-03-30 14:15:00,33.48,33.5,33.39,33.48,794970.0,33.48,33.5,33.39,33.48,794970.0
2020-03-30 14:20:00,33.49,33.63,33.4,33.62,1278615.0,33.49,33.63,33.4,33.62,1278615.0
2020-03-30 14:25:00,33.63,33.73,33.49,33.7,1194285.0,33.63,33.73,33.49,33.7,1194285.0
2020-03-30 14:30:00,33.71,33.78,33.64,33.72,1189155.0,33.71,33.78,33.64,33.72,1189155.0
2020-03-30 14:35:00,33.72,33.84,33.67,33.74,1134750.0,33.72,33.84,33.67,33.74,1134750.0
2020-03-30 14:40:00,33.73,33.8,33.72,33.8,769125.0,33.73,33.8,33.72,33.8,769125.0
2020-03-30 14:45:00,33.78,33.85,33.58,33.72,1368315.0,33.78,33.85,33.58,33.72,1368315.0
2020-03-30 14:50:00,33.7,33.88,33.66,33.79,1355430.0,33.7,33.88,33.66,33.79,1355430.0
2020-03-30 14:55:00,33.8,33.83,33.68,33.71,836595.0,33.8,33.83,33.68,33.71,836595.0
2020-03-30 15:00:00,33.72,33.74,33.61,33.64,773985.0,33.72,33.74,33.61,33.64,773985.0
2020-03-30 15:05:00,33.63,33.68,33.54,33.65,972855.0,33.63,33.68,33.54,33.65,972855.0
2020-03-30 15:10:00,33.65,33.81,33.64,33.71,1087125.0,33.65,33.81,33.64,33.71,1087125.0
2020-03-30 15:15:00,33.72,33.73,33.58,33.71,963300.0,33.72,33.73,33.58,33.71,963300.0
2020-03-30 15:20:00,33.71,33.76,33.61,33.63,790005.0,33.71,33.76,33.61,33.63,790005.0
2020-03-30 15:25:00,33.66,33.67,33.4,33.56,1286145.0,33.66,33.67,33.4,33.56,1286145.0
2020-03-30 15:30:00,33.57,33.65,33.45,33.55,959775.0,33.57,33.65,33.45,33.55,959775.0
2020-03-30 15:35:00,33.56,33.6,33.44,33.59,878985.0,33.56,33.6,33.44,33.59,878985.0
2020-03-30 15:40:00,33.56,33.63,33.44,33.5,867060.0,33.56,33.63,33.44,33.5,867060.0
2020-03-30 15:45:00,33.53,33.61,33.41,33.42,1282845.0,33.53,33.61,33.41,33.42,1282845.0
2020-03-30 15:50:00,33.46,33.56,33.33,33.49,1914240.0,33.46,33.56,33.33,33.49,1914240.0
2020-03-30 15:55:00,33.47,33.53,33.33,33.47,3004680.0,33.47,33.53,33.33,33.47,3004680.0
2020-03-31 09:30:00,33.42,34.03,33.13,33.81,5909700.0,33.42,34.03,33.13,33.81,5909700.0
2020-03-31 09:35:00,33.78,34.07,33.77,33.88,3036825.0,33.78,34.07,33.77,33.88,3036825.0
2020-03-31 09:40:00,33.89,34.4,33.86,34.07,4449915.0,33.89,34.4,33.86,34.07,4449915.0
2020-03-31 09:45:00,34.1,34.22,34.04,34.11,2421270.0,34.1,34.22,34.04,34.11,2421270.0
2020-03-31 09:50:00,34.1,34.47,34.1,34.35,4073220.0,34.1,34.47,34.1,34.35,4073220.0
2020-03-31 09:55:00,34.37,34.74,34.36,34.48,4448760.0,34.37,34.74,34.36,34.48,4448760.0
2020-03-31 10:00:00,34.48,35.16,34.48,35.12,6050670.0,34.48,35.16,34.48,35.12,6050670.0
2020-03-31 10:05:00,35.1,35.53,35.08,35.4,6793275.0,35.1,35.53,35.08,35.4,6793275.0
2020-03-31 10:10:00,35.38,35.97,35.37,35.78,8051640.0,35.38,35.97,35.37,35.78,8051640.0
2020-03-31 10:15:00,35.77,35.78,35.36,35.67,4312905.0,35.77,35.78,35.36,35.67,4312905.0
2020-03-31 10:20:00,35.66,35.78,35.42,35.55,3259980.0,35.66,35.78,35.42,35.55,3259980.0
2020-03-31 10:25:00,35.56,35.67,35.28,35.55,3161355.0,35.56,35.67,35.28,35.55,3161355.0
2020-03-31 10:30:00,35.56,35.72,35.4,35.5,2295840.0,35.56,35.72,35.4,35.5,2295840.0
2020-03-31 10:35:00,35.52,35.69,35.49,35.57,1751970.0,35.52,35.69,35.49,35.57,1751970.0
2020-03-31 10:40:00,35.57,35.63,35.27,35.41,1939905.0,35.57,35.63,35.27,35.41,1939905.0
2020-03-31 10:45:00,35.41,35.58,35.35,35.42,1562580.0,35.41,35.58,35.35,35.42,1562580.0
2020-03-31 10:50:00,35.42,35.7,35.38,35.55,2277720.0,35.42,35.7,35.38,35.55,2277720.0
2020-03-31 10:55:00,35.55,35.59,35.29,35.35,1616535.0,35.55,35.59,35.29,35.35,1616535.0
2020-03-31 11:00:00,35.37,35.37,35.1,35.2,2327220.0,35.37,35.37,35.1,35.2,2327220.0
2020-03-31 11:05:00,35.19,35.38,35.17,35.32,1617225.0,35.19,35.38,35.17,35.32,1617225.0
2020-03-31 11:10:00,35.31,35.47,35.28,35.39,1433475.0,35.31,35.47,35.28,35.39,1433475.0
2020-03-31 11:15:00,35.4,35.54,35.28,35.34,1390275.0,35.4,35.54,35.28,35.34,1390275.0
2020-03-31 11:20:00,35.35,35.5,35.35,35.42,1058235.0,35.35,35.5,35.35,35.42,1058235.0
2020-03-31 11:25:00,35.45,35.63,35.43,35.61,1525365.0,35.45,35.63,35.43,35.61,1525365.0
2020-03-31 11:30:00,35.62,35.76,35.5,35.61,2787000.0,35.62,35.76,35.5,35.61,2787000.0
2020-03-31 11:35:00,35.6,35.67,35.42,35.5,1822545.0,35.6,35.67,35.42,35.5,1822545.0
2020-03-31 11:40:00,35.52,35.65,35.5,35.58,1019910.0,35.52,35.65,35.5,35.58,1019910.0
2020-03-31 11:45:00,35.56,35.67,35.5,35.53,1283985.0,35.56,35.67,35.5,35.53,1283985.0
2020-03-31 11:50:00,35.54,35.87,35.54,35.71,2637690.0,35.54,35.87,35.54,35.71,2637690.0
2020-03-31 11:55:00,35.73,35.97,35.71,35.87,2237835.0,35.73,35.97,35.71,35.87,2237835.0
2020-03-31 12:00:00,35.86,35.93,35.7,35.8,1705800.0,35.86,35.93,35.7,35.8,1705800.0
2020-03-31 12:05:00,35.81,36.05,35.8,36.02,2210055.0,35.81,36.05,35.8,36.02,2210055.0
2020-03-31 12:10:00,36.04,36.2,36.0,36.05,2656305.0,36.04,36.2,36.0,36.05,2656305.0
2020-03-31 12:15:00,36.02,36.07,35.76,35.8,1825290.0,36.02,36.07,35.76,35.8,1825290.0
2020-03-31 12:20:00,35.81,35.85,35.51,35.62,2763180.0,35.81,35.85,35.51,35.62,2763180.0
2020-03-31 12:25:00,35.64,35.64,35.35,35.57,2679000.0,35.64,35.64,35.35,35.57,2679000.0
2020-03-31 12:30:00,35.57,35.59,35.16,35.39,2238525.0,35.57,35.59,35.16,35.39,2238525.0
2020-03-31 12:35:00,35.38,35.49,35.23,35.25,1580985.0,35.38,35.49,35.23,35.25,1580985.0
2020-03-31 12:40:00,35.26,35.56,35.24,35.5,1730835.0,35.26,35.56,35.24,35.5,1730835.0
2020-03-31 12:45:00,35.5,35.67,35.43,35.61,1535445.0,35.5,35.67,35.43,35.61,1535445.0
2020-03-31 12:50:00,35.61,35.62,35.48,35.55,908580.0,35.61,35.62,35.48,35.55,908580.0
2020-03-31 12:55:00,35.59,35.59,35.24,35.24,1365570.0,35.59,35.59,35.24,35.24,1365570.0
2020-03-31 13:00:00,35.25,35.42,35.15,35.15,1706955.0,35.25,35.42,35.15,35.15,1706955.0
2020-03-31 13:05:00,35.14,35.36,35.13,35.32,1186815.0,35.14,35.36,35.13,35.32,1186815.0
2020-03-31 13:10:00,35.33,35.47,35.25,35.3,1142850.0,35.33,35.47,35.25,35.3,1142850.0
2020-03-31 13:15:00,35.29,35.3,35.06,35.09,1873815.0,35.29,35.3,35.06,35.09,1873815.0
2020-03-31 13:20:00,35.08,35.08,34.67,34.77,2507115.0,35.08,35.08,34.67,34.77,2507115.0
2020-03-31 13:25:00,34.75,34.92,34.73,34.87,1299195.0,34.75,34.92,34.73,34.87,1299195.0
2020-03-31 13:30:00,34.88,35.08,34.77,34.96,1870995.0,34.88,35.08,34.77,34.96,1870995.0
2020-03-31 13:35:00,34.96,35.21,34.96,35.12,1327065.0,34.96,35.21,34.96,35.12,1327065.0
2020-03-31 13:40:00,35.12,35.25,35.09,35.12,1180020.0,35.12,35.25,35.09,35.12,1180020.0
2020-03-31 13:45:00,35.11,35.32,35.11,35.26,1253970.0,35.11,35.32,35.11,35.26,1253970.0
2020-03-31 13:50:00,35.24,35.24,35.02,35.08,1139295.0,35.24,35.24,35.02,35.08,1139295.0
2020-03-31 13:55:00,35.09,35.39,35.09,35.36,1663455.0,35.09,35.39,35.09,35.36,1663455.0
2020-03-31 14:00:00,35.38,35.38,35.26,35.33,1061040.0,35.38,35.38,35.26,35.33,1061040.0
2020-03-31 14:05:00,35.35,35.39,35.12,35.26,1141020.0,35.35,35.39,35.12,35.26,1141020.0
2020-03-31 14:10:00,35.27,35.3,35.12,35.14,681375.0,35.27,35.3,35.12,35.14,681375.0
2020-03-31 14:15:00,35.14,35.2,34.97,35.16,1047195.0,35.14,35.2,34.97,35.16,1047195.0
2020-03-31 14:20:00,35.15,35.2,35.03,35.07,800745.0,35.15,35.2,35.03,35.07,800745.0
2020-03-31 14:25:00,35.08,35.21,35.07,35.13,842640.0,35.08,35.21,35.07,35.13,842640.0
2020-03-31 14:30:00,35.13,35.15,34.95,35.07,1039020.0,35.13,35.15,34.95,35.07,1039020.0
2020-03-31 14:35:00,35.09,35.3,35.05,35.29,1389750.0,35.09,35.3,35.05,35.29,1389750.0
2020-03-31 14:40:00,35.3,35.36,35.2,35.21,1423695.0,35.3,35.36,35.2,35.21,1423695.0
2020-03-31 14:45:00,35.24,35.27,35.08,35.23,896130.0,35.24,35.27,35.08,35.23,896130.0
2020-03-31 14:50:00,35.23,35.29,35.14,35.23,860715.0,35.23,35.29,35.14,35.23,860715.0
2020-03-31 14:55:00,35.25,35.34,35.19,35.23,1165830.0,35.25,35.34,35.19,35.23,1165830.0
2020-03-31 15:00:00,35.23,35.32,35.09,35.1,1075095.0,35.23,35.32,35.09,35.1,1075095.0
2020-03-31 15:05:00,35.09,35.15,34.9,35.01,1429740.0,35.09,35.15,34.9,35.01,1429740.0
2020-03-31 15:10:00,35.01,35.02,34.7,34.81,2071230.0,35.01,35.02,34.7,34.81,2071230.0
2020-03-31 15:15:00,34.81,34.87,34.35,34.39,2932560.0,34.81,34.87,34.35,34.39,2932560.0
2020-03-31 15:20:00,34.39,34.43,33.95,34.16,3985140.0,34.39,34.43,33.95,34.16,3985140.0
2020-03-31 15:25:00,34.16,34.5,34.14,34.33,2756115.0,34.16,34.5,34.14,34.33,2756115.0
2020-03-31 15:30:00,34.32,34.65,34.31,34.63,2626695.0,34.32,34.65,34.31,34.63,2626695.0
2020-03-31 15:35:00,34.63,34.63,34.37,34.54,1717410.0,34.63,34.63,34.37,34.54,1717410.0
2020-03-31 15:40:00,34.52,34.58,34.31,34.56,1601955.0,34.52,34.58,34.31,34.56,1601955.0
2020-03-31 15:45:00,34.57,34.61,34.28,34.33,1714290.0,34.57,34.61,34.28,34.33,1714290.0
2020-03-31 15:50:00,34.34,34.93,34.32,34.87,4425870.0,34.34,34.93,34.32,34.87,4425870.0
2020-03-31 15:55:00,34.88,34.97,34.67,34.97,5209230.0,34.88,34.97,34.67,34.97,5209230.0
2020-04-01 09:30:00,33.6,34.25,33.4,34.23,6655365.0,33.6,34.25,33.4,34.23,6655365.0
2020-04-01 09:35:00,34.23,34.26,33.93,34.08,3669345.0,34.23,34.26,33.93,34.08,3669345.0
2020-04-01 09:40:00,34.09,34.09,33.71,33.83,2200620.0,34.09,34.09,33.71,33.83,2200620.0
2020-04-01 09:45:00,33.83,33.84,33.4,33.58,3265995.0,33.83,33.84,33.4,33.58,3265995.0
2020-04-01 09:50:00,33.57,33.84,33.55,33.72,2486370.0,33.57,33.84,33.55,33.72,2486370.0
2020-04-01 09:55:00,33.71,33.76,33.56,33.58,1574400.0,33.71,33.76,33.56,33.58,1574400.0
2020-04-01 10:00:00,33.6,33.75,33.42,33.57,2377410.0,33.6,33.75,33.42,33.57,2377410.0
2020-04-01 10:05:00,33.56,33.83,33.5,33.74,2004105.0,33.56,33.83,33.5,33.74,2004105.0
2020-04-01 10:10:00,33.76,34.02,33.7,33.95,2838240.0,33.76,34.02,33.7,33.95,2838240.0
2020-04-01 10:15:00,33.97,34.01,33.79,33.85,1594425.0,33.97,34.01,33.79,33.85,1594425.0
2020-04-01 10:20:00,33.85,34.0,33.73,33.75,1307355.0,33.85,34.0,33.73,33.75,1307355.0
2020-04-01 10:25:00,33.75,33.89,33.72,33.87,886095.0,33.75,33.89,33.72,33.87,886095.0
2020-04-01 10:30:00,33.87,33.93,33.77,33.82,1488495.0,33.87,33.93,33.77,33.82,1488495.0
2020-04-01 10:35:00,33.84,33.87,33.77,33.78,1096155.0,33.84,33.87,33.77,33.78,1096155.0
2020-04-01 10:40:00,33.77,33.83,33.67,33.71,1123575.0,33.77,33.83,33.67,33.71,1123575.0
2020-04-01 10:45:00,33.71,33.86,33.6,33.82,1369800.0,33.71,33.86,33.6,33.82,1369800.0
2020-04-01 10:50:00,33.81,33.83,33.68,33.7,681615.0,33.81,33.83,33.68,33.7,681615.0
2020-04-01 10:55:00,33.68,33.81,33.64,33.8,1238715.0,33.68,33.81,33.64,33.8,1238715.0
2020-04-01 11:00:00,33.8,33.88,33.73,33.87,936885.0,33.8,33.88,33.73,33.87,936885.0
2020-04-01 11:05:00,33.88,33.92,33.82,33.87,801750.0,33.88,33.92,33.82,33.87,801750.0
2020-04-01 11:10:00,33.87,34.04,33.85,33.91,1687815.0,33.87,34.04,33.85,33.91,1687815.0
2020-04-01 11:15:00,33.93,33.94,33.79,33.82,933390.0,33.93,33.94,33.79,33.82,933390.0
2020-04-01 11:20:00,33.82,33.84,33.68,33.72,1098270.0,33.82,33.84,33.68,33.72,1098270.0
2020-04-01 11:25:00,33.72,33.78,33.56,33.6,1464600.0,33.72,33.78,33.56,33.6,1464600.0
2020-04-01 11:30:00,33.6,33.68,33.53,33.57,1210425.0,33.6,33.68,33.53,33.57,1210425.0
2020-04-01 11:35:00,33.56,33.65,33.47,33.49,1212825.0,33.56,33.65,33.47,33.49,1212825.0
2020-04-01 11:40:00,33.47,33.57,33.41,33.57,1776390.0,33.47,33.57,33.41,33.57,1776390.0
2020-04-01 11:45:00,33.56,33.56,33.4,33.47,1441725.0,33.56,33.56,33.4,33.47,1441725.0
2020-04-01 11:50:00,33.46,33.57,33.42,33.48,1087065.0,33.46,33.57,33.42,33.48,1087065.0
2020-04-01 11:55:00,33.49,33.57,33.45,33.45,833970.0,33.49,33.57,33.45,33.45,833970.0
2020-04-01 12:00:00,33.47,33.48,33.28,33.29,2141070.0,33.47,33.48,33.28,33.29,2141070.0
2020-04-01 12:05:00,33.29,33.34,33.1,33.26,2449755.0,33.29,33.34,33.1,33.26,2449755.0
2020-04-01 12:10:00,33.26,33.29,33.13,33.27,1564980.0,33.26,33.29,33.13,33.27,1564980.0
2020-04-01 12:15:00,33.26,33.37,33.19,33.22,1343550.0,33.26,33.37,33.19,33.22,1343550.0
2020-04-01 12:20:00,33.21,33.37,33.21,33.32,1119825.0,33.21,33.37,33.21,33.32,1119825.0
2020-04-01 12:25:00,33.33,33.37,33.15,33.18,1067310.0,33.33,33.37,33.15,33.18,1067310.0
2020-04-01 12:30:00,33.18,33.29,33.07,33.11,1393140.0,33.18,33.29,33.07,33.11,1393140.0
2020-04-01 12:35:00,33.09,33.13,32.9,33.0,2082270.0,33.09,33.13,32.9,33.0,2082270.0
2020-04-01 12:40:00,32.99,33.05,32.74,32.88,2128740.0,32.99,33.05,32.74,32.88,2128740.0
2020-04-01 12:45:00,32.91,32.97,32.78,32.79,1339200.0,32.91,32.97,32.78,32.79,1339200.0
2020-04-01 12:50:00,32.78,32.99,32.78,32.93,1028355.0,32.78,32.99,32.78,32.93,1028355.0
2020-04-01 12:55:00,32.95,33.03,32.83,32.87,1578465.0,32.95,33.03,32.83,32.87,1578465.0
2020-04-01 13:00:00,32.87,32.96,32.82,32.94,1095330.0,32.87,32.96,32.82,32.94,1095330.0
2020-04-01 13:05:00,32.95,33.0,32.88,32.97,874530.0,32.95,33.0,32.88,32.97,874530.0
2020-04-01 13:10:00,32.98,33.12,32.96,33.02,1599885.0,32.98,33.12,32.96,33.02,1599885.0
2020-04-01 13:15:00,33.04,33.05,32.88,32.95,995490.0,33.04,33.05,32.88,32.95,995490.0
2020-04-01 13:20:00,32.95,33.0,32.85,32.96,964440.0,32.95,33.0,32.85,32.96,964440.0
2020-04-01 13:25:00,32.96,33.05,32.85,32.88,968025.0,32.96,33.05,32.85,32.88,968025.0
2020-04-01 13:30:00,32.86,32.86,32.38,32.45,2875200.0,32.86,32.86,32.38,32.45,2875200.0
2020-04-01 13:35:00,32.44,32.6,32.4,32.6,1672725.0,32.44,32.6,32.4,32.6,1672725.0
2020-04-01 13:40:00,32.6,32.71,32.58,32.62,1502670.0,32.6,32.71,32.58,32.62,1502670.0
2020-04-01 13:45:00,32.59,32.6,32.4,32.51,1614480.0,32.59,32.6,32.4,32.51,1614480.0
2020-04-01 13:50:00,32.5,32.58,32.42,32.58,1218360.0,32.5,32.58,32.42,32.58,1218360.0
2020-04-01 13:55:00,32.56,32.75,32.56,32.65,1486620.0,32.56,32.75,32.56,32.65,1486620.0
2020-04-01 14:00:00,32.65,32.8,32.6,32.64,1539600.0,32.65,32.8,32.6,32.64,1539600.0
2020-04-01 14:05:00,32.66,32.68,32.52,32.52,672615.0,32.66,32.68,32.52,32.52,672615.0
2020-04-01 14:10:00,32.54,32.59,32.43,32.45,913275.0,32.54,32.59,32.43,32.45,913275.0
2020-04-01 14:15:00,32.44,32.48,32.4,32.44,917400.0,32.44,32.48,32.4,32.44,917400.0
2020-04-01 14:20:00,32.45,32.54,32.39,32.41,918270.0,32.45,32.54,32.39,32.41,918270.0
2020-04-01 14:25:00,32.4,32.62,32.4,32.55,1226385.0,32.4,32.62,32.4,32.55,1226385.0
2020-04-01 14:30:00,32.53,32.54,32.3,32.36,1682745.0,32.53,32.54,32.3,32.36,1682745.0
2020-04-01 14:35:00,32.35,32.43,32.21,32.35,1760730.0,32.35,32.43,32.21,32.35,1760730.0
2020-04-01 14:40:00,32.34,32.37,32.13,32.28,1505100.0,32.34,32.37,32.13,32.28,1505100.0
2020-04-01 14:45:00,32.3,32.31,32.13,32.17,1324500.0,32.3,32.31,32.13,32.17,1324500.0
2020-04-01 14:50:00,32.13,32.2,32.1,32.15,1439205.0,32.13,32.2,32.1,32.15,1439205.0
2020-04-01 14:55:00,32.15,32.19,31.9,31.91,2270160.0,32.15,32.19,31.9,31.91,2270160.0
2020-04-01 15:00:00,31.91,32.06,31.9,31.94,1592580.0,31.91,32.06,31.9,31.94,1592580.0
2020-04-01 15:05:00,31.92,31.98,31.82,31.83,1705620.0,31.92,31.98,31.82,31.83,1705620.0
2020-04-01 15:10:00,31.83,31.93,31.76,31.84,1935135.0,31.83,31.93,31.76,31.84,1935135.0
2020-04-01 15:15:00,31.84,32.06,31.79,32.01,2379345.0,31.84,32.06,31.79,32.01,2379345.0
2020-04-01 15:20:00,32.0,32.02,31.82,31.86,1376400.0,32.0,32.02,31.82,31.86,1376400.0
2020-04-01 15:25:00,31.86,31.9,31.8,31.85,984780.0,31.86,31.9,31.8,31.85,984780.0
2020-04-01 15:30:00,31.86,31.99,31.84,31.93,1335630.0,31.86,31.99,31.84,31.93,1335630.0
2020-04-01 15:35:00,31.96,31.96,31.67,31.71,1793730.0,31.96,31.96,31.67,31.71,1793730.0
2020-04-01 15:40:00,31.7,31.89,31.69,31.89,1713255.0,31.7,31.89,31.69,31.89,1713255.0
2020-04-01 15:45:00,31.9,32.04,31.81,31.93,2614905.0,31.9,32.04,31.81,31.93,2614905.0
2020-04-01 15:50:00,31.93,32.22,31.86,32.11,3561210.0,31.93,32.22,31.86,32.11,3561210.0
2020-04-01 15:55:00,32.12,32.27,32.05,32.11,5224830.0,32.12,32.27,32.05,32.11,5224830.0
2020-04-02 09:30:00,32.09,32.42,31.8,32.01,5127645.0,32.09,32.42,31.8,32.01,5127645.0
2020-04-02 09:35:00,32.02,32.39,32.01,32.19,3327975.0,32.02,32.39,32.01,32.19,3327975.0
2020-04-02 09:40:00,32.21,32.39,31.41,31.45,4003485.0,32.21,32.39,31.41,31.45,4003485.0
2020-04-02 09:45:00,31.47,31.52,31.15,31.2,4497735.0,31.47,31.52,31.15,31.2,4497735.0
2020-04-02 09:50:00,31.21,31.63,31.14,31.42,2826990.0,31.21,31.63,31.14,31.42,2826990.0
2020-04-02 09:55:00,31.42,31.79,31.42,31.69,2468895.0,31.42,31.79,31.42,31.69,2468895.0
2020-04-02 10:00:00,31.69,31.97,31.54,31.92,3071790.0,31.69,31.97,31.54,31.92,3071790.0
2020-04-02 10:05:00,31.92,32.04,31.7,32.04,2252430.0,31.92,32.04,31.7,32.04,2252430.0
2020-04-02 10:10:00,32.04,32.08,31.83,31.93,1821930.0,32.04,32.08,31.83,31.93,1821930.0
2020-04-02 10:15:00,31.94,32.05,31.77,32.03,1308780.0,31.94,32.05,31.77,32.03,1308780.0
2020-04-02 10:20:00,32.03,32.26,32.01,32.06,2321310.0,32.03,32.26,32.01,32.06,2321310.0
2020-04-02 10:25:00,32.04,32.19,31.87,32.17,2038035.0,32.04,32.19,31.87,32.17,2038035.0
2020-04-02 10:30:00,32.14,32.6,32.1,32.57,3706455.0,32.14,32.6,32.1,32.57,3706455.0
2020-04-02 10:35:00,32.57,32.95,32.54,32.8,4988595.0,32.57,32.95,32.54,32.8,4988595.0
2020-04-02 10:40:00,32.79,32.86,32.27,32.41,3285450.0,32.79,32.86,32.27,32.41,3285450.0
2020-04-02 10:45:00,32.43,32.51,32.11,32.16,1979250.0,32.43,32.51,32.11,32.16,1979250.0
2020-04-02 10:50:00,32.17,32.27,31.92,32.0,2547645.0,32.17,32.27,31.92,32.0,2547645.0
2020-04-02 10:55:00,31.97,32.29,31.97,32.16,1993845.0,31.97,32.29,31.97,32.16,1993845.0
2020-04-02 11:00:00,32.13,32.2,31.98,32.04,1164390.0,32.13,32.2,31.98,32.04,1164390.0
2020-04-02 11:05:00,32.05,32.07,31.69,31.81,2158065.0,32.05,32.07,31.69,31.81,2158065.0
2020-04-02 11:10:00,31.82,31.89,31.61,31.78,1782180.0,31.82,31.89,31.61,31.78,1782180.0
2020-04-02 11:15:00,31.8,32.1,31.8,31.97,1919505.0,31.8,32.1,31.8,31.97,1919505.0
2020-04-02 11:20:00,31.99,32.04,31.83,31.83,1188810.0,31.99,32.04,31.83,31.83,1188810.0
2020-04-02 11:25:00,31.81,31.83,31.65,31.78,1398735.0,31.81,31.83,31.65,31.78,1398735.0
2020-04-02 11:30:00,31.77,31.85,31.68,31.7,802350.0,31.77,31.85,31.68,31.7,802350.0
2020-04-02 11:35:00,31.72,31.77,31.54,31.64,1144575.0,31.72,31.77,31.54,31.64,1144575.0
2020-04-02 11:40:00,31.64,31.77,31.59,31.72,1070100.0,31.64,31.77,31.59,31.72,1070100.0
2020-04-02 11:45:00,31.7,31.93,31.63,31.87,1270545.0,31.7,31.93,31.63,31.87,1270545.0
2020-04-02 11:50:00,31.87,31.93,31.8,31.81,949935.0,31.87,31.93,31.8,31.81,949935.0
2020-04-02 11:55:00,31.83,32.08,31.78,32.0,1322220.0,31.83,32.08,31.78,32.0,1322220.0
2020-04-02 12:00:00,32.0,32.03,31.87,31.97,1035495.0,32.0,32.03,31.87,31.97,1035495.0
2020-04-02 12:05:00,31.96,32.14,31.95,32.01,1262310.0,31.96,32.14,31.95,32.01,1262310.0
2020-04-02 12:10:00,32.01,32.17,31.97,32.04,1378095.0,32.01,32.17,31.97,32.04,1378095.0
2020-04-02 12:15:00,32.02,32.02,31.81,31.88,1387740.0,32.02,32.02,31.81,31.88,1387740.0
2020-04-02 12:20:00,31.88,31.93,31.54,31.56,1904220.0,31.88,31.93,31.54,31.56,1904220.0
2020-04-02 12:25:00,31.57,31.63,31.27,31.39,4099245.0,31.57,31.63,31.27,31.39,4099245.0
2020-04-02 12:30:00,31.41,31.46,31.25,31.35,1816575.0,31.41,31.46,31.25,31.35,1816575.0
2020-04-02 12:35:00,31.39,31.42,31.28,31.38,1386735.0,31.39,31.42,31.28,31.38,1386735.0
2020-04-02 12:40:00,31.38,31.48,31.33,31.43,1292505.0,31.38,31.48,31.33,31.43,1292505.0
2020-04-02 12:45:00,31.44,31.6,31.36,31.55,1223490.0,31.44,31.6,31.36,31.55,1223490.0
2020-04-02 12:50:00,31.57,31.67,31.56,31.63,1251525.0,31.57,31.67,31.56,31.63,1251525.0
2020-04-02 12:55:00,31.62,31.62,31.41,31.43,970935.0,31.62,31.62,31.41,31.43,970935.0
2020-04-02 13:00:00,31.42,31.5,31.27,31.41,1192470.0,31.42,31.5,31.27,31.41,1192470.0
2020-04-02 13:05:00,31.4,31.43,31.31,31.32,962355.0,31.4,31.43,31.31,31.32,962355.0
2020-04-02 13:10:00,31.31,31.35,31.17,31.2,1690350.0,31.31,31.35,31.17,31.2,1690350.0
2020-04-02 13:15:00,31.21,31.23,30.89,30.89,2832525.0,31.21,31.23,30.89,30.89,2832525.0
2020-04-02 13:20:00,30.88,30.92,30.65,30.85,2956500.0,30.88,30.92,30.65,30.85,2956500.0
2020-04-02 13:25:00,30.85,30.86,30.64,30.71,1677960.0,30.85,30.86,30.64,30.71,1677960.0
2020-04-02 13:30:00,30.71,30.73,30.55,30.66,2451990.0,30.71,30.73,30.55,30.66,2451990.0
2020-04-02 13:35:00,30.64,30.72,30.6,30.61,1745400.0,30.64,30.72,30.6,30.61,1745400.0
2020-04-02 13:40:00,30.6,30.79,30.57,30.78,2173965.0,30.6,30.79,30.57,30.78,2173965.0
2020-04-02 13:45:00,30.77,30.77,30.61,30.67,1394070.0,30.77,30.77,30.61,30.67,1394070.0
2020-04-02 13:50:00,30.67,30.86,30.59,30.78,1495980.0,30.67,30.86,30.59,30.78,1495980.0
2020-04-02 13:55:00,30.79,30.82,30.69,30.78,1047630.0,30.79,30.82,30.69,30.78,1047630.0
2020-04-02 14:00:00,30.76,30.78,30.43,30.5,1965015.0,30.76,30.78,30.43,30.5,1965015.0
2020-04-02 14:05:00,30.49,30.49,30.3,30.32,1844340.0,30.49,30.49,30.3,30.32,1844340.0
2020-04-02 14:10:00,30.32,30.38,30.2,30.33,2116515.0,30.32,30.38,30.2,30.33,2116515.0
2020-04-02 14:15:00,30.33,30.37,30.02,30.03,2783745.0,30.33,30.37,30.02,30.03,2783745.0
2020-04-02 14:20:00,30.03,30.13,30.02,30.04,2207100.0,30.03,30.13,30.02,30.04,2207100.0
2020-04-02 14:25:00,30.05,30.33,30.03,30.22,2576490.0,30.05,30.33,30.03,30.22,2576490.0
2020-04-02 14:30:00,30.21,30.33,30.07,30.17,1738995.0,30.21,30.33,30.07,30.17,1738995.0
2020-04-02 14:35:00,30.16,30.33,30.1,30.23,1512195.0,30.16,30.33,30.1,30.23,1512195.0
2020-04-02 14:40:00,30.24,30.29,30.04,30.09,1937100.0,30.24,30.29,30.04,30.09,1937100.0
2020-04-02 14:45:00,30.08,30.25,30.07,30.15,1203210.0,30.08,30.25,30.07,30.15,1203210.0
2020-04-02 14:50:00,30.13,30.38,30.09,30.3,2047920.0,30.13,30.38,30.09,30.3,2047920.0
2020-04-02 14:55:00,30.3,30.46,30.24,30.44,1903830.0,30.3,30.46,30.24,30.44,1903830.0
2020-04-02 15:00:00,30.45,30.59,30.37,30.42,1820535.0,30.45,30.59,30.37,30.42,1820535.0
2020-04-02 15:05:00,30.43,30.43,30.17,30.37,1727940.0,30.43,30.43,30.17,30.37,1727940.0
2020-04-02 15:10:00,30.35,30.36,30.14,30.2,1179045.0,30.35,30.36,30.14,30.2,1179045.0
2020-04-02 15:15:00,30.2,30.39,30.17,30.38,1181145.0,30.2,30.39,30.17,30.38,1181145.0
2020-04-02 15:20:00,30.37,30.4,30.16,30.17,1901055.0,30.37,30.4,30.16,30.17,1901055.0
2020-04-02 15:25:00,30.18,30.24,29.92,30.03,2825040.0,30.18,30.24,29.92,30.03,2825040.0
2020-04-02 15:30:00,30.06,30.12,29.85,29.91,2051385.0,30.06,30.12,29.85,29.91,2051385.0
2020-04-02 15:35:00,29.93,29.99,29.76,29.93,1983120.0,29.93,29.99,29.76,29.93,1983120.0
2020-04-02 15:40:00,29.94,30.17,29.87,30.14,3162000.0,29.94,30.17,29.87,30.14,3162000.0
2020-04-02 15:45:00,30.15,30.24,30.01,30.1,2254545.0,30.15,30.24,30.01,30.1,2254545.0
2020-04-02 15:50:00,30.12,30.36,30.07,30.29,3729030.0,30.12,30.36,30.07,30.29,3729030.0
2020-04-02 15:55:00,30.29,30.32,30.15,30.3,4758885.0,30.29,30.32,30.15,30.3,4758885.0
2020-04-03 09:30:00,33.99,34.37,33.1,33.8,19703715.0,33.99,34.37,33.1,33.8,19703715.0
2020-04-03 09:35:00,33.79,34.17,33.42,33.56,7822500.0,33.79,34.17,33.42,33.56,7822500.0
2020-04-03 09:40:00,33.62,33.7,32.78,32.8,8767365.0,33.62,33.7,32.78,32.8,8767365.0
2020-04-03 09:45:00,32.8,33.65,32.73,33.29,8122455.0,32.8,33.65,32.73,33.29,8122455.0
2020-04-03 09:50:00,33.31,33.53,33.2,33.32,4262175.0,33.31,33.53,33.2,33.32,4262175.0
2020-04-03 09:55:00,33.31,33.7,32.9,33.01,7672815.0,33.31,33.7,32.9,33.01,7672815.0
2020-04-03 10:00:00,33.02,33.25,32.69,32.92,5112600.0,33.02,33.25,32.69,32.92,5112600.0
2020-04-03 10:05:00,32.92,33.24,32.87,32.97,3874995.0,32.92,33.24,32.87,32.97,3874995.0
2020-04-03 10:10:00,32.97,32.99,32.71,32.78,3448320.0,32.97,32.99,32.71,32.78,3448320.0
2020-04-03 10:15:00,32.77,32.77,32.36,32.38,6000135.0,32.77,32.77,32.36,32.38,6000135.0
2020-04-03 10:20:00,32.38,32.76,32.28,32.74,4514835.0,32.38,32.76,32.28,32.74,4514835.0
2020-04-03 10:25:00,32.72,32.74,32.41,32.42,2814450.0,32.72,32.74,32.41,32.42,2814450.0
2020-04-03 10:30:00,32.43,32.58,32.17,32.54,5012175.0,32.43,32.58,32.17,32.54,5012175.0
2020-04-03 10:35:00,32.54,32.71,32.37,32.41,3251865.0,32.54,32.71,32.37,32.41,3251865.0
2020-04-03 10:40:00,32.44,32.8,32.35,32.76,3781935.0,32.44,32.8,32.35,32.76,3781935.0
2020-04-03 10:45:00,32.73,32.92,32.62,32.86,3806835.0,32.73,32.92,32.62,32.86,3806835.0
2020-04-03 10:50:00,32.85,32.87,32.51,32.57,3008205.0,32.85,32.87,32.51,32.57,3008205.0
2020-04-03 10:55:00,32.57,32.76,32.34,32.48,2276520.0,32.57,32.76,32.34,32.48,2276520.0
2020-04-03 11:00:00,32.5,32.67,32.47,32.53,1661940.0,32.5,32.67,32.47,32.53,1661940.0
2020-04-03 11:05:00,32.53,32.55,32.37,32.52,1811865.0,32.53,32.55,32.37,32.52,1811865.0
2020-04-03 11:10:00,32.5,32.6,32.3,32.34,1949565.0,32.5,32.6,32.3,32.34,1949565.0
2020-04-03 11:15:00,32.37,32.49,32.3,32.44,1872090.0,32.37,32.49,32.3,32.44,1872090.0
2020-04-03 11:20:00,32.45,32.57,32.34,32.4,1677180.0,32.45,32.57,32.34,32.4,1677180.0
2020-04-03 11:25:00,32.4,32.66,32.37,32.59,2474295.0,32.4,32.66,32.37,32.59,2474295.0
2020-04-03 11:30:00,32.6,32.72,32.5,32.65,2864070.0,32.6,32.72,32.5,32.65,2864070.0
2020-04-03 11:35:00,32.63,32.79,32.55,32.72,2183460.0,32.63,32.79,32.55,32.72,2183460.0
2020-04-03 11:40:00,32.71,32.71,32.43,32.51,1804395.0,32.71,32.71,32.43,32.51,1804395.0
2020-04-03 11:45:00,32.51,32.52,32.35,32.47,1938240.0,32.51,32.52,32.35,32.47,1938240.0
2020-04-03 11:50:00,32.5,32.53,32.28,32.44,2134395.0,32.5,32.53,32.28,32.44,2134395.0
2020-04-03 11:55:00,32.41,32.52,32.35,32.41,1081575.0,32.41,32.52,32.35,32.41,1081575.0
2020-04-03 12:00:00,32.41,32.56,32.4,32.5,1405665.0,32.41,32.56,32.4,32.5,1405665.0
2020-04-03 12:05:00,32.5,32.51,32.3,32.4,1736580.0,32.5,32.51,32.3,32.4,1736580.0
2020-04-03 12:10:00,32.39,32.43,31.94,32.08,4202505.0,32.39,32.43,31.94,32.08,4202505.0
2020-04-03 12:15:00,32.09,32.21,32.02,32.12,2766255.0,32.09,32.21,32.02,32.12,2766255.0
2020-04-03 12:20:00,32.12,32.2,32.0,32.02,2166645.0,32.12,32.2,32.0,32.02,2166645.0
2020-04-03 12:25:00,32.03,32.05,31.87,31.99,2511405.0,32.03,32.05,31.87,31.99,2511405.0
2020-04-03 12:30:00,31.98,32.07,31.87,31.87,2246685.0,31.98,32.07,31.87,31.87,2246685.0
2020-04-03 12:35:00,31.87,31.97,31.83,31.91,1568295.0,31.87,31.97,31.83,31.91,1568295.0
2020-04-03 12:40:00,31.92,32.1,31.83,32.03,2574690.0,31.92,32.1,31.83,32.03,2574690.0
2020-04-03 12:45:00,32.02,32.07,31.88,31.89,2052840.0,32.02,32.07,31.88,31.89,2052840.0
2020-04-03 12:50:00,31.91,31.99,31.8,31.84,1500315.0,31.91,31.99,31.8,31.84,1500315.0
2020-04-03 12:55:00,31.83,31.87,31.53,31.65,3306465.0,31.83,31.87,31.53,31.65,3306465.0
2020-04-03 13:00:00,31.67,31.68,31.47,31.6,2278230.0,31.67,31.68,31.47,31.6,2278230.0
2020-04-03 13:05:00,31.61,31.72,31.55,31.64,2304330.0,31.61,31.72,31.55,31.64,2304330.0
2020-04-03 13:10:00,31.63,31.69,31.33,31.35,2481780.0,31.63,31.69,31.33,31.35,2481780.0
2020-04-03 13:15:00,31.34,31.62,31.33,31.5,2788350.0,31.34,31.62,31.33,31.5,2788350.0
2020-04-03 13:20:00,31.5,31.57,31.35,31.44,1834560.0,31.5,31.57,31.35,31.44,1834560.0
2020-04-03 13:25:00,31.45,31.5,31.33,31.42,1970865.0,31.45,31.5,31.33,31.42,1970865.0
2020-04-03 13:30:00,31.42,31.42,31.23,31.27,2666520.0,31.42,31.42,31.23,31.27,2666520.0
2020-04-03 13:35:00,31.27,31.4,31.25,31.27,1576725.0,31.27,31.4,31.25,31.27,1576725.0
2020-04-03 13:40:00,31.27,31.52,31.25,31.48,2318235.0,31.27,31.52,31.25,31.48,2318235.0
2020-04-03 13:45:00,31.48,31.79,31.48,31.69,4175700.0,31.48,31.79,31.48,31.69,4175700.0
2020-04-03 13:50:00,31.69,31.7,31.51,31.62,1794960.0,31.69,31.7,31.51,31.62,1794960.0
2020-04-03 13:55:00,31.64,31.66,31.51,31.65,1138365.0,31.64,31.66,31.51,31.65,1138365.0
2020-04-03 14:00:00,31.63,31.76,31.57,31.66,1799310.0,31.63,31.76,31.57,31.66,1799310.0
2020-04-03 14:05:00,31.66,31.67,31.4,31.58,1466490.0,31.66,31.67,31.4,31.58,1466490.0
2020-04-03 14:10:00,31.58,31.61,31.5,31.59,531810.0,31.58,31.61,31.5,31.59,531810.0
2020-04-03 14:15:00,31.59,31.69,31.57,31.63,1451205.0,31.59,31.69,31.57,31.63,1451205.0
2020-04-03 14:20:00,31.63,31.9,31.61,31.81,2713035.0,31.63,31.9,31.61,31.81,2713035.0
2020-04-03 14:25:00,31.81,31.98,31.8,31.96,2441565.0,31.81,31.98,31.8,31.96,2441565.0
2020-04-03 14:30:00,31.95,31.96,31.75,31.84,1731090.0,31.95,31.96,31.75,31.84,1731090.0
2020-04-03 14:35:00,31.85,31.88,31.78,31.82,1565130.0,31.85,31.88,31.78,31.82,1565130.0
2020-04-03 14:40:00,31.82,31.87,31.68,31.74,1332585.0,31.82,31.87,31.68,31.74,1332585.0
2020-04-03 14:45:00,31.74,31.83,31.72,31.77,802500.0,31.74,31.83,31.72,31.77,802500.0
2020-04-03 14:50:00,31.77,31.97,31.77,31.86,1790220.0,31.77,31.97,31.77,31.86,1790220.0
2020-04-03 14:55:00,31.85,32.08,31.85,32.0,2288040.0,31.85,32.08,31.85,32.0,2288040.0
2020-04-03 15:00:00,32.0,32.07,31.81,31.87,2133510.0,32.0,32.07,31.81,31.87,2133510.0
2020-04-03 15:05:00,31.88,31.89,31.71,31.73,1780965.0,31.88,31.89,31.71,31.73,1780965.0
2020-04-03 15:10:00,31.72,31.9,31.7,31.83,1426020.0,31.72,31.9,31.7,31.83,1426020.0
2020-04-03 15:15:00,31.84,32.0,31.77,31.91,1833855.0,31.84,32.0,31.77,31.91,1833855.0
2020-04-03 15:20:00,31.9,31.98,31.81,31.86,1004055.0,31.9,31.98,31.81,31.86,1004055.0
2020-04-03 15:25:00,31.85,31.94,31.77,31.85,986910.0,31.85,31.94,31.77,31.85,986910.0
2020-04-03 15:30:00,31.85,31.93,31.8,31.83,1022745.0,31.85,31.93,31.8,31.83,1022745.0
2020-04-03 15:35:00,31.83,31.93,31.8,31.84,1201815.0,31.83,31.93,31.8,31.84,1201815.0
2020-04-03 15:40:00,31.86,31.89,31.69,31.72,1617045.0,31.86,31.89,31.69,31.72,1617045.0
2020-04-03 15:45:00,31.73,32.05,31.73,31.95,3102495.0,31.73,32.05,31.73,31.95,3102495.0
2020-04-03 15:50:00,31.96,32.06,31.85,32.0,2762790.0,31.96,32.06,31.85,32.0,2762790.0
2020-04-03 15:55:00,32.0,32.06,31.89,32.0,5617305.0,32.0,32.06,31.89,32.0,5617305.0
2020-04-06 09:30:00,34.08,34.23,33.39,33.43,8246865.0,34.08,34.23,33.39,33.43,8246865.0
2020-04-06 09:35:00,33.42,33.56,33.2,33.35,5496285.0,33.42,33.56,33.2,33.35,5496285.0
2020-04-06 09:40:00,33.36,33.74,33.32,33.64,4564845.0,33.36,33.74,33.32,33.64,4564845.0
2020-04-06 09:45:00,33.66,33.67,33.47,33.51,2647200.0,33.66,33.67,33.47,33.51,2647200.0
2020-04-06 09:50:00,33.51,34.1,33.51,34.02,5163795.0,33.51,34.1,33.51,34.02,5163795.0
2020-04-06 09:55:00,34.02,34.73,33.99,34.64,9082095.0,34.02,34.73,33.99,34.64,9082095.0
2020-04-06 10:00:00,34.6,34.7,34.08,34.09,5228565.0,34.6,34.7,34.08,34.09,5228565.0
2020-04-06 10:05:00,34.11,34.47,34.1,34.42,3346020.0,34.11,34.47,34.1,34.42,3346020.0
2020-04-06 10:10:00,34.43,34.43,34.13,34.22,2346510.0,34.43,34.43,34.13,34.22,2346510.0
2020-04-06 10:15:00,34.26,34.47,34.22,34.41,3268560.0,34.26,34.47,34.22,34.41,3268560.0
2020-04-06 10:20:00,34.41,34.48,34.24,34.28,1820475.0,34.41,34.48,34.24,34.28,1820475.0
2020-04-06 10:25:00,34.28,34.33,33.88,33.92,2960985.0,34.28,34.33,33.88,33.92,2960985.0
2020-04-06 10:30:00,33.93,34.0,33.7,33.85,2721060.0,33.93,34.0,33.7,33.85,2721060.0
2020-04-06 10:35:00,33.86,33.96,33.74,33.91,1886580.0,33.86,33.96,33.74,33.91,1886580.0
2020-04-06 10:40:00,33.93,34.07,33.83,34.06,2316435.0,33.93,34.07,33.83,34.06,2316435.0
2020-04-06 10:45:00,34.04,34.23,34.0,34.03,2458185.0,34.04,34.23,34.0,34.03,2458185.0
2020-04-06 10:50:00,34.01,34.09,33.87,34.01,1362480.0,34.01,34.09,33.87,34.01,1362480.0
2020-04-06 10:55:00,34.01,34.11,33.91,33.95,1422195.0,34.01,34.11,33.91,33.95,1422195.0
2020-04-06 11:00:00,33.95,33.98,33.7,33.88,1747245.0,33.95,33.98,33.7,33.88,1747245.0
2020-04-06 11:05:00,33.87,33.95,33.81,33.88,1123950.0,33.87,33.95,33.81,33.88,1123950.0
2020-04-06 11:10:00,33.91,33.91,33.75,33.79,1133355.0,33.91,33.91,33.75,33.79,1133355.0
2020-04-06 11:15:00,33.8,33.87,33.71,33.8,1175790.0,33.8,33.87,33.71,33.8,1175790.0
2020-04-06 11:20:00,33.8,33.82,33.58,33.59,1558200.0,33.8,33.82,33.58,33.59,1558200.0
2020-04-06 11:25:00,33.59,33.82,33.53,33.8,2122350.0,33.59,33.82,33.53,33.8,2122350.0
2020-04-06 11:30:00,33.8,33.8,33.64,33.68,986730.0,33.8,33.8,33.64,33.68,986730.0
2020-04-06 11:35:00,33.67,33.7,33.56,33.64,985200.0,33.67,33.7,33.56,33.64,985200.0
2020-04-06 11:40:00,33.64,33.71,33.59,33.69,1099950.0,33.64,33.71,33.59,33.69,1099950.0
2020-04-06 11:45:00,33.69,33.9,33.69,33.78,1755360.0,33.69,33.9,33.69,33.78,1755360.0
2020-04-06 11:50:00,33.78,33.79,33.63,33.73,1358310.0,33.78,33.79,33.63,33.73,1358310.0
2020-04-06 11:55:00,33.73,33.83,33.69,33.77,1041690.0,33.73,33.83,33.69,33.77,1041690.0
2020-04-06 12:00:00,33.78,33.83,33.7,33.8,911190.0,33.78,33.83,33.7,33.8,911190.0
2020-04-06 12:05:00,33.81,34.03,33.81,34.02,2361405.0,33.81,34.03,33.81,34.02,2361405.0
2020-04-06 12:10:00,34.02,34.1,33.87,34.08,1884930.0,34.02,34.1,33.87,34.08,1884930.0
2020-04-06 12:15:00,34.07,34.13,34.0,34.1,1401870.0,34.07,34.13,34.0,34.1,1401870.0
2020-04-06 12:20:00,34.11,34.13,33.97,34.0,1233405.0,34.11,34.13,33.97,34.0,1233405.0
2020-04-06 12:25:00,34.01,34.09,34.0,34.07,961890.0,34.01,34.09,34.0,34.07,961890.0
2020-04-06 12:30:00,34.05,34.16,34.0,34.16,1268220.0,34.05,34.16,34.0,34.16,1268220.0
2020-04-06 12:35:00,34.15,34.23,34.1,34.13,1335270.0,34.15,34.23,34.1,34.13,1335270.0
2020-04-06 12:40:00,34.13,34.16,33.9,33.94,1139565.0,34.13,34.16,33.9,33.94,1139565.0
2020-04-06 12:45:00,33.94,33.97,33.81,33.96,1378590.0,33.94,33.97,33.81,33.96,1378590.0
2020-04-06 12:50:00,33.96,33.96,33.78,33.87,998865.0,33.96,33.96,33.78,33.87,998865.0
2020-04-06 12:55:00,33.86,33.94,33.84,33.94,665190.0,33.86,33.94,33.84,33.94,665190.0
2020-04-06 13:00:00,33.92,34.01,33.83,33.84,1100505.0,33.92,34.01,33.83,33.84,1100505.0
2020-04-06 13:05:00,33.85,33.92,33.83,33.9,493215.0,33.85,33.92,33.83,33.9,493215.0
2020-04-06 13:10:00,33.89,33.95,33.84,33.88,582840.0,33.89,33.95,33.84,33.88,582840.0
2020-04-06 13:15:00,33.88,33.93,33.79,33.87,420315.0,33.88,33.93,33.79,33.87,420315.0
2020-04-06 13:20:00,33.87,33.89,33.84,33.89,476820.0,33.87,33.89,33.84,33.89,476820.0
2020-04-06 13:25:00,33.89,33.91,33.79,33.81,517155.0,33.89,33.91,33.79,33.81,517155.0
2020-04-06 13:30:00,33.82,33.86,33.75,33.8,601635.0,33.82,33.86,33.75,33.8,601635.0
2020-04-06 13:35:00,33.8,33.98,33.8,33.94,905445.0,33.8,33.98,33.8,33.94,905445.0
2020-04-06 13:40:00,33.95,34.07,33.93,34.05,1405905.0,33.95,34.07,33.93,34.05,1405905.0
2020-04-06 13:45:00,34.04,34.13,34.02,34.08,1438095.0,34.04,34.13,34.02,34.08,1438095.0
2020-04-06 13:50:00,34.08,34.13,34.0,34.09,783270.0,34.08,34.13,34.0,34.09,783270.0
2020-04-06 13:55:00,34.09,34.11,33.99,34.04,533625.0,34.09,34.11,33.99,34.04,533625.0
2020-04-06 14:00:00,34.04,34.04,33.85,33.89,923865.0,34.04,34.04,33.85,33.89,923865.0
2020-04-06 14:05:00,33.88,33.95,33.85,33.87,1164630.0,33.88,33.95,33.85,33.87,1164630.0
2020-04-06 14:10:00,33.86,33.89,33.75,33.79,899970.0,33.86,33.89,33.75,33.79,899970.0
2020-04-06 14:15:00,33.78,33.9,33.76,33.88,1214025.0,33.78,33.9,33.76,33.88,1214025.0
2020-04-06 14:20:00,33.88,33.93,33.78,33.93,1047960.0,33.88,33.93,33.78,33.93,1047960.0
2020-04-06 14:25:00,33.92,33.93,33.82,33.86,640560.0,33.92,33.93,33.82,33.86,640560.0
2020-04-06 14:30:00,33.86,33.9,33.77,33.8,782085.0,33.86,33.9,33.77,33.8,782085.0
2020-04-06 14:35:00,33.79,33.87,33.79,33.82,554205.0,33.79,33.87,33.79,33.82,554205.0
2020-04-06 14:40:00,33.82,33.85,33.77,33.81,419145.0,33.82,33.85,33.77,33.81,419145.0
2020-04-06 14:45:00,33.81,33.96,33.78,33.93,970800.0,33.81,33.96,33.78,33.93,970800.0
2020-04-06 14:50:00,33.93,34.02,33.92,33.92,1045770.0,33.93,34.02,33.92,33.92,1045770.0
2020-04-06 14:55:00,33.94,34.0,33.93,33.95,540780.0,33.94,34.0,33.93,33.95,540780.0
2020-04-06 15:00:00,33.93,33.98,33.84,33.96,664260.0,33.93,33.98,33.84,33.96,664260.0
2020-04-06 15:05:00,33.95,33.98,33.88,33.93,772275.0,33.95,33.98,33.88,33.93,772275.0
2020-04-06 15:10:00,33.92,33.95,33.82,33.87,936180.0,33.92,33.95,33.82,33.87,936180.0
2020-04-06 15:15:00,33.87,33.9,33.8,33.82,551610.0,33.87,33.9,33.8,33.82,551610.0
2020-04-06 15:20:00,33.82,33.93,33.8,33.92,860070.0,33.82,33.93,33.8,33.92,860070.0
2020-04-06 15:25:00,33.93,34.06,33.87,34.03,1395630.0,33.93,34.06,33.87,34.03,1395630.0
2020-04-06 15:30:00,34.05,34.07,33.98,33.99,1579830.0,34.05,34.07,33.98,33.99,1579830.0
2020-04-06 15:35:00,34.0,34.19,33.97,34.16,2477415.0,34.0,34.19,33.97,34.16,2477415.0
2020-04-06 15:40:00,34.17,34.2,34.04,34.11,1671465.0,34.17,34.2,34.04,34.11,1671465.0
2020-04-06 15:45:00,34.12,34.3,34.05,34.3,2360100.0,34.12,34.3,34.05,34.3,2360100.0
2020-04-06 15:50:00,34.28,34.57,34.28,34.56,4755705.0,34.28,34.57,34.28,34.56,4755705.0
2020-04-06 15:55:00,34.55,34.57,34.26,34.42,5108160.0,34.55,34.57,34.26,34.42,5108160.0
2020-04-07 09:30:00,36.33,36.33,35.73,35.93,8121945.0,36.33,36.33,35.73,35.93,8121945.0
2020-04-07 09:35:00,35.92,35.94,35.49,35.53,4021845.0,35.92,35.94,35.49,35.53,4021845.0
2020-04-07 09:40:00,35.55,35.94,35.5,35.88,5735985.0,35.55,35.94,35.5,35.88,5735985.0
2020-04-07 09:45:00,35.9,36.19,35.83,36.16,4748475.0,35.9,36.19,35.83,36.16,4748475.0
2020-04-07 09:50:00,36.17,36.89,36.1,36.73,8460120.0,36.17,36.89,36.1,36.73,8460120.0
2020-04-07 09:55:00,36.75,37.67,36.74,37.49,10546905.0,36.75,37.67,36.74,37.49,10546905.0
2020-04-07 10:00:00,37.47,37.56,37.1,37.16,5809410.0,37.47,37.56,37.1,37.16,5809410.0
2020-04-07 10:05:00,37.15,37.37,36.67,36.68,5397120.0,37.15,37.37,36.67,36.68,5397120.0
2020-04-07 10:10:00,36.68,36.97,36.44,36.62,4291410.0,36.68,36.97,36.44,36.62,4291410.0
2020-04-07 10:15:00,36.62,36.72,36.28,36.65,4294425.0,36.62,36.72,36.28,36.65,4294425.0
2020-04-07 10:20:00,36.66,36.66,36.13,36.2,3148290.0,36.66,36.66,36.13,36.2,3148290.0
2020-04-07 10:25:00,36.19,36.58,36.17,36.33,2630775.0,36.19,36.58,36.17,36.33,2630775.0
2020-04-07 10:30:00,36.31,36.88,36.28,36.74,4498980.0,36.31,36.88,36.28,36.74,4498980.0
2020-04-07 10:35:00,36.71,36.72,36.46,36.65,2102745.0,36.71,36.72,36.46,36.65,2102745.0
2020-04-07 10:40:00,36.64,36.65,36.24,36.29,1962105.0,36.64,36.65,36.24,36.29,1962105.0
2020-04-07 10:45:00,36.27,36.37,35.84,35.86,2934585.0,36.27,36.37,35.84,35.86,2934585.0
2020-04-07 10:50:00,35.87,36.11,35.85,35.98,2418840.0,35.87,36.11,35.85,35.98,2418840.0
2020-04-07 10:55:00,35.97,36.32,35.97,36.19,2454465.0,35.97,36.32,35.97,36.19,2454465.0
2020-04-07 11:00:00,36.18,36.34,36.11,36.33,1651425.0,36.18,36.34,36.11,36.33,1651425.0
2020-04-07 11:05:00,36.35,36.51,36.27,36.48,1814670.0,36.35,36.51,36.27,36.48,1814670.0
2020-04-07 11:10:00,36.49,36.58,36.34,36.53,1800015.0,36.49,36.58,36.34,36.53,1800015.0
2020-04-07 11:15:00,36.55,36.68,36.42,36.46,1660785.0,36.55,36.68,36.42,36.46,1660785.0
2020-04-07 11:20:00,36.45,36.45,36.24,36.38,1547385.0,36.45,36.45,36.24,36.38,1547385.0
2020-04-07 11:25:00,36.38,36.4,36.2,36.32,1439595.0,36.38,36.4,36.2,36.32,1439595.0
2020-04-07 11:30:00,36.33,36.6,36.31,36.49,1709385.0,36.33,36.6,36.31,36.49,1709385.0
2020-04-07 11:35:00,36.5,36.64,36.45,36.62,1225710.0,36.5,36.64,36.45,36.62,1225710.0
2020-04-07 11:40:00,36.64,36.72,36.53,36.63,1634955.0,36.64,36.72,36.53,36.63,1634955.0
2020-04-07 11:45:00,36.63,36.68,36.49,36.5,1070595.0,36.63,36.68,36.49,36.5,1070595.0
2020-04-07 11:50:00,36.5,36.57,36.41,36.54,841935.0,36.5,36.57,36.41,36.54,841935.0
2020-04-07 11:55:00,36.53,36.65,36.48,36.63,1098990.0,36.53,36.65,36.48,36.63,1098990.0
2020-04-07 12:00:00,36.63,36.78,36.61,36.78,1770165.0,36.63,36.78,36.61,36.78,1770165.0
2020-04-07 12:05:00,36.79,37.02,36.78,37.0,2862900.0,36.79,37.02,36.78,37.0,2862900.0
2020-04-07 12:10:00,36.98,37.24,36.88,37.22,3338940.0,36.98,37.24,36.88,37.22,3338940.0
2020-04-07 12:15:00,37.23,37.28,37.14,37.22,2999790.0,37.23,37.28,37.14,37.22,2999790.0
2020-04-07 12:20:00,37.21,37.21,36.94,36.95,2249505.0,37.21,37.21,36.94,36.95,2249505.0
2020-04-07 12:25:00,36.94,37.11,36.89,37.08,1571490.0,36.94,37.11,36.89,37.08,1571490.0
2020-04-07 12:30:00,37.07,37.14,36.95,37.01,1071690.0,37.07,37.14,36.95,37.01,1071690.0
2020-04-07 12:35:00,37.0,37.04,36.88,36.96,1049625.0,37.0,37.04,36.88,36.96,1049625.0
2020-04-07 12:40:00,36.98,37.13,36.94,37.05,1094700.0,36.98,37.13,36.94,37.05,1094700.0
2020-04-07 12:45:00,37.05,37.13,37.01,37.04,728445.0,37.05,37.13,37.01,37.04,728445.0
2020-04-07 12:50:00,37.03,37.07,36.95,37.03,664260.0,37.03,37.07,36.95,37.03,664260.0
2020-04-07 12:55:00,37.02,37.19,37.0,37.13,1330845.0,37.02,37.19,37.0,37.13,1330845.0
2020-04-07 13:00:00,37.13,37.33,37.1,37.27,1704885.0,37.13,37.33,37.1,37.27,1704885.0
2020-04-07 13:05:00,37.26,37.45,37.23,37.28,2858055.0,37.26,37.45,37.23,37.28,2858055.0
2020-04-07 13:10:00,37.29,37.33,37.1,37.22,1576035.0,37.29,37.33,37.1,37.22,1576035.0
2020-04-07 13:15:00,37.23,37.23,36.97,37.09,1222590.0,37.23,37.23,36.97,37.09,1222590.0
2020-04-07 13:20:00,37.07,37.18,37.01,37.13,1094355.0,37.07,37.18,37.01,37.13,1094355.0
2020-04-07 13:25:00,37.13,37.17,37.04,37.12,893070.0,37.13,37.17,37.04,37.12,893070.0
2020-04-07 13:30:00,37.13,37.14,36.95,37.01,980205.0,37.13,37.14,36.95,37.01,980205.0
2020-04-07 13:35:00,37.01,37.07,36.95,37.03,1022775.0,37.01,37.07,36.95,37.03,1022775.0
2020-04-07 13:40:00,37.03,37.04,36.9,37.03,1317090.0,37.03,37.04,36.9,37.03,1317090.0
2020-04-07 13:45:00,37.03,37.13,36.97,36.97,1015395.0,37.03,37.13,36.97,36.97,1015395.0
2020-04-07 13:50:00,36.97,36.97,36.75,36.85,1208700.0,36.97,36.97,36.75,36.85,1208700.0
2020-04-07 13:55:00,36.85,36.85,36.74,36.76,958545.0,36.85,36.85,36.74,36.76,958545.0
2020-04-07 14:00:00,36.77,36.77,36.52,36.58,1924350.0,36.77,36.77,36.52,36.58,1924350.0
2020-04-07 14:05:00,36.57,36.68,36.46,36.63,1760280.0,36.57,36.68,36.46,36.63,1760280.0
2020-04-07 14:10:00,36.64,36.76,36.61,36.64,1249185.0,36.64,36.76,36.61,36.64,1249185.0
2020-04-07 14:15:00,36.63,36.72,36.54,36.57,1272840.0,36.63,36.72,36.54,36.57,1272840.0
2020-04-07 14:20:00,36.56,36.87,36.55,36.78,1494090.0,36.56,36.87,36.55,36.78,1494090.0
2020-04-07 14:25:00,36.8,36.97,36.76,36.8,2100480.0,36.8,36.97,36.76,36.8,2100480.0
2020-04-07 14:30:00,36.82,36.92,36.78,36.83,1204260.0,36.82,36.92,36.78,36.83,1204260.0
2020-04-07 14:35:00,36.82,36.84,36.65,36.66,937515.0,36.82,36.84,36.65,36.66,937515.0
2020-04-07 14:40:00,36.66,36.66,36.44,36.47,1420125.0,36.66,36.66,36.44,36.47,1420125.0
2020-04-07 14:45:00,36.46,36.56,36.32,36.33,1921185.0,36.46,36.56,36.32,36.33,1921185.0
2020-04-07 14:50:00,36.32,36.32,36.06,36.1,1607535.0,36.32,36.32,36.06,36.1,1607535.0
2020-04-07 14:55:00,36.11,36.38,36.07,36.33,2055360.0,36.11,36.38,36.07,36.33,2055360.0
2020-04-07 15:00:00,36.33,36.57,36.28,36.54,1767375.0,36.33,36.57,36.28,36.54,1767375.0
2020-04-07 15:05:00,36.54,36.56,36.33,36.52,1545495.0,36.54,36.56,36.33,36.52,1545495.0
2020-04-07 15:10:00,36.52,36.65,36.5,36.59,1640340.0,36.52,36.65,36.5,36.59,1640340.0
2020-04-07 15:15:00,36.59,36.62,36.4,36.41,1377315.0,36.59,36.62,36.4,36.41,1377315.0
2020-04-07 15:20:00,36.42,36.47,36.13,36.15,1388790.0,36.42,36.47,36.13,36.15,1388790.0
2020-04-07 15:25:00,36.15,36.41,36.1,36.21,1331520.0,36.15,36.41,36.1,36.21,1331520.0
2020-04-07 15:30:00,36.21,36.43,36.14,36.34,1797600.0,36.21,36.43,36.14,36.34,1797600.0
2020-04-07 15:35:00,36.35,36.56,36.29,36.51,2199660.0,36.35,36.56,36.29,36.51,2199660.0
2020-04-07 15:40:00,36.53,36.66,36.43,36.54,1765605.0,36.53,36.66,36.43,36.54,1765605.0
2020-04-07 15:45:00,36.57,36.8,36.53,36.79,2647050.0,36.57,36.8,36.53,36.79,2647050.0
2020-04-07 15:50:00,36.79,36.8,36.27,36.49,3198030.0,36.79,36.8,36.27,36.49,3198030.0
2020-04-07 15:55:00,36.5,36.55,36.35,36.36,2761350.0,36.5,36.55,36.35,36.36,2761350.0
2020-04-08 09:30:00,36.93,37.15,36.73,36.95,5261190.0,36.93,37.15,36.73,36.95,5261190.0
2020-04-08 09:35:00,36.95,37.0,36.4,36.69,3869340.0,36.95,37.0,36.4,36.69,3869340.0
2020-04-08 09:40:00,36.67,36.93,36.64,36.69,2420205.0,36.67,36.93,36.64,36.69,2420205.0
2020-04-08 09:45:00,36.73,36.8,36.25,36.27,3096195.0,36.73,36.8,36.25,36.27,3096195.0
2020-04-08 09:50:00,36.28,36.54,36.2,36.39,2882595.0,36.28,36.54,36.2,36.39,2882595.0
2020-04-08 09:55:00,36.4,36.58,36.15,36.19,2322135.0,36.4,36.58,36.15,36.19,2322135.0
2020-04-08 10:00:00,36.2,36.33,36.09,36.1,2758005.0,36.2,36.33,36.09,36.1,2758005.0
2020-04-08 10:05:00,36.11,36.21,35.79,35.83,3432585.0,36.11,36.21,35.79,35.83,3432585.0
2020-04-08 10:10:00,35.84,35.97,35.56,35.79,5447940.0,35.84,35.97,35.56,35.79,5447940.0
2020-04-08 10:15:00,35.82,36.09,35.77,36.07,3397860.0,35.82,36.09,35.77,36.07,3397860.0
2020-04-08 10:20:00,36.07,36.07,35.8,35.8,1811820.0,36.07,36.07,35.8,35.8,1811820.0
2020-04-08 10:25:00,35.81,36.25,35.76,36.15,2390565.0,35.81,36.25,35.76,36.15,2390565.0
2020-04-08 10:30:00,36.17,36.24,35.93,36.17,1876050.0,36.17,36.24,35.93,36.17,1876050.0
2020-04-08 10:35:00,36.17,36.17,35.93,36.0,1483320.0,36.17,36.17,35.93,36.0,1483320.0
2020-04-08 10:40:00,35.99,36.12,35.84,35.94,1421145.0,35.99,36.12,35.84,35.94,1421145.0
2020-04-08 10:45:00,35.95,36.1,35.9,36.09,1118040.0,35.95,36.1,35.9,36.09,1118040.0
2020-04-08 10:50:00,36.11,36.39,36.1,36.27,3306615.0,36.11,36.39,36.1,36.27,3306615.0
2020-04-08 10:55:00,36.25,36.53,36.17,36.45,2605290.0,36.25,36.53,36.17,36.45,2605290.0
2020-04-08 11:00:00,36.44,36.63,36.43,36.52,3218220.0,36.44,36.63,36.43,36.52,3218220.0
2020-04-08 11:05:00,36.52,36.76,36.45,36.66,3438555.0,36.52,36.76,36.45,36.66,3438555.0
2020-04-08 11:10:00,36.66,36.71,36.52,36.55,2159160.0,36.66,36.71,36.52,36.55,2159160.0
2020-04-08 11:15:00,36.55,36.64,36.46,36.52,1359945.0,36.55,36.64,36.46,36.52,1359945.0
2020-04-08 11:20:00,36.52,36.67,36.52,36.55,1347180.0,36.52,36.67,36.52,36.55,1347180.0
2020-04-08 11:25:00,36.56,36.78,36.56,36.72,2080935.0,36.56,36.78,36.56,36.72,2080935.0
2020-04-08 11:30:00,36.73,36.83,36.64,36.82,1943400.0,36.73,36.83,36.64,36.82,1943400.0
2020-04-08 11:35:00,36.83,36.84,36.59,36.7,1429905.0,36.83,36.84,36.59,36.7,1429905.0
2020-04-08 11:40:00,36.71,36.76,36.57,36.58,1592100.0,36.71,36.76,36.57,36.58,1592100.0
2020-04-08 11:45:00,36.56,36.6,36.44,36.49,1598070.0,36.56,36.6,36.44,36.49,1598070.0
2020-04-08 11:50:00,36.49,36.49,36.2,36.28,2548800.0,36.49,36.49,36.2,36.28,2548800.0
2020-04-08 11:55:00,36.29,36.52,36.25,36.36,1761030.0,36.29,36.52,36.25,36.36,1761030.0
2020-04-08 12:00:00,36.37,36.46,36.26,36.45,1207890.0,36.37,36.46,36.26,36.45,1207890.0
2020-04-08 12:05:00,36.45,36.47,36.34,36.39,822570.0,36.45,36.47,36.34,36.39,822570.0
2020-04-08 12:10:00,36.39,36.4,36.27,36.38,906180.0,36.39,36.4,36.27,36.38,906180.0
2020-04-08 12:15:00,36.37,36.57,36.36,36.53,1401915.0,36.37,36.57,36.36,36.53,1401915.0
2020-04-08 12:20:00,36.54,36.67,36.48,36.65,1360035.0,36.54,36.67,36.48,36.65,1360035.0
2020-04-08 12:25:00,36.67,36.68,36.47,36.51,1576125.0,36.67,36.68,36.47,36.51,1576125.0
2020-04-08 12:30:00,36.53,36.6,36.5,36.55,511935.0,36.53,36.6,36.5,36.55,511935.0
2020-04-08 12:35:00,36.56,36.63,36.44,36.6,946305.0,36.56,36.63,36.44,36.6,946305.0
2020-04-08 12:40:00,36.6,36.63,36.51,36.59,865275.0,36.6,36.63,36.51,36.59,865275.0
2020-04-08 12:45:00,36.6,36.76,36.56,36.67,1531875.0,36.6,36.76,36.56,36.67,1531875.0
2020-04-08 12:50:00,36.68,36.72,36.57,36.61,697035.0,36.68,36.72,36.57,36.61,697035.0
2020-04-08 12:55:00,36.63,36.68,36.55,36.65,804375.0,36.63,36.68,36.55,36.65,804375.0
2020-04-08 13:00:00,36.65,36.67,36.47,36.52,879300.0,36.65,36.67,36.47,36.52,879300.0
2020-04-08 13:05:00,36.52,36.55,36.44,36.45,654720.0,36.52,36.55,36.44,36.45,654720.0
2020-04-08 13:10:00,36.46,36.57,36.43,36.57,666180.0,36.46,36.57,36.43,36.57,666180.0
2020-04-08 13:15:00,36.56,36.63,36.54,36.6,631680.0,36.56,36.63,36.54,36.6,631680.0
2020-04-08 13:20:00,36.6,36.62,36.54,36.58,397335.0,36.6,36.62,36.54,36.58,397335.0
2020-04-08 13:25:00,36.59,36.61,36.37,36.4,1195170.0,36.59,36.61,36.37,36.4,1195170.0
2020-04-08 13:30:00,36.42,36.46,36.26,36.31,1137015.0,36.42,36.46,36.26,36.31,1137015.0
2020-04-08 13:35:00,36.31,36.35,36.23,36.29,968655.0,36.31,36.35,36.23,36.29,968655.0
2020-04-08 13:40:00,36.29,36.38,36.25,36.28,904575.0,36.29,36.38,36.25,36.28,904575.0
2020-04-08 13:45:00,36.29,36.38,36.24,36.25,626805.0,36.29,36.38,36.24,36.25,626805.0
2020-04-08 13:50:00,36.27,36.31,36.26,36.28,751170.0,36.27,36.31,36.26,36.28,751170.0
2020-04-08 13:55:00,36.27,36.29,36.14,36.22,1076655.0,36.27,36.29,36.14,36.22,1076655.0
2020-04-08 14:00:00,36.2,36.37,36.2,36.34,1163790.0,36.2,36.37,36.2,36.34,1163790.0
2020-04-08 14:05:00,36.35,36.43,36.27,36.41,1048650.0,36.35,36.43,36.27,36.41,1048650.0
2020-04-08 14:10:00,36.41,36.43,36.31,36.42,938280.0,36.41,36.43,36.31,36.42,938280.0
2020-04-08 14:15:00,36.42,36.5,36.41,36.45,965685.0,36.42,36.5,36.41,36.45,965685.0
2020-04-08 14:20:00,36.45,36.57,36.44,36.56,1301835.0,36.45,36.57,36.44,36.56,1301835.0
2020-04-08 14:25:00,36.55,36.59,36.47,36.53,1367085.0,36.55,36.59,36.47,36.53,1367085.0
2020-04-08 14:30:00,36.53,36.63,36.49,36.5,1646910.0,36.53,36.63,36.49,36.5,1646910.0
2020-04-08 14:35:00,36.5,36.53,36.45,36.48,1210365.0,36.5,36.53,36.45,36.48,1210365.0
2020-04-08 14:40:00,36.48,36.58,36.42,36.44,1166505.0,36.48,36.58,36.42,36.44,1166505.0
2020-04-08 14:45:00,36.43,36.49,36.3,36.33,1300950.0,36.43,36.49,36.3,36.33,1300950.0
2020-04-08 14:50:00,36.33,36.47,36.33,36.47,1474740.0,36.33,36.47,36.33,36.47,1474740.0
2020-04-08 14:55:00,36.47,36.49,36.41,36.44,1148850.0,36.47,36.49,36.41,36.44,1148850.0
2020-04-08 15:00:00,36.43,36.54,36.38,36.49,1600095.0,36.43,36.54,36.38,36.49,1600095.0
2020-04-08 15:05:00,36.48,36.51,36.4,36.49,866445.0,36.48,36.51,36.4,36.49,866445.0
2020-04-08 15:10:00,36.49,36.53,36.39,36.41,894840.0,36.49,36.53,36.39,36.41,894840.0
2020-04-08 15:15:00,36.41,36.46,36.34,36.38,960720.0,36.41,36.46,36.34,36.38,960720.0
2020-04-08 15:20:00,36.4,36.41,36.27,36.29,886500.0,36.4,36.41,36.27,36.29,886500.0
2020-04-08 15:25:00,36.29,36.45,36.29,36.37,1056720.0,36.29,36.45,36.29,36.37,1056720.0
2020-04-08 15:30:00,36.38,36.53,36.33,36.38,1561335.0,36.38,36.53,36.33,36.38,1561335.0
2020-04-08 15:35:00,36.37,36.42,36.28,36.35,1164180.0,36.37,36.42,36.28,36.35,1164180.0
2020-04-08 15:40:00,36.34,36.44,36.22,36.43,1480365.0,36.34,36.44,36.22,36.43,1480365.0
2020-04-08 15:45:00,36.41,36.6,36.36,36.53,1680150.0,36.41,36.6,36.36,36.53,1680150.0
2020-04-08 15:50:00,36.56,36.69,36.51,36.54,2852145.0,36.56,36.69,36.51,36.54,2852145.0
2020-04-08 15:55:00,36.56,36.65,36.52,36.58,2933970.0,36.56,36.65,36.52,36.58,2933970.0
2020-04-09 09:30:00,37.49,37.89,37.14,37.43,8477775.0,37.49,37.89,37.14,37.43,8477775.0
2020-04-09 09:35:00,37.46,37.87,37.4,37.63,6667995.0,37.46,37.87,37.4,37.63,6667995.0
2020-04-09 09:40:00,37.64,38.35,37.6,38.26,7958490.0,37.64,38.35,37.6,38.26,7958490.0
2020-04-09 09:45:00,38.28,38.28,37.91,38.09,5156850.0,38.28,38.28,37.91,38.09,5156850.0
2020-04-09 09:50:00,38.1,38.13,37.73,37.99,3465660.0,38.1,38.13,37.73,37.99,3465660.0
2020-04-09 09:55:00,37.99,38.12,37.89,38.02,2197890.0,37.99,38.12,37.89,38.02,2197890.0
2020-04-09 10:00:00,38.0,38.23,37.83,37.97,3001740.0,38.0,38.23,37.83,37.97,3001740.0
2020-04-09 10:05:00,37.96,38.0,37.68,37.7,2493345.0,37.96,38.0,37.68,37.7,2493345.0
2020-04-09 10:10:00,37.69,37.91,37.63,37.65,2092305.0,37.69,37.91,37.63,37.65,2092305.0
2020-04-09 10:15:00,37.64,37.7,37.35,37.42,3226065.0,37.64,37.7,37.35,37.42,3226065.0
2020-04-09 10:20:00,37.4,37.67,37.29,37.51,3321855.0,37.4,37.67,37.29,37.51,3321855.0
2020-04-09 10:25:00,37.52,37.77,37.48,37.72,2366250.0,37.52,37.77,37.48,37.72,2366250.0
2020-04-09 10:30:00,37.72,37.91,37.64,37.88,2028705.0,37.72,37.91,37.64,37.88,2028705.0
2020-04-09 10:35:00,37.87,37.98,37.77,37.94,2000745.0,37.87,37.98,37.77,37.94,2000745.0
2020-04-09 10:40:00,37.94,37.95,37.75,37.83,1290975.0,37.94,37.95,37.75,37.83,1290975.0
2020-04-09 10:45:00,37.83,37.87,37.67,37.69,1018245.0,37.83,37.87,37.67,37.69,1018245.0
2020-04-09 10:50:00,37.69,37.75,37.55,37.57,1276020.0,37.69,37.75,37.55,37.57,1276020.0
2020-04-09 10:55:00,37.57,37.85,37.57,37.73,1331610.0,37.57,37.85,37.57,37.73,1331610.0
2020-04-09 11:00:00,37.73,37.73,37.56,37.61,1070295.0,37.73,37.73,37.56,37.61,1070295.0
2020-04-09 11:05:00,37.63,37.68,37.51,37.66,1190790.0,37.63,37.68,37.51,37.66,1190790.0
2020-04-09 11:10:00,37.66,37.71,37.5,37.56,1196070.0,37.66,37.71,37.5,37.56,1196070.0
2020-04-09 11:15:00,37.58,37.62,37.47,37.53,1059525.0,37.58,37.62,37.47,37.53,1059525.0
2020-04-09 11:20:00,37.53,37.6,37.42,37.43,1551555.0,37.53,37.6,37.42,37.43,1551555.0
2020-04-09 11:25:00,37.44,37.64,37.41,37.6,1472280.0,37.44,37.64,37.41,37.6,1472280.0
2020-04-09 11:30:00,37.59,37.64,37.52,37.58,969240.0,37.59,37.64,37.52,37.58,969240.0
2020-04-09 11:35:00,37.58,37.79,37.54,37.77,1491090.0,37.58,37.79,37.54,37.77,1491090.0
2020-04-09 11:40:00,37.77,37.88,37.75,37.86,1552845.0,37.77,37.88,37.75,37.86,1552845.0
2020-04-09 11:45:00,37.86,37.96,37.8,37.86,1813230.0,37.86,37.96,37.8,37.86,1813230.0
2020-04-09 11:50:00,37.84,37.89,37.77,37.85,1457880.0,37.84,37.89,37.77,37.85,1457880.0
2020-04-09 11:55:00,37.84,37.96,37.79,37.95,1559220.0,37.84,37.96,37.79,37.95,1559220.0
2020-04-09 12:00:00,37.94,38.03,37.86,38.02,1647480.0,37.94,38.03,37.86,38.02,1647480.0
2020-04-09 12:05:00,38.03,38.07,37.96,38.06,1576575.0,38.03,38.07,37.96,38.06,1576575.0
2020-04-09 12:10:00,38.06,38.07,37.93,37.98,1102815.0,38.06,38.07,37.93,37.98,1102815.0
2020-04-09 12:15:00,37.97,38.01,37.91,37.99,706440.0,37.97,38.01,37.91,37.99,706440.0
2020-04-09 12:20:00,37.99,38.08,37.97,38.05,1138515.0,37.99,38.08,37.97,38.05,1138515.0
2020-04-09 12:25:00,38.05,38.06,37.82,37.83,1210365.0,38.05,38.06,37.82,37.83,1210365.0
2020-04-09 12:30:00,37.82,37.9,37.78,37.78,1066110.0,37.82,37.9,37.78,37.78,1066110.0
2020-04-09 12:35:00,37.78,37.87,37.75,37.83,823380.0,37.78,37.87,37.75,37.83,823380.0
2020-04-09 12:40:00,37.83,37.93,37.8,37.91,722040.0,37.83,37.93,37.8,37.91,722040.0
2020-04-09 12:45:00,37.91,37.93,37.84,37.91,452070.0,37.91,37.93,37.84,37.91,452070.0
2020-04-09 12:50:00,37.9,37.95,37.87,37.93,517365.0,37.9,37.95,37.87,37.93,517365.0
2020-04-09 12:55:00,37.91,38.02,37.87,37.98,1008615.0,37.91,38.02,37.87,37.98,1008615.0
2020-04-09 13:00:00,37.98,38.05,37.95,37.98,572580.0,37.98,38.05,37.95,37.98,572580.0
2020-04-09 13:05:00,38.0,38.11,37.98,38.1,986610.0,38.0,38.11,37.98,38.1,986610.0
2020-04-09 13:10:00,38.1,38.1,37.93,37.99,961500.0,38.1,38.1,37.93,37.99,961500.0
2020-04-09 13:15:00,38.0,38.01,37.9,37.99,680895.0,38.0,38.01,37.9,37.99,680895.0
2020-04-09 13:20:00,38.0,38.02,37.95,37.99,604695.0,38.0,38.02,37.95,37.99,604695.0
2020-04-09 13:25:00,37.98,38.0,37.93,37.97,462090.0,37.98,38.0,37.93,37.97,462090.0
2020-04-09 13:30:00,37.97,38.07,37.95,38.04,921480.0,37.97,38.07,37.95,38.04,921480.0
2020-04-09 13:35:00,38.03,38.05,37.91,37.96,561615.0,38.03,38.05,37.91,37.96,561615.0
2020-04-09 13:40:00,37.95,38.01,37.91,37.97,594495.0,37.95,38.01,37.91,37.97,594495.0
2020-04-09 13:45:00,37.98,38.02,37.95,37.97,667500.0,37.98,38.02,37.95,37.97,667500.0
2020-04-09 13:50:00,37.96,38.06,37.89,38.05,1041585.0,37.96,38.06,37.89,38.05,1041585.0
2020-04-09 13:55:00,38.06,38.3,38.05,38.19,2694270.0,38.06,38.3,38.05,38.19,2694270.0
2020-04-09 14:00:00,38.18,38.25,38.09,38.11,1280475.0,38.18,38.25,38.09,38.11,1280475.0
2020-04-09 14:05:00,38.1,38.13,37.97,38.02,1434960.0,38.1,38.13,37.97,38.02,1434960.0
2020-04-09 14:10:00,38.03,38.08,38.0,38.01,964920.0,38.03,38.08,38.0,38.01,964920.0
2020-04-09 14:15:00,37.99,38.03,37.82,37.87,1111380.0,37.99,38.03,37.82,37.87,1111380.0
2020-04-09 14:20:00,37.86,38.02,37.8,38.01,1575495.0,37.86,38.02,37.8,38.01,1575495.0
2020-04-09 14:25:00,37.99,38.01,37.88,37.92,633255.0,37.99,38.01,37.88,37.92,633255.0
2020-04-09 14:30:00,37.93,38.09,37.91,38.0,1144935.0,37.93,38.09,37.91,38.0,1144935.0
2020-04-09 14:35:00,37.98,38.04,37.95,38.01,762405.0,37.98,38.04,37.95,38.01,762405.0
2020-04-09 14:40:00,38.02,38.06,37.94,38.02,614565.0,38.02,38.06,37.94,38.02,614565.0
2020-04-09 14:45:00,38.03,38.11,37.92,37.95,1614660.0,38.03,38.11,37.92,37.95,1614660.0
2020-04-09 14:50:00,37.95,38.0,37.71,37.72,1509225.0,37.95,38.0,37.71,37.72,1509225.0
2020-04-09 14:55:00,37.72,37.89,37.61,37.89,2259285.0,37.72,37.89,37.61,37.89,2259285.0
2020-04-09 15:00:00,37.87,37.91,37.74,37.87,1075320.0,37.87,37.91,37.74,37.87,1075320.0
2020-04-09 15:05:00,37.88,38.06,37.83,38.03,1612005.0,37.88,38.06,37.83,38.03,1612005.0
2020-04-09 15:10:00,38.03,38.06,37.94,37.98,1059360.0,38.03,38.06,37.94,37.98,1059360.0
2020-04-09 15:15:00,37.99,38.07,37.91,37.96,1418430.0,37.99,38.07,37.91,37.96,1418430.0
2020-04-09 15:20:00,37.97,38.0,37.87,37.89,627150.0,37.97,38.0,37.87,37.89,627150.0
2020-04-09 15:25:00,37.91,38.04,37.88,38.04,772800.0,37.91,38.04,37.88,38.04,772800.0
2020-04-09 15:30:00,38.03,38.07,37.96,38.02,1016955.0,38.03,38.07,37.96,38.02,1016955.0
2020-04-09 15:35:00,38.02,38.06,37.92,38.06,1067130.0,38.02,38.06,37.92,38.06,1067130.0
2020-04-09 15:40:00,38.05,38.12,38.0,38.06,1711350.0,38.05,38.12,38.0,38.06,1711350.0
2020-04-09 15:45:00,38.06,38.09,37.95,38.01,1738395.0,38.06,38.09,37.95,38.01,1738395.0
2020-04-09 15:50:00,38.02,38.12,37.93,38.06,2317125.0,38.02,38.12,37.93,38.06,2317125.0
2020-04-09 15:55:00,38.07,38.2,38.04,38.2,3848880.0,38.07,38.2,38.04,38.2,3848880.0
2020-04-13 09:30:00,39.41,39.43,39.05,39.08,5863350.0,39.41,39.43,39.05,39.08,5863350.0
2020-04-13 09:35:00,39.08,39.3,38.83,39.29,4692255.0,39.08,39.3,38.83,39.29,4692255.0
2020-04-13 09:40:00,39.29,39.32,38.76,38.81,4011435.0,39.29,39.32,38.76,38.81,4011435.0
2020-04-13 09:45:00,38.84,39.02,38.7,38.9,3445905.0,38.84,39.02,38.7,38.9,3445905.0
2020-04-13 09:50:00,38.9,39.17,38.88,39.14,3057240.0,38.9,39.17,38.88,39.14,3057240.0
2020-04-13 09:55:00,39.13,39.58,39.13,39.28,5429670.0,39.13,39.58,39.13,39.28,5429670.0
2020-04-13 10:00:00,39.27,39.75,39.23,39.69,4652505.0,39.27,39.75,39.23,39.69,4652505.0
2020-04-13 10:05:00,39.71,40.26,39.7,40.24,6796890.0,39.71,40.26,39.7,40.24,6796890.0
2020-04-13 10:10:00,40.25,40.33,39.88,39.97,4250220.0,40.25,40.33,39.88,39.97,4250220.0
2020-04-13 10:15:00,39.97,39.99,39.69,39.75,2599410.0,39.97,39.99,39.69,39.75,2599410.0
2020-04-13 10:20:00,39.76,39.89,39.5,39.55,2801850.0,39.76,39.89,39.5,39.55,2801850.0
2020-04-13 10:25:00,39.57,39.96,39.51,39.95,2471610.0,39.57,39.96,39.51,39.95,2471610.0
2020-04-13 10:30:00,39.94,40.08,39.82,39.93,2486790.0,39.94,40.08,39.82,39.93,2486790.0
2020-04-13 10:35:00,39.95,40.0,39.8,39.91,1620345.0,39.95,40.0,39.8,39.91,1620345.0
2020-04-13 10:40:00,39.92,40.03,39.74,39.78,1529625.0,39.92,40.03,39.74,39.78,1529625.0
2020-04-13 10:45:00,39.81,40.03,39.8,39.84,2002110.0,39.81,40.03,39.8,39.84,2002110.0
2020-04-13 10:50:00,39.85,39.98,39.79,39.9,1618755.0,39.85,39.98,39.79,39.9,1618755.0
2020-04-13 10:55:00,39.89,40.26,39.87,40.16,2994855.0,39.89,40.26,39.87,40.16,2994855.0
2020-04-13 11:00:00,40.15,40.25,39.97,40.1,1866885.0,40.15,40.25,39.97,40.1,1866885.0
2020-04-13 11:05:00,40.1,40.1,39.89,39.94,1892100.0,40.1,40.1,39.89,39.94,1892100.0
2020-04-13 11:10:00,39.95,40.19,39.94,40.15,1846110.0,39.95,40.19,39.94,40.15,1846110.0
2020-04-13 11:15:00,40.15,40.45,40.14,40.36,3719910.0,40.15,40.45,40.14,40.36,3719910.0
2020-04-13 11:20:00,40.35,40.57,40.24,40.53,2580900.0,40.35,40.57,40.24,40.53,2580900.0
2020-04-13 11:25:00,40.51,40.77,40.5,40.73,4096710.0,40.51,40.77,40.5,40.73,4096710.0
2020-04-13 11:30:00,40.72,40.76,40.47,40.57,2558010.0,40.72,40.76,40.47,40.57,2558010.0
2020-04-13 11:35:00,40.57,40.92,40.51,40.84,2805645.0,40.57,40.92,40.51,40.84,2805645.0
2020-04-13 11:40:00,40.85,40.98,40.72,40.95,2763600.0,40.85,40.98,40.72,40.95,2763600.0
2020-04-13 11:45:00,40.97,41.44,40.96,41.43,6297525.0,40.97,41.44,40.96,41.43,6297525.0
2020-04-13 11:50:00,41.42,41.43,41.22,41.41,3757350.0,41.42,41.43,41.22,41.41,3757350.0
2020-04-13 11:55:00,41.42,41.42,41.06,41.11,2512740.0,41.42,41.42,41.06,41.11,2512740.0
2020-04-13 12:00:00,41.12,41.63,41.03,41.61,4545495.0,41.12,41.63,41.03,41.61,4545495.0
2020-04-13 12:05:00,41.6,41.89,41.51,41.83,4964550.0,41.6,41.89,41.51,41.83,4964550.0
2020-04-13 12:10:00,41.83,42.33,41.82,42.22,7307160.0,41.83,42.33,41.82,42.22,7307160.0
2020-04-13 12:15:00,42.21,42.22,41.95,42.0,3104175.0,42.21,42.22,41.95,42.0,3104175.0
2020-04-13 12:20:00,42.0,42.09,41.83,41.84,2906085.0,42.0,42.09,41.83,41.84,2906085.0
2020-04-13 12:25:00,41.86,42.03,41.61,41.63,3137145.0,41.86,42.03,41.61,41.63,3137145.0
2020-04-13 12:30:00,41.63,41.63,41.41,41.59,3586515.0,41.63,41.63,41.41,41.59,3586515.0
2020-04-13 12:35:00,41.59,41.73,41.49,41.62,2723865.0,41.59,41.73,41.49,41.62,2723865.0
2020-04-13 12:40:00,41.63,41.97,41.63,41.93,3369090.0,41.63,41.97,41.63,41.93,3369090.0
2020-04-13 12:45:00,41.93,42.05,41.88,41.91,1751055.0,41.93,42.05,41.88,41.91,1751055.0
2020-04-13 12:50:00,41.92,41.92,41.7,41.77,1384245.0,41.92,41.92,41.7,41.77,1384245.0
2020-04-13 12:55:00,41.79,41.99,41.73,41.95,1084605.0,41.79,41.99,41.73,41.95,1084605.0
2020-04-13 13:00:00,41.93,41.93,41.78,41.84,1156890.0,41.93,41.93,41.78,41.84,1156890.0
2020-04-13 13:05:00,41.85,42.03,41.82,42.02,1306380.0,41.85,42.03,41.82,42.02,1306380.0
2020-04-13 13:10:00,42.02,42.04,41.78,41.8,1477245.0,42.02,42.04,41.78,41.8,1477245.0
2020-04-13 13:15:00,41.81,41.85,41.71,41.83,1173330.0,41.81,41.85,41.71,41.83,1173330.0
2020-04-13 13:20:00,41.85,41.85,41.64,41.7,869130.0,41.85,41.85,41.64,41.7,869130.0
2020-04-13 13:25:00,41.7,41.73,41.55,41.71,1065555.0,41.7,41.73,41.55,41.71,1065555.0
2020-04-13 13:30:00,41.72,41.96,41.68,41.92,1230195.0,41.72,41.96,41.68,41.92,1230195.0
2020-04-13 13:35:00,41.91,42.13,41.84,42.11,1787280.0,41.91,42.13,41.84,42.11,1787280.0
2020-04-13 13:40:00,42.12,42.25,42.05,42.11,2189550.0,42.12,42.25,42.05,42.11,2189550.0
2020-04-13 13:45:00,42.13,42.18,42.04,42.1,1158795.0,42.13,42.18,42.04,42.1,1158795.0
2020-04-13 13:50:00,42.11,42.57,42.11,42.56,3705510.0,42.11,42.57,42.11,42.56,3705510.0
2020-04-13 13:55:00,42.56,42.6,42.37,42.38,2622615.0,42.56,42.6,42.37,42.38,2622615.0
2020-04-13 14:00:00,42.4,42.68,42.4,42.62,2592045.0,42.4,42.68,42.4,42.62,2592045.0
2020-04-13 14:05:00,42.63,42.75,42.54,42.56,2824200.0,42.63,42.75,42.54,42.56,2824200.0
2020-04-13 14:10:00,42.55,42.62,42.46,42.53,1894575.0,42.55,42.62,42.46,42.53,1894575.0
2020-04-13 14:15:00,42.53,42.68,42.52,42.63,2180850.0,42.53,42.68,42.52,42.63,2180850.0
2020-04-13 14:20:00,42.63,42.63,42.5,42.59,1244910.0,42.63,42.63,42.5,42.59,1244910.0
2020-04-13 14:25:00,42.6,42.65,42.43,42.53,1756935.0,42.6,42.65,42.43,42.53,1756935.0
2020-04-13 14:30:00,42.55,42.6,42.44,42.46,1588230.0,42.55,42.6,42.44,42.46,1588230.0
2020-04-13 14:35:00,42.46,42.53,42.38,42.45,1257495.0,42.46,42.53,42.38,42.45,1257495.0
2020-04-13 14:40:00,42.46,42.49,42.38,42.45,1304145.0,42.46,42.49,42.38,42.45,1304145.0
2020-04-13 14:45:00,42.45,42.85,42.44,42.78,3319815.0,42.45,42.85,42.44,42.78,3319815.0
2020-04-13 14:50:00,42.79,42.83,42.63,42.8,2093070.0,42.79,42.83,42.63,42.8,2093070.0
2020-04-13 14:55:00,42.81,43.07,42.81,42.94,3824580.0,42.81,43.07,42.81,42.94,3824580.0
2020-04-13 15:00:00,42.93,43.0,42.8,42.83,2153640.0,42.93,43.0,42.8,42.83,2153640.0
2020-04-13 15:05:00,42.86,42.95,42.74,42.74,1544805.0,42.86,42.95,42.74,42.74,1544805.0
2020-04-13 15:10:00,42.73,42.79,42.56,42.56,1940220.0,42.73,42.79,42.56,42.56,1940220.0
2020-04-13 15:15:00,42.56,42.83,42.5,42.79,2601015.0,42.56,42.83,42.5,42.79,2601015.0
2020-04-13 15:20:00,42.8,42.8,42.64,42.67,1339860.0,42.8,42.8,42.64,42.67,1339860.0
2020-04-13 15:25:00,42.67,42.7,42.57,42.7,1504545.0,42.67,42.7,42.57,42.7,1504545.0
2020-04-13 15:30:00,42.68,42.8,42.64,42.76,2223000.0,42.68,42.8,42.64,42.76,2223000.0
2020-04-13 15:35:00,42.77,42.99,42.74,42.98,2564790.0,42.77,42.99,42.74,42.98,2564790.0
2020-04-13 15:40:00,42.98,43.27,42.89,43.26,4366110.0,42.98,43.27,42.89,43.26,4366110.0
2020-04-13 15:45:00,43.26,43.39,43.12,43.31,4873230.0,43.26,43.39,43.12,43.31,4873230.0
2020-04-13 15:50:00,43.29,43.33,43.08,43.29,4763820.0,43.29,43.33,43.08,43.29,4763820.0
2020-04-13 15:55:00,43.29,43.47,43.21,43.4,6045045.0,43.29,43.47,43.21,43.4,6045045.0
2020-04-14 09:30:00,46.59,47.72,46.16,47.62,21213360.0,46.59,47.72,46.16,47.62,21213360.0
2020-04-14 09:35:00,47.59,47.68,47.04,47.06,11047770.0,47.59,47.68,47.04,47.06,11047770.0
2020-04-14 09:40:00,47.08,48.53,47.0,48.41,12156015.0,47.08,48.53,47.0,48.41,12156015.0
2020-04-14 09:45:00,48.42,49.13,48.19,49.12,13717515.0,48.42,49.13,48.19,49.12,13717515.0
2020-04-14 09:50:00,49.13,49.17,48.42,48.63,7793475.0,49.13,49.17,48.42,48.63,7793475.0
2020-04-14 09:55:00,48.64,48.93,48.33,48.66,6613965.0,48.64,48.93,48.33,48.66,6613965.0
2020-04-14 10:00:00,48.66,48.73,48.14,48.22,5472240.0,48.66,48.73,48.14,48.22,5472240.0
2020-04-14 10:05:00,48.24,48.87,48.22,48.78,4902720.0,48.24,48.87,48.22,48.78,4902720.0
2020-04-14 10:10:00,48.8,49.13,48.55,48.83,6984030.0,48.8,49.13,48.55,48.83,6984030.0
2020-04-14 10:15:00,48.84,49.46,48.82,49.26,7254645.0,48.84,49.46,48.82,49.26,7254645.0
2020-04-14 10:20:00,49.29,49.33,48.89,48.98,4069890.0,49.29,49.33,48.89,48.98,4069890.0
2020-04-14 10:25:00,48.98,49.12,48.55,48.81,4100730.0,48.98,49.12,48.55,48.81,4100730.0
2020-04-14 10:30:00,48.83,49.1,48.78,49.06,3420690.0,48.83,49.1,48.78,49.06,3420690.0
2020-04-14 10:35:00,49.06,49.15,48.74,48.88,2756700.0,49.06,49.15,48.74,48.88,2756700.0
2020-04-14 10:40:00,48.88,49.06,48.64,49.01,2786970.0,48.88,49.06,48.64,49.01,2786970.0
2020-04-14 10:45:00,49.01,49.15,48.79,49.03,2779500.0,49.01,49.15,48.79,49.03,2779500.0
2020-04-14 10:50:00,49.01,49.05,48.91,48.93,1915320.0,49.01,49.05,48.91,48.93,1915320.0
2020-04-14 10:55:00,48.93,48.97,48.48,48.5,3437565.0,48.93,48.97,48.48,48.5,3437565.0
2020-04-14 11:00:00,48.5,48.6,48.1,48.15,5455860.0,48.5,48.6,48.1,48.15,5455860.0
2020-04-14 11:05:00,48.15,48.2,47.1,47.4,10159260.0,48.15,48.2,47.1,47.4,10159260.0
2020-04-14 11:10:00,47.4,47.84,47.4,47.65,5339550.0,47.4,47.84,47.4,47.65,5339550.0
2020-04-14 11:15:00,47.65,47.93,47.61,47.81,3769245.0,47.65,47.93,47.61,47.81,3769245.0
2020-04-14 11:20:00,47.82,48.2,47.77,48.2,4191135.0,47.82,48.2,47.77,48.2,4191135.0
2020-04-14 11:25:00,48.2,48.34,48.1,48.27,3777780.0,48.2,48.34,48.1,48.27,3777780.0
2020-04-14 11:30:00,48.26,48.45,48.13,48.39,3552735.0,48.26,48.45,48.13,48.39,3552735.0
2020-04-14 11:35:00,48.41,48.48,48.29,48.34,2483625.0,48.41,48.48,48.29,48.34,2483625.0
2020-04-14 11:40:00,48.36,48.4,48.19,48.27,1979325.0,48.36,48.4,48.19,48.27,1979325.0
2020-04-14 11:45:00,48.26,48.53,48.24,48.34,2349345.0,48.26,48.53,48.24,48.34,2349345.0
2020-04-14 11:50:00,48.38,48.92,48.38,48.89,4722825.0,48.38,48.92,48.38,48.89,4722825.0
2020-04-14 11:55:00,48.88,48.89,48.6,48.64,2312715.0,48.88,48.89,48.6,48.64,2312715.0
2020-04-14 12:00:00,48.65,49.0,48.61,48.82,3377475.0,48.65,49.0,48.61,48.82,3377475.0
2020-04-14 12:05:00,48.83,48.9,48.64,48.72,1563060.0,48.83,48.9,48.64,48.72,1563060.0
2020-04-14 12:10:00,48.73,48.74,48.39,48.47,2167935.0,48.73,48.74,48.39,48.47,2167935.0
2020-04-14 12:15:00,48.48,48.83,48.48,48.75,2191095.0,48.48,48.83,48.48,48.75,2191095.0
2020-04-14 12:20:00,48.74,48.87,48.68,48.74,1747290.0,48.74,48.87,48.68,48.74,1747290.0
2020-04-14 12:25:00,48.73,48.8,48.47,48.6,1408305.0,48.73,48.8,48.47,48.6,1408305.0
2020-04-14 12:30:00,48.61,48.79,48.56,48.6,1419375.0,48.61,48.79,48.56,48.6,1419375.0
2020-04-14 12:35:00,48.58,48.96,48.58,48.83,2411730.0,48.58,48.96,48.58,48.83,2411730.0
2020-04-14 12:40:00,48.82,49.13,48.82,48.92,3235410.0,48.82,49.13,48.82,48.92,3235410.0
2020-04-14 12:45:00,48.93,49.03,48.79,48.96,1523595.0,48.93,49.03,48.79,48.96,1523595.0
2020-04-14 12:50:00,48.98,49.09,48.88,48.98,1513245.0,48.98,49.09,48.88,48.98,1513245.0
2020-04-14 12:55:00,49.0,49.04,48.87,48.92,1202895.0,49.0,49.04,48.87,48.92,1202895.0
2020-04-14 13:00:00,48.92,48.92,48.57,48.69,1719195.0,48.92,48.92,48.57,48.69,1719195.0
2020-04-14 13:05:00,48.69,48.85,48.62,48.73,1504680.0,48.69,48.85,48.62,48.73,1504680.0
2020-04-14 13:10:00,48.73,48.89,48.69,48.71,916650.0,48.73,48.89,48.69,48.71,916650.0
2020-04-14 13:15:00,48.71,48.8,48.53,48.62,1206855.0,48.71,48.8,48.53,48.62,1206855.0
2020-04-14 13:20:00,48.61,48.84,48.56,48.8,1427010.0,48.61,48.84,48.56,48.8,1427010.0
2020-04-14 13:25:00,48.79,48.89,48.76,48.83,1525725.0,48.79,48.89,48.76,48.83,1525725.0
2020-04-14 13:30:00,48.83,48.98,48.8,48.98,1416150.0,48.83,48.98,48.8,48.98,1416150.0
2020-04-14 13:35:00,48.97,49.06,48.8,48.81,1703670.0,48.97,49.06,48.8,48.81,1703670.0
2020-04-14 13:40:00,48.82,48.9,48.77,48.85,953535.0,48.82,48.9,48.77,48.85,953535.0
2020-04-14 13:45:00,48.86,49.15,48.84,49.04,2486355.0,48.86,49.15,48.84,49.04,2486355.0
2020-04-14 13:50:00,49.03,49.25,49.01,49.11,2016585.0,49.03,49.25,49.01,49.11,2016585.0
2020-04-14 13:55:00,49.12,49.16,49.02,49.09,1228230.0,49.12,49.16,49.02,49.09,1228230.0
2020-04-14 14:00:00,49.1,49.12,48.7,48.77,2451675.0,49.1,49.12,48.7,48.77,2451675.0
2020-04-14 14:05:00,48.78,48.83,48.61,48.71,2322795.0,48.78,48.83,48.61,48.71,2322795.0
2020-04-14 14:10:00,48.71,48.81,48.49,48.59,2097315.0,48.71,48.81,48.49,48.59,2097315.0
2020-04-14 14:15:00,48.58,48.9,48.56,48.84,2011140.0,48.58,48.9,48.56,48.84,2011140.0
2020-04-14 14:20:00,48.84,48.85,48.69,48.7,1149135.0,48.84,48.85,48.69,48.7,1149135.0
2020-04-14 14:25:00,48.68,48.76,48.52,48.52,1364415.0,48.68,48.76,48.52,48.52,1364415.0
2020-04-14 14:30:00,48.55,48.66,48.13,48.3,3640290.0,48.55,48.66,48.13,48.3,3640290.0
2020-04-14 14:35:00,48.3,48.49,48.14,48.18,2765445.0,48.3,48.49,48.14,48.18,2765445.0
2020-04-14 14:40:00,48.18,48.33,47.95,47.96,2441190.0,48.18,48.33,47.95,47.96,2441190.0
2020-04-14 14:45:00,47.97,48.11,47.49,47.89,4895145.0,47.97,48.11,47.49,47.89,4895145.0
2020-04-14 14:50:00,47.9,48.2,47.83,48.2,3258435.0,47.9,48.2,47.83,48.2,3258435.0
2020-04-14 14:55:00,48.2,48.46,48.11,48.29,2688735.0,48.2,48.46,48.11,48.29,2688735.0
2020-04-14 15:00:00,48.3,48.3,47.96,48.0,1969860.0,48.3,48.3,47.96,48.0,1969860.0
2020-04-14 15:05:00,47.98,48.03,47.83,47.92,1743840.0,47.98,48.03,47.83,47.92,1743840.0
2020-04-14 15:10:00,47.92,47.96,47.68,47.91,1877415.0,47.92,47.96,47.68,47.91,1877415.0
2020-04-14 15:15:00,47.92,47.92,47.45,47.58,2986515.0,47.92,47.92,47.45,47.58,2986515.0
2020-04-14 15:20:00,47.6,47.62,47.27,47.45,3478785.0,47.6,47.62,47.27,47.45,3478785.0
2020-04-14 15:25:00,47.45,47.74,47.45,47.69,3391050.0,47.45,47.74,47.45,47.69,3391050.0
2020-04-14 15:30:00,47.66,47.87,47.55,47.67,2048820.0,47.66,47.87,47.55,47.67,2048820.0
2020-04-14 15:35:00,47.67,47.7,47.45,47.58,2444715.0,47.67,47.7,47.45,47.58,2444715.0
2020-04-14 15:40:00,47.58,47.75,47.56,47.58,2158830.0,47.58,47.75,47.56,47.58,2158830.0
2020-04-14 15:45:00,47.58,47.65,47.35,47.41,2678550.0,47.58,47.65,47.35,47.41,2678550.0
2020-04-14 15:50:00,47.41,47.47,46.85,46.95,5866380.0,47.41,47.47,46.85,46.95,5866380.0
2020-04-14 15:55:00,46.98,47.53,46.93,47.32,6384585.0,46.98,47.53,46.93,47.32,6384585.0
2020-04-15 09:30:00,49.47,49.77,48.44,49.5,16011735.0,49.47,49.77,48.44,49.5,16011735.0
2020-04-15 09:35:00,49.55,50.21,49.22,50.11,9389385.0,49.55,50.21,49.22,50.11,9389385.0
2020-04-15 09:40:00,50.08,50.19,48.9,49.02,8690085.0,50.08,50.19,48.9,49.02,8690085.0
2020-04-15 09:45:00,49.07,49.47,48.73,49.28,6794400.0,49.07,49.47,48.73,49.28,6794400.0
2020-04-15 09:50:00,49.29,49.4,48.99,49.23,4225725.0,49.29,49.4,48.99,49.23,4225725.0
2020-04-15 09:55:00,49.24,49.37,48.85,49.12,4053225.0,49.24,49.37,48.85,49.12,4053225.0
2020-04-15 10:00:00,49.12,49.24,48.87,49.1,3120450.0,49.12,49.24,48.87,49.1,3120450.0
2020-04-15 10:05:00,49.12,49.66,49.11,49.57,5432370.0,49.12,49.66,49.11,49.57,5432370.0
2020-04-15 10:10:00,49.56,49.85,49.46,49.62,4238325.0,49.56,49.85,49.46,49.62,4238325.0
2020-04-15 10:15:00,49.61,49.73,49.25,49.41,3641610.0,49.61,49.73,49.25,49.41,3641610.0
2020-04-15 10:20:00,49.4,49.57,49.11,49.3,3041205.0,49.4,49.57,49.11,49.3,3041205.0
2020-04-15 10:25:00,49.28,49.47,49.18,49.28,2674395.0,49.28,49.47,49.18,49.28,2674395.0
2020-04-15 10:30:00,49.26,49.36,49.09,49.09,2408655.0,49.26,49.36,49.09,49.09,2408655.0
2020-04-15 10:35:00,49.09,49.26,48.9,49.0,2597160.0,49.09,49.26,48.9,49.0,2597160.0
2020-04-15 10:40:00,49.01,49.2,48.77,49.03,3451425.0,49.01,49.2,48.77,49.03,3451425.0
2020-04-15 10:45:00,49.02,49.3,49.0,49.29,2115645.0,49.02,49.3,49.0,49.29,2115645.0
2020-04-15 10:50:00,49.28,49.35,49.1,49.21,2217015.0,49.28,49.35,49.1,49.21,2217015.0
2020-04-15 10:55:00,49.23,49.35,49.14,49.19,1664160.0,49.23,49.35,49.14,49.19,1664160.0
2020-04-15 11:00:00,49.2,49.31,49.0,49.07,1730550.0,49.2,49.31,49.0,49.07,1730550.0
2020-04-15 11:05:00,49.07,49.07,48.81,49.03,2041290.0,49.07,49.07,48.81,49.03,2041290.0
2020-04-15 11:10:00,49.04,49.19,49.0,49.01,1858320.0,49.04,49.19,49.0,49.01,1858320.0
2020-04-15 11:15:00,49.01,49.05,48.5,48.53,5801325.0,49.01,49.05,48.5,48.53,5801325.0
2020-04-15 11:20:00,48.52,48.59,48.04,48.06,5322585.0,48.52,48.59,48.04,48.06,5322585.0
2020-04-15 11:25:00,48.07,48.45,47.88,48.44,4814640.0,48.07,48.45,47.88,48.44,4814640.0
2020-04-15 11:30:00,48.44,48.53,48.23,48.23,2661195.0,48.44,48.53,48.23,48.23,2661195.0
2020-04-15 11:35:00,48.22,48.47,48.17,48.24,1417620.0,48.22,48.47,48.17,48.24,1417620.0
2020-04-15 11:40:00,48.24,48.28,47.96,48.18,2021235.0,48.24,48.28,47.96,48.18,2021235.0
2020-04-15 11:45:00,48.17,48.23,47.33,47.51,4457625.0,48.17,48.23,47.33,47.51,4457625.0
2020-04-15 11:50:00,47.52,47.86,47.51,47.8,3050385.0,47.52,47.86,47.51,47.8,3050385.0
2020-04-15 11:55:00,47.8,47.98,47.78,47.95,2361945.0,47.8,47.98,47.78,47.95,2361945.0
2020-04-15 12:00:00,47.92,48.4,47.87,48.32,3546390.0,47.92,48.4,47.87,48.32,3546390.0
2020-04-15 12:05:00,48.33,48.34,48.08,48.1,1881525.0,48.33,48.34,48.08,48.1,1881525.0
2020-04-15 12:10:00,48.1,48.34,48.02,48.33,1681995.0,48.1,48.34,48.02,48.33,1681995.0
2020-04-15 12:15:00,48.3,48.68,48.27,48.32,3011775.0,48.3,48.68,48.27,48.32,3011775.0
2020-04-15 12:20:00,48.33,48.53,48.33,48.34,1418040.0,48.33,48.53,48.33,48.34,1418040.0
2020-04-15 12:25:00,48.33,48.43,48.16,48.34,1659675.0,48.33,48.43,48.16,48.34,1659675.0
2020-04-15 12:30:00,48.33,48.39,48.17,48.25,1188150.0,48.33,48.39,48.17,48.25,1188150.0
2020-04-15 12:35:00,48.26,48.31,47.93,47.93,1705545.0,48.26,48.31,47.93,47.93,1705545.0
2020-04-15 12:40:00,47.92,48.27,47.88,48.24,2387325.0,47.92,48.27,47.88,48.24,2387325.0
2020-04-15 12:45:00,48.24,48.27,48.01,48.2,1427415.0,48.24,48.27,48.01,48.2,1427415.0
2020-04-15 12:50:00,48.19,48.43,48.19,48.23,1822605.0,48.19,48.43,48.19,48.23,1822605.0
2020-04-15 12:55:00,48.22,48.4,48.12,48.33,1293540.0,48.22,48.4,48.12,48.33,1293540.0
2020-04-15 13:00:00,48.32,48.54,48.19,48.53,1558530.0,48.32,48.54,48.19,48.53,1558530.0
2020-04-15 13:05:00,48.53,48.89,48.44,48.71,3389040.0,48.53,48.89,48.44,48.71,3389040.0
2020-04-15 13:10:00,48.72,48.96,48.71,48.92,2429160.0,48.72,48.96,48.71,48.92,2429160.0
2020-04-15 13:15:00,48.91,49.13,48.71,49.04,3050580.0,48.91,49.13,48.71,49.04,3050580.0
2020-04-15 13:20:00,49.03,49.06,48.86,48.96,1741815.0,49.03,49.06,48.86,48.96,1741815.0
2020-04-15 13:25:00,48.97,48.97,48.53,48.66,2168550.0,48.97,48.97,48.53,48.66,2168550.0
2020-04-15 13:30:00,48.67,48.7,48.51,48.59,1317045.0,48.67,48.7,48.51,48.59,1317045.0
2020-04-15 13:35:00,48.6,48.73,48.35,48.44,1940550.0,48.6,48.73,48.35,48.44,1940550.0
2020-04-15 13:40:00,48.44,48.56,48.35,48.48,1182630.0,48.44,48.56,48.35,48.48,1182630.0
2020-04-15 13:45:00,48.48,48.67,48.47,48.54,1925910.0,48.48,48.67,48.47,48.54,1925910.0
2020-04-15 13:50:00,48.57,48.6,48.43,48.47,1058835.0,48.57,48.6,48.43,48.47,1058835.0
2020-04-15 13:55:00,48.49,48.62,48.47,48.51,860385.0,48.49,48.62,48.47,48.51,860385.0
2020-04-15 14:00:00,48.53,48.85,48.52,48.72,2110170.0,48.53,48.85,48.52,48.72,2110170.0
2020-04-15 14:05:00,48.74,48.93,48.69,48.78,1566795.0,48.74,48.93,48.69,48.78,1566795.0
2020-04-15 14:10:00,48.79,48.91,48.7,48.77,1430385.0,48.79,48.91,48.7,48.77,1430385.0
2020-04-15 14:15:00,48.76,48.77,48.6,48.67,1254930.0,48.76,48.77,48.6,48.67,1254930.0
2020-04-15 14:20:00,48.65,48.75,48.6,48.63,1007250.0,48.65,48.75,48.6,48.63,1007250.0
2020-04-15 14:25:00,48.63,48.67,48.45,48.65,1377525.0,48.63,48.67,48.45,48.65,1377525.0
2020-04-15 14:30:00,48.66,48.87,48.59,48.84,1836480.0,48.66,48.87,48.59,48.84,1836480.0
2020-04-15 14:35:00,48.87,49.04,48.8,48.97,2297625.0,48.87,49.04,48.8,48.97,2297625.0
2020-04-15 14:40:00,48.97,49.08,48.89,48.99,2061180.0,48.97,49.08,48.89,48.99,2061180.0
2020-04-15 14:45:00,49.0,49.07,48.87,48.93,1783515.0,49.0,49.07,48.87,48.93,1783515.0
2020-04-15 14:50:00,48.92,48.92,48.73,48.82,1611750.0,48.92,48.92,48.73,48.82,1611750.0
2020-04-15 14:55:00,48.81,48.99,48.76,48.83,1832355.0,48.81,48.99,48.76,48.83,1832355.0
2020-04-15 15:00:00,48.82,48.9,48.53,48.63,2033715.0,48.82,48.9,48.53,48.63,2033715.0
2020-04-15 15:05:00,48.63,48.69,48.29,48.49,2064930.0,48.63,48.69,48.29,48.49,2064930.0
2020-04-15 15:10:00,48.49,48.58,48.3,48.45,1836615.0,48.49,48.58,48.3,48.45,1836615.0
2020-04-15 15:15:00,48.46,48.71,48.37,48.62,2088390.0,48.46,48.71,48.37,48.62,2088390.0
2020-04-15 15:20:00,48.62,48.71,48.33,48.46,1409070.0,48.62,48.71,48.33,48.46,1409070.0
2020-04-15 15:25:00,48.45,48.45,48.15,48.29,1939560.0,48.45,48.45,48.15,48.29,1939560.0
2020-04-15 15:30:00,48.29,48.32,48.07,48.14,2025075.0,48.29,48.32,48.07,48.14,2025075.0
2020-04-15 15:35:00,48.16,48.46,48.11,48.34,2275470.0,48.16,48.46,48.11,48.34,2275470.0
2020-04-15 15:40:00,48.34,48.52,48.16,48.49,1899975.0,48.34,48.52,48.16,48.49,1899975.0
2020-04-15 15:45:00,48.49,48.61,48.44,48.49,2380035.0,48.49,48.61,48.44,48.49,2380035.0
2020-04-15 15:50:00,48.47,48.57,48.37,48.45,2539005.0,48.47,48.57,48.37,48.45,2539005.0
2020-04-15 15:55:00,48.46,48.69,48.45,48.64,4601475.0,48.46,48.69,48.45,48.64,4601475.0
2020-04-16 09:30:00,47.8,48.25,47.14,47.24,7270905.0,47.8,48.25,47.14,47.24,7270905.0
2020-04-16 09:35:00,47.24,47.76,47.11,47.59,5238450.0,47.24,47.76,47.11,47.59,5238450.0
2020-04-16 09:40:00,47.59,48.07,47.59,48.03,4708260.0,47.59,48.07,47.59,48.03,4708260.0
2020-04-16 09:45:00,48.01,48.34,47.68,47.76,4108020.0,48.01,48.34,47.68,47.76,4108020.0
2020-04-16 09:50:00,47.77,47.99,47.5,47.94,3880170.0,47.77,47.99,47.5,47.94,3880170.0
2020-04-16 09:55:00,47.95,48.15,47.79,47.8,3309120.0,47.95,48.15,47.79,47.8,3309120.0
2020-04-16 10:00:00,47.8,48.06,47.65,47.74,2480745.0,47.8,48.06,47.65,47.74,2480745.0
2020-04-16 10:05:00,47.74,48.11,47.74,47.89,2469195.0,47.74,48.11,47.74,47.89,2469195.0
2020-04-16 10:10:00,47.89,47.93,47.61,47.72,2239260.0,47.89,47.93,47.61,47.72,2239260.0
2020-04-16 10:15:00,47.75,47.93,47.67,47.9,1907895.0,47.75,47.93,47.67,47.9,1907895.0
2020-04-16 10:20:00,47.9,48.2,47.81,48.17,3150060.0,47.9,48.2,47.81,48.17,3150060.0
2020-04-16 10:25:00,48.18,48.51,48.01,48.44,3518595.0,48.18,48.51,48.01,48.44,3518595.0
2020-04-16 10:30:00,48.47,48.47,48.19,48.3,2248185.0,48.47,48.47,48.19,48.3,2248185.0
2020-04-16 10:35:00,48.3,48.45,48.2,48.31,2163840.0,48.3,48.45,48.2,48.31,2163840.0
2020-04-16 10:40:00,48.31,49.06,48.24,49.05,5591475.0,48.31,49.06,48.24,49.05,5591475.0
2020-04-16 10:45:00,49.03,49.2,48.77,49.09,3907980.0,49.03,49.2,48.77,49.09,3907980.0
2020-04-16 10:50:00,49.12,49.33,48.92,49.02,4813560.0,49.12,49.33,48.92,49.02,4813560.0
2020-04-16 10:55:00,49.04,49.2,48.94,49.02,2674875.0,49.04,49.2,48.94,49.02,2674875.0
2020-04-16 11:00:00,49.0,49.32,48.97,49.2,2846190.0,49.0,49.32,48.97,49.2,2846190.0
2020-04-16 11:05:00,49.2,49.74,49.17,49.62,5637900.0,49.2,49.74,49.17,49.62,5637900.0
2020-04-16 11:10:00,49.63,49.75,49.47,49.49,3666675.0,49.63,49.75,49.47,49.49,3666675.0
2020-04-16 11:15:00,49.49,49.89,49.48,49.88,3070560.0,49.49,49.89,49.48,49.88,3070560.0
2020-04-16 11:20:00,49.86,50.09,49.6,50.06,4021815.0,49.86,50.09,49.6,50.06,4021815.0
2020-04-16 11:25:00,50.08,50.63,49.97,50.38,7237470.0,50.08,50.63,49.97,50.38,7237470.0
2020-04-16 11:30:00,50.38,50.52,49.9,49.98,5405760.0,50.38,50.52,49.9,49.98,5405760.0
2020-04-16 11:35:00,49.98,50.37,49.94,50.08,4074135.0,49.98,50.37,49.94,50.08,4074135.0
2020-04-16 11:40:00,50.1,50.26,49.98,50.13,2269560.0,50.1,50.26,49.98,50.13,2269560.0
2020-04-16 11:45:00,50.11,50.17,49.67,49.77,2656500.0,50.11,50.17,49.67,49.77,2656500.0
2020-04-16 11:50:00,49.77,50.12,49.69,50.12,2600445.0,49.77,50.12,49.69,50.12,2600445.0
2020-04-16 11:55:00,50.11,50.2,50.01,50.12,2189370.0,50.11,50.2,50.01,50.12,2189370.0
2020-04-16 12:00:00,50.11,50.23,49.83,49.87,2290035.0,50.11,50.23,49.83,49.87,2290035.0
2020-04-16 12:05:00,49.85,49.89,49.44,49.6,3003735.0,49.85,49.89,49.44,49.6,3003735.0
2020-04-16 12:10:00,49.61,49.81,49.49,49.49,2802630.0,49.61,49.81,49.49,49.49,2802630.0
2020-04-16 12:15:00,49.51,49.51,49.15,49.28,3365745.0,49.51,49.51,49.15,49.28,3365745.0
2020-04-16 12:20:00,49.28,49.33,49.02,49.11,2840265.0,49.28,49.33,49.02,49.11,2840265.0
2020-04-16 12:25:00,49.13,49.44,49.07,49.4,2492760.0,49.13,49.44,49.07,49.4,2492760.0
2020-04-16 12:30:00,49.39,49.39,48.93,48.99,2566845.0,49.39,49.39,48.93,48.99,2566845.0
2020-04-16 12:35:00,49.01,49.13,48.8,49.05,2475495.0,49.01,49.13,48.8,49.05,2475495.0
2020-04-16 12:40:00,49.03,49.16,48.95,49.13,2113200.0,49.03,49.16,48.95,49.13,2113200.0
2020-04-16 12:45:00,49.14,49.19,48.97,49.05,1429320.0,49.14,49.19,48.97,49.05,1429320.0
2020-04-16 12:50:00,49.04,49.2,49.0,49.13,1467705.0,49.04,49.2,49.0,49.13,1467705.0
2020-04-16 12:55:00,49.13,49.23,48.99,49.2,1649940.0,49.13,49.23,48.99,49.2,1649940.0
2020-04-16 13:00:00,49.21,49.51,49.17,49.39,2824635.0,49.21,49.51,49.17,49.39,2824635.0
2020-04-16 13:05:00,49.37,49.61,49.33,49.37,2331825.0,49.37,49.61,49.33,49.37,2331825.0
2020-04-16 13:10:00,49.4,49.52,49.3,49.5,1522785.0,49.4,49.52,49.3,49.5,1522785.0
2020-04-16 13:15:00,49.5,49.54,49.34,49.43,1294950.0,49.5,49.54,49.34,49.43,1294950.0
2020-04-16 13:20:00,49.41,49.45,49.17,49.27,954615.0,49.41,49.45,49.17,49.27,954615.0
2020-04-16 13:25:00,49.26,49.39,49.13,49.37,989340.0,49.26,49.39,49.13,49.37,989340.0
2020-04-16 13:30:00,49.36,49.52,49.34,49.42,1274775.0,49.36,49.52,49.34,49.42,1274775.0
2020-04-16 13:35:00,49.42,49.52,49.29,49.29,878610.0,49.42,49.52,49.29,49.29,878610.0
2020-04-16 13:40:00,49.31,49.47,49.22,49.46,1101645.0,49.31,49.47,49.22,49.46,1101645.0
2020-04-16 13:45:00,49.45,49.47,49.35,49.39,664965.0,49.45,49.47,49.35,49.39,664965.0
2020-04-16 13:50:00,49.4,49.43,49.02,49.03,1960665.0,49.4,49.43,49.02,49.03,1960665.0
2020-04-16 13:55:00,49.02,49.14,48.9,49.02,1769325.0,49.02,49.14,48.9,49.02,1769325.0
2020-04-16 14:00:00,49.01,49.08,48.9,49.07,1424850.0,49.01,49.08,48.9,49.07,1424850.0
2020-04-16 14:05:00,49.07,49.15,48.87,49.12,1633380.0,49.07,49.15,48.87,49.12,1633380.0
2020-04-16 14:10:00,49.13,49.19,48.97,49.11,1151100.0,49.13,49.19,48.97,49.11,1151100.0
2020-04-16 14:15:00,49.1,49.3,49.1,49.18,1703355.0,49.1,49.3,49.1,49.18,1703355.0
2020-04-16 14:20:00,49.2,49.25,49.16,49.24,821220.0,49.2,49.25,49.16,49.24,821220.0
2020-04-16 14:25:00,49.22,49.46,49.18,49.38,1748775.0,49.22,49.46,49.18,49.38,1748775.0
2020-04-16 14:30:00,49.37,49.64,49.34,49.58,1970790.0,49.37,49.64,49.34,49.58,1970790.0
2020-04-16 14:35:00,49.59,49.79,49.58,49.63,2446215.0,49.59,49.79,49.58,49.63,2446215.0
2020-04-16 14:40:00,49.66,49.74,49.44,49.55,1692000.0,49.66,49.74,49.44,49.55,1692000.0
2020-04-16 14:45:00,49.55,49.59,49.34,49.37,1099080.0,49.55,49.59,49.34,49.37,1099080.0
2020-04-16 14:50:00,49.37,49.5,49.21,49.49,1184535.0,49.37,49.5,49.21,49.49,1184535.0
2020-04-16 14:55:00,49.48,49.61,49.45,49.58,1552005.0,49.48,49.61,49.45,49.58,1552005.0
2020-04-16 15:00:00,49.57,49.63,49.36,49.43,1095030.0,49.57,49.63,49.36,49.43,1095030.0
2020-04-16 15:05:00,49.45,49.55,49.31,49.32,1145115.0,49.45,49.55,49.31,49.32,1145115.0
2020-04-16 15:10:00,49.35,49.43,49.2,49.37,1891515.0,49.35,49.43,49.2,49.37,1891515.0
2020-04-16 15:15:00,49.35,49.44,49.26,49.32,1071045.0,49.35,49.44,49.26,49.32,1071045.0
2020-04-16 15:20:00,49.33,49.35,49.24,49.35,895845.0,49.33,49.35,49.24,49.35,895845.0
2020-04-16 15:25:00,49.37,49.59,49.31,49.55,2007450.0,49.37,49.59,49.31,49.55,2007450.0
2020-04-16 15:30:00,49.55,49.76,49.52,49.74,2453910.0,49.55,49.76,49.52,49.74,2453910.0
2020-04-16 15:35:00,49.75,49.87,49.63,49.77,2745900.0,49.75,49.87,49.63,49.77,2745900.0
2020-04-16 15:40:00,49.76,49.9,49.76,49.76,2738310.0,49.76,49.9,49.76,49.76,2738310.0
2020-04-16 15:45:00,49.77,49.83,49.53,49.57,2048880.0,49.77,49.83,49.53,49.57,2048880.0
2020-04-16 15:50:00,49.59,49.9,49.59,49.86,3057960.0,49.59,49.9,49.59,49.86,3057960.0
2020-04-16 15:55:00,49.86,49.87,49.67,49.71,2734935.0,49.86,49.87,49.67,49.71,2734935.0
2020-04-17 09:30:00,51.51,51.66,50.75,51.19,8611230.0,51.51,51.66,50.75,51.19,8611230.0
2020-04-17 09:35:00,51.18,51.24,50.8,51.0,3786495.0,51.18,51.24,50.8,51.0,3786495.0
2020-04-17 09:40:00,51.02,51.04,50.48,50.78,4449045.0,51.02,51.04,50.48,50.78,4449045.0
2020-04-17 09:45:00,50.75,51.21,50.75,51.16,3288225.0,50.75,51.21,50.75,51.16,3288225.0
2020-04-17 09:50:00,51.17,51.17,50.89,51.09,2068665.0,51.17,51.17,50.89,51.09,2068665.0
2020-04-17 09:55:00,51.11,51.46,51.1,51.25,3353250.0,51.11,51.46,51.1,51.25,3353250.0
2020-04-17 10:00:00,51.27,51.37,51.15,51.25,2056635.0,51.27,51.37,51.15,51.25,2056635.0
2020-04-17 10:05:00,51.25,51.28,51.02,51.16,1670880.0,51.25,51.28,51.02,51.16,1670880.0
2020-04-17 10:10:00,51.17,51.17,50.6,50.67,2499165.0,51.17,51.17,50.6,50.67,2499165.0
2020-04-17 10:15:00,50.67,50.77,50.39,50.71,3279840.0,50.67,50.77,50.39,50.71,3279840.0
2020-04-17 10:20:00,50.71,50.9,50.63,50.77,2031240.0,50.71,50.9,50.63,50.77,2031240.0
2020-04-17 10:25:00,50.79,50.99,50.75,50.8,1650345.0,50.79,50.99,50.75,50.8,1650345.0
2020-04-17 10:30:00,50.79,50.87,50.37,50.53,2528700.0,50.79,50.87,50.37,50.53,2528700.0
2020-04-17 10:35:00,50.51,50.72,50.4,50.57,1903695.0,50.51,50.72,50.4,50.57,1903695.0
2020-04-17 10:40:00,50.56,50.59,50.14,50.19,3044790.0,50.56,50.59,50.14,50.19,3044790.0
2020-04-17 10:45:00,50.2,50.36,50.09,50.23,2089500.0,50.2,50.36,50.09,50.23,2089500.0
2020-04-17 10:50:00,50.27,50.67,50.25,50.63,2224065.0,50.27,50.67,50.25,50.63,2224065.0
2020-04-17 10:55:00,50.63,50.77,50.48,50.58,2108070.0,50.63,50.77,50.48,50.58,2108070.0
2020-04-17 11:00:00,50.58,50.73,50.49,50.57,1534380.0,50.58,50.73,50.49,50.57,1534380.0
2020-04-17 11:05:00,50.57,50.69,50.5,50.58,991035.0,50.57,50.69,50.5,50.58,991035.0
2020-04-17 11:10:00,50.56,50.6,50.37,50.54,1133175.0,50.56,50.6,50.37,50.54,1133175.0
2020-04-17 11:15:00,50.55,50.7,50.45,50.69,1324890.0,50.55,50.7,50.45,50.69,1324890.0
2020-04-17 11:20:00,50.7,50.73,50.52,50.56,1152390.0,50.7,50.73,50.52,50.56,1152390.0
2020-04-17 11:25:00,50.55,50.57,50.29,50.41,1527960.0,50.55,50.57,50.29,50.41,1527960.0
2020-04-17 11:30:00,50.41,50.6,50.33,50.58,1373655.0,50.41,50.6,50.33,50.58,1373655.0
2020-04-17 11:35:00,50.57,50.61,50.47,50.61,1039170.0,50.57,50.61,50.47,50.61,1039170.0
2020-04-17 11:40:00,50.61,50.68,50.52,50.53,1239960.0,50.61,50.68,50.52,50.53,1239960.0
2020-04-17 11:45:00,50.54,50.71,50.54,50.7,892455.0,50.54,50.71,50.54,50.7,892455.0
2020-04-17 11:50:00,50.69,50.88,50.57,50.78,1716390.0,50.69,50.88,50.57,50.78,1716390.0
2020-04-17 11:55:00,50.79,50.98,50.74,50.89,1924575.0,50.79,50.98,50.74,50.89,1924575.0
2020-04-17 12:00:00,50.9,50.93,50.73,50.91,1216575.0,50.9,50.93,50.73,50.91,1216575.0
2020-04-17 12:05:00,50.93,50.97,50.72,50.74,1205025.0,50.93,50.97,50.72,50.74,1205025.0
2020-04-17 12:10:00,50.73,50.84,50.64,50.76,1300320.0,50.73,50.84,50.64,50.76,1300320.0
2020-04-17 12:15:00,50.79,50.93,50.73,50.92,961680.0,50.79,50.93,50.73,50.92,961680.0
2020-04-17 12:20:00,50.9,50.94,50.8,50.83,1063545.0,50.9,50.94,50.8,50.83,1063545.0
2020-04-17 12:25:00,50.82,50.86,50.74,50.8,882900.0,50.82,50.86,50.74,50.8,882900.0
2020-04-17 12:30:00,50.8,50.81,50.69,50.75,782325.0,50.8,50.81,50.69,50.75,782325.0
2020-04-17 12:35:00,50.73,50.76,50.65,50.66,1006815.0,50.73,50.76,50.65,50.66,1006815.0
2020-04-17 12:40:00,50.66,50.73,50.58,50.69,1060500.0,50.66,50.73,50.58,50.69,1060500.0
2020-04-17 12:45:00,50.7,50.82,50.62,50.82,1008000.0,50.7,50.82,50.62,50.82,1008000.0
2020-04-17 12:50:00,50.81,50.82,50.73,50.74,576270.0,50.81,50.82,50.73,50.74,576270.0
2020-04-17 12:55:00,50.74,50.76,50.63,50.64,551070.0,50.74,50.76,50.63,50.64,551070.0
2020-04-17 13:00:00,50.62,50.63,50.44,50.48,1325925.0,50.62,50.63,50.44,50.48,1325925.0
2020-04-17 13:05:00,50.47,50.6,50.47,50.58,442755.0,50.47,50.6,50.47,50.58,442755.0
2020-04-17 13:10:00,50.58,50.58,50.4,50.48,786585.0,50.58,50.58,50.4,50.48,786585.0
2020-04-17 13:15:00,50.46,50.51,50.34,50.47,1225500.0,50.46,50.51,50.34,50.47,1225500.0
2020-04-17 13:20:00,50.47,50.47,50.25,50.33,1352745.0,50.47,50.47,50.25,50.33,1352745.0
2020-04-17 13:25:00,50.34,50.45,50.33,50.36,850065.0,50.34,50.45,50.33,50.36,850065.0
2020-04-17 13:30:00,50.35,50.49,50.35,50.41,516330.0,50.35,50.49,50.35,50.41,516330.0
2020-04-17 13:35:00,50.42,50.46,50.35,50.43,459840.0,50.42,50.46,50.35,50.43,459840.0
2020-04-17 13:40:00,50.43,50.49,50.4,50.46,667995.0,50.43,50.49,50.4,50.46,667995.0
2020-04-17 13:45:00,50.45,50.45,50.29,50.31,955020.0,50.45,50.45,50.29,50.31,955020.0
2020-04-17 13:50:00,50.31,50.38,50.17,50.17,983970.0,50.31,50.38,50.17,50.17,983970.0
2020-04-17 13:55:00,50.18,50.29,50.07,50.13,1932780.0,50.18,50.29,50.07,50.13,1932780.0
2020-04-17 14:00:00,50.12,50.12,49.84,49.9,2513385.0,50.12,50.12,49.84,49.9,2513385.0
2020-04-17 14:05:00,49.89,50.09,49.85,50.02,2212650.0,49.89,50.09,49.85,50.02,2212650.0
2020-04-17 14:10:00,50.02,50.04,49.91,49.99,1011195.0,50.02,50.04,49.91,49.99,1011195.0
2020-04-17 14:15:00,50.01,50.23,49.99,50.22,1405020.0,50.01,50.23,49.99,50.22,1405020.0
2020-04-17 14:20:00,50.22,50.28,50.1,50.15,1460535.0,50.22,50.28,50.1,50.15,1460535.0
2020-04-17 14:25:00,50.14,50.24,50.11,50.15,659265.0,50.14,50.24,50.11,50.15,659265.0
2020-04-17 14:30:00,50.15,50.17,50.04,50.09,770280.0,50.15,50.17,50.04,50.09,770280.0
2020-04-17 14:35:00,50.08,50.15,49.95,50.12,987990.0,50.08,50.15,49.95,50.12,987990.0
2020-04-17 14:40:00,50.1,50.27,50.1,50.26,1305075.0,50.1,50.27,50.1,50.26,1305075.0
2020-04-17 14:45:00,50.26,50.36,50.17,50.33,1050840.0,50.26,50.36,50.17,50.33,1050840.0
2020-04-17 14:50:00,50.32,50.39,50.18,50.27,1484175.0,50.32,50.39,50.18,50.27,1484175.0
2020-04-17 14:55:00,50.28,50.36,50.25,50.31,1070220.0,50.28,50.36,50.25,50.31,1070220.0
2020-04-17 15:00:00,50.32,50.33,50.17,50.23,736245.0,50.32,50.33,50.17,50.23,736245.0
2020-04-17 15:05:00,50.2,50.23,50.02,50.04,876900.0,50.2,50.23,50.02,50.04,876900.0
2020-04-17 15:10:00,50.04,50.12,50.01,50.06,945075.0,50.04,50.12,50.01,50.06,945075.0
2020-04-17 15:15:00,50.06,50.23,50.06,50.2,1083465.0,50.06,50.23,50.06,50.2,1083465.0
2020-04-17 15:20:00,50.2,50.21,49.99,50.02,1095990.0,50.2,50.21,49.99,50.02,1095990.0
2020-04-17 15:25:00,50.0,50.06,50.0,50.01,793920.0,50.0,50.06,50.0,50.01,793920.0
2020-04-17 15:30:00,50.01,50.19,50.0,50.1,2275515.0,50.01,50.19,50.0,50.1,2275515.0
2020-04-17 15:35:00,50.12,50.2,50.07,50.07,1021350.0,50.12,50.2,50.07,50.07,1021350.0
2020-04-17 15:40:00,50.07,50.17,50.05,50.1,805230.0,50.07,50.17,50.05,50.1,805230.0
2020-04-17 15:45:00,50.09,50.12,49.98,50.04,1220280.0,50.09,50.12,49.98,50.04,1220280.0
2020-04-17 15:50:00,50.06,50.28,50.05,50.25,2445390.0,50.06,50.28,50.05,50.25,2445390.0
2020-04-17 15:55:00,50.26,50.33,50.11,50.22,3852105.0,50.26,50.33,50.11,50.22,3852105.0
2020-04-20 09:30:00,48.85,49.38,48.62,48.83,6319470.0,48.85,49.38,48.62,48.83,6319470.0
2020-04-20 09:35:00,48.81,48.84,47.48,48.29,7752105.0,48.81,48.84,47.48,48.29,7752105.0
2020-04-20 09:40:00,48.29,48.9,48.2,48.7,4554795.0,48.29,48.9,48.2,48.7,4554795.0
2020-04-20 09:45:00,48.69,49.31,48.69,49.09,4489980.0,48.69,49.31,48.69,49.09,4489980.0
2020-04-20 09:50:00,49.12,49.21,48.77,49.03,2772975.0,49.12,49.21,48.77,49.03,2772975.0
2020-04-20 09:55:00,49.01,49.06,48.48,48.56,2863575.0,49.01,49.06,48.48,48.56,2863575.0
2020-04-20 10:00:00,48.57,49.03,48.52,48.97,2622900.0,48.57,49.03,48.52,48.97,2622900.0
2020-04-20 10:05:00,48.97,49.24,48.87,49.24,2419605.0,48.97,49.24,48.87,49.24,2419605.0
2020-04-20 10:10:00,49.24,49.72,49.22,49.57,4241685.0,49.24,49.72,49.22,49.57,4241685.0
2020-04-20 10:15:00,49.55,49.86,49.34,49.8,3504075.0,49.55,49.86,49.34,49.8,3504075.0
2020-04-20 10:20:00,49.79,49.9,49.65,49.82,2737905.0,49.79,49.9,49.65,49.82,2737905.0
2020-04-20 10:25:00,49.8,50.21,49.79,50.06,3489465.0,49.8,50.21,49.79,50.06,3489465.0
2020-04-20 10:30:00,50.05,50.58,50.05,50.53,4644900.0,50.05,50.58,50.05,50.53,4644900.0
2020-04-20 10:35:00,50.55,50.78,50.31,50.31,5307750.0,50.55,50.78,50.31,50.31,5307750.0
2020-04-20 10:40:00,50.31,50.73,50.29,50.68,2929140.0,50.31,50.73,50.29,50.68,2929140.0
2020-04-20 10:45:00,50.7,51.04,50.49,50.86,4179795.0,50.7,51.04,50.49,50.86,4179795.0
2020-04-20 10:50:00,50.85,51.03,50.64,50.82,2845035.0,50.85,51.03,50.64,50.82,2845035.0
2020-04-20 10:55:00,50.81,50.92,50.37,50.47,2780160.0,50.81,50.92,50.37,50.47,2780160.0
2020-04-20 11:00:00,50.45,50.67,50.41,50.53,1703445.0,50.45,50.67,50.41,50.53,1703445.0
2020-04-20 11:05:00,50.53,50.76,50.49,50.59,1674615.0,50.53,50.76,50.49,50.59,1674615.0
2020-04-20 11:10:00,50.6,50.7,50.32,50.32,1422960.0,50.6,50.7,50.32,50.32,1422960.0
2020-04-20 11:15:00,50.33,50.46,50.2,50.42,2172030.0,50.33,50.46,50.2,50.42,2172030.0
2020-04-20 11:20:00,50.44,50.64,50.41,50.57,1453935.0,50.44,50.64,50.41,50.57,1453935.0
2020-04-20 11:25:00,50.58,50.6,50.4,50.57,915660.0,50.58,50.6,50.4,50.57,915660.0
2020-04-20 11:30:00,50.56,50.59,50.44,50.53,681360.0,50.56,50.59,50.44,50.53,681360.0
2020-04-20 11:35:00,50.54,50.75,50.54,50.66,1680165.0,50.54,50.75,50.54,50.66,1680165.0
2020-04-20 11:40:00,50.65,50.68,50.4,50.42,947985.0,50.65,50.68,50.4,50.42,947985.0
2020-04-20 11:45:00,50.4,50.5,50.28,50.44,1650135.0,50.4,50.5,50.28,50.44,1650135.0
2020-04-20 11:50:00,50.42,50.51,50.35,50.39,746100.0,50.42,50.51,50.35,50.39,746100.0
2020-04-20 11:55:00,50.38,50.54,50.35,50.5,846120.0,50.38,50.54,50.35,50.5,846120.0
2020-04-20 12:00:00,50.5,50.55,50.36,50.36,971415.0,50.5,50.55,50.36,50.36,971415.0
2020-04-20 12:05:00,50.36,50.43,50.29,50.34,946935.0,50.36,50.43,50.29,50.34,946935.0
2020-04-20 12:10:00,50.35,50.36,49.92,49.98,1852785.0,50.35,50.36,49.92,49.98,1852785.0
2020-04-20 12:15:00,49.98,50.03,49.88,49.98,1360785.0,49.98,50.03,49.88,49.98,1360785.0
2020-04-20 12:20:00,49.99,50.22,49.97,50.17,1381050.0,49.99,50.22,49.97,50.17,1381050.0
2020-04-20 12:25:00,50.2,50.21,50.0,50.04,769590.0,50.2,50.21,50.0,50.04,769590.0
2020-04-20 12:30:00,50.06,50.22,50.05,50.14,686730.0,50.06,50.22,50.05,50.14,686730.0
2020-04-20 12:35:00,50.15,50.33,50.13,50.27,1490220.0,50.15,50.33,50.13,50.27,1490220.0
2020-04-20 12:40:00,50.26,50.38,50.19,50.25,1456125.0,50.26,50.38,50.19,50.25,1456125.0
2020-04-20 12:45:00,50.24,50.49,50.24,50.47,1186455.0,50.24,50.49,50.24,50.47,1186455.0
2020-04-20 12:50:00,50.49,50.53,50.39,50.44,1625475.0,50.49,50.53,50.39,50.44,1625475.0
2020-04-20 12:55:00,50.45,50.47,50.28,50.28,738540.0,50.45,50.47,50.28,50.28,738540.0
2020-04-20 13:00:00,50.3,50.32,50.03,50.12,1593105.0,50.3,50.32,50.03,50.12,1593105.0
2020-04-20 13:05:00,50.11,50.2,50.04,50.12,916125.0,50.11,50.2,50.04,50.12,916125.0
2020-04-20 13:10:00,50.13,50.23,50.04,50.09,860130.0,50.13,50.23,50.04,50.09,860130.0
2020-04-20 13:15:00,50.09,50.1,49.96,50.02,972825.0,50.09,50.1,49.96,50.02,972825.0
2020-04-20 13:20:00,50.04,50.28,49.99,50.13,1534935.0,50.04,50.28,49.99,50.13,1534935.0
2020-04-20 13:25:00,50.12,50.34,50.12,50.22,1007820.0,50.12,50.34,50.12,50.22,1007820.0
2020-04-20 13:30:00,50.22,50.31,50.17,50.31,683595.0,50.22,50.31,50.17,50.31,683595.0
2020-04-20 13:35:00,50.31,50.46,50.2,50.44,1018455.0,50.31,50.46,50.2,50.44,1018455.0
2020-04-20 13:40:00,50.43,50.51,50.33,50.38,1109070.0,50.43,50.51,50.33,50.38,1109070.0
2020-04-20 13:45:00,50.37,50.38,50.14,50.19,1145595.0,50.37,50.38,50.14,50.19,1145595.0
2020-04-20 13:50:00,50.19,50.33,50.19,50.24,979170.0,50.19,50.33,50.19,50.24,979170.0
2020-04-20 13:55:00,50.26,50.27,50.08,50.22,728550.0,50.26,50.27,50.08,50.22,728550.0
2020-04-20 14:00:00,50.21,50.29,50.12,50.29,573405.0,50.21,50.29,50.12,50.29,573405.0
2020-04-20 14:05:00,50.29,50.36,50.25,50.29,615285.0,50.29,50.36,50.25,50.29,615285.0
2020-04-20 14:10:00,50.3,50.32,50.04,50.19,1145325.0,50.3,50.32,50.04,50.19,1145325.0
2020-04-20 14:15:00,50.19,50.2,50.08,50.12,757740.0,50.19,50.2,50.08,50.12,757740.0
2020-04-20 14:20:00,50.13,50.19,49.99,50.01,1067550.0,50.13,50.19,49.99,50.01,1067550.0
2020-04-20 14:25:00,50.0,50.03,49.78,49.85,2093670.0,50.0,50.03,49.78,49.85,2093670.0
2020-04-20 14:30:00,49.84,50.2,49.83,50.14,2274795.0,49.84,50.2,49.83,50.14,2274795.0
2020-04-20 14:35:00,50.13,50.36,50.11,50.33,1896075.0,50.13,50.36,50.11,50.33,1896075.0
2020-04-20 14:40:00,50.33,50.44,50.24,50.37,1555230.0,50.33,50.44,50.24,50.37,1555230.0
2020-04-20 14:45:00,50.39,50.5,50.2,50.45,1445040.0,50.39,50.5,50.2,50.45,1445040.0
2020-04-20 14:50:00,50.47,50.47,50.23,50.25,1128000.0,50.47,50.47,50.23,50.25,1128000.0
2020-04-20 14:55:00,50.26,50.31,49.95,50.03,1915290.0,50.26,50.31,49.95,50.03,1915290.0
2020-04-20 15:00:00,50.03,50.23,50.01,50.04,1638015.0,50.03,50.23,50.01,50.04,1638015.0
2020-04-20 15:05:00,50.04,50.2,49.84,50.15,1745445.0,50.04,50.2,49.84,50.15,1745445.0
2020-04-20 15:10:00,50.19,50.22,50.02,50.14,1131015.0,50.19,50.22,50.02,50.14,1131015.0
2020-04-20 15:15:00,50.15,50.15,49.95,50.04,1289940.0,50.15,50.15,49.95,50.04,1289940.0
2020-04-20 15:20:00,50.02,50.22,49.94,50.22,1418445.0,50.02,50.22,49.94,50.22,1418445.0
2020-04-20 15:25:00,50.21,50.27,50.09,50.23,1401615.0,50.21,50.27,50.09,50.23,1401615.0
2020-04-20 15:30:00,50.24,50.28,50.1,50.24,1492365.0,50.24,50.28,50.1,50.24,1492365.0
2020-04-20 15:35:00,50.22,50.24,50.04,50.04,986130.0,50.22,50.24,50.04,50.04,986130.0
2020-04-20 15:40:00,50.05,50.24,50.05,50.11,1234560.0,50.05,50.24,50.05,50.11,1234560.0
2020-04-20 15:45:00,50.11,50.22,50.1,50.15,1133025.0,50.11,50.22,50.1,50.15,1133025.0
2020-04-20 15:50:00,50.14,50.17,49.98,50.04,1418595.0,50.14,50.17,49.98,50.04,1418595.0
2020-04-20 15:55:00,50.03,50.06,49.67,49.76,3479775.0,50.03,50.06,49.67,49.76,3479775.0
2020-04-21 09:30:00,48.71,49.55,48.38,49.15,6472845.0,48.71,49.55,48.38,49.15,6472845.0
2020-04-21 09:35:00,49.15,49.67,49.0,49.15,4062525.0,49.15,49.67,49.0,49.15,4062525.0
2020-04-21 09:40:00,49.16,49.93,49.09,49.6,4889265.0,49.16,49.93,49.09,49.6,4889265.0
2020-04-21 09:45:00,49.59,50.22,49.5,49.95,4454280.0,49.59,50.22,49.5,49.95,4454280.0
2020-04-21 09:50:00,49.96,50.08,49.63,49.75,3031005.0,49.96,50.08,49.63,49.75,3031005.0
2020-04-21 09:55:00,49.75,49.86,49.49,49.64,2323860.0,49.75,49.86,49.49,49.64,2323860.0
2020-04-21 10:00:00,49.62,49.75,49.37,49.51,2075700.0,49.62,49.75,49.37,49.51,2075700.0
2020-04-21 10:05:00,49.5,49.56,49.17,49.23,2416965.0,49.5,49.56,49.17,49.23,2416965.0
2020-04-21 10:10:00,49.22,49.38,49.08,49.27,2217750.0,49.22,49.38,49.08,49.27,2217750.0
2020-04-21 10:15:00,49.25,49.42,49.01,49.09,2155515.0,49.25,49.42,49.01,49.09,2155515.0
2020-04-21 10:20:00,49.03,49.3,48.94,49.28,2283150.0,49.03,49.3,48.94,49.28,2283150.0
2020-04-21 10:25:00,49.27,49.43,49.15,49.41,1559610.0,49.27,49.43,49.15,49.41,1559610.0
2020-04-21 10:30:00,49.41,49.42,49.07,49.14,1428540.0,49.41,49.42,49.07,49.14,1428540.0
2020-04-21 10:35:00,49.12,49.12,48.8,48.86,2232750.0,49.12,49.12,48.8,48.86,2232750.0
2020-04-21 10:40:00,48.86,48.87,48.25,48.47,4811010.0,48.86,48.87,48.25,48.47,4811010.0
2020-04-21 10:45:00,48.42,48.57,47.67,47.67,4324485.0,48.42,48.57,47.67,47.67,4324485.0
2020-04-21 10:50:00,47.68,48.12,47.63,47.69,4131015.0,47.68,48.12,47.63,47.69,4131015.0
2020-04-21 10:55:00,47.73,47.82,46.82,47.09,7004625.0,47.73,47.82,46.82,47.09,7004625.0
2020-04-21 11:00:00,47.07,47.59,46.83,47.34,4653930.0,47.07,47.59,46.83,47.34,4653930.0
2020-04-21 11:05:00,47.33,47.51,47.0,47.14,3470505.0,47.33,47.51,47.0,47.14,3470505.0
2020-04-21 11:10:00,47.12,47.14,45.93,46.0,6193230.0,47.12,47.14,45.93,46.0,6193230.0
2020-04-21 11:15:00,46.0,46.02,44.92,45.56,7791210.0,46.0,46.02,44.92,45.56,7791210.0
2020-04-21 11:20:00,45.54,46.25,45.5,46.12,5885640.0,45.54,46.25,45.5,46.12,5885640.0
2020-04-21 11:25:00,46.16,46.42,45.74,45.9,4136130.0,46.16,46.42,45.74,45.9,4136130.0
2020-04-21 11:30:00,45.88,46.52,45.84,46.25,3724545.0,45.88,46.52,45.84,46.25,3724545.0
2020-04-21 11:35:00,46.24,46.3,45.73,46.09,2605920.0,46.24,46.3,45.73,46.09,2605920.0
2020-04-21 11:40:00,46.08,46.1,45.69,45.73,2045280.0,46.08,46.1,45.69,45.73,2045280.0
2020-04-21 11:45:00,45.73,46.13,45.71,46.13,2105235.0,45.73,46.13,45.71,46.13,2105235.0
2020-04-21 11:50:00,46.11,46.32,45.94,46.3,2526390.0,46.11,46.32,45.94,46.3,2526390.0
2020-04-21 11:55:00,46.31,46.45,46.18,46.27,2326005.0,46.31,46.45,46.18,46.27,2326005.0
2020-04-21 12:00:00,46.25,46.31,45.93,46.0,1827555.0,46.25,46.31,45.93,46.0,1827555.0
2020-04-21 12:05:00,45.98,46.23,45.98,46.18,1575525.0,45.98,46.23,45.98,46.18,1575525.0
2020-04-21 12:10:00,46.23,46.59,46.2,46.42,2879850.0,46.23,46.59,46.2,46.42,2879850.0
2020-04-21 12:15:00,46.42,46.6,46.27,46.46,1699515.0,46.42,46.6,46.27,46.46,1699515.0
2020-04-21 12:20:00,46.48,46.59,46.21,46.23,1582995.0,46.48,46.59,46.21,46.23,1582995.0
2020-04-21 12:25:00,46.26,46.57,46.21,46.46,1451040.0,46.26,46.57,46.21,46.46,1451040.0
2020-04-21 12:30:00,46.48,46.52,45.94,46.09,1813635.0,46.48,46.52,45.94,46.09,1813635.0
2020-04-21 12:35:00,46.07,46.24,46.03,46.12,978660.0,46.07,46.24,46.03,46.12,978660.0
2020-04-21 12:40:00,46.13,46.25,45.87,45.97,1627305.0,46.13,46.25,45.87,45.97,1627305.0
2020-04-21 12:45:00,46.03,46.21,45.97,46.18,1215930.0,46.03,46.21,45.97,46.18,1215930.0
2020-04-21 12:50:00,46.19,46.37,45.97,46.11,2299980.0,46.19,46.37,45.97,46.11,2299980.0
2020-04-21 12:55:00,46.1,46.12,45.81,46.04,2066580.0,46.1,46.12,45.81,46.04,2066580.0
2020-04-21 13:00:00,46.04,46.2,46.0,46.19,1501860.0,46.04,46.2,46.0,46.19,1501860.0
2020-04-21 13:05:00,46.18,46.32,46.1,46.25,1518120.0,46.18,46.32,46.1,46.25,1518120.0
2020-04-21 13:10:00,46.26,46.42,46.17,46.24,1224960.0,46.26,46.42,46.17,46.24,1224960.0
2020-04-21 13:15:00,46.24,46.55,46.2,46.48,1653030.0,46.24,46.55,46.2,46.48,1653030.0
2020-04-21 13:20:00,46.49,47.06,46.47,46.85,3641430.0,46.49,47.06,46.47,46.85,3641430.0
2020-04-21 13:25:00,46.85,47.2,46.74,47.19,2933220.0,46.85,47.2,46.74,47.19,2933220.0
2020-04-21 13:30:00,47.2,47.22,46.9,46.93,2309580.0,47.2,47.22,46.9,46.93,2309580.0
2020-04-21 13:35:00,46.9,47.35,46.86,47.32,2679090.0,46.9,47.35,46.86,47.32,2679090.0
2020-04-21 13:40:00,47.33,47.5,47.1,47.41,2777520.0,47.33,47.5,47.1,47.41,2777520.0
2020-04-21 13:45:00,47.38,47.44,47.0,47.03,2308035.0,47.38,47.44,47.0,47.03,2308035.0
2020-04-21 13:50:00,47.05,47.3,47.02,47.2,1564665.0,47.05,47.3,47.02,47.2,1564665.0
2020-04-21 13:55:00,47.21,47.23,46.87,46.99,1294605.0,47.21,47.23,46.87,46.99,1294605.0
2020-04-21 14:00:00,46.98,47.0,46.72,47.0,1497720.0,46.98,47.0,46.72,47.0,1497720.0
2020-04-21 14:05:00,47.0,47.16,46.87,47.07,1615305.0,47.0,47.16,46.87,47.07,1615305.0
2020-04-21 14:10:00,47.09,47.13,46.85,47.0,1100655.0,47.09,47.13,46.85,47.0,1100655.0
2020-04-21 14:15:00,46.99,47.1,46.89,47.03,856920.0,46.99,47.1,46.89,47.03,856920.0
2020-04-21 14:20:00,47.03,47.36,46.96,47.15,1699545.0,47.03,47.36,46.96,47.15,1699545.0
2020-04-21 14:25:00,47.2,47.47,47.17,47.36,1947540.0,47.2,47.47,47.17,47.36,1947540.0
2020-04-21 14:30:00,47.37,47.52,47.24,47.27,1612710.0,47.37,47.52,47.24,47.27,1612710.0
2020-04-21 14:35:00,47.25,47.33,47.09,47.2,1236360.0,47.25,47.33,47.09,47.2,1236360.0
2020-04-21 14:40:00,47.17,47.2,46.87,46.91,1413105.0,47.17,47.2,46.87,46.91,1413105.0
2020-04-21 14:45:00,46.92,47.09,46.83,46.95,1520190.0,46.92,47.09,46.83,46.95,1520190.0
2020-04-21 14:50:00,46.94,46.94,46.38,46.6,2664720.0,46.94,46.94,46.38,46.6,2664720.0
2020-04-21 14:55:00,46.58,46.74,46.5,46.66,1304475.0,46.58,46.74,46.5,46.66,1304475.0
2020-04-21 15:00:00,46.63,46.87,46.62,46.83,1474410.0,46.63,46.87,46.62,46.83,1474410.0
2020-04-21 15:05:00,46.83,46.83,46.09,46.16,2006475.0,46.83,46.83,46.09,46.16,2006475.0
2020-04-21 15:10:00,46.16,46.57,46.14,46.53,1689900.0,46.16,46.57,46.14,46.53,1689900.0
2020-04-21 15:15:00,46.53,46.72,46.42,46.66,1408035.0,46.53,46.72,46.42,46.66,1408035.0
2020-04-21 15:20:00,46.63,46.83,46.35,46.46,1443660.0,46.63,46.83,46.35,46.46,1443660.0
2020-04-21 15:25:00,46.48,46.64,46.33,46.49,1556220.0,46.48,46.64,46.33,46.49,1556220.0
2020-04-21 15:30:00,46.47,46.5,46.1,46.33,1581135.0,46.47,46.5,46.1,46.33,1581135.0
2020-04-21 15:35:00,46.32,46.57,46.3,46.48,1365210.0,46.32,46.57,46.3,46.48,1365210.0
2020-04-21 15:40:00,46.44,46.52,46.26,46.31,1469265.0,46.44,46.52,46.26,46.31,1469265.0
2020-04-21 15:45:00,46.31,46.38,46.11,46.11,1331670.0,46.31,46.38,46.11,46.11,1331670.0
2020-04-21 15:50:00,46.13,46.26,45.82,45.86,2858010.0,46.13,46.26,45.82,45.86,2858010.0
2020-04-21 15:55:00,45.85,45.94,45.62,45.78,4395720.0,45.85,45.94,45.62,45.78,4395720.0
2020-04-22 09:30:00,46.88,47.51,46.67,47.16,7702725.0,46.88,47.51,46.67,47.16,7702725.0
2020-04-22 09:35:00,47.17,47.43,46.8,47.19,3989580.0,47.17,47.43,46.8,47.19,3989580.0
2020-04-22 09:40:00,47.2,47.39,46.84,46.86,3507150.0,47.2,47.39,46.84,46.86,3507150.0
2020-04-22 09:45:00,46.84,47.06,46.33,46.71,4187745.0,46.84,47.06,46.33,46.71,4187745.0
2020-04-22 09:50:00,46.73,46.92,46.61,46.69,1948890.0,46.73,46.92,46.61,46.69,1948890.0
2020-04-22 09:55:00,46.69,46.83,46.37,46.43,2078085.0,46.69,46.83,46.37,46.43,2078085.0
2020-04-22 10:00:00,46.43,46.61,46.06,46.07,2989440.0,46.43,46.61,46.06,46.07,2989440.0
2020-04-22 10:05:00,46.08,46.3,45.91,46.02,2868630.0,46.08,46.3,45.91,46.02,2868630.0
2020-04-22 10:10:00,46.01,46.39,46.01,46.28,2355315.0,46.01,46.39,46.01,46.28,2355315.0
2020-04-22 10:15:00,46.28,46.67,46.27,46.53,2534700.0,46.28,46.67,46.27,46.53,2534700.0
2020-04-22 10:20:00,46.52,46.98,46.52,46.88,3362310.0,46.52,46.98,46.52,46.88,3362310.0
2020-04-22 10:25:00,46.87,47.0,46.42,46.5,2470185.0,46.87,47.0,46.42,46.5,2470185.0
2020-04-22 10:30:00,46.53,46.88,46.53,46.83,1721985.0,46.53,46.88,46.53,46.83,1721985.0
2020-04-22 10:35:00,46.82,47.07,46.8,46.93,2548665.0,46.82,47.07,46.8,46.93,2548665.0
2020-04-22 10:40:00,46.93,47.31,46.93,47.16,3164055.0,46.93,47.31,46.93,47.16,3164055.0
2020-04-22 10:45:00,47.16,47.2,46.93,47.02,1303560.0,47.16,47.2,46.93,47.02,1303560.0
2020-04-22 10:50:00,47.02,47.15,46.82,46.85,1484850.0,47.02,47.15,46.82,46.85,1484850.0
2020-04-22 10:55:00,46.85,46.91,46.74,46.83,1215405.0,46.85,46.91,46.74,46.83,1215405.0
2020-04-22 11:00:00,46.82,46.99,46.7,46.86,1057260.0,46.82,46.99,46.7,46.86,1057260.0
2020-04-22 11:05:00,46.87,46.92,46.54,46.62,1610205.0,46.87,46.92,46.54,46.62,1610205.0
2020-04-22 11:10:00,46.63,46.75,46.51,46.71,1237665.0,46.63,46.75,46.51,46.71,1237665.0
2020-04-22 11:15:00,46.71,46.89,46.62,46.68,1175970.0,46.71,46.89,46.62,46.68,1175970.0
2020-04-22 11:20:00,46.68,46.8,46.63,46.73,568260.0,46.68,46.8,46.63,46.73,568260.0
2020-04-22 11:25:00,46.74,46.82,46.5,46.58,850065.0,46.74,46.82,46.5,46.58,850065.0
2020-04-22 11:30:00,46.57,46.67,46.47,46.53,873960.0,46.57,46.67,46.47,46.53,873960.0
2020-04-22 11:35:00,46.48,46.59,46.42,46.52,805185.0,46.48,46.59,46.42,46.52,805185.0
2020-04-22 11:40:00,46.52,46.78,46.5,46.7,1050390.0,46.52,46.78,46.5,46.7,1050390.0
2020-04-22 11:45:00,46.7,46.89,46.62,46.84,1214805.0,46.7,46.89,46.62,46.84,1214805.0
2020-04-22 11:50:00,46.83,46.91,46.73,46.81,946965.0,46.83,46.91,46.73,46.81,946965.0
2020-04-22 11:55:00,46.8,46.8,46.66,46.7,848250.0,46.8,46.8,46.66,46.7,848250.0
2020-04-22 12:00:00,46.72,46.76,46.62,46.66,862830.0,46.72,46.76,46.62,46.66,862830.0
2020-04-22 12:05:00,46.67,46.7,46.56,46.59,585885.0,46.67,46.7,46.56,46.59,585885.0
2020-04-22 12:10:00,46.58,46.77,46.58,46.67,793275.0,46.58,46.77,46.58,46.67,793275.0
2020-04-22 12:15:00,46.67,46.77,46.64,46.76,484515.0,46.67,46.77,46.64,46.76,484515.0
2020-04-22 12:20:00,46.77,46.78,46.65,46.71,482925.0,46.77,46.78,46.65,46.71,482925.0
2020-04-22 12:25:00,46.7,46.71,46.62,46.63,473820.0,46.7,46.71,46.62,46.63,473820.0
2020-04-22 12:30:00,46.63,46.64,46.49,46.52,526440.0,46.63,46.64,46.49,46.52,526440.0
2020-04-22 12:35:00,46.52,46.6,46.44,46.6,690390.0,46.52,46.6,46.44,46.6,690390.0
2020-04-22 12:40:00,46.59,46.67,46.57,46.58,527670.0,46.59,46.67,46.57,46.58,527670.0
2020-04-22 12:45:00,46.57,46.62,46.5,46.5,399975.0,46.57,46.62,46.5,46.5,399975.0
2020-04-22 12:50:00,46.52,46.63,46.49,46.57,503505.0,46.52,46.63,46.49,46.57,503505.0
2020-04-22 12:55:00,46.59,46.73,46.57,46.66,777270.0,46.59,46.73,46.57,46.66,777270.0
2020-04-22 13:00:00,46.67,46.73,46.64,46.66,393660.0,46.67,46.73,46.64,46.66,393660.0
2020-04-22 13:05:00,46.66,46.74,46.59,46.7,557715.0,46.66,46.74,46.59,46.7,557715.0
2020-04-22 13:10:00,46.7,46.94,46.68,46.94,1277430.0,46.7,46.94,46.68,46.94,1277430.0
2020-04-22 13:15:00,46.94,46.97,46.8,46.97,1078095.0,46.94,46.97,46.8,46.97,1078095.0
2020-04-22 13:20:00,46.95,47.17,46.94,47.15,2280795.0,46.95,47.17,46.94,47.15,2280795.0
2020-04-22 13:25:00,47.15,47.17,46.99,47.07,973710.0,47.15,47.17,46.99,47.07,973710.0
2020-04-22 13:30:00,47.08,47.1,46.93,46.95,1047675.0,47.08,47.1,46.93,46.95,1047675.0
2020-04-22 13:35:00,46.95,47.1,46.93,47.02,610800.0,46.95,47.1,46.93,47.02,610800.0
2020-04-22 13:40:00,47.04,47.1,46.93,47.1,718560.0,47.04,47.1,46.93,47.1,718560.0
2020-04-22 13:45:00,47.11,47.13,46.95,47.05,722220.0,47.11,47.13,46.95,47.05,722220.0
2020-04-22 13:50:00,47.05,47.27,47.02,47.24,1588035.0,47.05,47.27,47.02,47.24,1588035.0
2020-04-22 13:55:00,47.25,47.27,47.11,47.17,1158885.0,47.25,47.27,47.11,47.17,1158885.0
2020-04-22 14:00:00,47.17,47.2,47.07,47.1,920355.0,47.17,47.2,47.07,47.1,920355.0
2020-04-22 14:05:00,47.11,47.23,47.09,47.2,890865.0,47.11,47.23,47.09,47.2,890865.0
2020-04-22 14:10:00,47.2,47.32,47.17,47.28,1049895.0,47.2,47.32,47.17,47.28,1049895.0
2020-04-22 14:15:00,47.27,47.36,47.19,47.31,1222170.0,47.27,47.36,47.19,47.31,1222170.0
2020-04-22 14:20:00,47.32,47.95,47.31,47.85,4219575.0,47.32,47.95,47.31,47.85,4219575.0
2020-04-22 14:25:00,47.84,48.19,47.69,47.97,3528150.0,47.84,48.19,47.69,47.97,3528150.0
2020-04-22 14:30:00,47.99,48.33,47.98,48.25,3895170.0,47.99,48.33,47.98,48.25,3895170.0
2020-04-22 14:35:00,48.23,48.28,48.07,48.18,2507445.0,48.23,48.28,48.07,48.18,2507445.0
2020-04-22 14:40:00,48.2,48.27,48.05,48.1,1947795.0,48.2,48.27,48.05,48.1,1947795.0
2020-04-22 14:45:00,48.12,48.12,47.81,47.9,2620740.0,48.12,48.12,47.81,47.9,2620740.0
2020-04-22 14:50:00,47.91,47.97,47.71,47.75,1869225.0,47.91,47.97,47.71,47.75,1869225.0
2020-04-22 14:55:00,47.73,48.13,47.71,48.03,2646900.0,47.73,48.13,47.71,48.03,2646900.0
2020-04-22 15:00:00,48.03,48.13,47.93,48.09,1547925.0,48.03,48.13,47.93,48.09,1547925.0
2020-04-22 15:05:00,48.1,48.13,47.83,47.97,1430565.0,48.1,48.13,47.83,47.97,1430565.0
2020-04-22 15:10:00,47.96,47.97,47.67,47.83,1373460.0,47.96,47.97,47.67,47.83,1373460.0
2020-04-22 15:15:00,47.82,47.94,47.75,47.93,979335.0,47.82,47.94,47.75,47.93,979335.0
2020-04-22 15:20:00,47.91,48.1,47.86,47.96,1324470.0,47.91,48.1,47.86,47.96,1324470.0
2020-04-22 15:25:00,47.96,48.29,47.96,48.2,2310990.0,47.96,48.29,47.96,48.2,2310990.0
2020-04-22 15:30:00,48.21,48.66,48.2,48.64,4231575.0,48.21,48.66,48.2,48.64,4231575.0
2020-04-22 15:35:00,48.66,48.77,48.38,48.49,3775980.0,48.66,48.77,48.38,48.49,3775980.0
2020-04-22 15:40:00,48.48,48.53,48.34,48.34,1573935.0,48.48,48.53,48.34,48.34,1573935.0
2020-04-22 15:45:00,48.34,48.49,48.27,48.44,1783515.0,48.34,48.49,48.27,48.44,1783515.0
2020-04-22 15:50:00,48.46,48.73,48.42,48.69,2477985.0,48.46,48.73,48.42,48.69,2477985.0
2020-04-22 15:55:00,48.7,48.93,48.63,48.83,4895640.0,48.7,48.93,48.63,48.83,4895640.0
2020-04-23 09:30:00,48.5,48.73,48.05,48.47,5407110.0,48.5,48.73,48.05,48.47,5407110.0
2020-04-23 09:35:00,48.45,48.86,48.42,48.64,3904110.0,48.45,48.86,48.42,48.64,3904110.0
2020-04-23 09:40:00,48.65,48.85,48.17,48.18,3303795.0,48.65,48.85,48.17,48.18,3303795.0
2020-04-23 09:45:00,48.18,48.52,48.12,48.38,3341610.0,48.18,48.52,48.12,48.38,3341610.0
2020-04-23 09:50:00,48.38,48.41,47.85,47.93,2709960.0,48.38,48.41,47.85,47.93,2709960.0
2020-04-23 09:55:00,47.92,48.09,47.61,47.96,2981265.0,47.92,48.09,47.61,47.96,2981265.0
2020-04-23 10:00:00,47.95,48.44,47.93,48.39,4494450.0,47.95,48.44,47.93,48.39,4494450.0
2020-04-23 10:05:00,48.41,48.59,48.34,48.41,3086415.0,48.41,48.59,48.34,48.41,3086415.0
2020-04-23 10:10:00,48.42,48.46,48.16,48.32,1683555.0,48.42,48.46,48.16,48.32,1683555.0
2020-04-23 10:15:00,48.33,48.58,48.15,48.55,2224830.0,48.33,48.58,48.15,48.55,2224830.0
2020-04-23 10:20:00,48.55,48.7,48.37,48.57,2782155.0,48.55,48.7,48.37,48.57,2782155.0
2020-04-23 10:25:00,48.58,48.66,48.4,48.52,1599555.0,48.58,48.66,48.4,48.52,1599555.0
2020-04-23 10:30:00,48.53,48.93,48.51,48.91,3028635.0,48.53,48.93,48.51,48.91,3028635.0
2020-04-23 10:35:00,48.9,48.93,48.68,48.71,2055990.0,48.9,48.93,48.68,48.71,2055990.0
2020-04-23 10:40:00,48.7,48.87,48.62,48.63,1968330.0,48.7,48.87,48.62,48.63,1968330.0
2020-04-23 10:45:00,48.63,48.68,48.31,48.42,2630445.0,48.63,48.68,48.31,48.42,2630445.0
2020-04-23 10:50:00,48.44,48.52,48.3,48.38,1538025.0,48.44,48.52,48.3,48.38,1538025.0
2020-04-23 10:55:00,48.38,48.59,48.37,48.47,1264560.0,48.38,48.59,48.37,48.47,1264560.0
2020-04-23 11:00:00,48.45,48.46,48.08,48.28,2028660.0,48.45,48.46,48.08,48.28,2028660.0
2020-04-23 11:05:00,48.27,48.33,48.13,48.29,1463310.0,48.27,48.33,48.13,48.29,1463310.0
2020-04-23 11:10:00,48.31,48.48,48.24,48.42,1569510.0,48.31,48.48,48.24,48.42,1569510.0
2020-04-23 11:15:00,48.43,48.6,48.42,48.43,1674465.0,48.43,48.6,48.42,48.43,1674465.0
2020-04-23 11:20:00,48.42,48.58,48.42,48.49,1150005.0,48.42,48.58,48.42,48.49,1150005.0
2020-04-23 11:25:00,48.49,48.7,48.47,48.62,1872045.0,48.49,48.7,48.47,48.62,1872045.0
2020-04-23 11:30:00,48.63,48.64,48.42,48.44,1067715.0,48.63,48.64,48.42,48.44,1067715.0
2020-04-23 11:35:00,48.42,48.46,48.28,48.3,1334055.0,48.42,48.46,48.28,48.3,1334055.0
2020-04-23 11:40:00,48.3,48.49,48.29,48.4,1116120.0,48.3,48.49,48.29,48.4,1116120.0
2020-04-23 11:45:00,48.4,48.4,48.15,48.29,1576245.0,48.4,48.4,48.15,48.29,1576245.0
2020-04-23 11:50:00,48.28,48.37,48.18,48.3,871020.0,48.28,48.37,48.18,48.3,871020.0
2020-04-23 11:55:00,48.29,48.36,48.22,48.31,882735.0,48.29,48.36,48.22,48.31,882735.0
2020-04-23 12:00:00,48.33,48.33,48.16,48.23,683655.0,48.33,48.33,48.16,48.23,683655.0
2020-04-23 12:05:00,48.23,48.36,48.21,48.36,702150.0,48.23,48.36,48.21,48.36,702150.0
2020-04-23 12:10:00,48.35,48.44,48.3,48.4,889980.0,48.35,48.44,48.3,48.4,889980.0
2020-04-23 12:15:00,48.39,48.52,48.33,48.48,941940.0,48.39,48.52,48.33,48.48,941940.0
2020-04-23 12:20:00,48.47,48.47,48.34,48.41,631500.0,48.47,48.47,48.34,48.41,631500.0
2020-04-23 12:25:00,48.4,48.41,48.24,48.36,956160.0,48.4,48.41,48.24,48.36,956160.0
2020-04-23 12:30:00,48.34,48.49,48.28,48.47,647565.0,48.34,48.49,48.28,48.47,647565.0
2020-04-23 12:35:00,48.48,48.57,48.42,48.49,1060350.0,48.48,48.57,48.42,48.49,1060350.0
2020-04-23 12:40:00,48.49,48.5,48.08,48.14,1379115.0,48.49,48.5,48.08,48.14,1379115.0
2020-04-23 12:45:00,48.12,48.25,47.61,48.0,4500960.0,48.12,48.25,47.61,48.0,4500960.0
2020-04-23 12:50:00,48.01,48.02,47.62,47.98,2786340.0,48.01,48.02,47.62,47.98,2786340.0
2020-04-23 12:55:00,47.95,48.13,47.91,47.98,1481175.0,47.95,48.13,47.91,47.98,1481175.0
2020-04-23 13:00:00,47.99,48.27,47.95,48.19,1415295.0,47.99,48.27,47.95,48.19,1415295.0
2020-04-23 13:05:00,48.18,48.23,48.08,48.12,857040.0,48.18,48.23,48.08,48.12,857040.0
2020-04-23 13:10:00,48.12,48.29,48.08,48.22,1188435.0,48.12,48.29,48.08,48.22,1188435.0
2020-04-23 13:15:00,48.23,48.24,48.02,48.05,723945.0,48.23,48.24,48.02,48.05,723945.0
2020-04-23 13:20:00,48.04,48.06,47.77,47.91,1707465.0,48.04,48.06,47.77,47.91,1707465.0
2020-04-23 13:25:00,47.94,48.09,47.87,48.05,1046670.0,47.94,48.09,47.87,48.05,1046670.0
2020-04-23 13:30:00,48.04,48.13,47.98,48.12,761745.0,48.04,48.13,47.98,48.12,761745.0
2020-04-23 13:35:00,48.13,48.24,48.02,48.02,1111410.0,48.13,48.24,48.02,48.02,1111410.0
2020-04-23 13:40:00,48.03,48.1,47.89,47.95,1120575.0,48.03,48.1,47.89,47.95,1120575.0
2020-04-23 13:45:00,47.93,47.97,47.72,47.75,1392555.0,47.93,47.97,47.72,47.75,1392555.0
2020-04-23 13:50:00,47.78,47.79,47.37,47.42,2433330.0,47.78,47.79,47.37,47.42,2433330.0
2020-04-23 13:55:00,47.44,47.75,47.42,47.68,2400435.0,47.44,47.75,47.42,47.68,2400435.0
2020-04-23 14:00:00,47.67,47.72,47.5,47.6,1078635.0,47.67,47.72,47.5,47.6,1078635.0
2020-04-23 14:05:00,47.61,47.68,47.47,47.48,1051380.0,47.61,47.68,47.47,47.48,1051380.0
2020-04-23 14:10:00,47.47,47.55,47.23,47.52,1807620.0,47.47,47.55,47.23,47.52,1807620.0
2020-04-23 14:15:00,47.54,47.69,47.49,47.57,1301850.0,47.54,47.69,47.49,47.57,1301850.0
2020-04-23 14:20:00,47.58,47.76,47.53,47.73,1302705.0,47.58,47.76,47.53,47.73,1302705.0
2020-04-23 14:25:00,47.72,47.83,47.63,47.75,1079070.0,47.72,47.83,47.63,47.75,1079070.0
2020-04-23 14:30:00,47.75,47.87,47.68,47.76,1266615.0,47.75,47.87,47.68,47.76,1266615.0
2020-04-23 14:35:00,47.76,47.8,47.58,47.64,721125.0,47.76,47.8,47.58,47.64,721125.0
2020-04-23 14:40:00,47.65,47.79,47.62,47.7,542865.0,47.65,47.79,47.62,47.7,542865.0
2020-04-23 14:45:00,47.7,47.81,47.63,47.67,645075.0,47.7,47.81,47.63,47.67,645075.0
2020-04-23 14:50:00,47.69,47.84,47.69,47.83,988260.0,47.69,47.84,47.69,47.83,988260.0
2020-04-23 14:55:00,47.83,47.94,47.81,47.85,1351830.0,47.83,47.94,47.81,47.85,1351830.0
2020-04-23 15:00:00,47.85,47.89,47.7,47.74,744600.0,47.85,47.89,47.7,47.74,744600.0
2020-04-23 15:05:00,47.73,47.76,47.63,47.65,632655.0,47.73,47.76,47.63,47.65,632655.0
2020-04-23 15:10:00,47.66,47.66,47.43,47.53,1231080.0,47.66,47.66,47.43,47.53,1231080.0
2020-04-23 15:15:00,47.54,47.56,47.31,47.39,1304670.0,47.54,47.56,47.31,47.39,1304670.0
2020-04-23 15:20:00,47.4,47.43,47.27,47.34,1343940.0,47.4,47.43,47.27,47.34,1343940.0
2020-04-23 15:25:00,47.34,47.5,47.31,47.45,1019175.0,47.34,47.5,47.31,47.45,1019175.0
2020-04-23 15:30:00,47.47,47.47,47.17,47.21,1761210.0,47.47,47.47,47.17,47.21,1761210.0
2020-04-23 15:35:00,47.2,47.25,46.89,47.09,2950155.0,47.2,47.25,46.89,47.09,2950155.0
2020-04-23 15:40:00,47.09,47.22,46.96,46.97,1759740.0,47.09,47.22,46.96,46.97,1759740.0
2020-04-23 15:45:00,46.97,47.21,46.97,47.12,1520415.0,46.97,47.21,46.97,47.12,1520415.0
2020-04-23 15:50:00,47.13,47.15,46.88,46.96,2472630.0,47.13,47.15,46.88,46.96,2472630.0
2020-04-23 15:55:00,46.95,47.05,46.88,47.04,3246600.0,46.95,47.05,46.88,47.04,3246600.0
2020-04-24 09:30:00,47.39,47.72,47.2,47.42,4346415.0,47.39,47.72,47.2,47.42,4346415.0
2020-04-24 09:35:00,47.42,47.49,47.05,47.29,2737635.0,47.42,47.49,47.05,47.29,2737635.0
2020-04-24 09:40:00,47.28,47.29,46.93,47.1,2629065.0,47.28,47.29,46.93,47.1,2629065.0
2020-04-24 09:45:00,47.1,47.25,46.57,46.71,3303420.0,47.1,47.25,46.57,46.71,3303420.0
2020-04-24 09:50:00,46.71,46.99,46.64,46.88,2415885.0,46.71,46.99,46.64,46.88,2415885.0
2020-04-24 09:55:00,46.89,47.05,46.75,46.77,2164770.0,46.89,47.05,46.75,46.77,2164770.0
2020-04-24 10:00:00,46.76,47.04,46.69,46.85,2177415.0,46.76,47.04,46.69,46.85,2177415.0
2020-04-24 10:05:00,46.87,47.17,46.85,46.95,2325090.0,46.87,47.17,46.85,46.95,2325090.0
2020-04-24 10:10:00,46.95,47.22,46.92,47.12,2009055.0,46.95,47.22,46.92,47.12,2009055.0
2020-04-24 10:15:00,47.13,47.43,47.09,47.39,2831490.0,47.13,47.43,47.09,47.39,2831490.0
2020-04-24 10:20:00,47.41,47.68,47.35,47.47,3799950.0,47.41,47.68,47.35,47.47,3799950.0
2020-04-24 10:25:00,47.47,47.56,47.31,47.46,2760855.0,47.47,47.56,47.31,47.46,2760855.0
2020-04-24 10:30:00,47.44,47.56,47.35,47.54,1764015.0,47.44,47.56,47.35,47.54,1764015.0
2020-04-24 10:35:00,47.52,47.98,47.49,47.83,3832650.0,47.52,47.98,47.49,47.83,3832650.0
2020-04-24 10:40:00,47.83,47.96,47.74,47.85,2276490.0,47.83,47.96,47.74,47.85,2276490.0
2020-04-24 10:45:00,47.86,47.9,47.53,47.62,2090340.0,47.86,47.9,47.53,47.62,2090340.0
2020-04-24 10:50:00,47.62,47.69,47.52,47.54,1573590.0,47.62,47.69,47.52,47.54,1573590.0
2020-04-24 10:55:00,47.54,47.56,47.29,47.39,2095785.0,47.54,47.56,47.29,47.39,2095785.0
2020-04-24 11:00:00,47.38,47.39,47.17,47.27,2105460.0,47.38,47.39,47.17,47.27,2105460.0
2020-04-24 11:05:00,47.27,47.3,47.07,47.09,2046060.0,47.27,47.3,47.07,47.09,2046060.0
2020-04-24 11:10:00,47.07,47.24,47.03,47.22,1921515.0,47.07,47.24,47.03,47.22,1921515.0
2020-04-24 11:15:00,47.23,47.43,47.19,47.27,2014905.0,47.23,47.43,47.19,47.27,2014905.0
2020-04-24 11:20:00,47.3,47.51,47.23,47.39,1829250.0,47.3,47.51,47.23,47.39,1829250.0
2020-04-24 11:25:00,47.39,47.4,47.2,47.21,1129500.0,47.39,47.4,47.2,47.21,1129500.0
2020-04-24 11:30:00,47.21,47.31,47.02,47.11,1385940.0,47.21,47.31,47.02,47.11,1385940.0
2020-04-24 11:35:00,47.12,47.27,47.1,47.24,1734585.0,47.12,47.27,47.1,47.24,1734585.0
2020-04-24 11:40:00,47.23,47.25,47.07,47.16,963225.0,47.23,47.25,47.07,47.16,963225.0
2020-04-24 11:45:00,47.16,47.41,47.09,47.39,1430325.0,47.16,47.41,47.09,47.39,1430325.0
2020-04-24 11:50:00,47.39,47.4,47.23,47.23,1018665.0,47.39,47.4,47.23,47.23,1018665.0
2020-04-24 11:55:00,47.21,47.26,47.15,47.25,840660.0,47.21,47.26,47.15,47.25,840660.0
2020-04-24 12:00:00,47.25,47.28,47.14,47.25,744330.0,47.25,47.28,47.14,47.25,744330.0
2020-04-24 12:05:00,47.25,47.34,47.2,47.28,962430.0,47.25,47.34,47.2,47.28,962430.0
2020-04-24 12:10:00,47.28,47.39,47.26,47.34,1193475.0,47.28,47.39,47.26,47.34,1193475.0
2020-04-24 12:15:00,47.35,47.59,47.32,47.55,1901745.0,47.35,47.59,47.32,47.55,1901745.0
2020-04-24 12:20:00,47.55,47.67,47.42,47.52,2013540.0,47.55,47.67,47.42,47.52,2013540.0
2020-04-24 12:25:00,47.52,47.55,47.46,47.52,868110.0,47.52,47.55,47.46,47.52,868110.0
2020-04-24 12:30:00,47.52,47.55,47.34,47.38,1277385.0,47.52,47.55,47.34,47.38,1277385.0
2020-04-24 12:35:00,47.37,47.55,47.37,47.55,1019325.0,47.37,47.55,47.37,47.55,1019325.0
2020-04-24 12:40:00,47.55,47.68,47.51,47.66,1673325.0,47.55,47.68,47.51,47.66,1673325.0
2020-04-24 12:45:00,47.67,47.7,47.58,47.68,1616220.0,47.67,47.7,47.58,47.68,1616220.0
2020-04-24 12:50:00,47.67,47.7,47.52,47.57,793665.0,47.67,47.7,47.52,47.57,793665.0
2020-04-24 12:55:00,47.57,47.76,47.55,47.75,950145.0,47.57,47.76,47.55,47.75,950145.0
2020-04-24 13:00:00,47.74,47.8,47.67,47.69,1382595.0,47.74,47.8,47.67,47.69,1382595.0
2020-04-24 13:05:00,47.7,47.74,47.67,47.69,724395.0,47.7,47.74,47.67,47.69,724395.0
2020-04-24 13:10:00,47.7,47.71,47.49,47.59,1128480.0,47.7,47.71,47.49,47.59,1128480.0
2020-04-24 13:15:00,47.56,47.61,47.5,47.56,600480.0,47.56,47.61,47.5,47.56,600480.0
2020-04-24 13:20:00,47.57,47.57,47.37,47.47,1014450.0,47.57,47.57,47.37,47.47,1014450.0
2020-04-24 13:25:00,47.47,47.51,47.4,47.5,699660.0,47.47,47.51,47.4,47.5,699660.0
2020-04-24 13:30:00,47.5,47.53,47.31,47.43,1050315.0,47.5,47.53,47.31,47.43,1050315.0
2020-04-24 13:35:00,47.43,47.67,47.4,47.53,1035285.0,47.43,47.67,47.4,47.53,1035285.0
2020-04-24 13:40:00,47.53,47.61,47.51,47.58,1008420.0,47.53,47.61,47.51,47.58,1008420.0
2020-04-24 13:45:00,47.59,47.69,47.55,47.68,1006425.0,47.59,47.69,47.55,47.68,1006425.0
2020-04-24 13:50:00,47.69,47.7,47.61,47.69,865485.0,47.69,47.7,47.61,47.69,865485.0
2020-04-24 13:55:00,47.69,47.69,47.57,47.65,685530.0,47.69,47.69,47.57,47.65,685530.0
2020-04-24 14:00:00,47.65,47.7,47.58,47.63,554160.0,47.65,47.7,47.58,47.63,554160.0
2020-04-24 14:05:00,47.63,47.7,47.62,47.64,714555.0,47.63,47.7,47.62,47.64,714555.0
2020-04-24 14:10:00,47.63,47.64,47.52,47.63,679845.0,47.63,47.64,47.52,47.63,679845.0
2020-04-24 14:15:00,47.62,47.7,47.58,47.66,748770.0,47.62,47.7,47.58,47.66,748770.0
2020-04-24 14:20:00,47.67,47.79,47.65,47.74,1287165.0,47.67,47.79,47.65,47.74,1287165.0
2020-04-24 14:25:00,47.74,47.75,47.67,47.7,571860.0,47.74,47.75,47.67,47.7,571860.0
2020-04-24 14:30:00,47.71,47.89,47.67,47.87,1340235.0,47.71,47.89,47.67,47.87,1340235.0
2020-04-24 14:35:00,47.88,48.29,47.87,48.28,3513180.0,47.88,48.29,47.87,48.28,3513180.0
2020-04-24 14:40:00,48.29,48.45,48.07,48.41,3694650.0,48.29,48.45,48.07,48.41,3694650.0
2020-04-24 14:45:00,48.4,48.5,48.21,48.26,2203260.0,48.4,48.5,48.21,48.26,2203260.0
2020-04-24 14:50:00,48.26,48.34,48.08,48.09,1688625.0,48.26,48.34,48.08,48.09,1688625.0
2020-04-24 14:55:00,48.1,48.21,48.1,48.14,1376235.0,48.1,48.21,48.1,48.14,1376235.0
2020-04-24 15:00:00,48.14,48.3,48.04,48.28,1926150.0,48.14,48.3,48.04,48.28,1926150.0
2020-04-24 15:05:00,48.28,48.47,48.27,48.43,2281605.0,48.28,48.47,48.27,48.43,2281605.0
2020-04-24 15:10:00,48.42,48.45,48.16,48.23,1297080.0,48.42,48.45,48.16,48.23,1297080.0
2020-04-24 15:15:00,48.24,48.33,48.14,48.27,1222740.0,48.24,48.33,48.14,48.27,1222740.0
2020-04-24 15:20:00,48.26,48.32,48.17,48.31,924540.0,48.26,48.32,48.17,48.31,924540.0
2020-04-24 15:25:00,48.31,48.39,48.21,48.39,1316895.0,48.31,48.39,48.21,48.39,1316895.0
2020-04-24 15:30:00,48.38,48.5,48.31,48.5,1541160.0,48.38,48.5,48.31,48.5,1541160.0
2020-04-24 15:35:00,48.5,48.67,48.39,48.62,3152340.0,48.5,48.67,48.39,48.62,3152340.0
2020-04-24 15:40:00,48.61,48.72,48.34,48.35,2922255.0,48.61,48.72,48.34,48.35,2922255.0
2020-04-24 15:45:00,48.35,48.47,48.35,48.4,1636830.0,48.35,48.47,48.35,48.4,1636830.0
2020-04-24 15:50:00,48.42,48.45,48.22,48.36,2367405.0,48.42,48.45,48.22,48.36,2367405.0
2020-04-24 15:55:00,48.37,48.38,48.25,48.33,3001335.0,48.37,48.38,48.25,48.33,3001335.0
2020-04-27 09:30:00,49.16,50.0,49.0,49.75,8502930.0,49.16,50.0,49.0,49.75,8502930.0
2020-04-27 09:35:00,49.72,50.9,49.71,50.58,9037710.0,49.72,50.9,49.71,50.58,9037710.0
2020-04-27 09:40:00,50.61,51.15,50.41,50.84,6247650.0,50.61,51.15,50.41,50.84,6247650.0
2020-04-27 09:45:00,50.84,51.96,50.7,51.95,7912185.0,50.84,51.96,50.7,51.95,7912185.0
2020-04-27 09:50:00,51.91,52.46,51.54,52.11,7473045.0,51.91,52.46,51.54,52.11,7473045.0
2020-04-27 09:55:00,52.12,52.69,52.12,52.27,6589605.0,52.12,52.69,52.12,52.27,6589605.0
2020-04-27 10:00:00,52.3,52.33,51.82,52.24,5008950.0,52.3,52.33,51.82,52.24,5008950.0
2020-04-27 10:05:00,52.19,52.4,51.91,52.38,3412710.0,52.19,52.4,51.91,52.38,3412710.0
2020-04-27 10:10:00,52.38,53.2,52.15,53.17,6939795.0,52.38,53.2,52.15,53.17,6939795.0
2020-04-27 10:15:00,53.18,53.3,52.82,53.08,5885520.0,53.18,53.3,52.82,53.08,5885520.0
2020-04-27 10:20:00,53.12,53.26,52.53,52.56,4771680.0,53.12,53.26,52.53,52.56,4771680.0
2020-04-27 10:25:00,52.61,53.01,52.45,52.96,5182725.0,52.61,53.01,52.45,52.96,5182725.0
2020-04-27 10:30:00,52.91,53.07,52.6,52.69,2329515.0,52.91,53.07,52.6,52.69,2329515.0
2020-04-27 10:35:00,52.66,52.89,52.47,52.77,2002440.0,52.66,52.89,52.47,52.77,2002440.0
2020-04-27 10:40:00,52.77,52.89,52.6,52.7,1583355.0,52.77,52.89,52.6,52.7,1583355.0
2020-04-27 10:45:00,52.69,52.73,52.39,52.64,2300190.0,52.69,52.73,52.39,52.64,2300190.0
2020-04-27 10:50:00,52.63,52.73,52.48,52.53,1600830.0,52.63,52.73,52.48,52.53,1600830.0
2020-04-27 10:55:00,52.53,52.55,52.21,52.25,2267685.0,52.53,52.55,52.21,52.25,2267685.0
2020-04-27 11:00:00,52.25,52.67,52.24,52.62,2608350.0,52.25,52.67,52.24,52.62,2608350.0
2020-04-27 11:05:00,52.62,52.63,52.23,52.39,1894455.0,52.62,52.63,52.23,52.39,1894455.0
2020-04-27 11:10:00,52.42,52.47,52.27,52.32,1513920.0,52.42,52.47,52.27,52.32,1513920.0
2020-04-27 11:15:00,52.35,52.51,52.24,52.51,1457925.0,52.35,52.51,52.24,52.51,1457925.0
2020-04-27 11:20:00,52.5,52.59,52.42,52.47,1382850.0,52.5,52.59,52.42,52.47,1382850.0
2020-04-27 11:25:00,52.47,52.93,52.47,52.91,2981895.0,52.47,52.93,52.47,52.91,2981895.0
2020-04-27 11:30:00,52.89,53.04,52.79,52.98,2659380.0,52.89,53.04,52.79,52.98,2659380.0
2020-04-27 11:35:00,52.98,53.01,52.69,52.81,1999710.0,52.98,53.01,52.69,52.81,1999710.0
2020-04-27 11:40:00,52.83,52.89,52.7,52.81,1696320.0,52.83,52.89,52.7,52.81,1696320.0
2020-04-27 11:45:00,52.82,52.85,52.38,52.47,1786245.0,52.82,52.85,52.38,52.47,1786245.0
2020-04-27 11:50:00,52.45,52.57,52.25,52.5,2167380.0,52.45,52.57,52.25,52.5,2167380.0
2020-04-27 11:55:00,52.5,52.6,52.43,52.57,1293435.0,52.5,52.6,52.43,52.57,1293435.0
2020-04-27 12:00:00,52.56,52.6,52.16,52.19,2102685.0,52.56,52.6,52.16,52.19,2102685.0
2020-04-27 12:05:00,52.21,52.43,52.19,52.37,1317225.0,52.21,52.43,52.19,52.37,1317225.0
2020-04-27 12:10:00,52.39,52.5,52.29,52.5,1040820.0,52.39,52.5,52.29,52.5,1040820.0
2020-04-27 12:15:00,52.48,52.69,52.44,52.62,2283270.0,52.48,52.69,52.44,52.62,2283270.0
2020-04-27 12:20:00,52.65,52.67,52.51,52.64,773655.0,52.65,52.67,52.51,52.64,773655.0
2020-04-27 12:25:00,52.64,52.79,52.57,52.73,1607040.0,52.64,52.79,52.57,52.73,1607040.0
2020-04-27 12:30:00,52.75,52.9,52.73,52.76,2019135.0,52.75,52.9,52.73,52.76,2019135.0
2020-04-27 12:35:00,52.8,52.84,52.48,52.56,1427400.0,52.8,52.84,52.48,52.56,1427400.0
2020-04-27 12:40:00,52.56,52.63,52.0,52.28,4511865.0,52.56,52.63,52.0,52.28,4511865.0
2020-04-27 12:45:00,52.28,52.43,52.09,52.36,2333805.0,52.28,52.43,52.09,52.36,2333805.0
2020-04-27 12:50:00,52.34,52.36,52.03,52.1,2667600.0,52.34,52.36,52.03,52.1,2667600.0
2020-04-27 12:55:00,52.11,52.32,52.06,52.17,1299465.0,52.11,52.32,52.06,52.17,1299465.0
2020-04-27 13:00:00,52.18,52.25,51.99,52.2,2300265.0,52.18,52.25,51.99,52.2,2300265.0
2020-04-27 13:05:00,52.21,52.4,52.14,52.4,1624365.0,52.21,52.4,52.14,52.4,1624365.0
2020-04-27 13:10:00,52.39,52.4,52.24,52.27,938610.0,52.39,52.4,52.24,52.27,938610.0
2020-04-27 13:15:00,52.28,52.4,52.24,52.26,1115745.0,52.28,52.4,52.24,52.26,1115745.0
2020-04-27 13:20:00,52.28,52.31,52.14,52.18,715980.0,52.28,52.31,52.14,52.18,715980.0
2020-04-27 13:25:00,52.18,52.49,52.17,52.45,1589400.0,52.18,52.49,52.17,52.45,1589400.0
2020-04-27 13:30:00,52.44,52.48,52.3,52.32,1082280.0,52.44,52.48,52.3,52.32,1082280.0
2020-04-27 13:35:00,52.32,52.4,52.23,52.35,1013070.0,52.32,52.4,52.23,52.35,1013070.0
2020-04-27 13:40:00,52.35,52.37,52.15,52.18,893385.0,52.35,52.37,52.15,52.18,893385.0
2020-04-27 13:45:00,52.2,52.37,52.16,52.28,688350.0,52.2,52.37,52.16,52.28,688350.0
2020-04-27 13:50:00,52.29,52.47,52.28,52.44,1088580.0,52.29,52.47,52.28,52.44,1088580.0
2020-04-27 13:55:00,52.44,52.53,52.38,52.51,1286625.0,52.44,52.53,52.38,52.51,1286625.0
2020-04-27 14:00:00,52.53,52.62,52.42,52.44,1154265.0,52.53,52.62,52.42,52.44,1154265.0
2020-04-27 14:05:00,52.42,52.56,52.41,52.53,803610.0,52.42,52.56,52.41,52.53,803610.0
2020-04-27 14:10:00,52.52,52.62,52.51,52.51,898215.0,52.52,52.62,52.51,52.51,898215.0
2020-04-27 14:15:00,52.52,52.69,52.48,52.67,1640730.0,52.52,52.69,52.48,52.67,1640730.0
2020-04-27 14:20:00,52.66,52.99,52.64,52.9,3536865.0,52.66,52.99,52.64,52.9,3536865.0
2020-04-27 14:25:00,52.89,52.93,52.8,52.84,1114155.0,52.89,52.93,52.8,52.84,1114155.0
2020-04-27 14:30:00,52.84,52.89,52.68,52.72,1039350.0,52.84,52.89,52.68,52.72,1039350.0
2020-04-27 14:35:00,52.72,52.9,52.71,52.88,1043430.0,52.72,52.9,52.71,52.88,1043430.0
2020-04-27 14:40:00,52.89,53.04,52.8,52.9,2052210.0,52.89,53.04,52.8,52.9,2052210.0
2020-04-27 14:45:00,52.91,53.2,52.91,53.15,2327955.0,52.91,53.2,52.91,53.15,2327955.0
2020-04-27 14:50:00,53.14,53.15,52.94,53.02,1579545.0,53.14,53.15,52.94,53.02,1579545.0
2020-04-27 14:55:00,53.03,53.09,52.91,52.96,1084710.0,53.03,53.09,52.91,52.96,1084710.0
2020-04-27 15:00:00,52.98,53.0,52.85,52.95,1143480.0,52.98,53.0,52.85,52.95,1143480.0
2020-04-27 15:05:00,52.93,52.96,52.46,52.46,1783605.0,52.93,52.96,52.46,52.46,1783605.0
2020-04-27 15:10:00,52.49,52.75,52.48,52.71,1956480.0,52.49,52.75,52.48,52.71,1956480.0
2020-04-27 15:15:00,52.7,52.86,52.69,52.86,1487250.0,52.7,52.86,52.69,52.86,1487250.0
2020-04-27 15:20:00,52.86,52.94,52.67,52.71,1466835.0,52.86,52.94,52.67,52.71,1466835.0
2020-04-27 15:25:00,52.72,52.74,52.59,52.65,1091130.0,52.72,52.74,52.59,52.65,1091130.0
2020-04-27 15:30:00,52.64,52.9,52.64,52.87,1651065.0,52.64,52.9,52.64,52.87,1651065.0
2020-04-27 15:35:00,52.87,53.06,52.87,52.95,2267430.0,52.87,53.06,52.87,52.95,2267430.0
2020-04-27 15:40:00,52.94,53.05,52.91,52.99,1335975.0,52.94,53.05,52.91,52.99,1335975.0
2020-04-27 15:45:00,52.99,53.16,52.86,53.12,2080815.0,52.99,53.16,52.86,53.12,2080815.0
2020-04-27 15:50:00,53.14,53.17,52.97,53.17,2493435.0,53.14,53.17,52.97,53.17,2493435.0
2020-04-27 15:55:00,53.17,53.27,53.1,53.26,5154165.0,53.17,53.27,53.1,53.26,5154165.0
2020-04-28 09:30:00,53.03,53.67,52.8,53.01,9732480.0,53.03,53.67,52.8,53.01,9732480.0
2020-04-28 09:35:00,53.03,53.36,52.34,52.49,5260065.0,53.03,53.36,52.34,52.49,5260065.0
2020-04-28 09:40:00,52.49,52.72,52.1,52.15,4908195.0,52.49,52.72,52.1,52.15,4908195.0
2020-04-28 09:45:00,52.17,52.57,51.89,51.97,4151340.0,52.17,52.57,51.89,51.97,4151340.0
2020-04-28 09:50:00,52.0,52.06,51.61,51.82,4774335.0,52.0,52.06,51.61,51.82,4774335.0
2020-04-28 09:55:00,51.83,52.05,51.64,51.72,3163920.0,51.83,52.05,51.64,51.72,3163920.0
2020-04-28 10:00:00,51.75,52.26,51.72,52.26,4119075.0,51.75,52.26,51.72,52.26,4119075.0
2020-04-28 10:05:00,52.25,52.32,51.83,52.04,2679975.0,52.25,52.32,51.83,52.04,2679975.0
2020-04-28 10:10:00,52.04,52.16,51.87,51.96,2291775.0,52.04,52.16,51.87,51.96,2291775.0
2020-04-28 10:15:00,51.96,52.1,51.54,51.55,2738640.0,51.96,52.1,51.54,51.55,2738640.0
2020-04-28 10:20:00,51.54,51.66,50.99,51.24,4547655.0,51.54,51.66,50.99,51.24,4547655.0
2020-04-28 10:25:00,51.2,51.58,51.2,51.42,3400455.0,51.2,51.58,51.2,51.42,3400455.0
2020-04-28 10:30:00,51.42,51.6,51.32,51.49,2095095.0,51.42,51.6,51.32,51.49,2095095.0
2020-04-28 10:35:00,51.47,51.57,51.28,51.29,1648380.0,51.47,51.57,51.28,51.29,1648380.0
2020-04-28 10:40:00,51.32,51.4,50.89,50.92,2013705.0,51.32,51.4,50.89,50.92,2013705.0
2020-04-28 10:45:00,50.9,51.07,50.61,50.96,3186540.0,50.9,51.07,50.61,50.96,3186540.0
2020-04-28 10:50:00,50.95,51.03,50.56,50.67,1809030.0,50.95,51.03,50.56,50.67,1809030.0
2020-04-28 10:55:00,50.67,50.78,50.45,50.67,3039915.0,50.67,50.78,50.45,50.67,3039915.0
2020-04-28 11:00:00,50.69,51.0,50.59,50.93,2706180.0,50.69,51.0,50.59,50.93,2706180.0
2020-04-28 11:05:00,50.95,51.32,50.89,51.2,3287250.0,50.95,51.32,50.89,51.2,3287250.0
2020-04-28 11:10:00,51.22,51.55,51.2,51.53,3097335.0,51.22,51.55,51.2,51.53,3097335.0
2020-04-28 11:15:00,51.52,51.58,51.16,51.32,2546010.0,51.52,51.58,51.16,51.32,2546010.0
2020-04-28 11:20:00,51.32,51.4,51.22,51.34,1244535.0,51.32,51.4,51.22,51.34,1244535.0
2020-04-28 11:25:00,51.34,51.6,51.29,51.47,2467140.0,51.34,51.6,51.29,51.47,2467140.0
2020-04-28 11:30:00,51.47,51.73,51.46,51.71,2376405.0,51.47,51.73,51.46,51.71,2376405.0
2020-04-28 11:35:00,51.7,51.82,51.62,51.71,2657835.0,51.7,51.82,51.62,51.71,2657835.0
2020-04-28 11:40:00,51.7,51.75,51.5,51.74,1493310.0,51.7,51.75,51.5,51.74,1493310.0
2020-04-28 11:45:00,51.74,51.93,51.73,51.85,2475015.0,51.74,51.93,51.73,51.85,2475015.0
2020-04-28 11:50:00,51.83,51.92,51.68,51.69,1472370.0,51.83,51.92,51.68,51.69,1472370.0
2020-04-28 11:55:00,51.68,51.72,51.35,51.47,2060970.0,51.68,51.72,51.35,51.47,2060970.0
2020-04-28 12:00:00,51.48,51.57,51.33,51.56,1454295.0,51.48,51.57,51.33,51.56,1454295.0
2020-04-28 12:05:00,51.54,51.85,51.52,51.84,1791825.0,51.54,51.85,51.52,51.84,1791825.0
2020-04-28 12:10:00,51.84,52.07,51.84,51.91,2343015.0,51.84,52.07,51.84,51.91,2343015.0
2020-04-28 12:15:00,51.92,51.92,51.57,51.62,1925415.0,51.92,51.92,51.57,51.62,1925415.0
2020-04-28 12:20:00,51.58,51.72,51.47,51.6,1297020.0,51.58,51.72,51.47,51.6,1297020.0
2020-04-28 12:25:00,51.63,51.79,51.57,51.69,1308090.0,51.63,51.79,51.57,51.69,1308090.0
2020-04-28 12:30:00,51.68,51.73,51.58,51.7,1011585.0,51.68,51.73,51.58,51.7,1011585.0
2020-04-28 12:35:00,51.7,51.93,51.68,51.82,1379820.0,51.7,51.93,51.68,51.82,1379820.0
2020-04-28 12:40:00,51.83,51.9,51.75,51.82,962415.0,51.83,51.9,51.75,51.82,962415.0
2020-04-28 12:45:00,51.83,51.88,51.7,51.88,817035.0,51.83,51.88,51.7,51.88,817035.0
2020-04-28 12:50:00,51.87,51.98,51.83,51.86,1354965.0,51.87,51.98,51.83,51.86,1354965.0
2020-04-28 12:55:00,51.87,52.17,51.86,52.05,1978470.0,51.87,52.17,51.86,52.05,1978470.0
2020-04-28 13:00:00,52.07,52.15,51.98,52.01,1354755.0,52.07,52.15,51.98,52.01,1354755.0
2020-04-28 13:05:00,52.02,52.16,52.0,52.02,1041975.0,52.02,52.16,52.0,52.02,1041975.0
2020-04-28 13:10:00,52.03,52.08,51.87,51.91,962715.0,52.03,52.08,51.87,51.91,962715.0
2020-04-28 13:15:00,51.92,51.96,51.68,51.76,1294320.0,51.92,51.96,51.68,51.76,1294320.0
2020-04-28 13:20:00,51.77,51.95,51.76,51.87,945420.0,51.77,51.95,51.76,51.87,945420.0
2020-04-28 13:25:00,51.86,51.96,51.83,51.87,729150.0,51.86,51.96,51.83,51.87,729150.0
2020-04-28 13:30:00,51.86,52.0,51.81,51.92,1057005.0,51.86,52.0,51.81,51.92,1057005.0
2020-04-28 13:35:00,51.91,51.95,51.8,51.85,801825.0,51.91,51.95,51.8,51.85,801825.0
2020-04-28 13:40:00,51.84,52.1,51.83,52.09,915465.0,51.84,52.1,51.83,52.09,915465.0
2020-04-28 13:45:00,52.08,52.08,51.91,51.96,789750.0,52.08,52.08,51.91,51.96,789750.0
2020-04-28 13:50:00,51.93,51.98,51.75,51.82,904650.0,51.93,51.98,51.75,51.82,904650.0
2020-04-28 13:55:00,51.83,51.87,51.66,51.71,1028205.0,51.83,51.87,51.66,51.71,1028205.0
2020-04-28 14:00:00,51.73,51.82,51.7,51.79,853065.0,51.73,51.82,51.7,51.79,853065.0
2020-04-28 14:05:00,51.79,51.87,51.76,51.81,837675.0,51.79,51.87,51.76,51.81,837675.0
2020-04-28 14:10:00,51.83,51.91,51.8,51.9,683190.0,51.83,51.91,51.8,51.9,683190.0
2020-04-28 14:15:00,51.91,52.03,51.86,52.01,961890.0,51.91,52.03,51.86,52.01,961890.0
2020-04-28 14:20:00,52.02,52.07,51.95,52.0,940875.0,52.02,52.07,51.95,52.0,940875.0
2020-04-28 14:25:00,51.99,52.13,51.95,51.99,1053285.0,51.99,52.13,51.95,51.99,1053285.0
2020-04-28 14:30:00,51.99,52.07,51.99,51.99,556335.0,51.99,52.07,51.99,51.99,556335.0
2020-04-28 14:35:00,51.99,52.01,51.74,51.75,1040190.0,51.99,52.01,51.74,51.75,1040190.0
2020-04-28 14:40:00,51.76,51.87,51.57,51.63,1122390.0,51.76,51.87,51.57,51.63,1122390.0
2020-04-28 14:45:00,51.59,51.7,51.59,51.67,961470.0,51.59,51.7,51.59,51.67,961470.0
2020-04-28 14:50:00,51.67,51.7,51.37,51.41,1433535.0,51.67,51.7,51.37,51.41,1433535.0
2020-04-28 14:55:00,51.42,51.5,51.28,51.47,1111455.0,51.42,51.5,51.28,51.47,1111455.0
2020-04-28 15:00:00,51.46,51.57,51.38,51.49,1516575.0,51.46,51.57,51.38,51.49,1516575.0
2020-04-28 15:05:00,51.49,51.53,51.39,51.39,801900.0,51.49,51.53,51.39,51.39,801900.0
2020-04-28 15:10:00,51.39,51.43,51.27,51.33,1038330.0,51.39,51.43,51.27,51.33,1038330.0
2020-04-28 15:15:00,51.33,51.37,51.14,51.3,1385730.0,51.33,51.37,51.14,51.3,1385730.0
2020-04-28 15:20:00,51.29,51.41,51.05,51.17,1448685.0,51.29,51.41,51.05,51.17,1448685.0
2020-04-28 15:25:00,51.2,51.44,51.19,51.42,1106655.0,51.2,51.44,51.19,51.42,1106655.0
2020-04-28 15:30:00,51.43,51.44,51.3,51.34,833865.0,51.43,51.44,51.3,51.34,833865.0
2020-04-28 15:35:00,51.32,51.35,51.2,51.31,777000.0,51.32,51.35,51.2,51.31,777000.0
2020-04-28 15:40:00,51.31,51.36,51.24,51.27,632085.0,51.31,51.36,51.24,51.27,632085.0
2020-04-28 15:45:00,51.29,51.31,51.11,51.11,1248465.0,51.29,51.31,51.11,51.11,1248465.0
2020-04-28 15:50:00,51.1,51.18,50.93,51.0,1591395.0,51.1,51.18,50.93,51.0,1591395.0
2020-04-28 15:55:00,51.0,51.3,51.0,51.27,2715810.0,51.0,51.3,51.0,51.27,2715810.0
2020-04-29 09:30:00,52.68,53.4,52.61,53.3,7526475.0,52.68,53.4,52.61,53.3,7526475.0
2020-04-29 09:35:00,53.29,53.33,52.79,52.89,4158705.0,53.29,53.33,52.79,52.89,4158705.0
2020-04-29 09:40:00,52.87,52.89,52.26,52.39,4149405.0,52.87,52.89,52.26,52.39,4149405.0
2020-04-29 09:45:00,52.38,52.61,52.27,52.53,2967135.0,52.38,52.61,52.27,52.53,2967135.0
2020-04-29 09:50:00,52.54,52.66,52.37,52.56,2366895.0,52.54,52.66,52.37,52.56,2366895.0
2020-04-29 09:55:00,52.56,53.07,52.54,52.98,3831510.0,52.56,53.07,52.54,52.98,3831510.0
2020-04-29 10:00:00,52.97,53.12,52.78,52.99,3113310.0,52.97,53.12,52.78,52.99,3113310.0
2020-04-29 10:05:00,52.99,53.2,52.93,52.94,2685630.0,52.99,53.2,52.93,52.94,2685630.0
2020-04-29 10:10:00,52.94,53.0,52.71,52.76,1844925.0,52.94,53.0,52.71,52.76,1844925.0
2020-04-29 10:15:00,52.75,52.96,52.71,52.79,1779015.0,52.75,52.96,52.71,52.79,1779015.0
2020-04-29 10:20:00,52.78,52.89,52.73,52.79,1172625.0,52.78,52.89,52.73,52.79,1172625.0
2020-04-29 10:25:00,52.79,52.8,52.53,52.69,1643535.0,52.79,52.8,52.53,52.69,1643535.0
2020-04-29 10:30:00,52.68,52.8,52.63,52.7,921690.0,52.68,52.8,52.63,52.7,921690.0
2020-04-29 10:35:00,52.7,53.07,52.7,53.04,2561295.0,52.7,53.07,52.7,53.04,2561295.0
2020-04-29 10:40:00,53.03,53.05,52.84,52.92,1212045.0,53.03,53.05,52.84,52.92,1212045.0
2020-04-29 10:45:00,52.92,53.03,52.77,52.95,1299405.0,52.92,53.03,52.77,52.95,1299405.0
2020-04-29 10:50:00,52.98,53.11,52.93,53.02,1841085.0,52.98,53.11,52.93,53.02,1841085.0
2020-04-29 10:55:00,53.03,53.11,52.97,53.08,1471245.0,53.03,53.11,52.97,53.08,1471245.0
2020-04-29 11:00:00,53.07,53.2,52.89,52.95,1846575.0,53.07,53.2,52.89,52.95,1846575.0
2020-04-29 11:05:00,52.97,53.02,52.84,52.87,1120695.0,52.97,53.02,52.84,52.87,1120695.0
2020-04-29 11:10:00,52.87,52.96,52.81,52.83,860475.0,52.87,52.96,52.81,52.83,860475.0
2020-04-29 11:15:00,52.81,52.89,52.59,52.74,1696410.0,52.81,52.89,52.59,52.74,1696410.0
2020-04-29 11:20:00,52.75,52.83,52.69,52.79,722205.0,52.75,52.83,52.69,52.79,722205.0
2020-04-29 11:25:00,52.82,52.84,52.68,52.69,1032945.0,52.82,52.84,52.68,52.69,1032945.0
2020-04-29 11:30:00,52.69,52.83,52.69,52.8,825345.0,52.69,52.83,52.69,52.8,825345.0
2020-04-29 11:35:00,52.82,52.85,52.73,52.78,1311435.0,52.82,52.85,52.73,52.78,1311435.0
2020-04-29 11:40:00,52.79,52.83,52.49,52.57,1853760.0,52.79,52.83,52.49,52.57,1853760.0
2020-04-29 11:45:00,52.56,52.64,52.36,52.49,1411035.0,52.56,52.64,52.36,52.49,1411035.0
2020-04-29 11:50:00,52.48,52.64,52.43,52.48,829965.0,52.48,52.64,52.43,52.48,829965.0
2020-04-29 11:55:00,52.49,52.57,52.21,52.25,1303635.0,52.49,52.57,52.21,52.25,1303635.0
2020-04-29 12:00:00,52.26,52.49,52.26,52.38,1057170.0,52.26,52.49,52.26,52.38,1057170.0
2020-04-29 12:05:00,52.37,52.56,52.31,52.5,1401105.0,52.37,52.56,52.31,52.5,1401105.0
2020-04-29 12:10:00,52.51,52.53,52.41,52.51,611895.0,52.51,52.53,52.41,52.51,611895.0
2020-04-29 12:15:00,52.51,52.53,52.42,52.52,719850.0,52.51,52.53,52.42,52.52,719850.0
2020-04-29 12:20:00,52.51,52.56,52.32,52.43,795435.0,52.51,52.56,52.32,52.43,795435.0
2020-04-29 12:25:00,52.41,52.47,52.33,52.41,578625.0,52.41,52.47,52.33,52.41,578625.0
2020-04-29 12:30:00,52.43,52.45,52.38,52.42,643650.0,52.43,52.45,52.38,52.42,643650.0
2020-04-29 12:35:00,52.43,52.64,52.42,52.61,1337775.0,52.43,52.64,52.42,52.61,1337775.0
2020-04-29 12:40:00,52.61,52.63,52.52,52.55,645540.0,52.61,52.63,52.52,52.55,645540.0
2020-04-29 12:45:00,52.57,52.58,52.43,52.44,444240.0,52.57,52.58,52.43,52.44,444240.0
2020-04-29 12:50:00,52.46,52.52,52.4,52.45,501000.0,52.46,52.52,52.4,52.45,501000.0
2020-04-29 12:55:00,52.43,52.5,52.4,52.44,589095.0,52.43,52.5,52.4,52.44,589095.0
2020-04-29 13:00:00,52.46,52.56,52.43,52.51,997155.0,52.46,52.56,52.43,52.51,997155.0
2020-04-29 13:05:00,52.5,52.6,52.43,52.57,870570.0,52.5,52.6,52.43,52.57,870570.0
2020-04-29 13:10:00,52.58,52.75,52.54,52.58,1592010.0,52.58,52.75,52.54,52.58,1592010.0
2020-04-29 13:15:00,52.59,52.77,52.55,52.73,1361625.0,52.59,52.77,52.55,52.73,1361625.0
2020-04-29 13:20:00,52.74,52.87,52.7,52.72,1856745.0,52.74,52.87,52.7,52.72,1856745.0
2020-04-29 13:25:00,52.72,52.82,52.63,52.78,1034760.0,52.72,52.82,52.63,52.78,1034760.0
2020-04-29 13:30:00,52.79,53.08,52.78,52.97,2269245.0,52.79,53.08,52.78,52.97,2269245.0
2020-04-29 13:35:00,52.95,53.05,52.83,53.04,1687050.0,52.95,53.05,52.83,53.04,1687050.0
2020-04-29 13:40:00,53.03,53.14,52.95,52.96,1560795.0,53.03,53.14,52.95,52.96,1560795.0
2020-04-29 13:45:00,52.96,53.12,52.95,53.01,1158540.0,52.96,53.12,52.95,53.01,1158540.0
2020-04-29 13:50:00,53.0,53.01,52.75,52.77,983310.0,53.0,53.01,52.75,52.77,983310.0
2020-04-29 13:55:00,52.77,52.93,52.73,52.9,866490.0,52.77,52.93,52.73,52.9,866490.0
2020-04-29 14:00:00,52.88,52.99,52.65,52.81,1459035.0,52.88,52.99,52.65,52.81,1459035.0
2020-04-29 14:05:00,52.8,52.83,52.68,52.73,684285.0,52.8,52.83,52.68,52.73,684285.0
2020-04-29 14:10:00,52.73,52.79,52.55,52.67,1232790.0,52.73,52.79,52.55,52.67,1232790.0
2020-04-29 14:15:00,52.66,52.77,52.66,52.7,826170.0,52.66,52.77,52.66,52.7,826170.0
2020-04-29 14:20:00,52.71,52.95,52.71,52.94,1366725.0,52.71,52.95,52.71,52.94,1366725.0
2020-04-29 14:25:00,52.95,52.97,52.84,52.97,860670.0,52.95,52.97,52.84,52.97,860670.0
2020-04-29 14:30:00,52.96,53.03,52.82,52.84,859410.0,52.96,53.03,52.82,52.84,859410.0
2020-04-29 14:35:00,52.84,52.9,52.76,52.88,758130.0,52.84,52.9,52.76,52.88,758130.0
2020-04-29 14:40:00,52.88,53.03,52.85,52.98,1176795.0,52.88,53.03,52.85,52.98,1176795.0
2020-04-29 14:45:00,53.0,53.14,52.92,53.06,2026455.0,53.0,53.14,52.92,53.06,2026455.0
2020-04-29 14:50:00,53.07,53.1,52.97,52.98,858525.0,53.07,53.1,52.97,52.98,858525.0
2020-04-29 14:55:00,52.99,53.21,52.94,53.18,1657800.0,52.99,53.21,52.94,53.18,1657800.0
2020-04-29 15:00:00,53.19,53.47,53.15,53.44,3335400.0,53.19,53.47,53.15,53.44,3335400.0
2020-04-29 15:05:00,53.44,53.55,53.37,53.47,2649285.0,53.44,53.55,53.37,53.47,2649285.0
2020-04-29 15:10:00,53.48,53.48,53.18,53.27,1896300.0,53.48,53.48,53.18,53.27,1896300.0
2020-04-29 15:15:00,53.28,53.33,53.2,53.23,1506210.0,53.28,53.33,53.2,53.23,1506210.0
2020-04-29 15:20:00,53.26,53.27,53.04,53.14,1285740.0,53.26,53.27,53.04,53.14,1285740.0
2020-04-29 15:25:00,53.15,53.25,53.1,53.2,1186155.0,53.15,53.25,53.1,53.2,1186155.0
2020-04-29 15:30:00,53.18,53.24,53.14,53.17,996885.0,53.18,53.24,53.14,53.17,996885.0
2020-04-29 15:35:00,53.16,53.32,53.08,53.29,1424580.0,53.16,53.32,53.08,53.29,1424580.0
2020-04-29 15:40:00,53.31,53.47,53.2,53.27,2064105.0,53.31,53.47,53.2,53.27,2064105.0
2020-04-29 15:45:00,53.29,53.36,53.24,53.31,1317780.0,53.29,53.36,53.24,53.31,1317780.0
2020-04-29 15:50:00,53.3,53.32,53.2,53.3,1945695.0,53.3,53.32,53.2,53.3,1945695.0
2020-04-29 15:55:00,53.31,53.44,53.24,53.32,4089045.0,53.31,53.44,53.24,53.32,4089045.0
2020-04-30 09:30:00,57.01,57.99,56.03,57.75,14328690.0,57.01,57.99,56.03,57.75,14328690.0
2020-04-30 09:35:00,57.73,57.8,56.51,56.93,8376960.0,57.73,57.8,56.51,56.93,8376960.0
2020-04-30 09:40:00,56.92,57.73,56.86,57.37,6521460.0,56.92,57.73,56.86,57.37,6521460.0
2020-04-30 09:45:00,57.34,57.8,56.95,57.13,5137740.0,57.34,57.8,56.95,57.13,5137740.0
2020-04-30 09:50:00,57.09,57.47,56.72,57.08,3859470.0,57.09,57.47,56.72,57.08,3859470.0
2020-04-30 09:55:00,57.06,57.26,56.7,56.75,3234465.0,57.06,57.26,56.7,56.75,3234465.0
2020-04-30 10:00:00,56.71,57.17,56.58,57.14,3853110.0,56.71,57.17,56.58,57.14,3853110.0
2020-04-30 10:05:00,57.13,57.33,56.88,57.0,3576780.0,57.13,57.33,56.88,57.0,3576780.0
2020-04-30 10:10:00,56.99,57.1,56.7,56.82,2788800.0,56.99,57.1,56.7,56.82,2788800.0
2020-04-30 10:15:00,56.81,56.93,56.28,56.37,3911205.0,56.81,56.93,56.28,56.37,3911205.0
2020-04-30 10:20:00,56.37,56.43,55.44,55.66,5150790.0,56.37,56.43,55.44,55.66,5150790.0
2020-04-30 10:25:00,55.65,55.93,55.22,55.9,6842355.0,55.65,55.93,55.22,55.9,6842355.0
2020-04-30 10:30:00,55.92,56.07,55.66,55.94,3855465.0,55.92,56.07,55.66,55.94,3855465.0
2020-04-30 10:35:00,55.96,55.99,55.3,55.36,3330570.0,55.96,55.99,55.3,55.36,3330570.0
2020-04-30 10:40:00,55.34,55.34,54.13,54.25,6607485.0,55.34,55.34,54.13,54.25,6607485.0
2020-04-30 10:45:00,54.25,55.24,54.23,55.18,5848710.0,54.25,55.24,54.23,55.18,5848710.0
2020-04-30 10:50:00,55.17,55.45,54.92,54.92,3799455.0,55.17,55.45,54.92,54.92,3799455.0
2020-04-30 10:55:00,54.91,55.41,54.67,55.18,4455375.0,54.91,55.41,54.67,55.18,4455375.0
2020-04-30 11:00:00,55.21,55.71,55.18,55.48,3695775.0,55.21,55.71,55.18,55.48,3695775.0
2020-04-30 11:05:00,55.47,55.59,55.11,55.21,2275575.0,55.47,55.59,55.11,55.21,2275575.0
2020-04-30 11:10:00,55.22,55.38,54.84,54.84,1651020.0,55.22,55.38,54.84,54.84,1651020.0
2020-04-30 11:15:00,54.86,55.09,54.65,54.98,1918950.0,54.86,55.09,54.65,54.98,1918950.0
2020-04-30 11:20:00,54.95,55.23,54.83,55.03,1726020.0,54.95,55.23,54.83,55.03,1726020.0
2020-04-30 11:25:00,55.0,55.1,54.81,55.05,1422645.0,55.0,55.1,54.81,55.05,1422645.0
2020-04-30 11:30:00,55.06,55.45,55.0,55.33,2091660.0,55.06,55.45,55.0,55.33,2091660.0
2020-04-30 11:35:00,55.34,55.48,55.01,55.03,1794225.0,55.34,55.48,55.01,55.03,1794225.0
2020-04-30 11:40:00,55.03,55.42,55.03,55.32,1695930.0,55.03,55.42,55.03,55.32,1695930.0
2020-04-30 11:45:00,55.32,55.36,55.13,55.2,1386525.0,55.32,55.36,55.13,55.2,1386525.0
2020-04-30 11:50:00,55.22,55.56,55.2,55.33,2289795.0,55.22,55.56,55.2,55.33,2289795.0
2020-04-30 11:55:00,55.31,55.62,55.28,55.48,1983450.0,55.31,55.62,55.28,55.48,1983450.0
2020-04-30 12:00:00,55.49,55.52,55.03,55.26,2275320.0,55.49,55.52,55.03,55.26,2275320.0
2020-04-30 12:05:00,55.27,55.28,54.9,54.99,1965510.0,55.27,55.28,54.9,54.99,1965510.0
2020-04-30 12:10:00,55.0,55.12,54.86,55.02,1750305.0,55.0,55.12,54.86,55.02,1750305.0
2020-04-30 12:15:00,55.02,55.24,54.94,55.11,2137335.0,55.02,55.24,54.94,55.11,2137335.0
2020-04-30 12:20:00,55.13,55.19,54.94,55.07,1330395.0,55.13,55.19,54.94,55.07,1330395.0
2020-04-30 12:25:00,55.07,55.13,54.73,54.79,1713945.0,55.07,55.13,54.73,54.79,1713945.0
2020-04-30 12:30:00,54.78,54.8,54.4,54.61,2445240.0,54.78,54.8,54.4,54.61,2445240.0
2020-04-30 12:35:00,54.64,54.87,54.4,54.67,1832955.0,54.64,54.87,54.4,54.67,1832955.0
2020-04-30 12:40:00,54.67,54.75,54.47,54.48,1433040.0,54.67,54.75,54.47,54.48,1433040.0
2020-04-30 12:45:00,54.46,54.77,54.3,54.64,2077560.0,54.46,54.77,54.3,54.64,2077560.0
2020-04-30 12:50:00,54.65,54.7,54.5,54.63,978270.0,54.65,54.7,54.5,54.63,978270.0
2020-04-30 12:55:00,54.61,54.63,54.35,54.44,1371390.0,54.61,54.63,54.35,54.44,1371390.0
2020-04-30 13:00:00,54.44,54.46,53.78,53.86,3091350.0,54.44,54.46,53.78,53.86,3091350.0
2020-04-30 13:05:00,53.87,54.03,53.22,53.79,5207070.0,53.87,54.03,53.22,53.79,5207070.0
2020-04-30 13:10:00,53.79,54.07,53.56,54.05,2892375.0,53.79,54.07,53.56,54.05,2892375.0
2020-04-30 13:15:00,54.01,54.01,53.32,53.47,2708370.0,54.01,54.01,53.32,53.47,2708370.0
2020-04-30 13:20:00,53.51,53.62,52.5,52.78,5465730.0,53.51,53.62,52.5,52.78,5465730.0
2020-04-30 13:25:00,52.74,53.07,52.47,52.52,4575015.0,52.74,53.07,52.47,52.52,4575015.0
2020-04-30 13:30:00,52.52,53.04,52.27,52.85,4174320.0,52.52,53.04,52.27,52.85,4174320.0
2020-04-30 13:35:00,52.87,53.07,52.02,52.33,5129280.0,52.87,53.07,52.02,52.33,5129280.0
2020-04-30 13:40:00,52.33,52.33,51.75,52.06,5139825.0,52.33,52.33,51.75,52.06,5139825.0
2020-04-30 13:45:00,52.04,52.04,51.0,51.33,8135535.0,52.04,52.04,51.0,51.33,8135535.0
2020-04-30 13:50:00,51.3,51.92,51.29,51.89,4985520.0,51.3,51.92,51.29,51.89,4985520.0
2020-04-30 13:55:00,51.9,52.26,51.79,52.02,4387710.0,51.9,52.26,51.79,52.02,4387710.0
2020-04-30 14:00:00,52.0,52.31,51.64,51.93,3340350.0,52.0,52.31,51.64,51.93,3340350.0
2020-04-30 14:05:00,51.9,52.12,51.8,52.03,1641285.0,51.9,52.12,51.8,52.03,1641285.0
2020-04-30 14:10:00,52.05,52.43,52.04,52.18,3242565.0,52.05,52.43,52.04,52.18,3242565.0
2020-04-30 14:15:00,52.16,52.21,51.73,51.74,2396160.0,52.16,52.21,51.73,51.74,2396160.0
2020-04-30 14:20:00,51.77,51.92,51.53,51.87,2182725.0,51.77,51.92,51.53,51.87,2182725.0
2020-04-30 14:25:00,51.87,51.88,51.35,51.35,1918215.0,51.87,51.88,51.35,51.35,1918215.0
2020-04-30 14:30:00,51.35,51.67,51.33,51.44,2631930.0,51.35,51.67,51.33,51.44,2631930.0
2020-04-30 14:35:00,51.44,51.45,50.9,51.12,2963865.0,51.44,51.45,50.9,51.12,2963865.0
2020-04-30 14:40:00,51.1,51.27,51.0,51.13,2232945.0,51.1,51.27,51.0,51.13,2232945.0
2020-04-30 14:45:00,51.13,51.75,51.13,51.57,3498795.0,51.13,51.75,51.13,51.57,3498795.0
2020-04-30 14:50:00,51.58,51.8,51.45,51.73,2480670.0,51.58,51.8,51.45,51.73,2480670.0
2020-04-30 14:55:00,51.73,52.05,51.7,51.96,2696985.0,51.73,52.05,51.7,51.96,2696985.0
2020-04-30 15:00:00,51.95,52.0,51.33,51.43,2138880.0,51.95,52.0,51.33,51.43,2138880.0
2020-04-30 15:05:00,51.44,51.9,51.43,51.84,1609170.0,51.44,51.9,51.43,51.84,1609170.0
2020-04-30 15:10:00,51.83,52.05,51.71,52.02,1548270.0,51.83,52.05,51.71,52.02,1548270.0
2020-04-30 15:15:00,52.01,52.2,51.85,52.04,2229810.0,52.01,52.2,51.85,52.04,2229810.0
2020-04-30 15:20:00,52.06,52.65,51.94,52.61,3641535.0,52.06,52.65,51.94,52.61,3641535.0
2020-04-30 15:25:00,52.62,52.8,52.34,52.6,3339105.0,52.62,52.8,52.34,52.6,3339105.0
2020-04-30 15:30:00,52.61,52.8,52.36,52.38,2598585.0,52.61,52.8,52.36,52.38,2598585.0
2020-04-30 15:35:00,52.42,52.67,52.22,52.67,2050005.0,52.42,52.67,52.22,52.67,2050005.0
2020-04-30 15:40:00,52.67,52.9,52.46,52.79,3103980.0,52.67,52.9,52.46,52.79,3103980.0
2020-04-30 15:45:00,52.82,52.89,52.52,52.56,2358870.0,52.82,52.89,52.52,52.56,2358870.0
2020-04-30 15:50:00,52.58,52.71,51.93,51.93,3004470.0,52.58,52.71,51.93,51.93,3004470.0
2020-04-30 15:55:00,51.92,52.2,51.68,52.07,4454520.0,51.92,52.2,51.68,52.07,4454520.0
2020-05-01 09:30:00,50.33,51.52,50.23,51.42,7322295.0,50.33,51.52,50.23,51.42,7322295.0
2020-05-01 09:35:00,51.41,51.41,50.73,50.74,3918000.0,51.41,51.41,50.73,50.74,3918000.0
2020-05-01 09:40:00,50.74,50.91,50.07,50.29,3750915.0,50.74,50.91,50.07,50.29,3750915.0
2020-05-01 09:45:00,50.28,50.35,49.77,50.1,4598250.0,50.28,50.35,49.77,50.1,4598250.0
2020-05-01 09:50:00,50.1,50.12,49.44,49.46,4233045.0,50.1,50.12,49.44,49.46,4233045.0
2020-05-01 09:55:00,49.48,50.02,49.48,49.94,3519180.0,49.48,50.02,49.48,49.94,3519180.0
2020-05-01 10:00:00,49.98,50.52,49.95,50.03,4350885.0,49.98,50.52,49.95,50.03,4350885.0
2020-05-01 10:05:00,50.03,50.32,49.88,49.88,2183385.0,50.03,50.32,49.88,49.88,2183385.0
2020-05-01 10:10:00,49.88,50.28,49.68,50.24,2027805.0,49.88,50.28,49.68,50.24,2027805.0
2020-05-01 10:15:00,50.24,50.4,50.01,50.17,1994070.0,50.24,50.4,50.01,50.17,1994070.0
2020-05-01 10:20:00,50.17,50.39,50.07,50.35,1702110.0,50.17,50.39,50.07,50.35,1702110.0
2020-05-01 10:25:00,50.38,50.88,50.38,50.79,3805905.0,50.38,50.88,50.38,50.79,3805905.0
2020-05-01 10:30:00,50.78,50.88,50.4,50.74,2346705.0,50.78,50.88,50.4,50.74,2346705.0
2020-05-01 10:35:00,50.73,51.1,50.72,51.06,3348270.0,50.73,51.1,50.72,51.06,3348270.0
2020-05-01 10:40:00,51.05,51.28,50.9,51.21,2707860.0,51.05,51.28,50.9,51.21,2707860.0
2020-05-01 10:45:00,51.21,51.3,50.93,50.98,2806035.0,51.21,51.3,50.93,50.98,2806035.0
2020-05-01 10:50:00,50.98,51.13,50.8,50.85,1733910.0,50.98,51.13,50.8,50.85,1733910.0
2020-05-01 10:55:00,50.85,51.13,50.77,50.83,1791300.0,50.85,51.13,50.77,50.83,1791300.0
2020-05-01 11:00:00,50.86,50.87,50.54,50.63,1339185.0,50.86,50.87,50.54,50.63,1339185.0
2020-05-01 11:05:00,50.63,50.77,50.55,50.74,1857345.0,50.63,50.77,50.55,50.74,1857345.0
2020-05-01 11:10:00,50.75,50.77,49.41,49.9,8629500.0,50.75,50.77,49.41,49.9,8629500.0
2020-05-01 11:15:00,49.89,49.9,47.97,48.03,16676835.0,49.89,49.9,47.97,48.03,16676835.0
2020-05-01 11:20:00,48.03,48.73,47.84,48.49,10257780.0,48.03,48.73,47.84,48.49,10257780.0
2020-05-01 11:25:00,48.53,49.12,48.29,48.81,7581540.0,48.53,49.12,48.29,48.81,7581540.0
2020-05-01 11:30:00,48.77,48.88,47.78,47.88,6014490.0,48.77,48.88,47.78,47.88,6014490.0
2020-05-01 11:35:00,47.89,48.21,46.9,47.33,11403360.0,47.89,48.21,46.9,47.33,11403360.0
2020-05-01 11:40:00,47.38,47.46,46.73,46.89,8625030.0,47.38,47.46,46.73,46.89,8625030.0
2020-05-01 11:45:00,46.92,47.2,46.47,46.83,9788865.0,46.92,47.2,46.47,46.83,9788865.0
2020-05-01 11:50:00,46.83,46.86,45.54,46.14,10310325.0,46.83,46.86,45.54,46.14,10310325.0
2020-05-01 11:55:00,46.15,46.78,46.0,46.74,8039655.0,46.15,46.78,46.0,46.74,8039655.0
2020-05-01 12:00:00,46.77,46.78,45.73,45.76,6571020.0,46.77,46.78,45.73,45.76,6571020.0
2020-05-01 12:05:00,45.79,46.4,45.76,46.12,5230725.0,45.79,46.4,45.76,46.12,5230725.0
2020-05-01 12:10:00,46.11,47.13,46.11,47.09,7702230.0,46.11,47.13,46.11,47.09,7702230.0
2020-05-01 12:15:00,47.11,47.18,46.67,47.1,5676150.0,47.11,47.18,46.67,47.1,5676150.0
2020-05-01 12:20:00,47.09,47.8,47.0,47.59,8823945.0,47.09,47.8,47.0,47.59,8823945.0
2020-05-01 12:25:00,47.61,47.83,47.24,47.43,5978220.0,47.61,47.83,47.24,47.43,5978220.0
2020-05-01 12:30:00,47.42,47.43,46.87,47.09,4144215.0,47.42,47.43,46.87,47.09,4144215.0
2020-05-01 12:35:00,47.08,47.31,46.47,46.89,4041630.0,47.08,47.31,46.47,46.89,4041630.0
2020-05-01 12:40:00,46.9,47.61,46.78,47.45,4517925.0,46.9,47.61,46.78,47.45,4517925.0
2020-05-01 12:45:00,47.49,47.77,47.15,47.34,4313325.0,47.49,47.77,47.15,47.34,4313325.0
2020-05-01 12:50:00,47.35,47.67,47.25,47.64,3122655.0,47.35,47.67,47.25,47.64,3122655.0
2020-05-01 12:55:00,47.64,48.15,47.51,47.87,6343980.0,47.64,48.15,47.51,47.87,6343980.0
2020-05-01 13:00:00,47.87,48.13,47.7,47.77,3695985.0,47.87,48.13,47.7,47.77,3695985.0
2020-05-01 13:05:00,47.77,47.9,47.47,47.47,3168390.0,47.77,47.9,47.47,47.47,3168390.0
2020-05-01 13:10:00,47.48,47.76,47.35,47.73,3195285.0,47.48,47.76,47.35,47.73,3195285.0
2020-05-01 13:15:00,47.7,47.86,47.54,47.64,2600070.0,47.7,47.86,47.54,47.64,2600070.0
2020-05-01 13:20:00,47.62,47.7,47.24,47.3,2902200.0,47.62,47.7,47.24,47.3,2902200.0
2020-05-01 13:25:00,47.3,47.54,47.29,47.49,1955340.0,47.3,47.54,47.29,47.49,1955340.0
2020-05-01 13:30:00,47.48,47.69,47.22,47.22,2194695.0,47.48,47.69,47.22,47.22,2194695.0
2020-05-01 13:35:00,47.23,47.25,46.47,46.58,6410520.0,47.23,47.25,46.47,46.58,6410520.0
2020-05-01 13:40:00,46.58,46.86,46.55,46.71,2639460.0,46.58,46.86,46.55,46.71,2639460.0
2020-05-01 13:45:00,46.73,47.0,46.6,46.7,3211875.0,46.73,47.0,46.6,46.7,3211875.0
2020-05-01 13:50:00,46.69,47.17,46.67,46.97,3536955.0,46.69,47.17,46.67,46.97,3536955.0
2020-05-01 13:55:00,47.02,47.09,46.77,46.87,1894740.0,47.02,47.09,46.77,46.87,1894740.0
2020-05-01 14:00:00,46.88,47.24,46.7,47.22,2573490.0,46.88,47.24,46.7,47.22,2573490.0
2020-05-01 14:05:00,47.22,47.4,47.07,47.29,2666775.0,47.22,47.4,47.07,47.29,2666775.0
2020-05-01 14:10:00,47.31,47.32,47.01,47.14,1795905.0,47.31,47.32,47.01,47.14,1795905.0
2020-05-01 14:15:00,47.17,47.36,47.11,47.21,2438640.0,47.17,47.36,47.11,47.21,2438640.0
2020-05-01 14:20:00,47.19,47.6,47.17,47.5,2342010.0,47.19,47.6,47.17,47.5,2342010.0
2020-05-01 14:25:00,47.54,47.67,47.35,47.51,1957830.0,47.54,47.67,47.35,47.51,1957830.0
2020-05-01 14:30:00,47.51,47.51,46.93,47.07,2224695.0,47.51,47.51,46.93,47.07,2224695.0
2020-05-01 14:35:00,47.02,47.33,46.97,47.27,1768785.0,47.02,47.33,46.97,47.27,1768785.0
2020-05-01 14:40:00,47.28,47.4,47.08,47.33,2507880.0,47.28,47.4,47.08,47.33,2507880.0
2020-05-01 14:45:00,47.31,47.32,47.02,47.08,1568730.0,47.31,47.32,47.02,47.08,1568730.0
2020-05-01 14:50:00,47.08,47.09,46.85,46.87,1922985.0,47.08,47.09,46.85,46.87,1922985.0
2020-05-01 14:55:00,46.88,47.14,46.87,47.01,1842660.0,46.88,47.14,46.87,47.01,1842660.0
2020-05-01 15:00:00,47.01,47.33,46.92,47.21,2467680.0,47.01,47.33,46.92,47.21,2467680.0
2020-05-01 15:05:00,47.2,47.3,47.02,47.22,2264880.0,47.2,47.3,47.02,47.22,2264880.0
2020-05-01 15:10:00,47.22,47.36,47.12,47.23,2288295.0,47.22,47.36,47.12,47.23,2288295.0
2020-05-01 15:15:00,47.23,47.3,47.1,47.12,1718790.0,47.23,47.3,47.1,47.12,1718790.0
2020-05-01 15:20:00,47.13,47.3,47.13,47.24,1684830.0,47.13,47.3,47.13,47.24,1684830.0
2020-05-01 15:25:00,47.24,47.32,47.09,47.18,1751910.0,47.24,47.32,47.09,47.18,1751910.0
2020-05-01 15:30:00,47.19,47.21,46.92,46.95,2134695.0,47.19,47.21,46.92,46.95,2134695.0
2020-05-01 15:35:00,46.93,46.96,46.67,46.83,2783835.0,46.93,46.96,46.67,46.83,2783835.0
2020-05-01 15:40:00,46.82,47.04,46.78,46.83,2354070.0,46.82,47.04,46.78,46.83,2354070.0
2020-05-01 15:45:00,46.82,46.86,46.68,46.72,2718735.0,46.82,46.86,46.68,46.72,2718735.0
2020-05-01 15:50:00,46.7,46.79,46.5,46.66,4419270.0,46.7,46.79,46.5,46.66,4419270.0
2020-05-01 15:55:00,46.66,46.91,46.64,46.75,5520600.0,46.66,46.91,46.64,46.75,5520600.0
2020-05-04 09:30:00,46.73,47.47,46.53,47.41,10208310.0,46.73,47.47,46.53,47.41,10208310.0
2020-05-04 09:35:00,47.44,48.26,47.11,48.21,7102125.0,47.44,48.26,47.11,48.21,7102125.0
2020-05-04 09:40:00,48.23,49.04,47.93,48.98,10597845.0,48.23,49.04,47.93,48.98,10597845.0
2020-05-04 09:45:00,48.98,49.12,48.53,48.59,6403200.0,48.98,49.12,48.53,48.59,6403200.0
2020-05-04 09:50:00,48.57,48.91,48.27,48.37,5325480.0,48.57,48.91,48.27,48.37,5325480.0
2020-05-04 09:55:00,48.37,48.84,48.28,48.81,3548535.0,48.37,48.84,48.28,48.81,3548535.0
2020-05-04 10:00:00,48.81,49.32,48.55,49.23,5133165.0,48.81,49.32,48.55,49.23,5133165.0
2020-05-04 10:05:00,49.24,49.53,49.0,49.34,5636970.0,49.24,49.53,49.0,49.34,5636970.0
2020-05-04 10:10:00,49.33,49.65,49.07,49.62,3924870.0,49.33,49.65,49.07,49.62,3924870.0
2020-05-04 10:15:00,49.62,49.9,49.48,49.83,5510865.0,49.62,49.9,49.48,49.83,5510865.0
2020-05-04 10:20:00,49.81,49.92,49.47,49.47,4024890.0,49.81,49.92,49.47,49.47,4024890.0
2020-05-04 10:25:00,49.48,49.61,49.18,49.23,3683790.0,49.48,49.61,49.18,49.23,3683790.0
2020-05-04 10:30:00,49.25,49.39,49.03,49.23,2625225.0,49.25,49.39,49.03,49.23,2625225.0
2020-05-04 10:35:00,49.2,49.51,49.2,49.51,2693250.0,49.2,49.51,49.2,49.51,2693250.0
2020-05-04 10:40:00,49.51,49.67,49.31,49.55,2367330.0,49.51,49.67,49.31,49.55,2367330.0
2020-05-04 10:45:00,49.56,49.8,49.42,49.47,2416260.0,49.56,49.8,49.42,49.47,2416260.0
2020-05-04 10:50:00,49.47,49.5,49.13,49.28,1967475.0,49.47,49.5,49.13,49.28,1967475.0
2020-05-04 10:55:00,49.27,49.28,48.93,48.96,1871205.0,49.27,49.28,48.93,48.96,1871205.0
2020-05-04 11:00:00,48.96,49.05,48.82,48.86,1766520.0,48.96,49.05,48.82,48.86,1766520.0
2020-05-04 11:05:00,48.86,49.22,48.83,49.19,1838760.0,48.86,49.22,48.83,49.19,1838760.0
2020-05-04 11:10:00,49.14,49.4,49.13,49.23,1939995.0,49.14,49.4,49.13,49.23,1939995.0
2020-05-04 11:15:00,49.22,49.35,49.1,49.13,1017225.0,49.22,49.35,49.1,49.13,1017225.0
2020-05-04 11:20:00,49.13,49.33,49.13,49.25,1326270.0,49.13,49.33,49.13,49.25,1326270.0
2020-05-04 11:25:00,49.25,49.35,49.17,49.2,1128660.0,49.25,49.35,49.17,49.2,1128660.0
2020-05-04 11:30:00,49.19,49.33,49.17,49.23,1112745.0,49.19,49.33,49.17,49.23,1112745.0
2020-05-04 11:35:00,49.24,49.53,49.18,49.5,1984395.0,49.24,49.53,49.18,49.5,1984395.0
2020-05-04 11:40:00,49.51,49.68,49.48,49.59,2511075.0,49.51,49.68,49.48,49.59,2511075.0
2020-05-04 11:45:00,49.58,49.78,49.5,49.6,2279670.0,49.58,49.78,49.5,49.6,2279670.0
2020-05-04 11:50:00,49.58,49.69,49.52,49.55,1034700.0,49.58,49.69,49.52,49.55,1034700.0
2020-05-04 11:55:00,49.56,49.57,49.24,49.33,1362705.0,49.56,49.57,49.24,49.33,1362705.0
2020-05-04 12:00:00,49.33,49.52,49.28,49.48,1288770.0,49.33,49.52,49.28,49.48,1288770.0
2020-05-04 12:05:00,49.49,49.52,49.28,49.36,853650.0,49.49,49.52,49.28,49.36,853650.0
2020-05-04 12:10:00,49.33,49.43,49.21,49.38,1186320.0,49.33,49.43,49.21,49.38,1186320.0
2020-05-04 12:15:00,49.39,49.6,49.33,49.48,1357050.0,49.39,49.6,49.33,49.48,1357050.0
2020-05-04 12:20:00,49.49,49.57,49.44,49.51,1034910.0,49.49,49.57,49.44,49.51,1034910.0
2020-05-04 12:25:00,49.5,49.63,49.43,49.47,1287780.0,49.5,49.63,49.43,49.47,1287780.0
2020-05-04 12:30:00,49.5,49.5,49.24,49.34,959130.0,49.5,49.5,49.24,49.34,959130.0
2020-05-04 12:35:00,49.36,49.36,49.1,49.15,1051305.0,49.36,49.36,49.1,49.15,1051305.0
2020-05-04 12:40:00,49.15,49.31,49.12,49.23,1150095.0,49.15,49.31,49.12,49.23,1150095.0
2020-05-04 12:45:00,49.24,49.32,49.09,49.16,813840.0,49.24,49.32,49.09,49.16,813840.0
2020-05-04 12:50:00,49.11,49.17,49.01,49.06,781125.0,49.11,49.17,49.01,49.06,781125.0
2020-05-04 12:55:00,49.03,49.2,49.0,49.17,1291080.0,49.03,49.2,49.0,49.17,1291080.0
2020-05-04 13:00:00,49.17,49.19,48.96,48.97,768240.0,49.17,49.19,48.96,48.97,768240.0
2020-05-04 13:05:00,48.96,49.05,48.87,49.03,998805.0,48.96,49.05,48.87,49.03,998805.0
2020-05-04 13:10:00,49.03,49.03,48.67,48.72,1593555.0,49.03,49.03,48.67,48.72,1593555.0
2020-05-04 13:15:00,48.76,48.82,48.48,48.52,1637205.0,48.76,48.82,48.48,48.52,1637205.0
2020-05-04 13:20:00,48.52,48.66,48.47,48.63,1821150.0,48.52,48.66,48.47,48.63,1821150.0
2020-05-04 13:25:00,48.65,48.92,48.6,48.84,1800990.0,48.65,48.92,48.6,48.84,1800990.0
2020-05-04 13:30:00,48.83,48.99,48.77,48.93,1536090.0,48.83,48.99,48.77,48.93,1536090.0
2020-05-04 13:35:00,48.93,48.99,48.91,48.94,872925.0,48.93,48.99,48.91,48.94,872925.0
2020-05-04 13:40:00,48.94,49.0,48.84,48.9,1150830.0,48.94,49.0,48.84,48.9,1150830.0
2020-05-04 13:45:00,48.9,49.1,48.9,49.01,1664085.0,48.9,49.1,48.9,49.01,1664085.0
2020-05-04 13:50:00,49.02,49.08,48.89,48.99,1142340.0,49.02,49.08,48.89,48.99,1142340.0
2020-05-04 13:55:00,48.98,49.09,48.98,49.04,1077075.0,48.98,49.09,48.98,49.04,1077075.0
2020-05-04 14:00:00,49.05,49.31,49.05,49.27,2153925.0,49.05,49.31,49.05,49.27,2153925.0
2020-05-04 14:05:00,49.28,49.42,49.19,49.37,2212365.0,49.28,49.42,49.19,49.37,2212365.0
2020-05-04 14:10:00,49.36,49.57,49.34,49.57,2087595.0,49.36,49.57,49.34,49.57,2087595.0
2020-05-04 14:15:00,49.57,49.57,49.33,49.49,1646805.0,49.57,49.57,49.33,49.49,1646805.0
2020-05-04 14:20:00,49.49,49.55,49.37,49.5,1207620.0,49.49,49.55,49.37,49.5,1207620.0
2020-05-04 14:25:00,49.49,49.65,49.43,49.52,1622355.0,49.49,49.65,49.43,49.52,1622355.0
2020-05-04 14:30:00,49.52,49.6,49.37,49.39,1034265.0,49.52,49.6,49.37,49.39,1034265.0
2020-05-04 14:35:00,49.37,49.45,49.26,49.27,1200540.0,49.37,49.45,49.26,49.27,1200540.0
2020-05-04 14:40:00,49.28,49.46,49.18,49.39,1577700.0,49.28,49.46,49.18,49.39,1577700.0
2020-05-04 14:45:00,49.39,49.51,49.29,49.51,1278015.0,49.39,49.51,49.29,49.51,1278015.0
2020-05-04 14:50:00,49.5,49.56,49.37,49.47,1193145.0,49.5,49.56,49.37,49.47,1193145.0
2020-05-04 14:55:00,49.46,49.63,49.34,49.62,1511100.0,49.46,49.63,49.34,49.62,1511100.0
2020-05-04 15:00:00,49.61,49.77,49.55,49.69,2596215.0,49.61,49.77,49.55,49.69,2596215.0
2020-05-04 15:05:00,49.69,49.7,49.51,49.65,1268145.0,49.69,49.7,49.51,49.65,1268145.0
2020-05-04 15:10:00,49.64,49.83,49.6,49.82,2147385.0,49.64,49.83,49.6,49.82,2147385.0
2020-05-04 15:15:00,49.82,50.11,49.67,50.05,3732075.0,49.82,50.11,49.67,50.05,3732075.0
2020-05-04 15:20:00,50.07,50.09,49.84,49.9,2042070.0,50.07,50.09,49.84,49.9,2042070.0
2020-05-04 15:25:00,49.9,50.03,49.71,50.0,1948845.0,49.9,50.03,49.71,50.0,1948845.0
2020-05-04 15:30:00,49.99,50.17,49.97,50.08,2637105.0,49.99,50.17,49.97,50.08,2637105.0
2020-05-04 15:35:00,50.09,50.1,49.91,49.99,1668435.0,50.09,50.1,49.91,49.99,1668435.0
2020-05-04 15:40:00,49.98,50.14,49.97,50.07,1709655.0,49.98,50.14,49.97,50.07,1709655.0
2020-05-04 15:45:00,50.08,50.28,50.0,50.24,2570910.0,50.08,50.28,50.0,50.24,2570910.0
2020-05-04 15:50:00,50.23,50.67,50.18,50.66,4991310.0,50.23,50.67,50.18,50.66,4991310.0
2020-05-04 15:55:00,50.67,50.8,50.55,50.75,5168970.0,50.67,50.8,50.55,50.75,5168970.0
2020-05-05 09:30:00,52.67,53.08,52.13,52.9,10496820.0,52.67,53.08,52.13,52.9,10496820.0
2020-05-05 09:35:00,52.89,53.26,52.33,52.5,8619795.0,52.89,53.26,52.33,52.5,8619795.0
2020-05-05 09:40:00,52.49,53.07,52.4,52.75,6848715.0,52.49,53.07,52.4,52.75,6848715.0
2020-05-05 09:45:00,52.73,52.85,52.25,52.36,4399020.0,52.73,52.85,52.25,52.36,4399020.0
2020-05-05 09:50:00,52.35,52.45,51.78,51.78,6021480.0,52.35,52.45,51.78,51.78,6021480.0
2020-05-05 09:55:00,51.8,52.53,51.67,52.38,6392940.0,51.8,52.53,51.67,52.38,6392940.0
2020-05-05 10:00:00,52.41,52.5,52.13,52.3,3142335.0,52.41,52.5,52.13,52.3,3142335.0
2020-05-05 10:05:00,52.27,52.45,52.0,52.3,2838570.0,52.27,52.45,52.0,52.3,2838570.0
2020-05-05 10:10:00,52.29,52.33,51.9,51.91,2158635.0,52.29,52.33,51.9,51.91,2158635.0
2020-05-05 10:15:00,51.91,52.2,51.87,52.0,2943015.0,51.91,52.2,51.87,52.0,2943015.0
2020-05-05 10:20:00,52.04,52.13,51.77,51.77,2070285.0,52.04,52.13,51.77,51.77,2070285.0
2020-05-05 10:25:00,51.78,51.81,51.33,51.49,4842495.0,51.78,51.81,51.33,51.49,4842495.0
2020-05-05 10:30:00,51.49,51.83,51.48,51.62,2695290.0,51.49,51.83,51.48,51.62,2695290.0
2020-05-05 10:35:00,51.6,51.64,51.03,51.21,3974745.0,51.6,51.64,51.03,51.21,3974745.0
2020-05-05 10:40:00,51.21,51.31,50.81,51.28,4253505.0,51.21,51.31,50.81,51.28,4253505.0
2020-05-05 10:45:00,51.28,51.43,51.0,51.09,3034140.0,51.28,51.43,51.0,51.09,3034140.0
2020-05-05 10:50:00,51.09,51.6,50.9,51.37,3101640.0,51.09,51.6,50.9,51.37,3101640.0
2020-05-05 10:55:00,51.39,51.87,51.3,51.76,3688500.0,51.39,51.87,51.3,51.76,3688500.0
2020-05-05 11:00:00,51.78,52.0,51.7,51.98,3174825.0,51.78,52.0,51.7,51.98,3174825.0
2020-05-05 11:05:00,51.98,52.09,51.77,51.85,2948475.0,51.98,52.09,51.77,51.85,2948475.0
2020-05-05 11:10:00,51.84,51.84,51.61,51.64,1431285.0,51.84,51.84,51.61,51.64,1431285.0
2020-05-05 11:15:00,51.64,51.77,51.41,51.49,1623885.0,51.64,51.77,51.41,51.49,1623885.0
2020-05-05 11:20:00,51.51,51.73,51.44,51.59,1502145.0,51.51,51.73,51.44,51.59,1502145.0
2020-05-05 11:25:00,51.6,51.63,51.39,51.47,831390.0,51.6,51.63,51.39,51.47,831390.0
2020-05-05 11:30:00,51.49,51.97,51.49,51.95,2479470.0,51.49,51.97,51.49,51.95,2479470.0
2020-05-05 11:35:00,51.95,51.98,51.74,51.87,1292055.0,51.95,51.98,51.74,51.87,1292055.0
2020-05-05 11:40:00,51.86,52.06,51.85,51.96,1703580.0,51.86,52.06,51.85,51.96,1703580.0
2020-05-05 11:45:00,51.97,52.03,51.87,51.91,883215.0,51.97,52.03,51.87,51.91,883215.0
2020-05-05 11:50:00,51.92,51.93,51.7,51.82,1196040.0,51.92,51.93,51.7,51.82,1196040.0
2020-05-05 11:55:00,51.8,51.93,51.77,51.87,840915.0,51.8,51.93,51.77,51.87,840915.0
2020-05-05 12:00:00,51.87,51.94,51.81,51.86,794235.0,51.87,51.94,51.81,51.86,794235.0
2020-05-05 12:05:00,51.85,51.86,51.7,51.82,634425.0,51.85,51.86,51.7,51.82,634425.0
2020-05-05 12:10:00,51.81,51.88,51.64,51.67,1167660.0,51.81,51.88,51.64,51.67,1167660.0
2020-05-05 12:15:00,51.68,51.72,51.57,51.62,1272345.0,51.68,51.72,51.57,51.62,1272345.0
2020-05-05 12:20:00,51.63,51.67,51.41,51.52,1035675.0,51.63,51.67,51.41,51.52,1035675.0
2020-05-05 12:25:00,51.52,51.6,51.47,51.53,1240920.0,51.52,51.6,51.47,51.53,1240920.0
2020-05-05 12:30:00,51.53,51.71,51.53,51.55,1271415.0,51.53,51.71,51.53,51.55,1271415.0
2020-05-05 12:35:00,51.54,51.61,51.47,51.55,996705.0,51.54,51.61,51.47,51.55,996705.0
2020-05-05 12:40:00,51.53,51.55,51.28,51.34,1029105.0,51.53,51.55,51.28,51.34,1029105.0
2020-05-05 12:45:00,51.33,51.5,51.27,51.44,1302270.0,51.33,51.5,51.27,51.44,1302270.0
2020-05-05 12:50:00,51.44,51.63,51.43,51.5,1457205.0,51.44,51.63,51.43,51.5,1457205.0
2020-05-05 12:55:00,51.51,51.63,51.45,51.62,628485.0,51.51,51.63,51.45,51.62,628485.0
2020-05-05 13:00:00,51.63,51.92,51.62,51.76,2177340.0,51.63,51.92,51.62,51.76,2177340.0
2020-05-05 13:05:00,51.76,51.78,51.4,51.47,1829835.0,51.76,51.78,51.4,51.47,1829835.0
2020-05-05 13:10:00,51.48,51.57,51.41,51.52,1400070.0,51.48,51.57,51.41,51.52,1400070.0
2020-05-05 13:15:00,51.53,51.62,51.49,51.58,829920.0,51.53,51.62,51.49,51.58,829920.0
2020-05-05 13:20:00,51.58,51.6,51.42,51.47,806295.0,51.58,51.6,51.42,51.47,806295.0
2020-05-05 13:25:00,51.48,51.57,51.4,51.53,955365.0,51.48,51.57,51.4,51.53,955365.0
2020-05-05 13:30:00,51.55,51.57,51.42,51.47,620070.0,51.55,51.57,51.42,51.47,620070.0
2020-05-05 13:35:00,51.46,51.49,51.42,51.42,405465.0,51.46,51.49,51.42,51.42,405465.0
2020-05-05 13:40:00,51.44,51.56,51.44,51.5,626655.0,51.44,51.56,51.44,51.5,626655.0
2020-05-05 13:45:00,51.5,51.67,51.5,51.63,806250.0,51.5,51.67,51.5,51.63,806250.0
2020-05-05 13:50:00,51.62,51.71,51.62,51.68,1134915.0,51.62,51.71,51.62,51.68,1134915.0
2020-05-05 13:55:00,51.68,51.83,51.63,51.65,1823610.0,51.68,51.83,51.63,51.65,1823610.0
2020-05-05 14:00:00,51.65,51.76,51.6,51.67,890220.0,51.65,51.76,51.6,51.67,890220.0
2020-05-05 14:05:00,51.67,51.8,51.67,51.77,853245.0,51.67,51.8,51.67,51.77,853245.0
2020-05-05 14:10:00,51.77,51.95,51.7,51.94,1420995.0,51.77,51.95,51.7,51.94,1420995.0
2020-05-05 14:15:00,51.94,51.97,51.85,51.93,1248255.0,51.94,51.97,51.85,51.93,1248255.0
2020-05-05 14:20:00,51.93,51.95,51.8,51.85,864915.0,51.93,51.95,51.8,51.85,864915.0
2020-05-05 14:25:00,51.85,51.91,51.8,51.83,981210.0,51.85,51.91,51.8,51.83,981210.0
2020-05-05 14:30:00,51.85,51.94,51.83,51.85,844395.0,51.85,51.94,51.83,51.85,844395.0
2020-05-05 14:35:00,51.86,51.9,51.7,51.7,783945.0,51.86,51.9,51.7,51.7,783945.0
2020-05-05 14:40:00,51.72,51.83,51.65,51.82,761145.0,51.72,51.83,51.65,51.82,761145.0
2020-05-05 14:45:00,51.83,51.87,51.76,51.83,689910.0,51.83,51.87,51.76,51.83,689910.0
2020-05-05 14:50:00,51.83,51.9,51.75,51.89,759345.0,51.83,51.9,51.75,51.89,759345.0
2020-05-05 14:55:00,51.88,52.13,51.86,52.09,2142630.0,51.88,52.13,51.86,52.09,2142630.0
2020-05-05 15:00:00,52.1,52.11,51.97,52.06,1446420.0,52.1,52.11,51.97,52.06,1446420.0
2020-05-05 15:05:00,52.06,52.41,52.05,52.41,3518985.0,52.06,52.41,52.05,52.41,3518985.0
2020-05-05 15:10:00,52.4,52.41,52.21,52.25,1860660.0,52.4,52.41,52.21,52.25,1860660.0
2020-05-05 15:15:00,52.23,52.28,51.81,51.85,2527965.0,52.23,52.28,51.81,51.85,2527965.0
2020-05-05 15:20:00,51.86,52.0,51.75,51.99,2783970.0,51.86,52.0,51.75,51.99,2783970.0
2020-05-05 15:25:00,51.97,52.03,51.55,51.64,2160975.0,51.97,52.03,51.55,51.64,2160975.0
2020-05-05 15:30:00,51.61,51.68,51.24,51.32,2837235.0,51.61,51.68,51.24,51.32,2837235.0
2020-05-05 15:35:00,51.28,51.4,50.93,51.16,3482715.0,51.28,51.4,50.93,51.16,3482715.0
2020-05-05 15:40:00,51.14,51.4,50.95,51.39,2933865.0,51.14,51.4,50.95,51.39,2933865.0
2020-05-05 15:45:00,51.36,51.38,51.0,51.11,1673280.0,51.36,51.38,51.0,51.11,1673280.0
2020-05-05 15:50:00,51.2,51.49,51.07,51.32,2314080.0,51.2,51.49,51.07,51.32,2314080.0
2020-05-05 15:55:00,51.31,51.35,51.15,51.2,2692575.0,51.31,51.35,51.15,51.2,2692575.0
2020-05-06 09:30:00,51.76,51.79,51.15,51.24,4551090.0,51.76,51.79,51.15,51.24,4551090.0
2020-05-06 09:35:00,51.18,51.66,51.03,51.19,3065295.0,51.18,51.66,51.03,51.19,3065295.0
2020-05-06 09:40:00,51.22,51.5,51.15,51.45,2642250.0,51.22,51.5,51.15,51.45,2642250.0
2020-05-06 09:45:00,51.47,52.08,51.47,51.94,4625430.0,51.47,52.08,51.47,51.94,4625430.0
2020-05-06 09:50:00,51.95,51.98,51.6,51.61,2349450.0,51.95,51.98,51.6,51.61,2349450.0
2020-05-06 09:55:00,51.59,51.67,51.37,51.53,2601435.0,51.59,51.67,51.37,51.53,2601435.0
2020-05-06 10:00:00,51.54,51.68,51.08,51.1,3058410.0,51.54,51.68,51.08,51.1,3058410.0
2020-05-06 10:05:00,51.12,51.36,50.74,50.74,3096120.0,51.12,51.36,50.74,50.74,3096120.0
2020-05-06 10:10:00,50.75,51.2,50.75,51.12,2810970.0,50.75,51.2,50.75,51.12,2810970.0
2020-05-06 10:15:00,51.14,51.43,51.01,51.31,2445090.0,51.14,51.43,51.01,51.31,2445090.0
2020-05-06 10:20:00,51.3,51.43,51.2,51.37,1372425.0,51.3,51.43,51.2,51.37,1372425.0
2020-05-06 10:25:00,51.38,51.65,51.31,51.48,2433285.0,51.38,51.65,51.31,51.48,2433285.0
2020-05-06 10:30:00,51.51,51.67,51.42,51.43,1679985.0,51.51,51.67,51.42,51.43,1679985.0
2020-05-06 10:35:00,51.43,51.62,51.37,51.49,1145130.0,51.43,51.62,51.37,51.49,1145130.0
2020-05-06 10:40:00,51.43,51.8,51.37,51.73,2130570.0,51.43,51.8,51.37,51.73,2130570.0
2020-05-06 10:45:00,51.75,51.88,51.65,51.77,1711080.0,51.75,51.88,51.65,51.77,1711080.0
2020-05-06 10:50:00,51.77,51.83,51.62,51.8,1114140.0,51.77,51.83,51.62,51.8,1114140.0
2020-05-06 10:55:00,51.81,51.83,51.58,51.62,1062090.0,51.81,51.83,51.58,51.62,1062090.0
2020-05-06 11:00:00,51.63,51.77,51.57,51.73,912720.0,51.63,51.77,51.57,51.73,912720.0
2020-05-06 11:05:00,51.72,51.76,51.61,51.73,432315.0,51.72,51.76,51.61,51.73,432315.0
2020-05-06 11:10:00,51.74,51.86,51.68,51.74,1103205.0,51.74,51.86,51.68,51.74,1103205.0
2020-05-06 11:15:00,51.74,51.78,51.59,51.67,1014120.0,51.74,51.78,51.59,51.67,1014120.0
2020-05-06 11:20:00,51.69,51.7,51.47,51.5,944220.0,51.69,51.7,51.47,51.5,944220.0
2020-05-06 11:25:00,51.5,51.63,51.46,51.6,904080.0,51.5,51.63,51.46,51.6,904080.0
2020-05-06 11:30:00,51.59,51.65,51.5,51.57,548460.0,51.59,51.65,51.5,51.57,548460.0
2020-05-06 11:35:00,51.56,51.63,51.5,51.59,427725.0,51.56,51.63,51.5,51.59,427725.0
2020-05-06 11:40:00,51.58,51.63,51.48,51.52,408675.0,51.58,51.63,51.48,51.52,408675.0
2020-05-06 11:45:00,51.5,51.61,51.34,51.42,720660.0,51.5,51.61,51.34,51.42,720660.0
2020-05-06 11:50:00,51.39,51.48,51.29,51.43,932460.0,51.39,51.48,51.29,51.43,932460.0
2020-05-06 11:55:00,51.41,51.5,51.41,51.45,805875.0,51.41,51.5,51.41,51.45,805875.0
2020-05-06 12:00:00,51.46,51.57,51.36,51.57,655920.0,51.46,51.57,51.36,51.57,655920.0
2020-05-06 12:05:00,51.55,51.57,51.47,51.49,529020.0,51.55,51.57,51.47,51.49,529020.0
2020-05-06 12:10:00,51.51,51.56,51.47,51.53,356325.0,51.51,51.56,51.47,51.53,356325.0
2020-05-06 12:15:00,51.53,51.69,51.5,51.68,1023660.0,51.53,51.69,51.5,51.68,1023660.0
2020-05-06 12:20:00,51.69,51.8,51.63,51.8,1065030.0,51.69,51.8,51.63,51.8,1065030.0
2020-05-06 12:25:00,51.79,51.8,51.66,51.69,659955.0,51.79,51.8,51.66,51.69,659955.0
2020-05-06 12:30:00,51.7,51.78,51.67,51.74,650025.0,51.7,51.78,51.67,51.74,650025.0
2020-05-06 12:35:00,51.73,51.77,51.64,51.7,629295.0,51.73,51.77,51.64,51.7,629295.0
2020-05-06 12:40:00,51.73,51.73,51.61,51.67,380730.0,51.73,51.73,51.61,51.67,380730.0
2020-05-06 12:45:00,51.68,51.87,51.68,51.75,1543935.0,51.68,51.87,51.68,51.75,1543935.0
2020-05-06 12:50:00,51.76,51.97,51.74,51.95,1632345.0,51.76,51.97,51.74,51.95,1632345.0
2020-05-06 12:55:00,51.95,52.05,51.9,51.92,1674105.0,51.95,52.05,51.9,51.92,1674105.0
2020-05-06 13:00:00,51.95,51.98,51.76,51.86,956265.0,51.95,51.98,51.76,51.86,956265.0
2020-05-06 13:05:00,51.85,51.86,51.77,51.81,614685.0,51.85,51.86,51.77,51.81,614685.0
2020-05-06 13:10:00,51.8,51.86,51.76,51.83,833085.0,51.8,51.86,51.76,51.83,833085.0
2020-05-06 13:15:00,51.85,51.97,51.83,51.93,821370.0,51.85,51.97,51.83,51.93,821370.0
2020-05-06 13:20:00,51.92,51.98,51.77,51.88,911400.0,51.92,51.98,51.77,51.88,911400.0
2020-05-06 13:25:00,51.88,51.89,51.78,51.85,565860.0,51.88,51.89,51.78,51.85,565860.0
2020-05-06 13:30:00,51.84,51.89,51.75,51.76,649515.0,51.84,51.89,51.75,51.76,649515.0
2020-05-06 13:35:00,51.79,51.97,51.79,51.93,665595.0,51.79,51.97,51.79,51.93,665595.0
2020-05-06 13:40:00,51.93,51.95,51.89,51.92,366210.0,51.93,51.95,51.89,51.92,366210.0
2020-05-06 13:45:00,51.92,52.01,51.9,51.93,1169970.0,51.92,52.01,51.9,51.93,1169970.0
2020-05-06 13:50:00,51.92,52.05,51.9,52.02,756570.0,51.92,52.05,51.9,52.02,756570.0
2020-05-06 13:55:00,52.02,52.26,52.02,52.22,2626605.0,52.02,52.26,52.02,52.22,2626605.0
2020-05-06 14:00:00,52.22,52.23,51.98,52.11,1550970.0,52.22,52.23,51.98,52.11,1550970.0
2020-05-06 14:05:00,52.1,52.2,52.07,52.15,1103385.0,52.1,52.2,52.07,52.15,1103385.0
2020-05-06 14:10:00,52.13,52.2,51.91,51.99,1286220.0,52.13,52.2,51.91,51.99,1286220.0
2020-05-06 14:15:00,51.98,52.05,51.96,51.97,655890.0,51.98,52.05,51.96,51.97,655890.0
2020-05-06 14:20:00,51.98,52.07,51.98,52.0,411735.0,51.98,52.07,51.98,52.0,411735.0
2020-05-06 14:25:00,52.0,52.13,52.0,52.05,704145.0,52.0,52.13,52.0,52.05,704145.0
2020-05-06 14:30:00,52.04,52.25,52.0,52.13,1426410.0,52.04,52.25,52.0,52.13,1426410.0
2020-05-06 14:35:00,52.12,52.21,52.08,52.17,855750.0,52.12,52.21,52.08,52.17,855750.0
2020-05-06 14:40:00,52.16,52.22,52.1,52.19,751470.0,52.16,52.22,52.1,52.19,751470.0
2020-05-06 14:45:00,52.18,52.4,52.18,52.38,3134295.0,52.18,52.4,52.18,52.38,3134295.0
2020-05-06 14:50:00,52.38,52.65,52.33,52.53,3448455.0,52.38,52.65,52.33,52.53,3448455.0
2020-05-06 14:55:00,52.51,52.63,52.47,52.5,1823190.0,52.51,52.63,52.47,52.5,1823190.0
2020-05-06 15:00:00,52.5,52.58,52.34,52.42,1581435.0,52.5,52.58,52.34,52.42,1581435.0
2020-05-06 15:05:00,52.41,52.51,52.35,52.37,1020195.0,52.41,52.51,52.35,52.37,1020195.0
2020-05-06 15:10:00,52.36,52.39,52.1,52.16,1959870.0,52.36,52.39,52.1,52.16,1959870.0
2020-05-06 15:15:00,52.12,52.46,52.12,52.45,1903335.0,52.12,52.46,52.12,52.45,1903335.0
2020-05-06 15:20:00,52.44,52.51,52.38,52.46,1315500.0,52.44,52.51,52.38,52.46,1315500.0
2020-05-06 15:25:00,52.47,52.53,52.38,52.44,1096395.0,52.47,52.53,52.38,52.44,1096395.0
2020-05-06 15:30:00,52.43,52.45,52.15,52.15,1342335.0,52.43,52.45,52.15,52.15,1342335.0
2020-05-06 15:35:00,52.17,52.24,51.89,52.19,2054355.0,52.17,52.24,51.89,52.19,2054355.0
2020-05-06 15:40:00,52.18,52.38,52.13,52.31,1669905.0,52.18,52.38,52.13,52.31,1669905.0
2020-05-06 15:45:00,52.27,52.38,52.17,52.18,1128990.0,52.27,52.38,52.17,52.18,1128990.0
2020-05-06 15:50:00,52.18,52.31,52.13,52.23,1319625.0,52.18,52.31,52.13,52.23,1319625.0
2020-05-06 15:55:00,52.21,52.25,52.12,52.16,1797435.0,52.21,52.25,52.12,52.16,1797435.0
2020-05-07 09:30:00,51.82,52.07,51.49,52.02,4644855.0,51.82,52.07,51.49,52.02,4644855.0
2020-05-07 09:35:00,52.03,52.47,51.93,52.29,4480215.0,52.03,52.47,51.93,52.29,4480215.0
2020-05-07 09:40:00,52.3,53.09,52.27,52.87,4915725.0,52.3,53.09,52.27,52.87,4915725.0
2020-05-07 09:45:00,52.87,53.02,52.51,52.76,3693330.0,52.87,53.02,52.51,52.76,3693330.0
2020-05-07 09:50:00,52.78,52.85,52.53,52.74,2485005.0,52.78,52.85,52.53,52.74,2485005.0
2020-05-07 09:55:00,52.72,52.74,52.29,52.32,1792590.0,52.72,52.74,52.29,52.32,1792590.0
2020-05-07 10:00:00,52.37,52.52,52.21,52.29,1796940.0,52.37,52.52,52.21,52.29,1796940.0
2020-05-07 10:05:00,52.27,52.32,51.88,52.03,2491095.0,52.27,52.32,51.88,52.03,2491095.0
2020-05-07 10:10:00,52.06,52.06,51.62,52.02,3452010.0,52.06,52.06,51.62,52.02,3452010.0
2020-05-07 10:15:00,52.02,52.07,51.8,51.87,2197935.0,52.02,52.07,51.8,51.87,2197935.0
2020-05-07 10:20:00,51.91,52.03,51.78,51.94,1656525.0,51.91,52.03,51.78,51.94,1656525.0
2020-05-07 10:25:00,51.91,52.3,51.87,52.22,2567175.0,51.91,52.3,51.87,52.22,2567175.0
2020-05-07 10:30:00,52.21,52.47,52.21,52.23,2572905.0,52.21,52.47,52.21,52.23,2572905.0
2020-05-07 10:35:00,52.25,52.32,51.88,51.88,2263215.0,52.25,52.32,51.88,51.88,2263215.0
2020-05-07 10:40:00,51.89,52.07,51.89,51.94,1431315.0,51.89,52.07,51.89,51.94,1431315.0
2020-05-07 10:45:00,51.94,52.0,51.75,51.82,1465545.0,51.94,52.0,51.75,51.82,1465545.0
2020-05-07 10:50:00,51.83,51.94,51.77,51.8,1420965.0,51.83,51.94,51.77,51.8,1420965.0
2020-05-07 10:55:00,51.84,51.97,51.59,51.96,2062350.0,51.84,51.97,51.59,51.96,2062350.0
2020-05-07 11:00:00,51.98,52.09,51.91,52.0,1743345.0,51.98,52.09,51.91,52.0,1743345.0
2020-05-07 11:05:00,51.97,52.13,51.87,52.11,1466745.0,51.97,52.13,51.87,52.11,1466745.0
2020-05-07 11:10:00,52.11,52.21,52.08,52.14,1678620.0,52.11,52.21,52.08,52.14,1678620.0
2020-05-07 11:15:00,52.13,52.13,51.89,51.94,1109685.0,52.13,52.13,51.89,51.94,1109685.0
2020-05-07 11:20:00,51.93,51.96,51.8,51.88,1028550.0,51.93,51.96,51.8,51.88,1028550.0
2020-05-07 11:25:00,51.86,51.91,51.81,51.81,521415.0,51.86,51.91,51.81,51.81,521415.0
2020-05-07 11:30:00,51.83,51.85,51.71,51.76,872940.0,51.83,51.85,51.71,51.76,872940.0
2020-05-07 11:35:00,51.76,51.93,51.74,51.9,1036815.0,51.76,51.93,51.74,51.9,1036815.0
2020-05-07 11:40:00,51.9,52.07,51.89,52.02,1257285.0,51.9,52.07,51.89,52.02,1257285.0
2020-05-07 11:45:00,52.03,52.17,51.96,52.17,1410495.0,52.03,52.17,51.96,52.17,1410495.0
2020-05-07 11:50:00,52.17,52.17,51.93,51.94,751200.0,52.17,52.17,51.93,51.94,751200.0
2020-05-07 11:55:00,51.95,52.02,51.88,51.88,683640.0,51.95,52.02,51.88,51.88,683640.0
2020-05-07 12:00:00,51.88,52.0,51.88,51.92,519390.0,51.88,52.0,51.88,51.92,519390.0
2020-05-07 12:05:00,51.92,51.95,51.78,51.91,728535.0,51.92,51.95,51.78,51.91,728535.0
2020-05-07 12:10:00,51.9,52.16,51.89,52.16,1166790.0,51.9,52.16,51.89,52.16,1166790.0
2020-05-07 12:15:00,52.13,52.44,52.01,52.44,2609295.0,52.13,52.44,52.01,52.44,2609295.0
2020-05-07 12:20:00,52.44,52.57,52.28,52.4,2869575.0,52.44,52.57,52.28,52.4,2869575.0
2020-05-07 12:25:00,52.41,52.7,52.4,52.58,2735565.0,52.41,52.7,52.4,52.58,2735565.0
2020-05-07 12:30:00,52.56,52.6,52.31,52.36,1682340.0,52.56,52.6,52.31,52.36,1682340.0
2020-05-07 12:35:00,52.36,52.47,52.29,52.37,1433520.0,52.36,52.47,52.29,52.37,1433520.0
2020-05-07 12:40:00,52.38,52.54,52.37,52.5,965295.0,52.38,52.54,52.37,52.5,965295.0
2020-05-07 12:45:00,52.48,52.5,52.39,52.45,663030.0,52.48,52.5,52.39,52.45,663030.0
2020-05-07 12:50:00,52.47,52.48,52.17,52.23,1142850.0,52.47,52.48,52.17,52.23,1142850.0
2020-05-07 12:55:00,52.25,52.33,52.21,52.32,861525.0,52.25,52.33,52.21,52.32,861525.0
2020-05-07 13:00:00,52.32,52.32,52.23,52.27,436800.0,52.32,52.32,52.23,52.27,436800.0
2020-05-07 13:05:00,52.27,52.41,52.22,52.25,849585.0,52.27,52.41,52.22,52.25,849585.0
2020-05-07 13:10:00,52.24,52.43,52.19,52.42,920925.0,52.24,52.43,52.19,52.42,920925.0
2020-05-07 13:15:00,52.42,52.55,52.36,52.48,1416795.0,52.42,52.55,52.36,52.48,1416795.0
2020-05-07 13:20:00,52.48,52.53,52.41,52.44,946500.0,52.48,52.53,52.41,52.44,946500.0
2020-05-07 13:25:00,52.44,52.46,52.37,52.46,485490.0,52.44,52.46,52.37,52.46,485490.0
2020-05-07 13:30:00,52.47,52.61,52.44,52.55,1077495.0,52.47,52.61,52.44,52.55,1077495.0
2020-05-07 13:35:00,52.55,52.57,52.44,52.49,646920.0,52.55,52.57,52.44,52.49,646920.0
2020-05-07 13:40:00,52.5,52.6,52.47,52.6,774405.0,52.5,52.6,52.47,52.6,774405.0
2020-05-07 13:45:00,52.58,52.67,52.52,52.52,1213080.0,52.58,52.67,52.52,52.52,1213080.0
2020-05-07 13:50:00,52.55,52.55,52.37,52.47,888525.0,52.55,52.55,52.37,52.47,888525.0
2020-05-07 13:55:00,52.46,52.53,52.44,52.49,724920.0,52.46,52.53,52.44,52.49,724920.0
2020-05-07 14:00:00,52.48,52.5,52.35,52.47,813315.0,52.48,52.5,52.35,52.47,813315.0
2020-05-07 14:05:00,52.47,52.51,52.38,52.38,822735.0,52.47,52.51,52.38,52.38,822735.0
2020-05-07 14:10:00,52.38,52.41,52.27,52.29,1021395.0,52.38,52.41,52.27,52.29,1021395.0
2020-05-07 14:15:00,52.29,52.3,52.18,52.23,1076115.0,52.29,52.3,52.18,52.23,1076115.0
2020-05-07 14:20:00,52.22,52.22,51.97,51.99,1365390.0,52.22,52.22,51.97,51.99,1365390.0
2020-05-07 14:25:00,52.0,52.23,51.98,52.2,1553850.0,52.0,52.23,51.98,52.2,1553850.0
2020-05-07 14:30:00,52.2,52.26,52.13,52.15,928590.0,52.2,52.26,52.13,52.15,928590.0
2020-05-07 14:35:00,52.13,52.24,52.13,52.2,770340.0,52.13,52.24,52.13,52.2,770340.0
2020-05-07 14:40:00,52.19,52.19,52.04,52.11,890160.0,52.19,52.19,52.04,52.11,890160.0
2020-05-07 14:45:00,52.09,52.15,52.0,52.13,881010.0,52.09,52.15,52.0,52.13,881010.0
2020-05-07 14:50:00,52.14,52.14,51.95,52.05,1120455.0,52.14,52.14,51.95,52.05,1120455.0
2020-05-07 14:55:00,52.06,52.13,51.99,52.11,892815.0,52.06,52.13,51.99,52.11,892815.0
2020-05-07 15:00:00,52.11,52.19,51.99,52.11,990690.0,52.11,52.19,51.99,52.11,990690.0
2020-05-07 15:05:00,52.09,52.27,52.09,52.22,1625610.0,52.09,52.27,52.09,52.22,1625610.0
2020-05-07 15:10:00,52.2,52.36,52.18,52.28,1680735.0,52.2,52.36,52.18,52.28,1680735.0
2020-05-07 15:15:00,52.27,52.28,52.08,52.23,1126725.0,52.27,52.28,52.08,52.23,1126725.0
2020-05-07 15:20:00,52.22,52.23,52.14,52.17,766140.0,52.22,52.23,52.14,52.17,766140.0
2020-05-07 15:25:00,52.16,52.17,52.07,52.12,790425.0,52.16,52.17,52.07,52.12,790425.0
2020-05-07 15:30:00,52.1,52.13,52.0,52.08,685530.0,52.1,52.13,52.0,52.08,685530.0
2020-05-07 15:35:00,52.07,52.1,51.91,51.97,1167390.0,52.07,52.1,51.91,51.97,1167390.0
2020-05-07 15:40:00,51.94,51.99,51.8,51.84,1175010.0,51.94,51.99,51.8,51.84,1175010.0
2020-05-07 15:45:00,51.84,51.97,51.8,51.87,1332105.0,51.84,51.97,51.8,51.87,1332105.0
2020-05-07 15:50:00,51.86,52.06,51.85,52.05,1609710.0,51.86,52.06,51.85,52.05,1609710.0
2020-05-07 15:55:00,52.07,52.07,51.97,52.01,1836045.0,52.07,52.07,51.97,52.01,1836045.0
2020-05-08 09:30:00,52.92,53.25,52.51,53.02,7033560.0,52.92,53.25,52.51,53.02,7033560.0
2020-05-08 09:35:00,53.0,53.02,52.47,52.82,3222300.0,53.0,53.02,52.47,52.82,3222300.0
2020-05-08 09:40:00,52.81,53.33,52.81,53.33,4710765.0,52.81,53.33,52.81,53.33,4710765.0
2020-05-08 09:45:00,53.4,54.14,53.37,54.08,9553080.0,53.4,54.14,53.37,54.08,9553080.0
2020-05-08 09:50:00,54.09,54.37,53.7,53.84,5856195.0,54.09,54.37,53.7,53.84,5856195.0
2020-05-08 09:55:00,53.86,54.35,53.82,54.09,5087460.0,53.86,54.35,53.82,54.09,5087460.0
2020-05-08 10:00:00,54.14,54.53,54.13,54.36,5472270.0,54.14,54.53,54.13,54.36,5472270.0
2020-05-08 10:05:00,54.36,54.37,54.0,54.04,3211020.0,54.36,54.37,54.0,54.04,3211020.0
2020-05-08 10:10:00,54.04,54.3,54.04,54.11,2271630.0,54.04,54.3,54.04,54.11,2271630.0
2020-05-08 10:15:00,54.11,54.27,54.01,54.24,2445030.0,54.11,54.27,54.01,54.24,2445030.0
2020-05-08 10:20:00,54.22,54.33,54.07,54.08,1729710.0,54.22,54.33,54.07,54.08,1729710.0
2020-05-08 10:25:00,54.1,54.27,54.07,54.21,1633785.0,54.1,54.27,54.07,54.21,1633785.0
2020-05-08 10:30:00,54.21,54.24,54.0,54.12,1948950.0,54.21,54.24,54.0,54.12,1948950.0
2020-05-08 10:35:00,54.11,54.35,54.08,54.3,2280930.0,54.11,54.35,54.08,54.3,2280930.0
2020-05-08 10:40:00,54.31,54.33,54.07,54.08,1518195.0,54.31,54.33,54.07,54.08,1518195.0
2020-05-08 10:45:00,54.07,54.18,53.87,53.9,3942870.0,54.07,54.18,53.87,53.9,3942870.0
2020-05-08 10:50:00,53.9,54.16,53.81,54.1,2221500.0,53.9,54.16,53.81,54.1,2221500.0
2020-05-08 10:55:00,54.12,54.2,54.02,54.08,1389900.0,54.12,54.2,54.02,54.08,1389900.0
2020-05-08 11:00:00,54.08,54.17,53.94,54.05,1003770.0,54.08,54.17,53.94,54.05,1003770.0
2020-05-08 11:05:00,54.04,54.13,53.98,54.07,978960.0,54.04,54.13,53.98,54.07,978960.0
2020-05-08 11:10:00,54.06,54.17,54.03,54.12,1038810.0,54.06,54.17,54.03,54.12,1038810.0
2020-05-08 11:15:00,54.13,54.33,54.12,54.31,2081580.0,54.13,54.33,54.12,54.31,2081580.0
2020-05-08 11:20:00,54.3,54.57,54.25,54.55,3223335.0,54.3,54.57,54.25,54.55,3223335.0
2020-05-08 11:25:00,54.54,54.64,54.4,54.57,2664660.0,54.54,54.64,54.4,54.57,2664660.0
2020-05-08 11:30:00,54.54,54.62,54.3,54.48,2375100.0,54.54,54.62,54.3,54.48,2375100.0
2020-05-08 11:35:00,54.48,54.81,54.46,54.8,3403950.0,54.48,54.81,54.46,54.8,3403950.0
2020-05-08 11:40:00,54.8,54.93,54.73,54.9,3679125.0,54.8,54.93,54.73,54.9,3679125.0
2020-05-08 11:45:00,54.92,54.93,54.68,54.74,2211045.0,54.92,54.93,54.68,54.74,2211045.0
2020-05-08 11:50:00,54.74,54.83,54.7,54.83,1576350.0,54.74,54.83,54.7,54.83,1576350.0
2020-05-08 11:55:00,54.83,54.88,54.77,54.8,1527375.0,54.83,54.88,54.77,54.8,1527375.0
2020-05-08 12:00:00,54.8,54.86,54.71,54.73,996750.0,54.8,54.86,54.71,54.73,996750.0
2020-05-08 12:05:00,54.74,54.74,54.53,54.63,1825755.0,54.74,54.74,54.53,54.63,1825755.0
2020-05-08 12:10:00,54.64,54.64,54.52,54.57,960660.0,54.64,54.64,54.52,54.57,960660.0
2020-05-08 12:15:00,54.57,54.74,54.57,54.63,1384200.0,54.57,54.74,54.57,54.63,1384200.0
2020-05-08 12:20:00,54.64,54.68,54.56,54.6,637230.0,54.64,54.68,54.56,54.6,637230.0
2020-05-08 12:25:00,54.58,54.61,54.41,54.49,1509015.0,54.58,54.61,54.41,54.49,1509015.0
2020-05-08 12:30:00,54.49,54.57,54.47,54.53,988410.0,54.49,54.57,54.47,54.53,988410.0
2020-05-08 12:35:00,54.53,54.57,54.45,54.56,1019850.0,54.53,54.57,54.45,54.56,1019850.0
2020-05-08 12:40:00,54.56,54.77,54.52,54.72,1631295.0,54.56,54.77,54.52,54.72,1631295.0
2020-05-08 12:45:00,54.72,54.79,54.63,54.67,1297515.0,54.72,54.79,54.63,54.67,1297515.0
2020-05-08 12:50:00,54.66,54.71,54.57,54.63,765420.0,54.66,54.71,54.57,54.63,765420.0
2020-05-08 12:55:00,54.63,54.73,54.62,54.73,628290.0,54.63,54.73,54.62,54.73,628290.0
2020-05-08 13:00:00,54.72,54.81,54.67,54.78,1123560.0,54.72,54.81,54.67,54.78,1123560.0
2020-05-08 13:05:00,54.77,54.78,54.62,54.65,926850.0,54.77,54.78,54.62,54.65,926850.0
2020-05-08 13:10:00,54.65,54.69,54.64,54.64,578775.0,54.65,54.69,54.64,54.64,578775.0
2020-05-08 13:15:00,54.65,54.68,54.53,54.57,912705.0,54.65,54.68,54.53,54.57,912705.0
2020-05-08 13:20:00,54.6,54.64,54.56,54.56,977430.0,54.6,54.64,54.56,54.56,977430.0
2020-05-08 13:25:00,54.56,54.73,54.56,54.72,1138035.0,54.56,54.73,54.56,54.72,1138035.0
2020-05-08 13:30:00,54.72,54.76,54.64,54.72,958605.0,54.72,54.76,54.64,54.72,958605.0
2020-05-08 13:35:00,54.72,54.73,54.6,54.64,391425.0,54.72,54.73,54.6,54.64,391425.0
2020-05-08 13:40:00,54.63,54.64,54.57,54.63,693135.0,54.63,54.64,54.57,54.63,693135.0
2020-05-08 13:45:00,54.61,54.67,54.49,54.49,1117080.0,54.61,54.67,54.49,54.49,1117080.0
2020-05-08 13:50:00,54.51,54.56,54.22,54.25,1946955.0,54.51,54.56,54.22,54.25,1946955.0
2020-05-08 13:55:00,54.27,54.37,54.23,54.37,1434030.0,54.27,54.37,54.23,54.37,1434030.0
2020-05-08 14:00:00,54.37,54.52,54.34,54.44,1065195.0,54.37,54.52,54.34,54.44,1065195.0
2020-05-08 14:05:00,54.43,54.49,54.31,54.35,1052100.0,54.43,54.49,54.31,54.35,1052100.0
2020-05-08 14:10:00,54.34,54.42,54.31,54.39,939180.0,54.34,54.42,54.31,54.39,939180.0
2020-05-08 14:15:00,54.39,54.52,54.38,54.43,1162320.0,54.39,54.52,54.38,54.43,1162320.0
2020-05-08 14:20:00,54.45,54.45,54.35,54.35,645960.0,54.45,54.45,54.35,54.35,645960.0
2020-05-08 14:25:00,54.34,54.46,54.31,54.45,846690.0,54.34,54.46,54.31,54.45,846690.0
2020-05-08 14:30:00,54.45,54.51,54.41,54.51,708540.0,54.45,54.51,54.41,54.51,708540.0
2020-05-08 14:35:00,54.5,54.59,54.43,54.47,1221750.0,54.5,54.59,54.43,54.47,1221750.0
2020-05-08 14:40:00,54.47,54.53,54.46,54.53,614685.0,54.47,54.53,54.46,54.53,614685.0
2020-05-08 14:45:00,54.51,54.54,54.47,54.47,557055.0,54.51,54.54,54.47,54.47,557055.0
2020-05-08 14:50:00,54.47,54.76,54.44,54.68,1937880.0,54.47,54.76,54.44,54.68,1937880.0
2020-05-08 14:55:00,54.69,54.82,54.6,54.8,2129940.0,54.69,54.82,54.6,54.8,2129940.0
2020-05-08 15:00:00,54.8,54.83,54.68,54.74,1509210.0,54.8,54.83,54.68,54.74,1509210.0
2020-05-08 15:05:00,54.71,54.74,54.53,54.53,1019340.0,54.71,54.74,54.53,54.53,1019340.0
2020-05-08 15:10:00,54.53,54.65,54.48,54.65,1044630.0,54.53,54.65,54.48,54.65,1044630.0
2020-05-08 15:15:00,54.65,54.7,54.57,54.68,1009260.0,54.65,54.7,54.57,54.68,1009260.0
2020-05-08 15:20:00,54.68,54.71,54.65,54.7,726735.0,54.68,54.71,54.65,54.7,726735.0
2020-05-08 15:25:00,54.71,54.71,54.64,54.69,819240.0,54.71,54.71,54.64,54.69,819240.0
2020-05-08 15:30:00,54.68,54.83,54.53,54.58,3041865.0,54.68,54.83,54.53,54.58,3041865.0
2020-05-08 15:35:00,54.58,54.58,54.27,54.51,5266710.0,54.58,54.58,54.27,54.51,5266710.0
2020-05-08 15:40:00,54.51,54.75,54.46,54.69,2600205.0,54.51,54.75,54.46,54.69,2600205.0
2020-05-08 15:45:00,54.69,54.72,54.61,54.61,1513350.0,54.69,54.72,54.61,54.61,1513350.0
2020-05-08 15:50:00,54.65,54.69,54.43,54.51,2866560.0,54.65,54.69,54.43,54.51,2866560.0
2020-05-08 15:55:00,54.51,54.65,54.48,54.62,4091730.0,54.51,54.65,54.48,54.62,4091730.0
2020-05-11 09:30:00,52.73,53.26,52.33,52.8,11776980.0,52.73,53.26,52.33,52.8,11776980.0
2020-05-11 09:35:00,52.79,53.09,52.43,52.64,6045405.0,52.79,53.09,52.43,52.64,6045405.0
2020-05-11 09:40:00,52.66,53.13,52.63,53.07,3948045.0,52.66,53.13,52.63,53.07,3948045.0
2020-05-11 09:45:00,53.03,53.59,53.01,53.09,5955555.0,53.03,53.59,53.01,53.09,5955555.0
2020-05-11 09:50:00,53.12,53.33,53.06,53.18,2749770.0,53.12,53.33,53.06,53.18,2749770.0
2020-05-11 09:55:00,53.18,53.19,52.73,52.99,3386025.0,53.18,53.19,52.73,52.99,3386025.0
2020-05-11 10:00:00,52.99,53.52,52.96,53.48,3944955.0,52.99,53.52,52.96,53.48,3944955.0
2020-05-11 10:05:00,53.49,53.64,53.27,53.45,3263115.0,53.49,53.64,53.27,53.45,3263115.0
2020-05-11 10:10:00,53.45,53.73,53.42,53.53,3518535.0,53.45,53.73,53.42,53.53,3518535.0
2020-05-11 10:15:00,53.54,53.62,53.29,53.52,2093940.0,53.54,53.62,53.29,53.52,2093940.0
2020-05-11 10:20:00,53.53,53.6,53.4,53.57,1389375.0,53.53,53.6,53.4,53.57,1389375.0
2020-05-11 10:25:00,53.57,54.1,53.51,53.94,4981185.0,53.57,54.1,53.51,53.94,4981185.0
2020-05-11 10:30:00,53.96,54.06,53.77,54.05,2801010.0,53.96,54.06,53.77,54.05,2801010.0
2020-05-11 10:35:00,54.05,54.06,53.74,53.99,2208480.0,54.05,54.06,53.74,53.99,2208480.0
2020-05-11 10:40:00,53.97,54.25,53.87,54.21,2853450.0,53.97,54.25,53.87,54.21,2853450.0
2020-05-11 10:45:00,54.23,54.41,54.13,54.3,3951945.0,54.23,54.41,54.13,54.3,3951945.0
2020-05-11 10:50:00,54.28,54.33,54.04,54.11,2297940.0,54.28,54.33,54.04,54.11,2297940.0
2020-05-11 10:55:00,54.11,54.13,53.91,53.96,1754655.0,54.11,54.13,53.91,53.96,1754655.0
2020-05-11 11:00:00,53.98,54.09,53.88,54.02,1994370.0,53.98,54.09,53.88,54.02,1994370.0
2020-05-11 11:05:00,54.03,54.1,53.93,54.09,1199340.0,54.03,54.1,53.93,54.09,1199340.0
2020-05-11 11:10:00,54.08,54.33,54.07,54.28,2039325.0,54.08,54.33,54.07,54.28,2039325.0
2020-05-11 11:15:00,54.26,54.48,54.23,54.35,2686575.0,54.26,54.48,54.23,54.35,2686575.0
2020-05-11 11:20:00,54.36,54.52,54.29,54.5,2094435.0,54.36,54.52,54.29,54.5,2094435.0
2020-05-11 11:25:00,54.49,54.6,54.39,54.44,1985355.0,54.49,54.6,54.39,54.44,1985355.0
2020-05-11 11:30:00,54.43,54.52,54.35,54.35,1322340.0,54.43,54.52,54.35,54.35,1322340.0
2020-05-11 11:35:00,54.36,54.5,54.31,54.45,1198590.0,54.36,54.5,54.31,54.45,1198590.0
2020-05-11 11:40:00,54.44,54.46,54.32,54.38,956370.0,54.44,54.46,54.32,54.38,956370.0
2020-05-11 11:45:00,54.37,54.37,54.27,54.29,1086450.0,54.37,54.37,54.27,54.29,1086450.0
2020-05-11 11:50:00,54.3,54.39,54.17,54.37,1444890.0,54.3,54.39,54.17,54.37,1444890.0
2020-05-11 11:55:00,54.36,54.54,54.31,54.53,1889790.0,54.36,54.54,54.31,54.53,1889790.0
2020-05-11 12:00:00,54.51,54.55,54.33,54.33,1069290.0,54.51,54.55,54.33,54.33,1069290.0
2020-05-11 12:05:00,54.34,54.4,54.2,54.26,1124685.0,54.34,54.4,54.2,54.26,1124685.0
2020-05-11 12:10:00,54.25,54.37,54.19,54.34,1275405.0,54.25,54.37,54.19,54.34,1275405.0
2020-05-11 12:15:00,54.34,54.36,54.26,54.33,634215.0,54.34,54.36,54.26,54.33,634215.0
2020-05-11 12:20:00,54.33,54.37,54.28,54.32,949890.0,54.33,54.37,54.28,54.32,949890.0
2020-05-11 12:25:00,54.32,54.35,54.26,54.3,673500.0,54.32,54.35,54.26,54.3,673500.0
2020-05-11 12:30:00,54.29,54.3,54.04,54.16,1216470.0,54.29,54.3,54.04,54.16,1216470.0
2020-05-11 12:35:00,54.16,54.2,54.01,54.02,1024275.0,54.16,54.2,54.01,54.02,1024275.0
2020-05-11 12:40:00,54.02,54.03,53.9,54.0,1721880.0,54.02,54.03,53.9,54.0,1721880.0
2020-05-11 12:45:00,53.99,53.99,53.72,53.78,1759965.0,53.99,53.99,53.72,53.78,1759965.0
2020-05-11 12:50:00,53.78,53.93,53.75,53.92,1578435.0,53.78,53.93,53.75,53.92,1578435.0
2020-05-11 12:55:00,53.9,53.97,53.9,53.96,968430.0,53.9,53.97,53.9,53.96,968430.0
2020-05-11 13:00:00,53.94,53.96,53.75,53.84,976140.0,53.94,53.96,53.75,53.84,976140.0
2020-05-11 13:05:00,53.83,54.0,53.82,53.97,1281120.0,53.83,54.0,53.82,53.97,1281120.0
2020-05-11 13:10:00,54.0,54.15,53.91,54.07,1385775.0,54.0,54.15,53.91,54.07,1385775.0
2020-05-11 13:15:00,54.07,54.17,54.05,54.15,1668720.0,54.07,54.17,54.05,54.15,1668720.0
2020-05-11 13:20:00,54.16,54.2,54.03,54.05,866730.0,54.16,54.2,54.03,54.05,866730.0
2020-05-11 13:25:00,54.05,54.07,53.91,53.98,864780.0,54.05,54.07,53.91,53.98,864780.0
2020-05-11 13:30:00,53.96,54.08,53.96,54.05,855975.0,53.96,54.08,53.96,54.05,855975.0
2020-05-11 13:35:00,54.04,54.3,54.01,54.24,1819305.0,54.04,54.3,54.01,54.24,1819305.0
2020-05-11 13:40:00,54.23,54.24,54.13,54.18,1012230.0,54.23,54.24,54.13,54.18,1012230.0
2020-05-11 13:45:00,54.18,54.33,54.13,54.24,1332660.0,54.18,54.33,54.13,54.24,1332660.0
2020-05-11 13:50:00,54.27,54.37,54.17,54.28,1835220.0,54.27,54.37,54.17,54.28,1835220.0
2020-05-11 13:55:00,54.29,54.36,54.18,54.22,1067310.0,54.29,54.36,54.18,54.22,1067310.0
2020-05-11 14:00:00,54.21,54.26,54.15,54.23,625935.0,54.21,54.26,54.15,54.23,625935.0
2020-05-11 14:05:00,54.22,54.23,54.04,54.13,977985.0,54.22,54.23,54.04,54.13,977985.0
2020-05-11 14:10:00,54.14,54.32,54.11,54.25,1057755.0,54.14,54.32,54.11,54.25,1057755.0
2020-05-11 14:15:00,54.24,54.33,54.24,54.25,1029885.0,54.24,54.33,54.24,54.25,1029885.0
2020-05-11 14:20:00,54.26,54.31,54.2,54.28,844815.0,54.26,54.31,54.2,54.28,844815.0
2020-05-11 14:25:00,54.28,54.31,54.18,54.21,575475.0,54.28,54.31,54.18,54.21,575475.0
2020-05-11 14:30:00,54.2,54.3,54.19,54.25,450225.0,54.2,54.3,54.19,54.25,450225.0
2020-05-11 14:35:00,54.24,54.25,54.18,54.22,538125.0,54.24,54.25,54.18,54.22,538125.0
2020-05-11 14:40:00,54.21,54.23,54.15,54.15,391695.0,54.21,54.23,54.15,54.15,391695.0
2020-05-11 14:45:00,54.17,54.22,54.08,54.19,624525.0,54.17,54.22,54.08,54.19,624525.0
2020-05-11 14:50:00,54.19,54.24,54.13,54.16,819225.0,54.19,54.24,54.13,54.16,819225.0
2020-05-11 14:55:00,54.16,54.17,54.0,54.1,1086240.0,54.16,54.17,54.0,54.1,1086240.0
2020-05-11 15:00:00,54.1,54.13,53.82,53.89,1201485.0,54.1,54.13,53.82,53.89,1201485.0
2020-05-11 15:05:00,53.9,54.04,53.9,53.99,1073010.0,53.9,54.04,53.9,53.99,1073010.0
2020-05-11 15:10:00,53.99,54.01,53.83,53.86,1268610.0,53.99,54.01,53.83,53.86,1268610.0
2020-05-11 15:15:00,53.85,53.96,53.82,53.93,744255.0,53.85,53.96,53.82,53.93,744255.0
2020-05-11 15:20:00,53.92,54.32,53.88,54.28,3961170.0,53.92,54.32,53.88,54.28,3961170.0
2020-05-11 15:25:00,54.28,54.4,54.11,54.31,3431175.0,54.28,54.4,54.11,54.31,3431175.0
2020-05-11 15:30:00,54.3,54.63,54.17,54.53,6006660.0,54.3,54.63,54.17,54.53,6006660.0
2020-05-11 15:35:00,54.5,54.81,54.48,54.75,5085405.0,54.5,54.81,54.48,54.75,5085405.0
2020-05-11 15:40:00,54.75,54.93,54.56,54.59,4863915.0,54.75,54.93,54.56,54.59,4863915.0
2020-05-11 15:45:00,54.62,54.62,54.31,54.36,3025710.0,54.62,54.62,54.31,54.36,3025710.0
2020-05-11 15:50:00,54.35,54.48,54.2,54.31,2680605.0,54.35,54.48,54.2,54.31,2680605.0
2020-05-11 15:55:00,54.35,54.36,54.02,54.03,3488580.0,54.35,54.36,54.02,54.03,3488580.0
2020-05-12 09:30:00,55.13,55.84,54.87,55.46,7918440.0,55.13,55.84,54.87,55.46,7918440.0
2020-05-12 09:35:00,55.47,55.75,55.07,55.22,4391685.0,55.47,55.75,55.07,55.22,4391685.0
2020-05-12 09:40:00,55.22,55.68,55.18,55.49,4908270.0,55.22,55.68,55.18,55.49,4908270.0
2020-05-12 09:45:00,55.51,55.62,55.24,55.26,2844870.0,55.51,55.62,55.24,55.26,2844870.0
2020-05-12 09:50:00,55.27,55.38,54.61,54.86,4743120.0,55.27,55.38,54.61,54.86,4743120.0
2020-05-12 09:55:00,54.86,55.25,54.77,55.11,4553820.0,54.86,55.25,54.77,55.11,4553820.0
2020-05-12 10:00:00,55.12,55.29,54.98,55.25,2336700.0,55.12,55.29,54.98,55.25,2336700.0
2020-05-12 10:05:00,55.25,55.37,55.02,55.3,2408160.0,55.25,55.37,55.02,55.3,2408160.0
2020-05-12 10:10:00,55.31,55.48,55.18,55.42,2321070.0,55.31,55.48,55.18,55.42,2321070.0
2020-05-12 10:15:00,55.42,55.71,55.41,55.69,4340865.0,55.42,55.71,55.41,55.69,4340865.0
2020-05-12 10:20:00,55.7,55.7,55.47,55.55,1968900.0,55.7,55.7,55.47,55.55,1968900.0
2020-05-12 10:25:00,55.55,55.6,55.27,55.45,2031255.0,55.55,55.6,55.27,55.45,2031255.0
2020-05-12 10:30:00,55.42,55.68,55.32,55.64,1951110.0,55.42,55.68,55.32,55.64,1951110.0
2020-05-12 10:35:00,55.63,55.96,55.6,55.84,4866420.0,55.63,55.96,55.6,55.84,4866420.0
2020-05-12 10:40:00,55.82,55.87,55.61,55.71,2181555.0,55.82,55.87,55.61,55.71,2181555.0
2020-05-12 10:45:00,55.71,55.81,55.59,55.65,1709340.0,55.71,55.81,55.59,55.65,1709340.0
2020-05-12 10:50:00,55.63,55.8,55.6,55.69,1474335.0,55.63,55.8,55.6,55.69,1474335.0
2020-05-12 10:55:00,55.68,55.9,55.67,55.75,1626330.0,55.68,55.9,55.67,55.75,1626330.0
2020-05-12 11:00:00,55.78,56.05,55.71,55.99,2933430.0,55.78,56.05,55.71,55.99,2933430.0
2020-05-12 11:05:00,55.98,56.22,55.96,56.19,3680025.0,55.98,56.22,55.96,56.19,3680025.0
2020-05-12 11:10:00,56.19,56.19,55.98,56.14,1850955.0,56.19,56.19,55.98,56.14,1850955.0
2020-05-12 11:15:00,56.15,56.18,56.04,56.09,1301265.0,56.15,56.18,56.04,56.09,1301265.0
2020-05-12 11:20:00,56.08,56.17,55.93,56.15,1545285.0,56.08,56.17,55.93,56.15,1545285.0
2020-05-12 11:25:00,56.15,56.16,55.84,55.95,1821840.0,56.15,56.16,55.84,55.95,1821840.0
2020-05-12 11:30:00,55.93,56.03,55.77,55.81,1173720.0,55.93,56.03,55.77,55.81,1173720.0
2020-05-12 11:35:00,55.78,55.99,55.73,55.95,1135230.0,55.78,55.99,55.73,55.95,1135230.0
2020-05-12 11:40:00,55.95,56.0,55.89,55.99,1171725.0,55.95,56.0,55.89,55.99,1171725.0
2020-05-12 11:45:00,56.0,56.0,55.8,55.86,1267920.0,56.0,56.0,55.8,55.86,1267920.0
2020-05-12 11:50:00,55.87,55.89,55.76,55.83,1033335.0,55.87,55.89,55.76,55.83,1033335.0
2020-05-12 11:55:00,55.81,55.92,55.77,55.92,932025.0,55.81,55.92,55.77,55.92,932025.0
2020-05-12 12:00:00,55.91,56.0,55.88,55.93,1471230.0,55.91,56.0,55.88,55.93,1471230.0
2020-05-12 12:05:00,55.94,55.96,55.85,55.88,578190.0,55.94,55.96,55.85,55.88,578190.0
2020-05-12 12:10:00,55.89,55.9,55.76,55.83,1149000.0,55.89,55.9,55.76,55.83,1149000.0
2020-05-12 12:15:00,55.81,55.83,55.63,55.7,1355295.0,55.81,55.83,55.63,55.7,1355295.0
2020-05-12 12:20:00,55.69,55.8,55.64,55.75,1591950.0,55.69,55.8,55.64,55.75,1591950.0
2020-05-12 12:25:00,55.75,55.92,55.73,55.89,1226985.0,55.75,55.92,55.73,55.89,1226985.0
2020-05-12 12:30:00,55.87,55.93,55.81,55.93,799605.0,55.87,55.93,55.81,55.93,799605.0
2020-05-12 12:35:00,55.93,56.0,55.87,55.99,1031445.0,55.93,56.0,55.87,55.99,1031445.0
2020-05-12 12:40:00,55.97,55.98,55.91,55.97,514500.0,55.97,55.98,55.91,55.97,514500.0
2020-05-12 12:45:00,55.97,55.98,55.87,55.94,550590.0,55.97,55.98,55.87,55.94,550590.0
2020-05-12 12:50:00,55.94,55.95,55.83,55.89,345150.0,55.94,55.95,55.83,55.89,345150.0
2020-05-12 12:55:00,55.88,55.93,55.79,55.82,634140.0,55.88,55.93,55.79,55.82,634140.0
2020-05-12 13:00:00,55.82,55.82,55.62,55.64,1239525.0,55.82,55.82,55.62,55.64,1239525.0
2020-05-12 13:05:00,55.67,55.83,55.64,55.82,1116555.0,55.67,55.83,55.64,55.82,1116555.0
2020-05-12 13:10:00,55.81,55.82,55.63,55.67,1094235.0,55.81,55.82,55.63,55.67,1094235.0
2020-05-12 13:15:00,55.67,55.72,55.37,55.5,2186730.0,55.67,55.72,55.37,55.5,2186730.0
2020-05-12 13:20:00,55.49,55.53,55.1,55.13,2622060.0,55.49,55.53,55.1,55.13,2622060.0
2020-05-12 13:25:00,55.12,55.2,54.87,55.14,4009395.0,55.12,55.2,54.87,55.14,4009395.0
2020-05-12 13:30:00,55.13,55.35,55.03,55.3,2792820.0,55.13,55.35,55.03,55.3,2792820.0
2020-05-12 13:35:00,55.3,55.44,55.25,55.4,1780485.0,55.3,55.44,55.25,55.4,1780485.0
2020-05-12 13:40:00,55.42,55.43,55.18,55.24,1645755.0,55.42,55.43,55.18,55.24,1645755.0
2020-05-12 13:45:00,55.25,55.4,55.23,55.34,1147335.0,55.25,55.4,55.23,55.34,1147335.0
2020-05-12 13:50:00,55.34,55.53,55.27,55.52,1327605.0,55.34,55.53,55.27,55.52,1327605.0
2020-05-12 13:55:00,55.53,55.54,55.37,55.48,1067490.0,55.53,55.54,55.37,55.48,1067490.0
2020-05-12 14:00:00,55.49,55.5,55.22,55.34,1242330.0,55.49,55.5,55.22,55.34,1242330.0
2020-05-12 14:05:00,55.35,55.4,55.24,55.34,1115055.0,55.35,55.4,55.24,55.34,1115055.0
2020-05-12 14:10:00,55.32,55.33,55.13,55.13,1134510.0,55.32,55.33,55.13,55.13,1134510.0
2020-05-12 14:15:00,55.15,55.19,54.9,55.02,1821480.0,55.15,55.19,54.9,55.02,1821480.0
2020-05-12 14:20:00,55.02,55.18,55.01,55.17,1557720.0,55.02,55.18,55.01,55.17,1557720.0
2020-05-12 14:25:00,55.19,55.22,55.05,55.13,829410.0,55.19,55.22,55.05,55.13,829410.0
2020-05-12 14:30:00,55.15,55.15,54.96,55.0,899385.0,55.15,55.15,54.96,55.0,899385.0
2020-05-12 14:35:00,55.0,55.12,54.87,54.99,1671150.0,55.0,55.12,54.87,54.99,1671150.0
2020-05-12 14:40:00,54.99,55.13,54.95,55.06,1251075.0,54.99,55.13,54.95,55.06,1251075.0
2020-05-12 14:45:00,55.07,55.12,54.98,55.05,878265.0,55.07,55.12,54.98,55.05,878265.0
2020-05-12 14:50:00,55.03,55.4,54.97,55.34,2158260.0,55.03,55.4,54.97,55.34,2158260.0
2020-05-12 14:55:00,55.35,55.37,55.2,55.22,982335.0,55.35,55.37,55.2,55.22,982335.0
2020-05-12 15:00:00,55.21,55.31,55.14,55.28,1089795.0,55.21,55.31,55.14,55.28,1089795.0
2020-05-12 15:05:00,55.28,55.33,55.06,55.09,1225365.0,55.28,55.33,55.06,55.09,1225365.0
2020-05-12 15:10:00,55.08,55.08,54.93,54.99,1793010.0,55.08,55.08,54.93,54.99,1793010.0
2020-05-12 15:15:00,54.99,55.07,54.87,54.9,1846350.0,54.99,55.07,54.87,54.9,1846350.0
2020-05-12 15:20:00,54.88,54.88,54.51,54.51,2590680.0,54.88,54.88,54.51,54.51,2590680.0
2020-05-12 15:25:00,54.5,54.65,54.2,54.49,3271035.0,54.5,54.65,54.2,54.49,3271035.0
2020-05-12 15:30:00,54.48,54.73,54.48,54.5,2128860.0,54.48,54.73,54.48,54.5,2128860.0
2020-05-12 15:35:00,54.51,54.51,54.07,54.37,2946885.0,54.51,54.51,54.07,54.37,2946885.0
2020-05-12 15:40:00,54.36,54.38,54.01,54.17,2449620.0,54.36,54.38,54.01,54.17,2449620.0
2020-05-12 15:45:00,54.16,54.39,53.91,53.92,2931180.0,54.16,54.39,53.91,53.92,2931180.0
2020-05-12 15:50:00,53.95,54.06,53.87,53.94,3166080.0,53.95,54.06,53.87,53.94,3166080.0
2020-05-12 15:55:00,53.99,54.1,53.91,53.95,3154620.0,53.99,54.1,53.91,53.95,3154620.0
2020-05-13 09:30:00,54.69,55.07,54.33,54.39,5932710.0,54.69,55.07,54.33,54.39,5932710.0
2020-05-13 09:35:00,54.39,54.42,53.68,54.26,5137650.0,54.39,54.42,53.68,54.26,5137650.0
2020-05-13 09:40:00,54.25,54.51,54.11,54.14,3041400.0,54.25,54.51,54.11,54.14,3041400.0
2020-05-13 09:45:00,54.15,54.68,54.12,54.61,3689700.0,54.15,54.68,54.12,54.61,3689700.0
2020-05-13 09:50:00,54.61,54.76,54.49,54.7,2710185.0,54.61,54.76,54.49,54.7,2710185.0
2020-05-13 09:55:00,54.7,54.81,54.51,54.56,2197275.0,54.7,54.81,54.51,54.56,2197275.0
2020-05-13 10:00:00,54.56,54.7,54.36,54.59,1873245.0,54.56,54.7,54.36,54.59,1873245.0
2020-05-13 10:05:00,54.59,54.84,54.59,54.72,2294760.0,54.59,54.84,54.59,54.72,2294760.0
2020-05-13 10:10:00,54.71,54.73,54.45,54.48,1588740.0,54.71,54.73,54.45,54.48,1588740.0
2020-05-13 10:15:00,54.47,54.63,54.35,54.55,1513155.0,54.47,54.63,54.35,54.55,1513155.0
2020-05-13 10:20:00,54.55,54.62,54.47,54.51,1036320.0,54.55,54.62,54.47,54.51,1036320.0
2020-05-13 10:25:00,54.52,54.8,54.45,54.71,2282520.0,54.52,54.8,54.45,54.71,2282520.0
2020-05-13 10:30:00,54.73,54.86,54.7,54.75,1828065.0,54.73,54.86,54.7,54.75,1828065.0
2020-05-13 10:35:00,54.75,54.81,54.43,54.47,1555050.0,54.75,54.81,54.43,54.47,1555050.0
2020-05-13 10:40:00,54.49,54.6,54.4,54.47,1264095.0,54.49,54.6,54.4,54.47,1264095.0
2020-05-13 10:45:00,54.46,54.46,54.11,54.23,2221245.0,54.46,54.46,54.11,54.23,2221245.0
2020-05-13 10:50:00,54.25,54.37,54.02,54.11,1425600.0,54.25,54.37,54.02,54.11,1425600.0
2020-05-13 10:55:00,54.1,54.11,53.69,53.75,2346810.0,54.1,54.11,53.69,53.75,2346810.0
2020-05-13 11:00:00,53.73,53.95,53.24,53.56,4676475.0,53.73,53.95,53.24,53.56,4676475.0
2020-05-13 11:05:00,53.55,53.85,53.34,53.8,3239730.0,53.55,53.85,53.34,53.8,3239730.0
2020-05-13 11:10:00,53.82,54.04,53.78,54.01,2622570.0,53.82,54.04,53.78,54.01,2622570.0
2020-05-13 11:15:00,54.02,54.15,53.88,53.95,2630025.0,54.02,54.15,53.88,53.95,2630025.0
2020-05-13 11:20:00,53.92,53.94,53.5,53.54,2659530.0,53.92,53.94,53.5,53.54,2659530.0
2020-05-13 11:25:00,53.53,53.6,53.26,53.33,3545835.0,53.53,53.6,53.26,53.33,3545835.0
2020-05-13 11:30:00,53.34,53.53,53.15,53.36,3614985.0,53.34,53.53,53.15,53.36,3614985.0
2020-05-13 11:35:00,53.34,53.38,52.69,52.94,3764775.0,53.34,53.38,52.69,52.94,3764775.0
2020-05-13 11:40:00,52.91,52.98,52.7,52.73,2496675.0,52.91,52.98,52.7,52.73,2496675.0
2020-05-13 11:45:00,52.77,52.8,52.01,52.16,5024505.0,52.77,52.8,52.01,52.16,5024505.0
2020-05-13 11:50:00,52.16,52.64,52.13,52.4,4316115.0,52.16,52.64,52.13,52.4,4316115.0
2020-05-13 11:55:00,52.4,52.63,52.2,52.6,3013515.0,52.4,52.63,52.2,52.6,3013515.0
2020-05-13 12:00:00,52.58,52.79,52.34,52.4,3376365.0,52.58,52.79,52.34,52.4,3376365.0
2020-05-13 12:05:00,52.36,52.57,51.54,51.57,3695205.0,52.36,52.57,51.54,51.57,3695205.0
2020-05-13 12:10:00,51.55,51.86,51.53,51.63,4205595.0,51.55,51.86,51.53,51.63,4205595.0
2020-05-13 12:15:00,51.63,51.66,50.89,51.0,4120635.0,51.63,51.66,50.89,51.0,4120635.0
2020-05-13 12:20:00,51.06,51.73,51.03,51.55,4743030.0,51.06,51.73,51.03,51.55,4743030.0
2020-05-13 12:25:00,51.53,52.23,51.39,52.2,4613475.0,51.53,52.23,51.39,52.2,4613475.0
2020-05-13 12:30:00,52.2,52.52,51.93,52.49,3777840.0,52.2,52.52,51.93,52.49,3777840.0
2020-05-13 12:35:00,52.49,52.66,52.33,52.52,3484185.0,52.49,52.66,52.33,52.52,3484185.0
2020-05-13 12:40:00,52.53,52.53,52.09,52.13,1880040.0,52.53,52.53,52.09,52.13,1880040.0
2020-05-13 12:45:00,52.14,52.54,52.13,52.51,2058690.0,52.14,52.54,52.13,52.51,2058690.0
2020-05-13 12:50:00,52.52,52.53,52.07,52.31,1698465.0,52.52,52.53,52.07,52.31,1698465.0
2020-05-13 12:55:00,52.31,52.4,52.17,52.21,904800.0,52.31,52.4,52.17,52.21,904800.0
2020-05-13 13:00:00,52.24,52.27,51.77,51.78,1417485.0,52.24,52.27,51.77,51.78,1417485.0
2020-05-13 13:05:00,51.78,51.99,51.69,51.93,1619160.0,51.78,51.99,51.69,51.93,1619160.0
2020-05-13 13:10:00,51.96,52.33,51.95,52.29,2240880.0,51.96,52.33,51.95,52.29,2240880.0
2020-05-13 13:15:00,52.3,52.44,52.09,52.33,1911270.0,52.3,52.44,52.09,52.33,1911270.0
2020-05-13 13:20:00,52.35,52.39,52.03,52.1,1507545.0,52.35,52.39,52.03,52.1,1507545.0
2020-05-13 13:25:00,52.1,52.28,51.98,52.25,1377570.0,52.1,52.28,51.98,52.25,1377570.0
2020-05-13 13:30:00,52.24,52.31,52.13,52.18,889920.0,52.24,52.31,52.13,52.18,889920.0
2020-05-13 13:35:00,52.17,52.32,52.11,52.24,1184565.0,52.17,52.32,52.11,52.24,1184565.0
2020-05-13 13:40:00,52.26,52.3,52.1,52.18,870720.0,52.26,52.3,52.1,52.18,870720.0
2020-05-13 13:45:00,52.18,52.27,52.13,52.22,659700.0,52.18,52.27,52.13,52.22,659700.0
2020-05-13 13:50:00,52.23,52.26,51.87,51.89,1051500.0,52.23,52.26,51.87,51.89,1051500.0
2020-05-13 13:55:00,51.92,52.08,51.92,51.93,1217595.0,51.92,52.08,51.92,51.93,1217595.0
2020-05-13 14:00:00,51.93,51.93,51.47,51.6,1889700.0,51.93,51.93,51.47,51.6,1889700.0
2020-05-13 14:05:00,51.6,51.95,51.57,51.91,2592675.0,51.6,51.95,51.57,51.91,2592675.0
2020-05-13 14:10:00,51.94,52.3,51.84,52.27,2795715.0,51.94,52.3,51.84,52.27,2795715.0
2020-05-13 14:15:00,52.26,52.77,52.17,52.62,3654000.0,52.26,52.77,52.17,52.62,3654000.0
2020-05-13 14:20:00,52.62,52.75,52.4,52.4,2430750.0,52.62,52.75,52.4,52.4,2430750.0
2020-05-13 14:25:00,52.41,52.52,52.24,52.32,1633380.0,52.41,52.52,52.24,52.32,1633380.0
2020-05-13 14:30:00,52.29,52.37,52.06,52.15,1220265.0,52.29,52.37,52.06,52.15,1220265.0
2020-05-13 14:35:00,52.16,52.17,51.93,52.02,1912800.0,52.16,52.17,51.93,52.02,1912800.0
2020-05-13 14:40:00,52.03,52.13,51.9,51.92,1373805.0,52.03,52.13,51.9,51.92,1373805.0
2020-05-13 14:45:00,51.92,52.13,51.83,52.07,2220900.0,51.92,52.13,51.83,52.07,2220900.0
2020-05-13 14:50:00,52.07,52.11,51.89,52.01,1084125.0,52.07,52.11,51.89,52.01,1084125.0
2020-05-13 14:55:00,52.0,52.06,51.65,51.66,1485360.0,52.0,52.06,51.65,51.66,1485360.0
2020-05-13 15:00:00,51.67,52.25,51.64,52.22,3208530.0,51.67,52.25,51.64,52.22,3208530.0
2020-05-13 15:05:00,52.23,52.23,51.85,52.08,1682295.0,52.23,52.23,51.85,52.08,1682295.0
2020-05-13 15:10:00,52.08,52.24,51.83,51.94,1278645.0,52.08,52.24,51.83,51.94,1278645.0
2020-05-13 15:15:00,51.96,52.01,51.81,51.94,832965.0,51.96,52.01,51.81,51.94,832965.0
2020-05-13 15:20:00,51.94,52.04,51.68,51.74,1166415.0,51.94,52.04,51.68,51.74,1166415.0
2020-05-13 15:25:00,51.74,52.09,51.68,52.05,2243505.0,51.74,52.09,51.68,52.05,2243505.0
2020-05-13 15:30:00,52.0,52.2,51.88,52.12,1924755.0,52.0,52.2,51.88,52.12,1924755.0
2020-05-13 15:35:00,52.11,52.32,52.08,52.19,1989480.0,52.11,52.32,52.08,52.19,1989480.0
2020-05-13 15:40:00,52.2,52.6,52.18,52.48,2835645.0,52.2,52.6,52.18,52.48,2835645.0
2020-05-13 15:45:00,52.47,52.66,52.33,52.53,2725290.0,52.47,52.66,52.33,52.53,2725290.0
2020-05-13 15:50:00,52.54,53.03,52.52,52.76,4873140.0,52.54,53.03,52.52,52.76,4873140.0
2020-05-13 15:55:00,52.75,52.84,52.6,52.71,2902320.0,52.75,52.84,52.6,52.71,2902320.0
2020-05-14 09:30:00,51.96,52.51,51.79,52.24,4549275.0,51.96,52.51,51.79,52.24,4549275.0
2020-05-14 09:35:00,52.27,52.81,52.21,52.41,4144470.0,52.27,52.81,52.21,52.41,4144470.0
2020-05-14 09:40:00,52.42,52.42,51.6,51.77,2829375.0,52.42,52.42,51.6,51.77,2829375.0
2020-05-14 09:45:00,51.78,52.13,51.57,51.6,2778900.0,51.78,52.13,51.57,51.6,2778900.0
2020-05-14 09:50:00,51.59,51.6,50.97,51.03,4582230.0,51.59,51.6,50.97,51.03,4582230.0
2020-05-14 09:55:00,51.03,51.63,51.02,51.42,3765780.0,51.03,51.63,51.02,51.42,3765780.0
2020-05-14 10:00:00,51.46,51.53,51.17,51.5,2251635.0,51.46,51.53,51.17,51.5,2251635.0
2020-05-14 10:05:00,51.52,52.13,51.51,52.09,4432395.0,51.52,52.13,51.51,52.09,4432395.0
2020-05-14 10:10:00,52.07,52.09,51.51,51.52,2725845.0,52.07,52.09,51.51,51.52,2725845.0
2020-05-14 10:15:00,51.53,51.7,51.3,51.58,2433720.0,51.53,51.7,51.3,51.58,2433720.0
2020-05-14 10:20:00,51.58,51.63,51.21,51.39,1957755.0,51.58,51.63,51.21,51.39,1957755.0
2020-05-14 10:25:00,51.43,51.63,51.24,51.26,2468820.0,51.43,51.63,51.24,51.26,2468820.0
2020-05-14 10:30:00,51.24,51.43,50.93,51.43,3377265.0,51.24,51.43,50.93,51.43,3377265.0
2020-05-14 10:35:00,51.44,51.71,51.27,51.68,2531895.0,51.44,51.71,51.27,51.68,2531895.0
2020-05-14 10:40:00,51.7,51.79,51.45,51.61,1912380.0,51.7,51.79,51.45,51.61,1912380.0
2020-05-14 10:45:00,51.64,51.98,51.61,51.94,2360490.0,51.64,51.98,51.61,51.94,2360490.0
2020-05-14 10:50:00,51.93,52.29,51.77,52.23,2745450.0,51.93,52.29,51.77,52.23,2745450.0
2020-05-14 10:55:00,52.24,52.25,51.89,51.97,1982010.0,52.24,52.25,51.89,51.97,1982010.0
2020-05-14 11:00:00,51.96,52.2,51.89,52.05,1672785.0,51.96,52.2,51.89,52.05,1672785.0
2020-05-14 11:05:00,52.03,52.47,51.99,52.31,2725320.0,52.03,52.47,51.99,52.31,2725320.0
2020-05-14 11:10:00,52.3,52.44,52.23,52.31,1075005.0,52.3,52.44,52.23,52.31,1075005.0
2020-05-14 11:15:00,52.3,52.62,52.3,52.48,2173575.0,52.3,52.62,52.3,52.48,2173575.0
2020-05-14 11:20:00,52.48,52.5,51.94,52.0,1975305.0,52.48,52.5,51.94,52.0,1975305.0
2020-05-14 11:25:00,52.01,52.08,51.78,51.98,1549695.0,52.01,52.08,51.78,51.98,1549695.0
2020-05-14 11:30:00,52.0,52.22,51.91,52.05,1478385.0,52.0,52.22,51.91,52.05,1478385.0
2020-05-14 11:35:00,52.06,52.26,52.01,52.05,1038135.0,52.06,52.26,52.01,52.05,1038135.0
2020-05-14 11:40:00,52.02,52.08,51.73,51.92,1269810.0,52.02,52.08,51.73,51.92,1269810.0
2020-05-14 11:45:00,51.92,51.99,51.75,51.79,829935.0,51.92,51.99,51.75,51.79,829935.0
2020-05-14 11:50:00,51.77,52.26,51.74,52.17,1312725.0,51.77,52.26,51.74,52.17,1312725.0
2020-05-14 11:55:00,52.17,52.18,51.93,52.02,681315.0,52.17,52.18,51.93,52.02,681315.0
2020-05-14 12:00:00,52.02,52.13,51.93,52.02,847845.0,52.02,52.13,51.93,52.02,847845.0
2020-05-14 12:05:00,52.01,52.02,51.87,51.95,554310.0,52.01,52.02,51.87,51.95,554310.0
2020-05-14 12:10:00,51.93,52.02,51.89,51.98,557775.0,51.93,52.02,51.89,51.98,557775.0
2020-05-14 12:15:00,51.99,52.23,51.98,52.16,957990.0,51.99,52.23,51.98,52.16,957990.0
2020-05-14 12:20:00,52.13,52.33,52.13,52.25,1036530.0,52.13,52.33,52.13,52.25,1036530.0
2020-05-14 12:25:00,52.27,52.27,52.15,52.21,405135.0,52.27,52.27,52.15,52.21,405135.0
2020-05-14 12:30:00,52.21,52.32,52.2,52.26,606915.0,52.21,52.32,52.2,52.26,606915.0
2020-05-14 12:35:00,52.24,52.41,52.21,52.37,995775.0,52.24,52.41,52.21,52.37,995775.0
2020-05-14 12:40:00,52.39,52.4,52.25,52.26,790800.0,52.39,52.4,52.25,52.26,790800.0
2020-05-14 12:45:00,52.27,52.29,52.15,52.2,730020.0,52.27,52.29,52.15,52.2,730020.0
2020-05-14 12:50:00,52.22,52.61,52.19,52.57,1271685.0,52.22,52.61,52.19,52.57,1271685.0
2020-05-14 12:55:00,52.61,52.92,52.57,52.79,2779185.0,52.61,52.92,52.57,52.79,2779185.0
2020-05-14 13:00:00,52.79,52.81,52.44,52.44,1099605.0,52.79,52.81,52.44,52.44,1099605.0
2020-05-14 13:05:00,52.45,52.6,52.44,52.51,1081950.0,52.45,52.6,52.44,52.51,1081950.0
2020-05-14 13:10:00,52.51,52.73,52.5,52.56,1190235.0,52.51,52.73,52.5,52.56,1190235.0
2020-05-14 13:15:00,52.58,52.64,52.47,52.6,790500.0,52.58,52.64,52.47,52.6,790500.0
2020-05-14 13:20:00,52.62,52.77,52.59,52.7,1000560.0,52.62,52.77,52.59,52.7,1000560.0
2020-05-14 13:25:00,52.71,52.84,52.64,52.74,1148295.0,52.71,52.84,52.64,52.74,1148295.0
2020-05-14 13:30:00,52.74,52.98,52.71,52.89,1521165.0,52.74,52.98,52.71,52.89,1521165.0
2020-05-14 13:35:00,52.88,52.9,52.73,52.8,1170990.0,52.88,52.9,52.73,52.8,1170990.0
2020-05-14 13:40:00,52.79,52.86,52.59,52.62,899220.0,52.79,52.86,52.59,52.62,899220.0
2020-05-14 13:45:00,52.62,52.85,52.62,52.75,902280.0,52.62,52.85,52.62,52.75,902280.0
2020-05-14 13:50:00,52.77,52.79,52.67,52.75,621375.0,52.77,52.79,52.67,52.75,621375.0
2020-05-14 13:55:00,52.74,52.8,52.51,52.55,714420.0,52.74,52.8,52.51,52.55,714420.0
2020-05-14 14:00:00,52.58,52.6,52.31,52.47,1625310.0,52.58,52.6,52.31,52.47,1625310.0
2020-05-14 14:05:00,52.46,52.53,52.32,52.5,1174800.0,52.46,52.53,52.32,52.5,1174800.0
2020-05-14 14:10:00,52.5,52.66,52.49,52.53,1056405.0,52.5,52.66,52.49,52.53,1056405.0
2020-05-14 14:15:00,52.55,52.68,52.52,52.57,786960.0,52.55,52.68,52.52,52.57,786960.0
2020-05-14 14:20:00,52.6,52.79,52.54,52.73,747480.0,52.6,52.79,52.54,52.73,747480.0
2020-05-14 14:25:00,52.74,52.82,52.68,52.79,878235.0,52.74,52.82,52.68,52.79,878235.0
2020-05-14 14:30:00,52.82,52.83,52.61,52.61,814920.0,52.82,52.83,52.61,52.61,814920.0
2020-05-14 14:35:00,52.61,52.7,52.47,52.53,1135635.0,52.61,52.7,52.47,52.53,1135635.0
2020-05-14 14:40:00,52.55,52.66,52.38,52.56,965865.0,52.55,52.66,52.38,52.56,965865.0
2020-05-14 14:45:00,52.57,52.65,52.49,52.61,646680.0,52.57,52.65,52.49,52.61,646680.0
2020-05-14 14:50:00,52.6,52.75,52.57,52.71,1164030.0,52.6,52.75,52.57,52.71,1164030.0
2020-05-14 14:55:00,52.71,52.87,52.56,52.81,1751055.0,52.71,52.87,52.56,52.81,1751055.0
2020-05-14 15:00:00,52.8,52.95,52.75,52.91,1352100.0,52.8,52.95,52.75,52.91,1352100.0
2020-05-14 15:05:00,52.89,52.98,52.76,52.92,1089195.0,52.89,52.98,52.76,52.92,1089195.0
2020-05-14 15:10:00,52.95,53.0,52.83,52.85,1109445.0,52.95,53.0,52.83,52.85,1109445.0
2020-05-14 15:15:00,52.86,52.94,52.81,52.87,676980.0,52.86,52.94,52.81,52.87,676980.0
2020-05-14 15:20:00,52.89,53.27,52.87,53.22,2528550.0,52.89,53.27,52.87,53.22,2528550.0
2020-05-14 15:25:00,53.22,53.47,53.14,53.42,2541645.0,53.22,53.47,53.14,53.42,2541645.0
2020-05-14 15:30:00,53.42,53.56,53.13,53.15,2451795.0,53.42,53.56,53.13,53.15,2451795.0
2020-05-14 15:35:00,53.15,53.37,53.07,53.28,1616025.0,53.15,53.37,53.07,53.28,1616025.0
2020-05-14 15:40:00,53.27,53.4,53.2,53.36,1299525.0,53.27,53.4,53.2,53.36,1299525.0
2020-05-14 15:45:00,53.36,53.51,53.3,53.45,1981980.0,53.36,53.51,53.3,53.45,1981980.0
2020-05-14 15:50:00,53.5,53.55,53.34,53.49,2205165.0,53.5,53.55,53.34,53.49,2205165.0
2020-05-14 15:55:00,53.49,53.56,53.42,53.54,2244585.0,53.49,53.56,53.42,53.54,2244585.0
2020-05-15 09:30:00,52.69,53.1,52.44,52.58,4971330.0,52.69,53.1,52.44,52.58,4971330.0
2020-05-15 09:35:00,52.62,53.11,52.44,53.11,3773535.0,52.62,53.11,52.44,53.11,3773535.0
2020-05-15 09:40:00,53.11,53.23,52.81,53.15,3026445.0,53.11,53.23,52.81,53.15,3026445.0
2020-05-15 09:45:00,53.16,53.22,52.87,52.99,2651340.0,53.16,53.22,52.87,52.99,2651340.0
2020-05-15 09:50:00,53.0,53.36,52.94,53.33,2574720.0,53.0,53.36,52.94,53.33,2574720.0
2020-05-15 09:55:00,53.32,53.34,53.13,53.17,1887705.0,53.32,53.34,53.13,53.17,1887705.0
2020-05-15 10:00:00,53.18,53.27,53.01,53.05,2022750.0,53.18,53.27,53.01,53.05,2022750.0
2020-05-15 10:05:00,53.06,53.28,53.04,53.27,1708230.0,53.06,53.28,53.04,53.27,1708230.0
2020-05-15 10:10:00,53.27,53.67,53.17,53.52,3892050.0,53.27,53.67,53.17,53.52,3892050.0
2020-05-15 10:15:00,53.52,53.53,53.27,53.34,1732920.0,53.52,53.53,53.27,53.34,1732920.0
2020-05-15 10:20:00,53.35,53.43,53.23,53.32,1482060.0,53.35,53.43,53.23,53.32,1482060.0
2020-05-15 10:25:00,53.32,53.57,53.3,53.5,1990680.0,53.32,53.57,53.3,53.5,1990680.0
2020-05-15 10:30:00,53.48,53.55,53.38,53.38,1201575.0,53.48,53.55,53.38,53.38,1201575.0
2020-05-15 10:35:00,53.38,53.47,53.24,53.31,1694070.0,53.38,53.47,53.24,53.31,1694070.0
2020-05-15 10:40:00,53.32,53.32,53.14,53.21,1014885.0,53.32,53.32,53.14,53.21,1014885.0
2020-05-15 10:45:00,53.19,53.29,53.12,53.24,895695.0,53.19,53.29,53.12,53.24,895695.0
2020-05-15 10:50:00,53.23,53.24,52.87,52.89,1783785.0,53.23,53.24,52.87,52.89,1783785.0
2020-05-15 10:55:00,52.89,53.0,52.77,52.91,1809735.0,52.89,53.0,52.77,52.91,1809735.0
2020-05-15 11:00:00,52.91,52.91,52.69,52.74,1565055.0,52.91,52.91,52.69,52.74,1565055.0
2020-05-15 11:05:00,52.76,53.07,52.74,53.02,1788180.0,52.76,53.07,52.74,53.02,1788180.0
2020-05-15 11:10:00,53.02,53.07,52.93,53.0,1022565.0,53.02,53.07,52.93,53.0,1022565.0
2020-05-15 11:15:00,52.99,53.0,52.78,52.95,1093995.0,52.99,53.0,52.78,52.95,1093995.0
2020-05-15 11:20:00,52.94,53.19,52.89,53.08,1505640.0,52.94,53.19,52.89,53.08,1505640.0
2020-05-15 11:25:00,53.06,53.19,52.99,52.99,1218450.0,53.06,53.19,52.99,52.99,1218450.0
2020-05-15 11:30:00,53.01,53.13,52.94,53.07,1155345.0,53.01,53.13,52.94,53.07,1155345.0
2020-05-15 11:35:00,53.09,53.14,53.0,53.03,694005.0,53.09,53.14,53.0,53.03,694005.0
2020-05-15 11:40:00,53.04,53.07,52.87,52.94,1148805.0,53.04,53.07,52.87,52.94,1148805.0
2020-05-15 11:45:00,52.93,52.97,52.78,52.84,1100610.0,52.93,52.97,52.78,52.84,1100610.0
2020-05-15 11:50:00,52.84,52.89,52.78,52.82,934785.0,52.84,52.89,52.78,52.82,934785.0
2020-05-15 11:55:00,52.84,53.03,52.83,52.99,1437600.0,52.84,53.03,52.83,52.99,1437600.0
2020-05-15 12:00:00,52.96,53.15,52.93,53.1,1322565.0,52.96,53.15,52.93,53.1,1322565.0
2020-05-15 12:05:00,53.09,53.19,53.03,53.16,1259055.0,53.09,53.19,53.03,53.16,1259055.0
2020-05-15 12:10:00,53.16,53.17,53.06,53.11,650850.0,53.16,53.17,53.06,53.11,650850.0
2020-05-15 12:15:00,53.13,53.27,53.09,53.26,1091160.0,53.13,53.27,53.09,53.26,1091160.0
2020-05-15 12:20:00,53.25,53.36,53.21,53.25,1366710.0,53.25,53.36,53.21,53.25,1366710.0
2020-05-15 12:25:00,53.25,53.32,53.14,53.24,833085.0,53.25,53.32,53.14,53.24,833085.0
2020-05-15 12:30:00,53.22,53.28,53.13,53.27,650535.0,53.22,53.28,53.13,53.27,650535.0
2020-05-15 12:35:00,53.25,53.28,53.19,53.23,588060.0,53.25,53.28,53.19,53.23,588060.0
2020-05-15 12:40:00,53.25,53.36,53.21,53.28,868005.0,53.25,53.36,53.21,53.28,868005.0
2020-05-15 12:45:00,53.28,53.3,53.19,53.25,1065465.0,53.28,53.3,53.19,53.25,1065465.0
2020-05-15 12:50:00,53.24,53.43,53.23,53.37,1062900.0,53.24,53.43,53.23,53.37,1062900.0
2020-05-15 12:55:00,53.37,53.43,53.25,53.39,1001385.0,53.37,53.43,53.25,53.39,1001385.0
2020-05-15 13:00:00,53.37,53.54,53.33,53.51,1699485.0,53.37,53.54,53.33,53.51,1699485.0
2020-05-15 13:05:00,53.5,53.54,53.33,53.37,1059495.0,53.5,53.54,53.33,53.37,1059495.0
2020-05-15 13:10:00,53.35,53.6,53.35,53.54,1379730.0,53.35,53.6,53.35,53.54,1379730.0
2020-05-15 13:15:00,53.55,53.55,53.29,53.31,988785.0,53.55,53.55,53.29,53.31,988785.0
2020-05-15 13:20:00,53.32,53.43,53.27,53.37,1023390.0,53.32,53.43,53.27,53.37,1023390.0
2020-05-15 13:25:00,53.36,53.46,53.31,53.43,738615.0,53.36,53.46,53.31,53.43,738615.0
2020-05-15 13:30:00,53.44,53.47,53.19,53.27,880560.0,53.44,53.47,53.19,53.27,880560.0
2020-05-15 13:35:00,53.27,53.34,53.2,53.28,993555.0,53.27,53.34,53.2,53.28,993555.0
2020-05-15 13:40:00,53.3,53.33,53.26,53.29,379935.0,53.3,53.33,53.26,53.29,379935.0
2020-05-15 13:45:00,53.32,53.32,53.08,53.08,999510.0,53.32,53.32,53.08,53.08,999510.0
2020-05-15 13:50:00,53.08,53.26,53.02,53.16,1260870.0,53.08,53.26,53.02,53.16,1260870.0
2020-05-15 13:55:00,53.18,53.32,53.18,53.29,666915.0,53.18,53.32,53.18,53.29,666915.0
2020-05-15 14:00:00,53.28,53.48,53.28,53.43,1304400.0,53.28,53.48,53.28,53.43,1304400.0
2020-05-15 14:05:00,53.43,53.45,53.3,53.31,755310.0,53.43,53.45,53.3,53.31,755310.0
2020-05-15 14:10:00,53.31,53.46,53.28,53.42,826125.0,53.31,53.46,53.28,53.42,826125.0
2020-05-15 14:15:00,53.41,53.49,53.4,53.47,848460.0,53.41,53.49,53.4,53.47,848460.0
2020-05-15 14:20:00,53.46,53.53,53.41,53.41,930555.0,53.46,53.53,53.41,53.41,930555.0
2020-05-15 14:25:00,53.41,53.45,53.16,53.3,1704555.0,53.41,53.45,53.16,53.3,1704555.0
2020-05-15 14:30:00,53.29,53.36,53.21,53.22,1044795.0,53.29,53.36,53.21,53.22,1044795.0
2020-05-15 14:35:00,53.23,53.26,53.14,53.21,878835.0,53.23,53.26,53.14,53.21,878835.0
2020-05-15 14:40:00,53.2,53.28,53.19,53.21,730830.0,53.2,53.28,53.19,53.21,730830.0
2020-05-15 14:45:00,53.21,53.38,53.19,53.36,991815.0,53.21,53.38,53.19,53.36,991815.0
2020-05-15 14:50:00,53.35,53.44,53.3,53.36,900180.0,53.35,53.44,53.3,53.36,900180.0
2020-05-15 14:55:00,53.37,53.4,53.22,53.25,1020885.0,53.37,53.4,53.22,53.25,1020885.0
2020-05-15 15:00:00,53.3,53.37,53.16,53.33,970560.0,53.3,53.37,53.16,53.33,970560.0
2020-05-15 15:05:00,53.33,53.38,53.27,53.33,657750.0,53.33,53.38,53.27,53.33,657750.0
2020-05-15 15:10:00,53.32,53.33,53.25,53.3,499980.0,53.32,53.33,53.25,53.3,499980.0
2020-05-15 15:15:00,53.28,53.33,53.24,53.32,560415.0,53.28,53.33,53.24,53.32,560415.0
2020-05-15 15:20:00,53.32,53.53,53.27,53.38,1885935.0,53.32,53.53,53.27,53.38,1885935.0
2020-05-15 15:25:00,53.37,53.42,53.3,53.32,988950.0,53.37,53.42,53.3,53.32,988950.0
2020-05-15 15:30:00,53.33,53.45,53.33,53.43,1044705.0,53.33,53.45,53.33,53.43,1044705.0
2020-05-15 15:35:00,53.43,53.47,53.26,53.29,1387920.0,53.43,53.47,53.26,53.29,1387920.0
2020-05-15 15:40:00,53.31,53.36,53.27,53.33,756375.0,53.31,53.36,53.27,53.33,756375.0
2020-05-15 15:45:00,53.33,53.41,53.32,53.35,1126185.0,53.33,53.41,53.32,53.35,1126185.0
2020-05-15 15:50:00,53.34,53.42,53.29,53.39,1343850.0,53.34,53.42,53.29,53.39,1343850.0
2020-05-15 15:55:00,53.39,53.39,53.26,53.27,1959765.0,53.39,53.39,53.26,53.27,1959765.0
2020-05-18 09:30:00,55.2,55.23,54.72,54.9,5106480.0,55.2,55.23,54.72,54.9,5106480.0
2020-05-18 09:35:00,54.87,55.23,54.73,55.16,3905715.0,54.87,55.23,54.73,55.16,3905715.0
2020-05-18 09:40:00,55.17,55.65,55.15,55.47,6555330.0,55.17,55.65,55.15,55.47,6555330.0
2020-05-18 09:45:00,55.48,55.61,55.1,55.16,3867570.0,55.48,55.61,55.1,55.16,3867570.0
2020-05-18 09:50:00,55.16,55.29,54.78,54.94,2593260.0,55.16,55.29,54.78,54.94,2593260.0
2020-05-18 09:55:00,54.95,55.07,54.74,55.06,2442660.0,54.95,55.07,54.74,55.06,2442660.0
2020-05-18 10:00:00,55.05,55.18,54.77,54.93,2102745.0,55.05,55.18,54.77,54.93,2102745.0
2020-05-18 10:05:00,54.92,54.95,54.43,54.5,2691195.0,54.92,54.95,54.43,54.5,2691195.0
2020-05-18 10:10:00,54.49,54.55,54.26,54.53,2841330.0,54.49,54.55,54.26,54.53,2841330.0
2020-05-18 10:15:00,54.53,54.66,54.48,54.63,2330670.0,54.53,54.66,54.48,54.63,2330670.0
2020-05-18 10:20:00,54.6,54.84,54.59,54.72,2326035.0,54.6,54.84,54.59,54.72,2326035.0
2020-05-18 10:25:00,54.72,54.89,54.63,54.65,1573395.0,54.72,54.89,54.63,54.65,1573395.0
2020-05-18 10:30:00,54.67,54.76,54.57,54.65,1047480.0,54.67,54.76,54.57,54.65,1047480.0
2020-05-18 10:35:00,54.66,54.83,54.55,54.83,1090860.0,54.66,54.83,54.55,54.83,1090860.0
2020-05-18 10:40:00,54.81,54.92,54.76,54.9,1392780.0,54.81,54.92,54.76,54.9,1392780.0
2020-05-18 10:45:00,54.89,54.92,54.67,54.74,861675.0,54.89,54.92,54.67,54.74,861675.0
2020-05-18 10:50:00,54.72,54.81,54.58,54.62,692250.0,54.72,54.81,54.58,54.62,692250.0
2020-05-18 10:55:00,54.62,54.81,54.62,54.75,977025.0,54.62,54.81,54.62,54.75,977025.0
2020-05-18 11:00:00,54.75,54.78,54.33,54.41,1729980.0,54.75,54.78,54.33,54.41,1729980.0
2020-05-18 11:05:00,54.42,54.53,54.39,54.46,1513395.0,54.42,54.53,54.39,54.46,1513395.0
2020-05-18 11:10:00,54.46,54.58,54.38,54.49,1069560.0,54.46,54.58,54.38,54.49,1069560.0
2020-05-18 11:15:00,54.49,54.6,54.48,54.58,961710.0,54.49,54.6,54.48,54.58,961710.0
2020-05-18 11:20:00,54.57,54.66,54.5,54.53,1292460.0,54.57,54.66,54.5,54.53,1292460.0
2020-05-18 11:25:00,54.53,54.53,54.39,54.43,1174500.0,54.53,54.53,54.39,54.43,1174500.0
2020-05-18 11:30:00,54.46,54.52,54.37,54.44,1075245.0,54.46,54.52,54.37,54.44,1075245.0
2020-05-18 11:35:00,54.42,54.45,54.03,54.12,1602660.0,54.42,54.45,54.03,54.12,1602660.0
2020-05-18 11:40:00,54.13,54.3,54.12,54.25,2031540.0,54.13,54.3,54.12,54.25,2031540.0
2020-05-18 11:45:00,54.24,54.3,54.14,54.21,963570.0,54.24,54.3,54.14,54.21,963570.0
2020-05-18 11:50:00,54.21,54.28,53.94,54.07,1240515.0,54.21,54.28,53.94,54.07,1240515.0
2020-05-18 11:55:00,54.05,54.34,54.03,54.32,1633200.0,54.05,54.34,54.03,54.32,1633200.0
2020-05-18 12:00:00,54.32,54.43,54.24,54.3,1004010.0,54.32,54.43,54.24,54.3,1004010.0
2020-05-18 12:05:00,54.3,54.35,54.15,54.16,639030.0,54.3,54.35,54.15,54.16,639030.0
2020-05-18 12:10:00,54.14,54.2,54.1,54.11,740745.0,54.14,54.2,54.1,54.11,740745.0
2020-05-18 12:15:00,54.12,54.18,53.88,53.93,1546260.0,54.12,54.18,53.88,53.93,1546260.0
2020-05-18 12:20:00,53.94,54.01,53.9,53.98,1200540.0,53.94,54.01,53.9,53.98,1200540.0
2020-05-18 12:25:00,53.99,53.99,53.84,53.93,1151190.0,53.99,53.99,53.84,53.93,1151190.0
2020-05-18 12:30:00,53.93,54.02,53.92,54.0,1287645.0,53.93,54.02,53.92,54.0,1287645.0
2020-05-18 12:35:00,54.0,54.22,53.97,54.18,1481505.0,54.0,54.22,53.97,54.18,1481505.0
2020-05-18 12:40:00,54.17,54.22,54.05,54.07,991665.0,54.17,54.22,54.05,54.07,991665.0
2020-05-18 12:45:00,54.07,54.07,53.93,53.93,734010.0,54.07,54.07,53.93,53.93,734010.0
2020-05-18 12:50:00,53.95,54.05,53.87,53.95,1234320.0,53.95,54.05,53.87,53.95,1234320.0
2020-05-18 12:55:00,53.95,54.12,53.93,54.1,1568715.0,53.95,54.12,53.93,54.1,1568715.0
2020-05-18 13:00:00,54.12,54.36,54.06,54.32,2192265.0,54.12,54.36,54.06,54.32,2192265.0
2020-05-18 13:05:00,54.32,54.36,54.14,54.19,1477005.0,54.32,54.36,54.14,54.19,1477005.0
2020-05-18 13:10:00,54.18,54.23,54.15,54.18,578700.0,54.18,54.23,54.15,54.18,578700.0
2020-05-18 13:15:00,54.18,54.32,54.14,54.31,957645.0,54.18,54.32,54.14,54.31,957645.0
2020-05-18 13:20:00,54.31,54.33,54.26,54.28,392880.0,54.31,54.33,54.26,54.28,392880.0
2020-05-18 13:25:00,54.29,54.29,54.2,54.25,538815.0,54.29,54.29,54.2,54.25,538815.0
2020-05-18 13:30:00,54.27,54.27,54.03,54.05,426285.0,54.27,54.27,54.03,54.05,426285.0
2020-05-18 13:35:00,54.05,54.17,54.01,54.1,873270.0,54.05,54.17,54.01,54.1,873270.0
2020-05-18 13:40:00,54.12,54.14,54.09,54.12,317085.0,54.12,54.14,54.09,54.12,317085.0
2020-05-18 13:45:00,54.13,54.16,54.08,54.08,481455.0,54.13,54.16,54.08,54.08,481455.0
2020-05-18 13:50:00,54.09,54.12,53.98,54.05,842850.0,54.09,54.12,53.98,54.05,842850.0
2020-05-18 13:55:00,54.04,54.11,54.03,54.08,588255.0,54.04,54.11,54.03,54.08,588255.0
2020-05-18 14:00:00,54.07,54.13,54.05,54.08,572910.0,54.07,54.13,54.05,54.08,572910.0
2020-05-18 14:05:00,54.09,54.13,54.03,54.04,629700.0,54.09,54.13,54.03,54.04,629700.0
2020-05-18 14:10:00,54.04,54.1,54.03,54.08,399885.0,54.04,54.1,54.03,54.08,399885.0
2020-05-18 14:15:00,54.07,54.09,53.96,53.98,684360.0,54.07,54.09,53.96,53.98,684360.0
2020-05-18 14:20:00,53.98,54.0,53.89,53.91,810510.0,53.98,54.0,53.89,53.91,810510.0
2020-05-18 14:25:00,53.89,53.95,53.81,53.87,1007970.0,53.89,53.95,53.81,53.87,1007970.0
2020-05-18 14:30:00,53.86,53.96,53.81,53.83,797595.0,53.86,53.96,53.81,53.83,797595.0
2020-05-18 14:35:00,53.84,53.87,53.76,53.82,795720.0,53.84,53.87,53.76,53.82,795720.0
2020-05-18 14:40:00,53.82,53.98,53.78,53.93,1155765.0,53.82,53.98,53.78,53.93,1155765.0
2020-05-18 14:45:00,53.93,53.97,53.83,53.91,963840.0,53.93,53.97,53.83,53.91,963840.0
2020-05-18 14:50:00,53.91,53.91,53.67,53.72,1461750.0,53.91,53.91,53.67,53.72,1461750.0
2020-05-18 14:55:00,53.71,53.79,53.59,53.61,1377570.0,53.71,53.79,53.59,53.61,1377570.0
2020-05-18 15:00:00,53.61,53.83,53.61,53.81,1438440.0,53.61,53.83,53.61,53.81,1438440.0
2020-05-18 15:05:00,53.81,53.97,53.77,53.9,1349985.0,53.81,53.97,53.77,53.9,1349985.0
2020-05-18 15:10:00,53.9,53.91,53.7,53.82,960765.0,53.9,53.91,53.7,53.82,960765.0
2020-05-18 15:15:00,53.81,53.92,53.78,53.91,1038900.0,53.81,53.92,53.78,53.91,1038900.0
2020-05-18 15:20:00,53.93,54.03,53.9,54.0,1263750.0,53.93,54.03,53.9,54.0,1263750.0
2020-05-18 15:25:00,54.0,54.13,53.97,54.09,1208940.0,54.0,54.13,53.97,54.09,1208940.0
2020-05-18 15:30:00,54.08,54.27,54.08,54.23,1667520.0,54.08,54.27,54.08,54.23,1667520.0
2020-05-18 15:35:00,54.25,54.27,54.14,54.23,1629690.0,54.25,54.27,54.14,54.23,1629690.0
2020-05-18 15:40:00,54.24,54.24,54.09,54.09,763575.0,54.24,54.24,54.09,54.09,763575.0
2020-05-18 15:45:00,54.1,54.24,54.07,54.18,1036875.0,54.1,54.24,54.07,54.18,1036875.0
2020-05-18 15:50:00,54.2,54.45,54.16,54.44,3341370.0,54.2,54.45,54.16,54.44,3341370.0
2020-05-18 15:55:00,54.45,54.47,54.2,54.23,2538570.0,54.45,54.47,54.2,54.23,2538570.0
2020-05-19 09:30:00,54.34,54.63,54.09,54.15,3882450.0,54.34,54.63,54.09,54.15,3882450.0
2020-05-19 09:35:00,54.17,54.31,53.93,54.03,2354565.0,54.17,54.31,53.93,54.03,2354565.0
2020-05-19 09:40:00,54.05,54.17,53.84,54.04,2349810.0,54.05,54.17,53.84,54.04,2349810.0
2020-05-19 09:45:00,54.04,54.1,53.74,53.89,1952880.0,54.04,54.1,53.74,53.89,1952880.0
2020-05-19 09:50:00,53.91,54.12,53.86,54.0,2017845.0,53.91,54.12,53.86,54.0,2017845.0
2020-05-19 09:55:00,54.01,54.25,54.01,54.16,2177685.0,54.01,54.25,54.01,54.16,2177685.0
2020-05-19 10:00:00,54.17,54.33,54.07,54.13,1708440.0,54.17,54.33,54.07,54.13,1708440.0
2020-05-19 10:05:00,54.14,54.3,54.13,54.26,1744050.0,54.14,54.3,54.13,54.26,1744050.0
2020-05-19 10:10:00,54.27,54.33,54.17,54.25,1639410.0,54.27,54.33,54.17,54.25,1639410.0
2020-05-19 10:15:00,54.25,54.27,54.06,54.09,1217130.0,54.25,54.27,54.06,54.09,1217130.0
2020-05-19 10:20:00,54.11,54.19,54.05,54.16,785895.0,54.11,54.19,54.05,54.16,785895.0
2020-05-19 10:25:00,54.16,54.23,54.1,54.15,1200900.0,54.16,54.23,54.1,54.15,1200900.0
2020-05-19 10:30:00,54.14,54.23,54.0,54.09,1069320.0,54.14,54.23,54.0,54.09,1069320.0
2020-05-19 10:35:00,54.11,54.13,53.93,53.96,1066650.0,54.11,54.13,53.93,53.96,1066650.0
2020-05-19 10:40:00,53.94,54.0,53.87,53.93,894510.0,53.94,54.0,53.87,53.93,894510.0
2020-05-19 10:45:00,53.93,54.12,53.92,54.05,987180.0,53.93,54.12,53.92,54.05,987180.0
2020-05-19 10:50:00,54.04,54.08,53.95,54.05,593790.0,54.04,54.08,53.95,54.05,593790.0
2020-05-19 10:55:00,54.06,54.06,53.94,53.97,605835.0,54.06,54.06,53.94,53.97,605835.0
2020-05-19 11:00:00,53.97,54.18,53.82,54.15,1715100.0,53.97,54.18,53.82,54.15,1715100.0
2020-05-19 11:05:00,54.16,54.18,54.03,54.07,1623450.0,54.16,54.18,54.03,54.07,1623450.0
2020-05-19 11:10:00,54.06,54.29,54.02,54.24,1465170.0,54.06,54.29,54.02,54.24,1465170.0
2020-05-19 11:15:00,54.26,54.33,54.17,54.21,1922535.0,54.26,54.33,54.17,54.21,1922535.0
2020-05-19 11:20:00,54.2,54.33,54.15,54.3,1910130.0,54.2,54.33,54.15,54.3,1910130.0
2020-05-19 11:25:00,54.3,54.49,54.24,54.4,2674005.0,54.3,54.49,54.24,54.4,2674005.0
2020-05-19 11:30:00,54.4,54.69,54.37,54.54,3349305.0,54.4,54.69,54.37,54.54,3349305.0
2020-05-19 11:35:00,54.54,54.6,54.42,54.53,1778340.0,54.54,54.6,54.42,54.53,1778340.0
2020-05-19 11:40:00,54.52,54.63,54.48,54.5,1726050.0,54.52,54.63,54.48,54.5,1726050.0
2020-05-19 11:45:00,54.52,54.6,54.47,54.54,1270305.0,54.52,54.6,54.47,54.54,1270305.0
2020-05-19 11:50:00,54.54,54.62,54.35,54.38,959235.0,54.54,54.62,54.35,54.38,959235.0
2020-05-19 11:55:00,54.38,54.39,54.2,54.27,1710375.0,54.38,54.39,54.2,54.27,1710375.0
2020-05-19 12:00:00,54.26,54.36,54.24,54.35,1111695.0,54.26,54.36,54.24,54.35,1111695.0
2020-05-19 12:05:00,54.34,54.4,54.28,54.4,888780.0,54.34,54.4,54.28,54.4,888780.0
2020-05-19 12:10:00,54.37,54.45,54.36,54.43,858720.0,54.37,54.45,54.36,54.43,858720.0
2020-05-19 12:15:00,54.42,54.47,54.25,54.31,864840.0,54.42,54.47,54.25,54.31,864840.0
2020-05-19 12:20:00,54.31,54.4,54.26,54.36,552300.0,54.31,54.4,54.26,54.36,552300.0
2020-05-19 12:25:00,54.36,54.36,54.26,54.29,283410.0,54.36,54.36,54.26,54.29,283410.0
2020-05-19 12:30:00,54.28,54.4,54.27,54.32,446460.0,54.28,54.4,54.27,54.32,446460.0
2020-05-19 12:35:00,54.32,54.41,54.31,54.34,409440.0,54.32,54.41,54.31,54.34,409440.0
2020-05-19 12:40:00,54.36,54.43,54.35,54.37,480720.0,54.36,54.43,54.35,54.37,480720.0
2020-05-19 12:45:00,54.35,54.43,54.32,54.42,427290.0,54.35,54.43,54.32,54.42,427290.0
2020-05-19 12:50:00,54.41,54.48,54.37,54.4,709110.0,54.41,54.48,54.37,54.4,709110.0
2020-05-19 12:55:00,54.4,54.47,54.4,54.44,473385.0,54.4,54.47,54.4,54.44,473385.0
2020-05-19 13:00:00,54.43,54.45,54.36,54.39,329985.0,54.43,54.45,54.36,54.39,329985.0
2020-05-19 13:05:00,54.4,54.43,54.33,54.4,412770.0,54.4,54.43,54.33,54.4,412770.0
2020-05-19 13:10:00,54.42,54.44,54.35,54.41,277935.0,54.42,54.44,54.35,54.41,277935.0
2020-05-19 13:15:00,54.4,54.6,54.4,54.56,861525.0,54.4,54.6,54.4,54.56,861525.0
2020-05-19 13:20:00,54.57,54.61,54.53,54.6,1063365.0,54.57,54.61,54.53,54.6,1063365.0
2020-05-19 13:25:00,54.61,54.63,54.5,54.53,1016430.0,54.61,54.63,54.5,54.53,1016430.0
2020-05-19 13:30:00,54.51,54.57,54.49,54.51,635310.0,54.51,54.57,54.49,54.51,635310.0
2020-05-19 13:35:00,54.5,54.51,54.38,54.4,546330.0,54.5,54.51,54.38,54.4,546330.0
2020-05-19 13:40:00,54.4,54.52,54.38,54.5,751470.0,54.4,54.52,54.38,54.5,751470.0
2020-05-19 13:45:00,54.48,54.51,54.4,54.47,345645.0,54.48,54.51,54.4,54.47,345645.0
2020-05-19 13:50:00,54.47,54.56,54.4,54.54,631545.0,54.47,54.56,54.4,54.54,631545.0
2020-05-19 13:55:00,54.55,54.58,54.51,54.55,441285.0,54.55,54.58,54.51,54.55,441285.0
2020-05-19 14:00:00,54.53,54.64,54.53,54.59,1345050.0,54.53,54.64,54.53,54.59,1345050.0
2020-05-19 14:05:00,54.58,54.67,54.55,54.61,1236435.0,54.58,54.67,54.55,54.61,1236435.0
2020-05-19 14:10:00,54.62,54.67,54.55,54.64,826095.0,54.62,54.67,54.55,54.64,826095.0
2020-05-19 14:15:00,54.63,54.8,54.63,54.73,2142570.0,54.63,54.8,54.63,54.73,2142570.0
2020-05-19 14:20:00,54.72,54.72,54.6,54.65,1062750.0,54.72,54.72,54.6,54.65,1062750.0
2020-05-19 14:25:00,54.64,54.65,54.5,54.56,959805.0,54.64,54.65,54.5,54.56,959805.0
2020-05-19 14:30:00,54.56,54.63,54.54,54.59,715500.0,54.56,54.63,54.54,54.59,715500.0
2020-05-19 14:35:00,54.59,54.65,54.59,54.64,648840.0,54.59,54.65,54.59,54.64,648840.0
2020-05-19 14:40:00,54.64,54.76,54.63,54.75,1225140.0,54.64,54.76,54.63,54.75,1225140.0
2020-05-19 14:45:00,54.75,54.8,54.67,54.7,1184760.0,54.75,54.8,54.67,54.7,1184760.0
2020-05-19 14:50:00,54.71,54.74,54.59,54.6,903480.0,54.71,54.74,54.59,54.6,903480.0
2020-05-19 14:55:00,54.6,54.63,54.19,54.3,2411865.0,54.6,54.63,54.19,54.3,2411865.0
2020-05-19 15:00:00,54.29,54.45,54.14,54.26,2271615.0,54.29,54.45,54.14,54.26,2271615.0
2020-05-19 15:05:00,54.26,54.4,54.21,54.39,1470465.0,54.26,54.4,54.21,54.39,1470465.0
2020-05-19 15:10:00,54.39,54.5,54.28,54.44,1449075.0,54.39,54.5,54.28,54.44,1449075.0
2020-05-19 15:15:00,54.45,54.47,54.26,54.26,692430.0,54.45,54.47,54.26,54.26,692430.0
2020-05-19 15:20:00,54.26,54.29,54.09,54.09,1541715.0,54.26,54.29,54.09,54.09,1541715.0
2020-05-19 15:25:00,54.1,54.27,54.06,54.21,1399920.0,54.1,54.27,54.06,54.21,1399920.0
2020-05-19 15:30:00,54.2,54.26,54.14,54.19,1212855.0,54.2,54.26,54.14,54.19,1212855.0
2020-05-19 15:35:00,54.18,54.22,53.98,54.06,1306380.0,54.18,54.22,53.98,54.06,1306380.0
2020-05-19 15:40:00,54.04,54.19,54.01,54.12,1190970.0,54.04,54.19,54.01,54.12,1190970.0
2020-05-19 15:45:00,54.12,54.2,54.0,54.04,849525.0,54.12,54.2,54.0,54.04,849525.0
2020-05-19 15:50:00,54.03,54.09,53.87,53.88,1623855.0,54.03,54.09,53.87,53.88,1623855.0
2020-05-19 15:55:00,53.9,53.99,53.87,53.87,1446240.0,53.9,53.99,53.87,53.87,1446240.0
2020-05-20 09:30:00,54.67,54.99,54.44,54.46,4294455.0,54.67,54.99,54.44,54.46,4294455.0
2020-05-20 09:35:00,54.48,54.74,54.48,54.65,2026890.0,54.48,54.74,54.48,54.65,2026890.0
2020-05-20 09:40:00,54.65,54.67,54.3,54.4,2082030.0,54.65,54.67,54.3,54.4,2082030.0
2020-05-20 09:45:00,54.38,54.57,54.33,54.5,1621215.0,54.38,54.57,54.33,54.5,1621215.0
2020-05-20 09:50:00,54.51,54.74,54.37,54.72,2021850.0,54.51,54.74,54.37,54.72,2021850.0
2020-05-20 09:55:00,54.71,54.87,54.65,54.75,2706300.0,54.71,54.87,54.65,54.75,2706300.0
2020-05-20 10:00:00,54.77,54.92,54.71,54.74,2108055.0,54.77,54.92,54.71,54.74,2108055.0
2020-05-20 10:05:00,54.71,55.07,54.68,54.96,2813100.0,54.71,55.07,54.68,54.96,2813100.0
2020-05-20 10:10:00,54.98,54.98,54.73,54.77,1632915.0,54.98,54.98,54.73,54.77,1632915.0
2020-05-20 10:15:00,54.78,54.84,54.54,54.61,1942140.0,54.78,54.84,54.54,54.61,1942140.0
2020-05-20 10:20:00,54.63,54.67,54.43,54.5,2024685.0,54.63,54.67,54.43,54.5,2024685.0
2020-05-20 10:25:00,54.52,54.63,54.45,54.59,1371345.0,54.52,54.63,54.45,54.59,1371345.0
2020-05-20 10:30:00,54.6,54.65,54.47,54.62,950145.0,54.6,54.65,54.47,54.62,950145.0
2020-05-20 10:35:00,54.64,54.67,54.45,54.59,1050420.0,54.64,54.67,54.45,54.59,1050420.0
2020-05-20 10:40:00,54.59,54.64,54.44,54.48,831555.0,54.59,54.64,54.44,54.48,831555.0
2020-05-20 10:45:00,54.5,54.54,54.35,54.45,888885.0,54.5,54.54,54.35,54.45,888885.0
2020-05-20 10:50:00,54.48,54.5,54.33,54.4,807870.0,54.48,54.5,54.33,54.4,807870.0
2020-05-20 10:55:00,54.45,54.56,54.42,54.45,747600.0,54.45,54.56,54.42,54.45,747600.0
2020-05-20 11:00:00,54.44,54.53,54.44,54.47,484605.0,54.44,54.53,54.44,54.47,484605.0
2020-05-20 11:05:00,54.47,54.63,54.47,54.63,1297485.0,54.47,54.63,54.47,54.63,1297485.0
2020-05-20 11:10:00,54.62,54.72,54.57,54.71,1106745.0,54.62,54.72,54.57,54.71,1106745.0
2020-05-20 11:15:00,54.72,54.73,54.6,54.65,1322310.0,54.72,54.73,54.6,54.65,1322310.0
2020-05-20 11:20:00,54.65,54.67,54.58,54.65,480945.0,54.65,54.67,54.58,54.65,480945.0
2020-05-20 11:25:00,54.66,54.78,54.62,54.72,1002915.0,54.66,54.78,54.62,54.72,1002915.0
2020-05-20 11:30:00,54.72,54.74,54.64,54.67,467295.0,54.72,54.74,54.64,54.67,467295.0
2020-05-20 11:35:00,54.67,54.69,54.51,54.6,658920.0,54.67,54.69,54.51,54.6,658920.0
2020-05-20 11:40:00,54.59,54.61,54.46,54.48,346515.0,54.59,54.61,54.46,54.48,346515.0
2020-05-20 11:45:00,54.48,54.58,54.48,54.54,372390.0,54.48,54.58,54.48,54.54,372390.0
2020-05-20 11:50:00,54.55,54.6,54.52,54.56,430365.0,54.55,54.6,54.52,54.56,430365.0
2020-05-20 11:55:00,54.56,54.63,54.56,54.62,380085.0,54.56,54.63,54.56,54.62,380085.0
2020-05-20 12:00:00,54.61,54.65,54.53,54.57,362220.0,54.61,54.65,54.53,54.57,362220.0
2020-05-20 12:05:00,54.58,54.59,54.43,54.43,389565.0,54.58,54.59,54.43,54.43,389565.0
2020-05-20 12:10:00,54.43,54.53,54.41,54.5,557925.0,54.43,54.53,54.41,54.5,557925.0
2020-05-20 12:15:00,54.5,54.53,54.31,54.37,840945.0,54.5,54.53,54.31,54.37,840945.0
2020-05-20 12:20:00,54.35,54.42,54.18,54.24,1445190.0,54.35,54.42,54.18,54.24,1445190.0
2020-05-20 12:25:00,54.25,54.33,54.2,54.29,975285.0,54.25,54.33,54.2,54.29,975285.0
2020-05-20 12:30:00,54.3,54.43,54.29,54.33,972555.0,54.3,54.43,54.29,54.33,972555.0
2020-05-20 12:35:00,54.33,54.36,54.27,54.27,442650.0,54.33,54.36,54.27,54.27,442650.0
2020-05-20 12:40:00,54.27,54.28,54.12,54.15,846735.0,54.27,54.28,54.12,54.15,846735.0
2020-05-20 12:45:00,54.16,54.26,54.12,54.17,840960.0,54.16,54.26,54.12,54.17,840960.0
2020-05-20 12:50:00,54.15,54.27,54.13,54.26,750690.0,54.15,54.27,54.13,54.26,750690.0
2020-05-20 12:55:00,54.26,54.32,54.2,54.31,671730.0,54.26,54.32,54.2,54.31,671730.0
2020-05-20 13:00:00,54.32,54.4,54.3,54.34,753390.0,54.32,54.4,54.3,54.34,753390.0
2020-05-20 13:05:00,54.36,54.4,54.18,54.19,526035.0,54.36,54.4,54.18,54.19,526035.0
2020-05-20 13:10:00,54.18,54.37,54.18,54.36,626250.0,54.18,54.37,54.18,54.36,626250.0
2020-05-20 13:15:00,54.35,54.35,54.27,54.34,334680.0,54.35,54.35,54.27,54.34,334680.0
2020-05-20 13:20:00,54.35,54.36,54.17,54.24,602700.0,54.35,54.36,54.17,54.24,602700.0
2020-05-20 13:25:00,54.24,54.29,54.2,54.24,503520.0,54.24,54.29,54.2,54.24,503520.0
2020-05-20 13:30:00,54.27,54.3,54.23,54.25,516930.0,54.27,54.3,54.23,54.25,516930.0
2020-05-20 13:35:00,54.24,54.3,54.23,54.27,364155.0,54.24,54.3,54.23,54.27,364155.0
2020-05-20 13:40:00,54.27,54.39,54.26,54.38,790455.0,54.27,54.39,54.26,54.38,790455.0
2020-05-20 13:45:00,54.36,54.42,54.31,54.41,754800.0,54.36,54.42,54.31,54.41,754800.0
2020-05-20 13:50:00,54.4,54.42,54.33,54.36,361350.0,54.4,54.42,54.33,54.36,361350.0
2020-05-20 13:55:00,54.37,54.4,54.3,54.31,243870.0,54.37,54.4,54.3,54.31,243870.0
2020-05-20 14:00:00,54.32,54.37,54.2,54.28,412830.0,54.32,54.37,54.2,54.28,412830.0
2020-05-20 14:05:00,54.32,54.36,54.22,54.22,640935.0,54.32,54.36,54.22,54.22,640935.0
2020-05-20 14:10:00,54.23,54.28,54.18,54.22,558330.0,54.23,54.28,54.18,54.22,558330.0
2020-05-20 14:15:00,54.24,54.28,54.17,54.25,477750.0,54.24,54.28,54.17,54.25,477750.0
2020-05-20 14:20:00,54.24,54.3,54.22,54.26,393990.0,54.24,54.3,54.22,54.26,393990.0
2020-05-20 14:25:00,54.28,54.29,54.2,54.25,316845.0,54.28,54.29,54.2,54.25,316845.0
2020-05-20 14:30:00,54.26,54.29,54.23,54.28,332370.0,54.26,54.29,54.23,54.28,332370.0
2020-05-20 14:35:00,54.27,54.32,54.26,54.28,438600.0,54.27,54.32,54.26,54.28,438600.0
2020-05-20 14:40:00,54.28,54.29,54.18,54.23,544170.0,54.28,54.29,54.18,54.23,544170.0
2020-05-20 14:45:00,54.23,54.31,54.2,54.3,447660.0,54.23,54.31,54.2,54.3,447660.0
2020-05-20 14:50:00,54.31,54.37,54.25,54.36,761175.0,54.31,54.37,54.25,54.36,761175.0
2020-05-20 14:55:00,54.36,54.4,54.32,54.32,366420.0,54.36,54.4,54.32,54.32,366420.0
2020-05-20 15:00:00,54.32,54.38,54.29,54.3,373755.0,54.32,54.38,54.29,54.3,373755.0
2020-05-20 15:05:00,54.31,54.33,54.25,54.31,197040.0,54.31,54.33,54.25,54.31,197040.0
2020-05-20 15:10:00,54.31,54.33,54.2,54.23,512085.0,54.31,54.33,54.2,54.23,512085.0
2020-05-20 15:15:00,54.23,54.29,54.22,54.29,354285.0,54.23,54.29,54.22,54.29,354285.0
2020-05-20 15:20:00,54.29,54.36,54.28,54.35,568215.0,54.29,54.36,54.28,54.35,568215.0
2020-05-20 15:25:00,54.35,54.36,54.21,54.26,570285.0,54.35,54.36,54.21,54.26,570285.0
2020-05-20 15:30:00,54.26,54.33,54.22,54.29,354045.0,54.26,54.33,54.22,54.29,354045.0
2020-05-20 15:35:00,54.3,54.35,54.28,54.33,532590.0,54.3,54.35,54.28,54.33,532590.0
2020-05-20 15:40:00,54.32,54.35,54.28,54.32,386385.0,54.32,54.35,54.28,54.32,386385.0
2020-05-20 15:45:00,54.33,54.33,54.27,54.27,657810.0,54.33,54.33,54.27,54.27,657810.0
2020-05-20 15:50:00,54.27,54.32,54.2,54.28,817395.0,54.27,54.32,54.2,54.28,817395.0
2020-05-20 15:55:00,54.29,54.37,54.28,54.36,1743495.0,54.29,54.37,54.28,54.36,1743495.0
2020-05-21 09:30:00,54.4,54.73,54.19,54.26,2892495.0,54.4,54.73,54.19,54.26,2892495.0
2020-05-21 09:35:00,54.25,54.6,54.24,54.5,2223510.0,54.25,54.6,54.24,54.5,2223510.0
2020-05-21 09:40:00,54.5,54.62,54.28,54.35,1808310.0,54.5,54.62,54.28,54.35,1808310.0
2020-05-21 09:45:00,54.35,54.38,54.13,54.23,2011590.0,54.35,54.38,54.13,54.23,2011590.0
2020-05-21 09:50:00,54.22,54.22,53.91,54.03,2813085.0,54.22,54.22,53.91,54.03,2813085.0
2020-05-21 09:55:00,54.03,54.18,53.98,54.16,1431870.0,54.03,54.18,53.98,54.16,1431870.0
2020-05-21 10:00:00,54.19,54.21,53.81,53.87,2379675.0,54.19,54.21,53.81,53.87,2379675.0
2020-05-21 10:05:00,53.87,54.1,53.83,54.01,1679130.0,53.87,54.1,53.83,54.01,1679130.0
2020-05-21 10:10:00,54.01,54.09,53.92,53.99,1149225.0,54.01,54.09,53.92,53.99,1149225.0
2020-05-21 10:15:00,53.99,54.17,53.95,54.11,1021635.0,53.99,54.17,53.95,54.11,1021635.0
2020-05-21 10:20:00,54.11,54.22,54.02,54.15,1191885.0,54.11,54.22,54.02,54.15,1191885.0
2020-05-21 10:25:00,54.15,54.17,54.03,54.05,639405.0,54.15,54.17,54.03,54.05,639405.0
2020-05-21 10:30:00,54.06,54.07,53.75,53.84,1906035.0,54.06,54.07,53.75,53.84,1906035.0
2020-05-21 10:35:00,53.84,53.92,53.7,53.7,1543740.0,53.84,53.92,53.7,53.7,1543740.0
2020-05-21 10:40:00,53.7,53.85,53.67,53.77,2113080.0,53.7,53.85,53.67,53.77,2113080.0
2020-05-21 10:45:00,53.76,53.76,53.56,53.69,1599915.0,53.76,53.76,53.56,53.69,1599915.0
2020-05-21 10:50:00,53.67,53.83,53.53,53.82,1594485.0,53.67,53.83,53.53,53.82,1594485.0
2020-05-21 10:55:00,53.82,53.9,53.74,53.79,1022145.0,53.82,53.9,53.74,53.79,1022145.0
2020-05-21 11:00:00,53.77,53.82,53.59,53.63,1041375.0,53.77,53.82,53.59,53.63,1041375.0
2020-05-21 11:05:00,53.64,53.66,53.38,53.48,1514670.0,53.64,53.66,53.38,53.48,1514670.0
2020-05-21 11:10:00,53.49,53.6,53.4,53.56,1247640.0,53.49,53.6,53.4,53.56,1247640.0
2020-05-21 11:15:00,53.55,53.55,53.07,53.09,2821215.0,53.55,53.55,53.07,53.09,2821215.0
2020-05-21 11:20:00,53.14,53.27,53.07,53.14,1845540.0,53.14,53.27,53.07,53.14,1845540.0
2020-05-21 11:25:00,53.14,53.32,53.07,53.29,1619835.0,53.14,53.32,53.07,53.29,1619835.0
2020-05-21 11:30:00,53.28,53.55,53.24,53.53,1985100.0,53.28,53.55,53.24,53.53,1985100.0
2020-05-21 11:35:00,53.53,53.73,53.51,53.61,2050530.0,53.53,53.73,53.51,53.61,2050530.0
2020-05-21 11:40:00,53.61,53.78,53.55,53.58,1550685.0,53.61,53.78,53.55,53.58,1550685.0
2020-05-21 11:45:00,53.57,53.83,53.56,53.79,1392840.0,53.57,53.83,53.56,53.79,1392840.0
2020-05-21 11:50:00,53.78,53.86,53.63,53.65,1073010.0,53.78,53.86,53.63,53.65,1073010.0
2020-05-21 11:55:00,53.65,53.72,53.48,53.53,1064505.0,53.65,53.72,53.48,53.53,1064505.0
2020-05-21 12:00:00,53.5,53.7,53.5,53.69,1086585.0,53.5,53.7,53.5,53.69,1086585.0
2020-05-21 12:05:00,53.7,53.83,53.69,53.82,1189590.0,53.7,53.83,53.69,53.82,1189590.0
2020-05-21 12:10:00,53.83,53.93,53.73,53.84,1324365.0,53.83,53.93,53.73,53.84,1324365.0
2020-05-21 12:15:00,53.84,53.98,53.83,53.89,1006290.0,53.84,53.98,53.83,53.89,1006290.0
2020-05-21 12:20:00,53.89,53.94,53.8,53.87,806670.0,53.89,53.94,53.8,53.87,806670.0
2020-05-21 12:25:00,53.87,53.94,53.84,53.85,634155.0,53.87,53.94,53.84,53.85,634155.0
2020-05-21 12:30:00,53.88,53.91,53.8,53.83,704850.0,53.88,53.91,53.8,53.83,704850.0
2020-05-21 12:35:00,53.83,53.93,53.71,53.77,825480.0,53.83,53.93,53.71,53.77,825480.0
2020-05-21 12:40:00,53.72,53.82,53.67,53.77,790800.0,53.72,53.82,53.67,53.77,790800.0
2020-05-21 12:45:00,53.78,53.87,53.72,53.83,542520.0,53.78,53.87,53.72,53.83,542520.0
2020-05-21 12:50:00,53.84,53.9,53.8,53.85,479805.0,53.84,53.9,53.8,53.85,479805.0
2020-05-21 12:55:00,53.87,53.87,53.7,53.74,531990.0,53.87,53.87,53.7,53.74,531990.0
2020-05-21 13:00:00,53.77,53.9,53.67,53.87,763515.0,53.77,53.9,53.67,53.87,763515.0
2020-05-21 13:05:00,53.87,53.92,53.78,53.84,641430.0,53.87,53.92,53.78,53.84,641430.0
2020-05-21 13:10:00,53.85,53.89,53.8,53.84,370125.0,53.85,53.89,53.8,53.84,370125.0
2020-05-21 13:15:00,53.86,53.87,53.8,53.81,217680.0,53.86,53.87,53.8,53.81,217680.0
2020-05-21 13:20:00,53.82,53.88,53.79,53.87,216555.0,53.82,53.88,53.79,53.87,216555.0
2020-05-21 13:25:00,53.87,53.98,53.85,53.98,837990.0,53.87,53.98,53.85,53.98,837990.0
2020-05-21 13:30:00,53.96,54.0,53.89,53.97,740460.0,53.96,54.0,53.89,53.97,740460.0
2020-05-21 13:35:00,53.96,53.99,53.89,53.96,685995.0,53.96,53.99,53.89,53.96,685995.0
2020-05-21 13:40:00,53.99,53.99,53.9,53.97,420840.0,53.99,53.99,53.9,53.97,420840.0
2020-05-21 13:45:00,53.96,54.02,53.93,53.99,764760.0,53.96,54.02,53.93,53.99,764760.0
2020-05-21 13:50:00,54.0,54.01,53.94,53.97,546165.0,54.0,54.01,53.94,53.97,546165.0
2020-05-21 13:55:00,53.98,53.98,53.91,53.92,420210.0,53.98,53.98,53.91,53.92,420210.0
2020-05-21 14:00:00,53.92,54.0,53.86,53.98,645660.0,53.92,54.0,53.86,53.98,645660.0
2020-05-21 14:05:00,53.97,54.17,53.96,54.13,1348725.0,53.97,54.17,53.96,54.13,1348725.0
2020-05-21 14:10:00,54.12,54.3,54.1,54.29,1603335.0,54.12,54.3,54.1,54.29,1603335.0
2020-05-21 14:15:00,54.28,54.47,54.26,54.41,2289540.0,54.28,54.47,54.26,54.41,2289540.0
2020-05-21 14:20:00,54.41,54.62,54.41,54.61,2623950.0,54.41,54.62,54.41,54.61,2623950.0
2020-05-21 14:25:00,54.61,54.61,54.42,54.47,1781190.0,54.61,54.61,54.42,54.47,1781190.0
2020-05-21 14:30:00,54.47,54.52,54.4,54.43,1291650.0,54.47,54.52,54.4,54.43,1291650.0
2020-05-21 14:35:00,54.42,54.43,54.27,54.32,1304325.0,54.42,54.43,54.27,54.32,1304325.0
2020-05-21 14:40:00,54.32,54.52,54.31,54.5,1469670.0,54.32,54.52,54.31,54.5,1469670.0
2020-05-21 14:45:00,54.49,54.53,54.4,54.47,1304880.0,54.49,54.53,54.4,54.47,1304880.0
2020-05-21 14:50:00,54.47,54.67,54.45,54.58,1774935.0,54.47,54.67,54.45,54.58,1774935.0
2020-05-21 14:55:00,54.59,54.67,54.52,54.57,1732530.0,54.59,54.67,54.52,54.57,1732530.0
2020-05-21 15:00:00,54.59,54.93,54.57,54.85,4203510.0,54.59,54.93,54.57,54.85,4203510.0
2020-05-21 15:05:00,54.86,55.03,54.75,55.01,2826795.0,54.86,55.03,54.75,55.01,2826795.0
2020-05-21 15:10:00,55.02,55.04,54.87,54.92,2247690.0,55.02,55.04,54.87,54.92,2247690.0
2020-05-21 15:15:00,54.91,55.06,54.84,55.05,2365170.0,54.91,55.06,54.84,55.05,2365170.0
2020-05-21 15:20:00,55.04,55.31,55.03,55.22,4194090.0,55.04,55.31,55.03,55.22,4194090.0
2020-05-21 15:25:00,55.23,55.47,55.23,55.33,4348305.0,55.23,55.47,55.23,55.33,4348305.0
2020-05-21 15:30:00,55.33,55.5,55.29,55.37,3002745.0,55.33,55.5,55.29,55.37,3002745.0
2020-05-21 15:35:00,55.35,55.39,55.19,55.19,2399820.0,55.35,55.39,55.19,55.19,2399820.0
2020-05-21 15:40:00,55.18,55.27,55.02,55.26,3142800.0,55.18,55.27,55.02,55.26,3142800.0
2020-05-21 15:45:00,55.25,55.28,55.14,55.27,1597425.0,55.25,55.28,55.14,55.27,1597425.0
2020-05-21 15:50:00,55.27,55.4,55.24,55.27,2383260.0,55.27,55.4,55.24,55.27,2383260.0
2020-05-21 15:55:00,55.28,55.29,55.08,55.17,2831640.0,55.28,55.29,55.08,55.17,2831640.0
2020-05-22 09:30:00,54.9,55.14,54.54,54.7,3855060.0,54.9,55.14,54.54,54.7,3855060.0
2020-05-22 09:35:00,54.7,54.89,54.47,54.62,3096015.0,54.7,54.89,54.47,54.62,3096015.0
2020-05-22 09:40:00,54.64,54.7,54.4,54.55,1698480.0,54.64,54.7,54.4,54.55,1698480.0
2020-05-22 09:45:00,54.53,55.0,54.53,54.88,1553340.0,54.53,55.0,54.53,54.88,1553340.0
2020-05-22 09:50:00,54.87,55.2,54.78,55.19,2140350.0,54.87,55.2,54.78,55.19,2140350.0
2020-05-22 09:55:00,55.18,55.45,55.03,55.31,3936330.0,55.18,55.45,55.03,55.31,3936330.0
2020-05-22 10:00:00,55.35,55.35,54.93,54.99,2438415.0,55.35,55.35,54.93,54.99,2438415.0
2020-05-22 10:05:00,55.0,55.08,54.68,54.78,2458905.0,55.0,55.08,54.68,54.78,2458905.0
2020-05-22 10:10:00,54.81,54.9,54.67,54.68,2336520.0,54.81,54.9,54.67,54.68,2336520.0
2020-05-22 10:15:00,54.7,54.78,54.58,54.76,2025660.0,54.7,54.78,54.58,54.76,2025660.0
2020-05-22 10:20:00,54.7,54.8,54.59,54.66,1875135.0,54.7,54.8,54.59,54.66,1875135.0
2020-05-22 10:25:00,54.65,54.73,54.53,54.71,1477680.0,54.65,54.73,54.53,54.71,1477680.0
2020-05-22 10:30:00,54.73,54.73,54.56,54.65,1071165.0,54.73,54.73,54.56,54.65,1071165.0
2020-05-22 10:35:00,54.66,54.87,54.59,54.87,2009970.0,54.66,54.87,54.59,54.87,2009970.0
2020-05-22 10:40:00,54.88,54.97,54.8,54.85,1429275.0,54.88,54.97,54.8,54.85,1429275.0
2020-05-22 10:45:00,54.85,54.85,54.63,54.63,1333815.0,54.85,54.85,54.63,54.63,1333815.0
2020-05-22 10:50:00,54.64,54.8,54.61,54.78,1052190.0,54.64,54.8,54.61,54.78,1052190.0
2020-05-22 10:55:00,54.79,54.83,54.68,54.71,751095.0,54.79,54.83,54.68,54.71,751095.0
2020-05-22 11:00:00,54.74,54.92,54.7,54.87,1185240.0,54.74,54.92,54.7,54.87,1185240.0
2020-05-22 11:05:00,54.86,54.9,54.81,54.86,567120.0,54.86,54.9,54.81,54.86,567120.0
2020-05-22 11:10:00,54.86,54.86,54.75,54.76,539370.0,54.86,54.86,54.75,54.76,539370.0
2020-05-22 11:15:00,54.76,54.77,54.68,54.73,614835.0,54.76,54.77,54.68,54.73,614835.0
2020-05-22 11:20:00,54.76,54.76,54.57,54.61,855165.0,54.76,54.76,54.57,54.61,855165.0
2020-05-22 11:25:00,54.6,54.61,54.48,54.58,1664055.0,54.6,54.61,54.48,54.58,1664055.0
2020-05-22 11:30:00,54.57,54.6,54.48,54.48,835095.0,54.57,54.6,54.48,54.48,835095.0
2020-05-22 11:35:00,54.49,54.61,54.42,54.61,1235400.0,54.49,54.61,54.42,54.61,1235400.0
2020-05-22 11:40:00,54.61,54.67,54.57,54.64,891495.0,54.61,54.67,54.57,54.64,891495.0
2020-05-22 11:45:00,54.65,54.71,54.61,54.62,847410.0,54.65,54.71,54.61,54.62,847410.0
2020-05-22 11:50:00,54.61,54.73,54.57,54.71,810900.0,54.61,54.73,54.57,54.71,810900.0
2020-05-22 11:55:00,54.71,54.71,54.6,54.69,415155.0,54.71,54.71,54.6,54.69,415155.0
2020-05-22 12:00:00,54.7,54.73,54.63,54.66,669945.0,54.7,54.73,54.63,54.66,669945.0
2020-05-22 12:05:00,54.67,54.7,54.59,54.63,656040.0,54.67,54.7,54.59,54.63,656040.0
2020-05-22 12:10:00,54.61,54.65,54.59,54.63,286515.0,54.61,54.65,54.59,54.63,286515.0
2020-05-22 12:15:00,54.59,54.63,54.51,54.61,619815.0,54.59,54.63,54.51,54.61,619815.0
2020-05-22 12:20:00,54.61,54.7,54.59,54.66,415380.0,54.61,54.7,54.59,54.66,415380.0
2020-05-22 12:25:00,54.65,54.71,54.64,54.7,393825.0,54.65,54.71,54.64,54.7,393825.0
2020-05-22 12:30:00,54.71,54.88,54.71,54.88,1573890.0,54.71,54.88,54.71,54.88,1573890.0
2020-05-22 12:35:00,54.88,54.99,54.86,54.96,1613700.0,54.88,54.99,54.86,54.96,1613700.0
2020-05-22 12:40:00,54.96,55.12,54.96,55.1,1873350.0,54.96,55.12,54.96,55.1,1873350.0
2020-05-22 12:45:00,55.1,55.11,54.91,54.92,1276365.0,55.1,55.11,54.91,54.92,1276365.0
2020-05-22 12:50:00,54.93,54.96,54.89,54.93,731265.0,54.93,54.96,54.89,54.93,731265.0
2020-05-22 12:55:00,54.93,55.03,54.91,54.94,1029450.0,54.93,55.03,54.91,54.94,1029450.0
2020-05-22 13:00:00,54.96,55.05,54.92,55.04,918945.0,54.96,55.05,54.92,55.04,918945.0
2020-05-22 13:05:00,55.04,55.04,54.96,54.97,601155.0,55.04,55.04,54.96,54.97,601155.0
2020-05-22 13:10:00,54.97,54.99,54.9,54.98,521565.0,54.97,54.99,54.9,54.98,521565.0
2020-05-22 13:15:00,54.99,55.0,54.82,54.84,766485.0,54.99,55.0,54.82,54.84,766485.0
2020-05-22 13:20:00,54.86,54.98,54.84,54.95,673515.0,54.86,54.98,54.84,54.95,673515.0
2020-05-22 13:25:00,54.94,54.98,54.9,54.93,362400.0,54.94,54.98,54.9,54.93,362400.0
2020-05-22 13:30:00,54.93,54.98,54.9,54.95,396870.0,54.93,54.98,54.9,54.95,396870.0
2020-05-22 13:35:00,54.96,55.13,54.94,55.13,995970.0,54.96,55.13,54.94,55.13,995970.0
2020-05-22 13:40:00,55.13,55.14,55.01,55.03,927825.0,55.13,55.14,55.01,55.03,927825.0
2020-05-22 13:45:00,55.02,55.04,54.9,54.92,597000.0,55.02,55.04,54.9,54.92,597000.0
2020-05-22 13:50:00,54.92,54.97,54.89,54.96,324150.0,54.92,54.97,54.89,54.96,324150.0
2020-05-22 13:55:00,54.96,55.02,54.94,54.98,323820.0,54.96,55.02,54.94,54.98,323820.0
2020-05-22 14:00:00,54.98,54.99,54.91,54.94,346695.0,54.98,54.99,54.91,54.94,346695.0
2020-05-22 14:05:00,54.94,55.05,54.94,55.03,571875.0,54.94,55.05,54.94,55.03,571875.0
2020-05-22 14:10:00,55.03,55.07,54.99,55.0,490710.0,55.03,55.07,54.99,55.0,490710.0
2020-05-22 14:15:00,54.98,55.04,54.93,55.01,265395.0,54.98,55.04,54.93,55.01,265395.0
2020-05-22 14:20:00,55.02,55.11,55.0,55.11,486105.0,55.02,55.11,55.0,55.11,486105.0
2020-05-22 14:25:00,55.1,55.12,55.04,55.06,430215.0,55.1,55.12,55.04,55.06,430215.0
2020-05-22 14:30:00,55.07,55.27,55.05,55.26,1501530.0,55.07,55.27,55.05,55.26,1501530.0
2020-05-22 14:35:00,55.26,55.34,55.18,55.32,1767345.0,55.26,55.34,55.18,55.32,1767345.0
2020-05-22 14:40:00,55.33,55.39,55.2,55.26,2025165.0,55.33,55.39,55.2,55.26,2025165.0
2020-05-22 14:45:00,55.26,55.28,55.16,55.25,1031580.0,55.26,55.28,55.16,55.25,1031580.0
2020-05-22 14:50:00,55.25,55.31,55.22,55.26,772305.0,55.25,55.31,55.22,55.26,772305.0
2020-05-22 14:55:00,55.26,55.29,55.22,55.28,655950.0,55.26,55.29,55.22,55.28,655950.0
2020-05-22 15:00:00,55.27,55.28,55.12,55.14,1032645.0,55.27,55.28,55.12,55.14,1032645.0
2020-05-22 15:05:00,55.13,55.13,54.97,55.03,1621395.0,55.13,55.13,54.97,55.03,1621395.0
2020-05-22 15:10:00,55.05,55.05,54.92,54.93,1537365.0,55.05,55.05,54.92,54.93,1537365.0
2020-05-22 15:15:00,54.93,54.96,54.74,54.77,1693770.0,54.93,54.96,54.74,54.77,1693770.0
2020-05-22 15:20:00,54.76,54.77,54.57,54.71,2838120.0,54.76,54.77,54.57,54.71,2838120.0
2020-05-22 15:25:00,54.72,54.8,54.62,54.77,1722150.0,54.72,54.8,54.62,54.77,1722150.0
2020-05-22 15:30:00,54.77,54.78,54.65,54.66,1504605.0,54.77,54.78,54.65,54.66,1504605.0
2020-05-22 15:35:00,54.67,54.67,54.37,54.38,2256105.0,54.67,54.67,54.37,54.38,2256105.0
2020-05-22 15:40:00,54.37,54.39,54.13,54.34,3930585.0,54.37,54.39,54.13,54.34,3930585.0
2020-05-22 15:45:00,54.35,54.46,54.34,54.38,2383800.0,54.35,54.46,54.34,54.38,2383800.0
2020-05-22 15:50:00,54.4,54.55,54.37,54.51,2172525.0,54.4,54.55,54.37,54.51,2172525.0
2020-05-22 15:55:00,54.49,54.53,54.43,54.43,2029020.0,54.49,54.53,54.43,54.43,2029020.0
2020-05-26 09:30:00,55.59,55.64,55.0,55.2,4456935.0,55.59,55.64,55.0,55.2,4456935.0
2020-05-26 09:35:00,55.2,55.4,55.07,55.1,2525685.0,55.2,55.4,55.07,55.1,2525685.0
2020-05-26 09:40:00,55.09,55.37,55.03,55.34,2137020.0,55.09,55.37,55.03,55.34,2137020.0
2020-05-26 09:45:00,55.34,55.49,55.03,55.05,2825775.0,55.34,55.49,55.03,55.05,2825775.0
2020-05-26 09:50:00,55.05,55.13,54.9,55.07,2138790.0,55.05,55.13,54.9,55.07,2138790.0
2020-05-26 09:55:00,55.07,55.14,54.78,54.94,2143200.0,55.07,55.14,54.78,54.94,2143200.0
2020-05-26 10:00:00,54.93,55.08,54.89,54.96,1422690.0,54.93,55.08,54.89,54.96,1422690.0
2020-05-26 10:05:00,54.98,55.12,54.93,54.95,1293330.0,54.98,55.12,54.93,54.95,1293330.0
2020-05-26 10:10:00,54.95,54.98,54.68,54.76,1695645.0,54.95,54.98,54.68,54.76,1695645.0
2020-05-26 10:15:00,54.77,54.83,54.55,54.69,2102310.0,54.77,54.83,54.55,54.69,2102310.0
2020-05-26 10:20:00,54.7,54.81,54.49,54.75,1811445.0,54.7,54.81,54.49,54.75,1811445.0
2020-05-26 10:25:00,54.75,54.96,54.73,54.91,1506645.0,54.75,54.96,54.73,54.91,1506645.0
2020-05-26 10:30:00,54.9,54.92,54.8,54.82,748125.0,54.9,54.92,54.8,54.82,748125.0
2020-05-26 10:35:00,54.83,54.9,54.6,54.61,978690.0,54.83,54.9,54.6,54.61,978690.0
2020-05-26 10:40:00,54.6,54.7,54.46,54.51,1311540.0,54.6,54.7,54.46,54.51,1311540.0
2020-05-26 10:45:00,54.51,54.77,54.5,54.75,1055880.0,54.51,54.77,54.5,54.75,1055880.0
2020-05-26 10:50:00,54.74,54.88,54.72,54.88,1084050.0,54.74,54.88,54.72,54.88,1084050.0
2020-05-26 10:55:00,54.87,54.93,54.81,54.91,862605.0,54.87,54.93,54.81,54.91,862605.0
2020-05-26 11:00:00,54.91,54.92,54.77,54.78,553980.0,54.91,54.92,54.77,54.78,553980.0
2020-05-26 11:05:00,54.78,54.83,54.73,54.79,410355.0,54.78,54.83,54.73,54.79,410355.0
2020-05-26 11:10:00,54.79,54.89,54.68,54.87,546510.0,54.79,54.89,54.68,54.87,546510.0
2020-05-26 11:15:00,54.85,54.92,54.73,54.92,882315.0,54.85,54.92,54.73,54.92,882315.0
2020-05-26 11:20:00,54.91,54.92,54.78,54.8,688710.0,54.91,54.92,54.78,54.8,688710.0
2020-05-26 11:25:00,54.79,54.8,54.6,54.7,784080.0,54.79,54.8,54.6,54.7,784080.0
2020-05-26 11:30:00,54.67,54.7,54.6,54.65,545610.0,54.67,54.7,54.6,54.65,545610.0
2020-05-26 11:35:00,54.65,54.71,54.57,54.59,468270.0,54.65,54.71,54.57,54.59,468270.0
2020-05-26 11:40:00,54.6,54.62,54.48,54.52,953625.0,54.6,54.62,54.48,54.52,953625.0
2020-05-26 11:45:00,54.52,54.58,54.38,54.51,1173330.0,54.52,54.58,54.38,54.51,1173330.0
2020-05-26 11:50:00,54.53,54.65,54.47,54.59,1081080.0,54.53,54.65,54.47,54.59,1081080.0
2020-05-26 11:55:00,54.59,54.66,54.52,54.52,701910.0,54.59,54.66,54.52,54.52,701910.0
2020-05-26 12:00:00,54.56,54.63,54.47,54.63,485340.0,54.56,54.63,54.47,54.63,485340.0
2020-05-26 12:05:00,54.63,54.67,54.58,54.62,515595.0,54.63,54.67,54.58,54.62,515595.0
2020-05-26 12:10:00,54.63,54.67,54.55,54.56,354000.0,54.63,54.67,54.55,54.56,354000.0
2020-05-26 12:15:00,54.56,54.61,54.5,54.59,339780.0,54.56,54.61,54.5,54.59,339780.0
2020-05-26 12:20:00,54.59,54.65,54.45,54.47,690075.0,54.59,54.65,54.45,54.47,690075.0
2020-05-26 12:25:00,54.47,54.55,54.43,54.53,555120.0,54.47,54.55,54.43,54.53,555120.0
2020-05-26 12:30:00,54.53,54.6,54.53,54.56,436425.0,54.53,54.6,54.53,54.56,436425.0
2020-05-26 12:35:00,54.56,54.61,54.47,54.51,685065.0,54.56,54.61,54.47,54.51,685065.0
2020-05-26 12:40:00,54.5,54.56,54.44,54.55,607470.0,54.5,54.56,54.44,54.55,607470.0
2020-05-26 12:45:00,54.56,54.76,54.55,54.72,1598415.0,54.56,54.76,54.55,54.72,1598415.0
2020-05-26 12:50:00,54.74,54.83,54.7,54.82,1163115.0,54.74,54.83,54.7,54.82,1163115.0
2020-05-26 12:55:00,54.82,54.98,54.81,54.97,1677675.0,54.82,54.98,54.81,54.97,1677675.0
2020-05-26 13:00:00,54.96,54.98,54.83,54.88,763680.0,54.96,54.98,54.83,54.88,763680.0
2020-05-26 13:05:00,54.88,54.9,54.83,54.88,514500.0,54.88,54.9,54.83,54.88,514500.0
2020-05-26 13:10:00,54.88,54.97,54.85,54.97,726615.0,54.88,54.97,54.85,54.97,726615.0
2020-05-26 13:15:00,54.96,55.05,54.9,54.91,1509540.0,54.96,55.05,54.9,54.91,1509540.0
2020-05-26 13:20:00,54.9,55.03,54.9,54.97,670920.0,54.9,55.03,54.9,54.97,670920.0
2020-05-26 13:25:00,54.97,55.03,54.96,55.01,709740.0,54.97,55.03,54.96,55.01,709740.0
2020-05-26 13:30:00,55.01,55.01,54.77,54.83,621915.0,55.01,55.01,54.77,54.83,621915.0
2020-05-26 13:35:00,54.83,54.86,54.8,54.84,394635.0,54.83,54.86,54.8,54.84,394635.0
2020-05-26 13:40:00,54.83,54.87,54.75,54.79,291570.0,54.83,54.87,54.75,54.79,291570.0
2020-05-26 13:45:00,54.8,54.84,54.76,54.8,163800.0,54.8,54.84,54.76,54.8,163800.0
2020-05-26 13:50:00,54.81,54.85,54.79,54.81,267045.0,54.81,54.85,54.79,54.81,267045.0
2020-05-26 13:55:00,54.82,54.87,54.77,54.8,624255.0,54.82,54.87,54.77,54.8,624255.0
2020-05-26 14:00:00,54.79,54.79,54.67,54.72,557715.0,54.79,54.79,54.67,54.72,557715.0
2020-05-26 14:05:00,54.73,54.76,54.63,54.67,580140.0,54.73,54.76,54.63,54.67,580140.0
2020-05-26 14:10:00,54.66,54.7,54.55,54.61,664755.0,54.66,54.7,54.55,54.61,664755.0
2020-05-26 14:15:00,54.62,54.64,54.56,54.61,564300.0,54.62,54.64,54.56,54.61,564300.0
2020-05-26 14:20:00,54.62,54.68,54.6,54.62,701835.0,54.62,54.68,54.6,54.62,701835.0
2020-05-26 14:25:00,54.63,54.72,54.62,54.65,724650.0,54.63,54.72,54.62,54.65,724650.0
2020-05-26 14:30:00,54.64,54.67,54.55,54.57,479010.0,54.64,54.67,54.55,54.57,479010.0
2020-05-26 14:35:00,54.58,54.63,54.53,54.56,480345.0,54.58,54.63,54.53,54.56,480345.0
2020-05-26 14:40:00,54.57,54.61,54.53,54.61,569970.0,54.57,54.61,54.53,54.61,569970.0
2020-05-26 14:45:00,54.6,54.73,54.59,54.68,995835.0,54.6,54.73,54.59,54.68,995835.0
2020-05-26 14:50:00,54.69,54.74,54.63,54.66,779370.0,54.69,54.74,54.63,54.66,779370.0
2020-05-26 14:55:00,54.64,54.69,54.62,54.69,420345.0,54.64,54.69,54.62,54.69,420345.0
2020-05-26 15:00:00,54.7,54.7,54.5,54.53,945120.0,54.7,54.7,54.5,54.53,945120.0
2020-05-26 15:05:00,54.53,54.67,54.53,54.66,568725.0,54.53,54.67,54.53,54.66,568725.0
2020-05-26 15:10:00,54.66,54.71,54.66,54.69,519690.0,54.66,54.71,54.66,54.69,519690.0
2020-05-26 15:15:00,54.7,54.72,54.63,54.69,555300.0,54.7,54.72,54.63,54.69,555300.0
2020-05-26 15:20:00,54.69,54.73,54.64,54.72,468900.0,54.69,54.73,54.64,54.72,468900.0
2020-05-26 15:25:00,54.71,54.73,54.61,54.63,1094985.0,54.71,54.73,54.61,54.63,1094985.0
2020-05-26 15:30:00,54.65,54.71,54.57,54.6,602940.0,54.65,54.71,54.57,54.6,602940.0
2020-05-26 15:35:00,54.63,54.7,54.6,54.66,549465.0,54.63,54.7,54.6,54.66,549465.0
2020-05-26 15:40:00,54.64,54.69,54.52,54.55,765645.0,54.64,54.69,54.52,54.55,765645.0
2020-05-26 15:45:00,54.55,54.6,54.47,54.5,749955.0,54.55,54.6,54.47,54.5,749955.0
2020-05-26 15:50:00,54.52,54.64,54.49,54.54,1047615.0,54.52,54.64,54.49,54.54,1047615.0
2020-05-26 15:55:00,54.54,54.67,54.53,54.58,1520025.0,54.54,54.67,54.53,54.58,1520025.0
2020-05-27 09:30:00,54.72,55.18,54.18,54.43,4304265.0,54.72,55.18,54.18,54.43,4304265.0
2020-05-27 09:35:00,54.44,54.89,54.4,54.49,2811465.0,54.44,54.89,54.4,54.49,2811465.0
2020-05-27 09:40:00,54.5,54.69,54.37,54.44,1825650.0,54.5,54.69,54.37,54.44,1825650.0
2020-05-27 09:45:00,54.45,54.48,53.81,54.0,3082545.0,54.45,54.48,53.81,54.0,3082545.0
2020-05-27 09:50:00,54.01,54.14,53.51,53.56,3511995.0,54.01,54.14,53.51,53.56,3511995.0
2020-05-27 09:55:00,53.56,53.82,53.43,53.66,2719560.0,53.56,53.82,53.43,53.66,2719560.0
2020-05-27 10:00:00,53.69,53.86,53.27,53.64,3677010.0,53.69,53.86,53.27,53.64,3677010.0
2020-05-27 10:05:00,53.63,53.8,53.6,53.75,2095755.0,53.63,53.8,53.6,53.75,2095755.0
2020-05-27 10:10:00,53.76,54.08,53.75,54.04,2346630.0,53.76,54.08,53.75,54.04,2346630.0
2020-05-27 10:15:00,54.06,54.14,53.88,53.95,1489215.0,54.06,54.14,53.88,53.95,1489215.0
2020-05-27 10:20:00,53.96,54.05,53.76,53.83,1384965.0,53.96,54.05,53.76,53.83,1384965.0
2020-05-27 10:25:00,53.83,53.93,53.7,53.85,852045.0,53.83,53.93,53.7,53.85,852045.0
2020-05-27 10:30:00,53.84,53.84,53.55,53.61,1010475.0,53.84,53.84,53.55,53.61,1010475.0
2020-05-27 10:35:00,53.61,53.7,53.13,53.2,2221200.0,53.61,53.7,53.13,53.2,2221200.0
2020-05-27 10:40:00,53.18,53.21,52.93,53.13,2789460.0,53.18,53.21,52.93,53.13,2789460.0
2020-05-27 10:45:00,53.13,53.13,52.37,52.37,3463935.0,53.13,53.13,52.37,52.37,3463935.0
2020-05-27 10:50:00,52.36,52.78,52.36,52.67,2278470.0,52.36,52.78,52.36,52.67,2278470.0
2020-05-27 10:55:00,52.68,52.78,52.4,52.54,1707330.0,52.68,52.78,52.4,52.54,1707330.0
2020-05-27 11:00:00,52.57,52.92,52.33,52.86,2696820.0,52.57,52.92,52.33,52.86,2696820.0
2020-05-27 11:05:00,52.84,53.1,52.73,52.94,2018805.0,52.84,53.1,52.73,52.94,2018805.0
2020-05-27 11:10:00,52.94,53.36,52.91,53.25,2276340.0,52.94,53.36,52.91,53.25,2276340.0
2020-05-27 11:15:00,53.26,53.42,53.02,53.4,1806525.0,53.26,53.42,53.02,53.4,1806525.0
2020-05-27 11:20:00,53.39,53.47,53.2,53.43,1650825.0,53.39,53.47,53.2,53.43,1650825.0
2020-05-27 11:25:00,53.44,53.48,53.3,53.36,1302915.0,53.44,53.48,53.3,53.36,1302915.0
2020-05-27 11:30:00,53.36,53.59,53.3,53.56,1636485.0,53.36,53.59,53.3,53.56,1636485.0
2020-05-27 11:35:00,53.56,53.64,53.2,53.29,1766115.0,53.56,53.64,53.2,53.29,1766115.0
2020-05-27 11:40:00,53.26,53.49,53.25,53.45,893475.0,53.26,53.49,53.25,53.45,893475.0
2020-05-27 11:45:00,53.47,53.84,53.47,53.78,2210205.0,53.47,53.84,53.47,53.78,2210205.0
2020-05-27 11:50:00,53.81,53.81,53.67,53.75,1125495.0,53.81,53.81,53.67,53.75,1125495.0
2020-05-27 11:55:00,53.72,53.8,53.61,53.63,1099440.0,53.72,53.8,53.61,53.63,1099440.0
2020-05-27 12:00:00,53.64,53.77,53.5,53.76,1287990.0,53.64,53.77,53.5,53.76,1287990.0
2020-05-27 12:05:00,53.76,53.91,53.75,53.82,1673640.0,53.76,53.91,53.75,53.82,1673640.0
2020-05-27 12:10:00,53.82,53.87,53.75,53.86,745140.0,53.82,53.87,53.75,53.86,745140.0
2020-05-27 12:15:00,53.84,53.97,53.76,53.82,1201155.0,53.84,53.97,53.76,53.82,1201155.0
2020-05-27 12:20:00,53.82,53.85,53.72,53.75,763965.0,53.82,53.85,53.72,53.75,763965.0
2020-05-27 12:25:00,53.75,53.89,53.56,53.63,1099260.0,53.75,53.89,53.56,53.63,1099260.0
2020-05-27 12:30:00,53.66,53.74,53.57,53.72,686205.0,53.66,53.74,53.57,53.72,686205.0
2020-05-27 12:35:00,53.71,53.86,53.68,53.83,626385.0,53.71,53.86,53.68,53.83,626385.0
2020-05-27 12:40:00,53.85,53.93,53.78,53.88,673020.0,53.85,53.93,53.78,53.88,673020.0
2020-05-27 12:45:00,53.91,54.0,53.89,53.94,1192380.0,53.91,54.0,53.89,53.94,1192380.0
2020-05-27 12:50:00,53.98,54.09,53.93,54.08,1135245.0,53.98,54.09,53.93,54.08,1135245.0
2020-05-27 12:55:00,54.08,54.13,53.93,53.93,1376460.0,54.08,54.13,53.93,53.93,1376460.0
2020-05-27 13:00:00,53.94,54.07,53.81,54.0,942330.0,53.94,54.07,53.81,54.0,942330.0
2020-05-27 13:05:00,53.98,54.07,53.87,53.93,646845.0,53.98,54.07,53.87,53.93,646845.0
2020-05-27 13:10:00,53.94,54.0,53.92,53.99,355725.0,53.94,54.0,53.92,53.99,355725.0
2020-05-27 13:15:00,53.96,54.03,53.93,54.03,343305.0,53.96,54.03,53.93,54.03,343305.0
2020-05-27 13:20:00,54.02,54.13,54.02,54.07,912570.0,54.02,54.13,54.02,54.07,912570.0
2020-05-27 13:25:00,54.06,54.18,54.05,54.16,932700.0,54.06,54.18,54.05,54.16,932700.0
2020-05-27 13:30:00,54.14,54.16,53.91,53.93,688950.0,54.14,54.16,53.91,53.93,688950.0
2020-05-27 13:35:00,53.95,53.98,53.77,53.97,914655.0,53.95,53.98,53.77,53.97,914655.0
2020-05-27 13:40:00,53.99,53.99,53.85,53.92,452640.0,53.99,53.99,53.85,53.92,452640.0
2020-05-27 13:45:00,53.9,53.93,53.81,53.84,578490.0,53.9,53.93,53.81,53.84,578490.0
2020-05-27 13:50:00,53.86,53.95,53.81,53.91,534420.0,53.86,53.95,53.81,53.91,534420.0
2020-05-27 13:55:00,53.92,53.97,53.87,53.92,442950.0,53.92,53.97,53.87,53.92,442950.0
2020-05-27 14:00:00,53.92,54.07,53.92,53.97,863265.0,53.92,54.07,53.92,53.97,863265.0
2020-05-27 14:05:00,53.96,53.97,53.84,53.85,664650.0,53.96,53.97,53.84,53.85,664650.0
2020-05-27 14:10:00,53.86,53.94,53.84,53.93,413715.0,53.86,53.94,53.84,53.93,413715.0
2020-05-27 14:15:00,53.94,54.1,53.92,54.09,1200945.0,53.94,54.1,53.92,54.09,1200945.0
2020-05-27 14:20:00,54.08,54.14,53.97,54.02,830835.0,54.08,54.14,53.97,54.02,830835.0
2020-05-27 14:25:00,54.02,54.2,54.01,54.14,1044060.0,54.02,54.2,54.01,54.14,1044060.0
2020-05-27 14:30:00,54.15,54.24,54.11,54.24,863100.0,54.15,54.24,54.11,54.24,863100.0
2020-05-27 14:35:00,54.23,54.37,54.16,54.36,1439520.0,54.23,54.37,54.16,54.36,1439520.0
2020-05-27 14:40:00,54.36,54.36,54.18,54.25,1120545.0,54.36,54.36,54.18,54.25,1120545.0
2020-05-27 14:45:00,54.27,54.32,54.21,54.3,743280.0,54.27,54.32,54.21,54.3,743280.0
2020-05-27 14:50:00,54.3,54.48,54.25,54.46,1703865.0,54.3,54.48,54.25,54.46,1703865.0
2020-05-27 14:55:00,54.46,54.72,54.43,54.7,2046360.0,54.46,54.72,54.43,54.7,2046360.0
2020-05-27 15:00:00,54.71,54.71,54.55,54.56,1273875.0,54.71,54.71,54.55,54.56,1273875.0
2020-05-27 15:05:00,54.57,54.83,54.56,54.66,2221260.0,54.57,54.83,54.56,54.66,2221260.0
2020-05-27 15:10:00,54.66,54.74,54.58,54.66,1196130.0,54.66,54.74,54.58,54.66,1196130.0
2020-05-27 15:15:00,54.65,54.67,54.5,54.62,926670.0,54.65,54.67,54.5,54.62,926670.0
2020-05-27 15:20:00,54.64,54.69,54.56,54.65,1044060.0,54.64,54.69,54.56,54.65,1044060.0
2020-05-27 15:25:00,54.65,54.69,54.54,54.66,735075.0,54.65,54.69,54.54,54.66,735075.0
2020-05-27 15:30:00,54.65,54.65,54.47,54.5,769680.0,54.65,54.65,54.47,54.5,769680.0
2020-05-27 15:35:00,54.51,54.7,54.4,54.6,1321530.0,54.51,54.7,54.4,54.6,1321530.0
2020-05-27 15:40:00,54.6,54.67,54.57,54.65,1016070.0,54.6,54.67,54.57,54.65,1016070.0
2020-05-27 15:45:00,54.65,54.72,54.61,54.65,1288110.0,54.65,54.72,54.61,54.65,1288110.0
2020-05-27 15:50:00,54.65,54.73,54.59,54.68,1542690.0,54.65,54.73,54.59,54.68,1542690.0
2020-05-27 15:55:00,54.66,54.7,54.64,54.66,1866465.0,54.66,54.7,54.64,54.66,1866465.0
2020-05-28 09:30:00,54.24,54.36,53.79,53.94,3051630.0,54.24,54.36,53.79,53.94,3051630.0
2020-05-28 09:35:00,53.94,54.19,53.93,54.1,1872975.0,53.94,54.19,53.93,54.1,1872975.0
2020-05-28 09:40:00,54.09,54.38,54.07,54.3,2102475.0,54.09,54.38,54.07,54.3,2102475.0
2020-05-28 09:45:00,54.31,54.44,54.2,54.24,1274040.0,54.31,54.44,54.2,54.24,1274040.0
2020-05-28 09:50:00,54.24,54.49,54.24,54.36,1220760.0,54.24,54.49,54.24,54.36,1220760.0
2020-05-28 09:55:00,54.35,54.37,54.02,54.13,1430760.0,54.35,54.37,54.02,54.13,1430760.0
2020-05-28 10:00:00,54.11,54.12,53.87,54.0,1300680.0,54.11,54.12,53.87,54.0,1300680.0
2020-05-28 10:05:00,53.99,54.23,53.9,54.15,1449375.0,53.99,54.23,53.9,54.15,1449375.0
2020-05-28 10:10:00,54.17,54.3,54.12,54.23,1053405.0,54.17,54.3,54.12,54.23,1053405.0
2020-05-28 10:15:00,54.22,54.33,54.13,54.25,921255.0,54.22,54.33,54.13,54.25,921255.0
2020-05-28 10:20:00,54.26,54.51,54.25,54.45,1503375.0,54.26,54.51,54.25,54.45,1503375.0
2020-05-28 10:25:00,54.43,54.5,54.32,54.39,742620.0,54.43,54.5,54.32,54.39,742620.0
2020-05-28 10:30:00,54.39,54.41,54.25,54.33,558780.0,54.39,54.41,54.25,54.33,558780.0
2020-05-28 10:35:00,54.36,54.6,54.33,54.55,1385295.0,54.36,54.6,54.33,54.55,1385295.0
2020-05-28 10:40:00,54.56,54.75,54.48,54.68,2091630.0,54.56,54.75,54.48,54.68,2091630.0
2020-05-28 10:45:00,54.73,54.73,54.57,54.68,925500.0,54.73,54.73,54.57,54.68,925500.0
2020-05-28 10:50:00,54.69,54.69,54.49,54.58,1003965.0,54.69,54.69,54.49,54.58,1003965.0
2020-05-28 10:55:00,54.6,54.65,54.49,54.54,640785.0,54.6,54.65,54.49,54.54,640785.0
2020-05-28 11:00:00,54.56,54.59,54.42,54.53,628470.0,54.56,54.59,54.42,54.53,628470.0
2020-05-28 11:05:00,54.54,54.63,54.54,54.55,745650.0,54.54,54.63,54.54,54.55,745650.0
2020-05-28 11:10:00,54.54,54.7,54.52,54.69,721800.0,54.54,54.7,54.52,54.69,721800.0
2020-05-28 11:15:00,54.69,54.74,54.63,54.69,1011945.0,54.69,54.74,54.63,54.69,1011945.0
2020-05-28 11:20:00,54.69,54.69,54.51,54.57,853770.0,54.69,54.69,54.51,54.57,853770.0
2020-05-28 11:25:00,54.58,54.58,54.44,54.54,673530.0,54.58,54.58,54.44,54.54,673530.0
2020-05-28 11:30:00,54.54,54.54,54.4,54.43,619230.0,54.54,54.54,54.4,54.43,619230.0
2020-05-28 11:35:00,54.42,54.45,54.35,54.37,750660.0,54.42,54.45,54.35,54.37,750660.0
2020-05-28 11:40:00,54.39,54.5,54.31,54.49,872640.0,54.39,54.5,54.31,54.49,872640.0
2020-05-28 11:45:00,54.49,54.54,54.43,54.54,699420.0,54.49,54.54,54.43,54.54,699420.0
2020-05-28 11:50:00,54.54,54.57,54.48,54.53,609780.0,54.54,54.57,54.48,54.53,609780.0
2020-05-28 11:55:00,54.53,54.65,54.47,54.65,645270.0,54.53,54.65,54.47,54.65,645270.0
2020-05-28 12:00:00,54.65,54.65,54.53,54.56,663270.0,54.65,54.65,54.53,54.56,663270.0
2020-05-28 12:05:00,54.57,54.61,54.48,54.5,335130.0,54.57,54.61,54.48,54.5,335130.0
2020-05-28 12:10:00,54.5,54.53,54.45,54.5,629790.0,54.5,54.53,54.45,54.5,629790.0
2020-05-28 12:15:00,54.49,54.6,54.49,54.55,321360.0,54.49,54.6,54.49,54.55,321360.0
2020-05-28 12:20:00,54.55,54.59,54.51,54.55,365325.0,54.55,54.59,54.51,54.55,365325.0
2020-05-28 12:25:00,54.58,54.58,54.45,54.47,335850.0,54.58,54.58,54.45,54.47,335850.0
2020-05-28 12:30:00,54.48,54.52,54.4,54.5,461250.0,54.48,54.52,54.4,54.5,461250.0
2020-05-28 12:35:00,54.49,54.52,54.43,54.5,328065.0,54.49,54.52,54.43,54.5,328065.0
2020-05-28 12:40:00,54.51,54.56,54.49,54.5,291630.0,54.51,54.56,54.49,54.5,291630.0
2020-05-28 12:45:00,54.5,54.51,54.46,54.49,208110.0,54.5,54.51,54.46,54.49,208110.0
2020-05-28 12:50:00,54.49,54.51,54.45,54.48,282435.0,54.49,54.51,54.45,54.48,282435.0
2020-05-28 12:55:00,54.5,54.52,54.45,54.48,270570.0,54.5,54.52,54.45,54.48,270570.0
2020-05-28 13:00:00,54.5,54.65,54.49,54.63,779625.0,54.5,54.65,54.49,54.63,779625.0
2020-05-28 13:05:00,54.64,54.64,54.53,54.53,333660.0,54.64,54.64,54.53,54.53,333660.0
2020-05-28 13:10:00,54.54,54.6,54.53,54.54,426330.0,54.54,54.6,54.53,54.54,426330.0
2020-05-28 13:15:00,54.53,54.53,54.44,54.48,502710.0,54.53,54.53,54.44,54.48,502710.0
2020-05-28 13:20:00,54.51,54.55,54.48,54.55,309150.0,54.51,54.55,54.48,54.55,309150.0
2020-05-28 13:25:00,54.55,54.57,54.48,54.57,302565.0,54.55,54.57,54.48,54.57,302565.0
2020-05-28 13:30:00,54.57,54.58,54.52,54.56,345390.0,54.57,54.58,54.52,54.56,345390.0
2020-05-28 13:35:00,54.56,54.81,54.55,54.78,1920765.0,54.56,54.81,54.55,54.78,1920765.0
2020-05-28 13:40:00,54.81,54.96,54.74,54.92,1789425.0,54.81,54.96,54.74,54.92,1789425.0
2020-05-28 13:45:00,54.93,54.98,54.8,54.93,1524060.0,54.93,54.98,54.8,54.93,1524060.0
2020-05-28 13:50:00,54.92,54.92,54.7,54.77,773070.0,54.92,54.92,54.7,54.77,773070.0
2020-05-28 13:55:00,54.75,54.83,54.65,54.69,845850.0,54.75,54.83,54.65,54.69,845850.0
2020-05-28 14:00:00,54.7,54.78,54.65,54.7,712470.0,54.7,54.78,54.65,54.7,712470.0
2020-05-28 14:05:00,54.67,54.7,54.57,54.6,556350.0,54.67,54.7,54.57,54.6,556350.0
2020-05-28 14:10:00,54.6,54.66,54.53,54.62,489285.0,54.6,54.66,54.53,54.62,489285.0
2020-05-28 14:15:00,54.62,54.67,54.53,54.54,615960.0,54.62,54.67,54.53,54.54,615960.0
2020-05-28 14:20:00,54.55,54.58,54.49,54.49,433470.0,54.55,54.58,54.49,54.49,433470.0
2020-05-28 14:25:00,54.49,54.56,54.47,54.52,628740.0,54.49,54.56,54.47,54.52,628740.0
2020-05-28 14:30:00,54.53,54.58,54.5,54.57,513210.0,54.53,54.58,54.5,54.57,513210.0
2020-05-28 14:35:00,54.55,54.62,54.49,54.52,363405.0,54.55,54.62,54.49,54.52,363405.0
2020-05-28 14:40:00,54.55,54.55,54.36,54.38,765480.0,54.55,54.55,54.36,54.38,765480.0
2020-05-28 14:45:00,54.39,54.43,54.28,54.31,1100775.0,54.39,54.43,54.28,54.31,1100775.0
2020-05-28 14:50:00,54.32,54.4,54.25,54.34,1051215.0,54.32,54.4,54.25,54.34,1051215.0
2020-05-28 14:55:00,54.35,54.46,54.31,54.44,589455.0,54.35,54.46,54.31,54.44,589455.0
2020-05-28 15:00:00,54.44,54.49,54.36,54.46,437640.0,54.44,54.49,54.36,54.46,437640.0
2020-05-28 15:05:00,54.45,54.47,54.38,54.45,314670.0,54.45,54.47,54.38,54.45,314670.0
2020-05-28 15:10:00,54.4,54.44,54.31,54.43,746805.0,54.4,54.44,54.31,54.43,746805.0
2020-05-28 15:15:00,54.43,54.43,54.13,54.13,1398885.0,54.43,54.43,54.13,54.13,1398885.0
2020-05-28 15:20:00,54.13,54.22,54.04,54.2,1360470.0,54.13,54.22,54.04,54.2,1360470.0
2020-05-28 15:25:00,54.2,54.27,53.96,53.98,1394745.0,54.2,54.27,53.96,53.98,1394745.0
2020-05-28 15:30:00,53.98,54.08,53.89,54.0,1471140.0,53.98,54.08,53.89,54.0,1471140.0
2020-05-28 15:35:00,54.02,54.08,53.97,54.0,831855.0,54.02,54.08,53.97,54.0,831855.0
2020-05-28 15:40:00,54.02,54.05,53.75,53.75,1499550.0,54.02,54.05,53.75,53.75,1499550.0
2020-05-28 15:45:00,53.76,53.79,53.6,53.6,1859640.0,53.76,53.79,53.6,53.6,1859640.0
2020-05-28 15:50:00,53.6,53.65,53.45,53.6,1909455.0,53.6,53.65,53.45,53.6,1909455.0
2020-05-28 15:55:00,53.63,53.78,53.59,53.73,2420805.0,53.63,53.78,53.59,53.73,2420805.0
2020-05-29 09:30:00,53.92,54.11,53.75,54.01,2366535.0,53.92,54.11,53.75,54.01,2366535.0
2020-05-29 09:35:00,54.04,54.2,53.87,54.14,2502855.0,54.04,54.2,53.87,54.14,2502855.0
2020-05-29 09:40:00,54.13,54.26,54.08,54.12,2065710.0,54.13,54.26,54.08,54.12,2065710.0
2020-05-29 09:45:00,54.11,54.14,53.88,54.0,1284960.0,54.11,54.14,53.88,54.0,1284960.0
2020-05-29 09:50:00,54.0,54.19,53.96,54.08,1066275.0,54.0,54.19,53.96,54.08,1066275.0
2020-05-29 09:55:00,54.06,54.11,53.87,53.98,1090065.0,54.06,54.11,53.87,53.98,1090065.0
2020-05-29 10:00:00,53.97,53.99,53.79,53.87,1208010.0,53.97,53.99,53.79,53.87,1208010.0
2020-05-29 10:05:00,53.85,53.94,53.61,53.68,2317395.0,53.85,53.94,53.61,53.68,2317395.0
2020-05-29 10:10:00,53.67,53.82,53.67,53.82,1459590.0,53.67,53.82,53.67,53.82,1459590.0
2020-05-29 10:15:00,53.83,53.97,53.75,53.92,1537395.0,53.83,53.97,53.75,53.92,1537395.0
2020-05-29 10:20:00,53.92,54.02,53.85,53.98,1481490.0,53.92,54.02,53.85,53.98,1481490.0
2020-05-29 10:25:00,53.99,54.1,53.87,53.97,1518900.0,53.99,54.1,53.87,53.97,1518900.0
2020-05-29 10:30:00,53.99,54.19,53.99,54.19,1498170.0,53.99,54.19,53.99,54.19,1498170.0
2020-05-29 10:35:00,54.18,54.19,54.06,54.15,1096500.0,54.18,54.19,54.06,54.15,1096500.0
2020-05-29 10:40:00,54.18,54.18,53.94,54.01,966375.0,54.18,54.18,53.94,54.01,966375.0
2020-05-29 10:45:00,54.01,54.03,53.82,53.88,836445.0,54.01,54.03,53.82,53.88,836445.0
2020-05-29 10:50:00,53.91,53.96,53.86,53.9,627180.0,53.91,53.96,53.86,53.9,627180.0
2020-05-29 10:55:00,53.91,53.98,53.88,53.94,907725.0,53.91,53.98,53.88,53.94,907725.0
2020-05-29 11:00:00,53.94,54.12,53.94,53.97,1012110.0,53.94,54.12,53.94,53.97,1012110.0
2020-05-29 11:05:00,53.98,54.13,53.98,54.03,999540.0,53.98,54.13,53.98,54.03,999540.0
2020-05-29 11:10:00,54.03,54.16,54.03,54.13,757605.0,54.03,54.16,54.03,54.13,757605.0
2020-05-29 11:15:00,54.14,54.16,54.02,54.06,708045.0,54.14,54.16,54.02,54.06,708045.0
2020-05-29 11:20:00,54.07,54.08,53.93,53.94,664230.0,54.07,54.08,53.93,53.94,664230.0
2020-05-29 11:25:00,53.95,54.08,53.92,54.05,695895.0,53.95,54.08,53.92,54.05,695895.0
2020-05-29 11:30:00,54.04,54.15,54.04,54.13,945510.0,54.04,54.15,54.04,54.13,945510.0
2020-05-29 11:35:00,54.13,54.41,54.12,54.39,2108820.0,54.13,54.41,54.12,54.39,2108820.0
2020-05-29 11:40:00,54.4,54.5,54.35,54.45,1891305.0,54.4,54.5,54.35,54.45,1891305.0
2020-05-29 11:45:00,54.45,54.65,54.4,54.57,1937400.0,54.45,54.65,54.4,54.57,1937400.0
2020-05-29 11:50:00,54.56,54.63,54.54,54.6,1009845.0,54.56,54.63,54.54,54.6,1009845.0
2020-05-29 11:55:00,54.61,54.67,54.41,54.47,1641540.0,54.61,54.67,54.41,54.47,1641540.0
2020-05-29 12:00:00,54.47,54.63,54.41,54.62,998565.0,54.47,54.63,54.41,54.62,998565.0
2020-05-29 12:05:00,54.62,54.67,54.48,54.51,1163100.0,54.62,54.67,54.48,54.51,1163100.0
2020-05-29 12:10:00,54.5,54.6,54.49,54.54,672555.0,54.5,54.6,54.49,54.54,672555.0
2020-05-29 12:15:00,54.52,54.6,54.52,54.53,670575.0,54.52,54.6,54.52,54.53,670575.0
2020-05-29 12:20:00,54.52,54.53,54.41,54.46,974340.0,54.52,54.53,54.41,54.46,974340.0
2020-05-29 12:25:00,54.46,54.64,54.42,54.63,890760.0,54.46,54.64,54.42,54.63,890760.0
2020-05-29 12:30:00,54.6,54.8,54.58,54.72,2658780.0,54.6,54.8,54.58,54.72,2658780.0
2020-05-29 12:35:00,54.73,54.83,54.69,54.83,1525185.0,54.73,54.83,54.69,54.83,1525185.0
2020-05-29 12:40:00,54.83,54.9,54.77,54.85,1690935.0,54.83,54.9,54.77,54.85,1690935.0
2020-05-29 12:45:00,54.84,54.86,54.62,54.68,1359720.0,54.84,54.86,54.62,54.68,1359720.0
2020-05-29 12:50:00,54.68,54.73,54.57,54.69,1021785.0,54.68,54.73,54.57,54.69,1021785.0
2020-05-29 12:55:00,54.67,54.8,54.59,54.65,1416375.0,54.67,54.8,54.59,54.65,1416375.0
2020-05-29 13:00:00,54.67,54.68,54.44,54.48,1147515.0,54.67,54.68,54.44,54.48,1147515.0
2020-05-29 13:05:00,54.49,54.65,54.47,54.57,862620.0,54.49,54.65,54.47,54.57,862620.0
2020-05-29 13:10:00,54.59,54.7,54.57,54.63,607560.0,54.59,54.7,54.57,54.63,607560.0
2020-05-29 13:15:00,54.64,54.68,54.53,54.6,573720.0,54.64,54.68,54.53,54.6,573720.0
2020-05-29 13:20:00,54.61,54.66,54.58,54.63,351930.0,54.61,54.66,54.58,54.63,351930.0
2020-05-29 13:25:00,54.63,54.76,54.61,54.7,804915.0,54.63,54.76,54.61,54.7,804915.0
2020-05-29 13:30:00,54.69,54.83,54.69,54.78,1390965.0,54.69,54.83,54.69,54.78,1390965.0
2020-05-29 13:35:00,54.79,54.81,54.71,54.8,730800.0,54.79,54.81,54.71,54.8,730800.0
2020-05-29 13:40:00,54.77,54.81,54.65,54.66,713535.0,54.77,54.81,54.65,54.66,713535.0
2020-05-29 13:45:00,54.66,54.67,54.48,54.59,1203435.0,54.66,54.67,54.48,54.59,1203435.0
2020-05-29 13:50:00,54.6,54.68,54.58,54.66,727140.0,54.6,54.68,54.58,54.66,727140.0
2020-05-29 13:55:00,54.66,54.75,54.62,54.71,648270.0,54.66,54.75,54.62,54.71,648270.0
2020-05-29 14:00:00,54.72,54.77,54.56,54.59,917175.0,54.72,54.77,54.56,54.59,917175.0
2020-05-29 14:05:00,54.59,54.73,54.54,54.73,863625.0,54.59,54.73,54.54,54.73,863625.0
2020-05-29 14:10:00,54.72,54.77,54.67,54.69,767055.0,54.72,54.77,54.67,54.69,767055.0
2020-05-29 14:15:00,54.68,54.77,54.68,54.73,452355.0,54.68,54.77,54.68,54.73,452355.0
2020-05-29 14:20:00,54.73,54.85,54.67,54.84,1266075.0,54.73,54.85,54.67,54.84,1266075.0
2020-05-29 14:25:00,54.84,54.92,54.8,54.91,1692915.0,54.84,54.92,54.8,54.91,1692915.0
2020-05-29 14:30:00,54.91,54.92,54.81,54.82,1152105.0,54.91,54.92,54.81,54.82,1152105.0
2020-05-29 14:35:00,54.82,54.89,54.75,54.77,911790.0,54.82,54.89,54.75,54.77,911790.0
2020-05-29 14:40:00,54.78,54.83,54.62,54.67,1197345.0,54.78,54.83,54.62,54.67,1197345.0
2020-05-29 14:45:00,54.66,54.8,54.66,54.67,765585.0,54.66,54.8,54.66,54.67,765585.0
2020-05-29 14:50:00,54.7,54.71,54.18,54.4,3035535.0,54.7,54.71,54.18,54.4,3035535.0
2020-05-29 14:55:00,54.39,54.81,54.35,54.8,2732085.0,54.39,54.81,54.35,54.8,2732085.0
2020-05-29 15:00:00,54.83,54.97,54.77,54.97,2273280.0,54.83,54.97,54.77,54.97,2273280.0
2020-05-29 15:05:00,54.97,55.03,54.9,54.99,2734980.0,54.97,55.03,54.9,54.99,2734980.0
2020-05-29 15:10:00,54.99,55.05,54.88,54.93,2079195.0,54.99,55.05,54.88,54.93,2079195.0
2020-05-29 15:15:00,54.93,55.07,54.83,55.05,1836930.0,54.93,55.07,54.83,55.05,1836930.0
2020-05-29 15:20:00,55.04,55.15,54.95,55.1,2060280.0,55.04,55.15,54.95,55.1,2060280.0
2020-05-29 15:25:00,55.1,55.13,54.98,55.08,1123065.0,55.1,55.13,54.98,55.08,1123065.0
2020-05-29 15:30:00,55.06,55.14,54.97,55.07,1831275.0,55.06,55.14,54.97,55.07,1831275.0
2020-05-29 15:35:00,55.09,55.13,54.96,55.11,1072245.0,55.09,55.13,54.96,55.11,1072245.0
2020-05-29 15:40:00,55.11,55.18,55.09,55.15,1605885.0,55.11,55.18,55.09,55.15,1605885.0
2020-05-29 15:45:00,55.15,55.18,55.05,55.09,1334130.0,55.15,55.18,55.05,55.09,1334130.0
2020-05-29 15:50:00,55.14,55.58,55.14,55.53,5446455.0,55.14,55.58,55.14,55.53,5446455.0
2020-05-29 15:55:00,55.53,55.67,55.5,55.61,5829390.0,55.53,55.67,55.5,55.61,5829390.0
2020-06-01 09:30:00,57.15,57.91,56.94,57.59,9054120.0,57.15,57.91,56.94,57.59,9054120.0
2020-06-01 09:35:00,57.58,57.65,57.01,57.38,4921545.0,57.58,57.65,57.01,57.38,4921545.0
2020-06-01 09:40:00,57.4,58.0,57.33,57.89,5787930.0,57.4,58.0,57.33,57.89,5787930.0
2020-06-01 09:45:00,57.9,58.17,57.78,57.89,5151300.0,57.9,58.17,57.78,57.89,5151300.0
2020-06-01 09:50:00,57.9,58.05,57.59,57.96,3785700.0,57.9,58.05,57.59,57.96,3785700.0
2020-06-01 09:55:00,57.94,58.48,57.93,58.31,5895240.0,57.94,58.48,57.93,58.31,5895240.0
2020-06-01 10:00:00,58.31,58.67,58.15,58.55,4577745.0,58.31,58.67,58.15,58.55,4577745.0
2020-06-01 10:05:00,58.55,58.78,58.47,58.54,4067895.0,58.55,58.78,58.47,58.54,4067895.0
2020-06-01 10:10:00,58.53,58.67,58.32,58.51,2675310.0,58.53,58.67,58.32,58.51,2675310.0
2020-06-01 10:15:00,58.5,58.53,58.37,58.37,1514460.0,58.5,58.53,58.37,58.37,1514460.0
2020-06-01 10:20:00,58.37,58.43,58.17,58.19,1698720.0,58.37,58.43,58.17,58.19,1698720.0
2020-06-01 10:25:00,58.18,58.57,58.18,58.48,2618340.0,58.18,58.57,58.18,58.48,2618340.0
2020-06-01 10:30:00,58.48,58.59,58.4,58.56,1693500.0,58.48,58.59,58.4,58.56,1693500.0
2020-06-01 10:35:00,58.56,58.77,58.55,58.73,2710470.0,58.56,58.77,58.55,58.73,2710470.0
2020-06-01 10:40:00,58.72,58.87,58.67,58.87,2634465.0,58.72,58.87,58.67,58.87,2634465.0
2020-06-01 10:45:00,58.87,58.87,58.6,58.66,1356225.0,58.87,58.87,58.6,58.66,1356225.0
2020-06-01 10:50:00,58.66,58.73,58.41,58.63,1800510.0,58.66,58.73,58.41,58.63,1800510.0
2020-06-01 10:55:00,58.66,58.93,58.64,58.92,2193225.0,58.66,58.93,58.64,58.92,2193225.0
2020-06-01 11:00:00,58.92,58.93,58.75,58.76,1586490.0,58.92,58.93,58.75,58.76,1586490.0
2020-06-01 11:05:00,58.74,58.93,58.73,58.93,1261575.0,58.74,58.93,58.73,58.93,1261575.0
2020-06-01 11:10:00,58.93,58.96,58.74,58.85,1331850.0,58.93,58.96,58.74,58.85,1331850.0
2020-06-01 11:15:00,58.86,58.86,58.57,58.66,1568760.0,58.86,58.86,58.57,58.66,1568760.0
2020-06-01 11:20:00,58.67,58.73,58.59,58.59,1267770.0,58.67,58.73,58.59,58.59,1267770.0
2020-06-01 11:25:00,58.6,58.66,58.41,58.49,1330215.0,58.6,58.66,58.41,58.49,1330215.0
2020-06-01 11:30:00,58.5,58.64,58.48,58.59,954600.0,58.5,58.64,58.48,58.59,954600.0
2020-06-01 11:35:00,58.63,58.69,58.51,58.57,1499910.0,58.63,58.69,58.51,58.57,1499910.0
2020-06-01 11:40:00,58.58,58.6,58.44,58.47,678945.0,58.58,58.6,58.44,58.47,678945.0
2020-06-01 11:45:00,58.45,58.54,58.4,58.44,813330.0,58.45,58.54,58.4,58.44,813330.0
2020-06-01 11:50:00,58.44,58.59,58.34,58.58,1174305.0,58.44,58.59,58.34,58.58,1174305.0
2020-06-01 11:55:00,58.59,58.73,58.57,58.69,1348410.0,58.59,58.73,58.57,58.69,1348410.0
2020-06-01 12:00:00,58.71,58.71,58.49,58.66,719175.0,58.71,58.71,58.49,58.66,719175.0
2020-06-01 12:05:00,58.64,58.69,58.47,58.49,621420.0,58.64,58.69,58.47,58.49,621420.0
2020-06-01 12:10:00,58.5,58.58,58.5,58.52,431790.0,58.5,58.58,58.5,58.52,431790.0
2020-06-01 12:15:00,58.5,58.73,58.5,58.72,785370.0,58.5,58.73,58.5,58.72,785370.0
2020-06-01 12:20:00,58.73,58.8,58.54,58.65,876165.0,58.73,58.8,58.54,58.65,876165.0
2020-06-01 12:25:00,58.65,58.67,58.5,58.52,589770.0,58.65,58.67,58.5,58.52,589770.0
2020-06-01 12:30:00,58.51,58.61,58.51,58.58,483015.0,58.51,58.61,58.51,58.58,483015.0
2020-06-01 12:35:00,58.58,58.63,58.53,58.54,501300.0,58.58,58.63,58.53,58.54,501300.0
2020-06-01 12:40:00,58.54,58.62,58.54,58.55,364290.0,58.54,58.62,58.54,58.55,364290.0
2020-06-01 12:45:00,58.56,58.77,58.55,58.75,1063125.0,58.56,58.77,58.55,58.75,1063125.0
2020-06-01 12:50:00,58.73,58.83,58.7,58.77,1033395.0,58.73,58.83,58.7,58.77,1033395.0
2020-06-01 12:55:00,58.77,58.78,58.64,58.72,551550.0,58.77,58.78,58.64,58.72,551550.0
2020-06-01 13:00:00,58.72,58.87,58.72,58.83,1054560.0,58.72,58.87,58.72,58.83,1054560.0
2020-06-01 13:05:00,58.82,58.87,58.75,58.84,531630.0,58.82,58.87,58.75,58.84,531630.0
2020-06-01 13:10:00,58.85,58.9,58.79,58.89,580125.0,58.85,58.9,58.79,58.89,580125.0
2020-06-01 13:15:00,58.89,58.93,58.83,58.89,1334685.0,58.89,58.93,58.83,58.89,1334685.0
2020-06-01 13:20:00,58.88,59.0,58.84,58.99,1590135.0,58.88,59.0,58.84,58.99,1590135.0
2020-06-01 13:25:00,59.0,59.0,58.8,58.84,1343145.0,59.0,59.0,58.8,58.84,1343145.0
2020-06-01 13:30:00,58.83,58.85,58.69,58.72,866580.0,58.83,58.85,58.69,58.72,866580.0
2020-06-01 13:35:00,58.71,58.8,58.69,58.76,591390.0,58.71,58.8,58.69,58.76,591390.0
2020-06-01 13:40:00,58.75,58.79,58.59,58.62,794235.0,58.75,58.79,58.59,58.62,794235.0
2020-06-01 13:45:00,58.61,58.7,58.59,58.6,666915.0,58.61,58.7,58.59,58.6,666915.0
2020-06-01 13:50:00,58.6,58.77,58.6,58.76,999750.0,58.6,58.77,58.6,58.76,999750.0
2020-06-01 13:55:00,58.76,58.8,58.71,58.77,512220.0,58.76,58.8,58.71,58.77,512220.0
2020-06-01 14:00:00,58.77,58.85,58.75,58.81,949980.0,58.77,58.85,58.75,58.81,949980.0
2020-06-01 14:05:00,58.8,58.97,58.73,58.92,1235250.0,58.8,58.97,58.73,58.92,1235250.0
2020-06-01 14:10:00,58.92,58.98,58.85,58.98,538485.0,58.92,58.98,58.85,58.98,538485.0
2020-06-01 14:15:00,58.98,58.99,58.86,58.93,502305.0,58.98,58.99,58.86,58.93,502305.0
2020-06-01 14:20:00,58.92,59.0,58.78,58.83,1004820.0,58.92,59.0,58.78,58.83,1004820.0
2020-06-01 14:25:00,58.84,58.84,58.75,58.79,587625.0,58.84,58.84,58.75,58.79,587625.0
2020-06-01 14:30:00,58.8,58.93,58.74,58.93,743730.0,58.8,58.93,58.74,58.93,743730.0
2020-06-01 14:35:00,58.91,58.96,58.81,58.87,808770.0,58.91,58.96,58.81,58.87,808770.0
2020-06-01 14:40:00,58.88,59.11,58.85,59.09,2317950.0,58.88,59.11,58.85,59.09,2317950.0
2020-06-01 14:45:00,59.09,59.11,58.98,59.11,1285620.0,59.09,59.11,58.98,59.11,1285620.0
2020-06-01 14:50:00,59.11,59.11,59.02,59.03,820920.0,59.11,59.11,59.02,59.03,820920.0
2020-06-01 14:55:00,59.03,59.11,59.03,59.11,701340.0,59.03,59.11,59.03,59.11,701340.0
2020-06-01 15:00:00,59.11,59.2,59.07,59.18,1568835.0,59.11,59.2,59.07,59.18,1568835.0
2020-06-01 15:05:00,59.17,59.2,59.09,59.18,1345740.0,59.17,59.2,59.09,59.18,1345740.0
2020-06-01 15:10:00,59.2,59.2,59.1,59.19,679680.0,59.2,59.2,59.1,59.19,679680.0
2020-06-01 15:15:00,59.18,59.31,59.11,59.28,1951830.0,59.18,59.31,59.11,59.28,1951830.0
2020-06-01 15:20:00,59.29,59.52,59.28,59.5,2597145.0,59.29,59.52,59.28,59.5,2597145.0
2020-06-01 15:25:00,59.49,59.67,59.49,59.67,2883570.0,59.49,59.67,59.49,59.67,2883570.0
2020-06-01 15:30:00,59.65,59.67,59.47,59.66,2335155.0,59.65,59.67,59.47,59.66,2335155.0
2020-06-01 15:35:00,59.66,59.84,59.56,59.77,2469870.0,59.66,59.84,59.56,59.77,2469870.0
2020-06-01 15:40:00,59.79,59.88,59.68,59.88,2636160.0,59.79,59.88,59.68,59.88,2636160.0
2020-06-01 15:45:00,59.87,59.92,59.76,59.8,2354490.0,59.87,59.92,59.76,59.8,2354490.0
2020-06-01 15:50:00,59.82,59.84,59.57,59.68,2692845.0,59.82,59.84,59.57,59.68,2692845.0
2020-06-01 15:55:00,59.69,59.93,59.69,59.86,3845220.0,59.69,59.93,59.69,59.86,3845220.0
2020-06-02 09:30:00,59.65,59.79,59.22,59.43,5645265.0,59.65,59.79,59.22,59.43,5645265.0
2020-06-02 09:35:00,59.44,60.35,59.42,60.31,7469580.0,59.44,60.35,59.42,60.31,7469580.0
2020-06-02 09:40:00,60.31,60.5,60.0,60.47,5543025.0,60.31,60.5,60.0,60.47,5543025.0
2020-06-02 09:45:00,60.48,60.58,59.41,59.68,5578830.0,60.48,60.58,59.41,59.68,5578830.0
2020-06-02 09:50:00,59.7,59.8,59.15,59.36,3925650.0,59.7,59.8,59.15,59.36,3925650.0
2020-06-02 09:55:00,59.39,59.66,59.31,59.52,2323425.0,59.39,59.66,59.31,59.52,2323425.0
2020-06-02 10:00:00,59.54,59.67,59.38,59.48,1751130.0,59.54,59.67,59.38,59.48,1751130.0
2020-06-02 10:05:00,59.48,59.87,59.48,59.72,2417940.0,59.48,59.87,59.48,59.72,2417940.0
2020-06-02 10:10:00,59.73,59.76,59.33,59.33,2790495.0,59.73,59.76,59.33,59.33,2790495.0
2020-06-02 10:15:00,59.35,59.67,59.33,59.63,1421280.0,59.35,59.67,59.33,59.63,1421280.0
2020-06-02 10:20:00,59.66,59.87,59.58,59.87,1980315.0,59.66,59.87,59.58,59.87,1980315.0
2020-06-02 10:25:00,59.85,59.9,59.67,59.75,1314330.0,59.85,59.9,59.67,59.75,1314330.0
2020-06-02 10:30:00,59.74,59.74,59.42,59.44,1517790.0,59.74,59.74,59.42,59.44,1517790.0
2020-06-02 10:35:00,59.42,59.62,59.42,59.49,1018905.0,59.42,59.62,59.42,59.49,1018905.0
2020-06-02 10:40:00,59.5,59.51,58.93,58.99,3715545.0,59.5,59.51,58.93,58.99,3715545.0
2020-06-02 10:45:00,58.99,59.12,58.47,58.48,3714885.0,58.99,59.12,58.47,58.48,3714885.0
2020-06-02 10:50:00,58.48,58.88,58.39,58.84,3203475.0,58.48,58.88,58.39,58.84,3203475.0
2020-06-02 10:55:00,58.84,59.03,58.8,58.91,1485090.0,58.84,59.03,58.8,58.91,1485090.0
2020-06-02 11:00:00,58.93,58.93,58.33,58.57,2810910.0,58.93,58.93,58.33,58.57,2810910.0
2020-06-02 11:05:00,58.55,58.58,58.07,58.29,3254505.0,58.55,58.58,58.07,58.29,3254505.0
2020-06-02 11:10:00,58.3,58.45,58.13,58.35,2175150.0,58.3,58.45,58.13,58.35,2175150.0
2020-06-02 11:15:00,58.36,58.73,58.3,58.68,2397870.0,58.36,58.73,58.3,58.68,2397870.0
2020-06-02 11:20:00,58.7,58.79,58.64,58.74,1319340.0,58.7,58.79,58.64,58.74,1319340.0
2020-06-02 11:25:00,58.75,58.92,58.74,58.77,1745685.0,58.75,58.92,58.74,58.77,1745685.0
2020-06-02 11:30:00,58.75,59.05,58.6,59.03,1799400.0,58.75,59.05,58.6,59.03,1799400.0
2020-06-02 11:35:00,59.05,59.06,58.82,58.89,1059285.0,59.05,59.06,58.82,58.89,1059285.0
2020-06-02 11:40:00,58.88,59.19,58.87,59.05,1657470.0,58.88,59.19,58.87,59.05,1657470.0
2020-06-02 11:45:00,59.05,59.22,58.97,59.12,1187760.0,59.05,59.22,58.97,59.12,1187760.0
2020-06-02 11:50:00,59.1,59.1,58.86,59.0,1051815.0,59.1,59.1,58.86,59.0,1051815.0
2020-06-02 11:55:00,59.0,59.07,58.76,58.93,980475.0,59.0,59.07,58.76,58.93,980475.0
2020-06-02 12:00:00,58.91,59.03,58.87,58.98,539070.0,58.91,59.03,58.87,58.98,539070.0
2020-06-02 12:05:00,59.0,59.15,58.98,59.15,785610.0,59.0,59.15,58.98,59.15,785610.0
2020-06-02 12:10:00,59.16,59.24,59.11,59.14,1117590.0,59.16,59.24,59.11,59.14,1117590.0
2020-06-02 12:15:00,59.15,59.32,59.05,59.26,1507875.0,59.15,59.32,59.05,59.26,1507875.0
2020-06-02 12:20:00,59.27,59.4,59.22,59.36,1826835.0,59.27,59.4,59.22,59.36,1826835.0
2020-06-02 12:25:00,59.35,59.47,59.33,59.43,1183875.0,59.35,59.47,59.33,59.43,1183875.0
2020-06-02 12:30:00,59.41,59.47,59.26,59.29,908850.0,59.41,59.47,59.26,59.29,908850.0
2020-06-02 12:35:00,59.28,59.36,59.26,59.29,565470.0,59.28,59.36,59.26,59.29,565470.0
2020-06-02 12:40:00,59.31,59.36,59.16,59.34,1062945.0,59.31,59.36,59.16,59.34,1062945.0
2020-06-02 12:45:00,59.34,59.42,59.3,59.3,588555.0,59.34,59.42,59.3,59.3,588555.0
2020-06-02 12:50:00,59.3,59.31,59.22,59.3,615810.0,59.3,59.31,59.22,59.3,615810.0
2020-06-02 12:55:00,59.29,59.37,59.24,59.25,485880.0,59.29,59.37,59.24,59.25,485880.0
2020-06-02 13:00:00,59.24,59.3,59.21,59.28,380310.0,59.24,59.3,59.21,59.28,380310.0
2020-06-02 13:05:00,59.27,59.43,59.22,59.39,759945.0,59.27,59.43,59.22,59.39,759945.0
2020-06-02 13:10:00,59.39,59.43,59.36,59.4,660510.0,59.39,59.43,59.36,59.4,660510.0
2020-06-02 13:15:00,59.41,59.41,59.29,59.33,505425.0,59.41,59.41,59.29,59.33,505425.0
2020-06-02 13:20:00,59.32,59.44,59.3,59.37,626175.0,59.32,59.44,59.3,59.37,626175.0
2020-06-02 13:25:00,59.36,59.47,59.32,59.45,752295.0,59.36,59.47,59.32,59.45,752295.0
2020-06-02 13:30:00,59.46,59.47,59.41,59.45,565515.0,59.46,59.47,59.41,59.45,565515.0
2020-06-02 13:35:00,59.45,59.64,59.45,59.6,1474200.0,59.45,59.64,59.45,59.6,1474200.0
2020-06-02 13:40:00,59.63,59.64,59.55,59.61,857070.0,59.63,59.64,59.55,59.61,857070.0
2020-06-02 13:45:00,59.61,59.66,59.55,59.59,832140.0,59.61,59.66,59.55,59.59,832140.0
2020-06-02 13:50:00,59.6,59.71,59.48,59.68,1397385.0,59.6,59.71,59.48,59.68,1397385.0
2020-06-02 13:55:00,59.69,59.77,59.67,59.72,1145280.0,59.69,59.77,59.67,59.72,1145280.0
2020-06-02 14:00:00,59.73,59.81,59.71,59.76,892695.0,59.73,59.81,59.71,59.76,892695.0
2020-06-02 14:05:00,59.75,59.75,59.49,59.61,1509885.0,59.75,59.75,59.49,59.61,1509885.0
2020-06-02 14:10:00,59.61,59.62,59.36,59.46,1243350.0,59.61,59.62,59.36,59.46,1243350.0
2020-06-02 14:15:00,59.47,59.63,59.46,59.63,681495.0,59.47,59.63,59.46,59.63,681495.0
2020-06-02 14:20:00,59.62,59.74,59.62,59.7,887235.0,59.62,59.74,59.62,59.7,887235.0
2020-06-02 14:25:00,59.7,59.7,59.47,59.55,910170.0,59.7,59.7,59.47,59.55,910170.0
2020-06-02 14:30:00,59.55,59.63,59.38,59.41,1242705.0,59.55,59.63,59.38,59.41,1242705.0
2020-06-02 14:35:00,59.43,59.54,59.41,59.45,702570.0,59.43,59.54,59.41,59.45,702570.0
2020-06-02 14:40:00,59.45,59.52,59.41,59.51,519525.0,59.45,59.52,59.41,59.51,519525.0
2020-06-02 14:45:00,59.51,59.58,59.48,59.53,781380.0,59.51,59.58,59.48,59.53,781380.0
2020-06-02 14:50:00,59.53,59.53,59.24,59.26,985890.0,59.53,59.53,59.24,59.26,985890.0
2020-06-02 14:55:00,59.27,59.29,58.89,58.89,2217750.0,59.27,59.29,58.89,58.89,2217750.0
2020-06-02 15:00:00,58.89,59.16,58.88,59.03,1837155.0,58.89,59.16,58.88,59.03,1837155.0
2020-06-02 15:05:00,59.0,59.02,58.88,58.97,1183005.0,59.0,59.02,58.88,58.97,1183005.0
2020-06-02 15:10:00,58.98,59.16,58.97,59.12,1195575.0,58.98,59.16,58.97,59.12,1195575.0
2020-06-02 15:15:00,59.14,59.21,59.08,59.2,1042095.0,59.14,59.21,59.08,59.2,1042095.0
2020-06-02 15:20:00,59.19,59.22,58.92,58.95,1120650.0,59.19,59.22,58.92,58.95,1120650.0
2020-06-02 15:25:00,58.95,58.95,58.68,58.84,1826640.0,58.95,58.95,58.68,58.84,1826640.0
2020-06-02 15:30:00,58.85,58.93,58.73,58.91,1212600.0,58.85,58.93,58.73,58.91,1212600.0
2020-06-02 15:35:00,58.93,59.02,58.85,58.96,1267395.0,58.93,59.02,58.85,58.96,1267395.0
2020-06-02 15:40:00,58.95,58.99,58.9,58.91,687945.0,58.95,58.99,58.9,58.91,687945.0
2020-06-02 15:45:00,58.91,59.0,58.83,58.99,945780.0,58.91,59.0,58.83,58.99,945780.0
2020-06-02 15:50:00,59.0,59.14,58.95,58.98,1777335.0,59.0,59.14,58.95,58.98,1777335.0
2020-06-02 15:55:00,58.95,59.03,58.74,58.76,2249730.0,58.95,59.03,58.74,58.76,2249730.0
2020-06-03 09:30:00,59.21,59.26,58.84,58.87,3216570.0,59.21,59.26,58.84,58.87,3216570.0
2020-06-03 09:35:00,58.86,58.96,58.68,58.78,1878840.0,58.86,58.96,58.68,58.78,1878840.0
2020-06-03 09:40:00,58.78,59.47,58.73,59.39,3885150.0,58.78,59.47,58.73,59.39,3885150.0
2020-06-03 09:45:00,59.38,59.59,59.22,59.53,2874405.0,59.38,59.59,59.22,59.53,2874405.0
2020-06-03 09:50:00,59.51,59.8,59.51,59.63,3353415.0,59.51,59.8,59.51,59.63,3353415.0
2020-06-03 09:55:00,59.66,59.86,59.5,59.82,2514675.0,59.66,59.86,59.5,59.82,2514675.0
2020-06-03 10:00:00,59.84,59.86,59.46,59.51,1798665.0,59.84,59.86,59.46,59.51,1798665.0
2020-06-03 10:05:00,59.51,59.72,59.44,59.57,1210020.0,59.51,59.72,59.44,59.57,1210020.0
2020-06-03 10:10:00,59.57,59.57,59.2,59.37,1889715.0,59.57,59.57,59.2,59.37,1889715.0
2020-06-03 10:15:00,59.36,59.69,59.24,59.69,2244150.0,59.36,59.69,59.24,59.69,2244150.0
2020-06-03 10:20:00,59.68,59.71,59.42,59.54,1460745.0,59.68,59.71,59.42,59.54,1460745.0
2020-06-03 10:25:00,59.58,59.63,59.51,59.54,702195.0,59.58,59.63,59.51,59.54,702195.0
2020-06-03 10:30:00,59.53,59.53,59.37,59.49,1063650.0,59.53,59.53,59.37,59.49,1063650.0
2020-06-03 10:35:00,59.49,59.58,59.33,59.38,1103805.0,59.49,59.58,59.33,59.38,1103805.0
2020-06-03 10:40:00,59.38,59.38,59.22,59.31,1009815.0,59.38,59.38,59.22,59.31,1009815.0
2020-06-03 10:45:00,59.35,59.4,59.22,59.39,939120.0,59.35,59.4,59.22,59.39,939120.0
2020-06-03 10:50:00,59.4,59.53,59.3,59.51,1021185.0,59.4,59.53,59.3,59.51,1021185.0
2020-06-03 10:55:00,59.51,59.6,59.3,59.3,1049070.0,59.51,59.6,59.3,59.3,1049070.0
2020-06-03 11:00:00,59.29,59.44,59.22,59.28,851880.0,59.29,59.44,59.22,59.28,851880.0
2020-06-03 11:05:00,59.27,59.37,59.24,59.35,547320.0,59.27,59.37,59.24,59.35,547320.0
2020-06-03 11:10:00,59.35,59.43,59.31,59.42,682785.0,59.35,59.43,59.31,59.42,682785.0
2020-06-03 11:15:00,59.43,59.5,59.36,59.38,927525.0,59.43,59.5,59.36,59.38,927525.0
2020-06-03 11:20:00,59.37,59.67,59.32,59.58,1451145.0,59.37,59.67,59.32,59.58,1451145.0
2020-06-03 11:25:00,59.58,59.63,59.51,59.52,1206060.0,59.58,59.63,59.51,59.52,1206060.0
2020-06-03 11:30:00,59.53,59.55,59.35,59.44,886950.0,59.53,59.55,59.35,59.44,886950.0
2020-06-03 11:35:00,59.43,59.47,59.37,59.4,313335.0,59.43,59.47,59.37,59.4,313335.0
2020-06-03 11:40:00,59.39,59.43,59.23,59.33,993585.0,59.39,59.43,59.23,59.33,993585.0
2020-06-03 11:45:00,59.32,59.39,59.23,59.31,801675.0,59.32,59.39,59.23,59.31,801675.0
2020-06-03 11:50:00,59.32,59.35,59.15,59.21,888945.0,59.32,59.35,59.15,59.21,888945.0
2020-06-03 11:55:00,59.21,59.36,59.2,59.31,664665.0,59.21,59.36,59.2,59.31,664665.0
2020-06-03 12:00:00,59.3,59.32,59.01,59.01,997965.0,59.3,59.32,59.01,59.01,997965.0
2020-06-03 12:05:00,59.01,59.1,58.95,58.99,1097670.0,59.01,59.1,58.95,58.99,1097670.0
2020-06-03 12:10:00,59.0,59.13,59.0,59.09,697275.0,59.0,59.13,59.0,59.09,697275.0
2020-06-03 12:15:00,59.09,59.12,58.89,58.97,839265.0,59.09,59.12,58.89,58.97,839265.0
2020-06-03 12:20:00,58.98,59.0,58.85,58.95,806625.0,58.98,59.0,58.85,58.95,806625.0
2020-06-03 12:25:00,58.97,59.04,58.9,59.04,925815.0,58.97,59.04,58.9,59.04,925815.0
2020-06-03 12:30:00,59.04,59.17,59.0,59.14,1290900.0,59.04,59.17,59.0,59.14,1290900.0
2020-06-03 12:35:00,59.16,59.18,59.09,59.13,512325.0,59.16,59.18,59.09,59.13,512325.0
2020-06-03 12:40:00,59.14,59.28,59.14,59.25,1052505.0,59.14,59.28,59.14,59.25,1052505.0
2020-06-03 12:45:00,59.25,59.25,59.12,59.18,692115.0,59.25,59.25,59.12,59.18,692115.0
2020-06-03 12:50:00,59.16,59.25,59.13,59.13,463155.0,59.16,59.25,59.13,59.13,463155.0
2020-06-03 12:55:00,59.14,59.19,59.09,59.17,378975.0,59.14,59.19,59.09,59.17,378975.0
2020-06-03 13:00:00,59.17,59.17,59.02,59.08,368730.0,59.17,59.17,59.02,59.08,368730.0
2020-06-03 13:05:00,59.09,59.23,59.09,59.11,461715.0,59.09,59.23,59.09,59.11,461715.0
2020-06-03 13:10:00,59.11,59.14,58.97,59.03,477720.0,59.11,59.14,58.97,59.03,477720.0
2020-06-03 13:15:00,59.04,59.07,58.97,59.03,472275.0,59.04,59.07,58.97,59.03,472275.0
2020-06-03 13:20:00,59.04,59.1,59.03,59.07,449055.0,59.04,59.1,59.03,59.07,449055.0
2020-06-03 13:25:00,59.07,59.09,58.93,58.94,533835.0,59.07,59.09,58.93,58.94,533835.0
2020-06-03 13:30:00,58.97,58.98,58.93,58.98,360780.0,58.97,58.98,58.93,58.98,360780.0
2020-06-03 13:35:00,58.98,58.99,58.87,58.92,519705.0,58.98,58.99,58.87,58.92,519705.0
2020-06-03 13:40:00,58.92,59.04,58.9,59.03,408630.0,58.92,59.04,58.9,59.03,408630.0
2020-06-03 13:45:00,59.03,59.06,58.99,58.99,494700.0,59.03,59.06,58.99,58.99,494700.0
2020-06-03 13:50:00,58.98,59.15,58.94,59.12,924930.0,58.98,59.15,58.94,59.12,924930.0
2020-06-03 13:55:00,59.13,59.15,59.09,59.12,469155.0,59.13,59.15,59.09,59.12,469155.0
2020-06-03 14:00:00,59.14,59.2,59.1,59.14,663810.0,59.14,59.2,59.1,59.14,663810.0
2020-06-03 14:05:00,59.13,59.14,59.07,59.1,476310.0,59.13,59.14,59.07,59.1,476310.0
2020-06-03 14:10:00,59.09,59.1,58.93,58.97,727260.0,59.09,59.1,58.93,58.97,727260.0
2020-06-03 14:15:00,58.95,59.02,58.87,59.02,897390.0,58.95,59.02,58.87,59.02,897390.0
2020-06-03 14:20:00,59.0,59.03,58.89,58.92,609615.0,59.0,59.03,58.89,58.92,609615.0
2020-06-03 14:25:00,58.93,59.02,58.91,58.94,543780.0,58.93,59.02,58.91,58.94,543780.0
2020-06-03 14:30:00,58.95,58.95,58.8,58.83,815325.0,58.95,58.95,58.8,58.83,815325.0
2020-06-03 14:35:00,58.82,58.92,58.75,58.92,848670.0,58.82,58.92,58.75,58.92,848670.0
2020-06-03 14:40:00,58.91,58.96,58.79,58.82,533505.0,58.91,58.96,58.79,58.82,533505.0
2020-06-03 14:45:00,58.8,58.82,58.67,58.76,1087965.0,58.8,58.82,58.67,58.76,1087965.0
2020-06-03 14:50:00,58.74,58.9,58.74,58.9,546840.0,58.74,58.9,58.74,58.9,546840.0
2020-06-03 14:55:00,58.9,59.03,58.9,58.97,1045290.0,58.9,59.03,58.9,58.97,1045290.0
2020-06-03 15:00:00,58.98,59.06,58.92,59.02,838095.0,58.98,59.06,58.92,59.02,838095.0
2020-06-03 15:05:00,59.02,59.07,58.97,59.01,709755.0,59.02,59.07,58.97,59.01,709755.0
2020-06-03 15:10:00,59.02,59.02,58.85,58.94,770010.0,59.02,59.02,58.85,58.94,770010.0
2020-06-03 15:15:00,58.95,58.97,58.84,58.92,556575.0,58.95,58.97,58.84,58.92,556575.0
2020-06-03 15:20:00,58.93,58.99,58.87,58.95,426840.0,58.93,58.99,58.87,58.95,426840.0
2020-06-03 15:25:00,58.94,59.0,58.94,58.94,480285.0,58.94,59.0,58.94,58.94,480285.0
2020-06-03 15:30:00,58.95,59.08,58.95,58.99,695220.0,58.95,59.08,58.95,58.99,695220.0
2020-06-03 15:35:00,58.98,59.07,58.93,59.04,575130.0,58.98,59.07,58.93,59.04,575130.0
2020-06-03 15:40:00,59.04,59.09,58.97,59.05,793065.0,59.04,59.09,58.97,59.05,793065.0
2020-06-03 15:45:00,59.05,59.1,59.01,59.01,816330.0,59.05,59.1,59.01,59.01,816330.0
2020-06-03 15:50:00,59.05,59.05,58.83,58.89,990660.0,59.05,59.05,58.83,58.89,990660.0
2020-06-03 15:55:00,58.89,58.89,58.68,58.83,2092950.0,58.89,58.89,58.68,58.83,2092950.0
2020-06-04 09:30:00,59.33,59.57,59.11,59.49,3904260.0,59.33,59.57,59.11,59.49,3904260.0
2020-06-04 09:35:00,59.5,59.66,59.37,59.55,2871000.0,59.5,59.66,59.37,59.55,2871000.0
2020-06-04 09:40:00,59.54,59.67,59.36,59.45,2508990.0,59.54,59.67,59.36,59.45,2508990.0
2020-06-04 09:45:00,59.43,59.5,59.21,59.33,1529490.0,59.43,59.5,59.21,59.33,1529490.0
2020-06-04 09:50:00,59.33,59.49,59.28,59.47,1419765.0,59.33,59.49,59.28,59.47,1419765.0
2020-06-04 09:55:00,59.48,59.72,59.48,59.58,2832435.0,59.48,59.72,59.48,59.58,2832435.0
2020-06-04 10:00:00,59.59,59.72,59.46,59.51,1701555.0,59.59,59.72,59.46,59.51,1701555.0
2020-06-04 10:05:00,59.51,59.53,59.26,59.51,2331390.0,59.51,59.53,59.26,59.51,2331390.0
2020-06-04 10:10:00,59.53,59.53,59.28,59.36,1039725.0,59.53,59.53,59.28,59.36,1039725.0
2020-06-04 10:15:00,59.37,59.47,59.34,59.38,928785.0,59.37,59.47,59.34,59.38,928785.0
2020-06-04 10:20:00,59.4,59.41,59.21,59.31,1216185.0,59.4,59.41,59.21,59.31,1216185.0
2020-06-04 10:25:00,59.31,59.35,59.21,59.33,789570.0,59.31,59.35,59.21,59.33,789570.0
2020-06-04 10:30:00,59.33,59.48,59.26,59.39,1215180.0,59.33,59.48,59.26,59.39,1215180.0
2020-06-04 10:35:00,59.39,59.39,59.13,59.24,1226250.0,59.39,59.39,59.13,59.24,1226250.0
2020-06-04 10:40:00,59.23,59.28,58.97,59.03,1268670.0,59.23,59.28,58.97,59.03,1268670.0
2020-06-04 10:45:00,59.02,59.19,59.02,59.16,771990.0,59.02,59.19,59.02,59.16,771990.0
2020-06-04 10:50:00,59.16,59.18,59.09,59.12,282900.0,59.16,59.18,59.09,59.12,282900.0
2020-06-04 10:55:00,59.12,59.23,59.06,59.2,651480.0,59.12,59.23,59.06,59.2,651480.0
2020-06-04 11:00:00,59.22,59.22,59.05,59.07,711390.0,59.22,59.22,59.05,59.07,711390.0
2020-06-04 11:05:00,59.09,59.13,58.88,58.9,1055895.0,59.09,59.13,58.88,58.9,1055895.0
2020-06-04 11:10:00,58.9,58.92,58.7,58.8,1735290.0,58.9,58.92,58.7,58.8,1735290.0
2020-06-04 11:15:00,58.77,58.8,58.3,58.32,2665590.0,58.77,58.8,58.3,58.32,2665590.0
2020-06-04 11:20:00,58.32,58.69,58.3,58.62,1706805.0,58.32,58.69,58.3,58.62,1706805.0
2020-06-04 11:25:00,58.63,58.65,58.44,58.58,1245390.0,58.63,58.65,58.44,58.58,1245390.0
2020-06-04 11:30:00,58.57,58.8,58.53,58.77,1269825.0,58.57,58.8,58.53,58.77,1269825.0
2020-06-04 11:35:00,58.74,58.96,58.67,58.96,1133190.0,58.74,58.96,58.67,58.96,1133190.0
2020-06-04 11:40:00,58.95,58.97,58.68,58.79,907140.0,58.95,58.97,58.68,58.79,907140.0
2020-06-04 11:45:00,58.81,58.84,58.66,58.71,872130.0,58.81,58.84,58.66,58.71,872130.0
2020-06-04 11:50:00,58.73,58.79,58.66,58.75,611310.0,58.73,58.79,58.66,58.75,611310.0
2020-06-04 11:55:00,58.74,58.78,58.67,58.68,614325.0,58.74,58.78,58.67,58.68,614325.0
2020-06-04 12:00:00,58.68,58.82,58.68,58.77,589635.0,58.68,58.82,58.68,58.77,589635.0
2020-06-04 12:05:00,58.76,58.83,58.71,58.81,445830.0,58.76,58.83,58.71,58.81,445830.0
2020-06-04 12:10:00,58.8,58.85,58.75,58.75,517860.0,58.8,58.85,58.75,58.75,517860.0
2020-06-04 12:15:00,58.75,58.84,58.72,58.81,337155.0,58.75,58.84,58.72,58.81,337155.0
2020-06-04 12:20:00,58.8,58.99,58.79,58.98,1015545.0,58.8,58.99,58.79,58.98,1015545.0
2020-06-04 12:25:00,58.99,59.0,58.85,58.87,685350.0,58.99,59.0,58.85,58.87,685350.0
2020-06-04 12:30:00,58.86,58.86,58.59,58.61,936720.0,58.86,58.86,58.59,58.61,936720.0
2020-06-04 12:35:00,58.61,58.71,58.6,58.66,685380.0,58.61,58.71,58.6,58.66,685380.0
2020-06-04 12:40:00,58.65,58.73,58.52,58.53,877365.0,58.65,58.73,58.52,58.53,877365.0
2020-06-04 12:45:00,58.53,58.58,58.4,58.45,738795.0,58.53,58.58,58.4,58.45,738795.0
2020-06-04 12:50:00,58.45,58.51,58.36,58.47,1015020.0,58.45,58.51,58.36,58.47,1015020.0
2020-06-04 12:55:00,58.48,58.52,58.28,58.35,1472295.0,58.48,58.52,58.28,58.35,1472295.0
2020-06-04 13:00:00,58.34,58.52,58.34,58.52,766830.0,58.34,58.52,58.34,58.52,766830.0
2020-06-04 13:05:00,58.5,58.6,58.46,58.55,907215.0,58.5,58.6,58.46,58.55,907215.0
2020-06-04 13:10:00,58.55,58.56,58.49,58.55,471615.0,58.55,58.56,58.49,58.55,471615.0
2020-06-04 13:15:00,58.54,58.61,58.53,58.56,528675.0,58.54,58.61,58.53,58.56,528675.0
2020-06-04 13:20:00,58.55,58.57,58.41,58.43,564315.0,58.55,58.57,58.41,58.43,564315.0
2020-06-04 13:25:00,58.45,58.49,58.4,58.41,263895.0,58.45,58.49,58.4,58.41,263895.0
2020-06-04 13:30:00,58.42,58.62,58.42,58.61,614265.0,58.42,58.62,58.42,58.61,614265.0
2020-06-04 13:35:00,58.6,58.63,58.54,58.56,462435.0,58.6,58.63,58.54,58.56,462435.0
2020-06-04 13:40:00,58.56,58.66,58.52,58.65,901860.0,58.56,58.66,58.52,58.65,901860.0
2020-06-04 13:45:00,58.66,58.69,58.57,58.61,617325.0,58.66,58.69,58.57,58.61,617325.0
2020-06-04 13:50:00,58.6,58.6,58.53,58.57,298575.0,58.6,58.6,58.53,58.57,298575.0
2020-06-04 13:55:00,58.58,58.74,58.57,58.69,740625.0,58.58,58.74,58.57,58.69,740625.0
2020-06-04 14:00:00,58.72,58.73,58.61,58.67,386640.0,58.72,58.73,58.61,58.67,386640.0
2020-06-04 14:05:00,58.66,58.69,58.47,58.49,646050.0,58.66,58.69,58.47,58.49,646050.0
2020-06-04 14:10:00,58.5,58.53,58.43,58.48,586305.0,58.5,58.53,58.43,58.48,586305.0
2020-06-04 14:15:00,58.48,58.58,58.47,58.53,476280.0,58.48,58.58,58.47,58.53,476280.0
2020-06-04 14:20:00,58.52,58.57,58.41,58.43,405795.0,58.52,58.57,58.41,58.43,405795.0
2020-06-04 14:25:00,58.42,58.43,58.35,58.37,584685.0,58.42,58.43,58.35,58.37,584685.0
2020-06-04 14:30:00,58.38,58.42,58.17,58.2,1297935.0,58.38,58.42,58.17,58.2,1297935.0
2020-06-04 14:35:00,58.21,58.25,57.91,58.0,2120190.0,58.21,58.25,57.91,58.0,2120190.0
2020-06-04 14:40:00,57.99,58.04,57.83,57.9,1631805.0,57.99,58.04,57.83,57.9,1631805.0
2020-06-04 14:45:00,57.9,58.15,57.87,58.15,1530720.0,57.9,58.15,57.87,58.15,1530720.0
2020-06-04 14:50:00,58.14,58.17,57.95,57.97,925110.0,58.14,58.17,57.95,57.97,925110.0
2020-06-04 14:55:00,57.98,58.0,57.44,57.47,1964100.0,57.98,58.0,57.44,57.47,1964100.0
2020-06-04 15:00:00,57.47,57.71,57.47,57.63,1448850.0,57.47,57.71,57.47,57.63,1448850.0
2020-06-04 15:05:00,57.63,57.63,57.23,57.5,2370300.0,57.63,57.63,57.23,57.5,2370300.0
2020-06-04 15:10:00,57.47,57.65,57.46,57.61,1302900.0,57.47,57.65,57.46,57.61,1302900.0
2020-06-04 15:15:00,57.61,57.62,57.3,57.6,1752285.0,57.61,57.62,57.3,57.6,1752285.0
2020-06-04 15:20:00,57.59,57.65,57.48,57.56,1028085.0,57.59,57.65,57.48,57.56,1028085.0
2020-06-04 15:25:00,57.57,57.65,57.5,57.52,918075.0,57.57,57.65,57.5,57.52,918075.0
2020-06-04 15:30:00,57.54,57.64,57.48,57.6,1192170.0,57.54,57.64,57.48,57.6,1192170.0
2020-06-04 15:35:00,57.61,57.67,57.57,57.62,820695.0,57.61,57.67,57.57,57.62,820695.0
2020-06-04 15:40:00,57.61,57.64,57.49,57.53,606555.0,57.61,57.64,57.49,57.53,606555.0
2020-06-04 15:45:00,57.53,57.63,57.49,57.58,803520.0,57.53,57.63,57.49,57.58,803520.0
2020-06-04 15:50:00,57.59,57.62,57.48,57.61,1050750.0,57.59,57.62,57.48,57.61,1050750.0
2020-06-04 15:55:00,57.61,57.63,57.58,57.62,1674255.0,57.61,57.63,57.58,57.62,1674255.0
2020-06-05 09:30:00,58.54,58.63,58.14,58.28,3499020.0,58.54,58.63,58.14,58.28,3499020.0
2020-06-05 09:35:00,58.28,58.54,58.25,58.25,2205630.0,58.28,58.54,58.25,58.25,2205630.0
2020-06-05 09:40:00,58.28,58.45,58.19,58.39,1792725.0,58.28,58.45,58.19,58.39,1792725.0
2020-06-05 09:45:00,58.4,58.53,58.21,58.49,2002185.0,58.4,58.53,58.21,58.49,2002185.0
2020-06-05 09:50:00,58.49,58.73,58.4,58.7,2661390.0,58.49,58.73,58.4,58.7,2661390.0
2020-06-05 09:55:00,58.69,58.69,58.41,58.45,1709250.0,58.69,58.69,58.41,58.45,1709250.0
2020-06-05 10:00:00,58.47,58.47,58.26,58.27,1571055.0,58.47,58.47,58.26,58.27,1571055.0
2020-06-05 10:05:00,58.29,58.4,58.2,58.2,1155990.0,58.29,58.4,58.2,58.2,1155990.0
2020-06-05 10:10:00,58.21,58.21,57.94,58.17,1483215.0,58.21,58.21,57.94,58.17,1483215.0
2020-06-05 10:15:00,58.18,58.18,57.75,57.94,1559400.0,58.18,58.18,57.75,57.94,1559400.0
2020-06-05 10:20:00,57.94,58.07,57.81,58.07,1299720.0,57.94,58.07,57.81,58.07,1299720.0
2020-06-05 10:25:00,58.08,58.16,58.01,58.08,1087380.0,58.08,58.16,58.01,58.08,1087380.0
2020-06-05 10:30:00,58.07,58.16,57.93,57.99,1032285.0,58.07,58.16,57.93,57.99,1032285.0
2020-06-05 10:35:00,57.98,58.2,57.95,58.11,1028070.0,57.98,58.2,57.95,58.11,1028070.0
2020-06-05 10:40:00,58.1,58.15,57.94,58.02,674295.0,58.1,58.15,57.94,58.02,674295.0
2020-06-05 10:45:00,58.02,58.05,57.9,58.02,571845.0,58.02,58.05,57.9,58.02,571845.0
2020-06-05 10:50:00,58.02,58.11,57.97,58.11,550635.0,58.02,58.11,57.97,58.11,550635.0
2020-06-05 10:55:00,58.1,58.19,58.01,58.15,663195.0,58.1,58.19,58.01,58.15,663195.0
2020-06-05 11:00:00,58.14,58.31,58.14,58.3,1526250.0,58.14,58.31,58.14,58.3,1526250.0
2020-06-05 11:05:00,58.3,58.32,58.14,58.2,813555.0,58.3,58.32,58.14,58.2,813555.0
2020-06-05 11:10:00,58.22,58.45,58.2,58.39,1096860.0,58.22,58.45,58.2,58.39,1096860.0
2020-06-05 11:15:00,58.39,58.46,58.27,58.42,733935.0,58.39,58.46,58.27,58.42,733935.0
2020-06-05 11:20:00,58.41,58.43,58.3,58.41,871200.0,58.41,58.43,58.3,58.41,871200.0
2020-06-05 11:25:00,58.41,58.44,58.31,58.4,587580.0,58.41,58.44,58.31,58.4,587580.0
2020-06-05 11:30:00,58.4,58.53,58.39,58.43,1164720.0,58.4,58.53,58.39,58.43,1164720.0
2020-06-05 11:35:00,58.43,58.45,58.23,58.34,677325.0,58.43,58.45,58.23,58.34,677325.0
2020-06-05 11:40:00,58.34,58.43,58.27,58.32,632880.0,58.34,58.43,58.27,58.32,632880.0
2020-06-05 11:45:00,58.33,58.33,58.22,58.29,370860.0,58.33,58.33,58.22,58.29,370860.0
2020-06-05 11:50:00,58.28,58.43,58.25,58.32,712080.0,58.28,58.43,58.25,58.32,712080.0
2020-06-05 11:55:00,58.31,58.35,58.23,58.25,401175.0,58.31,58.35,58.23,58.25,401175.0
2020-06-05 12:00:00,58.27,58.27,58.16,58.19,618255.0,58.27,58.27,58.16,58.19,618255.0
2020-06-05 12:05:00,58.2,58.26,58.18,58.25,305400.0,58.2,58.26,58.18,58.25,305400.0
2020-06-05 12:10:00,58.25,58.37,58.23,58.24,555705.0,58.25,58.37,58.23,58.24,555705.0
2020-06-05 12:15:00,58.24,58.38,58.23,58.26,439125.0,58.24,58.38,58.23,58.26,439125.0
2020-06-05 12:20:00,58.26,58.45,58.26,58.38,975750.0,58.26,58.45,58.26,58.38,975750.0
2020-06-05 12:25:00,58.38,58.6,58.37,58.6,1211025.0,58.38,58.6,58.37,58.6,1211025.0
2020-06-05 12:30:00,58.59,58.66,58.51,58.51,888105.0,58.59,58.66,58.51,58.51,888105.0
2020-06-05 12:35:00,58.53,58.57,58.46,58.57,368370.0,58.53,58.57,58.46,58.57,368370.0
2020-06-05 12:40:00,58.56,58.62,58.43,58.45,550065.0,58.56,58.62,58.43,58.45,550065.0
2020-06-05 12:45:00,58.45,58.57,58.44,58.56,385800.0,58.45,58.57,58.44,58.56,385800.0
2020-06-05 12:50:00,58.54,58.55,58.48,58.49,171705.0,58.54,58.55,58.48,58.49,171705.0
2020-06-05 12:55:00,58.47,58.49,58.39,58.49,329880.0,58.47,58.49,58.39,58.49,329880.0
2020-06-05 13:00:00,58.5,58.56,58.42,58.46,505920.0,58.5,58.56,58.42,58.46,505920.0
2020-06-05 13:05:00,58.49,58.49,58.42,58.48,525465.0,58.49,58.49,58.42,58.48,525465.0
2020-06-05 13:10:00,58.48,58.51,58.46,58.49,227610.0,58.48,58.51,58.46,58.49,227610.0
2020-06-05 13:15:00,58.49,58.56,58.47,58.54,404835.0,58.49,58.56,58.47,58.54,404835.0
2020-06-05 13:20:00,58.54,58.58,58.51,58.58,514815.0,58.54,58.58,58.51,58.58,514815.0
2020-06-05 13:25:00,58.58,58.68,58.57,58.61,1636905.0,58.58,58.68,58.57,58.61,1636905.0
2020-06-05 13:30:00,58.61,58.63,58.45,58.47,682020.0,58.61,58.63,58.45,58.47,682020.0
2020-06-05 13:35:00,58.47,58.49,58.36,58.43,815730.0,58.47,58.49,58.36,58.43,815730.0
2020-06-05 13:40:00,58.44,58.46,58.4,58.43,359805.0,58.44,58.46,58.4,58.43,359805.0
2020-06-05 13:45:00,58.43,58.44,58.37,58.42,508320.0,58.43,58.44,58.37,58.42,508320.0
2020-06-05 13:50:00,58.41,58.45,58.36,58.38,330510.0,58.41,58.45,58.36,58.38,330510.0
2020-06-05 13:55:00,58.37,58.4,58.31,58.39,476205.0,58.37,58.4,58.31,58.39,476205.0
2020-06-05 14:00:00,58.39,58.43,58.26,58.27,926115.0,58.39,58.43,58.26,58.27,926115.0
2020-06-05 14:05:00,58.26,58.27,58.21,58.25,470325.0,58.26,58.27,58.21,58.25,470325.0
2020-06-05 14:10:00,58.25,58.38,58.24,58.32,572790.0,58.25,58.38,58.24,58.32,572790.0
2020-06-05 14:15:00,58.32,58.42,58.31,58.41,556080.0,58.32,58.42,58.31,58.41,556080.0
2020-06-05 14:20:00,58.42,58.42,58.38,58.39,252705.0,58.42,58.42,58.38,58.39,252705.0
2020-06-05 14:25:00,58.39,58.43,58.37,58.42,250650.0,58.39,58.43,58.37,58.42,250650.0
2020-06-05 14:30:00,58.43,58.53,58.42,58.51,623520.0,58.43,58.53,58.42,58.51,623520.0
2020-06-05 14:35:00,58.53,58.6,58.42,58.58,618600.0,58.53,58.6,58.42,58.58,618600.0
2020-06-05 14:40:00,58.58,58.97,58.58,58.91,2140275.0,58.58,58.97,58.58,58.91,2140275.0
2020-06-05 14:45:00,58.92,59.05,58.84,58.97,1904265.0,58.92,59.05,58.84,58.97,1904265.0
2020-06-05 14:50:00,58.98,59.0,58.74,58.8,1463190.0,58.98,59.0,58.74,58.8,1463190.0
2020-06-05 14:55:00,58.78,58.88,58.75,58.85,1004535.0,58.78,58.88,58.75,58.85,1004535.0
2020-06-05 15:00:00,58.85,59.1,58.85,59.08,1848120.0,58.85,59.1,58.85,59.08,1848120.0
2020-06-05 15:05:00,59.09,59.1,58.87,58.89,978945.0,59.09,59.1,58.87,58.89,978945.0
2020-06-05 15:10:00,58.89,58.9,58.81,58.89,700875.0,58.89,58.9,58.81,58.89,700875.0
2020-06-05 15:15:00,58.9,58.97,58.81,58.95,732120.0,58.9,58.97,58.81,58.95,732120.0
2020-06-05 15:20:00,58.96,59.0,58.9,59.0,765765.0,58.96,59.0,58.9,59.0,765765.0
2020-06-05 15:25:00,59.0,59.07,58.96,59.03,893700.0,59.0,59.07,58.96,59.03,893700.0
2020-06-05 15:30:00,59.03,59.07,58.84,58.87,1124160.0,59.03,59.07,58.84,58.87,1124160.0
2020-06-05 15:35:00,58.86,58.98,58.84,58.91,946080.0,58.86,58.98,58.84,58.91,946080.0
2020-06-05 15:40:00,58.91,59.01,58.9,58.97,850155.0,58.91,59.01,58.9,58.97,850155.0
2020-06-05 15:45:00,58.95,58.95,58.81,58.88,934860.0,58.95,58.95,58.81,58.88,934860.0
2020-06-05 15:50:00,58.91,58.97,58.84,58.97,1337895.0,58.91,58.97,58.84,58.97,1337895.0
2020-06-05 15:55:00,58.96,59.04,58.95,59.04,2529450.0,58.96,59.04,58.95,59.04,2529450.0
2020-06-08 09:30:00,61.2,61.87,60.88,61.51,9828015.0,61.2,61.87,60.88,61.51,9828015.0
2020-06-08 09:35:00,61.47,62.23,61.47,62.03,5541720.0,61.47,62.23,61.47,62.03,5541720.0
2020-06-08 09:40:00,62.03,62.04,61.57,61.84,3743670.0,62.03,62.04,61.57,61.84,3743670.0
2020-06-08 09:45:00,61.8,61.85,61.48,61.69,3070095.0,61.8,61.85,61.48,61.69,3070095.0
2020-06-08 09:50:00,61.68,61.72,61.34,61.7,2884800.0,61.68,61.72,61.34,61.7,2884800.0
2020-06-08 09:55:00,61.71,61.73,61.2,61.35,2183925.0,61.71,61.73,61.2,61.35,2183925.0
2020-06-08 10:00:00,61.34,61.4,60.97,61.23,3162885.0,61.34,61.4,60.97,61.23,3162885.0
2020-06-08 10:05:00,61.23,61.33,61.09,61.11,1668720.0,61.23,61.33,61.09,61.11,1668720.0
2020-06-08 10:10:00,61.15,61.18,60.61,60.74,2563995.0,61.15,61.18,60.61,60.74,2563995.0
2020-06-08 10:15:00,60.76,61.05,60.71,61.02,2265690.0,60.76,61.05,60.71,61.02,2265690.0
2020-06-08 10:20:00,61.05,61.11,60.87,61.04,1467930.0,61.05,61.11,60.87,61.04,1467930.0
2020-06-08 10:25:00,61.05,61.33,60.97,61.28,2635740.0,61.05,61.33,60.97,61.28,2635740.0
2020-06-08 10:30:00,61.28,61.38,61.17,61.18,1709985.0,61.28,61.38,61.17,61.18,1709985.0
2020-06-08 10:35:00,61.17,61.21,61.01,61.21,1092435.0,61.17,61.21,61.01,61.21,1092435.0
2020-06-08 10:40:00,61.19,61.48,61.18,61.4,2463180.0,61.19,61.48,61.18,61.4,2463180.0
2020-06-08 10:45:00,61.4,61.57,61.27,61.29,2162355.0,61.4,61.57,61.27,61.29,2162355.0
2020-06-08 10:50:00,61.28,61.39,61.14,61.36,1478295.0,61.28,61.39,61.14,61.36,1478295.0
2020-06-08 10:55:00,61.36,61.6,61.34,61.57,1915050.0,61.36,61.6,61.34,61.57,1915050.0
2020-06-08 11:00:00,61.58,61.65,61.42,61.5,1410570.0,61.58,61.65,61.42,61.5,1410570.0
2020-06-08 11:05:00,61.5,61.54,61.39,61.47,866670.0,61.5,61.54,61.39,61.47,866670.0
2020-06-08 11:10:00,61.47,61.67,61.47,61.65,1544820.0,61.47,61.67,61.47,61.65,1544820.0
2020-06-08 11:15:00,61.65,61.8,61.6,61.76,1511175.0,61.65,61.8,61.6,61.76,1511175.0
2020-06-08 11:20:00,61.76,61.93,61.74,61.91,2339835.0,61.76,61.93,61.74,61.91,2339835.0
2020-06-08 11:25:00,61.9,61.99,61.83,61.87,2309235.0,61.9,61.99,61.83,61.87,2309235.0
2020-06-08 11:30:00,61.88,61.98,61.83,61.94,1052250.0,61.88,61.98,61.83,61.94,1052250.0
2020-06-08 11:35:00,61.95,62.0,61.63,61.67,1510935.0,61.95,62.0,61.63,61.67,1510935.0
2020-06-08 11:40:00,61.67,61.79,61.53,61.65,1610505.0,61.67,61.79,61.53,61.65,1610505.0
2020-06-08 11:45:00,61.68,61.87,61.66,61.86,1037235.0,61.68,61.87,61.66,61.86,1037235.0
2020-06-08 11:50:00,61.86,61.87,61.62,61.7,715260.0,61.86,61.87,61.62,61.7,715260.0
2020-06-08 11:55:00,61.72,61.77,61.64,61.65,445725.0,61.72,61.77,61.64,61.65,445725.0
2020-06-08 12:00:00,61.65,61.7,61.6,61.62,668865.0,61.65,61.7,61.6,61.62,668865.0
2020-06-08 12:05:00,61.64,61.85,61.63,61.84,732300.0,61.64,61.85,61.63,61.84,732300.0
2020-06-08 12:10:00,61.83,61.91,61.62,61.63,842895.0,61.83,61.91,61.62,61.63,842895.0
2020-06-08 12:15:00,61.62,61.72,61.61,61.64,745155.0,61.62,61.72,61.61,61.64,745155.0
2020-06-08 12:20:00,61.64,61.8,61.64,61.74,634305.0,61.64,61.8,61.64,61.74,634305.0
2020-06-08 12:25:00,61.73,61.86,61.69,61.74,447795.0,61.73,61.86,61.69,61.74,447795.0
2020-06-08 12:30:00,61.75,61.92,61.74,61.85,531945.0,61.75,61.92,61.74,61.85,531945.0
2020-06-08 12:35:00,61.87,62.0,61.84,61.93,2661855.0,61.87,62.0,61.84,61.93,2661855.0
2020-06-08 12:40:00,61.93,62.0,61.85,61.89,1120050.0,61.93,62.0,61.85,61.89,1120050.0
2020-06-08 12:45:00,61.89,61.95,61.79,61.93,810810.0,61.89,61.95,61.79,61.93,810810.0
2020-06-08 12:50:00,61.93,61.99,61.85,61.98,681015.0,61.93,61.99,61.85,61.98,681015.0
2020-06-08 12:55:00,61.97,62.0,61.93,61.99,1163805.0,61.97,62.0,61.93,61.99,1163805.0
2020-06-08 13:00:00,61.98,62.31,61.98,62.26,3438765.0,61.98,62.31,61.98,62.26,3438765.0
2020-06-08 13:05:00,62.27,62.33,62.17,62.25,1423905.0,62.27,62.33,62.17,62.25,1423905.0
2020-06-08 13:10:00,62.25,62.26,61.76,61.89,1706340.0,62.25,62.26,61.76,61.89,1706340.0
2020-06-08 13:15:00,61.89,61.93,61.74,61.85,1441725.0,61.89,61.93,61.74,61.85,1441725.0
2020-06-08 13:20:00,61.84,61.93,61.8,61.9,742185.0,61.84,61.93,61.8,61.9,742185.0
2020-06-08 13:25:00,61.89,61.97,61.84,61.95,683265.0,61.89,61.97,61.84,61.95,683265.0
2020-06-08 13:30:00,61.95,62.11,61.9,62.09,1026060.0,61.95,62.11,61.9,62.09,1026060.0
2020-06-08 13:35:00,62.1,62.2,62.02,62.12,1106505.0,62.1,62.2,62.02,62.12,1106505.0
2020-06-08 13:40:00,62.12,62.2,62.09,62.19,928485.0,62.12,62.2,62.09,62.19,928485.0
2020-06-08 13:45:00,62.17,62.31,62.15,62.27,1197435.0,62.17,62.31,62.15,62.27,1197435.0
2020-06-08 13:50:00,62.27,62.27,62.07,62.19,776520.0,62.27,62.27,62.07,62.19,776520.0
2020-06-08 13:55:00,62.18,62.19,62.07,62.11,710055.0,62.18,62.19,62.07,62.11,710055.0
2020-06-08 14:00:00,62.11,62.33,62.07,62.32,1308390.0,62.11,62.33,62.07,62.32,1308390.0
2020-06-08 14:05:00,62.31,62.39,62.23,62.32,1707525.0,62.31,62.39,62.23,62.32,1707525.0
2020-06-08 14:10:00,62.32,62.4,62.31,62.35,1117350.0,62.32,62.4,62.31,62.35,1117350.0
2020-06-08 14:15:00,62.35,62.45,62.35,62.4,1025325.0,62.35,62.45,62.35,62.4,1025325.0
2020-06-08 14:20:00,62.38,62.49,62.34,62.49,965640.0,62.38,62.49,62.34,62.49,965640.0
2020-06-08 14:25:00,62.48,62.5,62.35,62.36,837120.0,62.48,62.5,62.35,62.36,837120.0
2020-06-08 14:30:00,62.36,62.36,62.24,62.32,1450050.0,62.36,62.36,62.24,62.32,1450050.0
2020-06-08 14:35:00,62.34,62.52,62.34,62.4,1145265.0,62.34,62.52,62.34,62.4,1145265.0
2020-06-08 14:40:00,62.41,62.53,62.4,62.5,872670.0,62.41,62.53,62.4,62.5,872670.0
2020-06-08 14:45:00,62.49,62.6,62.43,62.58,1074900.0,62.49,62.6,62.43,62.58,1074900.0
2020-06-08 14:50:00,62.59,62.66,62.54,62.59,1130295.0,62.59,62.66,62.54,62.59,1130295.0
2020-06-08 14:55:00,62.57,62.73,62.56,62.7,1745880.0,62.57,62.73,62.56,62.7,1745880.0
2020-06-08 15:00:00,62.7,62.83,62.64,62.64,1596660.0,62.7,62.83,62.64,62.64,1596660.0
2020-06-08 15:05:00,62.64,62.79,62.5,62.76,1572645.0,62.64,62.79,62.5,62.76,1572645.0
2020-06-08 15:10:00,62.75,62.81,62.71,62.77,1135590.0,62.75,62.81,62.71,62.77,1135590.0
2020-06-08 15:15:00,62.78,62.8,62.61,62.71,897615.0,62.78,62.8,62.61,62.71,897615.0
2020-06-08 15:20:00,62.71,62.96,62.7,62.89,1826505.0,62.71,62.96,62.7,62.89,1826505.0
2020-06-08 15:25:00,62.87,62.98,62.87,62.94,1639530.0,62.87,62.98,62.87,62.94,1639530.0
2020-06-08 15:30:00,62.93,63.13,62.93,63.05,2168775.0,62.93,63.13,62.93,63.05,2168775.0
2020-06-08 15:35:00,63.05,63.22,63.05,63.21,2363325.0,63.05,63.22,63.05,63.21,2363325.0
2020-06-08 15:40:00,63.22,63.28,63.14,63.16,2541735.0,63.22,63.28,63.14,63.16,2541735.0
2020-06-08 15:45:00,63.16,63.25,63.07,63.25,2489820.0,63.16,63.25,63.07,63.25,2489820.0
2020-06-08 15:50:00,63.26,63.33,63.23,63.32,2493960.0,63.26,63.33,63.23,63.32,2493960.0
2020-06-08 15:55:00,63.33,63.33,63.14,63.28,4258095.0,63.33,63.33,63.14,63.28,4258095.0
2020-06-09 09:30:00,62.68,62.95,62.13,62.23,5254680.0,62.68,62.95,62.13,62.23,5254680.0
2020-06-09 09:35:00,62.2,62.65,62.07,62.1,3668430.0,62.2,62.65,62.07,62.1,3668430.0
2020-06-09 09:40:00,62.09,62.49,62.07,62.44,2549850.0,62.09,62.49,62.07,62.44,2549850.0
2020-06-09 09:45:00,62.46,62.57,62.17,62.24,2279550.0,62.46,62.57,62.17,62.24,2279550.0
2020-06-09 09:50:00,62.24,62.47,62.1,62.42,2327010.0,62.24,62.47,62.1,62.42,2327010.0
2020-06-09 09:55:00,62.43,62.5,61.93,62.1,2692245.0,62.43,62.5,61.93,62.1,2692245.0
2020-06-09 10:00:00,62.1,62.12,61.6,61.97,3515310.0,62.1,62.12,61.6,61.97,3515310.0
2020-06-09 10:05:00,61.96,62.13,61.87,62.05,2440875.0,61.96,62.13,61.87,62.05,2440875.0
2020-06-09 10:10:00,62.05,62.15,61.67,61.93,2092110.0,62.05,62.15,61.67,61.93,2092110.0
2020-06-09 10:15:00,61.93,62.38,61.91,62.38,2822340.0,61.93,62.38,61.91,62.38,2822340.0
2020-06-09 10:20:00,62.35,62.52,62.21,62.32,2198010.0,62.35,62.52,62.21,62.32,2198010.0
2020-06-09 10:25:00,62.31,62.46,62.29,62.43,1321665.0,62.31,62.46,62.29,62.43,1321665.0
2020-06-09 10:30:00,62.41,62.54,62.36,62.38,1046610.0,62.41,62.54,62.36,62.38,1046610.0
2020-06-09 10:35:00,62.37,62.47,62.3,62.45,766185.0,62.37,62.47,62.3,62.45,766185.0
2020-06-09 10:40:00,62.46,62.77,62.42,62.77,2465565.0,62.46,62.77,62.42,62.77,2465565.0
2020-06-09 10:45:00,62.77,62.86,62.67,62.78,1857495.0,62.77,62.86,62.67,62.78,1857495.0
2020-06-09 10:50:00,62.77,63.18,62.74,63.16,2659770.0,62.77,63.18,62.74,63.16,2659770.0
2020-06-09 10:55:00,63.15,63.48,63.03,63.4,3204375.0,63.15,63.48,63.03,63.4,3204375.0
2020-06-09 11:00:00,63.39,63.63,63.11,63.37,3350415.0,63.39,63.63,63.11,63.37,3350415.0
2020-06-09 11:05:00,63.36,63.41,62.9,63.13,2216520.0,63.36,63.41,62.9,63.13,2216520.0
2020-06-09 11:10:00,63.1,63.29,63.04,63.09,1230330.0,63.1,63.29,63.04,63.09,1230330.0
2020-06-09 11:15:00,63.04,63.06,62.76,62.97,2090175.0,63.04,63.06,62.76,62.97,2090175.0
2020-06-09 11:20:00,63.0,63.2,62.9,63.11,1340160.0,63.0,63.2,62.9,63.11,1340160.0
2020-06-09 11:25:00,63.13,63.17,63.01,63.16,533685.0,63.13,63.17,63.01,63.16,533685.0
2020-06-09 11:30:00,63.11,63.15,62.85,62.88,715560.0,63.11,63.15,62.85,62.88,715560.0
2020-06-09 11:35:00,62.88,63.06,62.86,63.06,669090.0,62.88,63.06,62.86,63.06,669090.0
2020-06-09 11:40:00,63.06,63.16,63.0,63.08,746580.0,63.06,63.16,63.0,63.08,746580.0
2020-06-09 11:45:00,63.08,63.23,63.08,63.21,1016940.0,63.08,63.23,63.08,63.21,1016940.0
2020-06-09 11:50:00,63.2,63.22,62.77,62.82,1317630.0,63.2,63.22,62.77,62.82,1317630.0
2020-06-09 11:55:00,62.84,62.87,62.61,62.74,2118570.0,62.84,62.87,62.61,62.74,2118570.0
2020-06-09 12:00:00,62.76,62.96,62.75,62.77,1012710.0,62.76,62.96,62.75,62.77,1012710.0
2020-06-09 12:05:00,62.75,62.88,62.74,62.85,846105.0,62.75,62.88,62.74,62.85,846105.0
2020-06-09 12:10:00,62.85,62.89,62.72,62.72,664440.0,62.85,62.89,62.72,62.72,664440.0
2020-06-09 12:15:00,62.73,62.75,62.5,62.66,1250595.0,62.73,62.75,62.5,62.66,1250595.0
2020-06-09 12:20:00,62.67,62.87,62.67,62.87,809040.0,62.67,62.87,62.67,62.87,809040.0
2020-06-09 12:25:00,62.87,63.0,62.86,63.0,1010835.0,62.87,63.0,62.86,63.0,1010835.0
2020-06-09 12:30:00,62.99,63.04,62.93,62.95,859995.0,62.99,63.04,62.93,62.95,859995.0
2020-06-09 12:35:00,62.95,63.32,62.94,63.29,1499055.0,62.95,63.32,62.94,63.29,1499055.0
2020-06-09 12:40:00,63.28,63.29,63.17,63.25,881850.0,63.28,63.29,63.17,63.25,881850.0
2020-06-09 12:45:00,63.24,63.47,63.24,63.37,1629105.0,63.24,63.47,63.24,63.37,1629105.0
2020-06-09 12:50:00,63.38,63.47,63.28,63.31,1229145.0,63.38,63.47,63.28,63.31,1229145.0
2020-06-09 12:55:00,63.32,63.33,63.17,63.3,939720.0,63.32,63.33,63.17,63.3,939720.0
2020-06-09 13:00:00,63.28,63.53,63.25,63.5,1163790.0,63.28,63.53,63.25,63.5,1163790.0
2020-06-09 13:05:00,63.5,63.6,63.42,63.52,1314990.0,63.5,63.6,63.42,63.52,1314990.0
2020-06-09 13:10:00,63.52,63.54,63.13,63.19,1448505.0,63.52,63.54,63.13,63.19,1448505.0
2020-06-09 13:15:00,63.19,63.32,63.02,63.12,1439565.0,63.19,63.32,63.02,63.12,1439565.0
2020-06-09 13:20:00,63.11,63.45,63.11,63.44,1160760.0,63.11,63.45,63.11,63.44,1160760.0
2020-06-09 13:25:00,63.45,63.45,63.32,63.38,853605.0,63.45,63.45,63.32,63.38,853605.0
2020-06-09 13:30:00,63.39,63.43,63.35,63.42,437580.0,63.39,63.43,63.35,63.42,437580.0
2020-06-09 13:35:00,63.41,63.53,63.4,63.47,957885.0,63.41,63.53,63.4,63.47,957885.0
2020-06-09 13:40:00,63.47,63.52,63.41,63.45,708150.0,63.47,63.52,63.41,63.45,708150.0
2020-06-09 13:45:00,63.45,63.46,63.23,63.24,678435.0,63.45,63.46,63.23,63.24,678435.0
2020-06-09 13:50:00,63.23,63.25,63.09,63.09,1176255.0,63.23,63.25,63.09,63.09,1176255.0
2020-06-09 13:55:00,63.1,63.26,63.01,63.24,1450935.0,63.1,63.26,63.01,63.24,1450935.0
2020-06-09 14:00:00,63.26,63.28,63.07,63.18,744510.0,63.26,63.28,63.07,63.18,744510.0
2020-06-09 14:05:00,63.2,63.23,63.05,63.06,716265.0,63.2,63.23,63.05,63.06,716265.0
2020-06-09 14:10:00,63.07,63.2,63.04,63.16,711840.0,63.07,63.2,63.04,63.16,711840.0
2020-06-09 14:15:00,63.16,63.18,63.01,63.03,819915.0,63.16,63.18,63.01,63.03,819915.0
2020-06-09 14:20:00,63.02,63.05,62.88,62.97,1195725.0,63.02,63.05,62.88,62.97,1195725.0
2020-06-09 14:25:00,62.95,63.08,62.95,63.06,967965.0,62.95,63.08,62.95,63.06,967965.0
2020-06-09 14:30:00,63.05,63.19,63.05,63.15,809880.0,63.05,63.19,63.05,63.15,809880.0
2020-06-09 14:35:00,63.14,63.15,62.98,63.05,761415.0,63.14,63.15,62.98,63.05,761415.0
2020-06-09 14:40:00,63.02,63.07,62.93,63.01,501615.0,63.02,63.07,62.93,63.01,501615.0
2020-06-09 14:45:00,63.0,63.13,62.96,63.11,778500.0,63.0,63.13,62.96,63.11,778500.0
2020-06-09 14:50:00,63.11,63.2,63.06,63.14,1055790.0,63.11,63.2,63.06,63.14,1055790.0
2020-06-09 14:55:00,63.13,63.16,63.03,63.09,442365.0,63.13,63.16,63.03,63.09,442365.0
2020-06-09 15:00:00,63.12,63.14,63.0,63.03,554760.0,63.12,63.14,63.0,63.03,554760.0
2020-06-09 15:05:00,63.04,63.04,62.81,62.96,1339290.0,63.04,63.04,62.81,62.96,1339290.0
2020-06-09 15:10:00,62.96,63.01,62.93,63.01,1004070.0,62.96,63.01,62.93,63.01,1004070.0
2020-06-09 15:15:00,63.02,63.17,63.02,63.11,799110.0,63.02,63.17,63.02,63.11,799110.0
2020-06-09 15:20:00,63.12,63.23,63.01,63.05,870480.0,63.12,63.23,63.01,63.05,870480.0
2020-06-09 15:25:00,63.05,63.16,62.97,63.08,729750.0,63.05,63.16,62.97,63.08,729750.0
2020-06-09 15:30:00,63.06,63.11,62.89,62.9,727245.0,63.06,63.11,62.89,62.9,727245.0
2020-06-09 15:35:00,62.91,63.07,62.89,63.04,956625.0,62.91,63.07,62.89,63.04,956625.0
2020-06-09 15:40:00,63.04,63.13,63.01,63.04,1097385.0,63.04,63.13,63.01,63.04,1097385.0
2020-06-09 15:45:00,63.03,63.04,62.74,62.84,1572780.0,63.03,63.04,62.74,62.84,1572780.0
2020-06-09 15:50:00,62.81,62.86,62.64,62.65,1950165.0,62.81,62.86,62.64,62.65,1950165.0
2020-06-09 15:55:00,62.66,62.81,62.64,62.73,2189100.0,62.66,62.81,62.64,62.73,2189100.0
2020-06-10 09:30:00,66.13,66.6,65.57,65.94,9748215.0,66.13,66.6,65.57,65.94,9748215.0
2020-06-10 09:35:00,65.93,66.0,65.5,65.67,4137330.0,65.93,66.0,65.5,65.67,4137330.0
2020-06-10 09:40:00,65.69,66.51,65.68,66.44,5454000.0,65.69,66.51,65.68,66.44,5454000.0
2020-06-10 09:45:00,66.44,66.48,65.93,66.17,3040425.0,66.44,66.48,65.93,66.17,3040425.0
2020-06-10 09:50:00,66.2,66.42,65.99,66.08,2813130.0,66.2,66.42,65.99,66.08,2813130.0
2020-06-10 09:55:00,66.05,66.99,66.05,66.42,8122995.0,66.05,66.99,66.05,66.42,8122995.0
2020-06-10 10:00:00,66.44,66.8,66.24,66.69,5767410.0,66.44,66.8,66.24,66.69,5767410.0
2020-06-10 10:05:00,66.71,67.13,66.52,67.09,5671245.0,66.71,67.13,66.52,67.09,5671245.0
2020-06-10 10:10:00,67.13,67.13,66.4,66.55,4587720.0,67.13,67.13,66.4,66.55,4587720.0
2020-06-10 10:15:00,66.55,66.87,66.44,66.52,3403245.0,66.55,66.87,66.44,66.52,3403245.0
2020-06-10 10:20:00,66.52,66.76,66.41,66.72,3055560.0,66.52,66.76,66.41,66.72,3055560.0
2020-06-10 10:25:00,66.74,66.93,66.61,66.67,2648145.0,66.74,66.93,66.61,66.67,2648145.0
2020-06-10 10:30:00,66.65,66.81,66.55,66.63,1842390.0,66.65,66.81,66.55,66.63,1842390.0
2020-06-10 10:35:00,66.6,66.93,66.55,66.87,2056470.0,66.6,66.93,66.55,66.87,2056470.0
2020-06-10 10:40:00,66.89,67.07,66.83,66.9,2502030.0,66.89,67.07,66.83,66.9,2502030.0
2020-06-10 10:45:00,66.91,67.44,66.89,67.39,4159485.0,66.91,67.44,66.89,67.39,4159485.0
2020-06-10 10:50:00,67.4,67.44,66.8,66.8,3654735.0,67.4,67.44,66.8,66.8,3654735.0
2020-06-10 10:55:00,66.78,66.86,66.58,66.77,3151860.0,66.78,66.86,66.58,66.77,3151860.0
2020-06-10 11:00:00,66.8,66.86,66.64,66.73,1625610.0,66.8,66.86,66.64,66.73,1625610.0
2020-06-10 11:05:00,66.71,67.0,66.71,66.94,1965210.0,66.71,67.0,66.71,66.94,1965210.0
2020-06-10 11:10:00,66.94,67.07,66.92,67.05,1976220.0,66.94,67.07,66.92,67.05,1976220.0
2020-06-10 11:15:00,67.03,67.06,66.71,66.9,1443900.0,67.03,67.06,66.71,66.9,1443900.0
2020-06-10 11:20:00,66.9,67.05,66.82,67.04,1265040.0,66.9,67.05,66.82,67.04,1265040.0
2020-06-10 11:25:00,67.04,67.23,67.04,67.2,1745550.0,67.04,67.23,67.04,67.2,1745550.0
2020-06-10 11:30:00,67.19,67.25,67.02,67.12,1101915.0,67.19,67.25,67.02,67.12,1101915.0
2020-06-10 11:35:00,67.12,67.31,67.03,67.29,943815.0,67.12,67.31,67.03,67.29,943815.0
2020-06-10 11:40:00,67.29,67.4,67.23,67.35,1843365.0,67.29,67.4,67.23,67.35,1843365.0
2020-06-10 11:45:00,67.34,67.45,67.3,67.35,1688445.0,67.34,67.45,67.3,67.35,1688445.0
2020-06-10 11:50:00,67.35,67.7,67.32,67.66,2935710.0,67.35,67.7,67.32,67.66,2935710.0
2020-06-10 11:55:00,67.66,67.87,67.55,67.83,2404425.0,67.66,67.87,67.55,67.83,2404425.0
2020-06-10 12:00:00,67.84,67.99,67.66,67.93,2301270.0,67.84,67.99,67.66,67.93,2301270.0
2020-06-10 12:05:00,67.92,67.93,67.71,67.74,1335300.0,67.92,67.93,67.71,67.74,1335300.0
2020-06-10 12:10:00,67.72,67.79,67.51,67.53,1578300.0,67.72,67.79,67.51,67.53,1578300.0
2020-06-10 12:15:00,67.53,67.87,67.48,67.84,1349865.0,67.53,67.87,67.48,67.84,1349865.0
2020-06-10 12:20:00,67.86,67.88,67.7,67.8,1140285.0,67.86,67.88,67.7,67.8,1140285.0
2020-06-10 12:25:00,67.8,67.82,67.61,67.73,930375.0,67.8,67.82,67.61,67.73,930375.0
2020-06-10 12:30:00,67.73,67.76,67.54,67.55,913455.0,67.73,67.76,67.54,67.55,913455.0
2020-06-10 12:35:00,67.55,67.7,67.5,67.67,945210.0,67.55,67.7,67.5,67.67,945210.0
2020-06-10 12:40:00,67.69,67.87,67.63,67.77,992805.0,67.69,67.87,67.63,67.77,992805.0
2020-06-10 12:45:00,67.78,67.87,67.71,67.74,807555.0,67.78,67.87,67.71,67.74,807555.0
2020-06-10 12:50:00,67.74,67.74,67.6,67.6,604020.0,67.74,67.74,67.6,67.6,604020.0
2020-06-10 12:55:00,67.62,67.82,67.61,67.71,880890.0,67.62,67.82,67.61,67.71,880890.0
2020-06-10 13:00:00,67.71,67.71,67.51,67.71,993990.0,67.71,67.71,67.51,67.71,993990.0
2020-06-10 13:05:00,67.72,67.83,67.69,67.71,635340.0,67.72,67.83,67.69,67.71,635340.0
2020-06-10 13:10:00,67.69,67.8,67.61,67.69,655005.0,67.69,67.8,67.61,67.69,655005.0
2020-06-10 13:15:00,67.67,67.88,67.66,67.79,1077045.0,67.67,67.88,67.66,67.79,1077045.0
2020-06-10 13:20:00,67.8,67.81,67.61,67.62,881085.0,67.8,67.81,67.61,67.62,881085.0
2020-06-10 13:25:00,67.62,67.65,67.49,67.49,1070385.0,67.62,67.65,67.49,67.49,1070385.0
2020-06-10 13:30:00,67.51,67.57,67.29,67.35,1350840.0,67.51,67.57,67.29,67.35,1350840.0
2020-06-10 13:35:00,67.33,67.39,67.16,67.17,1649550.0,67.33,67.39,67.16,67.17,1649550.0
2020-06-10 13:40:00,67.18,67.21,66.94,67.09,2035590.0,67.18,67.21,66.94,67.09,2035590.0
2020-06-10 13:45:00,67.11,67.33,67.09,67.22,1666815.0,67.11,67.33,67.09,67.22,1666815.0
2020-06-10 13:50:00,67.2,67.33,67.17,67.26,1020690.0,67.2,67.33,67.17,67.26,1020690.0
2020-06-10 13:55:00,67.25,67.31,67.1,67.29,783195.0,67.25,67.31,67.1,67.29,783195.0
2020-06-10 14:00:00,67.25,67.75,67.11,67.59,2294910.0,67.25,67.75,67.11,67.59,2294910.0
2020-06-10 14:05:00,67.6,67.64,67.27,67.44,1232055.0,67.6,67.64,67.27,67.44,1232055.0
2020-06-10 14:10:00,67.43,67.63,67.41,67.58,887625.0,67.43,67.63,67.41,67.58,887625.0
2020-06-10 14:15:00,67.61,67.75,67.58,67.58,1006125.0,67.61,67.75,67.58,67.58,1006125.0
2020-06-10 14:20:00,67.58,67.72,67.51,67.61,578805.0,67.58,67.72,67.51,67.61,578805.0
2020-06-10 14:25:00,67.62,67.84,67.55,67.82,1083195.0,67.62,67.84,67.55,67.82,1083195.0
2020-06-10 14:30:00,67.83,67.9,67.67,67.68,1461810.0,67.83,67.9,67.67,67.68,1461810.0
2020-06-10 14:35:00,67.7,67.8,67.53,67.53,993645.0,67.7,67.8,67.53,67.53,993645.0
2020-06-10 14:40:00,67.56,67.66,67.2,67.63,1491390.0,67.56,67.66,67.2,67.63,1491390.0
2020-06-10 14:45:00,67.63,67.73,67.55,67.66,913245.0,67.63,67.73,67.55,67.66,913245.0
2020-06-10 14:50:00,67.68,67.73,67.26,67.35,1438215.0,67.68,67.73,67.26,67.35,1438215.0
2020-06-10 14:55:00,67.37,67.67,67.31,67.58,1031100.0,67.37,67.67,67.31,67.58,1031100.0
2020-06-10 15:00:00,67.6,67.67,67.33,67.42,961740.0,67.6,67.67,67.33,67.42,961740.0
2020-06-10 15:05:00,67.45,67.73,67.45,67.56,1445295.0,67.45,67.73,67.45,67.56,1445295.0
2020-06-10 15:10:00,67.58,67.67,67.51,67.62,858075.0,67.58,67.67,67.51,67.62,858075.0
2020-06-10 15:15:00,67.62,67.73,67.52,67.73,823695.0,67.62,67.73,67.52,67.73,823695.0
2020-06-10 15:20:00,67.7,67.87,67.63,67.85,1373910.0,67.7,67.87,67.63,67.85,1373910.0
2020-06-10 15:25:00,67.85,68.13,67.8,68.08,2890545.0,67.85,68.13,67.8,68.08,2890545.0
2020-06-10 15:30:00,68.1,68.21,68.0,68.16,1810095.0,68.1,68.21,68.0,68.16,1810095.0
2020-06-10 15:35:00,68.15,68.33,68.15,68.25,2115930.0,68.15,68.33,68.15,68.25,2115930.0
2020-06-10 15:40:00,68.26,68.43,68.09,68.12,2351985.0,68.26,68.43,68.09,68.12,2351985.0
2020-06-10 15:45:00,68.1,68.27,67.94,68.21,2356980.0,68.1,68.27,67.94,68.21,2356980.0
2020-06-10 15:50:00,68.17,68.47,68.13,68.45,2831475.0,68.17,68.47,68.13,68.45,2831475.0
2020-06-10 15:55:00,68.45,68.5,68.27,68.34,3480495.0,68.45,68.5,68.27,68.34,3480495.0
2020-06-11 09:30:00,65.98,66.33,65.67,66.31,7100595.0,65.98,66.33,65.67,66.31,7100595.0
2020-06-11 09:35:00,66.31,66.66,66.15,66.3,5490555.0,66.31,66.66,66.15,66.3,5490555.0
2020-06-11 09:40:00,66.29,66.3,65.54,65.89,5120400.0,66.29,66.3,65.54,65.89,5120400.0
2020-06-11 09:45:00,65.9,66.37,65.85,66.25,3886080.0,65.9,66.37,65.85,66.25,3886080.0
2020-06-11 09:50:00,66.25,66.58,66.08,66.55,3291405.0,66.25,66.58,66.08,66.55,3291405.0
2020-06-11 09:55:00,66.56,66.85,66.48,66.68,3872385.0,66.56,66.85,66.48,66.68,3872385.0
2020-06-11 10:00:00,66.63,67.11,66.54,67.07,3181410.0,66.63,67.11,66.54,67.07,3181410.0
2020-06-11 10:05:00,67.11,67.41,67.03,67.2,3391485.0,67.11,67.41,67.03,67.2,3391485.0
2020-06-11 10:10:00,67.16,67.87,67.16,67.74,3159120.0,67.16,67.87,67.16,67.74,3159120.0
2020-06-11 10:15:00,67.77,67.93,67.36,67.52,2739165.0,67.77,67.93,67.36,67.52,2739165.0
2020-06-11 10:20:00,67.49,67.66,67.21,67.43,1724670.0,67.49,67.66,67.21,67.43,1724670.0
2020-06-11 10:25:00,67.41,67.41,66.61,66.84,2654910.0,67.41,67.41,66.61,66.84,2654910.0
2020-06-11 10:30:00,66.81,67.38,66.78,67.22,2330790.0,66.81,67.38,66.78,67.22,2330790.0
2020-06-11 10:35:00,67.21,67.47,66.93,67.3,1774875.0,67.21,67.47,66.93,67.3,1774875.0
2020-06-11 10:40:00,67.29,67.43,67.02,67.08,1331805.0,67.29,67.43,67.02,67.08,1331805.0
2020-06-11 10:45:00,67.05,67.18,66.74,66.93,1428885.0,67.05,67.18,66.74,66.93,1428885.0
2020-06-11 10:50:00,66.93,67.15,66.81,66.84,1485930.0,66.93,67.15,66.81,66.84,1485930.0
2020-06-11 10:55:00,66.84,66.88,66.33,66.42,2358990.0,66.84,66.88,66.33,66.42,2358990.0
2020-06-11 11:00:00,66.42,66.6,66.27,66.43,2494845.0,66.42,66.6,66.27,66.43,2494845.0
2020-06-11 11:05:00,66.45,66.92,66.4,66.8,2404065.0,66.45,66.92,66.4,66.8,2404065.0
2020-06-11 11:10:00,66.75,66.99,66.65,66.9,1418415.0,66.75,66.99,66.65,66.9,1418415.0
2020-06-11 11:15:00,66.9,67.07,66.89,67.03,1429275.0,66.9,67.07,66.89,67.03,1429275.0
2020-06-11 11:20:00,67.02,67.12,66.91,66.92,1004055.0,67.02,67.12,66.91,66.92,1004055.0
2020-06-11 11:25:00,66.92,67.01,66.87,66.94,908115.0,66.92,67.01,66.87,66.94,908115.0
2020-06-11 11:30:00,66.96,67.0,66.63,66.64,868425.0,66.96,67.0,66.63,66.64,868425.0
2020-06-11 11:35:00,66.67,66.8,66.57,66.58,924030.0,66.67,66.8,66.57,66.58,924030.0
2020-06-11 11:40:00,66.59,66.63,66.47,66.59,1387875.0,66.59,66.63,66.47,66.59,1387875.0
2020-06-11 11:45:00,66.63,66.66,66.34,66.4,1651815.0,66.63,66.66,66.34,66.4,1651815.0
2020-06-11 11:50:00,66.42,66.67,66.37,66.54,1456995.0,66.42,66.67,66.37,66.54,1456995.0
2020-06-11 11:55:00,66.54,66.73,66.47,66.68,1002345.0,66.54,66.73,66.47,66.68,1002345.0
2020-06-11 12:00:00,66.66,66.67,66.43,66.53,958875.0,66.66,66.67,66.43,66.53,958875.0
2020-06-11 12:05:00,66.55,66.58,66.34,66.35,1180290.0,66.55,66.58,66.34,66.35,1180290.0
2020-06-11 12:10:00,66.38,66.41,66.07,66.13,1893615.0,66.38,66.41,66.07,66.13,1893615.0
2020-06-11 12:15:00,66.1,66.15,65.67,65.67,2519895.0,66.1,66.15,65.67,65.67,2519895.0
2020-06-11 12:20:00,65.71,66.0,65.67,65.93,1959675.0,65.71,66.0,65.67,65.93,1959675.0
2020-06-11 12:25:00,65.91,66.13,65.62,66.11,2524620.0,65.91,66.13,65.62,66.11,2524620.0
2020-06-11 12:30:00,66.11,66.29,66.1,66.26,1739310.0,66.11,66.29,66.1,66.26,1739310.0
2020-06-11 12:35:00,66.25,66.26,66.02,66.03,860025.0,66.25,66.26,66.02,66.03,860025.0
2020-06-11 12:40:00,66.01,66.09,65.69,65.75,1288290.0,66.01,66.09,65.69,65.75,1288290.0
2020-06-11 12:45:00,65.77,65.8,65.31,65.33,2273340.0,65.77,65.8,65.31,65.33,2273340.0
2020-06-11 12:50:00,65.33,65.41,64.93,65.07,3157185.0,65.33,65.41,64.93,65.07,3157185.0
2020-06-11 12:55:00,65.05,65.52,65.05,65.22,2234655.0,65.05,65.52,65.05,65.22,2234655.0
2020-06-11 13:00:00,65.19,65.81,65.17,65.67,2166885.0,65.19,65.81,65.17,65.67,2166885.0
2020-06-11 13:05:00,65.67,65.86,65.49,65.84,1597290.0,65.67,65.86,65.49,65.84,1597290.0
2020-06-11 13:10:00,65.82,66.17,65.64,66.16,1757820.0,65.82,66.17,65.64,66.16,1757820.0
2020-06-11 13:15:00,66.16,66.32,66.13,66.25,1772700.0,66.16,66.32,66.13,66.25,1772700.0
2020-06-11 13:20:00,66.26,66.42,66.22,66.22,1836330.0,66.26,66.42,66.22,66.22,1836330.0
2020-06-11 13:25:00,66.22,66.27,65.83,65.92,921435.0,66.22,66.27,65.83,65.92,921435.0
2020-06-11 13:30:00,65.93,66.24,65.83,66.18,1321710.0,65.93,66.24,65.83,66.18,1321710.0
2020-06-11 13:35:00,66.19,66.19,65.92,65.96,710145.0,66.19,66.19,65.92,65.96,710145.0
2020-06-11 13:40:00,65.97,66.06,65.77,65.79,960390.0,65.97,66.06,65.77,65.79,960390.0
2020-06-11 13:45:00,65.78,65.95,65.74,65.77,921825.0,65.78,65.95,65.74,65.77,921825.0
2020-06-11 13:50:00,65.76,66.04,65.69,66.02,990540.0,65.76,66.04,65.69,66.02,990540.0
2020-06-11 13:55:00,65.99,66.18,65.92,66.09,1014660.0,65.99,66.18,65.92,66.09,1014660.0
2020-06-11 14:00:00,66.1,66.13,65.74,65.87,921615.0,66.1,66.13,65.74,65.87,921615.0
2020-06-11 14:05:00,65.9,66.03,65.83,65.84,772275.0,65.9,66.03,65.83,65.84,772275.0
2020-06-11 14:10:00,65.83,65.95,65.62,65.68,1142235.0,65.83,65.95,65.62,65.68,1142235.0
2020-06-11 14:15:00,65.67,65.78,65.53,65.56,1140570.0,65.67,65.78,65.53,65.56,1140570.0
2020-06-11 14:20:00,65.6,65.74,65.41,65.63,1457760.0,65.6,65.74,65.41,65.63,1457760.0
2020-06-11 14:25:00,65.67,65.87,65.6,65.76,1178415.0,65.67,65.87,65.6,65.76,1178415.0
2020-06-11 14:30:00,65.79,65.83,65.54,65.67,1006140.0,65.79,65.83,65.54,65.67,1006140.0
2020-06-11 14:35:00,65.66,65.69,65.41,65.43,1072785.0,65.66,65.69,65.41,65.43,1072785.0
2020-06-11 14:40:00,65.41,65.52,65.2,65.33,1622115.0,65.41,65.52,65.2,65.33,1622115.0
2020-06-11 14:45:00,65.35,65.49,65.08,65.08,1508115.0,65.35,65.49,65.08,65.08,1508115.0
2020-06-11 14:50:00,65.07,65.37,65.05,65.17,1531020.0,65.07,65.37,65.05,65.17,1531020.0
2020-06-11 14:55:00,65.16,65.37,65.07,65.32,1754160.0,65.16,65.37,65.07,65.32,1754160.0
2020-06-11 15:00:00,65.3,65.66,65.21,65.65,1886460.0,65.3,65.66,65.21,65.65,1886460.0
2020-06-11 15:05:00,65.64,65.75,65.43,65.53,1552665.0,65.64,65.75,65.43,65.53,1552665.0
2020-06-11 15:10:00,65.57,65.67,65.18,65.41,1327770.0,65.57,65.67,65.18,65.41,1327770.0
2020-06-11 15:15:00,65.39,65.52,65.23,65.31,935010.0,65.39,65.52,65.23,65.31,935010.0
2020-06-11 15:20:00,65.3,65.3,65.0,65.03,1510800.0,65.3,65.3,65.0,65.03,1510800.0
2020-06-11 15:25:00,65.0,65.33,64.95,65.22,1509135.0,65.0,65.33,64.95,65.22,1509135.0
2020-06-11 15:30:00,65.24,65.31,65.0,65.22,1420020.0,65.24,65.31,65.0,65.22,1420020.0
2020-06-11 15:35:00,65.22,65.22,65.0,65.07,1245210.0,65.22,65.22,65.0,65.07,1245210.0
2020-06-11 15:40:00,65.05,65.53,65.0,65.53,2134695.0,65.05,65.53,65.0,65.53,2134695.0
2020-06-11 15:45:00,65.53,65.53,65.1,65.1,1571355.0,65.53,65.53,65.1,65.1,1571355.0
2020-06-11 15:50:00,65.13,65.26,65.0,65.04,1742640.0,65.13,65.26,65.0,65.04,1742640.0
2020-06-11 15:55:00,65.05,65.08,64.8,64.86,3629430.0,65.05,65.08,64.8,64.86,3629430.0
2020-06-12 09:30:00,65.3,65.53,64.6,65.07,6716895.0,65.3,65.53,64.6,65.07,6716895.0
2020-06-12 09:35:00,65.12,65.63,65.07,65.51,4441290.0,65.12,65.63,65.07,65.51,4441290.0
2020-06-12 09:40:00,65.51,65.87,65.51,65.7,3888675.0,65.51,65.87,65.51,65.7,3888675.0
2020-06-12 09:45:00,65.73,65.76,65.27,65.27,1889475.0,65.73,65.76,65.27,65.27,1889475.0
2020-06-12 09:50:00,65.3,65.5,65.01,65.06,1937805.0,65.3,65.5,65.01,65.06,1937805.0
2020-06-12 09:55:00,65.06,65.22,64.73,64.79,3048045.0,65.06,65.22,64.73,64.79,3048045.0
2020-06-12 10:00:00,64.75,65.39,64.72,64.87,3184470.0,64.75,65.39,64.72,64.87,3184470.0
2020-06-12 10:05:00,64.87,64.87,64.08,64.1,3589425.0,64.87,64.87,64.08,64.1,3589425.0
2020-06-12 10:10:00,64.12,64.51,64.02,64.02,2579820.0,64.12,64.51,64.02,64.02,2579820.0
2020-06-12 10:15:00,64.02,64.07,63.77,63.87,3223470.0,64.02,64.07,63.77,63.87,3223470.0
2020-06-12 10:20:00,63.9,64.39,63.87,64.33,2552985.0,63.9,64.39,63.87,64.33,2552985.0
2020-06-12 10:25:00,64.28,64.35,63.72,63.75,1858035.0,64.28,64.35,63.72,63.75,1858035.0
2020-06-12 10:30:00,63.75,63.9,63.55,63.84,2293110.0,63.75,63.9,63.55,63.84,2293110.0
2020-06-12 10:35:00,63.81,63.81,62.81,62.88,3582690.0,63.81,63.81,62.81,62.88,3582690.0
2020-06-12 10:40:00,62.87,63.49,62.83,63.3,4020990.0,62.87,63.49,62.83,63.3,4020990.0
2020-06-12 10:45:00,63.33,63.66,63.24,63.39,2657055.0,63.33,63.66,63.24,63.39,2657055.0
2020-06-12 10:50:00,63.37,63.37,62.68,62.82,2432955.0,63.37,63.37,62.68,62.82,2432955.0
2020-06-12 10:55:00,62.82,62.99,62.31,62.33,3179115.0,62.82,62.99,62.31,62.33,3179115.0
2020-06-12 11:00:00,62.34,62.67,62.31,62.34,2578035.0,62.34,62.67,62.31,62.34,2578035.0
2020-06-12 11:05:00,62.33,63.12,62.31,62.88,3259050.0,62.33,63.12,62.31,62.88,3259050.0
2020-06-12 11:10:00,62.87,62.87,62.43,62.5,2230395.0,62.87,62.87,62.43,62.5,2230395.0
2020-06-12 11:15:00,62.5,62.8,61.95,61.99,2439675.0,62.5,62.8,61.95,61.99,2439675.0
2020-06-12 11:20:00,61.97,62.29,61.9,62.02,3174285.0,61.97,62.29,61.9,62.02,3174285.0
2020-06-12 11:25:00,62.04,62.44,61.99,62.24,2573400.0,62.04,62.44,61.99,62.24,2573400.0
2020-06-12 11:30:00,62.26,62.6,62.02,62.6,2316375.0,62.26,62.6,62.02,62.6,2316375.0
2020-06-12 11:35:00,62.6,63.22,62.57,63.05,2570985.0,62.6,63.22,62.57,63.05,2570985.0
2020-06-12 11:40:00,63.03,63.14,62.7,62.72,1930410.0,63.03,63.14,62.7,62.72,1930410.0
2020-06-12 11:45:00,62.73,63.38,62.68,63.27,2409750.0,62.73,63.38,62.68,63.27,2409750.0
2020-06-12 11:50:00,63.27,63.28,62.87,63.19,1656510.0,63.27,63.28,62.87,63.19,1656510.0
2020-06-12 11:55:00,63.18,63.43,63.08,63.35,1858905.0,63.18,63.43,63.08,63.35,1858905.0
2020-06-12 12:00:00,63.38,63.53,63.07,63.46,1621485.0,63.38,63.53,63.07,63.46,1621485.0
2020-06-12 12:05:00,63.48,63.53,63.24,63.25,1432215.0,63.48,63.53,63.24,63.25,1432215.0
2020-06-12 12:10:00,63.23,63.25,62.84,62.98,1314690.0,63.23,63.25,62.84,62.98,1314690.0
2020-06-12 12:15:00,62.99,63.3,62.86,63.13,1205100.0,62.99,63.3,62.86,63.13,1205100.0
2020-06-12 12:20:00,63.11,63.24,62.83,62.9,794745.0,63.11,63.24,62.83,62.9,794745.0
2020-06-12 12:25:00,62.89,63.09,62.73,62.97,901005.0,62.89,63.09,62.73,62.97,901005.0
2020-06-12 12:30:00,62.92,62.99,62.65,62.69,964350.0,62.92,62.99,62.65,62.69,964350.0
2020-06-12 12:35:00,62.69,62.9,62.57,62.61,851400.0,62.69,62.9,62.57,62.61,851400.0
2020-06-12 12:40:00,62.61,62.76,62.37,62.43,1118760.0,62.61,62.76,62.37,62.43,1118760.0
2020-06-12 12:45:00,62.47,62.57,62.27,62.54,1296300.0,62.47,62.57,62.27,62.54,1296300.0
2020-06-12 12:50:00,62.51,62.76,62.51,62.72,1035600.0,62.51,62.76,62.51,62.72,1035600.0
2020-06-12 12:55:00,62.72,62.8,62.63,62.66,838440.0,62.72,62.8,62.63,62.66,838440.0
2020-06-12 13:00:00,62.69,62.7,62.34,62.36,833565.0,62.69,62.7,62.34,62.36,833565.0
2020-06-12 13:05:00,62.37,62.58,62.35,62.51,792480.0,62.37,62.58,62.35,62.51,792480.0
2020-06-12 13:10:00,62.48,62.5,62.36,62.39,522750.0,62.48,62.5,62.36,62.39,522750.0
2020-06-12 13:15:00,62.41,62.41,62.15,62.15,1436415.0,62.41,62.41,62.15,62.15,1436415.0
2020-06-12 13:20:00,62.17,62.3,62.0,62.13,1736850.0,62.17,62.3,62.0,62.13,1736850.0
2020-06-12 13:25:00,62.1,62.29,62.06,62.24,1306650.0,62.1,62.29,62.06,62.24,1306650.0
2020-06-12 13:30:00,62.23,62.33,61.99,62.02,1057230.0,62.23,62.33,61.99,62.02,1057230.0
2020-06-12 13:35:00,62.05,62.11,61.77,61.92,1649280.0,62.05,62.11,61.77,61.92,1649280.0
2020-06-12 13:40:00,61.9,62.13,61.83,61.85,1407405.0,61.9,62.13,61.83,61.85,1407405.0
2020-06-12 13:45:00,61.86,61.89,61.54,61.66,1894500.0,61.86,61.89,61.54,61.66,1894500.0
2020-06-12 13:50:00,61.64,61.75,60.84,61.01,3624075.0,61.64,61.75,60.84,61.01,3624075.0
2020-06-12 13:55:00,61.01,61.63,60.95,61.38,2421930.0,61.01,61.63,60.95,61.38,2421930.0
2020-06-12 14:00:00,61.4,61.89,61.39,61.48,1794540.0,61.4,61.89,61.39,61.48,1794540.0
2020-06-12 14:05:00,61.46,61.46,61.21,61.32,1713495.0,61.46,61.46,61.21,61.32,1713495.0
2020-06-12 14:10:00,61.33,61.73,61.33,61.61,1358535.0,61.33,61.73,61.33,61.61,1358535.0
2020-06-12 14:15:00,61.6,61.63,61.36,61.41,1090620.0,61.6,61.63,61.36,61.41,1090620.0
2020-06-12 14:20:00,61.4,61.56,61.33,61.49,858930.0,61.4,61.56,61.33,61.49,858930.0
2020-06-12 14:25:00,61.51,61.79,61.42,61.73,1173930.0,61.51,61.79,61.42,61.73,1173930.0
2020-06-12 14:30:00,61.71,62.02,61.67,61.85,2073435.0,61.71,62.02,61.67,61.85,2073435.0
2020-06-12 14:35:00,61.87,61.95,61.57,61.62,1311660.0,61.87,61.95,61.57,61.62,1311660.0
2020-06-12 14:40:00,61.6,61.79,61.35,61.52,1276440.0,61.6,61.79,61.35,61.52,1276440.0
2020-06-12 14:45:00,61.56,61.83,61.51,61.66,1074930.0,61.56,61.83,61.51,61.66,1074930.0
2020-06-12 14:50:00,61.62,61.96,61.53,61.96,1108710.0,61.62,61.96,61.53,61.96,1108710.0
2020-06-12 14:55:00,61.94,62.05,61.79,62.03,1304235.0,61.94,62.05,61.79,62.03,1304235.0
2020-06-12 15:00:00,62.04,62.14,61.94,61.95,1544625.0,62.04,62.14,61.94,61.95,1544625.0
2020-06-12 15:05:00,61.97,62.11,61.86,61.95,1133025.0,61.97,62.11,61.86,61.95,1133025.0
2020-06-12 15:10:00,61.93,62.03,61.87,61.91,847860.0,61.93,62.03,61.87,61.91,847860.0
2020-06-12 15:15:00,61.93,61.94,61.55,61.67,1471860.0,61.93,61.94,61.55,61.67,1471860.0
2020-06-12 15:20:00,61.67,61.7,61.34,61.37,1295610.0,61.67,61.7,61.34,61.37,1295610.0
2020-06-12 15:25:00,61.36,61.57,61.33,61.47,1524765.0,61.36,61.57,61.33,61.47,1524765.0
2020-06-12 15:30:00,61.48,61.73,61.44,61.72,1478805.0,61.48,61.73,61.44,61.72,1478805.0
2020-06-12 15:35:00,61.7,62.01,61.7,62.0,2089770.0,61.7,62.01,61.7,62.0,2089770.0
2020-06-12 15:40:00,61.99,62.13,61.82,62.1,1387635.0,61.99,62.13,61.82,62.1,1387635.0
2020-06-12 15:45:00,62.1,62.46,62.09,62.43,2424450.0,62.1,62.46,62.09,62.43,2424450.0
2020-06-12 15:50:00,62.45,62.59,62.34,62.38,2382750.0,62.45,62.59,62.34,62.38,2382750.0
2020-06-12 15:55:00,62.38,62.45,62.29,62.34,3629745.0,62.38,62.45,62.29,62.34,3629745.0
2020-06-15 09:30:00,61.19,61.51,60.57,60.76,4719855.0,61.19,61.51,60.57,60.76,4719855.0
2020-06-15 09:35:00,60.76,61.63,60.73,61.49,3457515.0,60.76,61.63,60.73,61.49,3457515.0
2020-06-15 09:40:00,61.51,61.77,61.2,61.35,2632425.0,61.51,61.77,61.2,61.35,2632425.0
2020-06-15 09:45:00,61.4,61.53,61.07,61.33,1502220.0,61.4,61.53,61.07,61.33,1502220.0
2020-06-15 09:50:00,61.39,61.92,61.31,61.76,2801925.0,61.39,61.92,61.31,61.76,2801925.0
2020-06-15 09:55:00,61.75,62.39,61.74,62.31,3102300.0,61.75,62.39,61.74,62.31,3102300.0
2020-06-15 10:00:00,62.28,62.32,61.94,62.27,2295300.0,62.28,62.32,61.94,62.27,2295300.0
2020-06-15 10:05:00,62.25,63.06,62.22,63.0,3665745.0,62.25,63.06,62.22,63.0,3665745.0
2020-06-15 10:10:00,62.98,63.03,62.61,62.79,2748900.0,62.98,63.03,62.61,62.79,2748900.0
2020-06-15 10:15:00,62.76,62.89,62.55,62.87,2170305.0,62.76,62.89,62.55,62.87,2170305.0
2020-06-15 10:20:00,62.84,62.88,62.6,62.66,1195995.0,62.84,62.88,62.6,62.66,1195995.0
2020-06-15 10:25:00,62.67,62.75,62.21,62.24,2443470.0,62.67,62.75,62.21,62.24,2443470.0
2020-06-15 10:30:00,62.26,62.47,62.1,62.42,2198325.0,62.26,62.47,62.1,62.42,2198325.0
2020-06-15 10:35:00,62.4,62.51,62.12,62.45,1490610.0,62.4,62.51,62.12,62.45,1490610.0
2020-06-15 10:40:00,62.4,62.6,62.17,62.56,1656135.0,62.4,62.6,62.17,62.56,1656135.0
2020-06-15 10:45:00,62.55,62.8,62.47,62.69,1934370.0,62.55,62.8,62.47,62.69,1934370.0
2020-06-15 10:50:00,62.65,62.94,62.49,62.83,1883925.0,62.65,62.94,62.49,62.83,1883925.0
2020-06-15 10:55:00,62.81,62.97,62.66,62.76,1430550.0,62.81,62.97,62.66,62.76,1430550.0
2020-06-15 11:00:00,62.8,63.23,62.78,63.11,2632230.0,62.8,63.23,62.78,63.11,2632230.0
2020-06-15 11:05:00,63.1,63.27,63.0,63.16,1683870.0,63.1,63.27,63.0,63.16,1683870.0
2020-06-15 11:10:00,63.16,63.54,63.15,63.47,2298150.0,63.16,63.54,63.15,63.47,2298150.0
2020-06-15 11:15:00,63.47,63.47,63.16,63.42,1663035.0,63.47,63.47,63.16,63.42,1663035.0
2020-06-15 11:20:00,63.45,63.46,63.23,63.46,1124040.0,63.45,63.46,63.23,63.46,1124040.0
2020-06-15 11:25:00,63.47,63.51,63.13,63.33,1247235.0,63.47,63.51,63.13,63.33,1247235.0
2020-06-15 11:30:00,63.33,63.51,63.19,63.36,1139160.0,63.33,63.51,63.19,63.36,1139160.0
2020-06-15 11:35:00,63.35,63.44,63.25,63.34,685185.0,63.35,63.44,63.25,63.34,685185.0
2020-06-15 11:40:00,63.35,63.44,63.14,63.15,763455.0,63.35,63.44,63.14,63.15,763455.0
2020-06-15 11:45:00,63.18,63.26,63.09,63.17,969135.0,63.18,63.26,63.09,63.17,969135.0
2020-06-15 11:50:00,63.17,63.17,62.83,62.9,1036125.0,63.17,63.17,62.83,62.9,1036125.0
2020-06-15 11:55:00,62.92,63.06,62.89,62.96,1134615.0,62.92,63.06,62.89,62.96,1134615.0
2020-06-15 12:00:00,62.98,63.4,62.9,63.32,1525785.0,62.98,63.4,62.9,63.32,1525785.0
2020-06-15 12:05:00,63.29,63.46,63.26,63.42,1047765.0,63.29,63.46,63.26,63.42,1047765.0
2020-06-15 12:10:00,63.4,63.51,63.34,63.43,835950.0,63.4,63.51,63.34,63.43,835950.0
2020-06-15 12:15:00,63.45,63.7,63.42,63.68,1522770.0,63.45,63.7,63.42,63.68,1522770.0
2020-06-15 12:20:00,63.66,63.67,63.49,63.63,1322415.0,63.66,63.67,63.49,63.63,1322415.0
2020-06-15 12:25:00,63.64,63.86,63.58,63.83,2030190.0,63.64,63.86,63.58,63.83,2030190.0
2020-06-15 12:30:00,63.85,63.98,63.75,63.96,1767450.0,63.85,63.98,63.75,63.96,1767450.0
2020-06-15 12:35:00,63.95,64.36,63.94,64.21,2941980.0,63.95,64.36,63.94,64.21,2941980.0
2020-06-15 12:40:00,64.23,64.58,64.17,64.45,2897610.0,64.23,64.58,64.17,64.45,2897610.0
2020-06-15 12:45:00,64.46,64.61,64.28,64.42,2101215.0,64.46,64.61,64.28,64.42,2101215.0
2020-06-15 12:50:00,64.43,64.53,64.27,64.48,1138305.0,64.43,64.53,64.27,64.48,1138305.0
2020-06-15 12:55:00,64.48,64.8,64.36,64.77,1812765.0,64.48,64.8,64.36,64.77,1812765.0
2020-06-15 13:00:00,64.77,64.98,64.7,64.79,2782890.0,64.77,64.98,64.7,64.79,2782890.0
2020-06-15 13:05:00,64.79,64.81,64.56,64.71,1784430.0,64.79,64.81,64.56,64.71,1784430.0
2020-06-15 13:10:00,64.69,64.86,64.63,64.75,1455405.0,64.69,64.86,64.63,64.75,1455405.0
2020-06-15 13:15:00,64.71,64.83,64.57,64.66,985740.0,64.71,64.83,64.57,64.66,985740.0
2020-06-15 13:20:00,64.67,64.82,64.58,64.62,674355.0,64.67,64.82,64.58,64.62,674355.0
2020-06-15 13:25:00,64.61,64.72,64.33,64.34,1356585.0,64.61,64.72,64.33,64.34,1356585.0
2020-06-15 13:30:00,64.34,64.52,64.1,64.46,1077285.0,64.34,64.52,64.1,64.46,1077285.0
2020-06-15 13:35:00,64.46,64.79,64.46,64.68,1398405.0,64.46,64.79,64.46,64.68,1398405.0
2020-06-15 13:40:00,64.68,64.85,64.63,64.67,1029075.0,64.68,64.85,64.63,64.67,1029075.0
2020-06-15 13:45:00,64.66,64.68,64.5,64.57,669960.0,64.66,64.68,64.5,64.57,669960.0
2020-06-15 13:50:00,64.55,65.17,64.55,65.17,3074730.0,64.55,65.17,64.55,65.17,3074730.0
2020-06-15 13:55:00,65.13,65.19,64.96,65.12,1785300.0,65.13,65.19,64.96,65.12,1785300.0
2020-06-15 14:00:00,65.12,65.33,65.12,65.29,2496690.0,65.12,65.33,65.12,65.29,2496690.0
2020-06-15 14:05:00,65.29,65.53,65.13,65.31,2883465.0,65.29,65.53,65.13,65.31,2883465.0
2020-06-15 14:10:00,65.3,65.35,64.95,65.04,1786185.0,65.3,65.35,64.95,65.04,1786185.0
2020-06-15 14:15:00,65.11,65.22,65.01,65.07,1401945.0,65.11,65.22,65.01,65.07,1401945.0
2020-06-15 14:20:00,65.07,65.37,65.02,65.33,1007280.0,65.07,65.37,65.02,65.33,1007280.0
2020-06-15 14:25:00,65.33,65.33,65.18,65.33,830955.0,65.33,65.33,65.18,65.33,830955.0
2020-06-15 14:30:00,65.33,65.51,65.14,65.35,1597170.0,65.33,65.51,65.14,65.35,1597170.0
2020-06-15 14:35:00,65.37,65.67,65.37,65.57,2239140.0,65.37,65.67,65.37,65.57,2239140.0
2020-06-15 14:40:00,65.6,65.7,65.5,65.5,1559145.0,65.6,65.7,65.5,65.5,1559145.0
2020-06-15 14:45:00,65.56,65.74,65.5,65.65,2059080.0,65.56,65.74,65.5,65.65,2059080.0
2020-06-15 14:50:00,65.64,65.76,65.5,65.51,1677270.0,65.64,65.76,65.5,65.51,1677270.0
2020-06-15 14:55:00,65.52,65.67,65.4,65.61,1315380.0,65.52,65.67,65.4,65.61,1315380.0
2020-06-15 15:00:00,65.6,65.95,65.57,65.93,2305890.0,65.6,65.95,65.57,65.93,2305890.0
2020-06-15 15:05:00,65.89,66.36,65.8,66.31,3554595.0,65.89,66.36,65.8,66.31,3554595.0
2020-06-15 15:10:00,66.31,66.59,66.28,66.45,3572385.0,66.31,66.59,66.28,66.45,3572385.0
2020-06-15 15:15:00,66.45,66.46,66.15,66.32,1765110.0,66.45,66.46,66.15,66.32,1765110.0
2020-06-15 15:20:00,66.33,66.38,66.05,66.22,1865235.0,66.33,66.38,66.05,66.22,1865235.0
2020-06-15 15:25:00,66.2,66.33,66.03,66.06,1751775.0,66.2,66.33,66.03,66.06,1751775.0
2020-06-15 15:30:00,66.06,66.12,65.72,65.97,2661150.0,66.06,66.12,65.72,65.97,2661150.0
2020-06-15 15:35:00,65.97,66.24,65.88,66.11,2357820.0,65.97,66.24,65.88,66.11,2357820.0
2020-06-15 15:40:00,66.17,66.29,66.0,66.16,1531470.0,66.17,66.29,66.0,66.16,1531470.0
2020-06-15 15:45:00,66.16,66.31,66.03,66.23,1535460.0,66.16,66.31,66.03,66.23,1535460.0
2020-06-15 15:50:00,66.26,66.4,66.17,66.2,2380695.0,66.26,66.4,66.17,66.2,2380695.0
2020-06-15 15:55:00,66.19,66.3,65.95,66.05,3182010.0,66.19,66.3,65.95,66.05,3182010.0
2020-06-16 09:30:00,67.46,67.53,66.42,66.45,6451380.0,67.46,67.53,66.42,66.45,6451380.0
2020-06-16 09:35:00,66.52,67.27,66.48,66.8,3888375.0,66.52,67.27,66.48,66.8,3888375.0
2020-06-16 09:40:00,66.74,67.04,66.53,66.86,3188280.0,66.74,67.04,66.53,66.86,3188280.0
2020-06-16 09:45:00,66.89,67.05,66.56,66.57,2219160.0,66.89,67.05,66.56,66.57,2219160.0
2020-06-16 09:50:00,66.58,66.65,65.95,66.47,4395555.0,66.58,66.65,65.95,66.47,4395555.0
2020-06-16 09:55:00,66.48,66.93,66.4,66.89,2565885.0,66.48,66.93,66.4,66.89,2565885.0
2020-06-16 10:00:00,66.92,66.93,66.4,66.56,2035380.0,66.92,66.93,66.4,66.56,2035380.0
2020-06-16 10:05:00,66.56,66.83,66.5,66.61,1447335.0,66.56,66.83,66.5,66.61,1447335.0
2020-06-16 10:10:00,66.61,66.67,66.4,66.62,1207845.0,66.61,66.67,66.4,66.62,1207845.0
2020-06-16 10:15:00,66.61,66.64,65.95,65.98,2214105.0,66.61,66.64,65.95,65.98,2214105.0
2020-06-16 10:20:00,65.98,65.99,65.42,65.67,4294770.0,65.98,65.99,65.42,65.67,4294770.0
2020-06-16 10:25:00,65.63,65.93,65.5,65.85,2673015.0,65.63,65.93,65.5,65.85,2673015.0
2020-06-16 10:30:00,65.84,66.27,65.84,66.07,3057180.0,65.84,66.27,65.84,66.07,3057180.0
2020-06-16 10:35:00,66.07,66.53,66.0,66.27,3403770.0,66.07,66.53,66.0,66.27,3403770.0
2020-06-16 10:40:00,66.33,66.33,65.62,65.81,1990350.0,66.33,66.33,65.62,65.81,1990350.0
2020-06-16 10:45:00,65.81,66.17,65.54,66.03,2017155.0,65.81,66.17,65.54,66.03,2017155.0
2020-06-16 10:50:00,66.01,66.05,65.19,65.42,2003235.0,66.01,66.05,65.19,65.42,2003235.0
2020-06-16 10:55:00,65.4,65.52,64.82,64.82,3326910.0,65.4,65.52,64.82,64.82,3326910.0
2020-06-16 11:00:00,64.8,65.25,64.16,65.13,3680715.0,64.8,65.25,64.16,65.13,3680715.0
2020-06-16 11:05:00,65.11,65.48,65.02,65.3,2051205.0,65.11,65.48,65.02,65.3,2051205.0
2020-06-16 11:10:00,65.32,65.35,64.77,65.09,1316805.0,65.32,65.35,64.77,65.09,1316805.0
2020-06-16 11:15:00,65.13,65.59,65.1,65.37,1944810.0,65.13,65.59,65.1,65.37,1944810.0
2020-06-16 11:20:00,65.37,65.71,65.35,65.61,1633560.0,65.37,65.71,65.35,65.61,1633560.0
2020-06-16 11:25:00,65.61,65.67,65.23,65.35,1165365.0,65.61,65.67,65.23,65.35,1165365.0
2020-06-16 11:30:00,65.34,65.56,65.16,65.18,1113135.0,65.34,65.56,65.16,65.18,1113135.0
2020-06-16 11:35:00,65.2,65.35,64.83,65.07,1908150.0,65.2,65.35,64.83,65.07,1908150.0
2020-06-16 11:40:00,65.09,65.3,65.0,65.25,1145280.0,65.09,65.3,65.0,65.25,1145280.0
2020-06-16 11:45:00,65.28,65.43,65.14,65.22,1122615.0,65.28,65.43,65.14,65.22,1122615.0
2020-06-16 11:50:00,65.23,65.32,64.93,65.11,1498410.0,65.23,65.32,64.93,65.11,1498410.0
2020-06-16 11:55:00,65.17,65.17,64.9,65.0,1180545.0,65.17,65.17,64.9,65.0,1180545.0
2020-06-16 12:00:00,65.02,65.05,64.63,64.74,1525440.0,65.02,65.05,64.63,64.74,1525440.0
2020-06-16 12:05:00,64.76,64.95,64.67,64.71,1331370.0,64.76,64.95,64.67,64.71,1331370.0
2020-06-16 12:10:00,64.72,65.15,64.56,65.02,1610400.0,64.72,65.15,64.56,65.02,1610400.0
2020-06-16 12:15:00,64.99,65.1,64.83,65.04,696165.0,64.99,65.1,64.83,65.04,696165.0
2020-06-16 12:20:00,65.03,65.11,64.76,64.77,962040.0,65.03,65.11,64.76,64.77,962040.0
2020-06-16 12:25:00,64.77,65.17,64.72,65.13,1129785.0,64.77,65.17,64.72,65.13,1129785.0
2020-06-16 12:30:00,65.14,65.19,64.97,65.11,1650510.0,65.14,65.19,64.97,65.11,1650510.0
2020-06-16 12:35:00,65.09,65.69,65.08,65.58,2646495.0,65.09,65.69,65.08,65.58,2646495.0
2020-06-16 12:40:00,65.6,65.83,65.51,65.79,1975020.0,65.6,65.83,65.51,65.79,1975020.0
2020-06-16 12:45:00,65.77,65.78,65.55,65.57,1411050.0,65.77,65.78,65.55,65.57,1411050.0
2020-06-16 12:50:00,65.6,65.65,65.47,65.53,604590.0,65.6,65.65,65.47,65.53,604590.0
2020-06-16 12:55:00,65.5,65.68,65.41,65.63,873405.0,65.5,65.68,65.41,65.63,873405.0
2020-06-16 13:00:00,65.65,65.73,65.56,65.66,708045.0,65.65,65.73,65.56,65.66,708045.0
2020-06-16 13:05:00,65.63,65.9,65.54,65.88,992145.0,65.63,65.9,65.54,65.88,992145.0
2020-06-16 13:10:00,65.87,66.19,65.85,66.18,1851990.0,65.87,66.19,65.85,66.18,1851990.0
2020-06-16 13:15:00,66.17,66.33,66.08,66.3,1801335.0,66.17,66.33,66.08,66.3,1801335.0
2020-06-16 13:20:00,66.28,66.33,65.98,66.29,1399410.0,66.28,66.33,65.98,66.29,1399410.0
2020-06-16 13:25:00,66.28,66.33,66.07,66.14,1180995.0,66.28,66.33,66.07,66.14,1180995.0
2020-06-16 13:30:00,66.16,66.18,65.73,65.86,986670.0,66.16,66.18,65.73,65.86,986670.0
2020-06-16 13:35:00,65.86,65.95,65.81,65.83,1107345.0,65.86,65.95,65.81,65.83,1107345.0
2020-06-16 13:40:00,65.84,66.13,65.82,65.92,1217595.0,65.84,66.13,65.82,65.92,1217595.0
2020-06-16 13:45:00,65.94,66.03,65.81,66.02,1013670.0,65.94,66.03,65.81,66.02,1013670.0
2020-06-16 13:50:00,66.02,66.03,65.47,65.49,1644195.0,66.02,66.03,65.47,65.49,1644195.0
2020-06-16 13:55:00,65.47,65.63,65.4,65.46,1167330.0,65.47,65.63,65.4,65.46,1167330.0
2020-06-16 14:00:00,65.46,65.7,65.42,65.7,1070640.0,65.46,65.7,65.42,65.7,1070640.0
2020-06-16 14:05:00,65.7,65.73,65.59,65.65,624375.0,65.7,65.73,65.59,65.65,624375.0
2020-06-16 14:10:00,65.65,65.66,65.5,65.59,745665.0,65.65,65.66,65.5,65.59,745665.0
2020-06-16 14:15:00,65.6,65.83,65.56,65.75,1342410.0,65.6,65.83,65.56,65.75,1342410.0
2020-06-16 14:20:00,65.78,65.82,65.33,65.55,855450.0,65.78,65.82,65.33,65.55,855450.0
2020-06-16 14:25:00,65.53,65.66,65.39,65.58,827205.0,65.53,65.66,65.39,65.58,827205.0
2020-06-16 14:30:00,65.6,65.76,65.47,65.48,706230.0,65.6,65.76,65.47,65.48,706230.0
2020-06-16 14:35:00,65.5,65.57,65.43,65.44,624555.0,65.5,65.57,65.43,65.44,624555.0
2020-06-16 14:40:00,65.47,65.53,65.37,65.46,566505.0,65.47,65.53,65.37,65.46,566505.0
2020-06-16 14:45:00,65.5,65.67,65.39,65.65,824700.0,65.5,65.67,65.39,65.65,824700.0
2020-06-16 14:50:00,65.64,65.67,65.37,65.5,804345.0,65.64,65.67,65.37,65.5,804345.0
2020-06-16 14:55:00,65.52,65.6,65.48,65.53,689790.0,65.52,65.6,65.48,65.53,689790.0
2020-06-16 15:00:00,65.54,65.55,65.24,65.5,1472280.0,65.54,65.55,65.24,65.5,1472280.0
2020-06-16 15:05:00,65.47,65.52,65.13,65.17,822195.0,65.47,65.52,65.13,65.17,822195.0
2020-06-16 15:10:00,65.17,65.32,65.14,65.23,886155.0,65.17,65.32,65.14,65.23,886155.0
2020-06-16 15:15:00,65.2,65.23,64.91,64.96,1415790.0,65.2,65.23,64.91,64.96,1415790.0
2020-06-16 15:20:00,64.97,65.27,64.96,65.23,1493145.0,64.97,65.27,64.96,65.23,1493145.0
2020-06-16 15:25:00,65.25,65.38,65.23,65.34,1188540.0,65.25,65.38,65.23,65.34,1188540.0
2020-06-16 15:30:00,65.34,65.46,65.13,65.44,1044810.0,65.34,65.46,65.13,65.44,1044810.0
2020-06-16 15:35:00,65.44,65.46,65.34,65.4,847635.0,65.44,65.46,65.34,65.4,847635.0
2020-06-16 15:40:00,65.39,65.51,65.25,65.3,1187265.0,65.39,65.51,65.25,65.3,1187265.0
2020-06-16 15:45:00,65.33,65.47,65.07,65.21,1268040.0,65.33,65.47,65.07,65.21,1268040.0
2020-06-16 15:50:00,65.27,65.4,65.22,65.33,1351230.0,65.27,65.4,65.22,65.33,1351230.0
2020-06-16 15:55:00,65.33,65.62,65.29,65.43,2468085.0,65.33,65.62,65.29,65.43,2468085.0
2020-06-17 09:30:00,65.85,66.14,65.5,66.14,3487815.0,65.85,66.14,65.5,66.14,3487815.0
2020-06-17 09:35:00,66.14,66.28,65.77,66.04,2675805.0,66.14,66.28,65.77,66.04,2675805.0
2020-06-17 09:40:00,66.03,66.19,65.67,66.19,2329395.0,66.03,66.19,65.67,66.19,2329395.0
2020-06-17 09:45:00,66.19,66.46,66.08,66.35,3212655.0,66.19,66.46,66.08,66.35,3212655.0
2020-06-17 09:50:00,66.36,66.46,66.0,66.28,2109045.0,66.36,66.46,66.0,66.28,2109045.0
2020-06-17 09:55:00,66.28,66.29,65.83,66.06,1750980.0,66.28,66.29,65.83,66.06,1750980.0
2020-06-17 10:00:00,66.07,66.1,65.72,65.73,1481835.0,66.07,66.1,65.72,65.73,1481835.0
2020-06-17 10:05:00,65.73,66.07,65.73,65.96,1526430.0,65.73,66.07,65.73,65.96,1526430.0
2020-06-17 10:10:00,65.96,66.28,65.81,66.07,1812705.0,65.96,66.28,65.81,66.07,1812705.0
2020-06-17 10:15:00,66.07,66.2,65.73,65.81,1375320.0,66.07,66.2,65.73,65.81,1375320.0
2020-06-17 10:20:00,65.82,66.06,65.67,65.7,1500420.0,65.82,66.06,65.67,65.7,1500420.0
2020-06-17 10:25:00,65.69,65.96,65.67,65.85,1383630.0,65.69,65.96,65.67,65.85,1383630.0
2020-06-17 10:30:00,65.86,65.96,65.72,65.87,1045695.0,65.86,65.96,65.72,65.87,1045695.0
2020-06-17 10:35:00,65.87,65.97,65.73,65.9,1161690.0,65.87,65.97,65.73,65.9,1161690.0
2020-06-17 10:40:00,65.96,66.08,65.9,66.03,1163535.0,65.96,66.08,65.9,66.03,1163535.0
2020-06-17 10:45:00,66.04,66.13,65.92,66.08,1073565.0,66.04,66.13,65.92,66.08,1073565.0
2020-06-17 10:50:00,66.08,66.33,66.04,66.3,1509990.0,66.08,66.33,66.04,66.3,1509990.0
2020-06-17 10:55:00,66.32,66.33,66.1,66.27,1123185.0,66.32,66.33,66.1,66.27,1123185.0
2020-06-17 11:00:00,66.28,66.3,66.15,66.21,872055.0,66.28,66.3,66.15,66.21,872055.0
2020-06-17 11:05:00,66.23,66.27,66.13,66.19,746175.0,66.23,66.27,66.13,66.19,746175.0
2020-06-17 11:10:00,66.19,66.41,66.19,66.24,1471860.0,66.19,66.41,66.19,66.24,1471860.0
2020-06-17 11:15:00,66.27,66.27,66.04,66.06,951540.0,66.27,66.27,66.04,66.06,951540.0
2020-06-17 11:20:00,66.08,66.23,66.05,66.2,656640.0,66.08,66.23,66.05,66.2,656640.0
2020-06-17 11:25:00,66.22,66.34,66.2,66.28,1100565.0,66.22,66.34,66.2,66.28,1100565.0
2020-06-17 11:30:00,66.3,66.4,66.26,66.3,1102935.0,66.3,66.4,66.26,66.3,1102935.0
2020-06-17 11:35:00,66.28,66.56,66.27,66.53,1874370.0,66.28,66.56,66.27,66.53,1874370.0
2020-06-17 11:40:00,66.52,66.63,66.47,66.52,1966155.0,66.52,66.63,66.47,66.52,1966155.0
2020-06-17 11:45:00,66.52,66.59,66.31,66.33,1187670.0,66.52,66.59,66.31,66.33,1187670.0
2020-06-17 11:50:00,66.33,66.49,66.32,66.41,955905.0,66.33,66.49,66.32,66.41,955905.0
2020-06-17 11:55:00,66.39,66.54,66.37,66.48,632520.0,66.39,66.54,66.37,66.48,632520.0
2020-06-17 12:00:00,66.49,66.55,66.42,66.52,571890.0,66.49,66.55,66.42,66.52,571890.0
2020-06-17 12:05:00,66.55,66.6,66.45,66.47,808995.0,66.55,66.6,66.45,66.47,808995.0
2020-06-17 12:10:00,66.43,66.49,66.4,66.41,547710.0,66.43,66.49,66.4,66.41,547710.0
2020-06-17 12:15:00,66.4,66.42,66.33,66.37,464055.0,66.4,66.42,66.33,66.37,464055.0
2020-06-17 12:20:00,66.38,66.5,66.33,66.41,676230.0,66.38,66.5,66.33,66.41,676230.0
2020-06-17 12:25:00,66.42,66.45,66.27,66.27,402885.0,66.42,66.45,66.27,66.27,402885.0
2020-06-17 12:30:00,66.27,66.45,66.24,66.38,765375.0,66.27,66.45,66.24,66.38,765375.0
2020-06-17 12:35:00,66.36,66.41,66.33,66.4,358650.0,66.36,66.41,66.33,66.4,358650.0
2020-06-17 12:40:00,66.41,66.43,66.37,66.42,345990.0,66.41,66.43,66.37,66.42,345990.0
2020-06-17 12:45:00,66.43,66.53,66.41,66.5,927135.0,66.43,66.53,66.41,66.5,927135.0
2020-06-17 12:50:00,66.5,66.6,66.48,66.54,1181490.0,66.5,66.6,66.48,66.54,1181490.0
2020-06-17 12:55:00,66.54,66.67,66.5,66.64,1510890.0,66.54,66.67,66.5,66.64,1510890.0
2020-06-17 13:00:00,66.67,66.86,66.63,66.78,2574345.0,66.67,66.86,66.63,66.78,2574345.0
2020-06-17 13:05:00,66.77,66.8,66.61,66.68,1191015.0,66.77,66.8,66.61,66.68,1191015.0
2020-06-17 13:10:00,66.68,66.75,66.61,66.74,1208445.0,66.68,66.75,66.61,66.74,1208445.0
2020-06-17 13:15:00,66.75,66.91,66.71,66.79,1514505.0,66.75,66.91,66.71,66.79,1514505.0
2020-06-17 13:20:00,66.79,67.0,66.79,66.93,1428705.0,66.79,67.0,66.79,66.93,1428705.0
2020-06-17 13:25:00,66.98,66.98,66.8,66.85,979155.0,66.98,66.98,66.8,66.85,979155.0
2020-06-17 13:30:00,66.85,66.91,66.68,66.72,864390.0,66.85,66.91,66.68,66.72,864390.0
2020-06-17 13:35:00,66.7,66.82,66.67,66.74,714420.0,66.7,66.82,66.67,66.74,714420.0
2020-06-17 13:40:00,66.74,66.77,66.57,66.72,1066485.0,66.74,66.77,66.57,66.72,1066485.0
2020-06-17 13:45:00,66.7,66.8,66.68,66.71,709455.0,66.7,66.8,66.68,66.71,709455.0
2020-06-17 13:50:00,66.72,66.73,66.42,66.5,967200.0,66.72,66.73,66.42,66.5,967200.0
2020-06-17 13:55:00,66.51,66.6,66.5,66.53,706665.0,66.51,66.6,66.5,66.53,706665.0
2020-06-17 14:00:00,66.53,66.56,66.3,66.4,1374465.0,66.53,66.56,66.3,66.4,1374465.0
2020-06-17 14:05:00,66.41,66.51,66.33,66.37,1290885.0,66.41,66.51,66.33,66.37,1290885.0
2020-06-17 14:10:00,66.34,66.4,66.14,66.17,1202520.0,66.34,66.4,66.14,66.17,1202520.0
2020-06-17 14:15:00,66.17,66.27,66.08,66.16,1169175.0,66.17,66.27,66.08,66.16,1169175.0
2020-06-17 14:20:00,66.18,66.27,66.06,66.19,997950.0,66.18,66.27,66.06,66.19,997950.0
2020-06-17 14:25:00,66.17,66.28,66.08,66.25,1092360.0,66.17,66.28,66.08,66.25,1092360.0
2020-06-17 14:30:00,66.26,66.42,66.21,66.42,1374855.0,66.26,66.42,66.21,66.42,1374855.0
2020-06-17 14:35:00,66.41,66.48,66.31,66.33,755940.0,66.41,66.48,66.31,66.33,755940.0
2020-06-17 14:40:00,66.34,66.53,66.34,66.47,1036695.0,66.34,66.53,66.34,66.47,1036695.0
2020-06-17 14:45:00,66.48,66.53,66.44,66.5,748350.0,66.48,66.53,66.44,66.5,748350.0
2020-06-17 14:50:00,66.5,66.6,66.28,66.31,943050.0,66.5,66.6,66.28,66.31,943050.0
2020-06-17 14:55:00,66.31,66.41,66.01,66.01,1259940.0,66.31,66.41,66.01,66.01,1259940.0
2020-06-17 15:00:00,66.01,66.25,65.88,66.18,1793790.0,66.01,66.25,65.88,66.18,1793790.0
2020-06-17 15:05:00,66.18,66.22,66.05,66.17,697350.0,66.18,66.22,66.05,66.17,697350.0
2020-06-17 15:10:00,66.19,66.19,66.0,66.06,619785.0,66.19,66.19,66.0,66.06,619785.0
2020-06-17 15:15:00,66.09,66.2,66.03,66.03,888285.0,66.09,66.2,66.03,66.03,888285.0
2020-06-17 15:20:00,66.01,66.1,65.87,65.92,808890.0,66.01,66.1,65.87,65.92,808890.0
2020-06-17 15:25:00,65.9,66.04,65.76,65.88,1281795.0,65.9,66.04,65.76,65.88,1281795.0
2020-06-17 15:30:00,65.87,66.13,65.79,66.13,1460865.0,65.87,66.13,65.79,66.13,1460865.0
2020-06-17 15:35:00,66.11,66.25,66.07,66.14,1296180.0,66.11,66.25,66.07,66.14,1296180.0
2020-06-17 15:40:00,66.15,66.18,65.9,66.06,1072290.0,66.15,66.18,65.9,66.06,1072290.0
2020-06-17 15:45:00,66.07,66.1,65.93,65.99,620550.0,66.07,66.1,65.93,65.99,620550.0
2020-06-17 15:50:00,65.99,66.22,65.99,66.11,1026480.0,65.99,66.22,65.99,66.11,1026480.0
2020-06-17 15:55:00,66.12,66.2,66.03,66.04,1792305.0,66.12,66.2,66.03,66.04,1792305.0
2020-06-18 09:30:00,66.82,67.95,66.61,67.91,8259045.0,66.82,67.95,66.61,67.91,8259045.0
2020-06-18 09:35:00,67.92,67.93,67.24,67.64,5158200.0,67.92,67.93,67.24,67.64,5158200.0
2020-06-18 09:40:00,67.61,67.63,67.26,67.56,2671140.0,67.61,67.63,67.26,67.56,2671140.0
2020-06-18 09:45:00,67.56,67.57,66.88,67.42,3269805.0,67.56,67.57,66.88,67.42,3269805.0
2020-06-18 09:50:00,67.4,67.56,67.27,67.35,1958265.0,67.4,67.56,67.27,67.35,1958265.0
2020-06-18 09:55:00,67.34,67.37,67.13,67.22,1681200.0,67.34,67.37,67.13,67.22,1681200.0
2020-06-18 10:00:00,67.26,67.56,67.16,67.46,2015760.0,67.26,67.56,67.16,67.46,2015760.0
2020-06-18 10:05:00,67.47,67.55,67.27,67.43,1576035.0,67.47,67.55,67.27,67.43,1576035.0
2020-06-18 10:10:00,67.44,67.47,66.93,67.01,1879590.0,67.44,67.47,66.93,67.01,1879590.0
2020-06-18 10:15:00,66.99,67.2,66.77,67.16,2092065.0,66.99,67.2,66.77,67.16,2092065.0
2020-06-18 10:20:00,67.15,67.19,66.96,67.06,1291455.0,67.15,67.19,66.96,67.06,1291455.0
2020-06-18 10:25:00,67.05,67.2,66.95,67.03,1251660.0,67.05,67.2,66.95,67.03,1251660.0
2020-06-18 10:30:00,67.03,67.07,66.67,66.8,1769280.0,67.03,67.07,66.67,66.8,1769280.0
2020-06-18 10:35:00,66.82,66.99,66.77,66.89,908760.0,66.82,66.99,66.77,66.89,908760.0
2020-06-18 10:40:00,66.88,67.02,66.8,66.9,1027395.0,66.88,67.02,66.8,66.9,1027395.0
2020-06-18 10:45:00,66.91,67.27,66.91,67.26,1583685.0,66.91,67.27,66.91,67.26,1583685.0
2020-06-18 10:50:00,67.25,67.25,66.99,67.11,1077150.0,67.25,67.25,66.99,67.11,1077150.0
2020-06-18 10:55:00,67.12,67.2,67.03,67.16,946200.0,67.12,67.2,67.03,67.16,946200.0
2020-06-18 11:00:00,67.16,67.19,67.01,67.06,574350.0,67.16,67.19,67.01,67.06,574350.0
2020-06-18 11:05:00,67.06,67.21,67.05,67.16,500100.0,67.06,67.21,67.05,67.16,500100.0
2020-06-18 11:10:00,67.16,67.27,67.11,67.15,589305.0,67.16,67.27,67.11,67.15,589305.0
2020-06-18 11:15:00,67.13,67.18,66.87,66.89,668340.0,67.13,67.18,66.87,66.89,668340.0
2020-06-18 11:20:00,66.87,66.97,66.81,66.83,956370.0,66.87,66.97,66.81,66.83,956370.0
2020-06-18 11:25:00,66.84,66.99,66.72,66.97,986850.0,66.84,66.99,66.72,66.97,986850.0
2020-06-18 11:30:00,66.96,67.01,66.75,66.8,756960.0,66.96,67.01,66.75,66.8,756960.0
2020-06-18 11:35:00,66.8,66.88,66.56,66.72,1344150.0,66.8,66.88,66.56,66.72,1344150.0
2020-06-18 11:40:00,66.72,66.73,66.47,66.6,1062615.0,66.72,66.73,66.47,66.6,1062615.0
2020-06-18 11:45:00,66.58,66.85,66.47,66.84,1471920.0,66.58,66.85,66.47,66.84,1471920.0
2020-06-18 11:50:00,66.84,66.84,66.54,66.63,739470.0,66.84,66.84,66.54,66.63,739470.0
2020-06-18 11:55:00,66.66,66.69,66.3,66.33,1747200.0,66.66,66.69,66.3,66.33,1747200.0
2020-06-18 12:00:00,66.33,66.59,66.33,66.49,1683720.0,66.33,66.59,66.33,66.49,1683720.0
2020-06-18 12:05:00,66.49,66.63,66.44,66.61,788310.0,66.49,66.63,66.44,66.61,788310.0
2020-06-18 12:10:00,66.59,66.6,66.42,66.53,610545.0,66.59,66.6,66.42,66.53,610545.0
2020-06-18 12:15:00,66.55,66.62,66.42,66.54,528795.0,66.55,66.62,66.42,66.54,528795.0
2020-06-18 12:20:00,66.52,66.83,66.52,66.75,932430.0,66.52,66.83,66.52,66.75,932430.0
2020-06-18 12:25:00,66.75,66.93,66.73,66.83,1262085.0,66.75,66.93,66.73,66.83,1262085.0
2020-06-18 12:30:00,66.81,66.87,66.72,66.79,655995.0,66.81,66.87,66.72,66.79,655995.0
2020-06-18 12:35:00,66.77,66.85,66.67,66.77,705510.0,66.77,66.85,66.67,66.77,705510.0
2020-06-18 12:40:00,66.75,66.8,66.62,66.68,648300.0,66.75,66.8,66.62,66.68,648300.0
2020-06-18 12:45:00,66.69,66.75,66.67,66.72,512340.0,66.69,66.75,66.67,66.72,512340.0
2020-06-18 12:50:00,66.71,66.73,66.63,66.66,432750.0,66.71,66.73,66.63,66.66,432750.0
2020-06-18 12:55:00,66.66,66.77,66.63,66.74,518250.0,66.66,66.77,66.63,66.74,518250.0
2020-06-18 13:00:00,66.74,66.97,66.67,66.9,1186305.0,66.74,66.97,66.67,66.9,1186305.0
2020-06-18 13:05:00,66.92,67.0,66.87,66.97,969555.0,66.92,67.0,66.87,66.97,969555.0
2020-06-18 13:10:00,66.96,67.02,66.83,66.84,857220.0,66.96,67.02,66.83,66.84,857220.0
2020-06-18 13:15:00,66.85,66.9,66.74,66.79,894540.0,66.85,66.9,66.74,66.79,894540.0
2020-06-18 13:20:00,66.79,66.82,66.67,66.78,815775.0,66.79,66.82,66.67,66.78,815775.0
2020-06-18 13:25:00,66.78,66.83,66.61,66.81,1058970.0,66.78,66.83,66.61,66.81,1058970.0
2020-06-18 13:30:00,66.8,67.04,66.8,66.97,1134105.0,66.8,67.04,66.8,66.97,1134105.0
2020-06-18 13:35:00,66.99,67.0,66.87,66.98,808650.0,66.99,67.0,66.87,66.98,808650.0
2020-06-18 13:40:00,66.97,66.99,66.89,66.91,581850.0,66.97,66.99,66.89,66.91,581850.0
2020-06-18 13:45:00,66.92,66.92,66.76,66.8,471480.0,66.92,66.92,66.76,66.8,471480.0
2020-06-18 13:50:00,66.78,66.87,66.74,66.77,270645.0,66.78,66.87,66.74,66.77,270645.0
2020-06-18 13:55:00,66.78,66.92,66.76,66.9,688095.0,66.78,66.92,66.76,66.9,688095.0
2020-06-18 14:00:00,66.89,66.93,66.6,66.67,1149855.0,66.89,66.93,66.6,66.67,1149855.0
2020-06-18 14:05:00,66.67,66.71,66.57,66.62,1110060.0,66.67,66.71,66.57,66.62,1110060.0
2020-06-18 14:10:00,66.65,66.71,66.53,66.58,884760.0,66.65,66.71,66.53,66.58,884760.0
2020-06-18 14:15:00,66.59,66.65,66.48,66.6,975480.0,66.59,66.65,66.48,66.6,975480.0
2020-06-18 14:20:00,66.55,66.67,66.51,66.59,623160.0,66.55,66.67,66.51,66.59,623160.0
2020-06-18 14:25:00,66.58,66.65,66.45,66.5,883935.0,66.58,66.65,66.45,66.5,883935.0
2020-06-18 14:30:00,66.52,66.71,66.47,66.64,849090.0,66.52,66.71,66.47,66.64,849090.0
2020-06-18 14:35:00,66.64,66.66,66.5,66.6,1185540.0,66.64,66.66,66.5,66.6,1185540.0
2020-06-18 14:40:00,66.57,66.62,66.48,66.56,577485.0,66.57,66.62,66.48,66.56,577485.0
2020-06-18 14:45:00,66.59,66.69,66.52,66.52,509310.0,66.59,66.69,66.52,66.52,509310.0
2020-06-18 14:50:00,66.5,66.76,66.5,66.68,848895.0,66.5,66.76,66.5,66.68,848895.0
2020-06-18 14:55:00,66.68,66.7,66.54,66.62,469170.0,66.68,66.7,66.54,66.62,469170.0
2020-06-18 15:00:00,66.59,66.64,66.4,66.48,963870.0,66.59,66.64,66.4,66.48,963870.0
2020-06-18 15:05:00,66.47,66.59,66.41,66.55,952620.0,66.47,66.59,66.41,66.55,952620.0
2020-06-18 15:10:00,66.5,66.58,66.47,66.51,545070.0,66.5,66.58,66.47,66.51,545070.0
2020-06-18 15:15:00,66.51,66.66,66.51,66.57,834315.0,66.51,66.66,66.51,66.57,834315.0
2020-06-18 15:20:00,66.57,66.7,66.56,66.63,661515.0,66.57,66.7,66.56,66.63,661515.0
2020-06-18 15:25:00,66.63,66.83,66.61,66.81,1105575.0,66.63,66.83,66.61,66.81,1105575.0
2020-06-18 15:30:00,66.81,66.87,66.7,66.78,1169490.0,66.81,66.87,66.7,66.78,1169490.0
2020-06-18 15:35:00,66.79,66.81,66.67,66.7,592350.0,66.79,66.81,66.67,66.7,592350.0
2020-06-18 15:40:00,66.71,66.73,66.61,66.73,824130.0,66.71,66.73,66.61,66.73,824130.0
2020-06-18 15:45:00,66.73,66.77,66.64,66.7,949905.0,66.73,66.77,66.64,66.7,949905.0
2020-06-18 15:50:00,66.68,66.79,66.67,66.74,1269720.0,66.68,66.79,66.67,66.74,1269720.0
2020-06-18 15:55:00,66.76,66.94,66.74,66.93,2411970.0,66.76,66.94,66.74,66.93,2411970.0
2020-06-19 09:30:00,67.48,67.73,67.14,67.32,5328720.0,67.48,67.73,67.14,67.32,5328720.0
2020-06-19 09:35:00,67.32,67.38,67.13,67.32,2072865.0,67.32,67.38,67.13,67.32,2072865.0
2020-06-19 09:40:00,67.33,67.55,67.21,67.26,2206110.0,67.33,67.55,67.21,67.26,2206110.0
2020-06-19 09:45:00,67.27,67.33,67.07,67.19,1533465.0,67.27,67.33,67.07,67.19,1533465.0
2020-06-19 09:50:00,67.23,67.31,67.13,67.21,1223055.0,67.23,67.31,67.13,67.21,1223055.0
2020-06-19 09:55:00,67.23,67.23,66.95,67.03,1512450.0,67.23,67.23,66.95,67.03,1512450.0
2020-06-19 10:00:00,67.04,67.27,67.04,67.24,1243845.0,67.04,67.27,67.04,67.24,1243845.0
2020-06-19 10:05:00,67.25,67.26,67.07,67.15,1260285.0,67.25,67.26,67.07,67.15,1260285.0
2020-06-19 10:10:00,67.14,67.16,67.02,67.09,1018215.0,67.14,67.16,67.02,67.09,1018215.0
2020-06-19 10:15:00,67.08,67.25,67.08,67.08,1154415.0,67.08,67.25,67.08,67.08,1154415.0
2020-06-19 10:20:00,67.09,67.14,66.98,67.12,992385.0,67.09,67.14,66.98,67.12,992385.0
2020-06-19 10:25:00,67.1,67.26,67.07,67.21,1085220.0,67.1,67.26,67.07,67.21,1085220.0
2020-06-19 10:30:00,67.23,67.26,67.05,67.11,1134885.0,67.23,67.26,67.05,67.11,1134885.0
2020-06-19 10:35:00,67.1,67.16,67.05,67.13,602355.0,67.1,67.16,67.05,67.13,602355.0
2020-06-19 10:40:00,67.12,67.15,66.99,67.07,863175.0,67.12,67.15,66.99,67.07,863175.0
2020-06-19 10:45:00,67.09,67.13,66.94,67.06,875895.0,67.09,67.13,66.94,67.06,875895.0
2020-06-19 10:50:00,67.07,67.16,67.04,67.15,516825.0,67.07,67.16,67.04,67.15,516825.0
2020-06-19 10:55:00,67.14,67.22,67.08,67.19,793695.0,67.14,67.22,67.08,67.19,793695.0
2020-06-19 11:00:00,67.17,67.2,67.07,67.07,501390.0,67.17,67.2,67.07,67.07,501390.0
2020-06-19 11:05:00,67.09,67.13,67.07,67.11,439185.0,67.09,67.13,67.07,67.11,439185.0
2020-06-19 11:10:00,67.11,67.17,67.07,67.13,506760.0,67.11,67.17,67.07,67.13,506760.0
2020-06-19 11:15:00,67.12,67.12,66.98,67.0,620115.0,67.12,67.12,66.98,67.0,620115.0
2020-06-19 11:20:00,66.96,67.05,66.9,67.0,755670.0,66.96,67.05,66.9,67.0,755670.0
2020-06-19 11:25:00,66.97,67.03,66.89,66.99,787470.0,66.97,67.03,66.89,66.99,787470.0
2020-06-19 11:30:00,67.01,67.01,66.82,66.84,644970.0,67.01,67.01,66.82,66.84,644970.0
2020-06-19 11:35:00,66.84,66.9,66.61,66.71,1397835.0,66.84,66.9,66.61,66.71,1397835.0
2020-06-19 11:40:00,66.69,66.77,66.6,66.68,774225.0,66.69,66.77,66.6,66.68,774225.0
2020-06-19 11:45:00,66.67,66.8,66.66,66.76,750255.0,66.67,66.8,66.66,66.76,750255.0
2020-06-19 11:50:00,66.75,66.8,66.64,66.79,771660.0,66.75,66.8,66.64,66.79,771660.0
2020-06-19 11:55:00,66.78,66.81,66.69,66.75,523350.0,66.78,66.81,66.69,66.75,523350.0
2020-06-19 12:00:00,66.75,66.78,66.63,66.63,337110.0,66.75,66.78,66.63,66.63,337110.0
2020-06-19 12:05:00,66.62,66.73,66.53,66.7,1068540.0,66.62,66.73,66.53,66.7,1068540.0
2020-06-19 12:10:00,66.7,66.79,66.52,66.52,962820.0,66.7,66.79,66.52,66.52,962820.0
2020-06-19 12:15:00,66.53,66.66,66.3,66.34,1618470.0,66.53,66.66,66.3,66.34,1618470.0
2020-06-19 12:20:00,66.32,66.54,66.25,66.35,1370955.0,66.32,66.54,66.25,66.35,1370955.0
2020-06-19 12:25:00,66.35,66.46,66.09,66.4,2377605.0,66.35,66.46,66.09,66.4,2377605.0
2020-06-19 12:30:00,66.4,66.63,66.37,66.54,1461375.0,66.4,66.63,66.37,66.54,1461375.0
2020-06-19 12:35:00,66.56,66.62,66.44,66.51,692475.0,66.56,66.62,66.44,66.51,692475.0
2020-06-19 12:40:00,66.53,66.63,66.33,66.57,835560.0,66.53,66.63,66.33,66.57,835560.0
2020-06-19 12:45:00,66.56,66.64,66.47,66.59,565980.0,66.56,66.64,66.47,66.59,565980.0
2020-06-19 12:50:00,66.59,66.71,66.57,66.65,883560.0,66.59,66.71,66.57,66.65,883560.0
2020-06-19 12:55:00,66.63,66.73,66.58,66.69,641175.0,66.63,66.73,66.58,66.69,641175.0
2020-06-19 13:00:00,66.68,66.74,66.54,66.65,803505.0,66.68,66.74,66.54,66.65,803505.0
2020-06-19 13:05:00,66.66,66.67,66.54,66.61,506700.0,66.66,66.67,66.54,66.61,506700.0
2020-06-19 13:10:00,66.61,66.69,66.54,66.67,511515.0,66.61,66.69,66.54,66.67,511515.0
2020-06-19 13:15:00,66.66,66.73,66.52,66.62,578490.0,66.66,66.73,66.52,66.62,578490.0
2020-06-19 13:20:00,66.62,66.65,66.5,66.54,621930.0,66.62,66.65,66.5,66.54,621930.0
2020-06-19 13:25:00,66.51,66.62,66.51,66.6,346320.0,66.51,66.62,66.51,66.6,346320.0
2020-06-19 13:30:00,66.58,66.58,66.47,66.5,738495.0,66.58,66.58,66.47,66.5,738495.0
2020-06-19 13:35:00,66.51,66.6,66.5,66.52,472170.0,66.51,66.6,66.5,66.52,472170.0
2020-06-19 13:40:00,66.53,66.63,66.52,66.6,554100.0,66.53,66.63,66.52,66.6,554100.0
2020-06-19 13:45:00,66.62,66.67,66.53,66.6,763800.0,66.62,66.67,66.53,66.6,763800.0
2020-06-19 13:50:00,66.6,66.63,66.54,66.59,467865.0,66.6,66.63,66.54,66.59,467865.0
2020-06-19 13:55:00,66.58,66.65,66.47,66.5,731745.0,66.58,66.65,66.47,66.5,731745.0
2020-06-19 14:00:00,66.47,66.56,66.4,66.43,602010.0,66.47,66.56,66.4,66.43,602010.0
2020-06-19 14:05:00,66.4,66.47,66.28,66.39,988890.0,66.4,66.47,66.28,66.39,988890.0
2020-06-19 14:10:00,66.36,66.4,66.2,66.24,650070.0,66.36,66.4,66.2,66.24,650070.0
2020-06-19 14:15:00,66.26,66.39,66.17,66.19,1022400.0,66.26,66.39,66.17,66.19,1022400.0
2020-06-19 14:20:00,66.17,66.46,66.17,66.39,1029090.0,66.17,66.46,66.17,66.39,1029090.0
2020-06-19 14:25:00,66.39,66.41,66.21,66.27,589620.0,66.39,66.41,66.21,66.27,589620.0
2020-06-19 14:30:00,66.24,66.38,66.14,66.34,899385.0,66.24,66.38,66.14,66.34,899385.0
2020-06-19 14:35:00,66.3,66.55,66.3,66.53,947040.0,66.3,66.55,66.3,66.53,947040.0
2020-06-19 14:40:00,66.52,66.52,66.34,66.36,683790.0,66.52,66.52,66.34,66.36,683790.0
2020-06-19 14:45:00,66.35,66.51,66.35,66.45,633465.0,66.35,66.51,66.35,66.45,633465.0
2020-06-19 14:50:00,66.49,66.63,66.43,66.57,1075560.0,66.49,66.63,66.43,66.57,1075560.0
2020-06-19 14:55:00,66.55,66.6,66.5,66.55,789570.0,66.55,66.6,66.5,66.55,789570.0
2020-06-19 15:00:00,66.52,66.56,66.46,66.51,494235.0,66.52,66.56,66.46,66.51,494235.0
2020-06-19 15:05:00,66.5,66.59,66.42,66.52,526440.0,66.5,66.59,66.42,66.52,526440.0
2020-06-19 15:10:00,66.53,66.61,66.42,66.47,567570.0,66.53,66.61,66.42,66.47,567570.0
2020-06-19 15:15:00,66.48,66.7,66.48,66.68,983415.0,66.48,66.7,66.48,66.68,983415.0
2020-06-19 15:20:00,66.68,66.76,66.58,66.69,1138770.0,66.68,66.76,66.58,66.69,1138770.0
2020-06-19 15:25:00,66.7,66.77,66.64,66.68,741990.0,66.7,66.77,66.64,66.68,741990.0
2020-06-19 15:30:00,66.68,66.82,66.65,66.77,1072605.0,66.68,66.82,66.65,66.77,1072605.0
2020-06-19 15:35:00,66.78,66.82,66.65,66.71,885480.0,66.78,66.82,66.65,66.71,885480.0
2020-06-19 15:40:00,66.74,66.77,66.67,66.73,742290.0,66.74,66.77,66.67,66.73,742290.0
2020-06-19 15:45:00,66.71,66.73,66.62,66.7,1324440.0,66.71,66.73,66.62,66.7,1324440.0
2020-06-19 15:50:00,66.73,66.78,66.63,66.66,1619205.0,66.73,66.78,66.63,66.66,1619205.0
2020-06-19 15:55:00,66.68,66.76,66.65,66.7,2294865.0,66.68,66.76,66.65,66.7,2294865.0
2020-06-22 09:30:00,66.65,66.83,66.47,66.7,3004575.0,66.65,66.83,66.47,66.7,3004575.0
2020-06-22 09:35:00,66.71,66.8,66.28,66.37,2224980.0,66.71,66.8,66.28,66.37,2224980.0
2020-06-22 09:40:00,66.37,66.63,66.33,66.57,2037060.0,66.37,66.63,66.33,66.57,2037060.0
2020-06-22 09:45:00,66.57,66.7,66.48,66.55,2145630.0,66.57,66.7,66.48,66.55,2145630.0
2020-06-22 09:50:00,66.56,66.8,66.41,66.71,2296770.0,66.56,66.8,66.41,66.71,2296770.0
2020-06-22 09:55:00,66.67,67.17,66.67,67.06,3593430.0,66.67,67.17,66.67,67.06,3593430.0
2020-06-22 10:00:00,67.06,67.26,66.93,67.06,2039970.0,67.06,67.26,66.93,67.06,2039970.0
2020-06-22 10:05:00,67.09,67.1,66.91,66.96,892140.0,67.09,67.1,66.91,66.96,892140.0
2020-06-22 10:10:00,66.95,66.98,66.72,66.82,1400175.0,66.95,66.98,66.72,66.82,1400175.0
2020-06-22 10:15:00,66.82,66.9,66.71,66.84,1058850.0,66.82,66.9,66.71,66.84,1058850.0
2020-06-22 10:20:00,66.87,67.0,66.77,66.94,1351455.0,66.87,67.0,66.77,66.94,1351455.0
2020-06-22 10:25:00,66.95,67.0,66.78,66.87,686775.0,66.95,67.0,66.78,66.87,686775.0
2020-06-22 10:30:00,66.9,66.91,66.67,66.74,598590.0,66.9,66.91,66.67,66.74,598590.0
2020-06-22 10:35:00,66.73,66.8,66.61,66.72,645960.0,66.73,66.8,66.61,66.72,645960.0
2020-06-22 10:40:00,66.73,66.79,66.62,66.64,601200.0,66.73,66.79,66.62,66.64,601200.0
2020-06-22 10:45:00,66.66,66.75,66.6,66.63,799170.0,66.66,66.75,66.6,66.63,799170.0
2020-06-22 10:50:00,66.62,66.64,66.42,66.46,709965.0,66.62,66.64,66.42,66.46,709965.0
2020-06-22 10:55:00,66.48,66.53,66.16,66.19,1750185.0,66.48,66.53,66.16,66.19,1750185.0
2020-06-22 11:00:00,66.19,66.4,66.16,66.37,1343685.0,66.19,66.4,66.16,66.37,1343685.0
2020-06-22 11:05:00,66.38,66.46,66.23,66.37,1143240.0,66.38,66.46,66.23,66.37,1143240.0
2020-06-22 11:10:00,66.37,66.41,66.0,66.2,1804500.0,66.37,66.41,66.0,66.2,1804500.0
2020-06-22 11:15:00,66.21,66.44,66.17,66.35,1405785.0,66.21,66.44,66.17,66.35,1405785.0
2020-06-22 11:20:00,66.36,66.53,66.3,66.47,1065480.0,66.36,66.53,66.3,66.47,1065480.0
2020-06-22 11:25:00,66.48,66.48,66.34,66.39,435765.0,66.48,66.48,66.34,66.39,435765.0
2020-06-22 11:30:00,66.39,66.45,66.27,66.38,425775.0,66.39,66.45,66.27,66.38,425775.0
2020-06-22 11:35:00,66.35,66.55,66.31,66.51,741255.0,66.35,66.55,66.31,66.51,741255.0
2020-06-22 11:40:00,66.52,66.6,66.43,66.5,567615.0,66.52,66.6,66.43,66.5,567615.0
2020-06-22 11:45:00,66.49,66.53,66.4,66.48,448920.0,66.49,66.53,66.4,66.48,448920.0
2020-06-22 11:50:00,66.48,66.5,66.27,66.43,560040.0,66.48,66.5,66.27,66.43,560040.0
2020-06-22 11:55:00,66.45,66.53,66.41,66.41,358335.0,66.45,66.53,66.41,66.41,358335.0
2020-06-22 12:00:00,66.42,66.57,66.4,66.54,497775.0,66.42,66.57,66.4,66.54,497775.0
2020-06-22 12:05:00,66.55,66.67,66.51,66.6,910470.0,66.55,66.67,66.51,66.6,910470.0
2020-06-22 12:10:00,66.61,66.7,66.58,66.65,615840.0,66.61,66.7,66.58,66.65,615840.0
2020-06-22 12:15:00,66.67,66.72,66.58,66.58,485850.0,66.67,66.72,66.58,66.58,485850.0
2020-06-22 12:20:00,66.6,66.67,66.57,66.58,331095.0,66.6,66.67,66.57,66.58,331095.0
2020-06-22 12:25:00,66.58,66.64,66.55,66.55,325035.0,66.58,66.64,66.55,66.55,325035.0
2020-06-22 12:30:00,66.57,66.6,66.5,66.57,257205.0,66.57,66.6,66.5,66.57,257205.0
2020-06-22 12:35:00,66.58,66.6,66.51,66.58,165660.0,66.58,66.6,66.51,66.58,165660.0
2020-06-22 12:40:00,66.56,66.58,66.49,66.56,173970.0,66.56,66.58,66.49,66.56,173970.0
2020-06-22 12:45:00,66.56,66.57,66.43,66.45,509730.0,66.56,66.57,66.43,66.45,509730.0
2020-06-22 12:50:00,66.49,66.5,66.41,66.47,240690.0,66.49,66.5,66.41,66.47,240690.0
2020-06-22 12:55:00,66.49,66.57,66.47,66.55,307035.0,66.49,66.57,66.47,66.55,307035.0
2020-06-22 13:00:00,66.55,66.58,66.47,66.47,296115.0,66.55,66.58,66.47,66.47,296115.0
2020-06-22 13:05:00,66.49,66.53,66.41,66.46,186330.0,66.49,66.53,66.41,66.46,186330.0
2020-06-22 13:10:00,66.44,66.53,66.44,66.46,173865.0,66.44,66.53,66.44,66.46,173865.0
2020-06-22 13:15:00,66.46,66.65,66.42,66.61,371850.0,66.46,66.65,66.42,66.61,371850.0
2020-06-22 13:20:00,66.6,66.67,66.57,66.62,322590.0,66.6,66.67,66.57,66.62,322590.0
2020-06-22 13:25:00,66.62,66.67,66.6,66.63,331590.0,66.62,66.67,66.6,66.63,331590.0
2020-06-22 13:30:00,66.63,66.65,66.54,66.6,348420.0,66.63,66.65,66.54,66.6,348420.0
2020-06-22 13:35:00,66.6,66.69,66.6,66.63,318390.0,66.6,66.69,66.6,66.63,318390.0
2020-06-22 13:40:00,66.63,66.64,66.57,66.61,292065.0,66.63,66.64,66.57,66.61,292065.0
2020-06-22 13:45:00,66.63,66.67,66.61,66.65,250695.0,66.63,66.67,66.61,66.65,250695.0
2020-06-22 13:50:00,66.66,66.73,66.58,66.64,491820.0,66.66,66.73,66.58,66.64,491820.0
2020-06-22 13:55:00,66.66,66.68,66.57,66.6,372675.0,66.66,66.68,66.57,66.6,372675.0
2020-06-22 14:00:00,66.6,66.6,66.44,66.49,649245.0,66.6,66.6,66.44,66.49,649245.0
2020-06-22 14:05:00,66.48,66.56,66.41,66.56,512325.0,66.48,66.56,66.41,66.56,512325.0
2020-06-22 14:10:00,66.57,66.58,66.45,66.49,523005.0,66.57,66.58,66.45,66.49,523005.0
2020-06-22 14:15:00,66.5,66.55,66.47,66.54,324270.0,66.5,66.55,66.47,66.54,324270.0
2020-06-22 14:20:00,66.52,66.56,66.42,66.47,388875.0,66.52,66.56,66.42,66.47,388875.0
2020-06-22 14:25:00,66.48,66.53,66.42,66.46,399465.0,66.48,66.53,66.42,66.46,399465.0
2020-06-22 14:30:00,66.45,66.55,66.43,66.43,380910.0,66.45,66.55,66.43,66.43,380910.0
2020-06-22 14:35:00,66.43,66.47,66.35,66.43,431745.0,66.43,66.47,66.35,66.43,431745.0
2020-06-22 14:40:00,66.44,66.5,66.4,66.46,276780.0,66.44,66.5,66.4,66.46,276780.0
2020-06-22 14:45:00,66.48,66.54,66.42,66.45,435000.0,66.48,66.54,66.42,66.45,435000.0
2020-06-22 14:50:00,66.45,66.47,66.34,66.4,510585.0,66.45,66.47,66.34,66.4,510585.0
2020-06-22 14:55:00,66.39,66.57,66.39,66.55,609495.0,66.39,66.57,66.39,66.55,609495.0
2020-06-22 15:00:00,66.54,66.61,66.5,66.61,478590.0,66.54,66.61,66.5,66.61,478590.0
2020-06-22 15:05:00,66.61,66.67,66.53,66.63,461475.0,66.61,66.67,66.53,66.63,461475.0
2020-06-22 15:10:00,66.63,66.67,66.5,66.52,504045.0,66.63,66.67,66.5,66.52,504045.0
2020-06-22 15:15:00,66.51,66.53,66.42,66.46,532905.0,66.51,66.53,66.42,66.46,532905.0
2020-06-22 15:20:00,66.45,66.52,66.34,66.35,914250.0,66.45,66.52,66.34,66.35,914250.0
2020-06-22 15:25:00,66.36,66.47,66.35,66.37,716925.0,66.36,66.47,66.35,66.37,716925.0
2020-06-22 15:30:00,66.38,66.44,66.33,66.38,959595.0,66.38,66.44,66.33,66.38,959595.0
2020-06-22 15:35:00,66.37,66.42,66.28,66.37,704280.0,66.37,66.42,66.28,66.37,704280.0
2020-06-22 15:40:00,66.38,66.4,66.29,66.34,525900.0,66.38,66.4,66.29,66.34,525900.0
2020-06-22 15:45:00,66.35,66.4,66.24,66.31,952845.0,66.35,66.4,66.24,66.31,952845.0
2020-06-22 15:50:00,66.28,66.36,66.22,66.25,978705.0,66.28,66.36,66.22,66.25,978705.0
2020-06-22 15:55:00,66.24,66.35,66.23,66.3,1727355.0,66.24,66.35,66.23,66.3,1727355.0
2020-06-23 09:30:00,66.59,66.73,66.27,66.66,3446430.0,66.59,66.73,66.27,66.66,3446430.0
2020-06-23 09:35:00,66.65,66.86,66.55,66.71,1930245.0,66.65,66.86,66.55,66.71,1930245.0
2020-06-23 09:40:00,66.71,66.93,66.58,66.69,2055750.0,66.71,66.93,66.58,66.69,2055750.0
2020-06-23 09:45:00,66.71,66.88,66.65,66.73,1129470.0,66.71,66.88,66.65,66.73,1129470.0
2020-06-23 09:50:00,66.75,66.82,66.61,66.69,957180.0,66.75,66.82,66.61,66.69,957180.0
2020-06-23 09:55:00,66.69,67.03,66.69,66.95,2234025.0,66.69,67.03,66.69,66.95,2234025.0
2020-06-23 10:00:00,66.89,67.13,66.88,67.0,2101725.0,66.89,67.13,66.88,67.0,2101725.0
2020-06-23 10:05:00,67.0,67.09,66.88,66.94,1131945.0,67.0,67.09,66.88,66.94,1131945.0
2020-06-23 10:10:00,66.95,67.32,66.93,67.26,2099175.0,66.95,67.32,66.93,67.26,2099175.0
2020-06-23 10:15:00,67.29,67.47,67.21,67.38,2566290.0,67.29,67.47,67.21,67.38,2566290.0
2020-06-23 10:20:00,67.39,67.43,67.23,67.27,923850.0,67.39,67.43,67.23,67.27,923850.0
2020-06-23 10:25:00,67.3,67.37,67.1,67.17,1056630.0,67.3,67.37,67.1,67.17,1056630.0
2020-06-23 10:30:00,67.19,67.28,67.04,67.08,980595.0,67.19,67.28,67.04,67.08,980595.0
2020-06-23 10:35:00,67.07,67.24,67.07,67.22,710520.0,67.07,67.24,67.07,67.22,710520.0
2020-06-23 10:40:00,67.18,67.24,66.98,67.03,799980.0,67.18,67.24,66.98,67.03,799980.0
2020-06-23 10:45:00,67.05,67.07,66.8,66.96,1107375.0,67.05,67.07,66.8,66.96,1107375.0
2020-06-23 10:50:00,66.97,67.06,66.94,67.01,681075.0,66.97,67.06,66.94,67.01,681075.0
2020-06-23 10:55:00,66.96,67.12,66.93,67.08,530145.0,66.96,67.12,66.93,67.08,530145.0
2020-06-23 11:00:00,67.07,67.13,66.99,67.03,610935.0,67.07,67.13,66.99,67.03,610935.0
2020-06-23 11:05:00,67.06,67.07,67.0,67.05,271695.0,67.06,67.07,67.0,67.05,271695.0
2020-06-23 11:10:00,67.05,67.24,67.0,67.16,812895.0,67.05,67.24,67.0,67.16,812895.0
2020-06-23 11:15:00,67.17,67.3,67.1,67.14,885810.0,67.17,67.3,67.1,67.14,885810.0
2020-06-23 11:20:00,67.15,67.25,67.07,67.13,519660.0,67.15,67.25,67.07,67.13,519660.0
2020-06-23 11:25:00,67.13,67.19,67.07,67.15,445800.0,67.13,67.19,67.07,67.15,445800.0
2020-06-23 11:30:00,67.14,67.15,67.03,67.1,390540.0,67.14,67.15,67.03,67.1,390540.0
2020-06-23 11:35:00,67.1,67.17,67.07,67.08,332655.0,67.1,67.17,67.07,67.08,332655.0
2020-06-23 11:40:00,67.09,67.18,67.07,67.14,390480.0,67.09,67.18,67.07,67.14,390480.0
2020-06-23 11:45:00,67.14,67.26,67.1,67.2,569475.0,67.14,67.26,67.1,67.2,569475.0
2020-06-23 11:50:00,67.2,67.2,67.07,67.07,319635.0,67.2,67.2,67.07,67.07,319635.0
2020-06-23 11:55:00,67.09,67.18,67.07,67.17,226755.0,67.09,67.18,67.07,67.17,226755.0
2020-06-23 12:00:00,67.19,67.22,67.0,67.03,519495.0,67.19,67.22,67.0,67.03,519495.0
2020-06-23 12:05:00,67.02,67.08,66.96,66.97,348405.0,67.02,67.08,66.96,66.97,348405.0
2020-06-23 12:10:00,66.98,67.08,66.95,67.01,355530.0,66.98,67.08,66.95,67.01,355530.0
2020-06-23 12:15:00,66.98,67.01,66.91,66.91,335925.0,66.98,67.01,66.91,66.91,335925.0
2020-06-23 12:20:00,66.92,66.99,66.83,66.95,612660.0,66.92,66.99,66.83,66.95,612660.0
2020-06-23 12:25:00,66.95,66.95,66.82,66.93,340320.0,66.95,66.95,66.82,66.93,340320.0
2020-06-23 12:30:00,66.9,66.96,66.88,66.9,276840.0,66.9,66.96,66.88,66.9,276840.0
2020-06-23 12:35:00,66.9,66.98,66.85,66.85,407505.0,66.9,66.98,66.85,66.85,407505.0
2020-06-23 12:40:00,66.85,66.89,66.73,66.78,770475.0,66.85,66.89,66.73,66.78,770475.0
2020-06-23 12:45:00,66.8,66.87,66.75,66.85,437670.0,66.8,66.87,66.75,66.85,437670.0
2020-06-23 12:50:00,66.84,66.89,66.76,66.77,542310.0,66.84,66.89,66.76,66.77,542310.0
2020-06-23 12:55:00,66.79,66.88,66.77,66.82,199200.0,66.79,66.88,66.77,66.82,199200.0
2020-06-23 13:00:00,66.82,66.85,66.77,66.79,362880.0,66.82,66.85,66.77,66.79,362880.0
2020-06-23 13:05:00,66.81,66.83,66.77,66.82,197865.0,66.81,66.83,66.77,66.82,197865.0
2020-06-23 13:10:00,66.82,66.9,66.71,66.86,740115.0,66.82,66.9,66.71,66.86,740115.0
2020-06-23 13:15:00,66.85,66.85,66.67,66.75,668880.0,66.85,66.85,66.67,66.75,668880.0
2020-06-23 13:20:00,66.75,66.84,66.67,66.83,613935.0,66.75,66.84,66.67,66.83,613935.0
2020-06-23 13:25:00,66.84,66.86,66.77,66.84,337995.0,66.84,66.86,66.77,66.84,337995.0
2020-06-23 13:30:00,66.83,66.95,66.82,66.89,773130.0,66.83,66.95,66.82,66.89,773130.0
2020-06-23 13:35:00,66.89,67.0,66.87,66.95,642495.0,66.89,67.0,66.87,66.95,642495.0
2020-06-23 13:40:00,66.96,66.96,66.87,66.88,298575.0,66.96,66.96,66.87,66.88,298575.0
2020-06-23 13:45:00,66.93,66.99,66.92,66.93,410895.0,66.93,66.99,66.92,66.93,410895.0
2020-06-23 13:50:00,66.94,66.96,66.81,66.85,422505.0,66.94,66.96,66.81,66.85,422505.0
2020-06-23 13:55:00,66.85,66.91,66.83,66.87,294960.0,66.85,66.91,66.83,66.87,294960.0
2020-06-23 14:00:00,66.91,66.91,66.76,66.83,507735.0,66.91,66.91,66.76,66.83,507735.0
2020-06-23 14:05:00,66.83,66.85,66.73,66.75,275400.0,66.83,66.85,66.73,66.75,275400.0
2020-06-23 14:10:00,66.75,66.79,66.67,66.71,520755.0,66.75,66.79,66.67,66.71,520755.0
2020-06-23 14:15:00,66.7,66.79,66.68,66.74,310005.0,66.7,66.79,66.68,66.74,310005.0
2020-06-23 14:20:00,66.74,66.78,66.63,66.66,464880.0,66.74,66.78,66.63,66.66,464880.0
2020-06-23 14:25:00,66.63,66.75,66.61,66.72,555975.0,66.63,66.75,66.61,66.72,555975.0
2020-06-23 14:30:00,66.72,66.79,66.68,66.75,479865.0,66.72,66.79,66.68,66.75,479865.0
2020-06-23 14:35:00,66.75,66.79,66.71,66.79,447060.0,66.75,66.79,66.71,66.79,447060.0
2020-06-23 14:40:00,66.77,66.8,66.69,66.69,420495.0,66.77,66.8,66.69,66.69,420495.0
2020-06-23 14:45:00,66.71,66.72,66.62,66.66,412455.0,66.71,66.72,66.62,66.66,412455.0
2020-06-23 14:50:00,66.66,66.66,66.52,66.58,873180.0,66.66,66.66,66.52,66.58,873180.0
2020-06-23 14:55:00,66.59,66.71,66.55,66.6,900000.0,66.59,66.71,66.55,66.6,900000.0
2020-06-23 15:00:00,66.59,66.62,66.43,66.54,1013850.0,66.59,66.62,66.43,66.54,1013850.0
2020-06-23 15:05:00,66.55,66.67,66.5,66.63,668280.0,66.55,66.67,66.5,66.63,668280.0
2020-06-23 15:10:00,66.64,66.79,66.63,66.78,961815.0,66.64,66.79,66.63,66.78,961815.0
2020-06-23 15:15:00,66.79,66.8,66.68,66.71,713325.0,66.79,66.8,66.68,66.71,713325.0
2020-06-23 15:20:00,66.7,66.73,66.63,66.68,514665.0,66.7,66.73,66.63,66.68,514665.0
2020-06-23 15:25:00,66.7,66.73,66.59,66.65,519270.0,66.7,66.73,66.59,66.65,519270.0
2020-06-23 15:30:00,66.62,66.65,66.55,66.63,640695.0,66.62,66.65,66.55,66.63,640695.0
2020-06-23 15:35:00,66.65,66.66,66.55,66.62,547140.0,66.65,66.66,66.55,66.62,547140.0
2020-06-23 15:40:00,66.62,66.71,66.59,66.68,605820.0,66.62,66.71,66.59,66.68,605820.0
2020-06-23 15:45:00,66.68,66.75,66.65,66.7,496785.0,66.68,66.75,66.65,66.7,496785.0
2020-06-23 15:50:00,66.67,66.85,66.63,66.77,2352480.0,66.67,66.85,66.63,66.77,2352480.0
2020-06-23 15:55:00,66.79,66.87,66.76,66.78,2449245.0,66.79,66.87,66.76,66.78,2449245.0
2020-06-24 09:30:00,66.32,66.73,66.21,66.43,2676435.0,66.32,66.73,66.21,66.43,2676435.0
2020-06-24 09:35:00,66.43,66.64,66.4,66.61,1386345.0,66.43,66.64,66.4,66.61,1386345.0
2020-06-24 09:40:00,66.6,66.62,66.34,66.39,849135.0,66.6,66.62,66.34,66.39,849135.0
2020-06-24 09:45:00,66.39,66.4,66.08,66.1,1376205.0,66.39,66.4,66.08,66.1,1376205.0
2020-06-24 09:50:00,66.12,66.17,65.04,65.18,3917865.0,66.12,66.17,65.04,65.18,3917865.0
2020-06-24 09:55:00,65.21,65.39,64.61,64.88,4163475.0,65.21,65.39,64.61,64.88,4163475.0
2020-06-24 10:00:00,64.87,65.07,63.54,63.89,6180435.0,64.87,65.07,63.54,63.89,6180435.0
2020-06-24 10:05:00,63.91,64.83,63.87,64.63,4797045.0,63.91,64.83,63.87,64.63,4797045.0
2020-06-24 10:10:00,64.64,65.2,64.46,65.15,3108840.0,64.64,65.2,64.46,65.15,3108840.0
2020-06-24 10:15:00,65.17,65.19,64.6,64.96,2021175.0,65.17,65.19,64.6,64.96,2021175.0
2020-06-24 10:20:00,64.93,65.31,64.76,65.29,1783380.0,64.93,65.31,64.76,65.29,1783380.0
2020-06-24 10:25:00,65.3,65.53,65.09,65.53,2330655.0,65.3,65.53,65.09,65.53,2330655.0
2020-06-24 10:30:00,65.42,65.52,65.11,65.17,1974165.0,65.42,65.52,65.11,65.17,1974165.0
2020-06-24 10:35:00,65.17,65.4,64.93,65.11,1876830.0,65.17,65.4,64.93,65.11,1876830.0
2020-06-24 10:40:00,65.1,65.53,65.0,65.37,2057430.0,65.1,65.53,65.0,65.37,2057430.0
2020-06-24 10:45:00,65.4,65.44,65.11,65.24,977310.0,65.4,65.44,65.11,65.24,977310.0
2020-06-24 10:50:00,65.24,65.47,65.07,65.1,1165095.0,65.24,65.47,65.07,65.1,1165095.0
2020-06-24 10:55:00,65.1,65.38,65.02,65.27,881220.0,65.1,65.38,65.02,65.27,881220.0
2020-06-24 11:00:00,65.25,65.47,64.9,65.31,1270575.0,65.25,65.47,64.9,65.31,1270575.0
2020-06-24 11:05:00,65.3,65.38,64.97,65.0,847725.0,65.3,65.38,64.97,65.0,847725.0
2020-06-24 11:10:00,64.95,65.08,64.7,64.77,1423620.0,64.95,65.08,64.7,64.77,1423620.0
2020-06-24 11:15:00,64.75,64.92,64.4,64.49,1875930.0,64.75,64.92,64.4,64.49,1875930.0
2020-06-24 11:20:00,64.49,64.8,64.4,64.64,1514580.0,64.49,64.8,64.4,64.64,1514580.0
2020-06-24 11:25:00,64.63,64.83,64.55,64.77,1435635.0,64.63,64.83,64.55,64.77,1435635.0
2020-06-24 11:30:00,64.73,64.75,64.31,64.4,1393140.0,64.73,64.75,64.31,64.4,1393140.0
2020-06-24 11:35:00,64.43,64.63,64.07,64.22,1377120.0,64.43,64.63,64.07,64.22,1377120.0
2020-06-24 11:40:00,64.21,64.27,63.73,63.76,2090670.0,64.21,64.27,63.73,63.76,2090670.0
2020-06-24 11:45:00,63.78,64.16,63.78,63.94,1835100.0,63.78,64.16,63.78,63.94,1835100.0
2020-06-24 11:50:00,63.94,64.07,63.8,64.0,1393215.0,63.94,64.07,63.8,64.0,1393215.0
2020-06-24 11:55:00,64.03,64.39,63.86,64.35,2009310.0,64.03,64.39,63.86,64.35,2009310.0
2020-06-24 12:00:00,64.34,64.39,63.79,64.35,1838475.0,64.34,64.39,63.79,64.35,1838475.0
2020-06-24 12:05:00,64.35,64.39,64.04,64.19,789615.0,64.35,64.39,64.04,64.19,789615.0
2020-06-24 12:10:00,64.19,64.22,64.0,64.06,705015.0,64.19,64.22,64.0,64.06,705015.0
2020-06-24 12:15:00,64.04,64.52,64.04,64.51,1139130.0,64.04,64.52,64.04,64.51,1139130.0
2020-06-24 12:20:00,64.48,64.59,64.29,64.33,1328235.0,64.48,64.59,64.29,64.33,1328235.0
2020-06-24 12:25:00,64.35,64.4,64.14,64.32,761625.0,64.35,64.4,64.14,64.32,761625.0
2020-06-24 12:30:00,64.32,64.32,64.09,64.16,660540.0,64.32,64.32,64.09,64.16,660540.0
2020-06-24 12:35:00,64.19,64.28,64.15,64.23,525510.0,64.19,64.28,64.15,64.23,525510.0
2020-06-24 12:40:00,64.22,64.4,64.17,64.34,1599315.0,64.22,64.4,64.17,64.34,1599315.0
2020-06-24 12:45:00,64.36,64.45,64.27,64.28,921990.0,64.36,64.45,64.27,64.28,921990.0
2020-06-24 12:50:00,64.29,64.4,64.2,64.33,591120.0,64.29,64.4,64.2,64.33,591120.0
2020-06-24 12:55:00,64.36,64.58,64.33,64.55,985845.0,64.36,64.58,64.33,64.55,985845.0
2020-06-24 13:00:00,64.56,64.72,64.45,64.61,1449495.0,64.56,64.72,64.45,64.61,1449495.0
2020-06-24 13:05:00,64.64,64.72,64.47,64.58,955245.0,64.64,64.72,64.47,64.58,955245.0
2020-06-24 13:10:00,64.58,64.6,64.39,64.44,579585.0,64.58,64.6,64.39,64.44,579585.0
2020-06-24 13:15:00,64.43,64.6,64.4,64.55,789360.0,64.43,64.6,64.4,64.55,789360.0
2020-06-24 13:20:00,64.55,64.6,64.27,64.28,772470.0,64.55,64.6,64.27,64.28,772470.0
2020-06-24 13:25:00,64.29,64.4,64.15,64.18,690900.0,64.29,64.4,64.15,64.18,690900.0
2020-06-24 13:30:00,64.15,64.29,64.12,64.16,637245.0,64.15,64.29,64.12,64.16,637245.0
2020-06-24 13:35:00,64.21,64.36,64.16,64.2,715800.0,64.21,64.36,64.16,64.2,715800.0
2020-06-24 13:40:00,64.2,64.3,64.13,64.13,430395.0,64.2,64.3,64.13,64.13,430395.0
2020-06-24 13:45:00,64.13,64.33,64.07,64.32,550020.0,64.13,64.33,64.07,64.32,550020.0
2020-06-24 13:50:00,64.29,64.3,64.09,64.25,445020.0,64.29,64.3,64.09,64.25,445020.0
2020-06-24 13:55:00,64.23,64.24,64.05,64.19,429390.0,64.23,64.24,64.05,64.19,429390.0
2020-06-24 14:00:00,64.21,64.27,64.0,64.07,900435.0,64.21,64.27,64.0,64.07,900435.0
2020-06-24 14:05:00,64.07,64.27,64.02,64.26,729495.0,64.07,64.27,64.02,64.26,729495.0
2020-06-24 14:10:00,64.24,64.28,64.12,64.14,553800.0,64.24,64.28,64.12,64.14,553800.0
2020-06-24 14:15:00,64.17,64.32,64.17,64.24,602220.0,64.17,64.32,64.17,64.24,602220.0
2020-06-24 14:20:00,64.24,64.43,64.24,64.35,943365.0,64.24,64.43,64.24,64.35,943365.0
2020-06-24 14:25:00,64.32,64.41,64.3,64.35,445185.0,64.32,64.41,64.3,64.35,445185.0
2020-06-24 14:30:00,64.36,64.53,64.27,64.46,774615.0,64.36,64.53,64.27,64.46,774615.0
2020-06-24 14:35:00,64.46,64.47,64.33,64.4,514455.0,64.46,64.47,64.33,64.4,514455.0
2020-06-24 14:40:00,64.39,64.49,64.18,64.18,898875.0,64.39,64.49,64.18,64.18,898875.0
2020-06-24 14:45:00,64.2,64.32,64.19,64.23,596370.0,64.2,64.32,64.19,64.23,596370.0
2020-06-24 14:50:00,64.23,64.27,64.0,64.03,944550.0,64.23,64.27,64.0,64.03,944550.0
2020-06-24 14:55:00,64.05,64.22,64.0,64.08,723435.0,64.05,64.22,64.0,64.08,723435.0
2020-06-24 15:00:00,64.11,64.21,64.04,64.16,609150.0,64.11,64.21,64.04,64.16,609150.0
2020-06-24 15:05:00,64.15,64.17,64.02,64.07,502935.0,64.15,64.17,64.02,64.07,502935.0
2020-06-24 15:10:00,64.09,64.3,64.0,64.29,1018485.0,64.09,64.3,64.0,64.29,1018485.0
2020-06-24 15:15:00,64.26,64.42,64.19,64.39,1027815.0,64.26,64.42,64.19,64.39,1027815.0
2020-06-24 15:20:00,64.38,64.46,64.29,64.31,738180.0,64.38,64.46,64.29,64.31,738180.0
2020-06-24 15:25:00,64.34,64.43,64.28,64.3,597360.0,64.34,64.43,64.28,64.3,597360.0
2020-06-24 15:30:00,64.3,64.38,64.15,64.27,722550.0,64.3,64.38,64.15,64.27,722550.0
2020-06-24 15:35:00,64.26,64.38,64.16,64.27,682905.0,64.26,64.38,64.16,64.27,682905.0
2020-06-24 15:40:00,64.26,64.53,64.25,64.51,990810.0,64.26,64.53,64.25,64.51,990810.0
2020-06-24 15:45:00,64.5,64.65,64.41,64.44,1197915.0,64.5,64.65,64.41,64.44,1197915.0
2020-06-24 15:50:00,64.42,64.45,64.08,64.11,1940985.0,64.42,64.45,64.08,64.11,1940985.0
2020-06-24 15:55:00,64.17,64.27,64.0,64.06,3386370.0,64.17,64.27,64.0,64.06,3386370.0
2020-06-25 09:30:00,63.61,63.85,63.04,63.25,3977115.0,63.61,63.85,63.04,63.25,3977115.0
2020-06-25 09:35:00,63.23,63.52,62.94,63.16,2691960.0,63.23,63.52,62.94,63.16,2691960.0
2020-06-25 09:40:00,63.16,63.16,62.53,62.74,3460155.0,63.16,63.16,62.53,62.74,3460155.0
2020-06-25 09:45:00,62.78,62.93,62.48,62.7,2432700.0,62.78,62.93,62.48,62.7,2432700.0
2020-06-25 09:50:00,62.73,63.31,62.71,63.26,2534535.0,62.73,63.31,62.71,63.26,2534535.0
2020-06-25 09:55:00,63.29,63.43,63.04,63.2,1583940.0,63.29,63.43,63.04,63.2,1583940.0
2020-06-25 10:00:00,63.2,63.42,63.07,63.18,1423740.0,63.2,63.42,63.07,63.18,1423740.0
2020-06-25 10:05:00,63.17,63.18,62.73,62.88,1379775.0,63.17,63.18,62.73,62.88,1379775.0
2020-06-25 10:10:00,62.89,63.22,62.86,63.2,1579530.0,62.89,63.22,62.86,63.2,1579530.0
2020-06-25 10:15:00,63.2,63.53,63.13,63.46,1932225.0,63.2,63.53,63.13,63.46,1932225.0
2020-06-25 10:20:00,63.48,64.07,63.47,63.91,3097260.0,63.48,64.07,63.47,63.91,3097260.0
2020-06-25 10:25:00,63.92,64.23,63.81,64.13,2473845.0,63.92,64.23,63.81,64.13,2473845.0
2020-06-25 10:30:00,64.13,64.27,63.9,63.91,1907190.0,64.13,64.27,63.9,63.91,1907190.0
2020-06-25 10:35:00,63.91,64.37,63.91,64.33,1701960.0,63.91,64.37,63.91,64.33,1701960.0
2020-06-25 10:40:00,64.32,64.52,64.13,64.22,1899000.0,64.32,64.52,64.13,64.22,1899000.0
2020-06-25 10:45:00,64.21,64.33,63.95,63.95,916770.0,64.21,64.33,63.95,63.95,916770.0
2020-06-25 10:50:00,63.94,64.06,63.75,63.8,1128780.0,63.94,64.06,63.75,63.8,1128780.0
2020-06-25 10:55:00,63.75,64.06,63.74,64.01,1014675.0,63.75,64.06,63.74,64.01,1014675.0
2020-06-25 11:00:00,64.0,64.15,63.83,64.01,712185.0,64.0,64.15,63.83,64.01,712185.0
2020-06-25 11:05:00,64.01,64.02,63.61,63.88,868785.0,64.01,64.02,63.61,63.88,868785.0
2020-06-25 11:10:00,63.86,64.05,63.78,64.02,866355.0,63.86,64.05,63.78,64.02,866355.0
2020-06-25 11:15:00,64.01,64.35,63.87,64.28,1369545.0,64.01,64.35,63.87,64.28,1369545.0
2020-06-25 11:20:00,64.29,64.33,64.02,64.12,710235.0,64.29,64.33,64.02,64.12,710235.0
2020-06-25 11:25:00,64.14,64.2,64.03,64.08,485130.0,64.14,64.2,64.03,64.08,485130.0
2020-06-25 11:30:00,64.09,64.21,63.87,63.87,662325.0,64.09,64.21,63.87,63.87,662325.0
2020-06-25 11:35:00,63.92,64.17,63.84,64.14,642435.0,63.92,64.17,63.84,64.14,642435.0
2020-06-25 11:40:00,64.15,64.19,63.95,64.14,519975.0,64.15,64.19,63.95,64.14,519975.0
2020-06-25 11:45:00,64.15,64.33,64.13,64.28,711180.0,64.15,64.33,64.13,64.28,711180.0
2020-06-25 11:50:00,64.28,64.35,64.11,64.28,638685.0,64.28,64.35,64.11,64.28,638685.0
2020-06-25 11:55:00,64.28,64.44,64.26,64.34,793875.0,64.28,64.44,64.26,64.34,793875.0
2020-06-25 12:00:00,64.37,64.69,64.35,64.66,1632660.0,64.37,64.69,64.35,64.66,1632660.0
2020-06-25 12:05:00,64.63,64.7,64.48,64.54,967590.0,64.63,64.7,64.48,64.54,967590.0
2020-06-25 12:10:00,64.56,64.82,64.54,64.73,1139715.0,64.56,64.82,64.54,64.73,1139715.0
2020-06-25 12:15:00,64.73,64.93,64.73,64.86,1111155.0,64.73,64.93,64.73,64.86,1111155.0
2020-06-25 12:20:00,64.88,65.0,64.85,64.88,1055175.0,64.88,65.0,64.85,64.88,1055175.0
2020-06-25 12:25:00,64.91,64.91,64.68,64.7,682980.0,64.91,64.91,64.68,64.7,682980.0
2020-06-25 12:30:00,64.7,64.87,64.67,64.76,781755.0,64.7,64.87,64.67,64.76,781755.0
2020-06-25 12:35:00,64.74,64.82,64.57,64.79,650145.0,64.74,64.82,64.57,64.79,650145.0
2020-06-25 12:40:00,64.74,64.95,64.74,64.83,762180.0,64.74,64.95,64.74,64.83,762180.0
2020-06-25 12:45:00,64.88,64.99,64.83,64.89,772020.0,64.88,64.99,64.83,64.89,772020.0
2020-06-25 12:50:00,64.91,65.03,64.86,64.95,1126470.0,64.91,65.03,64.86,64.95,1126470.0
2020-06-25 12:55:00,64.97,65.03,64.81,64.9,737835.0,64.97,65.03,64.81,64.9,737835.0
2020-06-25 13:00:00,64.9,64.9,64.73,64.73,639180.0,64.9,64.9,64.73,64.73,639180.0
2020-06-25 13:05:00,64.73,64.83,64.63,64.67,613425.0,64.73,64.83,64.63,64.67,613425.0
2020-06-25 13:10:00,64.68,64.8,64.55,64.71,535410.0,64.68,64.8,64.55,64.71,535410.0
2020-06-25 13:15:00,64.71,64.76,64.63,64.75,374655.0,64.71,64.76,64.63,64.75,374655.0
2020-06-25 13:20:00,64.76,64.91,64.71,64.87,854085.0,64.76,64.91,64.71,64.87,854085.0
2020-06-25 13:25:00,64.86,64.91,64.78,64.82,557970.0,64.86,64.91,64.78,64.82,557970.0
2020-06-25 13:30:00,64.81,64.91,64.66,64.79,506850.0,64.81,64.91,64.66,64.79,506850.0
2020-06-25 13:35:00,64.79,64.99,64.75,64.96,1023720.0,64.79,64.99,64.75,64.96,1023720.0
2020-06-25 13:40:00,64.96,64.99,64.88,64.91,515295.0,64.96,64.99,64.88,64.91,515295.0
2020-06-25 13:45:00,64.9,65.02,64.9,64.96,880260.0,64.9,65.02,64.9,64.96,880260.0
2020-06-25 13:50:00,64.96,65.0,64.83,64.89,572055.0,64.96,65.0,64.83,64.89,572055.0
2020-06-25 13:55:00,64.92,64.97,64.78,64.94,528420.0,64.92,64.97,64.78,64.94,528420.0
2020-06-25 14:00:00,64.94,65.05,64.89,64.99,990615.0,64.94,65.05,64.89,64.99,990615.0
2020-06-25 14:05:00,64.98,65.03,64.93,64.95,694635.0,64.98,65.03,64.93,64.95,694635.0
2020-06-25 14:10:00,64.93,64.98,64.82,64.86,603570.0,64.93,64.98,64.82,64.86,603570.0
2020-06-25 14:15:00,64.87,65.0,64.86,64.97,509535.0,64.87,65.0,64.86,64.97,509535.0
2020-06-25 14:20:00,64.97,65.0,64.77,64.84,809175.0,64.97,65.0,64.77,64.84,809175.0
2020-06-25 14:25:00,64.85,64.88,64.69,64.84,717600.0,64.85,64.88,64.69,64.84,717600.0
2020-06-25 14:30:00,64.82,64.84,64.6,64.65,834720.0,64.82,64.84,64.6,64.65,834720.0
2020-06-25 14:35:00,64.65,64.83,64.61,64.8,767760.0,64.65,64.83,64.61,64.8,767760.0
2020-06-25 14:40:00,64.77,64.83,64.73,64.77,462015.0,64.77,64.83,64.73,64.77,462015.0
2020-06-25 14:45:00,64.8,64.85,64.74,64.79,381840.0,64.8,64.85,64.74,64.79,381840.0
2020-06-25 14:50:00,64.79,64.92,64.76,64.86,626370.0,64.79,64.92,64.76,64.86,626370.0
2020-06-25 14:55:00,64.88,64.98,64.83,64.97,823710.0,64.88,64.98,64.83,64.97,823710.0
2020-06-25 15:00:00,64.96,65.11,64.87,65.09,1110000.0,64.96,65.11,64.87,65.09,1110000.0
2020-06-25 15:05:00,65.09,65.21,65.06,65.1,1119570.0,65.09,65.21,65.06,65.1,1119570.0
2020-06-25 15:10:00,65.1,65.19,65.07,65.11,749610.0,65.1,65.19,65.07,65.11,749610.0
2020-06-25 15:15:00,65.1,65.2,65.04,65.08,608595.0,65.1,65.2,65.04,65.08,608595.0
2020-06-25 15:20:00,65.07,65.21,65.06,65.13,793200.0,65.07,65.21,65.06,65.13,793200.0
2020-06-25 15:25:00,65.14,65.4,65.11,65.36,1402860.0,65.14,65.4,65.11,65.36,1402860.0
2020-06-25 15:30:00,65.35,65.42,65.21,65.36,1414350.0,65.35,65.42,65.21,65.36,1414350.0
2020-06-25 15:35:00,65.34,65.39,65.18,65.22,879630.0,65.34,65.39,65.18,65.22,879630.0
2020-06-25 15:40:00,65.23,65.41,65.22,65.38,1010430.0,65.23,65.41,65.22,65.38,1010430.0
2020-06-25 15:45:00,65.38,65.45,65.33,65.4,721575.0,65.38,65.45,65.33,65.4,721575.0
2020-06-25 15:50:00,65.39,65.68,65.3,65.68,1911360.0,65.39,65.68,65.3,65.68,1911360.0
2020-06-25 15:55:00,65.66,65.73,65.57,65.73,2570040.0,65.66,65.73,65.57,65.73,2570040.0
2020-06-26 09:30:00,66.32,66.33,65.75,66.13,3371955.0,66.32,66.33,65.75,66.13,3371955.0
2020-06-26 09:35:00,66.12,66.27,65.9,65.92,1771065.0,66.12,66.27,65.9,65.92,1771065.0
2020-06-26 09:40:00,65.95,65.95,65.53,65.8,2478075.0,65.95,65.95,65.53,65.8,2478075.0
2020-06-26 09:45:00,65.83,65.84,65.42,65.5,1748640.0,65.83,65.84,65.42,65.5,1748640.0
2020-06-26 09:50:00,65.49,65.49,65.09,65.41,2020035.0,65.49,65.49,65.09,65.41,2020035.0
2020-06-26 09:55:00,65.42,65.6,65.27,65.56,1454115.0,65.42,65.6,65.27,65.56,1454115.0
2020-06-26 10:00:00,65.53,65.6,64.96,65.04,1809540.0,65.53,65.6,64.96,65.04,1809540.0
2020-06-26 10:05:00,65.04,65.22,65.0,65.19,1320570.0,65.04,65.22,65.0,65.19,1320570.0
2020-06-26 10:10:00,65.2,65.22,64.84,65.05,1495785.0,65.2,65.22,64.84,65.05,1495785.0
2020-06-26 10:15:00,65.05,65.07,64.61,64.81,1747455.0,65.05,65.07,64.61,64.81,1747455.0
2020-06-26 10:20:00,64.82,64.92,64.48,64.83,1737555.0,64.82,64.92,64.48,64.83,1737555.0
2020-06-26 10:25:00,64.83,65.03,64.8,64.95,1366035.0,64.83,65.03,64.8,64.95,1366035.0
2020-06-26 10:30:00,64.88,65.01,64.52,64.52,1661010.0,64.88,65.01,64.52,64.52,1661010.0
2020-06-26 10:35:00,64.55,64.71,64.35,64.38,1794285.0,64.55,64.71,64.35,64.38,1794285.0
2020-06-26 10:40:00,64.37,64.64,64.28,64.64,1853745.0,64.37,64.64,64.28,64.64,1853745.0
2020-06-26 10:45:00,64.63,64.73,64.23,64.27,1494570.0,64.63,64.73,64.23,64.27,1494570.0
2020-06-26 10:50:00,64.3,64.47,64.13,64.32,1732695.0,64.3,64.47,64.13,64.32,1732695.0
2020-06-26 10:55:00,64.31,64.49,64.13,64.46,1523415.0,64.31,64.49,64.13,64.46,1523415.0
2020-06-26 11:00:00,64.51,64.91,64.41,64.85,2288880.0,64.51,64.91,64.41,64.85,2288880.0
2020-06-26 11:05:00,64.9,64.93,64.72,64.77,1119555.0,64.9,64.93,64.72,64.77,1119555.0
2020-06-26 11:10:00,64.79,64.93,64.65,64.9,984405.0,64.79,64.93,64.65,64.9,984405.0
2020-06-26 11:15:00,64.88,64.89,64.53,64.54,922290.0,64.88,64.89,64.53,64.54,922290.0
2020-06-26 11:20:00,64.54,64.73,64.5,64.7,501405.0,64.54,64.73,64.5,64.7,501405.0
2020-06-26 11:25:00,64.69,64.83,64.63,64.77,611940.0,64.69,64.83,64.63,64.77,611940.0
2020-06-26 11:30:00,64.77,64.8,64.5,64.61,460950.0,64.77,64.8,64.5,64.61,460950.0
2020-06-26 11:35:00,64.61,64.91,64.6,64.91,714645.0,64.61,64.91,64.6,64.91,714645.0
2020-06-26 11:40:00,64.92,65.0,64.79,64.91,762675.0,64.92,65.0,64.79,64.91,762675.0
2020-06-26 11:45:00,64.92,65.08,64.83,65.08,620865.0,64.92,65.08,64.83,65.08,620865.0
2020-06-26 11:50:00,65.06,65.14,64.91,64.97,892950.0,65.06,65.14,64.91,64.97,892950.0
2020-06-26 11:55:00,64.98,65.1,64.9,64.9,844350.0,64.98,65.1,64.9,64.9,844350.0
2020-06-26 12:00:00,64.88,64.92,64.62,64.71,872940.0,64.88,64.92,64.62,64.71,872940.0
2020-06-26 12:05:00,64.69,64.76,64.62,64.72,572400.0,64.69,64.76,64.62,64.72,572400.0
2020-06-26 12:10:00,64.71,64.82,64.62,64.64,432210.0,64.71,64.82,64.62,64.64,432210.0
2020-06-26 12:15:00,64.67,64.71,64.31,64.34,801210.0,64.67,64.71,64.31,64.34,801210.0
2020-06-26 12:20:00,64.35,64.57,64.31,64.55,788745.0,64.35,64.57,64.31,64.55,788745.0
2020-06-26 12:25:00,64.55,64.68,64.46,64.57,593415.0,64.55,64.68,64.46,64.57,593415.0
2020-06-26 12:30:00,64.59,64.6,64.41,64.51,563805.0,64.59,64.6,64.41,64.51,563805.0
2020-06-26 12:35:00,64.47,64.64,64.41,64.64,415905.0,64.47,64.64,64.41,64.64,415905.0
2020-06-26 12:40:00,64.64,64.65,64.4,64.53,616470.0,64.64,64.65,64.4,64.53,616470.0
2020-06-26 12:45:00,64.55,64.56,64.35,64.46,516510.0,64.55,64.56,64.35,64.46,516510.0
2020-06-26 12:50:00,64.44,64.53,64.41,64.5,353790.0,64.44,64.53,64.41,64.5,353790.0
2020-06-26 12:55:00,64.53,64.62,64.45,64.6,602460.0,64.53,64.62,64.45,64.6,602460.0
2020-06-26 13:00:00,64.59,64.7,64.54,64.58,506250.0,64.59,64.7,64.54,64.58,506250.0
2020-06-26 13:05:00,64.63,64.8,64.62,64.71,747270.0,64.63,64.8,64.62,64.71,747270.0
2020-06-26 13:10:00,64.7,64.73,64.6,64.64,475035.0,64.7,64.73,64.6,64.64,475035.0
2020-06-26 13:15:00,64.67,64.71,64.56,64.6,278595.0,64.67,64.71,64.56,64.6,278595.0
2020-06-26 13:20:00,64.59,64.6,64.47,64.54,425880.0,64.59,64.6,64.47,64.54,425880.0
2020-06-26 13:25:00,64.51,64.66,64.45,64.63,401145.0,64.51,64.66,64.45,64.63,401145.0
2020-06-26 13:30:00,64.62,64.62,64.52,64.6,227550.0,64.62,64.62,64.52,64.6,227550.0
2020-06-26 13:35:00,64.59,64.64,64.37,64.57,419700.0,64.59,64.64,64.37,64.57,419700.0
2020-06-26 13:40:00,64.58,64.62,64.46,64.53,179175.0,64.58,64.62,64.46,64.53,179175.0
2020-06-26 13:45:00,64.54,64.57,64.46,64.52,228060.0,64.54,64.57,64.46,64.52,228060.0
2020-06-26 13:50:00,64.53,64.54,64.38,64.42,440685.0,64.53,64.54,64.38,64.42,440685.0
2020-06-26 13:55:00,64.41,64.47,64.34,64.39,403035.0,64.41,64.47,64.34,64.39,403035.0
2020-06-26 14:00:00,64.37,64.57,64.29,64.52,710190.0,64.37,64.57,64.29,64.52,710190.0
2020-06-26 14:05:00,64.49,64.52,64.27,64.35,518835.0,64.49,64.52,64.27,64.35,518835.0
2020-06-26 14:10:00,64.36,64.42,64.2,64.29,618735.0,64.36,64.42,64.2,64.29,618735.0
2020-06-26 14:15:00,64.29,64.35,64.2,64.23,427035.0,64.29,64.35,64.2,64.23,427035.0
2020-06-26 14:20:00,64.23,64.29,64.18,64.25,534900.0,64.23,64.29,64.18,64.25,534900.0
2020-06-26 14:25:00,64.29,64.29,64.13,64.19,573720.0,64.29,64.29,64.13,64.19,573720.0
2020-06-26 14:30:00,64.19,64.25,64.05,64.18,761310.0,64.19,64.25,64.05,64.18,761310.0
2020-06-26 14:35:00,64.18,64.26,64.05,64.12,512715.0,64.18,64.26,64.05,64.12,512715.0
2020-06-26 14:40:00,64.11,64.22,64.1,64.1,426705.0,64.11,64.22,64.1,64.1,426705.0
2020-06-26 14:45:00,64.11,64.17,64.02,64.09,506940.0,64.11,64.17,64.02,64.09,506940.0
2020-06-26 14:50:00,64.07,64.17,64.06,64.15,588645.0,64.07,64.17,64.06,64.15,588645.0
2020-06-26 14:55:00,64.15,64.27,64.01,64.25,929310.0,64.15,64.27,64.01,64.25,929310.0
2020-06-26 15:00:00,64.25,64.39,64.22,64.28,949680.0,64.25,64.39,64.22,64.28,949680.0
2020-06-26 15:05:00,64.29,64.33,64.14,64.27,633585.0,64.29,64.33,64.14,64.27,633585.0
2020-06-26 15:10:00,64.26,64.36,64.19,64.34,618225.0,64.26,64.36,64.19,64.34,618225.0
2020-06-26 15:15:00,64.34,64.5,64.34,64.36,846030.0,64.34,64.5,64.34,64.36,846030.0
2020-06-26 15:20:00,64.36,64.5,64.32,64.35,702885.0,64.36,64.5,64.32,64.35,702885.0
2020-06-26 15:25:00,64.33,64.34,64.11,64.22,1042290.0,64.33,64.34,64.11,64.22,1042290.0
2020-06-26 15:30:00,64.22,64.25,63.82,63.93,1258470.0,64.22,64.25,63.82,63.93,1258470.0
2020-06-26 15:35:00,63.93,64.02,63.66,63.93,1325310.0,63.93,64.02,63.66,63.93,1325310.0
2020-06-26 15:40:00,63.94,64.19,63.89,64.18,1010130.0,63.94,64.19,63.89,64.18,1010130.0
2020-06-26 15:45:00,64.18,64.23,63.92,63.92,982980.0,64.18,64.23,63.92,63.92,982980.0
2020-06-26 15:50:00,63.96,64.2,63.9,63.93,1659225.0,63.96,64.2,63.9,63.93,1659225.0
2020-06-26 15:55:00,63.95,64.11,63.88,64.05,2127465.0,63.95,64.11,63.88,64.05,2127465.0
2020-06-29 09:30:00,64.6,64.67,63.98,64.18,2723370.0,64.6,64.67,63.98,64.18,2723370.0
2020-06-29 09:35:00,64.2,64.44,64.03,64.25,1536330.0,64.2,64.44,64.03,64.25,1536330.0
2020-06-29 09:40:00,64.26,64.26,63.71,63.79,1697235.0,64.26,64.26,63.71,63.79,1697235.0
2020-06-29 09:45:00,63.78,63.84,63.27,63.49,1962540.0,63.78,63.84,63.27,63.49,1962540.0
2020-06-29 09:50:00,63.53,63.73,63.23,63.7,1622085.0,63.53,63.73,63.23,63.7,1622085.0
2020-06-29 09:55:00,63.71,64.24,63.64,64.17,2072295.0,63.71,64.24,63.64,64.17,2072295.0
2020-06-29 10:00:00,64.21,64.69,64.2,64.42,2317005.0,64.21,64.69,64.2,64.42,2317005.0
2020-06-29 10:05:00,64.45,64.57,64.29,64.51,1968630.0,64.45,64.57,64.29,64.51,1968630.0
2020-06-29 10:10:00,64.53,64.95,64.3,64.86,1861260.0,64.53,64.95,64.3,64.86,1861260.0
2020-06-29 10:15:00,64.88,64.98,64.75,64.88,1295205.0,64.88,64.98,64.75,64.88,1295205.0
2020-06-29 10:20:00,64.9,65.02,64.81,64.83,1498950.0,64.9,65.02,64.81,64.83,1498950.0
2020-06-29 10:25:00,64.85,65.09,64.84,65.04,1186155.0,64.85,65.09,64.84,65.04,1186155.0
2020-06-29 10:30:00,65.04,65.47,65.03,65.47,1957695.0,65.04,65.47,65.03,65.47,1957695.0
2020-06-29 10:35:00,65.47,65.78,65.41,65.74,2221620.0,65.47,65.78,65.41,65.74,2221620.0
2020-06-29 10:40:00,65.72,65.8,65.48,65.55,1466385.0,65.72,65.8,65.48,65.55,1466385.0
2020-06-29 10:45:00,65.53,65.66,65.37,65.5,1224795.0,65.53,65.66,65.37,65.5,1224795.0
2020-06-29 10:50:00,65.48,65.57,65.22,65.27,1046400.0,65.48,65.57,65.22,65.27,1046400.0
2020-06-29 10:55:00,65.26,65.42,65.22,65.38,641040.0,65.26,65.42,65.22,65.38,641040.0
2020-06-29 11:00:00,65.43,65.53,65.4,65.46,763020.0,65.43,65.53,65.4,65.46,763020.0
2020-06-29 11:05:00,65.46,65.55,65.26,65.42,739245.0,65.46,65.55,65.26,65.42,739245.0
2020-06-29 11:10:00,65.4,65.48,65.31,65.44,965715.0,65.4,65.48,65.31,65.44,965715.0
2020-06-29 11:15:00,65.43,65.8,65.43,65.74,1585680.0,65.43,65.8,65.43,65.74,1585680.0
2020-06-29 11:20:00,65.76,65.93,65.75,65.87,1680705.0,65.76,65.93,65.75,65.87,1680705.0
2020-06-29 11:25:00,65.84,65.94,65.7,65.86,1066110.0,65.84,65.94,65.7,65.86,1066110.0
2020-06-29 11:30:00,65.87,65.99,65.73,65.78,1041630.0,65.87,65.99,65.73,65.78,1041630.0
2020-06-29 11:35:00,65.78,65.87,65.73,65.8,534645.0,65.78,65.87,65.73,65.8,534645.0
2020-06-29 11:40:00,65.79,65.86,65.7,65.76,426090.0,65.79,65.86,65.7,65.76,426090.0
2020-06-29 11:45:00,65.78,65.87,65.57,65.69,614265.0,65.78,65.87,65.57,65.69,614265.0
2020-06-29 11:50:00,65.69,65.78,65.64,65.72,270345.0,65.69,65.78,65.64,65.72,270345.0
2020-06-29 11:55:00,65.72,65.76,65.58,65.72,300240.0,65.72,65.76,65.58,65.72,300240.0
2020-06-29 12:00:00,65.73,65.92,65.73,65.8,561675.0,65.73,65.92,65.73,65.8,561675.0
2020-06-29 12:05:00,65.81,65.93,65.75,65.88,489705.0,65.81,65.93,65.75,65.88,489705.0
2020-06-29 12:10:00,65.87,66.04,65.82,66.0,943050.0,65.87,66.04,65.82,66.0,943050.0
2020-06-29 12:15:00,65.97,66.26,65.92,66.24,1799625.0,65.97,66.26,65.92,66.24,1799625.0
2020-06-29 12:20:00,66.26,66.3,66.15,66.25,993825.0,66.26,66.3,66.15,66.25,993825.0
2020-06-29 12:25:00,66.25,66.26,66.07,66.13,698730.0,66.25,66.26,66.07,66.13,698730.0
2020-06-29 12:30:00,66.15,66.22,66.11,66.15,419610.0,66.15,66.22,66.11,66.15,419610.0
2020-06-29 12:35:00,66.14,66.25,66.08,66.2,475605.0,66.14,66.25,66.08,66.2,475605.0
2020-06-29 12:40:00,66.18,66.19,66.03,66.05,335715.0,66.18,66.19,66.03,66.05,335715.0
2020-06-29 12:45:00,66.02,66.13,66.0,66.0,321975.0,66.02,66.13,66.0,66.0,321975.0
2020-06-29 12:50:00,66.02,66.12,65.99,66.1,494865.0,66.02,66.12,65.99,66.1,494865.0
2020-06-29 12:55:00,66.1,66.12,65.91,65.92,360150.0,66.1,66.12,65.91,65.92,360150.0
2020-06-29 13:00:00,65.93,65.96,65.81,65.83,464715.0,65.93,65.96,65.81,65.83,464715.0
2020-06-29 13:05:00,65.83,65.88,65.69,65.86,524445.0,65.83,65.88,65.69,65.86,524445.0
2020-06-29 13:10:00,65.85,66.03,65.84,65.98,419595.0,65.85,66.03,65.84,65.98,419595.0
2020-06-29 13:15:00,65.98,66.13,65.94,65.94,962160.0,65.98,66.13,65.94,65.94,962160.0
2020-06-29 13:20:00,65.95,66.15,65.91,66.09,470865.0,65.95,66.15,65.91,66.09,470865.0
2020-06-29 13:25:00,66.1,66.19,66.02,66.15,473835.0,66.1,66.19,66.02,66.15,473835.0
2020-06-29 13:30:00,66.15,66.27,66.11,66.18,729765.0,66.15,66.27,66.11,66.18,729765.0
2020-06-29 13:35:00,66.16,66.41,66.16,66.41,1096965.0,66.16,66.41,66.16,66.41,1096965.0
2020-06-29 13:40:00,66.42,66.47,66.3,66.3,820860.0,66.42,66.47,66.3,66.3,820860.0
2020-06-29 13:45:00,66.3,66.36,66.26,66.33,389505.0,66.3,66.36,66.26,66.33,389505.0
2020-06-29 13:50:00,66.33,66.34,66.22,66.24,327090.0,66.33,66.34,66.22,66.24,327090.0
2020-06-29 13:55:00,66.24,66.29,66.12,66.16,388425.0,66.24,66.29,66.12,66.16,388425.0
2020-06-29 14:00:00,66.17,66.22,66.08,66.14,333135.0,66.17,66.22,66.08,66.14,333135.0
2020-06-29 14:05:00,66.1,66.11,65.93,66.1,723585.0,66.1,66.11,65.93,66.1,723585.0
2020-06-29 14:10:00,66.08,66.19,66.07,66.12,415155.0,66.08,66.19,66.07,66.12,415155.0
2020-06-29 14:15:00,66.14,66.24,66.13,66.19,306015.0,66.14,66.24,66.13,66.19,306015.0
2020-06-29 14:20:00,66.19,66.23,66.1,66.15,229320.0,66.19,66.23,66.1,66.15,229320.0
2020-06-29 14:25:00,66.16,66.17,66.01,66.02,468315.0,66.16,66.17,66.01,66.02,468315.0
2020-06-29 14:30:00,66.06,66.15,66.02,66.07,440265.0,66.06,66.15,66.02,66.07,440265.0
2020-06-29 14:35:00,66.07,66.24,66.07,66.16,481590.0,66.07,66.24,66.07,66.16,481590.0
2020-06-29 14:40:00,66.16,66.27,66.13,66.19,433980.0,66.16,66.27,66.13,66.19,433980.0
2020-06-29 14:45:00,66.2,66.27,66.12,66.18,327990.0,66.2,66.27,66.12,66.18,327990.0
2020-06-29 14:50:00,66.17,66.17,65.97,65.99,529155.0,66.17,66.17,65.97,65.99,529155.0
2020-06-29 14:55:00,65.99,66.07,65.88,65.95,560445.0,65.99,66.07,65.88,65.95,560445.0
2020-06-29 15:00:00,65.97,66.01,65.73,65.82,634470.0,65.97,66.01,65.73,65.82,634470.0
2020-06-29 15:05:00,65.85,66.04,65.82,66.01,843810.0,65.85,66.04,65.82,66.01,843810.0
2020-06-29 15:10:00,65.99,66.05,65.88,66.05,329220.0,65.99,66.05,65.88,66.05,329220.0
2020-06-29 15:15:00,66.06,66.16,66.04,66.13,649860.0,66.06,66.16,66.04,66.13,649860.0
2020-06-29 15:20:00,66.09,66.24,66.07,66.19,855885.0,66.09,66.24,66.07,66.19,855885.0
2020-06-29 15:25:00,66.16,66.47,66.11,66.46,1190685.0,66.16,66.47,66.11,66.46,1190685.0
2020-06-29 15:30:00,66.44,66.93,66.43,66.88,5523075.0,66.44,66.93,66.43,66.88,5523075.0
2020-06-29 15:35:00,66.9,67.0,66.8,66.92,2819250.0,66.9,67.0,66.8,66.92,2819250.0
2020-06-29 15:40:00,66.92,66.94,66.6,66.83,1995450.0,66.92,66.94,66.6,66.83,1995450.0
2020-06-29 15:45:00,66.85,66.96,66.73,66.84,1550895.0,66.85,66.96,66.73,66.84,1550895.0
2020-06-29 15:50:00,66.87,67.04,66.78,67.01,2081955.0,66.87,67.04,66.78,67.01,2081955.0
2020-06-29 15:55:00,67.01,67.33,67.01,67.33,3328995.0,67.01,67.33,67.01,67.33,3328995.0
2020-06-30 09:30:00,67.05,67.8,66.92,67.69,4876605.0,67.05,67.8,66.92,67.69,4876605.0
2020-06-30 09:35:00,67.72,68.55,67.62,68.45,5579040.0,67.72,68.55,67.62,68.45,5579040.0
2020-06-30 09:40:00,68.42,68.6,68.03,68.55,3561045.0,68.42,68.6,68.03,68.55,3561045.0
2020-06-30 09:45:00,68.6,68.87,68.47,68.57,4032630.0,68.6,68.87,68.47,68.57,4032630.0
2020-06-30 09:50:00,68.56,68.63,68.21,68.62,2742270.0,68.56,68.63,68.21,68.62,2742270.0
2020-06-30 09:55:00,68.64,69.27,68.57,69.11,3329895.0,68.64,69.27,68.57,69.11,3329895.0
2020-06-30 10:00:00,69.13,69.32,69.02,69.19,2503095.0,69.13,69.32,69.02,69.19,2503095.0
2020-06-30 10:05:00,69.21,69.23,68.96,69.1,2158860.0,69.21,69.23,68.96,69.1,2158860.0
2020-06-30 10:10:00,69.1,69.1,68.96,69.05,1681245.0,69.1,69.1,68.96,69.05,1681245.0
2020-06-30 10:15:00,69.01,69.45,69.0,69.34,3157470.0,69.01,69.45,69.0,69.34,3157470.0
2020-06-30 10:20:00,69.35,69.83,69.3,69.69,3471000.0,69.35,69.83,69.3,69.69,3471000.0
2020-06-30 10:25:00,69.7,69.92,69.54,69.71,3285150.0,69.7,69.92,69.54,69.71,3285150.0
2020-06-30 10:30:00,69.7,69.86,69.59,69.67,1599435.0,69.7,69.86,69.59,69.67,1599435.0
2020-06-30 10:35:00,69.69,69.99,69.6,69.75,2257635.0,69.69,69.99,69.6,69.75,2257635.0
2020-06-30 10:40:00,69.76,70.0,69.74,69.83,2084145.0,69.76,70.0,69.74,69.83,2084145.0
2020-06-30 10:45:00,69.84,70.0,69.78,69.93,1229640.0,69.84,70.0,69.78,69.93,1229640.0
2020-06-30 10:50:00,69.93,70.07,69.77,69.79,2231580.0,69.93,70.07,69.77,69.79,2231580.0
2020-06-30 10:55:00,69.79,69.99,69.7,69.92,1472670.0,69.79,69.99,69.7,69.92,1472670.0
2020-06-30 11:00:00,69.93,70.03,69.83,69.96,953505.0,69.93,70.03,69.83,69.96,953505.0
2020-06-30 11:05:00,69.92,70.17,69.85,70.17,1698615.0,69.92,70.17,69.85,70.17,1698615.0
2020-06-30 11:10:00,70.17,70.38,70.09,70.37,2407290.0,70.17,70.38,70.09,70.37,2407290.0
2020-06-30 11:15:00,70.38,70.58,70.32,70.47,2379570.0,70.38,70.58,70.32,70.47,2379570.0
2020-06-30 11:20:00,70.48,70.69,70.4,70.68,1882485.0,70.48,70.69,70.4,70.68,1882485.0
2020-06-30 11:25:00,70.68,70.92,70.62,70.84,2833320.0,70.68,70.92,70.62,70.84,2833320.0
2020-06-30 11:30:00,70.85,71.57,70.84,71.4,4713045.0,70.85,71.57,70.84,71.4,4713045.0
2020-06-30 11:35:00,71.42,72.1,71.29,72.08,4774485.0,71.42,72.1,71.29,72.08,4774485.0
2020-06-30 11:40:00,72.08,72.4,71.83,71.92,5327550.0,72.08,72.4,71.83,71.92,5327550.0
2020-06-30 11:45:00,71.91,72.27,71.77,72.18,3540735.0,71.91,72.27,71.77,72.18,3540735.0
2020-06-30 11:50:00,72.17,72.18,71.55,71.88,3387945.0,72.17,72.18,71.55,71.88,3387945.0
2020-06-30 11:55:00,71.9,72.05,71.68,71.98,1840005.0,71.9,72.05,71.68,71.98,1840005.0
2020-06-30 12:00:00,71.98,72.06,71.82,71.96,1261230.0,71.98,72.06,71.82,71.96,1261230.0
2020-06-30 12:05:00,71.94,72.2,71.91,72.09,2288835.0,71.94,72.2,71.91,72.09,2288835.0
2020-06-30 12:10:00,72.12,72.32,72.03,72.09,2205120.0,72.12,72.32,72.03,72.09,2205120.0
2020-06-30 12:15:00,72.07,72.4,72.07,72.31,2520210.0,72.07,72.4,72.07,72.31,2520210.0
2020-06-30 12:20:00,72.31,72.5,72.21,72.3,2477355.0,72.31,72.5,72.21,72.3,2477355.0
2020-06-30 12:25:00,72.29,72.51,72.11,72.18,2133285.0,72.29,72.51,72.11,72.18,2133285.0
2020-06-30 12:30:00,72.18,72.37,71.97,72.06,1973685.0,72.18,72.37,71.97,72.06,1973685.0
2020-06-30 12:35:00,72.05,72.16,71.72,71.77,1867440.0,72.05,72.16,71.72,71.77,1867440.0
2020-06-30 12:40:00,71.75,71.85,71.48,71.78,2360475.0,71.75,71.85,71.48,71.78,2360475.0
2020-06-30 12:45:00,71.77,71.87,71.08,71.08,2191830.0,71.77,71.87,71.08,71.08,2191830.0
2020-06-30 12:50:00,71.08,71.47,71.08,71.39,1933695.0,71.08,71.47,71.08,71.39,1933695.0
2020-06-30 12:55:00,71.42,71.77,71.34,71.76,1788510.0,71.42,71.77,71.34,71.76,1788510.0
2020-06-30 13:00:00,71.76,71.97,71.7,71.91,1774425.0,71.76,71.97,71.7,71.91,1774425.0
2020-06-30 13:05:00,71.91,71.92,71.37,71.54,1838850.0,71.91,71.92,71.37,71.54,1838850.0
2020-06-30 13:10:00,71.53,71.65,71.4,71.56,998760.0,71.53,71.65,71.4,71.56,998760.0
2020-06-30 13:15:00,71.56,71.6,71.3,71.48,1333725.0,71.56,71.6,71.3,71.48,1333725.0
2020-06-30 13:20:00,71.48,71.84,71.42,71.8,1227975.0,71.48,71.84,71.42,71.8,1227975.0
2020-06-30 13:25:00,71.78,71.91,71.7,71.85,1018650.0,71.78,71.91,71.7,71.85,1018650.0
2020-06-30 13:30:00,71.84,71.93,71.63,71.72,965265.0,71.84,71.93,71.63,71.72,965265.0
2020-06-30 13:35:00,71.71,71.79,71.55,71.69,590340.0,71.71,71.79,71.55,71.69,590340.0
2020-06-30 13:40:00,71.67,71.73,71.52,71.52,476985.0,71.67,71.73,71.52,71.52,476985.0
2020-06-30 13:45:00,71.55,71.68,71.51,71.67,759030.0,71.55,71.68,71.51,71.67,759030.0
2020-06-30 13:50:00,71.67,71.9,71.61,71.9,927645.0,71.67,71.9,71.61,71.9,927645.0
2020-06-30 13:55:00,71.91,72.0,71.83,71.89,1225215.0,71.91,72.0,71.83,71.89,1225215.0
2020-06-30 14:00:00,71.88,71.89,71.49,71.54,1178445.0,71.88,71.89,71.49,71.54,1178445.0
2020-06-30 14:05:00,71.58,71.75,71.54,71.73,1103070.0,71.58,71.75,71.54,71.73,1103070.0
2020-06-30 14:10:00,71.73,71.83,71.6,71.79,740865.0,71.73,71.83,71.6,71.79,740865.0
2020-06-30 14:15:00,71.79,71.87,71.67,71.67,783705.0,71.79,71.87,71.67,71.67,783705.0
2020-06-30 14:20:00,71.67,71.76,71.6,71.71,762120.0,71.67,71.76,71.6,71.71,762120.0
2020-06-30 14:25:00,71.75,71.93,71.65,71.93,888060.0,71.75,71.93,71.65,71.93,888060.0
2020-06-30 14:30:00,71.92,72.11,71.82,72.08,1250655.0,71.92,72.11,71.82,72.08,1250655.0
2020-06-30 14:35:00,72.1,72.26,72.08,72.18,1676040.0,72.1,72.26,72.08,72.18,1676040.0
2020-06-30 14:40:00,72.17,72.27,72.03,72.16,1401090.0,72.17,72.27,72.03,72.16,1401090.0
2020-06-30 14:45:00,72.17,72.33,72.11,72.32,1203660.0,72.17,72.33,72.11,72.32,1203660.0
2020-06-30 14:50:00,72.32,72.38,72.24,72.33,1398075.0,72.32,72.38,72.24,72.33,1398075.0
2020-06-30 14:55:00,72.33,72.36,72.1,72.19,1146045.0,72.33,72.36,72.1,72.19,1146045.0
2020-06-30 15:00:00,72.16,72.19,71.76,72.0,1627995.0,72.16,72.19,71.76,72.0,1627995.0
2020-06-30 15:05:00,71.99,72.1,71.84,72.03,1141770.0,71.99,72.1,71.84,72.03,1141770.0
2020-06-30 15:10:00,72.05,72.3,72.05,72.08,1348800.0,72.05,72.3,72.05,72.08,1348800.0
2020-06-30 15:15:00,72.08,72.23,71.96,72.11,881610.0,72.08,72.23,71.96,72.11,881610.0
2020-06-30 15:20:00,72.11,72.31,72.11,72.23,942705.0,72.11,72.31,72.11,72.23,942705.0
2020-06-30 15:25:00,72.23,72.26,71.87,71.9,1088385.0,72.23,72.26,71.87,71.9,1088385.0
2020-06-30 15:30:00,71.89,72.09,71.87,71.91,1317390.0,71.89,72.09,71.87,71.91,1317390.0
2020-06-30 15:35:00,71.9,72.05,71.67,72.03,1627755.0,71.9,72.05,71.67,72.03,1627755.0
2020-06-30 15:40:00,72.03,72.16,71.87,71.94,1148895.0,72.03,72.16,71.87,71.94,1148895.0
2020-06-30 15:45:00,71.96,71.99,71.69,71.8,1536525.0,71.96,71.99,71.69,71.8,1536525.0
2020-06-30 15:50:00,71.82,72.04,71.81,71.98,2031690.0,71.82,72.04,71.81,71.98,2031690.0
2020-06-30 15:55:00,71.97,72.04,71.81,71.93,2748255.0,71.97,72.04,71.81,71.93,2748255.0
2020-07-01 09:30:00,72.2,73.67,72.03,73.13,6560430.0,72.2,73.67,72.03,73.13,6560430.0
2020-07-01 09:35:00,73.14,73.39,72.71,73.36,4360875.0,73.14,73.39,72.71,73.36,4360875.0
2020-07-01 09:40:00,73.38,74.49,73.35,74.03,5811540.0,73.38,74.49,73.35,74.03,5811540.0
2020-07-01 09:45:00,74.01,74.53,73.73,74.39,4357425.0,74.01,74.53,73.73,74.39,4357425.0
2020-07-01 09:50:00,74.38,74.41,73.67,73.87,3210000.0,74.38,74.41,73.67,73.87,3210000.0
2020-07-01 09:55:00,73.89,74.18,73.59,74.09,2831100.0,73.89,74.18,73.59,74.09,2831100.0
2020-07-01 10:00:00,74.11,74.37,73.84,74.11,2415840.0,74.11,74.37,73.84,74.11,2415840.0
2020-07-01 10:05:00,74.16,74.27,73.91,74.13,1687830.0,74.16,74.27,73.91,74.13,1687830.0
2020-07-01 10:10:00,74.17,74.33,73.9,74.13,1794945.0,74.17,74.33,73.9,74.13,1794945.0
2020-07-01 10:15:00,74.09,74.66,74.06,74.62,2937855.0,74.09,74.66,74.06,74.62,2937855.0
2020-07-01 10:20:00,74.63,74.8,74.4,74.71,3168825.0,74.63,74.8,74.4,74.71,3168825.0
2020-07-01 10:25:00,74.71,75.13,74.63,74.97,3134280.0,74.71,75.13,74.63,74.97,3134280.0
2020-07-01 10:30:00,75.03,75.4,74.92,75.24,2743170.0,75.03,75.4,74.92,75.24,2743170.0
2020-07-01 10:35:00,75.26,75.38,74.98,75.38,2173710.0,75.26,75.38,74.98,75.38,2173710.0
2020-07-01 10:40:00,75.36,75.69,75.3,75.59,2676705.0,75.36,75.69,75.3,75.59,2676705.0
2020-07-01 10:45:00,75.63,75.66,75.24,75.27,2588340.0,75.63,75.66,75.24,75.27,2588340.0
2020-07-01 10:50:00,75.27,75.53,75.09,75.5,1900035.0,75.27,75.53,75.09,75.5,1900035.0
2020-07-01 10:55:00,75.51,75.52,75.34,75.47,955605.0,75.51,75.52,75.34,75.47,955605.0
2020-07-01 11:00:00,75.5,75.5,75.11,75.2,1299645.0,75.5,75.5,75.11,75.2,1299645.0
2020-07-01 11:05:00,75.2,75.46,75.09,75.4,1511265.0,75.2,75.46,75.09,75.4,1511265.0
2020-07-01 11:10:00,75.38,75.41,75.16,75.41,1305105.0,75.38,75.41,75.16,75.41,1305105.0
2020-07-01 11:15:00,75.42,75.57,75.27,75.32,1714410.0,75.42,75.57,75.27,75.32,1714410.0
2020-07-01 11:20:00,75.33,75.43,75.18,75.27,1097160.0,75.33,75.43,75.18,75.27,1097160.0
2020-07-01 11:25:00,75.3,75.36,75.03,75.06,1090800.0,75.3,75.36,75.03,75.06,1090800.0
2020-07-01 11:30:00,75.07,75.11,74.57,74.57,2254725.0,75.07,75.11,74.57,74.57,2254725.0
2020-07-01 11:35:00,74.57,75.0,74.52,74.97,1690935.0,74.57,75.0,74.52,74.97,1690935.0
2020-07-01 11:40:00,74.96,75.13,74.9,75.05,1321170.0,74.96,75.13,74.9,75.05,1321170.0
2020-07-01 11:45:00,75.05,75.23,75.03,75.13,972210.0,75.05,75.23,75.03,75.13,972210.0
2020-07-01 11:50:00,75.12,75.33,75.12,75.25,781320.0,75.12,75.33,75.12,75.25,781320.0
2020-07-01 11:55:00,75.27,75.27,74.91,75.07,771645.0,75.27,75.27,74.91,75.07,771645.0
2020-07-01 12:00:00,75.09,75.19,75.09,75.09,582285.0,75.09,75.19,75.09,75.09,582285.0
2020-07-01 12:05:00,75.12,75.15,74.98,74.98,488700.0,75.12,75.15,74.98,74.98,488700.0
2020-07-01 12:10:00,74.95,75.04,74.85,74.89,499965.0,74.95,75.04,74.85,74.89,499965.0
2020-07-01 12:15:00,74.91,74.96,74.75,74.91,804930.0,74.91,74.96,74.75,74.91,804930.0
2020-07-01 12:20:00,74.91,74.92,74.47,74.58,1007580.0,74.91,74.92,74.47,74.58,1007580.0
2020-07-01 12:25:00,74.6,74.84,74.57,74.77,1078740.0,74.6,74.84,74.57,74.77,1078740.0
2020-07-01 12:30:00,74.84,75.01,74.71,74.88,632340.0,74.84,75.01,74.71,74.88,632340.0
2020-07-01 12:35:00,74.89,75.05,74.82,75.02,635520.0,74.89,75.05,74.82,75.02,635520.0
2020-07-01 12:40:00,75.04,75.08,74.84,74.87,444180.0,75.04,75.08,74.84,74.87,444180.0
2020-07-01 12:45:00,74.87,74.95,74.57,74.57,899850.0,74.87,74.95,74.57,74.57,899850.0
2020-07-01 12:50:00,74.56,74.77,74.56,74.67,693990.0,74.56,74.77,74.56,74.67,693990.0
2020-07-01 12:55:00,74.7,74.86,74.67,74.8,484455.0,74.7,74.86,74.67,74.8,484455.0
2020-07-01 13:00:00,74.82,74.83,74.58,74.68,364140.0,74.82,74.83,74.58,74.68,364140.0
2020-07-01 13:05:00,74.68,74.69,74.1,74.11,1575945.0,74.68,74.69,74.1,74.11,1575945.0
2020-07-01 13:10:00,74.1,74.3,73.97,74.14,1604250.0,74.1,74.3,73.97,74.14,1604250.0
2020-07-01 13:15:00,74.16,74.65,74.13,74.56,1400385.0,74.16,74.65,74.13,74.56,1400385.0
2020-07-01 13:20:00,74.56,74.76,74.5,74.74,1176180.0,74.56,74.76,74.5,74.74,1176180.0
2020-07-01 13:25:00,74.76,74.78,74.2,74.38,1120845.0,74.76,74.78,74.2,74.38,1120845.0
2020-07-01 13:30:00,74.37,74.48,74.27,74.45,612405.0,74.37,74.48,74.27,74.45,612405.0
2020-07-01 13:35:00,74.45,74.45,73.83,74.05,1329780.0,74.45,74.45,73.83,74.05,1329780.0
2020-07-01 13:40:00,74.04,74.2,73.9,73.94,839445.0,74.04,74.2,73.9,73.94,839445.0
2020-07-01 13:45:00,73.95,74.26,73.88,74.18,1328130.0,73.95,74.26,73.88,74.18,1328130.0
2020-07-01 13:50:00,74.17,74.37,74.08,74.14,1013655.0,74.17,74.37,74.08,74.14,1013655.0
2020-07-01 13:55:00,74.12,74.25,74.03,74.13,704910.0,74.12,74.25,74.03,74.13,704910.0
2020-07-01 14:00:00,74.12,74.25,74.03,74.15,582255.0,74.12,74.25,74.03,74.15,582255.0
2020-07-01 14:05:00,74.15,74.23,74.0,74.2,618360.0,74.15,74.23,74.0,74.2,618360.0
2020-07-01 14:10:00,74.19,74.5,74.19,74.44,879135.0,74.19,74.5,74.19,74.44,879135.0
2020-07-01 14:15:00,74.47,74.73,74.38,74.72,1390455.0,74.47,74.73,74.38,74.72,1390455.0
2020-07-01 14:20:00,74.71,75.0,74.67,75.0,1654740.0,74.71,75.0,74.67,75.0,1654740.0
2020-07-01 14:25:00,75.0,75.2,74.97,74.99,1528170.0,75.0,75.2,74.97,74.99,1528170.0
2020-07-01 14:30:00,74.97,75.07,74.73,74.8,1326960.0,74.97,75.07,74.73,74.8,1326960.0
2020-07-01 14:35:00,74.84,74.87,74.57,74.72,919725.0,74.84,74.87,74.57,74.72,919725.0
2020-07-01 14:40:00,74.72,74.93,74.67,74.68,828045.0,74.72,74.93,74.67,74.68,828045.0
2020-07-01 14:45:00,74.68,74.9,74.62,74.8,564705.0,74.68,74.9,74.62,74.8,564705.0
2020-07-01 14:50:00,74.77,74.98,74.7,74.87,455475.0,74.77,74.98,74.7,74.87,455475.0
2020-07-01 14:55:00,74.87,74.97,74.7,74.79,759345.0,74.87,74.97,74.7,74.79,759345.0
2020-07-01 15:00:00,74.83,74.96,74.67,74.76,682740.0,74.83,74.96,74.67,74.76,682740.0
2020-07-01 15:05:00,74.77,74.77,74.38,74.48,1271175.0,74.77,74.77,74.38,74.48,1271175.0
2020-07-01 15:10:00,74.52,74.61,74.25,74.44,1122060.0,74.52,74.61,74.25,74.44,1122060.0
2020-07-01 15:15:00,74.45,74.76,74.43,74.76,1164345.0,74.45,74.76,74.43,74.76,1164345.0
2020-07-01 15:20:00,74.72,74.82,74.58,74.8,855915.0,74.72,74.82,74.58,74.8,855915.0
2020-07-01 15:25:00,74.81,74.89,74.68,74.86,868995.0,74.81,74.89,74.68,74.86,868995.0
2020-07-01 15:30:00,74.89,74.97,74.72,74.8,1203660.0,74.89,74.97,74.72,74.8,1203660.0
2020-07-01 15:35:00,74.81,74.83,74.5,74.71,1165830.0,74.81,74.83,74.5,74.71,1165830.0
2020-07-01 15:40:00,74.72,74.76,74.6,74.71,787275.0,74.72,74.76,74.6,74.71,787275.0
2020-07-01 15:45:00,74.71,74.96,74.66,74.87,1381485.0,74.71,74.96,74.66,74.87,1381485.0
2020-07-01 15:50:00,74.87,74.96,74.68,74.72,1139505.0,74.87,74.96,74.68,74.72,1139505.0
2020-07-01 15:55:00,74.69,74.76,74.33,74.64,2511855.0,74.69,74.76,74.33,74.64,2511855.0
2020-07-02 09:30:00,81.39,81.87,79.8,81.67,13006725.0,81.39,81.87,79.8,81.67,13006725.0
2020-07-02 09:35:00,81.58,81.67,80.67,80.98,5798460.0,81.58,81.67,80.67,80.98,5798460.0
2020-07-02 09:40:00,81.02,81.44,80.59,80.69,5199660.0,81.02,81.44,80.59,80.69,5199660.0
2020-07-02 09:45:00,80.73,81.05,80.34,80.59,3606870.0,80.73,81.05,80.34,80.59,3606870.0
2020-07-02 09:50:00,80.6,80.69,79.77,80.23,4526610.0,80.6,80.69,79.77,80.23,4526610.0
2020-07-02 09:55:00,80.21,80.66,80.08,80.41,3045945.0,80.21,80.66,80.08,80.41,3045945.0
2020-07-02 10:00:00,80.43,81.19,80.27,81.09,3506220.0,80.43,81.19,80.27,81.09,3506220.0
2020-07-02 10:05:00,81.12,81.33,80.71,81.08,3035610.0,81.12,81.33,80.71,81.08,3035610.0
2020-07-02 10:10:00,81.07,81.15,80.58,80.72,2121450.0,81.07,81.15,80.58,80.72,2121450.0
2020-07-02 10:15:00,80.74,80.91,80.57,80.69,1962105.0,80.74,80.91,80.57,80.69,1962105.0
2020-07-02 10:20:00,80.68,81.07,80.66,80.96,2290425.0,80.68,81.07,80.66,80.96,2290425.0
2020-07-02 10:25:00,80.97,81.0,80.3,80.36,2422395.0,80.97,81.0,80.3,80.36,2422395.0
2020-07-02 10:30:00,80.41,80.72,80.15,80.35,2132790.0,80.41,80.72,80.15,80.35,2132790.0
2020-07-02 10:35:00,80.33,80.44,79.7,79.9,3055095.0,80.33,80.44,79.7,79.9,3055095.0
2020-07-02 10:40:00,79.93,80.48,79.88,80.31,2572680.0,79.93,80.48,79.88,80.31,2572680.0
2020-07-02 10:45:00,80.32,80.41,79.93,80.01,1533705.0,80.32,80.41,79.93,80.01,1533705.0
2020-07-02 10:50:00,80.04,80.3,79.63,79.9,3224835.0,80.04,80.3,79.63,79.9,3224835.0
2020-07-02 10:55:00,79.88,79.93,79.4,79.63,2581365.0,79.88,79.93,79.4,79.63,2581365.0
2020-07-02 11:00:00,79.62,79.63,79.07,79.17,3347250.0,79.62,79.63,79.07,79.17,3347250.0
2020-07-02 11:05:00,79.19,79.73,79.04,79.54,2915385.0,79.19,79.73,79.04,79.54,2915385.0
2020-07-02 11:10:00,79.58,79.6,79.31,79.39,1748595.0,79.58,79.6,79.31,79.39,1748595.0
2020-07-02 11:15:00,79.39,79.97,79.16,79.93,2336610.0,79.39,79.97,79.16,79.93,2336610.0
2020-07-02 11:20:00,79.9,79.99,79.61,79.87,1889250.0,79.9,79.99,79.61,79.87,1889250.0
2020-07-02 11:25:00,79.84,79.97,79.56,79.7,1260030.0,79.84,79.97,79.56,79.7,1260030.0
2020-07-02 11:30:00,79.72,79.82,79.39,79.54,1215615.0,79.72,79.82,79.39,79.54,1215615.0
2020-07-02 11:35:00,79.59,79.85,79.49,79.78,1093170.0,79.59,79.85,79.49,79.78,1093170.0
2020-07-02 11:40:00,79.76,80.24,79.68,80.23,1772955.0,79.76,80.24,79.68,80.23,1772955.0
2020-07-02 11:45:00,80.23,80.47,80.1,80.21,2143095.0,80.23,80.47,80.1,80.21,2143095.0
2020-07-02 11:50:00,80.24,80.42,80.11,80.21,1047210.0,80.24,80.42,80.11,80.21,1047210.0
2020-07-02 11:55:00,80.22,80.25,80.01,80.14,764790.0,80.22,80.25,80.01,80.14,764790.0
2020-07-02 12:00:00,80.14,80.29,79.99,80.19,1065615.0,80.14,80.29,79.99,80.19,1065615.0
2020-07-02 12:05:00,80.17,80.53,80.11,80.46,1414095.0,80.17,80.53,80.11,80.46,1414095.0
2020-07-02 12:10:00,80.47,80.67,80.47,80.56,1815240.0,80.47,80.67,80.47,80.56,1815240.0
2020-07-02 12:15:00,80.53,80.63,80.33,80.58,1102920.0,80.53,80.63,80.33,80.58,1102920.0
2020-07-02 12:20:00,80.6,80.6,80.41,80.47,749520.0,80.6,80.6,80.41,80.47,749520.0
2020-07-02 12:25:00,80.45,80.62,80.4,80.57,862875.0,80.45,80.62,80.4,80.57,862875.0
2020-07-02 12:30:00,80.58,80.8,80.52,80.73,1774290.0,80.58,80.8,80.52,80.73,1774290.0
2020-07-02 12:35:00,80.73,80.8,80.58,80.74,1182180.0,80.73,80.8,80.58,80.74,1182180.0
2020-07-02 12:40:00,80.76,80.93,80.67,80.92,1428840.0,80.76,80.93,80.67,80.92,1428840.0
2020-07-02 12:45:00,80.93,81.02,80.76,80.87,1618410.0,80.93,81.02,80.76,80.87,1618410.0
2020-07-02 12:50:00,80.87,80.88,80.2,80.3,1276215.0,80.87,80.88,80.2,80.3,1276215.0
2020-07-02 12:55:00,80.32,80.5,80.23,80.35,1283910.0,80.32,80.5,80.23,80.35,1283910.0
2020-07-02 13:00:00,80.4,80.57,80.22,80.39,1089360.0,80.4,80.57,80.22,80.39,1089360.0
2020-07-02 13:05:00,80.38,80.43,80.07,80.13,845910.0,80.38,80.43,80.07,80.13,845910.0
2020-07-02 13:10:00,80.1,80.22,79.89,80.02,1221075.0,80.1,80.22,79.89,80.02,1221075.0
2020-07-02 13:15:00,80.05,80.28,79.98,80.22,768960.0,80.05,80.28,79.98,80.22,768960.0
2020-07-02 13:20:00,80.21,80.42,80.16,80.25,1029345.0,80.21,80.42,80.16,80.25,1029345.0
2020-07-02 13:25:00,80.24,80.24,79.97,80.1,620115.0,80.24,80.24,79.97,80.1,620115.0
2020-07-02 13:30:00,80.14,80.19,80.08,80.11,446280.0,80.14,80.19,80.08,80.11,446280.0
2020-07-02 13:35:00,80.11,80.13,79.94,80.1,736230.0,80.11,80.13,79.94,80.1,736230.0
2020-07-02 13:40:00,80.09,80.17,80.0,80.06,777180.0,80.09,80.17,80.0,80.06,777180.0
2020-07-02 13:45:00,80.08,80.23,80.0,80.2,748140.0,80.08,80.23,80.0,80.2,748140.0
2020-07-02 13:50:00,80.21,80.21,80.05,80.16,493950.0,80.21,80.21,80.05,80.16,493950.0
2020-07-02 13:55:00,80.13,80.2,79.92,79.97,671880.0,80.13,80.2,79.92,79.97,671880.0
2020-07-02 14:00:00,79.95,80.2,79.95,80.16,667575.0,79.95,80.2,79.95,80.16,667575.0
2020-07-02 14:05:00,80.16,80.2,80.05,80.13,611310.0,80.16,80.2,80.05,80.13,611310.0
2020-07-02 14:10:00,80.11,80.46,80.11,80.36,1515435.0,80.11,80.46,80.11,80.36,1515435.0
2020-07-02 14:15:00,80.37,80.4,80.3,80.32,633930.0,80.37,80.4,80.3,80.32,633930.0
2020-07-02 14:20:00,80.31,80.54,80.28,80.48,817095.0,80.31,80.54,80.28,80.48,817095.0
2020-07-02 14:25:00,80.47,80.57,80.43,80.52,676950.0,80.47,80.57,80.43,80.52,676950.0
2020-07-02 14:30:00,80.5,80.53,80.34,80.45,505155.0,80.5,80.53,80.34,80.45,505155.0
2020-07-02 14:35:00,80.45,80.47,80.32,80.47,548715.0,80.45,80.47,80.32,80.47,548715.0
2020-07-02 14:40:00,80.47,80.74,80.45,80.7,1877895.0,80.47,80.74,80.45,80.7,1877895.0
2020-07-02 14:45:00,80.74,80.8,80.62,80.8,999825.0,80.74,80.8,80.62,80.8,999825.0
2020-07-02 14:50:00,80.79,81.0,80.75,80.88,1747185.0,80.79,81.0,80.75,80.88,1747185.0
2020-07-02 14:55:00,80.89,80.94,80.71,80.79,1150305.0,80.89,80.94,80.71,80.79,1150305.0
2020-07-02 15:00:00,80.8,80.83,80.35,80.48,1918125.0,80.8,80.83,80.35,80.48,1918125.0
2020-07-02 15:05:00,80.49,80.6,80.4,80.5,930810.0,80.49,80.6,80.4,80.5,930810.0
2020-07-02 15:10:00,80.5,80.71,80.45,80.68,1072845.0,80.5,80.71,80.45,80.68,1072845.0
2020-07-02 15:15:00,80.68,80.72,80.49,80.59,836220.0,80.68,80.72,80.49,80.59,836220.0
2020-07-02 15:20:00,80.58,80.96,80.58,80.92,1648785.0,80.58,80.96,80.58,80.92,1648785.0
2020-07-02 15:25:00,80.92,80.94,80.61,80.74,1170150.0,80.92,80.94,80.61,80.74,1170150.0
2020-07-02 15:30:00,80.73,80.93,80.71,80.77,1328880.0,80.73,80.93,80.71,80.77,1328880.0
2020-07-02 15:35:00,80.78,80.85,80.57,80.58,1148820.0,80.78,80.85,80.57,80.58,1148820.0
2020-07-02 15:40:00,80.61,80.73,80.58,80.64,1157295.0,80.61,80.73,80.58,80.64,1157295.0
2020-07-02 15:45:00,80.66,80.84,80.64,80.8,1153320.0,80.66,80.84,80.64,80.8,1153320.0
2020-07-02 15:50:00,80.77,80.85,80.48,80.49,1439400.0,80.77,80.85,80.48,80.49,1439400.0
2020-07-02 15:55:00,80.5,80.59,80.43,80.59,2694555.0,80.5,80.59,80.43,80.59,2694555.0
2020-07-06 09:30:00,85.02,85.62,84.4,85.45,7876140.0,85.02,85.62,84.4,85.45,7876140.0
2020-07-06 09:35:00,85.43,85.5,84.81,85.0,3475965.0,85.43,85.5,84.81,85.0,3475965.0
2020-07-06 09:40:00,85.01,86.27,84.67,86.17,5255715.0,85.01,86.27,84.67,86.17,5255715.0
2020-07-06 09:45:00,86.2,86.53,85.89,86.2,4730655.0,86.2,86.53,85.89,86.2,4730655.0
2020-07-06 09:50:00,86.23,86.53,85.78,86.51,3255660.0,86.23,86.53,85.78,86.51,3255660.0
2020-07-06 09:55:00,86.5,86.93,86.29,86.86,3817260.0,86.5,86.93,86.29,86.86,3817260.0
2020-07-06 10:00:00,86.93,87.23,86.67,87.13,3939900.0,86.93,87.23,86.67,87.13,3939900.0
2020-07-06 10:05:00,87.11,87.32,86.54,86.78,3288045.0,87.11,87.32,86.54,86.78,3288045.0
2020-07-06 10:10:00,86.78,87.06,86.47,86.65,2435970.0,86.78,87.06,86.47,86.65,2435970.0
2020-07-06 10:15:00,86.69,86.83,86.27,86.32,1774890.0,86.69,86.83,86.27,86.32,1774890.0
2020-07-06 10:20:00,86.33,86.66,86.1,86.41,2126415.0,86.33,86.66,86.1,86.41,2126415.0
2020-07-06 10:25:00,86.4,86.87,86.27,86.85,1886820.0,86.4,86.87,86.27,86.85,1886820.0
2020-07-06 10:30:00,86.82,86.96,86.53,86.73,1614390.0,86.82,86.96,86.53,86.73,1614390.0
2020-07-06 10:35:00,86.74,86.79,86.53,86.6,1113210.0,86.74,86.79,86.53,86.6,1113210.0
2020-07-06 10:40:00,86.64,86.87,86.5,86.68,1241340.0,86.64,86.87,86.5,86.68,1241340.0
2020-07-06 10:45:00,86.71,86.83,86.63,86.8,1121385.0,86.71,86.83,86.63,86.8,1121385.0
2020-07-06 10:50:00,86.79,86.88,86.58,86.77,1004445.0,86.79,86.88,86.58,86.77,1004445.0
2020-07-06 10:55:00,86.76,87.19,86.73,87.14,2071500.0,86.76,87.19,86.73,87.14,2071500.0
2020-07-06 11:00:00,87.18,87.79,87.08,87.74,3517020.0,87.18,87.79,87.08,87.74,3517020.0
2020-07-06 11:05:00,87.72,87.87,87.49,87.83,2369100.0,87.72,87.87,87.49,87.83,2369100.0
2020-07-06 11:10:00,87.79,87.93,87.47,87.57,2323125.0,87.79,87.93,87.47,87.57,2323125.0
2020-07-06 11:15:00,87.57,87.73,87.47,87.72,1574070.0,87.57,87.73,87.47,87.72,1574070.0
2020-07-06 11:20:00,87.71,88.06,87.61,88.04,1450650.0,87.71,88.06,87.61,88.04,1450650.0
2020-07-06 11:25:00,88.0,88.4,88.0,88.17,2963550.0,88.0,88.4,88.0,88.17,2963550.0
2020-07-06 11:30:00,88.18,88.55,88.12,88.47,2564055.0,88.18,88.55,88.12,88.47,2564055.0
2020-07-06 11:35:00,88.5,89.23,88.49,89.03,4243965.0,88.5,89.23,88.49,89.03,4243965.0
2020-07-06 11:40:00,89.02,89.47,88.94,89.27,3556830.0,89.02,89.47,88.94,89.27,3556830.0
2020-07-06 11:45:00,89.27,89.42,88.77,88.77,2653590.0,89.27,89.42,88.77,88.77,2653590.0
2020-07-06 11:50:00,88.79,88.87,88.45,88.73,2757840.0,88.79,88.87,88.45,88.73,2757840.0
2020-07-06 11:55:00,88.74,88.76,88.4,88.44,1658595.0,88.74,88.76,88.4,88.44,1658595.0
2020-07-06 12:00:00,88.42,88.73,88.22,88.47,2895330.0,88.42,88.73,88.22,88.47,2895330.0
2020-07-06 12:05:00,88.47,88.51,87.94,88.08,1620810.0,88.47,88.51,87.94,88.08,1620810.0
2020-07-06 12:10:00,88.08,88.59,87.87,88.56,2013270.0,88.08,88.59,87.87,88.56,2013270.0
2020-07-06 12:15:00,88.56,88.7,88.4,88.49,1609275.0,88.56,88.7,88.4,88.49,1609275.0
2020-07-06 12:20:00,88.5,88.64,88.0,88.14,1689075.0,88.5,88.64,88.0,88.14,1689075.0
2020-07-06 12:25:00,88.16,88.87,88.16,88.76,1556565.0,88.16,88.87,88.16,88.76,1556565.0
2020-07-06 12:30:00,88.76,88.87,88.44,88.52,1280280.0,88.76,88.87,88.44,88.52,1280280.0
2020-07-06 12:35:00,88.45,88.74,88.45,88.64,857010.0,88.45,88.74,88.45,88.64,857010.0
2020-07-06 12:40:00,88.66,88.86,88.53,88.74,784905.0,88.66,88.86,88.53,88.74,784905.0
2020-07-06 12:45:00,88.72,88.72,88.37,88.52,951630.0,88.72,88.72,88.37,88.52,951630.0
2020-07-06 12:50:00,88.53,88.6,88.3,88.52,637800.0,88.53,88.6,88.3,88.52,637800.0
2020-07-06 12:55:00,88.5,88.51,88.18,88.18,807270.0,88.5,88.51,88.18,88.18,807270.0
2020-07-06 13:00:00,88.18,88.48,88.07,88.45,980565.0,88.18,88.48,88.07,88.45,980565.0
2020-07-06 13:05:00,88.44,88.48,88.19,88.26,518355.0,88.44,88.48,88.19,88.26,518355.0
2020-07-06 13:10:00,88.28,88.51,88.22,88.42,953175.0,88.28,88.51,88.22,88.42,953175.0
2020-07-06 13:15:00,88.41,88.53,88.3,88.47,997290.0,88.41,88.53,88.3,88.47,997290.0
2020-07-06 13:20:00,88.48,88.5,88.3,88.5,769425.0,88.48,88.5,88.3,88.5,769425.0
2020-07-06 13:25:00,88.48,88.84,88.45,88.84,1811175.0,88.48,88.84,88.45,88.84,1811175.0
2020-07-06 13:30:00,88.82,89.0,88.59,88.63,1636920.0,88.82,89.0,88.59,88.63,1636920.0
2020-07-06 13:35:00,88.62,88.67,88.37,88.51,671055.0,88.62,88.67,88.37,88.51,671055.0
2020-07-06 13:40:00,88.5,88.75,88.47,88.65,1076835.0,88.5,88.75,88.47,88.65,1076835.0
2020-07-06 13:45:00,88.67,88.7,88.43,88.48,661785.0,88.67,88.7,88.43,88.48,661785.0
2020-07-06 13:50:00,88.5,88.54,88.31,88.36,947280.0,88.5,88.54,88.31,88.36,947280.0
2020-07-06 13:55:00,88.38,88.47,88.3,88.4,743880.0,88.38,88.47,88.3,88.4,743880.0
2020-07-06 14:00:00,88.4,88.4,88.13,88.26,925845.0,88.4,88.4,88.13,88.26,925845.0
2020-07-06 14:05:00,88.26,88.27,87.8,88.06,1371510.0,88.26,88.27,87.8,88.06,1371510.0
2020-07-06 14:10:00,88.04,88.16,87.6,87.71,1143870.0,88.04,88.16,87.6,87.71,1143870.0
2020-07-06 14:15:00,87.69,87.71,87.2,87.63,2615490.0,87.69,87.71,87.2,87.63,2615490.0
2020-07-06 14:20:00,87.66,87.91,87.24,87.88,1761585.0,87.66,87.91,87.24,87.88,1761585.0
2020-07-06 14:25:00,87.9,88.13,87.75,88.09,1720260.0,87.9,88.13,87.75,88.09,1720260.0
2020-07-06 14:30:00,88.11,88.53,88.05,88.32,2153100.0,88.11,88.53,88.05,88.32,2153100.0
2020-07-06 14:35:00,88.32,88.53,88.3,88.37,1132530.0,88.32,88.53,88.3,88.37,1132530.0
2020-07-06 14:40:00,88.4,88.48,88.14,88.28,782685.0,88.4,88.48,88.14,88.28,782685.0
2020-07-06 14:45:00,88.33,88.5,88.25,88.36,726660.0,88.33,88.5,88.25,88.36,726660.0
2020-07-06 14:50:00,88.38,88.4,88.17,88.3,763950.0,88.38,88.4,88.17,88.3,763950.0
2020-07-06 14:55:00,88.31,88.67,88.1,88.59,1596225.0,88.31,88.67,88.1,88.59,1596225.0
2020-07-06 15:00:00,88.57,88.77,88.28,88.55,1634685.0,88.57,88.77,88.28,88.55,1634685.0
2020-07-06 15:05:00,88.56,88.73,88.49,88.63,931665.0,88.56,88.73,88.49,88.63,931665.0
2020-07-06 15:10:00,88.64,89.17,88.58,89.16,2398395.0,88.64,89.17,88.58,89.16,2398395.0
2020-07-06 15:15:00,89.16,89.67,89.03,89.57,3206475.0,89.16,89.67,89.03,89.57,3206475.0
2020-07-06 15:20:00,89.55,89.85,89.31,89.69,2566425.0,89.55,89.85,89.31,89.69,2566425.0
2020-07-06 15:25:00,89.69,89.7,89.26,89.5,1750740.0,89.69,89.7,89.26,89.5,1750740.0
2020-07-06 15:30:00,89.51,89.63,89.37,89.55,1353435.0,89.51,89.63,89.37,89.55,1353435.0
2020-07-06 15:35:00,89.55,90.0,89.54,89.98,2803665.0,89.55,90.0,89.54,89.98,2803665.0
2020-07-06 15:40:00,89.97,90.6,89.95,90.35,4150635.0,89.97,90.6,89.95,90.35,4150635.0
2020-07-06 15:45:00,90.35,91.04,90.32,91.03,3332295.0,90.35,91.04,90.32,91.03,3332295.0
2020-07-06 15:50:00,91.03,91.57,91.02,91.54,4234725.0,91.03,91.57,91.02,91.54,4234725.0
2020-07-06 15:55:00,91.52,91.85,91.33,91.4,5192730.0,91.52,91.85,91.33,91.4,5192730.0
2020-07-07 09:30:00,93.67,95.3,92.53,95.28,10644360.0,93.67,95.3,92.53,95.28,10644360.0
2020-07-07 09:35:00,95.22,95.3,91.33,92.07,8339610.0,95.22,95.3,91.33,92.07,8339610.0
2020-07-07 09:40:00,92.06,94.0,91.87,93.56,5868345.0,92.06,94.0,91.87,93.56,5868345.0
2020-07-07 09:45:00,93.61,94.0,92.93,93.28,3841575.0,93.61,94.0,92.93,93.28,3841575.0
2020-07-07 09:50:00,93.28,93.28,91.93,92.09,3559665.0,93.28,93.28,91.93,92.09,3559665.0
2020-07-07 09:55:00,92.09,92.84,90.87,90.87,3810585.0,92.09,92.84,90.87,90.87,3810585.0
2020-07-07 10:00:00,90.98,92.16,90.34,90.41,4366215.0,90.98,92.16,90.34,90.41,4366215.0
2020-07-07 10:05:00,90.42,90.67,89.11,89.66,6625965.0,90.42,90.67,89.11,89.66,6625965.0
2020-07-07 10:10:00,89.68,91.39,89.26,91.2,4612665.0,89.68,91.39,89.26,91.2,4612665.0
2020-07-07 10:15:00,91.23,92.27,90.74,91.87,3893640.0,91.23,92.27,90.74,91.87,3893640.0
2020-07-07 10:20:00,91.91,92.27,91.42,92.25,2288955.0,91.91,92.27,91.42,92.25,2288955.0
2020-07-07 10:25:00,92.13,92.23,91.13,91.45,1996830.0,92.13,92.23,91.13,91.45,1996830.0
2020-07-07 10:30:00,91.42,92.14,91.14,91.44,1673445.0,91.42,92.14,91.14,91.44,1673445.0
2020-07-07 10:35:00,91.39,91.68,90.88,90.88,1701840.0,91.39,91.68,90.88,90.88,1701840.0
2020-07-07 10:40:00,90.88,91.4,90.69,91.25,1497780.0,90.88,91.4,90.69,91.25,1497780.0
2020-07-07 10:45:00,91.19,92.21,90.91,92.0,2341860.0,91.19,92.21,90.91,92.0,2341860.0
2020-07-07 10:50:00,92.01,93.02,91.99,92.88,3508065.0,92.01,93.02,91.99,92.88,3508065.0
2020-07-07 10:55:00,92.84,92.96,92.33,92.57,1932420.0,92.84,92.96,92.33,92.57,1932420.0
2020-07-07 11:00:00,92.54,92.83,92.18,92.78,1837650.0,92.54,92.83,92.18,92.78,1837650.0
2020-07-07 11:05:00,92.73,93.2,92.71,93.15,2247390.0,92.73,93.2,92.71,93.15,2247390.0
2020-07-07 11:10:00,93.15,93.67,93.15,93.47,2582040.0,93.15,93.67,93.15,93.47,2582040.0
2020-07-07 11:15:00,93.46,93.97,93.29,93.76,2047395.0,93.46,93.97,93.29,93.76,2047395.0
2020-07-07 11:20:00,93.76,94.19,93.57,94.02,2520660.0,93.76,94.19,93.57,94.02,2520660.0
2020-07-07 11:25:00,93.97,94.65,93.87,94.54,3307080.0,93.97,94.65,93.87,94.54,3307080.0
2020-07-07 11:30:00,94.49,94.87,93.68,93.68,4222935.0,94.49,94.87,93.68,93.68,4222935.0
2020-07-07 11:35:00,93.71,94.09,93.12,93.23,3107445.0,93.71,94.09,93.12,93.23,3107445.0
2020-07-07 11:40:00,93.17,93.95,93.15,93.85,2359320.0,93.17,93.95,93.15,93.85,2359320.0
2020-07-07 11:45:00,93.85,93.88,93.41,93.65,1064235.0,93.85,93.88,93.41,93.65,1064235.0
2020-07-07 11:50:00,93.62,93.73,93.24,93.32,1003125.0,93.62,93.73,93.24,93.32,1003125.0
2020-07-07 11:55:00,93.32,93.51,93.0,93.28,1091940.0,93.32,93.51,93.0,93.28,1091940.0
2020-07-07 12:00:00,93.31,93.84,93.27,93.33,1370520.0,93.31,93.84,93.27,93.33,1370520.0
2020-07-07 12:05:00,93.45,93.64,93.28,93.43,770175.0,93.45,93.64,93.28,93.43,770175.0
2020-07-07 12:10:00,93.4,93.56,93.17,93.25,857925.0,93.4,93.56,93.17,93.25,857925.0
2020-07-07 12:15:00,93.25,93.3,92.75,93.27,1015620.0,93.25,93.3,92.75,93.27,1015620.0
2020-07-07 12:20:00,93.27,93.27,92.31,92.33,1389255.0,93.27,93.27,92.31,92.33,1389255.0
2020-07-07 12:25:00,92.29,92.84,92.29,92.71,1466445.0,92.29,92.84,92.29,92.71,1466445.0
2020-07-07 12:30:00,92.67,93.11,92.57,93.0,1059720.0,92.67,93.11,92.57,93.0,1059720.0
2020-07-07 12:35:00,92.98,93.31,92.93,93.21,961755.0,92.98,93.31,92.93,93.21,961755.0
2020-07-07 12:40:00,93.2,93.3,92.6,92.67,1005735.0,93.2,93.3,92.6,92.67,1005735.0
2020-07-07 12:45:00,92.6,93.05,92.47,92.97,929460.0,92.6,93.05,92.47,92.97,929460.0
2020-07-07 12:50:00,92.97,93.04,92.74,92.92,750420.0,92.97,93.04,92.74,92.92,750420.0
2020-07-07 12:55:00,92.89,93.73,92.89,93.73,1911975.0,92.89,93.73,92.89,93.73,1911975.0
2020-07-07 13:00:00,93.72,93.93,93.57,93.8,1575435.0,93.72,93.93,93.57,93.8,1575435.0
2020-07-07 13:05:00,93.8,94.0,93.16,93.22,1932945.0,93.8,94.0,93.16,93.22,1932945.0
2020-07-07 13:10:00,93.24,93.4,92.94,93.29,911640.0,93.24,93.4,92.94,93.29,911640.0
2020-07-07 13:15:00,93.38,93.56,93.29,93.41,1144785.0,93.38,93.56,93.29,93.41,1144785.0
2020-07-07 13:20:00,93.39,93.47,93.2,93.3,527055.0,93.39,93.47,93.2,93.3,527055.0
2020-07-07 13:25:00,93.3,93.37,93.03,93.16,942915.0,93.3,93.37,93.03,93.16,942915.0
2020-07-07 13:30:00,93.11,93.34,92.87,93.27,1118490.0,93.11,93.34,92.87,93.27,1118490.0
2020-07-07 13:35:00,93.24,93.25,92.96,93.0,706965.0,93.24,93.25,92.96,93.0,706965.0
2020-07-07 13:40:00,92.98,93.66,92.91,93.66,1234545.0,92.98,93.66,92.91,93.66,1234545.0
2020-07-07 13:45:00,93.66,93.71,93.36,93.43,1004100.0,93.66,93.71,93.36,93.43,1004100.0
2020-07-07 13:50:00,93.47,93.61,93.14,93.19,1022355.0,93.47,93.61,93.14,93.19,1022355.0
2020-07-07 13:55:00,93.26,93.46,93.2,93.38,745650.0,93.26,93.46,93.2,93.38,745650.0
2020-07-07 14:00:00,93.35,93.37,93.01,93.1,803235.0,93.35,93.37,93.01,93.1,803235.0
2020-07-07 14:05:00,93.17,93.53,92.98,93.33,977070.0,93.17,93.53,92.98,93.33,977070.0
2020-07-07 14:10:00,93.31,93.6,93.31,93.51,682185.0,93.31,93.6,93.31,93.51,682185.0
2020-07-07 14:15:00,93.47,93.51,93.13,93.15,740655.0,93.47,93.51,93.13,93.15,740655.0
2020-07-07 14:20:00,93.15,93.26,93.0,93.15,759075.0,93.15,93.26,93.0,93.15,759075.0
2020-07-07 14:25:00,93.16,93.27,92.97,93.1,753405.0,93.16,93.27,92.97,93.1,753405.0
2020-07-07 14:30:00,93.08,93.1,92.41,92.78,1564650.0,93.08,93.1,92.41,92.78,1564650.0
2020-07-07 14:35:00,92.8,92.81,91.78,91.96,2113395.0,92.8,92.81,91.78,91.96,2113395.0
2020-07-07 14:40:00,91.92,92.87,91.86,92.75,1593915.0,91.92,92.87,91.86,92.75,1593915.0
2020-07-07 14:45:00,92.8,92.8,92.27,92.34,1092270.0,92.8,92.8,92.27,92.34,1092270.0
2020-07-07 14:50:00,92.33,92.34,91.4,91.43,1655655.0,92.33,92.34,91.4,91.43,1655655.0
2020-07-07 14:55:00,91.44,92.33,91.38,92.2,1734405.0,91.44,92.33,91.38,92.2,1734405.0
2020-07-07 15:00:00,92.17,92.25,91.59,91.67,1071450.0,92.17,92.25,91.59,91.67,1071450.0
2020-07-07 15:05:00,91.74,92.2,91.68,91.77,1204980.0,91.74,92.2,91.68,91.77,1204980.0
2020-07-07 15:10:00,91.73,92.03,91.07,91.22,1648815.0,91.73,92.03,91.07,91.22,1648815.0
2020-07-07 15:15:00,91.19,91.87,91.08,91.73,1410105.0,91.19,91.87,91.08,91.73,1410105.0
2020-07-07 15:20:00,91.73,92.33,91.6,92.21,1730745.0,91.73,92.33,91.6,92.21,1730745.0
2020-07-07 15:25:00,92.19,92.25,91.8,91.99,863220.0,92.19,92.25,91.8,91.99,863220.0
2020-07-07 15:30:00,92.06,92.93,91.93,92.73,1994670.0,92.06,92.93,91.93,92.73,1994670.0
2020-07-07 15:35:00,92.74,93.21,92.61,93.06,1944270.0,92.74,93.21,92.61,93.06,1944270.0
2020-07-07 15:40:00,93.09,93.66,92.82,93.2,2570760.0,93.09,93.66,92.82,93.2,2570760.0
2020-07-07 15:45:00,93.2,93.22,92.79,93.1,1254660.0,93.2,93.22,92.79,93.1,1254660.0
2020-07-07 15:50:00,93.05,93.07,92.48,92.57,1611855.0,93.05,93.07,92.48,92.57,1611855.0
2020-07-07 15:55:00,92.56,92.93,92.47,92.65,2404680.0,92.56,92.93,92.47,92.65,2404680.0
2020-07-08 09:30:00,93.67,94.48,93.47,94.12,6293160.0,93.67,94.48,93.47,94.12,6293160.0
2020-07-08 09:35:00,94.12,94.33,93.21,93.76,3472740.0,94.12,94.33,93.21,93.76,3472740.0
2020-07-08 09:40:00,93.73,93.81,92.6,93.01,3180120.0,93.73,93.81,92.6,93.01,3180120.0
2020-07-08 09:45:00,93.03,93.72,92.95,93.59,2702655.0,93.03,93.72,92.95,93.59,2702655.0
2020-07-08 09:50:00,93.58,93.8,93.2,93.26,1827600.0,93.58,93.8,93.2,93.26,1827600.0
2020-07-08 09:55:00,93.25,93.49,92.93,93.13,1677180.0,93.25,93.49,92.93,93.13,1677180.0
2020-07-08 10:00:00,93.17,93.7,92.93,93.45,2059785.0,93.17,93.7,92.93,93.45,2059785.0
2020-07-08 10:05:00,93.49,94.13,93.49,94.04,2794440.0,93.49,94.13,93.49,94.04,2794440.0
2020-07-08 10:10:00,94.04,94.06,93.51,93.71,1532940.0,94.04,94.06,93.51,93.71,1532940.0
2020-07-08 10:15:00,93.67,93.67,93.27,93.48,1604625.0,93.67,93.67,93.27,93.48,1604625.0
2020-07-08 10:20:00,93.48,93.73,93.2,93.47,1450005.0,93.48,93.73,93.2,93.47,1450005.0
2020-07-08 10:25:00,93.47,93.51,92.93,93.2,1815690.0,93.47,93.51,92.93,93.2,1815690.0
2020-07-08 10:30:00,93.14,93.45,93.07,93.27,944820.0,93.14,93.45,93.07,93.27,944820.0
2020-07-08 10:35:00,93.31,93.6,93.13,93.47,1170120.0,93.31,93.6,93.13,93.47,1170120.0
2020-07-08 10:40:00,93.5,93.62,93.2,93.27,1382385.0,93.5,93.62,93.2,93.27,1382385.0
2020-07-08 10:45:00,93.23,93.28,92.96,93.2,1252470.0,93.23,93.28,92.96,93.2,1252470.0
2020-07-08 10:50:00,93.13,93.23,92.73,92.92,1149255.0,93.13,93.23,92.73,92.92,1149255.0
2020-07-08 10:55:00,92.88,93.05,92.55,92.96,1844445.0,92.88,93.05,92.55,92.96,1844445.0
2020-07-08 11:00:00,93.0,93.1,92.47,92.58,1276980.0,93.0,93.1,92.47,92.58,1276980.0
2020-07-08 11:05:00,92.58,92.87,92.34,92.4,1385205.0,92.58,92.87,92.34,92.4,1385205.0
2020-07-08 11:10:00,92.43,93.1,92.35,93.1,1773240.0,92.43,93.1,92.35,93.1,1773240.0
2020-07-08 11:15:00,93.11,93.15,92.68,92.76,1066995.0,93.11,93.15,92.68,92.76,1066995.0
2020-07-08 11:20:00,92.79,92.84,92.07,92.42,1827465.0,92.79,92.84,92.07,92.42,1827465.0
2020-07-08 11:25:00,92.46,92.6,92.07,92.59,1463010.0,92.46,92.6,92.07,92.59,1463010.0
2020-07-08 11:30:00,92.55,92.87,92.42,92.77,1200390.0,92.55,92.87,92.42,92.77,1200390.0
2020-07-08 11:35:00,92.81,92.96,92.67,92.83,1046460.0,92.81,92.96,92.67,92.83,1046460.0
2020-07-08 11:40:00,92.87,93.26,92.83,93.09,1213935.0,92.87,93.26,92.83,93.09,1213935.0
2020-07-08 11:45:00,93.09,93.33,92.89,93.11,1296780.0,93.09,93.33,92.89,93.11,1296780.0
2020-07-08 11:50:00,93.1,93.2,92.87,93.15,668400.0,93.1,93.2,92.87,93.15,668400.0
2020-07-08 11:55:00,93.11,93.23,92.99,93.18,865740.0,93.11,93.23,92.99,93.18,865740.0
2020-07-08 12:00:00,93.22,93.27,92.87,93.0,810915.0,93.22,93.27,92.87,93.0,810915.0
2020-07-08 12:05:00,93.01,93.17,92.87,92.89,741345.0,93.01,93.17,92.87,92.89,741345.0
2020-07-08 12:10:00,92.91,93.09,92.71,92.71,493665.0,92.91,93.09,92.71,92.71,493665.0
2020-07-08 12:15:00,92.7,92.98,92.67,92.98,522360.0,92.7,92.98,92.67,92.98,522360.0
2020-07-08 12:20:00,93.0,93.07,92.86,92.99,553020.0,93.0,93.07,92.86,92.99,553020.0
2020-07-08 12:25:00,93.0,93.11,92.88,92.88,576480.0,93.0,93.11,92.88,92.88,576480.0
2020-07-08 12:30:00,92.91,93.07,92.81,92.85,388815.0,92.91,93.07,92.81,92.85,388815.0
2020-07-08 12:35:00,92.81,92.96,92.77,92.78,273210.0,92.81,92.96,92.77,92.78,273210.0
2020-07-08 12:40:00,92.77,92.8,92.52,92.65,712485.0,92.77,92.8,92.52,92.65,712485.0
2020-07-08 12:45:00,92.66,92.75,92.39,92.46,715500.0,92.66,92.75,92.39,92.46,715500.0
2020-07-08 12:50:00,92.52,92.63,92.44,92.56,446460.0,92.52,92.63,92.44,92.56,446460.0
2020-07-08 12:55:00,92.57,92.94,92.53,92.8,1151670.0,92.57,92.94,92.53,92.8,1151670.0
2020-07-08 13:00:00,92.81,92.92,92.65,92.67,660195.0,92.81,92.92,92.65,92.67,660195.0
2020-07-08 13:05:00,92.68,92.8,92.62,92.74,402060.0,92.68,92.8,92.62,92.74,402060.0
2020-07-08 13:10:00,92.7,92.72,92.52,92.53,383535.0,92.7,92.72,92.52,92.53,383535.0
2020-07-08 13:15:00,92.54,92.65,92.4,92.45,874785.0,92.54,92.65,92.4,92.45,874785.0
2020-07-08 13:20:00,92.47,92.56,92.33,92.37,697650.0,92.47,92.56,92.33,92.37,697650.0
2020-07-08 13:25:00,92.38,92.59,92.25,92.54,760710.0,92.38,92.59,92.25,92.54,760710.0
2020-07-08 13:30:00,92.54,92.7,92.5,92.58,579015.0,92.54,92.7,92.5,92.58,579015.0
2020-07-08 13:35:00,92.57,92.7,92.53,92.64,449085.0,92.57,92.7,92.53,92.64,449085.0
2020-07-08 13:40:00,92.59,92.6,92.07,92.1,1092645.0,92.59,92.6,92.07,92.1,1092645.0
2020-07-08 13:45:00,92.1,92.22,91.75,92.07,1750965.0,92.1,92.22,91.75,92.07,1750965.0
2020-07-08 13:50:00,92.1,92.12,91.53,91.56,1178565.0,92.1,92.12,91.53,91.56,1178565.0
2020-07-08 13:55:00,91.53,91.73,91.22,91.4,2024445.0,91.53,91.73,91.22,91.4,2024445.0
2020-07-08 14:00:00,91.39,91.87,91.33,91.53,1517205.0,91.39,91.87,91.33,91.53,1517205.0
2020-07-08 14:05:00,91.53,91.6,91.27,91.57,1444230.0,91.53,91.6,91.27,91.57,1444230.0
2020-07-08 14:10:00,91.57,91.69,91.02,91.13,1443465.0,91.57,91.69,91.02,91.13,1443465.0
2020-07-08 14:15:00,91.07,91.33,90.87,90.89,1842435.0,91.07,91.33,90.87,90.89,1842435.0
2020-07-08 14:20:00,90.89,91.27,90.67,91.15,1846230.0,90.89,91.27,90.67,91.15,1846230.0
2020-07-08 14:25:00,91.14,91.19,90.85,91.15,1740030.0,91.14,91.19,90.85,91.15,1740030.0
2020-07-08 14:30:00,91.13,91.13,90.07,90.12,2232705.0,91.13,91.13,90.07,90.12,2232705.0
2020-07-08 14:35:00,90.08,90.69,90.03,90.44,1913970.0,90.08,90.69,90.03,90.44,1913970.0
2020-07-08 14:40:00,90.48,90.5,90.03,90.41,1398105.0,90.48,90.5,90.03,90.41,1398105.0
2020-07-08 14:45:00,90.46,90.46,89.27,89.61,3076365.0,90.46,90.46,89.27,89.61,3076365.0
2020-07-08 14:50:00,89.61,89.66,87.42,87.67,6966645.0,89.61,89.66,87.42,87.67,6966645.0
2020-07-08 14:55:00,87.67,89.43,87.59,89.33,6063330.0,87.67,89.43,87.59,89.33,6063330.0
2020-07-08 15:00:00,89.36,89.76,88.67,89.75,4498185.0,89.36,89.76,88.67,89.75,4498185.0
2020-07-08 15:05:00,89.72,90.0,89.47,89.72,2867430.0,89.72,90.0,89.47,89.72,2867430.0
2020-07-08 15:10:00,89.67,90.25,89.6,90.13,2268705.0,89.67,90.25,89.6,90.13,2268705.0
2020-07-08 15:15:00,90.19,90.59,90.1,90.52,3013665.0,90.19,90.59,90.1,90.52,3013665.0
2020-07-08 15:20:00,90.5,91.0,90.33,90.95,2210490.0,90.5,91.0,90.33,90.95,2210490.0
2020-07-08 15:25:00,90.93,91.04,90.5,90.63,2458950.0,90.93,91.04,90.5,90.63,2458950.0
2020-07-08 15:30:00,90.62,90.93,90.37,90.87,2051535.0,90.62,90.93,90.37,90.87,2051535.0
2020-07-08 15:35:00,90.86,90.99,90.24,90.62,1676790.0,90.86,90.99,90.24,90.62,1676790.0
2020-07-08 15:40:00,90.58,90.69,90.31,90.36,1001670.0,90.58,90.69,90.31,90.36,1001670.0
2020-07-08 15:45:00,90.35,91.06,90.3,91.03,1688475.0,90.35,91.06,90.3,91.03,1688475.0
2020-07-08 15:50:00,91.0,91.41,90.99,91.32,3243285.0,91.0,91.41,90.99,91.32,3243285.0
2020-07-08 15:55:00,91.35,91.37,90.96,91.05,2466180.0,91.35,91.37,90.96,91.05,2466180.0
2020-07-09 09:30:00,93.13,93.9,92.47,93.54,6412560.0,93.13,93.9,92.47,93.54,6412560.0
2020-07-09 09:35:00,93.47,93.74,92.14,92.73,4168950.0,93.47,93.74,92.14,92.73,4168950.0
2020-07-09 09:40:00,92.77,92.93,92.27,92.31,2280015.0,92.77,92.93,92.27,92.31,2280015.0
2020-07-09 09:45:00,92.31,92.53,91.67,92.06,2471235.0,92.31,92.53,91.67,92.06,2471235.0
2020-07-09 09:50:00,92.02,92.91,91.99,92.87,2307660.0,92.02,92.91,91.99,92.87,2307660.0
2020-07-09 09:55:00,92.83,92.86,92.38,92.67,1497315.0,92.83,92.86,92.38,92.67,1497315.0
2020-07-09 10:00:00,92.69,92.77,92.13,92.31,1151745.0,92.69,92.77,92.13,92.31,1151745.0
2020-07-09 10:05:00,92.31,92.57,92.26,92.3,976005.0,92.31,92.57,92.26,92.3,976005.0
2020-07-09 10:10:00,92.3,92.4,91.75,92.05,1659615.0,92.3,92.4,91.75,92.05,1659615.0
2020-07-09 10:15:00,92.03,92.05,91.33,91.73,1711860.0,92.03,92.05,91.33,91.73,1711860.0
2020-07-09 10:20:00,91.73,92.38,91.66,92.0,1789005.0,91.73,92.38,91.66,92.0,1789005.0
2020-07-09 10:25:00,91.98,92.37,91.95,92.19,952440.0,91.98,92.37,91.95,92.19,952440.0
2020-07-09 10:30:00,92.21,92.47,92.05,92.16,990060.0,92.21,92.47,92.05,92.16,990060.0
2020-07-09 10:35:00,92.24,92.32,91.74,91.86,963075.0,92.24,92.32,91.74,91.86,963075.0
2020-07-09 10:40:00,91.87,91.9,91.32,91.41,1644855.0,91.87,91.9,91.32,91.41,1644855.0
2020-07-09 10:45:00,91.37,91.9,91.2,91.59,1724760.0,91.37,91.9,91.2,91.59,1724760.0
2020-07-09 10:50:00,91.57,91.87,91.48,91.54,1038915.0,91.57,91.87,91.48,91.54,1038915.0
2020-07-09 10:55:00,91.63,91.63,90.64,90.67,2425635.0,91.63,91.63,90.64,90.67,2425635.0
2020-07-09 11:00:00,90.65,90.91,90.21,90.24,2264175.0,90.65,90.91,90.21,90.24,2264175.0
2020-07-09 11:05:00,90.26,91.17,90.09,91.13,2591460.0,90.26,91.17,90.09,91.13,2591460.0
2020-07-09 11:10:00,91.11,91.2,90.63,90.85,1999920.0,91.11,91.2,90.63,90.85,1999920.0
2020-07-09 11:15:00,90.85,91.03,90.15,90.19,1165845.0,90.85,91.03,90.15,90.19,1165845.0
2020-07-09 11:20:00,90.2,91.05,90.2,90.93,1576575.0,90.2,91.05,90.2,90.93,1576575.0
2020-07-09 11:25:00,90.93,91.27,90.55,91.26,1133760.0,90.93,91.27,90.55,91.26,1133760.0
2020-07-09 11:30:00,91.26,91.64,91.18,91.5,1725075.0,91.26,91.64,91.18,91.5,1725075.0
2020-07-09 11:35:00,91.49,91.75,91.35,91.45,1111200.0,91.49,91.75,91.35,91.45,1111200.0
2020-07-09 11:40:00,91.47,91.53,90.94,91.26,1135140.0,91.47,91.53,90.94,91.26,1135140.0
2020-07-09 11:45:00,91.22,91.69,91.14,91.59,1059210.0,91.22,91.69,91.14,91.59,1059210.0
2020-07-09 11:50:00,91.56,91.94,91.45,91.94,1104105.0,91.56,91.94,91.45,91.94,1104105.0
2020-07-09 11:55:00,91.9,91.92,91.58,91.68,733335.0,91.9,91.92,91.58,91.68,733335.0
2020-07-09 12:00:00,91.71,91.95,91.63,91.83,986895.0,91.71,91.95,91.63,91.83,986895.0
2020-07-09 12:05:00,91.81,92.0,91.81,92.0,967380.0,91.81,92.0,91.81,92.0,967380.0
2020-07-09 12:10:00,92.01,92.25,91.55,91.64,1148610.0,92.01,92.25,91.55,91.64,1148610.0
2020-07-09 12:15:00,91.67,91.9,91.65,91.77,708840.0,91.67,91.9,91.65,91.77,708840.0
2020-07-09 12:20:00,91.78,91.9,91.61,91.78,496440.0,91.78,91.9,91.61,91.78,496440.0
2020-07-09 12:25:00,91.8,91.83,91.28,91.47,760170.0,91.8,91.83,91.28,91.47,760170.0
2020-07-09 12:30:00,91.51,91.65,91.34,91.41,304305.0,91.51,91.65,91.34,91.41,304305.0
2020-07-09 12:35:00,91.38,91.62,91.33,91.41,335505.0,91.38,91.62,91.33,91.41,335505.0
2020-07-09 12:40:00,91.4,91.66,91.33,91.56,455250.0,91.4,91.66,91.33,91.56,455250.0
2020-07-09 12:45:00,91.56,91.97,91.56,91.89,711870.0,91.56,91.97,91.56,91.89,711870.0
2020-07-09 12:50:00,91.89,92.0,91.73,91.73,600345.0,91.89,92.0,91.73,91.73,600345.0
2020-07-09 12:55:00,91.73,91.83,91.58,91.73,500340.0,91.73,91.83,91.58,91.73,500340.0
2020-07-09 13:00:00,91.74,91.96,91.63,91.87,548400.0,91.74,91.96,91.63,91.87,548400.0
2020-07-09 13:05:00,91.83,91.87,91.68,91.83,274830.0,91.83,91.87,91.68,91.83,274830.0
2020-07-09 13:10:00,91.84,91.94,91.75,91.78,231675.0,91.84,91.94,91.75,91.78,231675.0
2020-07-09 13:15:00,91.78,92.13,91.78,92.02,882915.0,91.78,92.13,91.78,92.02,882915.0
2020-07-09 13:20:00,92.0,92.0,91.62,91.82,613515.0,92.0,92.0,91.62,91.82,613515.0
2020-07-09 13:25:00,91.82,91.88,91.67,91.8,291600.0,91.82,91.88,91.67,91.8,291600.0
2020-07-09 13:30:00,91.87,91.93,91.8,91.84,283125.0,91.87,91.93,91.8,91.84,283125.0
2020-07-09 13:35:00,91.88,91.99,91.83,91.92,339075.0,91.88,91.99,91.83,91.92,339075.0
2020-07-09 13:40:00,91.93,92.0,91.7,91.74,764790.0,91.93,92.0,91.7,91.74,764790.0
2020-07-09 13:45:00,91.73,91.83,91.63,91.78,430650.0,91.73,91.83,91.63,91.78,430650.0
2020-07-09 13:50:00,91.79,91.81,91.47,91.62,437505.0,91.79,91.81,91.47,91.62,437505.0
2020-07-09 13:55:00,91.62,91.73,91.5,91.64,287730.0,91.62,91.73,91.5,91.64,287730.0
2020-07-09 14:00:00,91.65,91.79,91.6,91.75,299790.0,91.65,91.79,91.6,91.75,299790.0
2020-07-09 14:05:00,91.75,91.89,91.71,91.82,396930.0,91.75,91.89,91.71,91.82,396930.0
2020-07-09 14:10:00,91.88,91.93,91.83,91.9,234090.0,91.88,91.93,91.83,91.9,234090.0
2020-07-09 14:15:00,91.92,92.11,91.88,92.09,725970.0,91.92,92.11,91.88,92.09,725970.0
2020-07-09 14:20:00,92.09,92.67,92.07,92.66,1486035.0,92.09,92.67,92.07,92.66,1486035.0
2020-07-09 14:25:00,92.64,92.67,92.45,92.49,1029405.0,92.64,92.67,92.45,92.49,1029405.0
2020-07-09 14:30:00,92.5,92.66,92.3,92.65,873780.0,92.5,92.66,92.3,92.65,873780.0
2020-07-09 14:35:00,92.62,92.62,92.4,92.43,654045.0,92.62,92.62,92.4,92.43,654045.0
2020-07-09 14:40:00,92.44,92.86,92.44,92.85,1267725.0,92.44,92.86,92.44,92.85,1267725.0
2020-07-09 14:45:00,92.83,93.2,92.81,93.19,1910535.0,92.83,93.2,92.81,93.19,1910535.0
2020-07-09 14:50:00,93.17,93.3,92.78,93.03,1719645.0,93.17,93.3,92.78,93.03,1719645.0
2020-07-09 14:55:00,93.02,93.13,92.8,93.07,1075770.0,93.02,93.13,92.8,93.07,1075770.0
2020-07-09 15:00:00,93.07,93.23,92.92,93.22,952350.0,93.07,93.23,92.92,93.22,952350.0
2020-07-09 15:05:00,93.23,93.32,93.12,93.12,1131600.0,93.23,93.32,93.12,93.12,1131600.0
2020-07-09 15:10:00,93.14,93.51,93.12,93.5,1931430.0,93.14,93.51,93.12,93.5,1931430.0
2020-07-09 15:15:00,93.5,93.53,92.95,93.05,1277475.0,93.5,93.53,92.95,93.05,1277475.0
2020-07-09 15:20:00,93.06,93.06,92.23,92.64,1747140.0,93.06,93.06,92.23,92.64,1747140.0
2020-07-09 15:25:00,92.67,92.73,92.12,92.2,1094280.0,92.67,92.73,92.12,92.2,1094280.0
2020-07-09 15:30:00,92.23,92.31,91.93,92.21,1481535.0,92.23,92.31,91.93,92.21,1481535.0
2020-07-09 15:35:00,92.25,92.8,92.13,92.76,1371420.0,92.25,92.8,92.13,92.76,1371420.0
2020-07-09 15:40:00,92.75,92.79,92.44,92.71,975570.0,92.75,92.79,92.44,92.71,975570.0
2020-07-09 15:45:00,92.73,93.24,92.7,93.0,1300830.0,92.73,93.24,92.7,93.0,1300830.0
2020-07-09 15:50:00,92.94,93.26,92.84,92.98,1557900.0,92.94,93.26,92.84,92.98,1557900.0
2020-07-09 15:55:00,93.06,93.07,92.67,92.92,1536420.0,93.06,93.07,92.67,92.92,1536420.0
2020-07-10 09:30:00,93.07,93.26,91.92,91.95,3812835.0,93.07,93.26,91.92,91.95,3812835.0
2020-07-10 09:35:00,92.0,92.69,91.97,92.64,2049885.0,92.0,92.69,91.97,92.64,2049885.0
2020-07-10 09:40:00,92.62,92.91,92.33,92.83,1510590.0,92.62,92.91,92.33,92.83,1510590.0
2020-07-10 09:45:00,92.74,92.85,92.33,92.71,1198290.0,92.74,92.85,92.33,92.71,1198290.0
2020-07-10 09:50:00,92.73,92.92,92.33,92.5,985890.0,92.73,92.92,92.33,92.5,985890.0
2020-07-10 09:55:00,92.49,92.67,92.24,92.33,1257615.0,92.49,92.67,92.24,92.33,1257615.0
2020-07-10 10:00:00,92.33,92.33,91.73,91.93,1759395.0,92.33,92.33,91.73,91.93,1759395.0
2020-07-10 10:05:00,91.93,92.63,91.91,92.61,1672785.0,91.93,92.63,91.91,92.61,1672785.0
2020-07-10 10:10:00,92.64,93.14,92.54,93.13,2409285.0,92.64,93.14,92.54,93.13,2409285.0
2020-07-10 10:15:00,93.14,93.25,92.67,92.94,1427010.0,93.14,93.25,92.67,92.94,1427010.0
2020-07-10 10:20:00,92.9,92.97,92.68,92.76,623985.0,92.9,92.97,92.68,92.76,623985.0
2020-07-10 10:25:00,92.74,93.5,92.69,93.47,1953465.0,92.74,93.5,92.69,93.47,1953465.0
2020-07-10 10:30:00,93.46,94.15,93.45,93.81,3885705.0,93.46,94.15,93.45,93.81,3885705.0
2020-07-10 10:35:00,93.82,94.4,93.6,94.2,3036030.0,93.82,94.4,93.6,94.2,3036030.0
2020-07-10 10:40:00,94.27,94.36,93.9,94.05,1905015.0,94.27,94.36,93.9,94.05,1905015.0
2020-07-10 10:45:00,94.01,94.2,93.53,93.81,1860825.0,94.01,94.2,93.53,93.81,1860825.0
2020-07-10 10:50:00,93.8,94.2,93.74,94.14,1299360.0,93.8,94.2,93.74,94.14,1299360.0
2020-07-10 10:55:00,94.16,94.6,94.03,94.5,2729985.0,94.16,94.6,94.03,94.5,2729985.0
2020-07-10 11:00:00,94.5,94.71,94.11,94.13,2385045.0,94.5,94.71,94.11,94.13,2385045.0
2020-07-10 11:05:00,94.16,94.32,93.87,94.15,1663020.0,94.16,94.32,93.87,94.15,1663020.0
2020-07-10 11:10:00,94.12,94.28,94.0,94.13,914295.0,94.12,94.28,94.0,94.13,914295.0
2020-07-10 11:15:00,94.11,94.47,94.04,94.07,1229520.0,94.11,94.47,94.04,94.07,1229520.0
2020-07-10 11:20:00,94.05,94.32,94.05,94.2,720825.0,94.05,94.32,94.05,94.2,720825.0
2020-07-10 11:25:00,94.24,94.24,93.76,93.76,795795.0,94.24,94.24,93.76,93.76,795795.0
2020-07-10 11:30:00,93.77,93.93,93.65,93.83,976890.0,93.77,93.93,93.65,93.83,976890.0
2020-07-10 11:35:00,93.82,94.19,93.82,94.1,881700.0,93.82,94.19,93.82,94.1,881700.0
2020-07-10 11:40:00,94.13,94.27,94.03,94.17,705900.0,94.13,94.27,94.03,94.17,705900.0
2020-07-10 11:45:00,94.17,94.19,93.89,93.97,583110.0,94.17,94.19,93.89,93.97,583110.0
2020-07-10 11:50:00,93.96,94.04,93.91,93.93,442035.0,93.96,94.04,93.91,93.93,442035.0
2020-07-10 11:55:00,93.94,94.0,93.76,93.95,535995.0,93.94,94.0,93.76,93.95,535995.0
2020-07-10 12:00:00,93.96,94.0,93.79,93.82,383175.0,93.96,94.0,93.79,93.82,383175.0
2020-07-10 12:05:00,93.81,94.08,93.77,94.01,749520.0,93.81,94.08,93.77,94.01,749520.0
2020-07-10 12:10:00,94.02,94.27,94.02,94.24,1176315.0,94.02,94.27,94.02,94.24,1176315.0
2020-07-10 12:15:00,94.25,94.39,94.14,94.18,859800.0,94.25,94.39,94.14,94.18,859800.0
2020-07-10 12:20:00,94.19,94.22,93.93,94.03,927720.0,94.19,94.22,93.93,94.03,927720.0
2020-07-10 12:25:00,94.01,94.16,93.94,94.15,455445.0,94.01,94.16,93.94,94.15,455445.0
2020-07-10 12:30:00,94.14,94.53,94.05,94.51,1303395.0,94.14,94.53,94.05,94.51,1303395.0
2020-07-10 12:35:00,94.49,95.02,94.41,94.79,2432340.0,94.49,95.02,94.41,94.79,2432340.0
2020-07-10 12:40:00,94.78,95.58,94.64,95.49,2612655.0,94.78,95.58,94.64,95.49,2612655.0
2020-07-10 12:45:00,95.49,95.8,95.34,95.57,2907060.0,95.49,95.8,95.34,95.57,2907060.0
2020-07-10 12:50:00,95.58,96.2,95.42,96.14,3132780.0,95.58,96.2,95.42,96.14,3132780.0
2020-07-10 12:55:00,96.16,97.07,96.16,97.06,4525830.0,96.16,97.07,96.16,97.06,4525830.0
2020-07-10 13:00:00,97.03,97.77,96.4,97.7,5108145.0,97.03,97.77,96.4,97.7,5108145.0
2020-07-10 13:05:00,97.67,98.91,97.37,98.27,7274715.0,97.67,98.91,97.37,98.27,7274715.0
2020-07-10 13:10:00,98.27,98.75,97.73,98.67,5291265.0,98.27,98.75,97.73,98.67,5291265.0
2020-07-10 13:15:00,98.67,98.75,97.87,98.33,3802470.0,98.67,98.75,97.87,98.33,3802470.0
2020-07-10 13:20:00,98.32,99.2,97.97,98.69,4853580.0,98.32,99.2,97.97,98.69,4853580.0
2020-07-10 13:25:00,98.68,99.73,98.47,99.36,4401225.0,98.68,99.73,98.47,99.36,4401225.0
2020-07-10 13:30:00,99.35,99.63,98.77,98.94,4176270.0,99.35,99.63,98.77,98.94,4176270.0
2020-07-10 13:35:00,98.98,99.13,98.2,99.0,3487770.0,98.98,99.13,98.2,99.0,3487770.0
2020-07-10 13:40:00,98.93,99.26,98.63,99.22,2308650.0,98.93,99.26,98.63,99.22,2308650.0
2020-07-10 13:45:00,99.24,99.24,98.61,99.06,2693400.0,99.24,99.24,98.61,99.06,2693400.0
2020-07-10 13:50:00,99.05,99.6,98.92,99.4,2645355.0,99.05,99.6,98.92,99.4,2645355.0
2020-07-10 13:55:00,99.4,99.67,99.03,99.33,2504100.0,99.4,99.67,99.03,99.33,2504100.0
2020-07-10 14:00:00,99.35,99.73,99.2,99.48,2167890.0,99.35,99.73,99.2,99.48,2167890.0
2020-07-10 14:05:00,99.5,99.5,98.61,98.9,2538210.0,99.5,99.5,98.61,98.9,2538210.0
2020-07-10 14:10:00,98.93,99.86,98.88,99.8,2159730.0,98.93,99.86,98.88,99.8,2159730.0
2020-07-10 14:15:00,99.72,99.8,99.33,99.4,2105535.0,99.72,99.8,99.33,99.4,2105535.0
2020-07-10 14:20:00,99.45,99.5,98.85,99.04,1819545.0,99.45,99.5,98.85,99.04,1819545.0
2020-07-10 14:25:00,99.01,99.67,98.85,99.59,2297685.0,99.01,99.67,98.85,99.59,2297685.0
2020-07-10 14:30:00,99.53,99.7,99.24,99.61,1733730.0,99.53,99.7,99.24,99.61,1733730.0
2020-07-10 14:35:00,99.58,99.73,99.4,99.67,1596045.0,99.58,99.73,99.4,99.67,1596045.0
2020-07-10 14:40:00,99.69,99.71,99.36,99.62,1491855.0,99.69,99.71,99.36,99.62,1491855.0
2020-07-10 14:45:00,99.62,99.95,99.08,99.42,3747600.0,99.62,99.95,99.08,99.42,3747600.0
2020-07-10 14:50:00,99.43,99.66,99.31,99.57,1163445.0,99.43,99.66,99.31,99.57,1163445.0
2020-07-10 14:55:00,99.53,99.7,99.37,99.56,1300875.0,99.53,99.7,99.37,99.56,1300875.0
2020-07-10 15:00:00,99.5,99.6,99.27,99.59,1751985.0,99.5,99.6,99.27,99.59,1751985.0
2020-07-10 15:05:00,99.58,100.26,99.57,100.25,4129935.0,99.58,100.26,99.57,100.25,4129935.0
2020-07-10 15:10:00,100.19,101.14,100.19,101.11,4618935.0,100.19,101.14,100.19,101.11,4618935.0
2020-07-10 15:15:00,101.13,101.19,100.54,100.75,4102875.0,101.13,101.19,100.54,100.75,4102875.0
2020-07-10 15:20:00,100.78,101.16,100.76,100.94,2287470.0,100.78,101.16,100.76,100.94,2287470.0
2020-07-10 15:25:00,100.94,102.42,100.92,102.34,4984725.0,100.94,102.42,100.92,102.34,4984725.0
2020-07-10 15:30:00,102.32,102.93,101.82,102.69,6550650.0,102.32,102.93,101.82,102.69,6550650.0
2020-07-10 15:35:00,102.69,102.73,101.58,101.97,4081245.0,102.69,102.73,101.58,101.97,4081245.0
2020-07-10 15:40:00,101.95,102.2,101.42,102.1,2934150.0,101.95,102.2,101.42,102.1,2934150.0
2020-07-10 15:45:00,102.13,102.53,102.01,102.34,3765990.0,102.13,102.53,102.01,102.34,3765990.0
2020-07-10 15:50:00,102.4,102.58,102.01,102.29,2753145.0,102.4,102.58,102.01,102.29,2753145.0
2020-07-10 15:55:00,102.25,103.26,102.21,103.07,7574100.0,102.25,103.26,102.21,103.07,7574100.0
2020-07-13 09:30:00,110.6,114.74,109.9,113.34,15846945.0,110.6,114.74,109.9,113.34,15846945.0
2020-07-13 09:35:00,113.38,116.51,113.33,114.98,10244715.0,113.38,116.51,113.33,114.98,10244715.0
2020-07-13 09:40:00,114.87,117.03,114.87,116.79,8410575.0,114.87,117.03,114.87,116.79,8410575.0
2020-07-13 09:45:00,116.86,119.67,116.33,116.78,8468850.0,116.86,119.67,116.33,116.78,8468850.0
2020-07-13 09:50:00,116.74,116.89,114.33,115.16,7366875.0,116.74,116.89,114.33,115.16,7366875.0
2020-07-13 09:55:00,115.07,116.13,113.41,114.1,6747450.0,115.07,116.13,113.41,114.1,6747450.0
2020-07-13 10:00:00,114.26,115.2,113.67,114.87,4677225.0,114.26,115.2,113.67,114.87,4677225.0
2020-07-13 10:05:00,114.87,116.52,114.67,116.48,5254710.0,114.87,116.52,114.67,116.48,5254710.0
2020-07-13 10:10:00,116.52,116.59,114.96,115.14,3703695.0,116.52,116.59,114.96,115.14,3703695.0
2020-07-13 10:15:00,115.09,115.83,114.48,114.59,2791245.0,115.09,115.83,114.48,114.59,2791245.0
2020-07-13 10:20:00,114.54,115.8,114.43,115.57,2777205.0,114.54,115.8,114.43,115.57,2777205.0
2020-07-13 10:25:00,115.51,116.47,114.93,115.98,3521520.0,115.51,116.47,114.93,115.98,3521520.0
2020-07-13 10:30:00,116.02,117.38,115.95,117.2,4137000.0,116.02,117.38,115.95,117.2,4137000.0
2020-07-13 10:35:00,117.2,117.33,116.42,117.04,2853900.0,117.2,117.33,116.42,117.04,2853900.0
2020-07-13 10:40:00,117.18,118.33,116.89,118.29,3917760.0,117.18,118.33,116.89,118.29,3917760.0
2020-07-13 10:45:00,118.25,118.29,116.9,117.61,3091365.0,118.25,118.29,116.9,117.61,3091365.0
2020-07-13 10:50:00,117.58,117.78,116.53,116.91,2586615.0,117.58,117.78,116.53,116.91,2586615.0
2020-07-13 10:55:00,116.88,117.93,116.8,117.69,2248185.0,116.88,117.93,116.8,117.69,2248185.0
2020-07-13 11:00:00,117.65,117.7,117.07,117.53,1989105.0,117.65,117.7,117.07,117.53,1989105.0
2020-07-13 11:05:00,117.56,117.84,117.34,117.42,1686525.0,117.56,117.84,117.34,117.42,1686525.0
2020-07-13 11:10:00,117.43,118.2,117.43,117.82,2429700.0,117.43,118.2,117.43,117.82,2429700.0
2020-07-13 11:15:00,117.82,117.9,117.07,117.41,1977555.0,117.82,117.9,117.07,117.41,1977555.0
2020-07-13 11:20:00,117.37,117.57,116.81,116.93,2166195.0,117.37,117.57,116.81,116.93,2166195.0
2020-07-13 11:25:00,116.85,117.49,116.67,117.32,1897095.0,116.85,117.49,116.67,117.32,1897095.0
2020-07-13 11:30:00,117.37,117.45,116.87,116.9,1309860.0,117.37,117.45,116.87,116.9,1309860.0
2020-07-13 11:35:00,116.88,117.67,116.88,117.43,1717080.0,116.88,117.67,116.88,117.43,1717080.0
2020-07-13 11:40:00,117.49,117.66,115.87,116.32,2941890.0,117.49,117.66,115.87,116.32,2941890.0
2020-07-13 11:45:00,116.33,116.43,114.55,115.4,4545600.0,116.33,116.43,114.55,115.4,4545600.0
2020-07-13 11:50:00,115.57,115.87,115.13,115.23,2412390.0,115.57,115.87,115.13,115.23,2412390.0
2020-07-13 11:55:00,115.22,116.23,115.12,116.14,2003970.0,115.22,116.23,115.12,116.14,2003970.0
2020-07-13 12:00:00,116.14,116.59,115.88,116.21,2259510.0,116.14,116.59,115.88,116.21,2259510.0
2020-07-13 12:05:00,116.23,116.33,115.88,116.13,1211610.0,116.23,116.33,115.88,116.13,1211610.0
2020-07-13 12:10:00,116.11,116.13,115.07,115.33,1606380.0,116.11,116.13,115.07,115.33,1606380.0
2020-07-13 12:15:00,115.39,115.96,115.26,115.8,1399935.0,115.39,115.96,115.26,115.8,1399935.0
2020-07-13 12:20:00,115.91,116.07,115.53,115.77,1350120.0,115.91,116.07,115.53,115.77,1350120.0
2020-07-13 12:25:00,115.9,115.94,115.47,115.78,741225.0,115.9,115.94,115.47,115.78,741225.0
2020-07-13 12:30:00,115.83,115.87,115.2,115.25,994125.0,115.83,115.87,115.2,115.25,994125.0
2020-07-13 12:35:00,115.22,115.25,114.33,115.0,2311440.0,115.22,115.25,114.33,115.0,2311440.0
2020-07-13 12:40:00,114.94,114.97,113.87,114.4,2449005.0,114.94,114.97,113.87,114.4,2449005.0
2020-07-13 12:45:00,114.45,115.0,112.8,112.95,3493935.0,114.45,115.0,112.8,112.95,3493935.0
2020-07-13 12:50:00,112.97,113.54,112.19,112.4,3750870.0,112.97,113.54,112.19,112.4,3750870.0
2020-07-13 12:55:00,112.45,112.67,111.0,111.03,4408590.0,112.45,112.67,111.0,111.03,4408590.0
2020-07-13 13:00:00,111.09,111.94,110.14,111.36,5796570.0,111.09,111.94,110.14,111.36,5796570.0
2020-07-13 13:05:00,111.39,112.93,111.11,112.3,4860960.0,111.39,112.93,111.11,112.3,4860960.0
2020-07-13 13:10:00,112.16,112.67,111.13,111.39,3213015.0,112.16,112.67,111.13,111.39,3213015.0
2020-07-13 13:15:00,111.31,112.49,111.31,112.38,2615130.0,111.31,112.49,111.31,112.38,2615130.0
2020-07-13 13:20:00,112.43,113.78,112.2,113.38,3700710.0,112.43,113.78,112.2,113.38,3700710.0
2020-07-13 13:25:00,113.43,113.64,112.8,113.38,2210325.0,113.43,113.64,112.8,113.38,2210325.0
2020-07-13 13:30:00,113.45,113.85,113.13,113.32,2378685.0,113.45,113.85,113.13,113.32,2378685.0
2020-07-13 13:35:00,113.33,113.8,112.01,112.01,2736225.0,113.33,113.8,112.01,112.01,2736225.0
2020-07-13 13:40:00,112.0,112.23,111.0,111.25,2491590.0,112.0,112.23,111.0,111.25,2491590.0
2020-07-13 13:45:00,111.18,111.58,109.27,110.4,4302255.0,111.18,111.58,109.27,110.4,4302255.0
2020-07-13 13:50:00,110.34,111.24,110.26,110.64,3169950.0,110.34,111.24,110.26,110.64,3169950.0
2020-07-13 13:55:00,110.62,110.64,107.0,107.54,4479645.0,110.62,110.64,107.0,107.54,4479645.0
2020-07-13 14:00:00,107.49,108.53,102.53,103.6,8280315.0,107.49,108.53,102.53,103.6,8280315.0
2020-07-13 14:05:00,103.5,105.41,100.33,102.23,7240485.0,103.5,105.41,100.33,102.23,7240485.0
2020-07-13 14:10:00,102.36,104.26,100.45,103.93,5706795.0,102.36,104.26,100.45,103.93,5706795.0
2020-07-13 14:15:00,103.93,106.81,103.92,106.42,5764620.0,103.93,106.81,103.92,106.42,5764620.0
2020-07-13 14:20:00,106.66,106.77,104.24,104.77,3314880.0,106.66,106.77,104.24,104.77,3314880.0
2020-07-13 14:25:00,104.57,105.6,102.46,103.83,2939805.0,104.57,105.6,102.46,103.83,2939805.0
2020-07-13 14:30:00,103.86,105.6,103.4,104.33,2592360.0,103.86,105.6,103.4,104.33,2592360.0
2020-07-13 14:35:00,104.33,105.0,103.0,104.67,2468280.0,104.33,105.0,103.0,104.67,2468280.0
2020-07-13 14:40:00,104.71,106.75,104.71,106.4,3621555.0,104.71,106.75,104.71,106.4,3621555.0
2020-07-13 14:45:00,106.27,106.92,104.44,106.4,2905095.0,106.27,106.92,104.44,106.4,2905095.0
2020-07-13 14:50:00,106.33,108.17,106.01,108.13,3675975.0,106.33,108.17,106.01,108.13,3675975.0
2020-07-13 14:55:00,108.17,108.56,107.14,107.41,2956230.0,108.17,108.56,107.14,107.41,2956230.0
2020-07-13 15:00:00,107.42,107.61,104.97,105.47,2763915.0,107.42,107.61,104.97,105.47,2763915.0
2020-07-13 15:05:00,105.4,106.33,104.87,105.53,1851975.0,105.4,106.33,104.87,105.53,1851975.0
2020-07-13 15:10:00,105.47,106.33,104.73,105.93,1816545.0,105.47,106.33,104.73,105.93,1816545.0
2020-07-13 15:15:00,105.93,105.95,103.87,103.91,1646085.0,105.93,105.95,103.87,103.91,1646085.0
2020-07-13 15:20:00,103.89,104.64,101.87,102.31,3395340.0,103.89,104.64,101.87,102.31,3395340.0
2020-07-13 15:25:00,102.28,104.66,101.87,103.46,3108840.0,102.28,104.66,101.87,103.46,3108840.0
2020-07-13 15:30:00,103.6,104.27,101.99,102.04,2598825.0,103.6,104.27,101.99,102.04,2598825.0
2020-07-13 15:35:00,102.08,103.39,101.82,102.44,2738880.0,102.08,103.39,101.82,102.44,2738880.0
2020-07-13 15:40:00,102.44,104.51,101.87,103.26,3282780.0,102.44,104.51,101.87,103.26,3282780.0
2020-07-13 15:45:00,103.16,103.67,101.71,101.71,2456370.0,103.16,103.67,101.71,101.71,2456370.0
2020-07-13 15:50:00,101.71,102.28,100.15,100.15,3650145.0,101.71,102.28,100.15,100.15,3650145.0
2020-07-13 15:55:00,100.13,100.3,98.07,99.61,6093780.0,100.13,100.3,98.07,99.61,6093780.0
2020-07-14 09:30:00,103.69,104.75,101.2,104.15,9812415.0,103.69,104.75,101.2,104.15,9812415.0
2020-07-14 09:35:00,104.09,106.0,103.33,105.27,7013910.0,104.09,106.0,103.33,105.27,7013910.0
2020-07-14 09:40:00,105.17,105.87,104.82,105.2,4970985.0,105.17,105.87,104.82,105.2,4970985.0
2020-07-14 09:45:00,105.22,105.32,102.26,102.42,4561650.0,105.22,105.32,102.26,102.42,4561650.0
2020-07-14 09:50:00,102.4,102.88,98.65,100.67,8177700.0,102.4,102.88,98.65,100.67,8177700.0
2020-07-14 09:55:00,100.51,101.93,99.53,101.5,5521155.0,100.51,101.93,99.53,101.5,5521155.0
2020-07-14 10:00:00,101.55,102.14,99.67,100.4,3707880.0,101.55,102.14,99.67,100.4,3707880.0
2020-07-14 10:05:00,100.28,100.87,97.53,98.0,4666980.0,100.28,100.87,97.53,98.0,4666980.0
2020-07-14 10:10:00,98.1,99.33,96.8,96.9,5557440.0,98.1,99.33,96.8,96.9,5557440.0
2020-07-14 10:15:00,96.87,98.33,95.4,97.55,6822555.0,96.87,98.33,95.4,97.55,6822555.0
2020-07-14 10:20:00,97.6,99.53,97.33,98.9,4606905.0,97.6,99.53,97.33,98.9,4606905.0
2020-07-14 10:25:00,98.82,99.27,98.2,98.68,2861340.0,98.82,99.27,98.2,98.68,2861340.0
2020-07-14 10:30:00,98.82,101.26,98.82,100.64,5133630.0,98.82,101.26,98.82,100.64,5133630.0
2020-07-14 10:35:00,100.65,101.27,100.13,100.22,2635800.0,100.65,101.27,100.13,100.22,2635800.0
2020-07-14 10:40:00,100.22,101.91,100.15,101.16,3221640.0,100.22,101.91,100.15,101.16,3221640.0
2020-07-14 10:45:00,101.32,102.91,100.88,102.91,3488625.0,101.32,102.91,100.88,102.91,3488625.0
2020-07-14 10:50:00,102.82,103.87,102.44,103.73,3580170.0,102.82,103.87,102.44,103.73,3580170.0
2020-07-14 10:55:00,103.68,103.81,101.57,101.71,3000960.0,103.68,103.81,101.57,101.71,3000960.0
2020-07-14 11:00:00,101.79,102.17,101.13,101.6,2943285.0,101.79,102.17,101.13,101.6,2943285.0
2020-07-14 11:05:00,101.4,101.62,100.29,101.53,2491950.0,101.4,101.62,100.29,101.53,2491950.0
2020-07-14 11:10:00,101.5,101.7,100.93,101.14,1326165.0,101.5,101.7,100.93,101.14,1326165.0
2020-07-14 11:15:00,101.19,101.67,100.67,101.56,1672005.0,101.19,101.67,100.67,101.56,1672005.0
2020-07-14 11:20:00,101.59,101.87,101.13,101.2,1652655.0,101.59,101.87,101.13,101.2,1652655.0
2020-07-14 11:25:00,101.23,102.52,101.23,102.39,1827915.0,101.23,102.52,101.23,102.39,1827915.0
2020-07-14 11:30:00,102.35,102.89,101.68,102.47,2327460.0,102.35,102.89,101.68,102.47,2327460.0
2020-07-14 11:35:00,102.47,103.01,102.08,102.08,1811640.0,102.47,103.01,102.08,102.08,1811640.0
2020-07-14 11:40:00,102.07,102.53,101.73,102.04,1810545.0,102.07,102.53,101.73,102.04,1810545.0
2020-07-14 11:45:00,101.87,102.13,101.0,101.87,1565475.0,101.87,102.13,101.0,101.87,1565475.0
2020-07-14 11:50:00,101.98,102.01,101.3,101.45,863310.0,101.98,102.01,101.3,101.45,863310.0
2020-07-14 11:55:00,101.42,101.53,99.75,100.81,1978365.0,101.42,101.53,99.75,100.81,1978365.0
2020-07-14 12:00:00,100.8,101.2,100.55,101.08,1128840.0,100.8,101.2,100.55,101.08,1128840.0
2020-07-14 12:05:00,101.07,101.26,99.62,99.73,1923135.0,101.07,101.26,99.62,99.73,1923135.0
2020-07-14 12:10:00,99.88,100.5,99.73,100.14,1557090.0,99.88,100.5,99.73,100.14,1557090.0
2020-07-14 12:15:00,100.16,101.87,100.0,101.71,2424675.0,100.16,101.87,100.0,101.71,2424675.0
2020-07-14 12:20:00,101.75,102.24,101.37,101.57,1780155.0,101.75,102.24,101.37,101.57,1780155.0
2020-07-14 12:25:00,101.61,102.0,100.91,101.08,1209075.0,101.61,102.0,100.91,101.08,1209075.0
2020-07-14 12:30:00,101.13,101.57,100.87,101.03,755415.0,101.13,101.57,100.87,101.03,755415.0
2020-07-14 12:35:00,100.99,101.67,100.99,101.57,902715.0,100.99,101.67,100.99,101.57,902715.0
2020-07-14 12:40:00,101.55,101.67,100.69,100.91,745020.0,101.55,101.67,100.69,100.91,745020.0
2020-07-14 12:45:00,100.87,101.33,100.78,101.0,574740.0,100.87,101.33,100.78,101.0,574740.0
2020-07-14 12:50:00,101.01,101.08,100.1,100.16,768990.0,101.01,101.08,100.1,100.16,768990.0
2020-07-14 12:55:00,100.07,100.52,99.67,100.04,1615905.0,100.07,100.52,99.67,100.04,1615905.0
2020-07-14 13:00:00,100.0,100.29,98.83,99.48,2396910.0,100.0,100.29,98.83,99.48,2396910.0
2020-07-14 13:05:00,99.42,100.1,99.19,99.65,1528635.0,99.42,100.1,99.19,99.65,1528635.0
2020-07-14 13:10:00,99.53,100.92,99.35,100.77,1749960.0,99.53,100.92,99.35,100.77,1749960.0
2020-07-14 13:15:00,100.58,100.87,99.87,100.0,1057125.0,100.58,100.87,99.87,100.0,1057125.0
2020-07-14 13:20:00,99.93,100.61,99.87,100.52,880305.0,99.93,100.61,99.87,100.52,880305.0
2020-07-14 13:25:00,100.52,101.3,100.48,100.71,1764255.0,100.52,101.3,100.48,100.71,1764255.0
2020-07-14 13:30:00,100.71,101.53,100.69,101.15,1294005.0,100.71,101.53,100.69,101.15,1294005.0
2020-07-14 13:35:00,101.15,101.41,100.8,100.95,830910.0,101.15,101.41,100.8,100.95,830910.0
2020-07-14 13:40:00,100.99,102.47,100.94,102.36,2507160.0,100.99,102.47,100.94,102.36,2507160.0
2020-07-14 13:45:00,102.33,102.36,101.65,101.74,1824255.0,102.33,102.36,101.65,101.74,1824255.0
2020-07-14 13:50:00,101.77,101.95,101.12,101.78,1957950.0,101.77,101.95,101.12,101.78,1957950.0
2020-07-14 13:55:00,101.89,102.18,100.67,100.99,1807800.0,101.89,102.18,100.67,100.99,1807800.0
2020-07-14 14:00:00,101.0,101.73,100.67,101.47,985785.0,101.0,101.73,100.67,101.47,985785.0
2020-07-14 14:05:00,101.47,101.5,100.77,101.29,613380.0,101.47,101.5,100.77,101.29,613380.0
2020-07-14 14:10:00,101.33,101.67,101.2,101.59,814710.0,101.33,101.67,101.2,101.59,814710.0
2020-07-14 14:15:00,101.63,101.99,101.34,101.57,1180935.0,101.63,101.99,101.34,101.57,1180935.0
2020-07-14 14:20:00,101.62,101.67,101.38,101.54,486570.0,101.62,101.67,101.38,101.54,486570.0
2020-07-14 14:25:00,101.59,101.67,100.83,101.14,867960.0,101.59,101.67,100.83,101.14,867960.0
2020-07-14 14:30:00,101.27,101.32,100.47,100.79,734895.0,101.27,101.32,100.47,100.79,734895.0
2020-07-14 14:35:00,100.85,101.0,100.52,100.52,637215.0,100.85,101.0,100.52,100.52,637215.0
2020-07-14 14:40:00,100.54,101.0,100.53,100.97,843450.0,100.54,101.0,100.53,100.97,843450.0
2020-07-14 14:45:00,101.0,101.0,100.0,100.03,1068945.0,101.0,101.0,100.0,100.03,1068945.0
2020-07-14 14:50:00,100.05,100.39,99.86,100.29,949890.0,100.05,100.39,99.86,100.29,949890.0
2020-07-14 14:55:00,100.22,100.98,100.0,100.7,1170345.0,100.22,100.98,100.0,100.7,1170345.0
2020-07-14 15:00:00,100.74,100.93,100.13,100.33,678255.0,100.74,100.93,100.13,100.33,678255.0
2020-07-14 15:05:00,100.28,100.35,99.6,99.88,1499445.0,100.28,100.35,99.6,99.88,1499445.0
2020-07-14 15:10:00,99.83,100.11,99.47,99.55,938385.0,99.83,100.11,99.47,99.55,938385.0
2020-07-14 15:15:00,99.54,99.73,99.01,99.67,1819680.0,99.54,99.73,99.01,99.67,1819680.0
2020-07-14 15:20:00,99.73,100.1,99.47,100.0,1508385.0,99.73,100.1,99.47,100.0,1508385.0
2020-07-14 15:25:00,99.97,100.33,99.4,99.88,1686495.0,99.97,100.33,99.4,99.88,1686495.0
2020-07-14 15:30:00,99.88,100.67,99.75,100.55,1830345.0,99.88,100.67,99.75,100.55,1830345.0
2020-07-14 15:35:00,100.57,101.13,100.14,101.03,1423905.0,100.57,101.13,100.14,101.03,1423905.0
2020-07-14 15:40:00,101.04,102.2,100.87,100.9,2717385.0,101.04,102.2,100.87,100.9,2717385.0
2020-07-14 15:45:00,101.0,101.08,100.48,100.83,1819635.0,101.0,101.08,100.48,100.83,1819635.0
2020-07-14 15:50:00,100.8,101.74,100.8,101.2,2197995.0,100.8,101.74,100.8,101.2,2197995.0
2020-07-14 15:55:00,101.2,101.22,100.0,101.09,3832665.0,101.2,101.22,100.0,101.09,3832665.0
2020-07-15 09:30:00,102.82,103.0,100.67,100.82,6221055.0,102.82,103.0,100.67,100.82,6221055.0
2020-07-15 09:35:00,100.84,100.84,98.92,99.62,5737365.0,100.84,100.84,98.92,99.62,5737365.0
2020-07-15 09:40:00,99.67,101.47,99.47,101.24,4682430.0,99.67,101.47,99.47,101.24,4682430.0
2020-07-15 09:45:00,101.26,101.26,99.93,100.93,2508750.0,101.26,101.26,99.93,100.93,2508750.0
2020-07-15 09:50:00,100.85,101.82,100.53,100.92,2407830.0,100.85,101.82,100.53,100.92,2407830.0
2020-07-15 09:55:00,100.93,101.08,100.08,100.33,1786710.0,100.93,101.08,100.08,100.33,1786710.0
2020-07-15 10:00:00,100.24,100.67,99.73,99.83,2110785.0,100.24,100.67,99.73,99.83,2110785.0
2020-07-15 10:05:00,99.81,100.87,99.81,100.56,1548645.0,99.81,100.87,99.81,100.56,1548645.0
2020-07-15 10:10:00,100.53,100.53,99.92,100.33,1048260.0,100.53,100.53,99.92,100.33,1048260.0
2020-07-15 10:15:00,100.35,100.56,99.87,100.32,1361190.0,100.35,100.56,99.87,100.32,1361190.0
2020-07-15 10:20:00,100.34,101.2,100.13,100.82,2287815.0,100.34,101.2,100.13,100.82,2287815.0
2020-07-15 10:25:00,100.86,101.32,100.6,100.63,1481940.0,100.86,101.32,100.6,100.63,1481940.0
2020-07-15 10:30:00,100.7,100.93,100.12,100.33,1339500.0,100.7,100.93,100.12,100.33,1339500.0
2020-07-15 10:35:00,100.3,100.6,100.06,100.07,924225.0,100.3,100.6,100.06,100.07,924225.0
2020-07-15 10:40:00,100.1,100.26,99.6,99.8,2448930.0,100.1,100.26,99.6,99.8,2448930.0
2020-07-15 10:45:00,99.87,100.43,99.73,100.18,1321245.0,99.87,100.43,99.73,100.18,1321245.0
2020-07-15 10:50:00,100.2,100.4,99.88,100.02,1059465.0,100.2,100.4,99.88,100.02,1059465.0
2020-07-15 10:55:00,100.03,100.13,99.44,99.58,1643010.0,100.03,100.13,99.44,99.58,1643010.0
2020-07-15 11:00:00,99.65,99.82,99.18,99.35,1719375.0,99.65,99.82,99.18,99.35,1719375.0
2020-07-15 11:05:00,99.47,99.8,98.95,99.39,2356125.0,99.47,99.8,98.95,99.39,2356125.0
2020-07-15 11:10:00,99.38,99.65,99.12,99.47,1267665.0,99.38,99.65,99.12,99.47,1267665.0
2020-07-15 11:15:00,99.45,99.49,98.38,98.44,2026710.0,99.45,99.49,98.38,98.44,2026710.0
2020-07-15 11:20:00,98.37,98.75,97.73,98.38,2742420.0,98.37,98.75,97.73,98.38,2742420.0
2020-07-15 11:25:00,98.4,99.51,98.13,99.41,2310045.0,98.4,99.51,98.13,99.41,2310045.0
2020-07-15 11:30:00,99.46,99.47,98.97,99.02,1131420.0,99.46,99.47,98.97,99.02,1131420.0
2020-07-15 11:35:00,99.08,99.13,98.26,98.32,1138275.0,99.08,99.13,98.26,98.32,1138275.0
2020-07-15 11:40:00,98.28,98.75,98.13,98.14,1478550.0,98.28,98.75,98.13,98.14,1478550.0
2020-07-15 11:45:00,98.14,98.4,97.33,97.81,2447055.0,98.14,98.4,97.33,97.81,2447055.0
2020-07-15 11:50:00,97.87,98.24,97.6,98.24,1878510.0,97.87,98.24,97.6,98.24,1878510.0
2020-07-15 11:55:00,98.22,98.23,97.2,97.2,1491465.0,98.22,98.23,97.2,97.2,1491465.0
2020-07-15 12:00:00,97.24,97.84,97.13,97.55,1722465.0,97.24,97.84,97.13,97.55,1722465.0
2020-07-15 12:05:00,97.52,98.51,97.47,98.26,1790700.0,97.52,98.51,97.47,98.26,1790700.0
2020-07-15 12:10:00,98.23,98.27,97.86,98.01,1149210.0,98.23,98.27,97.86,98.01,1149210.0
2020-07-15 12:15:00,98.03,99.16,97.92,99.0,2216625.0,98.03,99.16,97.92,99.0,2216625.0
2020-07-15 12:20:00,98.97,99.18,98.4,98.53,1278165.0,98.97,99.18,98.4,98.53,1278165.0
2020-07-15 12:25:00,98.53,99.53,98.51,99.39,1361400.0,98.53,99.53,98.51,99.39,1361400.0
2020-07-15 12:30:00,99.39,99.73,99.09,99.38,1282095.0,99.39,99.73,99.09,99.38,1282095.0
2020-07-15 12:35:00,99.38,100.2,99.23,99.77,2041530.0,99.38,100.2,99.23,99.77,2041530.0
2020-07-15 12:40:00,99.76,100.17,99.58,100.14,1215915.0,99.76,100.17,99.58,100.14,1215915.0
2020-07-15 12:45:00,100.14,100.78,100.06,100.38,2326875.0,100.14,100.78,100.06,100.38,2326875.0
2020-07-15 12:50:00,100.39,100.54,100.17,100.44,1160295.0,100.39,100.54,100.17,100.44,1160295.0
2020-07-15 12:55:00,100.47,101.0,100.28,100.87,1400655.0,100.47,101.0,100.28,100.87,1400655.0
2020-07-15 13:00:00,100.91,100.93,99.8,99.94,1693530.0,100.91,100.93,99.8,99.94,1693530.0
2020-07-15 13:05:00,100.04,100.47,99.7,100.47,1124700.0,100.04,100.47,99.7,100.47,1124700.0
2020-07-15 13:10:00,100.47,100.8,100.03,100.37,1081230.0,100.47,100.8,100.03,100.37,1081230.0
2020-07-15 13:15:00,100.39,100.73,100.07,100.12,760560.0,100.39,100.73,100.07,100.12,760560.0
2020-07-15 13:20:00,100.14,100.32,99.98,100.06,682485.0,100.14,100.32,99.98,100.06,682485.0
2020-07-15 13:25:00,100.1,100.2,99.51,100.0,992955.0,100.1,100.2,99.51,100.0,992955.0
2020-07-15 13:30:00,100.03,100.46,99.94,100.29,897300.0,100.03,100.46,99.94,100.29,897300.0
2020-07-15 13:35:00,100.33,100.53,100.11,100.11,816345.0,100.33,100.53,100.11,100.11,816345.0
2020-07-15 13:40:00,100.15,100.36,100.04,100.26,452670.0,100.15,100.36,100.04,100.26,452670.0
2020-07-15 13:45:00,100.3,100.57,100.2,100.2,730425.0,100.3,100.57,100.2,100.2,730425.0
2020-07-15 13:50:00,100.22,100.33,99.76,99.82,906945.0,100.22,100.33,99.76,99.82,906945.0
2020-07-15 13:55:00,99.83,100.13,99.81,100.03,1021725.0,99.83,100.13,99.81,100.03,1021725.0
2020-07-15 14:00:00,100.0,100.27,99.61,100.17,1147485.0,100.0,100.27,99.61,100.17,1147485.0
2020-07-15 14:05:00,100.17,100.48,100.02,100.45,855720.0,100.17,100.48,100.02,100.45,855720.0
2020-07-15 14:10:00,100.47,100.49,100.1,100.11,537075.0,100.47,100.49,100.1,100.11,537075.0
2020-07-15 14:15:00,100.13,100.37,100.0,100.13,557280.0,100.13,100.37,100.0,100.13,557280.0
2020-07-15 14:20:00,100.1,100.33,100.07,100.33,360120.0,100.1,100.33,100.07,100.33,360120.0
2020-07-15 14:25:00,100.3,100.47,100.07,100.41,704235.0,100.3,100.47,100.07,100.41,704235.0
2020-07-15 14:30:00,100.4,100.66,100.34,100.57,804645.0,100.4,100.66,100.34,100.57,804645.0
2020-07-15 14:35:00,100.6,100.73,100.38,100.73,754725.0,100.6,100.73,100.38,100.73,754725.0
2020-07-15 14:40:00,100.69,101.33,100.69,100.97,1732275.0,100.69,101.33,100.69,100.97,1732275.0
2020-07-15 14:45:00,100.97,101.37,100.93,101.27,1147365.0,100.97,101.37,100.93,101.27,1147365.0
2020-07-15 14:50:00,101.26,101.29,100.41,100.47,1286055.0,101.26,101.29,100.41,100.47,1286055.0
2020-07-15 14:55:00,100.52,100.87,100.48,100.63,851790.0,100.52,100.87,100.48,100.63,851790.0
2020-07-15 15:00:00,100.61,101.07,100.54,101.01,653385.0,100.61,101.07,100.54,101.01,653385.0
2020-07-15 15:05:00,100.97,101.0,100.54,100.85,635880.0,100.97,101.0,100.54,100.85,635880.0
2020-07-15 15:10:00,100.75,100.81,100.45,100.53,483630.0,100.75,100.81,100.45,100.53,483630.0
2020-07-15 15:15:00,100.52,100.82,100.2,100.82,893415.0,100.52,100.82,100.2,100.82,893415.0
2020-07-15 15:20:00,100.83,100.92,100.7,100.77,472575.0,100.83,100.92,100.7,100.77,472575.0
2020-07-15 15:25:00,100.73,101.27,100.65,101.27,855780.0,100.73,101.27,100.65,101.27,855780.0
2020-07-15 15:30:00,101.27,102.01,101.17,101.93,2180565.0,101.27,102.01,101.17,101.93,2180565.0
2020-07-15 15:35:00,101.95,102.49,101.89,102.14,1711170.0,101.95,102.49,101.89,102.14,1711170.0
2020-07-15 15:40:00,102.11,102.39,101.75,102.32,1402365.0,102.11,102.39,101.75,102.32,1402365.0
2020-07-15 15:45:00,102.3,103.33,102.27,103.26,2786295.0,102.3,103.33,102.27,103.26,2786295.0
2020-07-15 15:50:00,103.22,103.22,102.56,102.84,1728795.0,103.22,103.22,102.56,102.84,1728795.0
2020-07-15 15:55:00,102.83,103.25,102.81,103.13,3320265.0,102.83,103.25,102.81,103.13,3320265.0
2020-07-16 09:30:00,98.6,99.87,98.0,99.5,4979820.0,98.6,99.87,98.0,99.5,4979820.0
2020-07-16 09:35:00,99.6,101.19,99.1,100.97,4786710.0,99.6,101.19,99.1,100.97,4786710.0
2020-07-16 09:40:00,100.97,101.25,100.01,100.43,3096180.0,100.97,101.25,100.01,100.43,3096180.0
2020-07-16 09:45:00,100.27,100.56,99.69,100.45,2903415.0,100.27,100.56,99.69,100.45,2903415.0
2020-07-16 09:50:00,100.45,100.53,99.17,99.56,2036025.0,100.45,100.53,99.17,99.56,2036025.0
2020-07-16 09:55:00,99.5,99.5,98.51,98.82,2387100.0,99.5,99.5,98.51,98.82,2387100.0
2020-07-16 10:00:00,98.85,99.06,97.86,98.46,2728110.0,98.85,99.06,97.86,98.46,2728110.0
2020-07-16 10:05:00,98.47,98.63,97.73,98.44,2261610.0,98.47,98.63,97.73,98.44,2261610.0
2020-07-16 10:10:00,98.47,98.93,98.21,98.73,1977615.0,98.47,98.93,98.21,98.73,1977615.0
2020-07-16 10:15:00,98.75,99.33,98.43,98.8,2023680.0,98.75,99.33,98.43,98.8,2023680.0
2020-07-16 10:20:00,98.72,99.24,98.48,98.6,1501575.0,98.72,99.24,98.48,98.6,1501575.0
2020-07-16 10:25:00,98.55,98.88,98.2,98.87,1336020.0,98.55,98.88,98.2,98.87,1336020.0
2020-07-16 10:30:00,98.85,98.89,98.34,98.87,1062840.0,98.85,98.89,98.34,98.87,1062840.0
2020-07-16 10:35:00,98.89,99.53,98.85,99.26,2314095.0,98.89,99.53,98.85,99.26,2314095.0
2020-07-16 10:40:00,99.26,99.88,99.2,99.79,2381550.0,99.26,99.88,99.2,99.79,2381550.0
2020-07-16 10:45:00,99.78,100.04,99.35,99.5,1914885.0,99.78,100.04,99.35,99.5,1914885.0
2020-07-16 10:50:00,99.51,99.79,99.34,99.77,1338420.0,99.51,99.79,99.34,99.77,1338420.0
2020-07-16 10:55:00,99.73,99.79,98.61,98.73,1772475.0,99.73,99.79,98.61,98.73,1772475.0
2020-07-16 11:00:00,98.77,98.99,98.27,98.63,1602090.0,98.77,98.99,98.27,98.63,1602090.0
2020-07-16 11:05:00,98.58,98.75,98.24,98.42,1749225.0,98.58,98.75,98.24,98.42,1749225.0
2020-07-16 11:10:00,98.41,98.79,98.31,98.59,1501605.0,98.41,98.79,98.31,98.59,1501605.0
2020-07-16 11:15:00,98.61,98.93,98.33,98.76,1352430.0,98.61,98.93,98.33,98.76,1352430.0
2020-07-16 11:20:00,98.78,99.16,98.67,98.89,1333410.0,98.78,99.16,98.67,98.89,1333410.0
2020-07-16 11:25:00,98.93,99.3,98.86,99.1,1407465.0,98.93,99.3,98.86,99.1,1407465.0
2020-07-16 11:30:00,99.11,99.16,98.82,99.02,782010.0,99.11,99.16,98.82,99.02,782010.0
2020-07-16 11:35:00,99.08,99.47,98.9,99.38,1049385.0,99.08,99.47,98.9,99.38,1049385.0
2020-07-16 11:40:00,99.38,99.38,98.67,98.67,1098885.0,99.38,99.38,98.67,98.67,1098885.0
2020-07-16 11:45:00,98.68,98.92,98.54,98.77,940785.0,98.68,98.92,98.54,98.77,940785.0
2020-07-16 11:50:00,98.77,98.98,98.67,98.83,899385.0,98.77,98.98,98.67,98.83,899385.0
2020-07-16 11:55:00,98.85,99.13,98.85,99.08,900630.0,98.85,99.13,98.85,99.08,900630.0
2020-07-16 12:00:00,99.1,99.22,98.87,99.11,825435.0,99.1,99.22,98.87,99.11,825435.0
2020-07-16 12:05:00,99.16,99.26,98.97,99.18,749850.0,99.16,99.26,98.97,99.18,749850.0
2020-07-16 12:10:00,99.16,99.7,99.02,99.38,1550850.0,99.16,99.7,99.02,99.38,1550850.0
2020-07-16 12:15:00,99.41,99.92,99.36,99.82,1267365.0,99.41,99.92,99.36,99.82,1267365.0
2020-07-16 12:20:00,99.87,99.87,99.4,99.63,1132590.0,99.87,99.87,99.4,99.63,1132590.0
2020-07-16 12:25:00,99.6,99.63,99.29,99.4,559650.0,99.6,99.63,99.29,99.4,559650.0
2020-07-16 12:30:00,99.37,99.93,99.25,99.87,994380.0,99.37,99.93,99.25,99.87,994380.0
2020-07-16 12:35:00,99.81,100.34,99.81,100.23,2051025.0,99.81,100.34,99.81,100.23,2051025.0
2020-07-16 12:40:00,100.2,100.71,100.13,100.66,1783365.0,100.2,100.71,100.13,100.66,1783365.0
2020-07-16 12:45:00,100.67,100.7,100.27,100.51,1110225.0,100.67,100.7,100.27,100.51,1110225.0
2020-07-16 12:50:00,100.51,101.32,100.38,100.97,2193645.0,100.51,101.32,100.38,100.97,2193645.0
2020-07-16 12:55:00,100.98,101.02,100.49,100.6,1585665.0,100.98,101.02,100.49,100.6,1585665.0
2020-07-16 13:00:00,100.63,100.87,100.46,100.6,1183695.0,100.63,100.87,100.46,100.6,1183695.0
2020-07-16 13:05:00,100.59,101.75,100.57,101.75,1968375.0,100.59,101.75,100.57,101.75,1968375.0
2020-07-16 13:10:00,101.77,102.08,101.34,102.05,1728660.0,101.77,102.08,101.34,102.05,1728660.0
2020-07-16 13:15:00,102.05,102.11,101.42,101.52,1291500.0,102.05,102.11,101.42,101.52,1291500.0
2020-07-16 13:20:00,101.48,101.57,101.23,101.47,1091715.0,101.48,101.57,101.23,101.47,1091715.0
2020-07-16 13:25:00,101.49,101.68,101.36,101.68,1087245.0,101.49,101.68,101.36,101.68,1087245.0
2020-07-16 13:30:00,101.71,101.8,100.68,100.88,1932375.0,101.71,101.8,100.68,100.88,1932375.0
2020-07-16 13:35:00,100.86,101.11,100.67,100.81,1355430.0,100.86,101.11,100.67,100.81,1355430.0
2020-07-16 13:40:00,100.82,100.94,100.24,100.51,1749825.0,100.82,100.94,100.24,100.51,1749825.0
2020-07-16 13:45:00,100.53,101.13,100.49,101.01,1370355.0,100.53,101.13,100.49,101.01,1370355.0
2020-07-16 13:50:00,101.05,101.07,100.65,100.85,667920.0,101.05,101.07,100.65,100.85,667920.0
2020-07-16 13:55:00,100.83,100.85,100.32,100.32,774150.0,100.83,100.85,100.32,100.32,774150.0
2020-07-16 14:00:00,100.33,100.9,100.3,100.64,767385.0,100.33,100.9,100.3,100.64,767385.0
2020-07-16 14:05:00,100.7,100.98,100.54,100.79,670320.0,100.7,100.98,100.54,100.79,670320.0
2020-07-16 14:10:00,100.75,100.98,100.67,100.89,682950.0,100.75,100.98,100.67,100.89,682950.0
2020-07-16 14:15:00,100.85,100.9,100.51,100.6,613575.0,100.85,100.9,100.51,100.6,613575.0
2020-07-16 14:20:00,100.54,100.77,100.53,100.68,505770.0,100.54,100.77,100.53,100.68,505770.0
2020-07-16 14:25:00,100.7,100.93,100.64,100.93,509295.0,100.7,100.93,100.64,100.93,509295.0
2020-07-16 14:30:00,100.93,101.53,100.91,101.51,1426530.0,100.93,101.53,100.91,101.51,1426530.0
2020-07-16 14:35:00,101.53,101.92,101.34,101.57,1782690.0,101.53,101.92,101.34,101.57,1782690.0
2020-07-16 14:40:00,101.53,101.67,101.21,101.25,1071885.0,101.53,101.67,101.21,101.25,1071885.0
2020-07-16 14:45:00,101.25,101.26,100.67,100.68,1500960.0,101.25,101.26,100.67,100.68,1500960.0
2020-07-16 14:50:00,100.73,100.95,100.42,100.44,1218450.0,100.73,100.95,100.42,100.44,1218450.0
2020-07-16 14:55:00,100.47,100.68,100.08,100.25,1311375.0,100.47,100.68,100.08,100.25,1311375.0
2020-07-16 15:00:00,100.28,100.9,100.26,100.89,1489350.0,100.28,100.9,100.26,100.89,1489350.0
2020-07-16 15:05:00,100.88,100.97,100.6,100.69,769740.0,100.88,100.97,100.6,100.69,769740.0
2020-07-16 15:10:00,100.63,100.68,100.21,100.31,910860.0,100.63,100.68,100.21,100.31,910860.0
2020-07-16 15:15:00,100.28,100.86,100.21,100.77,1089885.0,100.28,100.86,100.21,100.77,1089885.0
2020-07-16 15:20:00,100.78,101.13,100.69,101.0,1043625.0,100.78,101.13,100.69,101.0,1043625.0
2020-07-16 15:25:00,100.95,101.43,100.72,101.4,1242045.0,100.95,101.43,100.72,101.4,1242045.0
2020-07-16 15:30:00,101.4,101.44,101.1,101.33,1001655.0,101.4,101.44,101.1,101.33,1001655.0
2020-07-16 15:35:00,101.31,101.61,101.1,101.12,1281330.0,101.31,101.61,101.1,101.12,1281330.0
2020-07-16 15:40:00,101.13,101.18,99.93,99.96,2388030.0,101.13,101.18,99.93,99.96,2388030.0
2020-07-16 15:45:00,100.0,100.33,99.51,99.6,1809555.0,100.0,100.33,99.51,99.6,1809555.0
2020-07-16 15:50:00,99.53,100.17,99.33,100.09,1956495.0,99.53,100.17,99.33,100.09,1956495.0
2020-07-16 15:55:00,100.1,100.17,99.65,100.05,1572585.0,100.1,100.17,99.65,100.05,1572585.0
2020-07-17 09:30:00,100.86,102.5,100.8,101.41,5062230.0,100.86,102.5,100.8,101.41,5062230.0
2020-07-17 09:35:00,101.48,101.67,100.61,101.0,2582280.0,101.48,101.67,100.61,101.0,2582280.0
2020-07-17 09:40:00,100.94,101.23,100.2,100.3,1596030.0,100.94,101.23,100.2,100.3,1596030.0
2020-07-17 09:45:00,100.29,100.67,100.01,100.47,1833495.0,100.29,100.67,100.01,100.47,1833495.0
2020-07-17 09:50:00,100.53,101.27,100.53,101.03,1833405.0,100.53,101.27,100.53,101.03,1833405.0
2020-07-17 09:55:00,101.01,101.44,100.8,101.22,1825815.0,101.01,101.44,100.8,101.22,1825815.0
2020-07-17 10:00:00,101.15,101.26,100.26,100.56,1806645.0,101.15,101.26,100.26,100.56,1806645.0
2020-07-17 10:05:00,100.54,100.76,100.07,100.11,1429830.0,100.54,100.76,100.07,100.11,1429830.0
2020-07-17 10:10:00,100.1,100.47,99.84,100.32,1791900.0,100.1,100.47,99.84,100.32,1791900.0
2020-07-17 10:15:00,100.32,100.58,99.93,100.02,1240155.0,100.32,100.58,99.93,100.02,1240155.0
2020-07-17 10:20:00,100.0,100.26,99.57,99.63,1355940.0,100.0,100.26,99.57,99.63,1355940.0
2020-07-17 10:25:00,99.63,99.82,99.33,99.77,1933020.0,99.63,99.82,99.33,99.77,1933020.0
2020-07-17 10:30:00,99.76,99.86,99.33,99.83,1028355.0,99.76,99.86,99.33,99.83,1028355.0
2020-07-17 10:35:00,99.84,100.4,99.8,100.19,1769130.0,99.84,100.4,99.8,100.19,1769130.0
2020-07-17 10:40:00,100.2,100.61,100.19,100.19,1619400.0,100.2,100.61,100.19,100.19,1619400.0
2020-07-17 10:45:00,100.19,100.95,100.09,100.8,1604400.0,100.19,100.95,100.09,100.8,1604400.0
2020-07-17 10:50:00,100.76,100.96,100.41,100.48,1141200.0,100.76,100.96,100.41,100.48,1141200.0
2020-07-17 10:55:00,100.47,100.77,100.28,100.3,960885.0,100.47,100.77,100.28,100.3,960885.0
2020-07-17 11:00:00,100.29,100.78,100.27,100.58,877290.0,100.29,100.78,100.27,100.58,877290.0
2020-07-17 11:05:00,100.54,100.66,100.35,100.66,619245.0,100.54,100.66,100.35,100.66,619245.0
2020-07-17 11:10:00,100.65,100.92,100.4,100.47,1305495.0,100.65,100.92,100.4,100.47,1305495.0
2020-07-17 11:15:00,100.47,100.62,100.36,100.42,714345.0,100.47,100.62,100.36,100.42,714345.0
2020-07-17 11:20:00,100.4,100.49,100.2,100.29,803820.0,100.4,100.49,100.2,100.29,803820.0
2020-07-17 11:25:00,100.33,100.53,100.26,100.44,654255.0,100.33,100.53,100.26,100.44,654255.0
2020-07-17 11:30:00,100.49,100.5,100.1,100.13,601935.0,100.49,100.5,100.1,100.13,601935.0
2020-07-17 11:35:00,100.13,100.43,100.13,100.23,548430.0,100.13,100.43,100.13,100.23,548430.0
2020-07-17 11:40:00,100.24,100.47,100.0,100.01,780945.0,100.24,100.47,100.0,100.01,780945.0
2020-07-17 11:45:00,100.0,100.06,99.63,99.9,1253565.0,100.0,100.06,99.63,99.9,1253565.0
2020-07-17 11:50:00,99.91,100.24,99.81,100.18,781065.0,99.91,100.24,99.81,100.18,781065.0
2020-07-17 11:55:00,100.18,100.36,100.03,100.22,780045.0,100.18,100.36,100.03,100.22,780045.0
2020-07-17 12:00:00,100.22,100.47,100.1,100.37,658845.0,100.22,100.47,100.1,100.37,658845.0
2020-07-17 12:05:00,100.4,100.64,100.29,100.62,826410.0,100.4,100.64,100.29,100.62,826410.0
2020-07-17 12:10:00,100.62,100.8,100.47,100.53,1124295.0,100.62,100.8,100.47,100.53,1124295.0
2020-07-17 12:15:00,100.5,100.66,100.43,100.46,445425.0,100.5,100.66,100.43,100.46,445425.0
2020-07-17 12:20:00,100.46,100.52,100.34,100.4,499185.0,100.46,100.52,100.34,100.4,499185.0
2020-07-17 12:25:00,100.43,100.53,100.3,100.42,330555.0,100.43,100.53,100.3,100.42,330555.0
2020-07-17 12:30:00,100.42,100.66,100.4,100.56,415575.0,100.42,100.66,100.4,100.56,415575.0
2020-07-17 12:35:00,100.58,101.03,100.57,100.85,1718025.0,100.58,101.03,100.57,100.85,1718025.0
2020-07-17 12:40:00,100.84,101.07,100.73,100.77,1164120.0,100.84,101.07,100.73,100.77,1164120.0
2020-07-17 12:45:00,100.77,100.93,100.67,100.79,496365.0,100.77,100.93,100.67,100.79,496365.0
2020-07-17 12:50:00,100.79,100.8,100.52,100.56,563715.0,100.79,100.8,100.52,100.56,563715.0
2020-07-17 12:55:00,100.58,100.64,100.34,100.54,846660.0,100.58,100.64,100.34,100.54,846660.0
2020-07-17 13:00:00,100.54,100.6,100.32,100.55,924300.0,100.54,100.6,100.32,100.55,924300.0
2020-07-17 13:05:00,100.56,100.66,100.48,100.52,547275.0,100.56,100.66,100.48,100.52,547275.0
2020-07-17 13:10:00,100.52,100.63,100.2,100.24,683865.0,100.52,100.63,100.2,100.24,683865.0
2020-07-17 13:15:00,100.22,100.35,100.06,100.28,1006860.0,100.22,100.35,100.06,100.28,1006860.0
2020-07-17 13:20:00,100.26,100.33,100.08,100.25,688035.0,100.26,100.33,100.08,100.25,688035.0
2020-07-17 13:25:00,100.3,100.36,100.19,100.28,405300.0,100.3,100.36,100.19,100.28,405300.0
2020-07-17 13:30:00,100.29,100.33,100.19,100.23,295590.0,100.29,100.33,100.19,100.23,295590.0
2020-07-17 13:35:00,100.25,100.35,100.15,100.27,496785.0,100.25,100.35,100.15,100.27,496785.0
2020-07-17 13:40:00,100.29,100.47,100.27,100.37,461865.0,100.29,100.47,100.27,100.37,461865.0
2020-07-17 13:45:00,100.4,100.41,100.3,100.41,257880.0,100.4,100.41,100.3,100.41,257880.0
2020-07-17 13:50:00,100.38,100.53,100.37,100.43,318195.0,100.38,100.53,100.37,100.43,318195.0
2020-07-17 13:55:00,100.44,100.5,100.36,100.36,250380.0,100.44,100.5,100.36,100.36,250380.0
2020-07-17 14:00:00,100.43,100.81,100.43,100.81,1162530.0,100.43,100.81,100.43,100.81,1162530.0
2020-07-17 14:05:00,100.82,101.0,100.79,100.81,1216695.0,100.82,101.0,100.79,100.81,1216695.0
2020-07-17 14:10:00,100.83,100.91,100.71,100.86,632595.0,100.83,100.91,100.71,100.86,632595.0
2020-07-17 14:15:00,100.87,101.01,100.84,101.01,690000.0,100.87,101.01,100.84,101.01,690000.0
2020-07-17 14:20:00,101.01,101.02,100.44,100.51,943410.0,101.01,101.02,100.44,100.51,943410.0
2020-07-17 14:25:00,100.55,100.64,100.47,100.58,621390.0,100.55,100.64,100.47,100.58,621390.0
2020-07-17 14:30:00,100.62,100.72,100.53,100.58,572415.0,100.62,100.72,100.53,100.58,572415.0
2020-07-17 14:35:00,100.56,100.7,100.4,100.64,491400.0,100.56,100.7,100.4,100.64,491400.0
2020-07-17 14:40:00,100.62,100.66,100.5,100.58,385515.0,100.62,100.66,100.5,100.58,385515.0
2020-07-17 14:45:00,100.59,100.66,100.45,100.48,447510.0,100.59,100.66,100.45,100.48,447510.0
2020-07-17 14:50:00,100.48,100.84,100.4,100.64,675705.0,100.48,100.84,100.4,100.64,675705.0
2020-07-17 14:55:00,100.66,100.7,100.4,100.4,276885.0,100.66,100.7,100.4,100.4,276885.0
2020-07-17 15:00:00,100.38,100.45,100.11,100.41,1113330.0,100.38,100.45,100.11,100.41,1113330.0
2020-07-17 15:05:00,100.39,100.49,100.27,100.45,542880.0,100.39,100.49,100.27,100.45,542880.0
2020-07-17 15:10:00,100.4,100.47,100.31,100.34,257175.0,100.4,100.47,100.31,100.34,257175.0
2020-07-17 15:15:00,100.33,100.42,100.17,100.32,482820.0,100.33,100.42,100.17,100.32,482820.0
2020-07-17 15:20:00,100.32,100.43,100.21,100.25,496020.0,100.32,100.43,100.21,100.25,496020.0
2020-07-17 15:25:00,100.28,100.33,100.21,100.28,413250.0,100.28,100.33,100.21,100.28,413250.0
2020-07-17 15:30:00,100.25,100.55,100.1,100.55,1027590.0,100.25,100.55,100.1,100.55,1027590.0
2020-07-17 15:35:00,100.53,100.61,100.13,100.24,1049805.0,100.53,100.61,100.13,100.24,1049805.0
2020-07-17 15:40:00,100.23,100.28,100.07,100.08,647295.0,100.23,100.28,100.07,100.08,647295.0
2020-07-17 15:45:00,100.08,100.17,100.0,100.07,759645.0,100.08,100.17,100.0,100.07,759645.0
2020-07-17 15:50:00,100.1,100.11,99.87,99.98,1279695.0,100.1,100.11,99.87,99.98,1279695.0
2020-07-17 15:55:00,99.99,100.17,99.93,100.03,1804755.0,99.99,100.17,99.93,100.03,1804755.0
2020-07-20 09:30:00,101.31,101.99,100.95,101.18,3789540.0,101.31,101.99,100.95,101.18,3789540.0
2020-07-20 09:35:00,101.19,101.22,100.2,100.62,2362740.0,101.19,101.22,100.2,100.62,2362740.0
2020-07-20 09:40:00,100.58,100.95,100.39,100.74,1399245.0,100.58,100.95,100.39,100.74,1399245.0
2020-07-20 09:45:00,100.68,100.81,99.92,99.95,1704390.0,100.68,100.81,99.92,99.95,1704390.0
2020-07-20 09:50:00,100.0,100.3,99.47,99.89,2184510.0,100.0,100.3,99.47,99.89,2184510.0
2020-07-20 09:55:00,99.87,99.96,99.2,99.56,1546080.0,99.87,99.96,99.2,99.56,1546080.0
2020-07-20 10:00:00,99.66,99.92,99.33,99.83,1481565.0,99.66,99.92,99.33,99.83,1481565.0
2020-07-20 10:05:00,99.86,100.06,99.63,100.0,1196985.0,99.86,100.06,99.63,100.0,1196985.0
2020-07-20 10:10:00,99.93,100.52,99.76,100.42,1294005.0,99.93,100.52,99.76,100.42,1294005.0
2020-07-20 10:15:00,100.36,100.58,100.31,100.33,862620.0,100.36,100.58,100.31,100.33,862620.0
2020-07-20 10:20:00,100.35,100.43,100.07,100.19,748455.0,100.35,100.43,100.07,100.19,748455.0
2020-07-20 10:25:00,100.19,100.39,100.0,100.13,711045.0,100.19,100.39,100.0,100.13,711045.0
2020-07-20 10:30:00,100.14,100.27,99.87,99.97,669270.0,100.14,100.27,99.87,99.97,669270.0
2020-07-20 10:35:00,99.94,100.08,99.59,99.67,974415.0,99.94,100.08,99.59,99.67,974415.0
2020-07-20 10:40:00,99.73,100.06,99.64,99.92,628005.0,99.73,100.06,99.64,99.92,628005.0
2020-07-20 10:45:00,99.88,100.0,99.71,99.71,449325.0,99.88,100.0,99.71,99.71,449325.0
2020-07-20 10:50:00,99.68,99.9,99.57,99.9,705270.0,99.68,99.9,99.57,99.9,705270.0
2020-07-20 10:55:00,99.92,99.93,99.62,99.79,434040.0,99.92,99.93,99.62,99.79,434040.0
2020-07-20 11:00:00,99.81,99.97,99.74,99.95,594495.0,99.81,99.97,99.74,99.95,594495.0
2020-07-20 11:05:00,99.96,100.39,99.96,100.13,1330515.0,99.96,100.39,99.96,100.13,1330515.0
2020-07-20 11:10:00,100.13,100.3,100.03,100.05,512940.0,100.13,100.3,100.03,100.05,512940.0
2020-07-20 11:15:00,100.09,100.26,100.06,100.15,428910.0,100.09,100.26,100.06,100.15,428910.0
2020-07-20 11:20:00,100.15,100.15,99.67,99.8,580140.0,100.15,100.15,99.67,99.8,580140.0
2020-07-20 11:25:00,99.79,100.08,99.72,100.01,587340.0,99.79,100.08,99.72,100.01,587340.0
2020-07-20 11:30:00,100.06,100.1,99.84,99.87,543840.0,100.06,100.1,99.84,99.87,543840.0
2020-07-20 11:35:00,99.82,100.13,99.79,100.04,496110.0,99.82,100.13,99.79,100.04,496110.0
2020-07-20 11:40:00,100.03,100.03,99.77,99.8,326415.0,100.03,100.03,99.77,99.8,326415.0
2020-07-20 11:45:00,99.83,99.93,99.75,99.87,440460.0,99.83,99.93,99.75,99.87,440460.0
2020-07-20 11:50:00,99.87,99.9,99.69,99.69,356835.0,99.87,99.9,99.69,99.69,356835.0
2020-07-20 11:55:00,99.73,99.81,99.67,99.75,409245.0,99.73,99.81,99.67,99.75,409245.0
2020-07-20 12:00:00,99.77,100.01,99.63,100.01,910470.0,99.77,100.01,99.63,100.01,910470.0
2020-07-20 12:05:00,100.03,100.26,100.0,100.16,893475.0,100.03,100.26,100.0,100.16,893475.0
2020-07-20 12:10:00,100.19,100.33,100.13,100.18,536310.0,100.19,100.33,100.13,100.18,536310.0
2020-07-20 12:15:00,100.21,100.67,100.19,100.6,1272630.0,100.21,100.67,100.19,100.6,1272630.0
2020-07-20 12:20:00,100.65,101.27,100.57,101.13,1685745.0,100.65,101.27,100.57,101.13,1685745.0
2020-07-20 12:25:00,101.13,101.72,101.01,101.72,2465595.0,101.13,101.72,101.01,101.72,2465595.0
2020-07-20 12:30:00,101.73,102.8,101.41,102.77,2997390.0,101.73,102.8,101.41,102.77,2997390.0
2020-07-20 12:35:00,102.75,104.38,102.52,104.09,4772925.0,102.75,104.38,102.52,104.09,4772925.0
2020-07-20 12:40:00,104.1,105.52,103.85,105.04,5301375.0,104.1,105.52,103.85,105.04,5301375.0
2020-07-20 12:45:00,105.07,105.1,103.95,104.28,3192735.0,105.07,105.1,103.95,104.28,3192735.0
2020-07-20 12:50:00,104.33,105.93,104.33,105.87,3746325.0,104.33,105.93,104.33,105.87,3746325.0
2020-07-20 12:55:00,105.9,105.93,105.16,105.5,2572260.0,105.9,105.93,105.16,105.5,2572260.0
2020-07-20 13:00:00,105.57,106.33,105.16,106.27,3281595.0,105.57,106.33,105.16,106.27,3281595.0
2020-07-20 13:05:00,106.27,106.4,105.72,105.9,2706345.0,106.27,106.4,105.72,105.9,2706345.0
2020-07-20 13:10:00,105.87,106.2,104.9,105.17,2599545.0,105.87,106.2,104.9,105.17,2599545.0
2020-07-20 13:15:00,105.15,105.66,105.05,105.58,2186670.0,105.15,105.66,105.05,105.58,2186670.0
2020-07-20 13:20:00,105.66,106.26,105.62,106.17,1996590.0,105.66,106.26,105.62,106.17,1996590.0
2020-07-20 13:25:00,106.18,106.2,105.42,105.77,1593480.0,106.18,106.2,105.42,105.77,1593480.0
2020-07-20 13:30:00,105.83,107.67,105.68,107.67,3634245.0,105.83,107.67,105.68,107.67,3634245.0
2020-07-20 13:35:00,107.62,108.67,107.22,108.39,4305285.0,107.62,108.67,107.22,108.39,4305285.0
2020-07-20 13:40:00,108.33,109.07,108.11,108.33,3651525.0,108.33,109.07,108.11,108.33,3651525.0
2020-07-20 13:45:00,108.29,108.33,107.71,108.21,1881300.0,108.29,108.33,107.71,108.21,1881300.0
2020-07-20 13:50:00,108.28,108.47,106.67,107.01,3184455.0,108.28,108.47,106.67,107.01,3184455.0
2020-07-20 13:55:00,107.0,107.39,105.91,106.29,2953905.0,107.0,107.39,105.91,106.29,2953905.0
2020-07-20 14:00:00,106.31,106.87,105.84,106.71,2100345.0,106.31,106.87,105.84,106.71,2100345.0
2020-07-20 14:05:00,106.7,106.98,106.37,106.84,1228260.0,106.7,106.98,106.37,106.84,1228260.0
2020-07-20 14:10:00,106.83,107.91,106.53,107.87,2243475.0,106.83,107.91,106.53,107.87,2243475.0
2020-07-20 14:15:00,107.91,107.91,107.21,107.3,1394835.0,107.91,107.91,107.21,107.3,1394835.0
2020-07-20 14:20:00,107.24,107.47,106.86,107.07,981690.0,107.24,107.47,106.86,107.07,981690.0
2020-07-20 14:25:00,107.16,107.83,107.12,107.67,1024335.0,107.16,107.83,107.12,107.67,1024335.0
2020-07-20 14:30:00,107.76,107.8,107.33,107.65,785370.0,107.76,107.8,107.33,107.65,785370.0
2020-07-20 14:35:00,107.57,107.58,107.17,107.3,642540.0,107.57,107.58,107.17,107.3,642540.0
2020-07-20 14:40:00,107.32,108.42,107.21,108.13,1729980.0,107.32,108.42,107.21,108.13,1729980.0
2020-07-20 14:45:00,108.11,108.6,107.97,108.33,1741830.0,108.11,108.6,107.97,108.33,1741830.0
2020-07-20 14:50:00,108.33,108.53,108.17,108.27,1204170.0,108.33,108.53,108.17,108.27,1204170.0
2020-07-20 14:55:00,108.33,109.12,108.2,108.92,2344485.0,108.33,109.12,108.2,108.92,2344485.0
2020-07-20 15:00:00,108.88,108.96,108.31,108.63,1391175.0,108.88,108.96,108.31,108.63,1391175.0
2020-07-20 15:05:00,108.66,108.87,108.36,108.85,1339950.0,108.66,108.87,108.36,108.85,1339950.0
2020-07-20 15:10:00,108.88,109.23,108.36,108.85,1998090.0,108.88,109.23,108.36,108.85,1998090.0
2020-07-20 15:15:00,108.84,109.6,108.62,109.31,1940655.0,108.84,109.6,108.62,109.31,1940655.0
2020-07-20 15:20:00,109.29,109.67,109.07,109.44,1699635.0,109.29,109.67,109.07,109.44,1699635.0
2020-07-20 15:25:00,109.46,109.6,109.08,109.23,1194660.0,109.46,109.6,109.08,109.23,1194660.0
2020-07-20 15:30:00,109.2,109.58,109.13,109.33,1024095.0,109.2,109.58,109.13,109.33,1024095.0
2020-07-20 15:35:00,109.33,109.93,109.28,109.86,1786500.0,109.33,109.93,109.28,109.86,1786500.0
2020-07-20 15:40:00,109.87,110.0,108.8,109.11,2377920.0,109.87,110.0,108.8,109.11,2377920.0
2020-07-20 15:45:00,109.15,109.2,108.43,109.0,1823415.0,109.15,109.2,108.43,109.0,1823415.0
2020-07-20 15:50:00,109.06,109.8,108.88,109.67,1610520.0,109.06,109.8,108.88,109.67,1610520.0
2020-07-20 15:55:00,109.65,109.8,109.36,109.5,2336340.0,109.65,109.8,109.36,109.5,2336340.0
2020-07-21 09:30:00,109.29,111.35,108.95,111.11,7019910.0,109.29,111.35,108.95,111.11,7019910.0
2020-07-21 09:35:00,111.18,111.67,109.2,109.47,5417700.0,111.18,111.67,109.2,109.47,5417700.0
2020-07-21 09:40:00,109.48,110.18,108.64,108.8,4114350.0,109.48,110.18,108.64,108.8,4114350.0
2020-07-21 09:45:00,108.81,108.91,106.81,107.57,4951785.0,108.81,108.91,106.81,107.57,4951785.0
2020-07-21 09:50:00,107.58,109.33,106.93,109.27,3768090.0,107.58,109.33,106.93,109.27,3768090.0
2020-07-21 09:55:00,109.33,110.47,108.87,110.07,3572100.0,109.33,110.47,108.87,110.07,3572100.0
2020-07-21 10:00:00,110.1,110.32,109.19,109.76,2002830.0,110.1,110.32,109.19,109.76,2002830.0
2020-07-21 10:05:00,109.63,109.8,108.67,108.75,1284420.0,109.63,109.8,108.67,108.75,1284420.0
2020-07-21 10:10:00,108.81,109.25,108.53,108.77,1435905.0,108.81,109.25,108.53,108.77,1435905.0
2020-07-21 10:15:00,108.93,110.0,108.8,109.76,1809735.0,108.93,110.0,108.8,109.76,1809735.0
2020-07-21 10:20:00,109.68,109.9,109.2,109.33,1029105.0,109.68,109.9,109.2,109.33,1029105.0
2020-07-21 10:25:00,109.31,109.6,108.47,108.77,1872210.0,109.31,109.6,108.47,108.77,1872210.0
2020-07-21 10:30:00,108.83,109.28,108.56,108.61,1225575.0,108.83,109.28,108.56,108.61,1225575.0
2020-07-21 10:35:00,108.67,108.82,107.73,107.77,2376840.0,108.67,108.82,107.73,107.77,2376840.0
2020-07-21 10:40:00,107.73,108.03,106.8,107.27,3014610.0,107.73,108.03,106.8,107.27,3014610.0
2020-07-21 10:45:00,107.2,107.95,107.0,107.33,1917150.0,107.2,107.95,107.0,107.33,1917150.0
2020-07-21 10:50:00,107.44,108.2,107.44,108.13,1478175.0,107.44,108.2,107.44,108.13,1478175.0
2020-07-21 10:55:00,108.07,108.67,107.88,108.51,1773555.0,108.07,108.67,107.88,108.51,1773555.0
2020-07-21 11:00:00,108.51,109.3,108.47,108.97,2010525.0,108.51,109.3,108.47,108.97,2010525.0
2020-07-21 11:05:00,108.95,109.11,108.67,108.81,1201230.0,108.95,109.11,108.67,108.81,1201230.0
2020-07-21 11:10:00,108.91,108.91,107.87,108.35,1323915.0,108.91,108.91,107.87,108.35,1323915.0
2020-07-21 11:15:00,108.38,108.75,108.2,108.36,937140.0,108.38,108.75,108.2,108.36,937140.0
2020-07-21 11:20:00,108.36,108.58,107.98,108.25,883950.0,108.36,108.58,107.98,108.25,883950.0
2020-07-21 11:25:00,108.25,108.4,108.04,108.15,497595.0,108.25,108.4,108.04,108.15,497595.0
2020-07-21 11:30:00,108.27,108.79,108.2,108.47,1014825.0,108.27,108.79,108.2,108.47,1014825.0
2020-07-21 11:35:00,108.48,108.52,107.67,107.67,1132500.0,108.48,108.52,107.67,107.67,1132500.0
2020-07-21 11:40:00,107.67,107.91,107.53,107.79,703125.0,107.67,107.91,107.53,107.79,703125.0
2020-07-21 11:45:00,107.82,107.82,107.27,107.4,1011015.0,107.82,107.82,107.27,107.4,1011015.0
2020-07-21 11:50:00,107.42,107.67,107.29,107.39,953310.0,107.42,107.67,107.29,107.39,953310.0
2020-07-21 11:55:00,107.39,108.13,107.2,107.99,1682910.0,107.39,108.13,107.2,107.99,1682910.0
2020-07-21 12:00:00,108.01,108.06,107.4,107.67,797805.0,108.01,108.06,107.4,107.67,797805.0
2020-07-21 12:05:00,107.64,107.71,107.36,107.54,519645.0,107.64,107.71,107.36,107.54,519645.0
2020-07-21 12:10:00,107.59,107.87,107.49,107.83,558765.0,107.59,107.87,107.49,107.83,558765.0
2020-07-21 12:15:00,107.77,107.83,107.48,107.54,652905.0,107.77,107.83,107.48,107.54,652905.0
2020-07-21 12:20:00,107.55,107.62,107.37,107.56,498915.0,107.55,107.62,107.37,107.56,498915.0
2020-07-21 12:25:00,107.56,107.88,107.5,107.84,549810.0,107.56,107.88,107.5,107.84,549810.0
2020-07-21 12:30:00,107.84,108.58,107.79,108.22,1824870.0,107.84,108.58,107.79,108.22,1824870.0
2020-07-21 12:35:00,108.26,108.26,107.77,107.93,912540.0,108.26,108.26,107.77,107.93,912540.0
2020-07-21 12:40:00,107.96,108.22,107.69,108.11,643050.0,107.96,108.22,107.69,108.11,643050.0
2020-07-21 12:45:00,108.17,108.26,107.74,107.74,735780.0,108.17,108.26,107.74,107.74,735780.0
2020-07-21 12:50:00,107.72,107.77,107.21,107.47,1203615.0,107.72,107.77,107.21,107.47,1203615.0
2020-07-21 12:55:00,107.42,107.68,107.4,107.66,850890.0,107.42,107.68,107.4,107.66,850890.0
2020-07-21 13:00:00,107.67,107.69,106.13,106.4,2086050.0,107.67,107.69,106.13,106.4,2086050.0
2020-07-21 13:05:00,106.45,106.67,105.48,105.48,2483160.0,106.45,106.67,105.48,105.48,2483160.0
2020-07-21 13:10:00,105.47,105.8,104.33,104.67,4397940.0,105.47,105.8,104.33,104.67,4397940.0
2020-07-21 13:15:00,104.67,105.27,103.87,105.07,2691570.0,104.67,105.27,103.87,105.07,2691570.0
2020-07-21 13:20:00,105.1,105.43,104.67,105.4,1585995.0,105.1,105.43,104.67,105.4,1585995.0
2020-07-21 13:25:00,105.32,106.06,105.07,105.83,1705830.0,105.32,106.06,105.07,105.83,1705830.0
2020-07-21 13:30:00,105.84,106.2,105.67,105.77,1315440.0,105.84,106.2,105.67,105.77,1315440.0
2020-07-21 13:35:00,105.75,105.94,105.19,105.77,1095465.0,105.75,105.94,105.19,105.77,1095465.0
2020-07-21 13:40:00,105.78,106.11,105.6,106.05,982500.0,105.78,106.11,105.6,106.05,982500.0
2020-07-21 13:45:00,106.04,106.39,105.78,106.16,1258710.0,106.04,106.39,105.78,106.16,1258710.0
2020-07-21 13:50:00,106.15,106.33,105.7,105.87,727215.0,106.15,106.33,105.7,105.87,727215.0
2020-07-21 13:55:00,105.89,106.07,105.4,105.53,906645.0,105.89,106.07,105.4,105.53,906645.0
2020-07-21 14:00:00,105.55,105.83,105.47,105.58,640095.0,105.55,105.83,105.47,105.58,640095.0
2020-07-21 14:05:00,105.63,106.54,105.57,106.53,953295.0,105.63,106.54,105.57,106.53,953295.0
2020-07-21 14:10:00,106.47,107.24,106.4,106.94,2173230.0,106.47,107.24,106.4,106.94,2173230.0
2020-07-21 14:15:00,106.87,107.07,106.58,106.67,960660.0,106.87,107.07,106.58,106.67,960660.0
2020-07-21 14:20:00,106.7,107.05,106.62,106.79,805860.0,106.7,107.05,106.62,106.79,805860.0
2020-07-21 14:25:00,106.77,107.41,106.77,107.34,1181595.0,106.77,107.41,106.77,107.34,1181595.0
2020-07-21 14:30:00,107.36,107.4,106.67,106.82,1058805.0,107.36,107.4,106.67,106.82,1058805.0
2020-07-21 14:35:00,106.84,107.03,106.74,106.86,406215.0,106.84,107.03,106.74,106.86,406215.0
2020-07-21 14:40:00,106.83,106.91,106.07,106.09,1104645.0,106.83,106.91,106.07,106.09,1104645.0
2020-07-21 14:45:00,106.16,106.43,105.92,106.42,1187055.0,106.16,106.43,105.92,106.42,1187055.0
2020-07-21 14:50:00,106.34,106.44,106.08,106.35,566250.0,106.34,106.44,106.08,106.35,566250.0
2020-07-21 14:55:00,106.38,106.59,106.2,106.28,590730.0,106.38,106.59,106.2,106.28,590730.0
2020-07-21 15:00:00,106.23,106.23,105.4,105.6,1105020.0,106.23,106.23,105.4,105.6,1105020.0
2020-07-21 15:05:00,105.61,105.88,105.0,105.08,1362705.0,105.61,105.88,105.0,105.08,1362705.0
2020-07-21 15:10:00,105.03,105.18,104.05,104.53,2424075.0,105.03,105.18,104.05,104.53,2424075.0
2020-07-21 15:15:00,104.53,104.99,104.4,104.92,1770810.0,104.53,104.99,104.4,104.92,1770810.0
2020-07-21 15:20:00,104.91,105.39,104.68,105.06,1328100.0,104.91,105.39,104.68,105.06,1328100.0
2020-07-21 15:25:00,105.01,105.57,104.83,104.89,1372695.0,105.01,105.57,104.83,104.89,1372695.0
2020-07-21 15:30:00,104.87,105.14,104.73,104.78,1027200.0,104.87,105.14,104.73,104.78,1027200.0
2020-07-21 15:35:00,104.86,104.93,103.91,104.29,1881375.0,104.86,104.93,103.91,104.29,1881375.0
2020-07-21 15:40:00,104.3,104.72,104.14,104.71,1097970.0,104.3,104.72,104.14,104.71,1097970.0
2020-07-21 15:45:00,104.71,105.49,104.59,105.37,1479630.0,104.71,105.49,104.59,105.37,1479630.0
2020-07-21 15:50:00,105.3,105.3,104.27,104.76,1684110.0,105.3,105.3,104.27,104.76,1684110.0
2020-07-21 15:55:00,104.76,104.99,104.34,104.51,2066550.0,104.76,104.99,104.34,104.51,2066550.0
2020-07-22 09:30:00,106.6,108.43,106.35,107.8,6195450.0,106.6,108.43,106.35,107.8,6195450.0
2020-07-22 09:35:00,107.78,107.82,105.8,106.93,3499185.0,107.78,107.82,105.8,106.93,3499185.0
2020-07-22 09:40:00,106.88,106.99,105.55,106.11,1939695.0,106.88,106.99,105.55,106.11,1939695.0
2020-07-22 09:45:00,106.13,106.53,105.87,106.15,1148940.0,106.13,106.53,105.87,106.15,1148940.0
2020-07-22 09:50:00,106.18,107.16,106.18,106.6,1758735.0,106.18,107.16,106.18,106.6,1758735.0
2020-07-22 09:55:00,106.6,107.3,106.59,106.92,1623705.0,106.6,107.3,106.59,106.92,1623705.0
2020-07-22 10:00:00,106.93,107.27,106.19,107.06,1633500.0,106.93,107.27,106.19,107.06,1633500.0
2020-07-22 10:05:00,107.07,107.25,106.73,106.91,1094535.0,107.07,107.25,106.73,106.91,1094535.0
2020-07-22 10:10:00,106.97,107.02,106.54,106.59,752415.0,106.97,107.02,106.54,106.59,752415.0
2020-07-22 10:15:00,106.6,106.73,106.17,106.61,1000320.0,106.6,106.73,106.17,106.61,1000320.0
2020-07-22 10:20:00,106.62,106.73,106.35,106.57,611385.0,106.62,106.73,106.35,106.57,611385.0
2020-07-22 10:25:00,106.59,106.62,105.67,105.78,1090725.0,106.59,106.62,105.67,105.78,1090725.0
2020-07-22 10:30:00,105.72,106.07,105.53,105.92,997845.0,105.72,106.07,105.53,105.92,997845.0
2020-07-22 10:35:00,105.94,106.32,105.8,106.2,664095.0,105.94,106.32,105.8,106.2,664095.0
2020-07-22 10:40:00,106.16,106.27,105.73,105.73,682440.0,106.16,106.27,105.73,105.73,682440.0
2020-07-22 10:45:00,105.82,105.93,104.6,104.87,1574610.0,105.82,105.93,104.6,104.87,1574610.0
2020-07-22 10:50:00,104.86,105.12,104.13,104.49,2067450.0,104.86,105.12,104.13,104.49,2067450.0
2020-07-22 10:55:00,104.53,104.94,104.35,104.94,1181745.0,104.53,104.94,104.35,104.94,1181745.0
2020-07-22 11:00:00,104.96,105.32,104.8,105.2,1361475.0,104.96,105.32,104.8,105.2,1361475.0
2020-07-22 11:05:00,105.19,105.32,104.73,104.83,761325.0,105.19,105.32,104.73,104.83,761325.0
2020-07-22 11:10:00,104.8,104.93,104.3,104.44,826785.0,104.8,104.93,104.3,104.44,826785.0
2020-07-22 11:15:00,104.44,104.85,104.41,104.77,886830.0,104.44,104.85,104.41,104.77,886830.0
2020-07-22 11:20:00,104.76,105.18,104.65,105.02,766350.0,104.76,105.18,104.65,105.02,766350.0
2020-07-22 11:25:00,105.04,105.61,105.04,105.61,1086330.0,105.04,105.61,105.04,105.61,1086330.0
2020-07-22 11:30:00,105.65,106.0,105.52,105.77,1458855.0,105.65,106.0,105.52,105.77,1458855.0
2020-07-22 11:35:00,105.74,105.87,105.44,105.87,831315.0,105.74,105.87,105.44,105.87,831315.0
2020-07-22 11:40:00,105.91,106.27,105.8,105.88,1203660.0,105.91,106.27,105.8,105.88,1203660.0
2020-07-22 11:45:00,105.87,106.13,105.8,105.88,691785.0,105.87,106.13,105.8,105.88,691785.0
2020-07-22 11:50:00,105.87,105.87,105.41,105.55,793035.0,105.87,105.87,105.41,105.55,793035.0
2020-07-22 11:55:00,105.54,105.8,105.45,105.54,429390.0,105.54,105.8,105.45,105.54,429390.0
2020-07-22 12:00:00,105.59,105.66,104.94,104.97,685125.0,105.59,105.66,104.94,104.97,685125.0
2020-07-22 12:05:00,105.0,105.33,105.0,105.11,576705.0,105.0,105.33,105.0,105.11,576705.0
2020-07-22 12:10:00,105.12,105.73,105.07,105.6,874440.0,105.12,105.73,105.07,105.6,874440.0
2020-07-22 12:15:00,105.61,105.8,105.35,105.72,824310.0,105.61,105.8,105.35,105.72,824310.0
2020-07-22 12:20:00,105.73,105.79,105.56,105.59,611220.0,105.73,105.79,105.56,105.59,611220.0
2020-07-22 12:25:00,105.61,105.98,105.56,105.87,590625.0,105.61,105.98,105.56,105.87,590625.0
2020-07-22 12:30:00,105.87,105.94,105.6,105.72,329970.0,105.87,105.94,105.6,105.72,329970.0
2020-07-22 12:35:00,105.72,105.9,105.62,105.87,445770.0,105.72,105.9,105.62,105.87,445770.0
2020-07-22 12:40:00,105.84,105.9,105.72,105.8,353880.0,105.84,105.9,105.72,105.8,353880.0
2020-07-22 12:45:00,105.8,105.81,105.62,105.72,344115.0,105.8,105.81,105.62,105.72,344115.0
2020-07-22 12:50:00,105.73,105.76,105.25,105.38,390825.0,105.73,105.76,105.25,105.38,390825.0
2020-07-22 12:55:00,105.38,105.72,105.37,105.68,394755.0,105.38,105.72,105.37,105.68,394755.0
2020-07-22 13:00:00,105.67,105.73,105.5,105.71,384540.0,105.67,105.73,105.5,105.71,384540.0
2020-07-22 13:05:00,105.69,105.81,105.64,105.75,419505.0,105.69,105.81,105.64,105.75,419505.0
2020-07-22 13:10:00,105.72,105.8,105.6,105.71,392235.0,105.72,105.8,105.6,105.71,392235.0
2020-07-22 13:15:00,105.72,105.98,105.71,105.92,746940.0,105.72,105.98,105.71,105.92,746940.0
2020-07-22 13:20:00,105.92,105.97,105.73,105.77,492150.0,105.92,105.97,105.73,105.77,492150.0
2020-07-22 13:25:00,105.73,105.87,105.64,105.85,443625.0,105.73,105.87,105.64,105.85,443625.0
2020-07-22 13:30:00,105.87,105.95,105.58,105.61,476310.0,105.87,105.95,105.58,105.61,476310.0
2020-07-22 13:35:00,105.62,105.73,105.42,105.64,596310.0,105.62,105.73,105.42,105.64,596310.0
2020-07-22 13:40:00,105.62,105.77,105.6,105.72,381765.0,105.62,105.77,105.6,105.72,381765.0
2020-07-22 13:45:00,105.78,105.87,105.4,105.48,677295.0,105.78,105.87,105.4,105.48,677295.0
2020-07-22 13:50:00,105.51,105.61,105.09,105.16,692235.0,105.51,105.61,105.09,105.16,692235.0
2020-07-22 13:55:00,105.15,105.33,105.04,105.13,494400.0,105.15,105.33,105.04,105.13,494400.0
2020-07-22 14:00:00,105.18,105.39,105.17,105.21,944100.0,105.18,105.39,105.17,105.21,944100.0
2020-07-22 14:05:00,105.19,105.26,105.01,105.23,475485.0,105.19,105.26,105.01,105.23,475485.0
2020-07-22 14:10:00,105.23,105.33,105.15,105.23,356805.0,105.23,105.33,105.15,105.23,356805.0
2020-07-22 14:15:00,105.23,105.44,105.14,105.36,527850.0,105.23,105.44,105.14,105.36,527850.0
2020-07-22 14:20:00,105.39,105.4,104.81,104.95,509430.0,105.39,105.4,104.81,104.95,509430.0
2020-07-22 14:25:00,104.99,105.17,104.89,105.09,370020.0,104.99,105.17,104.89,105.09,370020.0
2020-07-22 14:30:00,105.11,105.13,104.83,104.88,547995.0,105.11,105.13,104.83,104.88,547995.0
2020-07-22 14:35:00,104.9,105.22,104.67,105.18,809310.0,104.9,105.22,104.67,105.18,809310.0
2020-07-22 14:40:00,105.2,105.64,105.01,105.62,1042005.0,105.2,105.64,105.01,105.62,1042005.0
2020-07-22 14:45:00,105.6,105.71,105.39,105.57,1146255.0,105.6,105.71,105.39,105.57,1146255.0
2020-07-22 14:50:00,105.58,106.46,105.58,106.4,1912695.0,105.58,106.46,105.58,106.4,1912695.0
2020-07-22 14:55:00,106.46,107.11,106.38,106.76,2506875.0,106.46,107.11,106.38,106.76,2506875.0
2020-07-22 15:00:00,106.8,107.67,106.78,107.57,2690145.0,106.8,107.67,106.78,107.57,2690145.0
2020-07-22 15:05:00,107.5,107.58,106.78,107.17,2450700.0,107.5,107.58,106.78,107.17,2450700.0
2020-07-22 15:10:00,107.19,107.85,107.19,107.78,1712310.0,107.19,107.85,107.19,107.78,1712310.0
2020-07-22 15:15:00,107.77,107.77,107.0,107.11,1634940.0,107.77,107.77,107.0,107.11,1634940.0
2020-07-22 15:20:00,107.11,107.43,106.73,107.36,1772775.0,107.11,107.43,106.73,107.36,1772775.0
2020-07-22 15:25:00,107.37,107.46,106.07,106.07,1853175.0,107.37,107.46,106.07,106.07,1853175.0
2020-07-22 15:30:00,106.06,106.48,106.02,106.15,1572480.0,106.06,106.48,106.02,106.15,1572480.0
2020-07-22 15:35:00,106.15,106.96,106.13,106.85,1819365.0,106.15,106.96,106.13,106.85,1819365.0
2020-07-22 15:40:00,106.84,107.0,106.57,106.9,1201935.0,106.84,107.0,106.57,106.9,1201935.0
2020-07-22 15:45:00,106.91,106.93,106.67,106.9,1196280.0,106.91,106.93,106.67,106.9,1196280.0
2020-07-22 15:50:00,106.92,106.98,106.2,106.37,1954470.0,106.92,106.98,106.2,106.37,1954470.0
2020-07-22 15:55:00,106.35,106.48,105.63,106.04,3453840.0,106.35,106.48,105.63,106.04,3453840.0
2020-07-23 09:30:00,111.91,112.6,108.53,108.91,10079895.0,111.91,112.6,108.53,108.91,10079895.0
2020-07-23 09:35:00,109.05,110.67,108.92,109.59,5734575.0,109.05,110.67,108.92,109.59,5734575.0
2020-07-23 09:40:00,109.65,109.93,107.4,107.81,4816410.0,109.65,109.93,107.4,107.81,4816410.0
2020-07-23 09:45:00,107.87,108.99,107.33,107.7,4053840.0,107.87,108.99,107.33,107.7,4053840.0
2020-07-23 09:50:00,107.8,108.64,107.07,107.3,3189270.0,107.8,108.64,107.07,107.3,3189270.0
2020-07-23 09:55:00,107.27,107.33,105.88,107.03,5218695.0,107.27,107.33,105.88,107.03,5218695.0
2020-07-23 10:00:00,107.08,107.9,106.82,106.93,3339480.0,107.08,107.9,106.82,106.93,3339480.0
2020-07-23 10:05:00,106.86,107.22,105.41,105.67,4160055.0,106.86,107.22,105.41,105.67,4160055.0
2020-07-23 10:10:00,105.64,105.76,103.46,104.0,4680975.0,105.64,105.76,103.46,104.0,4680975.0
2020-07-23 10:15:00,103.94,105.73,103.78,104.76,4127745.0,103.94,105.73,103.78,104.76,4127745.0
2020-07-23 10:20:00,104.79,105.96,104.62,105.86,2806440.0,104.79,105.96,104.62,105.86,2806440.0
2020-07-23 10:25:00,105.81,107.03,105.77,106.67,4200705.0,105.81,107.03,105.77,106.67,4200705.0
2020-07-23 10:30:00,106.61,107.07,106.2,106.33,2338710.0,106.61,107.07,106.2,106.33,2338710.0
2020-07-23 10:35:00,106.35,107.2,106.23,106.53,2149635.0,106.35,107.2,106.23,106.53,2149635.0
2020-07-23 10:40:00,106.6,107.73,106.55,107.62,2356740.0,106.6,107.73,106.55,107.62,2356740.0
2020-07-23 10:45:00,107.62,108.28,107.09,108.07,2788425.0,107.62,108.28,107.09,108.07,2788425.0
2020-07-23 10:50:00,108.05,108.27,106.93,107.0,2741940.0,108.05,108.27,106.93,107.0,2741940.0
2020-07-23 10:55:00,107.05,107.4,106.6,106.71,1555815.0,107.05,107.4,106.6,106.71,1555815.0
2020-07-23 11:00:00,106.79,106.88,105.77,105.96,1679130.0,106.79,106.88,105.77,105.96,1679130.0
2020-07-23 11:05:00,105.96,106.79,105.66,106.78,2608590.0,105.96,106.79,105.66,106.78,2608590.0
2020-07-23 11:10:00,106.68,107.27,106.44,107.03,1654890.0,106.68,107.27,106.44,107.03,1654890.0
2020-07-23 11:15:00,107.13,107.2,106.5,106.73,1231635.0,107.13,107.2,106.5,106.73,1231635.0
2020-07-23 11:20:00,106.83,107.07,106.0,106.1,1261440.0,106.83,107.07,106.0,106.1,1261440.0
2020-07-23 11:25:00,106.15,106.59,106.05,106.22,1028295.0,106.15,106.59,106.05,106.22,1028295.0
2020-07-23 11:30:00,106.25,106.48,105.69,106.27,1366800.0,106.25,106.48,105.69,106.27,1366800.0
2020-07-23 11:35:00,106.19,106.43,105.87,106.31,793350.0,106.19,106.43,105.87,106.31,793350.0
2020-07-23 11:40:00,106.2,106.33,105.6,105.92,1015545.0,106.2,106.33,105.6,105.92,1015545.0
2020-07-23 11:45:00,105.97,106.77,105.83,106.62,1462605.0,105.97,106.77,105.83,106.62,1462605.0
2020-07-23 11:50:00,106.57,106.61,106.0,106.12,803505.0,106.57,106.61,106.0,106.12,803505.0
2020-07-23 11:55:00,106.22,106.43,105.49,105.59,1040070.0,106.22,106.43,105.49,105.59,1040070.0
2020-07-23 12:00:00,105.57,105.65,104.91,105.46,1839750.0,105.57,105.65,104.91,105.46,1839750.0
2020-07-23 12:05:00,105.45,105.61,104.95,105.05,1666695.0,105.45,105.61,104.95,105.05,1666695.0
2020-07-23 12:10:00,105.06,105.44,104.96,105.26,1058070.0,105.06,105.44,104.96,105.26,1058070.0
2020-07-23 12:15:00,105.22,105.34,104.57,104.73,1340715.0,105.22,105.34,104.57,104.73,1340715.0
2020-07-23 12:20:00,104.69,104.81,104.0,104.23,2024685.0,104.69,104.81,104.0,104.23,2024685.0
2020-07-23 12:25:00,104.26,104.61,103.78,104.26,2153820.0,104.26,104.61,103.78,104.26,2153820.0
2020-07-23 12:30:00,104.23,104.59,102.17,102.27,3008940.0,104.23,104.59,102.17,102.27,3008940.0
2020-07-23 12:35:00,102.3,102.96,101.56,101.72,3761100.0,102.3,102.96,101.56,101.72,3761100.0
2020-07-23 12:40:00,101.73,102.89,101.62,102.26,2609595.0,101.73,102.89,101.62,102.26,2609595.0
2020-07-23 12:45:00,102.29,103.2,102.29,102.79,1804740.0,102.29,103.2,102.29,102.79,1804740.0
2020-07-23 12:50:00,102.74,102.91,101.71,101.83,1788510.0,102.74,102.91,101.71,101.83,1788510.0
2020-07-23 12:55:00,101.84,103.05,101.77,102.75,1902225.0,101.84,103.05,101.77,102.75,1902225.0
2020-07-23 13:00:00,102.68,103.43,102.53,103.24,1683495.0,102.68,103.43,102.53,103.24,1683495.0
2020-07-23 13:05:00,103.26,103.56,102.77,103.47,1469295.0,103.26,103.56,102.77,103.47,1469295.0
2020-07-23 13:10:00,103.42,103.73,103.0,103.71,1596480.0,103.42,103.73,103.0,103.71,1596480.0
2020-07-23 13:15:00,103.68,103.83,102.82,102.82,1637820.0,103.68,103.83,102.82,102.82,1637820.0
2020-07-23 13:20:00,102.92,103.1,100.96,101.28,3323220.0,102.92,103.1,100.96,101.28,3323220.0
2020-07-23 13:25:00,101.35,102.27,101.28,102.11,2037900.0,101.35,102.27,101.28,102.11,2037900.0
2020-07-23 13:30:00,102.0,102.06,101.06,101.3,1756590.0,102.0,102.06,101.06,101.3,1756590.0
2020-07-23 13:35:00,101.39,101.87,100.8,101.63,2088915.0,101.39,101.87,100.8,101.63,2088915.0
2020-07-23 13:40:00,101.62,101.9,101.2,101.56,1532055.0,101.62,101.9,101.2,101.56,1532055.0
2020-07-23 13:45:00,101.54,102.36,100.92,100.93,1978740.0,101.54,102.36,100.92,100.93,1978740.0
2020-07-23 13:50:00,100.92,101.45,100.6,100.79,1942245.0,100.92,101.45,100.6,100.79,1942245.0
2020-07-23 13:55:00,100.75,101.44,100.59,101.33,1855275.0,100.75,101.44,100.59,101.33,1855275.0
2020-07-23 14:00:00,101.33,101.47,100.13,100.2,2275185.0,101.33,101.47,100.13,100.2,2275185.0
2020-07-23 14:05:00,100.15,100.63,99.54,99.68,3785385.0,100.15,100.63,99.54,99.68,3785385.0
2020-07-23 14:10:00,99.7,99.73,98.72,99.36,3296790.0,99.7,99.73,98.72,99.36,3296790.0
2020-07-23 14:15:00,99.47,100.47,98.87,100.18,2903220.0,99.47,100.47,98.87,100.18,2903220.0
2020-07-23 14:20:00,100.27,100.6,99.71,100.41,2058330.0,100.27,100.6,99.71,100.41,2058330.0
2020-07-23 14:25:00,100.41,100.59,99.84,100.03,1659600.0,100.41,100.59,99.84,100.03,1659600.0
2020-07-23 14:30:00,99.94,100.88,99.48,100.56,2454705.0,99.94,100.88,99.48,100.56,2454705.0
2020-07-23 14:35:00,100.69,100.98,99.93,99.95,1944060.0,100.69,100.98,99.93,99.95,1944060.0
2020-07-23 14:40:00,99.89,100.8,99.89,100.7,1421010.0,99.89,100.8,99.89,100.7,1421010.0
2020-07-23 14:45:00,100.64,101.44,100.31,101.36,1834770.0,100.64,101.44,100.31,101.36,1834770.0
2020-07-23 14:50:00,101.4,101.89,101.22,101.59,2285865.0,101.4,101.89,101.22,101.59,2285865.0
2020-07-23 14:55:00,101.56,101.66,101.04,101.34,1398450.0,101.56,101.66,101.04,101.34,1398450.0
2020-07-23 15:00:00,101.36,102.13,101.36,101.81,1560120.0,101.36,102.13,101.36,101.81,1560120.0
2020-07-23 15:05:00,101.83,102.03,100.55,100.61,1595880.0,101.83,102.03,100.55,100.61,1595880.0
2020-07-23 15:10:00,100.6,101.06,100.41,100.81,1384140.0,100.6,101.06,100.41,100.81,1384140.0
2020-07-23 15:15:00,100.69,101.39,100.69,100.95,1128315.0,100.69,101.39,100.69,100.95,1128315.0
2020-07-23 15:20:00,100.92,101.66,100.92,101.04,984000.0,100.92,101.66,100.92,101.04,984000.0
2020-07-23 15:25:00,100.96,101.45,100.69,101.33,1040250.0,100.96,101.45,100.69,101.33,1040250.0
2020-07-23 15:30:00,101.39,101.83,100.85,101.74,1507050.0,101.39,101.83,100.85,101.74,1507050.0
2020-07-23 15:35:00,101.72,102.05,101.33,101.71,1545885.0,101.72,102.05,101.33,101.71,1545885.0
2020-07-23 15:40:00,101.71,101.9,101.15,101.43,1041825.0,101.71,101.9,101.15,101.43,1041825.0
2020-07-23 15:45:00,101.36,101.53,100.93,100.93,1227705.0,101.36,101.53,100.93,100.93,1227705.0
2020-07-23 15:50:00,100.93,100.93,100.18,100.67,2566500.0,100.93,100.93,100.18,100.67,2566500.0
2020-07-23 15:55:00,100.69,100.99,100.43,100.91,2167365.0,100.69,100.99,100.43,100.91,2167365.0
2020-07-24 09:30:00,94.4,95.61,93.46,94.77,8794935.0,94.4,95.61,93.46,94.77,8794935.0
2020-07-24 09:35:00,94.73,94.73,91.73,92.45,6844620.0,94.73,94.73,91.73,92.45,6844620.0
2020-07-24 09:40:00,92.54,93.59,91.97,93.39,6078075.0,92.54,93.59,91.97,93.39,6078075.0
2020-07-24 09:45:00,93.35,93.47,91.5,91.66,4265670.0,93.35,93.47,91.5,91.66,4265670.0
2020-07-24 09:50:00,91.64,92.73,91.1,92.47,5022705.0,91.64,92.73,91.1,92.47,5022705.0
2020-07-24 09:55:00,92.4,94.2,92.14,93.94,5008200.0,92.4,94.2,92.14,93.94,5008200.0
2020-07-24 10:00:00,93.93,94.49,93.54,94.0,4537485.0,93.93,94.49,93.54,94.0,4537485.0
2020-07-24 10:05:00,94.02,94.93,93.78,94.77,3279300.0,94.02,94.93,93.78,94.77,3279300.0
2020-07-24 10:10:00,94.81,94.81,93.48,93.93,2827860.0,94.81,94.81,93.48,93.93,2827860.0
2020-07-24 10:15:00,93.98,94.77,93.8,94.52,2693130.0,93.98,94.77,93.8,94.52,2693130.0
2020-07-24 10:20:00,94.55,96.19,94.55,95.72,5097840.0,94.55,96.19,94.55,95.72,5097840.0
2020-07-24 10:25:00,95.72,96.38,95.14,96.34,3757530.0,95.72,96.38,95.14,96.34,3757530.0
2020-07-24 10:30:00,96.33,96.45,94.38,94.77,3826860.0,96.33,96.45,94.38,94.77,3826860.0
2020-07-24 10:35:00,94.77,95.36,94.4,94.94,2383005.0,94.77,95.36,94.4,94.94,2383005.0
2020-07-24 10:40:00,94.93,95.73,94.93,95.46,1983150.0,94.93,95.73,94.93,95.46,1983150.0
2020-07-24 10:45:00,95.58,95.9,95.07,95.52,2057655.0,95.58,95.9,95.07,95.52,2057655.0
2020-07-24 10:50:00,95.52,96.2,95.38,96.12,2254905.0,95.52,96.2,95.38,96.12,2254905.0
2020-07-24 10:55:00,96.08,97.2,96.07,97.11,3419295.0,96.08,97.2,96.07,97.11,3419295.0
2020-07-24 11:00:00,97.14,97.67,96.81,96.83,3658050.0,97.14,97.67,96.81,96.83,3658050.0
2020-07-24 11:05:00,96.81,97.25,96.38,96.72,3544890.0,96.81,97.25,96.38,96.72,3544890.0
2020-07-24 11:10:00,96.68,96.95,96.22,96.5,2085585.0,96.68,96.95,96.22,96.5,2085585.0
2020-07-24 11:15:00,96.56,96.86,95.78,95.94,2184045.0,96.56,96.86,95.78,95.94,2184045.0
2020-07-24 11:20:00,95.98,96.93,95.98,96.86,2035980.0,95.98,96.93,95.98,96.86,2035980.0
2020-07-24 11:25:00,96.78,96.82,96.23,96.4,1866060.0,96.78,96.82,96.23,96.4,1866060.0
2020-07-24 11:30:00,96.37,96.38,95.53,95.53,1574985.0,96.37,96.38,95.53,95.53,1574985.0
2020-07-24 11:35:00,95.59,95.66,95.03,95.16,2043930.0,95.59,95.66,95.03,95.16,2043930.0
2020-07-24 11:40:00,95.16,95.79,95.16,95.77,1053900.0,95.16,95.79,95.16,95.77,1053900.0
2020-07-24 11:45:00,95.8,95.93,95.28,95.42,1015410.0,95.8,95.93,95.28,95.42,1015410.0
2020-07-24 11:50:00,95.43,95.68,95.2,95.37,627060.0,95.43,95.68,95.2,95.37,627060.0
2020-07-24 11:55:00,95.3,95.93,95.07,95.93,1292280.0,95.3,95.93,95.07,95.93,1292280.0
2020-07-24 12:00:00,95.93,95.99,95.36,95.5,955365.0,95.93,95.99,95.36,95.5,955365.0
2020-07-24 12:05:00,95.54,95.63,95.33,95.43,635310.0,95.54,95.63,95.33,95.43,635310.0
2020-07-24 12:10:00,95.42,95.53,94.57,94.57,1599300.0,95.42,95.53,94.57,94.57,1599300.0
2020-07-24 12:15:00,94.55,94.94,94.52,94.76,1182795.0,94.55,94.94,94.52,94.76,1182795.0
2020-07-24 12:20:00,94.77,95.1,94.71,94.78,643500.0,94.77,95.1,94.71,94.78,643500.0
2020-07-24 12:25:00,94.83,95.67,94.83,95.57,1324725.0,94.83,95.67,94.83,95.57,1324725.0
2020-07-24 12:30:00,95.62,95.67,95.27,95.53,615135.0,95.62,95.67,95.27,95.53,615135.0
2020-07-24 12:35:00,95.57,95.8,95.41,95.41,1035720.0,95.57,95.8,95.41,95.41,1035720.0
2020-07-24 12:40:00,95.46,95.52,94.93,94.98,1172790.0,95.46,95.52,94.93,94.98,1172790.0
2020-07-24 12:45:00,95.03,95.31,94.8,95.23,726435.0,95.03,95.31,94.8,95.23,726435.0
2020-07-24 12:50:00,95.25,95.38,94.94,95.08,800700.0,95.25,95.38,94.94,95.08,800700.0
2020-07-24 12:55:00,95.13,95.2,95.0,95.09,758625.0,95.13,95.2,95.0,95.09,758625.0
2020-07-24 13:00:00,95.13,95.47,94.98,95.27,790935.0,95.13,95.47,94.98,95.27,790935.0
2020-07-24 13:05:00,95.31,95.33,94.57,94.72,1192455.0,95.31,95.33,94.57,94.72,1192455.0
2020-07-24 13:10:00,94.68,94.7,94.03,94.03,1511445.0,94.68,94.7,94.03,94.03,1511445.0
2020-07-24 13:15:00,94.07,94.28,93.59,94.17,1706130.0,94.07,94.28,93.59,94.17,1706130.0
2020-07-24 13:20:00,94.1,94.4,94.08,94.34,800145.0,94.1,94.4,94.08,94.34,800145.0
2020-07-24 13:25:00,94.34,94.73,94.33,94.66,939420.0,94.34,94.73,94.33,94.66,939420.0
2020-07-24 13:30:00,94.57,94.95,94.51,94.7,1137255.0,94.57,94.95,94.51,94.7,1137255.0
2020-07-24 13:35:00,94.77,95.4,94.69,95.32,953145.0,94.77,95.4,94.69,95.32,953145.0
2020-07-24 13:40:00,95.33,95.67,95.26,95.4,1418700.0,95.33,95.67,95.26,95.4,1418700.0
2020-07-24 13:45:00,95.37,96.13,95.34,95.98,1398435.0,95.37,96.13,95.34,95.98,1398435.0
2020-07-24 13:50:00,95.97,96.04,95.55,95.72,974535.0,95.97,96.04,95.55,95.72,974535.0
2020-07-24 13:55:00,95.8,95.87,95.45,95.5,624540.0,95.8,95.87,95.45,95.5,624540.0
2020-07-24 14:00:00,95.53,96.46,95.43,96.21,1444410.0,95.53,96.46,95.43,96.21,1444410.0
2020-07-24 14:05:00,96.23,96.79,96.05,96.62,1485525.0,96.23,96.79,96.05,96.62,1485525.0
2020-07-24 14:10:00,96.6,96.81,96.24,96.36,1285455.0,96.6,96.81,96.24,96.36,1285455.0
2020-07-24 14:15:00,96.39,96.45,95.75,95.93,891255.0,96.39,96.45,95.75,95.93,891255.0
2020-07-24 14:20:00,95.92,96.19,95.8,96.14,1143510.0,95.92,96.19,95.8,96.14,1143510.0
2020-07-24 14:25:00,96.11,96.71,96.02,96.71,1001970.0,96.11,96.71,96.02,96.71,1001970.0
2020-07-24 14:30:00,96.68,96.69,96.11,96.14,848880.0,96.68,96.69,96.11,96.14,848880.0
2020-07-24 14:35:00,96.13,96.17,95.7,96.01,1309320.0,96.13,96.17,95.7,96.01,1309320.0
2020-07-24 14:40:00,96.04,96.18,95.77,95.85,597645.0,96.04,96.18,95.77,95.85,597645.0
2020-07-24 14:45:00,95.8,96.0,95.36,95.46,884370.0,95.8,96.0,95.36,95.46,884370.0
2020-07-24 14:50:00,95.49,95.55,95.02,95.15,1103445.0,95.49,95.55,95.02,95.15,1103445.0
2020-07-24 14:55:00,95.16,95.67,95.03,95.49,986955.0,95.16,95.67,95.03,95.49,986955.0
2020-07-24 15:00:00,95.47,95.65,95.24,95.56,650325.0,95.47,95.65,95.24,95.56,650325.0
2020-07-24 15:05:00,95.53,95.95,95.48,95.79,1086450.0,95.53,95.95,95.48,95.79,1086450.0
2020-07-24 15:10:00,95.74,96.13,95.6,95.78,1332630.0,95.74,96.13,95.6,95.78,1332630.0
2020-07-24 15:15:00,95.81,95.86,95.2,95.39,1501815.0,95.81,95.86,95.2,95.39,1501815.0
2020-07-24 15:20:00,95.42,95.47,95.0,95.03,966360.0,95.42,95.47,95.0,95.03,966360.0
2020-07-24 15:25:00,94.99,95.27,94.77,94.85,1035720.0,94.99,95.27,94.77,94.85,1035720.0
2020-07-24 15:30:00,94.85,95.02,94.46,94.69,1509945.0,94.85,95.02,94.46,94.69,1509945.0
2020-07-24 15:35:00,94.74,95.39,94.74,95.23,1562835.0,94.74,95.39,94.74,95.23,1562835.0
2020-07-24 15:40:00,95.19,95.33,94.78,94.78,948675.0,95.19,95.33,94.78,94.78,948675.0
2020-07-24 15:45:00,94.81,94.86,94.44,94.58,1666500.0,94.81,94.86,94.44,94.58,1666500.0
2020-07-24 15:50:00,94.56,95.06,94.47,94.84,1724325.0,94.56,95.06,94.47,94.84,1724325.0
2020-07-24 15:55:00,94.83,94.96,94.32,94.37,2853480.0,94.83,94.96,94.32,94.37,2853480.0
2020-07-27 09:30:00,95.67,95.87,94.2,94.6,4002795.0,95.67,95.87,94.2,94.6,4002795.0
2020-07-27 09:35:00,94.69,95.53,94.53,95.26,2050935.0,94.69,95.53,94.53,95.26,2050935.0
2020-07-27 09:40:00,95.21,96.27,95.2,95.85,3048570.0,95.21,96.27,95.2,95.85,3048570.0
2020-07-27 09:45:00,95.86,96.45,95.56,96.26,3224850.0,95.86,96.45,95.56,96.26,3224850.0
2020-07-27 09:50:00,96.19,97.45,96.19,97.39,3221895.0,96.19,97.45,96.19,97.39,3221895.0
2020-07-27 09:55:00,97.39,98.67,97.07,98.64,3366660.0,97.39,98.67,97.07,98.64,3366660.0
2020-07-27 10:00:00,98.57,98.67,97.55,98.04,2846160.0,98.57,98.67,97.55,98.04,2846160.0
2020-07-27 10:05:00,98.0,98.0,97.08,97.3,2100480.0,98.0,98.0,97.08,97.3,2100480.0
2020-07-27 10:10:00,97.29,97.83,97.09,97.31,1663110.0,97.29,97.83,97.09,97.31,1663110.0
2020-07-27 10:15:00,97.31,97.96,96.92,97.58,1827300.0,97.31,97.96,96.92,97.58,1827300.0
2020-07-27 10:20:00,97.53,97.8,96.8,97.07,1619310.0,97.53,97.8,96.8,97.07,1619310.0
2020-07-27 10:25:00,97.03,97.3,96.26,97.1,1717110.0,97.03,97.3,96.26,97.1,1717110.0
2020-07-27 10:30:00,97.07,97.39,96.74,96.78,1230465.0,97.07,97.39,96.74,96.78,1230465.0
2020-07-27 10:35:00,96.79,97.66,96.63,97.66,1230000.0,96.79,97.66,96.63,97.66,1230000.0
2020-07-27 10:40:00,97.63,98.0,97.33,97.4,1715550.0,97.63,98.0,97.33,97.4,1715550.0
2020-07-27 10:45:00,97.47,97.73,97.4,97.47,752835.0,97.47,97.73,97.4,97.47,752835.0
2020-07-27 10:50:00,97.48,97.88,97.2,97.7,881385.0,97.48,97.88,97.2,97.7,881385.0
2020-07-27 10:55:00,97.72,97.93,97.19,97.51,1245075.0,97.72,97.93,97.19,97.51,1245075.0
2020-07-27 11:00:00,97.49,97.55,97.0,97.24,792990.0,97.49,97.55,97.0,97.24,792990.0
2020-07-27 11:05:00,97.25,97.33,96.78,97.0,825135.0,97.25,97.33,96.78,97.0,825135.0
2020-07-27 11:10:00,96.98,97.12,96.29,96.39,1142715.0,96.98,97.12,96.29,96.39,1142715.0
2020-07-27 11:15:00,96.39,96.57,95.97,96.48,1755000.0,96.39,96.57,95.97,96.48,1755000.0
2020-07-27 11:20:00,96.53,96.53,95.43,95.59,1679475.0,96.53,96.53,95.43,95.59,1679475.0
2020-07-27 11:25:00,95.6,95.92,95.09,95.32,1871325.0,95.6,95.92,95.09,95.32,1871325.0
2020-07-27 11:30:00,95.31,95.84,95.21,95.53,1599570.0,95.31,95.84,95.21,95.53,1599570.0
2020-07-27 11:35:00,95.47,95.47,94.42,94.98,2465250.0,95.47,95.47,94.42,94.98,2465250.0
2020-07-27 11:40:00,95.02,95.61,94.89,95.61,1532535.0,95.02,95.61,94.89,95.61,1532535.0
2020-07-27 11:45:00,95.53,96.07,95.4,95.89,1478610.0,95.53,96.07,95.4,95.89,1478610.0
2020-07-27 11:50:00,95.89,96.35,95.62,96.32,1261260.0,95.89,96.35,95.62,96.32,1261260.0
2020-07-27 11:55:00,96.33,96.33,95.88,96.09,920700.0,96.33,96.33,95.88,96.09,920700.0
2020-07-27 12:00:00,96.06,96.42,95.97,96.34,848220.0,96.06,96.42,95.97,96.34,848220.0
2020-07-27 12:05:00,96.4,96.57,96.21,96.5,738030.0,96.4,96.57,96.21,96.5,738030.0
2020-07-27 12:10:00,96.52,96.71,96.41,96.57,812025.0,96.52,96.71,96.41,96.57,812025.0
2020-07-27 12:15:00,96.6,96.77,96.3,96.3,1029465.0,96.6,96.77,96.3,96.3,1029465.0
2020-07-27 12:20:00,96.27,96.53,96.25,96.3,326730.0,96.27,96.53,96.25,96.3,326730.0
2020-07-27 12:25:00,96.3,96.43,96.05,96.08,399270.0,96.3,96.43,96.05,96.08,399270.0
2020-07-27 12:30:00,96.1,96.64,96.02,96.55,602505.0,96.1,96.64,96.02,96.55,602505.0
2020-07-27 12:35:00,96.55,97.53,96.55,97.34,1637595.0,96.55,97.53,96.55,97.34,1637595.0
2020-07-27 12:40:00,97.33,97.33,96.96,97.19,681330.0,97.33,97.33,96.96,97.19,681330.0
2020-07-27 12:45:00,97.18,97.28,97.0,97.07,469725.0,97.18,97.28,97.0,97.07,469725.0
2020-07-27 12:50:00,97.07,97.33,96.8,97.02,664800.0,97.07,97.33,96.8,97.02,664800.0
2020-07-27 12:55:00,97.04,97.4,96.98,97.28,523665.0,97.04,97.4,96.98,97.28,523665.0
2020-07-27 13:00:00,97.33,97.55,97.2,97.3,1022175.0,97.33,97.55,97.2,97.3,1022175.0
2020-07-27 13:05:00,97.3,97.37,97.07,97.13,334320.0,97.3,97.37,97.07,97.13,334320.0
2020-07-27 13:10:00,97.13,97.46,97.08,97.46,414765.0,97.13,97.46,97.08,97.46,414765.0
2020-07-27 13:15:00,97.4,98.07,97.4,97.95,1393710.0,97.4,98.07,97.4,97.95,1393710.0
2020-07-27 13:20:00,97.94,97.98,97.58,97.7,703050.0,97.94,97.98,97.58,97.7,703050.0
2020-07-27 13:25:00,97.75,98.27,97.72,98.24,935085.0,97.75,98.27,97.72,98.24,935085.0
2020-07-27 13:30:00,98.24,98.24,97.65,97.93,991020.0,98.24,98.24,97.65,97.93,991020.0
2020-07-27 13:35:00,97.95,98.2,97.7,98.11,603870.0,97.95,98.2,97.7,98.11,603870.0
2020-07-27 13:40:00,98.11,98.58,98.03,98.53,1471275.0,98.11,98.58,98.03,98.53,1471275.0
2020-07-27 13:45:00,98.53,98.69,98.02,98.57,1640790.0,98.53,98.69,98.02,98.57,1640790.0
2020-07-27 13:50:00,98.6,98.62,98.15,98.38,917520.0,98.6,98.62,98.15,98.38,917520.0
2020-07-27 13:55:00,98.38,98.85,98.03,98.81,1205340.0,98.38,98.85,98.03,98.81,1205340.0
2020-07-27 14:00:00,98.83,99.27,98.81,98.91,1880040.0,98.83,99.27,98.81,98.91,1880040.0
2020-07-27 14:05:00,98.91,99.7,98.88,99.62,1973715.0,98.91,99.7,98.88,99.62,1973715.0
2020-07-27 14:10:00,99.66,100.33,99.63,100.04,3443175.0,99.66,100.33,99.63,100.04,3443175.0
2020-07-27 14:15:00,100.06,100.26,99.2,99.75,1986645.0,100.06,100.26,99.2,99.75,1986645.0
2020-07-27 14:20:00,99.73,100.23,99.66,100.11,1520190.0,99.73,100.23,99.66,100.11,1520190.0
2020-07-27 14:25:00,100.1,100.2,99.58,99.87,1401765.0,100.1,100.2,99.58,99.87,1401765.0
2020-07-27 14:30:00,99.89,99.99,99.47,99.7,825390.0,99.89,99.99,99.47,99.7,825390.0
2020-07-27 14:35:00,99.67,100.12,99.67,99.76,833700.0,99.67,100.12,99.67,99.76,833700.0
2020-07-27 14:40:00,99.78,100.12,99.69,100.12,816195.0,99.78,100.12,99.69,100.12,816195.0
2020-07-27 14:45:00,100.09,100.67,99.55,100.55,1450650.0,100.09,100.67,99.55,100.55,1450650.0
2020-07-27 14:50:00,100.6,100.91,100.35,100.49,2047290.0,100.6,100.91,100.35,100.49,2047290.0
2020-07-27 14:55:00,100.51,100.64,100.07,100.43,1122540.0,100.51,100.64,100.07,100.43,1122540.0
2020-07-27 15:00:00,100.47,101.2,100.34,101.17,2027115.0,100.47,101.2,100.34,101.17,2027115.0
2020-07-27 15:05:00,101.11,101.27,100.9,101.21,1632345.0,101.11,101.27,100.9,101.21,1632345.0
2020-07-27 15:10:00,101.21,101.74,101.16,101.58,2001825.0,101.21,101.74,101.16,101.58,2001825.0
2020-07-27 15:15:00,101.58,101.9,101.29,101.71,1592325.0,101.58,101.9,101.29,101.71,1592325.0
2020-07-27 15:20:00,101.74,102.13,101.71,102.09,1702950.0,101.74,102.13,101.71,102.09,1702950.0
2020-07-27 15:25:00,102.12,102.7,101.92,102.6,2103990.0,102.12,102.7,101.92,102.6,2103990.0
2020-07-27 15:30:00,102.57,102.91,102.18,102.5,2628945.0,102.57,102.91,102.18,102.5,2628945.0
2020-07-27 15:35:00,102.47,102.83,102.22,102.7,1856190.0,102.47,102.83,102.22,102.7,1856190.0
2020-07-27 15:40:00,102.69,103.2,102.33,102.65,2737470.0,102.69,103.2,102.33,102.65,2737470.0
2020-07-27 15:45:00,102.66,102.93,101.93,102.27,1884705.0,102.66,102.93,101.93,102.27,1884705.0
2020-07-27 15:50:00,102.33,102.53,101.73,102.44,1924050.0,102.33,102.53,101.73,102.44,1924050.0
2020-07-27 15:55:00,102.5,102.86,102.48,102.66,2722170.0,102.5,102.86,102.48,102.66,2722170.0
2020-07-28 09:30:00,100.27,100.77,99.47,100.4,4785015.0,100.27,100.77,99.47,100.4,4785015.0
2020-07-28 09:35:00,100.37,101.2,100.04,100.81,3274215.0,100.37,101.2,100.04,100.81,3274215.0
2020-07-28 09:40:00,100.84,101.4,100.52,100.8,2738865.0,100.84,101.4,100.52,100.8,2738865.0
2020-07-28 09:45:00,100.8,101.13,99.2,99.25,2799825.0,100.8,101.13,99.2,99.25,2799825.0
2020-07-28 09:50:00,99.2,99.5,98.51,98.6,4123005.0,99.2,99.5,98.51,98.6,4123005.0
2020-07-28 09:55:00,98.63,99.87,98.51,99.73,3172320.0,98.63,99.87,98.51,99.73,3172320.0
2020-07-28 10:00:00,99.74,100.51,99.57,100.16,2765895.0,99.74,100.51,99.57,100.16,2765895.0
2020-07-28 10:05:00,100.18,100.7,100.02,100.6,2028210.0,100.18,100.7,100.02,100.6,2028210.0
2020-07-28 10:10:00,100.64,100.75,100.03,100.56,2011395.0,100.64,100.75,100.03,100.56,2011395.0
2020-07-28 10:15:00,100.62,101.2,100.52,101.09,2342280.0,100.62,101.2,100.52,101.09,2342280.0
2020-07-28 10:20:00,101.07,101.94,101.05,101.71,3262215.0,101.07,101.94,101.05,101.71,3262215.0
2020-07-28 10:25:00,101.72,102.15,101.18,101.68,2625840.0,101.72,102.15,101.18,101.68,2625840.0
2020-07-28 10:30:00,101.68,101.72,100.83,100.86,1780185.0,101.68,101.72,100.83,100.86,1780185.0
2020-07-28 10:35:00,100.82,101.37,100.63,101.3,1744935.0,100.82,101.37,100.63,101.3,1744935.0
2020-07-28 10:40:00,101.31,101.64,101.0,101.0,1670430.0,101.31,101.64,101.0,101.0,1670430.0
2020-07-28 10:45:00,100.98,101.27,100.81,101.1,1047390.0,100.98,101.27,100.81,101.1,1047390.0
2020-07-28 10:50:00,101.15,101.19,100.34,100.57,1474305.0,101.15,101.19,100.34,100.57,1474305.0
2020-07-28 10:55:00,100.56,101.46,100.56,101.37,1775910.0,100.56,101.46,100.56,101.37,1775910.0
2020-07-28 11:00:00,101.32,101.48,101.02,101.11,967620.0,101.32,101.48,101.02,101.11,967620.0
2020-07-28 11:05:00,101.11,101.12,100.7,101.01,883860.0,101.11,101.12,100.7,101.01,883860.0
2020-07-28 11:10:00,101.0,101.48,100.77,101.4,1159080.0,101.0,101.48,100.77,101.4,1159080.0
2020-07-28 11:15:00,101.43,101.73,101.35,101.49,1706325.0,101.43,101.73,101.35,101.49,1706325.0
2020-07-28 11:20:00,101.51,102.52,101.4,102.49,2170725.0,101.51,102.52,101.4,102.49,2170725.0
2020-07-28 11:25:00,102.52,102.72,102.11,102.47,2552085.0,102.52,102.72,102.11,102.47,2552085.0
2020-07-28 11:30:00,102.47,103.71,102.47,103.66,3515430.0,102.47,103.71,102.47,103.66,3515430.0
2020-07-28 11:35:00,103.66,104.16,103.15,104.07,2994165.0,103.66,104.16,103.15,104.07,2994165.0
2020-07-28 11:40:00,104.07,104.31,103.18,103.23,2873400.0,104.07,104.31,103.18,103.23,2873400.0
2020-07-28 11:45:00,103.23,103.3,102.73,103.21,2409315.0,103.23,103.3,102.73,103.21,2409315.0
2020-07-28 11:50:00,103.21,103.46,102.98,103.21,1514505.0,103.21,103.46,102.98,103.21,1514505.0
2020-07-28 11:55:00,103.21,103.59,102.6,102.75,1642410.0,103.21,103.59,102.6,102.75,1642410.0
2020-07-28 12:00:00,102.77,102.79,101.85,101.93,2479545.0,102.77,102.79,101.85,101.93,2479545.0
2020-07-28 12:05:00,101.93,102.43,101.74,102.21,2613375.0,101.93,102.43,101.74,102.21,2613375.0
2020-07-28 12:10:00,102.2,102.27,101.58,101.67,1695420.0,102.2,102.27,101.58,101.67,1695420.0
2020-07-28 12:15:00,101.65,102.2,101.3,101.52,1536330.0,101.65,102.2,101.3,101.52,1536330.0
2020-07-28 12:20:00,101.44,102.04,101.41,102.0,1416900.0,101.44,102.04,101.41,102.0,1416900.0
2020-07-28 12:25:00,102.05,102.42,102.03,102.18,1219860.0,102.05,102.42,102.03,102.18,1219860.0
2020-07-28 12:30:00,102.2,102.99,101.87,102.8,1739535.0,102.2,102.99,101.87,102.8,1739535.0
2020-07-28 12:35:00,102.81,102.95,102.61,102.87,1141635.0,102.81,102.95,102.61,102.87,1141635.0
2020-07-28 12:40:00,102.9,102.9,102.32,102.73,1152915.0,102.9,102.9,102.32,102.73,1152915.0
2020-07-28 12:45:00,102.73,102.98,102.55,102.55,1155600.0,102.73,102.98,102.55,102.55,1155600.0
2020-07-28 12:50:00,102.59,103.0,102.56,103.0,1073235.0,102.59,103.0,102.56,103.0,1073235.0
2020-07-28 12:55:00,103.0,103.13,102.53,102.65,1368555.0,103.0,103.13,102.53,102.65,1368555.0
2020-07-28 13:00:00,102.66,102.7,101.73,101.97,1717680.0,102.66,102.7,101.73,101.97,1717680.0
2020-07-28 13:05:00,101.98,102.01,101.47,101.7,1354725.0,101.98,102.01,101.47,101.7,1354725.0
2020-07-28 13:10:00,101.73,101.75,100.88,101.17,1599255.0,101.73,101.75,100.88,101.17,1599255.0
2020-07-28 13:15:00,101.21,101.32,100.78,101.0,1278330.0,101.21,101.32,100.78,101.0,1278330.0
2020-07-28 13:20:00,100.97,101.8,100.97,101.69,1473345.0,100.97,101.8,100.97,101.69,1473345.0
2020-07-28 13:25:00,101.69,101.8,101.38,101.61,818640.0,101.69,101.8,101.38,101.61,818640.0
2020-07-28 13:30:00,101.56,101.7,101.16,101.25,835665.0,101.56,101.7,101.16,101.25,835665.0
2020-07-28 13:35:00,101.29,101.38,101.13,101.27,836670.0,101.29,101.38,101.13,101.27,836670.0
2020-07-28 13:40:00,101.24,101.24,100.16,100.35,1674945.0,101.24,101.24,100.16,100.35,1674945.0
2020-07-28 13:45:00,100.38,101.1,100.35,101.0,1585380.0,100.38,101.1,100.35,101.0,1585380.0
2020-07-28 13:50:00,101.0,101.57,100.98,101.32,1101870.0,101.0,101.57,100.98,101.32,1101870.0
2020-07-28 13:55:00,101.31,101.32,100.87,101.07,471780.0,101.31,101.32,100.87,101.07,471780.0
2020-07-28 14:00:00,101.02,101.02,100.4,100.49,1214400.0,101.02,101.02,100.4,100.49,1214400.0
2020-07-28 14:05:00,100.53,100.67,100.14,100.6,1231860.0,100.53,100.67,100.14,100.6,1231860.0
2020-07-28 14:10:00,100.6,100.95,100.48,100.53,1027275.0,100.6,100.95,100.48,100.53,1027275.0
2020-07-28 14:15:00,100.49,100.95,100.49,100.64,628575.0,100.49,100.95,100.49,100.64,628575.0
2020-07-28 14:20:00,100.62,100.96,100.45,100.77,664365.0,100.62,100.96,100.45,100.77,664365.0
2020-07-28 14:25:00,100.68,100.73,100.07,100.2,735300.0,100.68,100.73,100.07,100.2,735300.0
2020-07-28 14:30:00,100.19,100.44,99.8,100.12,1307265.0,100.19,100.44,99.8,100.12,1307265.0
2020-07-28 14:35:00,100.12,100.18,99.56,100.09,1483275.0,100.12,100.18,99.56,100.09,1483275.0
2020-07-28 14:40:00,100.11,100.52,99.89,100.14,1426695.0,100.11,100.52,99.89,100.14,1426695.0
2020-07-28 14:45:00,100.13,100.47,99.94,100.24,880680.0,100.13,100.47,99.94,100.24,880680.0
2020-07-28 14:50:00,100.3,100.4,99.77,100.27,787590.0,100.3,100.4,99.77,100.27,787590.0
2020-07-28 14:55:00,100.29,101.09,100.23,100.75,1542750.0,100.29,101.09,100.23,100.75,1542750.0
2020-07-28 15:00:00,100.76,100.91,100.15,100.31,931515.0,100.76,100.91,100.15,100.31,931515.0
2020-07-28 15:05:00,100.37,100.53,99.95,100.01,807900.0,100.37,100.53,99.95,100.01,807900.0
2020-07-28 15:10:00,100.03,100.23,99.71,99.73,981465.0,100.03,100.23,99.71,99.73,981465.0
2020-07-28 15:15:00,99.73,99.96,99.3,99.87,1912785.0,99.73,99.96,99.3,99.87,1912785.0
2020-07-28 15:20:00,99.87,100.12,99.61,100.01,1425930.0,99.87,100.12,99.61,100.01,1425930.0
2020-07-28 15:25:00,100.0,100.06,99.49,99.54,752325.0,100.0,100.06,99.49,99.54,752325.0
2020-07-28 15:30:00,99.55,99.97,99.33,99.38,1168200.0,99.55,99.97,99.33,99.38,1168200.0
2020-07-28 15:35:00,99.4,99.77,99.33,99.42,795900.0,99.4,99.77,99.33,99.42,795900.0
2020-07-28 15:40:00,99.4,99.77,99.38,99.6,1072815.0,99.4,99.77,99.38,99.6,1072815.0
2020-07-28 15:45:00,99.66,99.91,98.74,98.93,1917405.0,99.66,99.91,98.74,98.93,1917405.0
2020-07-28 15:50:00,98.88,99.32,98.67,98.91,1956840.0,98.88,99.32,98.67,98.91,1956840.0
2020-07-28 15:55:00,98.88,99.04,98.29,98.36,2765610.0,98.88,99.04,98.29,98.36,2765610.0
2020-07-29 09:30:00,100.07,101.26,99.4,100.4,3232455.0,100.07,101.26,99.4,100.4,3232455.0
2020-07-29 09:35:00,100.65,101.02,100.13,100.6,2216850.0,100.65,101.02,100.13,100.6,2216850.0
2020-07-29 09:40:00,100.67,100.67,99.6,99.66,1860315.0,100.67,100.67,99.6,99.66,1860315.0
2020-07-29 09:45:00,99.72,100.28,99.36,99.36,1587000.0,99.72,100.28,99.36,99.36,1587000.0
2020-07-29 09:50:00,99.36,99.89,99.13,99.85,1292055.0,99.36,99.89,99.13,99.85,1292055.0
2020-07-29 09:55:00,99.89,100.57,99.87,100.39,1954950.0,99.89,100.57,99.87,100.39,1954950.0
2020-07-29 10:00:00,100.4,100.93,100.25,100.66,1964850.0,100.4,100.93,100.25,100.66,1964850.0
2020-07-29 10:05:00,100.68,100.8,100.21,100.29,1120065.0,100.68,100.8,100.21,100.29,1120065.0
2020-07-29 10:10:00,100.33,100.33,99.83,100.31,1162410.0,100.33,100.33,99.83,100.31,1162410.0
2020-07-29 10:15:00,100.26,100.4,99.71,99.85,1123815.0,100.26,100.4,99.71,99.85,1123815.0
2020-07-29 10:20:00,99.94,100.43,99.85,100.13,993225.0,99.94,100.43,99.85,100.13,993225.0
2020-07-29 10:25:00,100.17,100.33,99.53,99.83,1021065.0,100.17,100.33,99.53,99.83,1021065.0
2020-07-29 10:30:00,99.8,100.13,99.63,99.96,650100.0,99.8,100.13,99.63,99.96,650100.0
2020-07-29 10:35:00,100.05,100.79,99.94,100.53,1340490.0,100.05,100.79,99.94,100.53,1340490.0
2020-07-29 10:40:00,100.51,100.66,100.35,100.61,829320.0,100.51,100.66,100.35,100.61,829320.0
2020-07-29 10:45:00,100.65,100.7,100.13,100.13,706350.0,100.65,100.7,100.13,100.13,706350.0
2020-07-29 10:50:00,100.14,100.43,100.03,100.27,559275.0,100.14,100.43,100.03,100.27,559275.0
2020-07-29 10:55:00,100.25,100.63,100.23,100.51,671340.0,100.25,100.63,100.23,100.51,671340.0
2020-07-29 11:00:00,100.52,100.58,100.34,100.39,423840.0,100.52,100.58,100.34,100.39,423840.0
2020-07-29 11:05:00,100.44,101.67,100.37,101.53,2102850.0,100.44,101.67,100.37,101.53,2102850.0
2020-07-29 11:10:00,101.47,102.0,101.34,101.56,2090910.0,101.47,102.0,101.34,101.56,2090910.0
2020-07-29 11:15:00,101.56,101.93,101.18,101.32,1754640.0,101.56,101.93,101.18,101.32,1754640.0
2020-07-29 11:20:00,101.33,101.46,101.01,101.39,959460.0,101.33,101.46,101.01,101.39,959460.0
2020-07-29 11:25:00,101.38,101.78,101.13,101.77,1146780.0,101.38,101.78,101.13,101.77,1146780.0
2020-07-29 11:30:00,101.75,101.76,101.35,101.42,929355.0,101.75,101.76,101.35,101.42,929355.0
2020-07-29 11:35:00,101.4,102.28,101.4,102.04,2117250.0,101.4,102.28,101.4,102.04,2117250.0
2020-07-29 11:40:00,102.04,102.27,101.68,102.17,1329630.0,102.04,102.27,101.68,102.17,1329630.0
2020-07-29 11:45:00,102.19,102.2,101.75,101.86,933165.0,102.19,102.2,101.75,101.86,933165.0
2020-07-29 11:50:00,101.88,102.32,101.86,102.09,930270.0,101.88,102.32,101.86,102.09,930270.0
2020-07-29 11:55:00,102.14,102.18,101.68,101.71,801600.0,102.14,102.18,101.68,101.71,801600.0
2020-07-29 12:00:00,101.67,101.71,101.14,101.27,1414770.0,101.67,101.71,101.14,101.27,1414770.0
2020-07-29 12:05:00,101.24,101.4,101.01,101.31,1268880.0,101.24,101.4,101.01,101.31,1268880.0
2020-07-29 12:10:00,101.28,101.83,101.28,101.58,1090725.0,101.28,101.83,101.28,101.58,1090725.0
2020-07-29 12:15:00,101.56,101.78,101.47,101.59,454755.0,101.56,101.78,101.47,101.59,454755.0
2020-07-29 12:20:00,101.59,101.67,101.21,101.26,536100.0,101.59,101.67,101.21,101.26,536100.0
2020-07-29 12:25:00,101.26,101.55,101.07,101.14,572385.0,101.26,101.55,101.07,101.14,572385.0
2020-07-29 12:30:00,101.16,101.64,101.07,101.63,484650.0,101.16,101.64,101.07,101.63,484650.0
2020-07-29 12:35:00,101.56,101.62,101.28,101.38,371355.0,101.56,101.62,101.28,101.38,371355.0
2020-07-29 12:40:00,101.45,101.45,101.18,101.2,290580.0,101.45,101.45,101.18,101.2,290580.0
2020-07-29 12:45:00,101.2,101.37,101.12,101.31,313140.0,101.2,101.37,101.12,101.31,313140.0
2020-07-29 12:50:00,101.29,101.36,100.94,101.02,415170.0,101.29,101.36,100.94,101.02,415170.0
2020-07-29 12:55:00,101.01,101.1,100.51,100.66,885765.0,101.01,101.1,100.51,100.66,885765.0
2020-07-29 13:00:00,100.67,100.82,100.21,100.3,960120.0,100.67,100.82,100.21,100.3,960120.0
2020-07-29 13:05:00,100.28,100.73,100.28,100.57,728850.0,100.28,100.73,100.28,100.57,728850.0
2020-07-29 13:10:00,100.63,100.93,100.6,100.68,721905.0,100.63,100.93,100.6,100.68,721905.0
2020-07-29 13:15:00,100.75,100.75,100.53,100.66,343815.0,100.75,100.75,100.53,100.66,343815.0
2020-07-29 13:20:00,100.64,100.64,100.36,100.52,416895.0,100.64,100.64,100.36,100.52,416895.0
2020-07-29 13:25:00,100.51,100.58,100.3,100.34,389055.0,100.51,100.58,100.3,100.34,389055.0
2020-07-29 13:30:00,100.33,100.33,100.01,100.16,744600.0,100.33,100.33,100.01,100.16,744600.0
2020-07-29 13:35:00,100.18,100.56,100.1,100.52,579015.0,100.18,100.56,100.1,100.52,579015.0
2020-07-29 13:40:00,100.5,100.6,100.23,100.35,494340.0,100.5,100.6,100.23,100.35,494340.0
2020-07-29 13:45:00,100.33,100.53,100.3,100.3,321870.0,100.33,100.53,100.3,100.3,321870.0
2020-07-29 13:50:00,100.33,100.34,100.08,100.3,376455.0,100.33,100.34,100.08,100.3,376455.0
2020-07-29 13:55:00,100.28,100.39,100.17,100.31,271290.0,100.28,100.39,100.17,100.31,271290.0
2020-07-29 14:00:00,100.32,100.59,100.15,100.29,596205.0,100.32,100.59,100.15,100.29,596205.0
2020-07-29 14:05:00,100.22,100.51,100.2,100.49,275310.0,100.22,100.51,100.2,100.49,275310.0
2020-07-29 14:10:00,100.49,101.5,100.41,101.2,1738515.0,100.49,101.5,100.41,101.2,1738515.0
2020-07-29 14:15:00,101.17,101.48,100.8,100.89,1387035.0,101.17,101.48,100.8,100.89,1387035.0
2020-07-29 14:20:00,100.92,101.2,100.73,101.0,911835.0,100.92,101.2,100.73,101.0,911835.0
2020-07-29 14:25:00,100.99,101.13,100.8,101.1,333315.0,100.99,101.13,100.8,101.1,333315.0
2020-07-29 14:30:00,101.15,101.45,101.01,101.15,1203495.0,101.15,101.45,101.01,101.15,1203495.0
2020-07-29 14:35:00,101.22,101.69,101.19,101.42,1282950.0,101.22,101.69,101.19,101.42,1282950.0
2020-07-29 14:40:00,101.43,101.64,101.27,101.54,1062540.0,101.43,101.64,101.27,101.54,1062540.0
2020-07-29 14:45:00,101.51,101.53,100.93,101.22,741870.0,101.51,101.53,100.93,101.22,741870.0
2020-07-29 14:50:00,101.15,101.16,100.6,100.6,761055.0,101.15,101.16,100.6,100.6,761055.0
2020-07-29 14:55:00,100.66,100.73,100.27,100.33,1049910.0,100.66,100.73,100.27,100.33,1049910.0
2020-07-29 15:00:00,100.35,100.65,100.13,100.13,932970.0,100.35,100.65,100.13,100.13,932970.0
2020-07-29 15:05:00,100.18,100.42,99.81,100.35,1564695.0,100.18,100.42,99.81,100.35,1564695.0
2020-07-29 15:10:00,100.35,100.49,99.68,99.78,1118580.0,100.35,100.49,99.68,99.78,1118580.0
2020-07-29 15:15:00,99.83,99.93,99.37,99.74,1752585.0,99.83,99.93,99.37,99.74,1752585.0
2020-07-29 15:20:00,99.8,100.14,99.59,99.7,1265355.0,99.8,100.14,99.59,99.7,1265355.0
2020-07-29 15:25:00,99.64,99.96,99.5,99.92,965205.0,99.64,99.96,99.5,99.92,965205.0
2020-07-29 15:30:00,99.86,100.23,99.68,99.98,1053765.0,99.86,100.23,99.68,99.98,1053765.0
2020-07-29 15:35:00,99.98,100.06,99.8,99.93,738795.0,99.98,100.06,99.8,99.93,738795.0
2020-07-29 15:40:00,99.93,100.27,99.87,100.14,855210.0,99.93,100.27,99.87,100.14,855210.0
2020-07-29 15:45:00,100.17,100.4,100.01,100.3,869070.0,100.17,100.4,100.01,100.3,869070.0
2020-07-29 15:50:00,100.27,100.32,100.13,100.2,718905.0,100.27,100.32,100.13,100.2,718905.0
2020-07-29 15:55:00,100.2,100.24,99.87,100.0,1245405.0,100.2,100.24,99.87,100.0,1245405.0
2020-07-30 09:30:00,99.07,99.67,98.22,99.29,3252000.0,99.07,99.67,98.22,99.29,3252000.0
2020-07-30 09:35:00,99.27,99.91,99.0,99.91,1888980.0,99.27,99.91,99.0,99.91,1888980.0
2020-07-30 09:40:00,99.92,100.3,99.54,99.55,1615380.0,99.92,100.3,99.54,99.55,1615380.0
2020-07-30 09:45:00,99.56,100.09,99.54,99.79,1052880.0,99.56,100.09,99.54,99.79,1052880.0
2020-07-30 09:50:00,99.75,99.87,98.81,98.93,1463655.0,99.75,99.87,98.81,98.93,1463655.0
2020-07-30 09:55:00,98.94,99.0,98.42,98.61,1844625.0,98.94,99.0,98.42,98.61,1844625.0
2020-07-30 10:00:00,98.57,99.11,98.25,98.82,1931415.0,98.57,99.11,98.25,98.82,1931415.0
2020-07-30 10:05:00,98.79,99.36,98.6,99.24,1257735.0,98.79,99.36,98.6,99.24,1257735.0
2020-07-30 10:10:00,99.25,99.27,98.73,98.77,885570.0,99.25,99.27,98.73,98.77,885570.0
2020-07-30 10:15:00,98.74,98.96,98.07,98.56,1977735.0,98.74,98.96,98.07,98.56,1977735.0
2020-07-30 10:20:00,98.57,98.74,98.2,98.67,1080465.0,98.57,98.74,98.2,98.67,1080465.0
2020-07-30 10:25:00,98.7,98.97,98.53,98.9,893745.0,98.7,98.97,98.53,98.9,893745.0
2020-07-30 10:30:00,98.8,99.13,98.51,98.99,895740.0,98.8,99.13,98.51,98.99,895740.0
2020-07-30 10:35:00,98.96,99.16,98.76,99.16,857370.0,98.96,99.16,98.76,99.16,857370.0
2020-07-30 10:40:00,99.12,99.14,98.4,98.69,1108335.0,99.12,99.14,98.4,98.69,1108335.0
2020-07-30 10:45:00,98.73,98.93,98.44,98.67,688965.0,98.73,98.93,98.44,98.67,688965.0
2020-07-30 10:50:00,98.64,98.82,98.27,98.76,1171575.0,98.64,98.82,98.27,98.76,1171575.0
2020-07-30 10:55:00,98.77,99.0,98.55,98.86,685080.0,98.77,99.0,98.55,98.86,685080.0
2020-07-30 11:00:00,98.85,99.0,98.63,98.93,618150.0,98.85,99.0,98.63,98.93,618150.0
2020-07-30 11:05:00,98.91,98.91,98.63,98.67,445320.0,98.91,98.91,98.63,98.67,445320.0
2020-07-30 11:10:00,98.68,99.33,98.67,98.84,587250.0,98.68,99.33,98.67,98.84,587250.0
2020-07-30 11:15:00,98.8,99.39,98.78,99.35,1447335.0,98.8,99.39,98.78,99.35,1447335.0
2020-07-30 11:20:00,99.34,99.59,99.28,99.49,1380120.0,99.34,99.59,99.28,99.49,1380120.0
2020-07-30 11:25:00,99.5,99.65,99.23,99.33,871500.0,99.5,99.65,99.23,99.33,871500.0
2020-07-30 11:30:00,99.33,99.71,99.2,99.69,1057890.0,99.33,99.71,99.2,99.69,1057890.0
2020-07-30 11:35:00,99.67,99.79,99.51,99.73,938610.0,99.67,99.79,99.51,99.73,938610.0
2020-07-30 11:40:00,99.7,100.02,99.62,99.92,1236975.0,99.7,100.02,99.62,99.92,1236975.0
2020-07-30 11:45:00,99.89,100.13,99.67,100.08,838125.0,99.89,100.13,99.67,100.08,838125.0
2020-07-30 11:50:00,100.11,100.3,99.95,100.27,987600.0,100.11,100.3,99.95,100.27,987600.0
2020-07-30 11:55:00,100.23,100.63,100.07,100.32,1791420.0,100.23,100.63,100.07,100.32,1791420.0
2020-07-30 12:00:00,100.35,100.88,100.35,100.6,1661145.0,100.35,100.88,100.35,100.6,1661145.0
2020-07-30 12:05:00,100.58,100.75,100.13,100.14,1055340.0,100.58,100.75,100.13,100.14,1055340.0
2020-07-30 12:10:00,100.13,100.36,99.9,100.36,891585.0,100.13,100.36,99.9,100.36,891585.0
2020-07-30 12:15:00,100.37,100.67,100.28,100.47,1094205.0,100.37,100.67,100.28,100.47,1094205.0
2020-07-30 12:20:00,100.46,100.49,100.03,100.29,719100.0,100.46,100.49,100.03,100.29,719100.0
2020-07-30 12:25:00,100.33,100.33,99.93,100.05,373800.0,100.33,100.33,99.93,100.05,373800.0
2020-07-30 12:30:00,100.09,100.23,100.0,100.0,248055.0,100.09,100.23,100.0,100.0,248055.0
2020-07-30 12:35:00,100.06,100.07,99.71,99.82,453075.0,100.06,100.07,99.71,99.82,453075.0
2020-07-30 12:40:00,99.8,99.92,99.67,99.84,376080.0,99.8,99.92,99.67,99.84,376080.0
2020-07-30 12:45:00,99.86,100.27,99.83,100.22,544380.0,99.86,100.27,99.83,100.22,544380.0
2020-07-30 12:50:00,100.24,100.28,99.96,100.16,526980.0,100.24,100.28,99.96,100.16,526980.0
2020-07-30 12:55:00,100.13,100.33,100.13,100.26,455265.0,100.13,100.33,100.13,100.26,455265.0
2020-07-30 13:00:00,100.25,100.36,100.07,100.2,538740.0,100.25,100.36,100.07,100.2,538740.0
2020-07-30 13:05:00,100.17,100.24,100.07,100.09,326565.0,100.17,100.24,100.07,100.09,326565.0
2020-07-30 13:10:00,100.13,100.25,100.07,100.13,156975.0,100.13,100.25,100.07,100.13,156975.0
2020-07-30 13:15:00,100.08,100.21,100.07,100.11,376410.0,100.08,100.21,100.07,100.11,376410.0
2020-07-30 13:20:00,100.12,100.53,100.1,100.41,511260.0,100.12,100.53,100.1,100.41,511260.0
2020-07-30 13:25:00,100.44,100.5,100.13,100.14,323430.0,100.44,100.5,100.13,100.14,323430.0
2020-07-30 13:30:00,100.16,100.18,99.82,99.97,714570.0,100.16,100.18,99.82,99.97,714570.0
2020-07-30 13:35:00,100.0,100.01,99.74,99.78,480450.0,100.0,100.01,99.74,99.78,480450.0
2020-07-30 13:40:00,99.77,99.95,99.73,99.91,461685.0,99.77,99.95,99.73,99.91,461685.0
2020-07-30 13:45:00,99.92,99.92,99.63,99.69,302100.0,99.92,99.92,99.63,99.69,302100.0
2020-07-30 13:50:00,99.72,99.81,99.52,99.77,557760.0,99.72,99.81,99.52,99.77,557760.0
2020-07-30 13:55:00,99.78,99.93,99.73,99.93,338805.0,99.78,99.93,99.73,99.93,338805.0
2020-07-30 14:00:00,99.9,99.96,99.76,99.85,247905.0,99.9,99.96,99.76,99.85,247905.0
2020-07-30 14:05:00,99.87,100.06,99.83,99.94,438465.0,99.87,100.06,99.83,99.94,438465.0
2020-07-30 14:10:00,99.97,99.97,99.67,99.71,233070.0,99.97,99.97,99.67,99.71,233070.0
2020-07-30 14:15:00,99.71,99.74,99.53,99.58,351480.0,99.71,99.74,99.53,99.58,351480.0
2020-07-30 14:20:00,99.55,99.6,99.33,99.6,613560.0,99.55,99.6,99.33,99.6,613560.0
2020-07-30 14:25:00,99.61,99.65,99.46,99.47,330810.0,99.61,99.65,99.46,99.47,330810.0
2020-07-30 14:30:00,99.53,99.71,99.47,99.71,417330.0,99.53,99.71,99.47,99.71,417330.0
2020-07-30 14:35:00,99.7,99.83,99.6,99.77,433680.0,99.7,99.83,99.6,99.77,433680.0
2020-07-30 14:40:00,99.81,100.13,99.79,99.89,969930.0,99.81,100.13,99.79,99.89,969930.0
2020-07-30 14:45:00,99.93,100.11,99.92,100.01,658230.0,99.93,100.11,99.92,100.01,658230.0
2020-07-30 14:50:00,100.03,100.09,99.52,99.55,597540.0,100.03,100.09,99.52,99.55,597540.0
2020-07-30 14:55:00,99.51,99.75,99.51,99.73,449865.0,99.51,99.75,99.51,99.73,449865.0
2020-07-30 15:00:00,99.78,99.86,99.6,99.73,538755.0,99.78,99.86,99.6,99.73,538755.0
2020-07-30 15:05:00,99.7,99.71,99.2,99.46,811875.0,99.7,99.71,99.2,99.46,811875.0
2020-07-30 15:10:00,99.45,99.69,99.33,99.47,749730.0,99.45,99.69,99.33,99.47,749730.0
2020-07-30 15:15:00,99.46,99.79,99.37,99.76,642435.0,99.46,99.79,99.37,99.76,642435.0
2020-07-30 15:20:00,99.75,99.82,99.53,99.61,409185.0,99.75,99.82,99.53,99.61,409185.0
2020-07-30 15:25:00,99.66,99.85,99.62,99.75,633255.0,99.66,99.85,99.62,99.75,633255.0
2020-07-30 15:30:00,99.76,99.84,99.62,99.72,434670.0,99.76,99.84,99.62,99.72,434670.0
2020-07-30 15:35:00,99.72,99.75,99.6,99.66,248280.0,99.72,99.75,99.6,99.66,248280.0
2020-07-30 15:40:00,99.7,99.91,99.66,99.7,677160.0,99.7,99.91,99.66,99.7,677160.0
2020-07-30 15:45:00,99.73,99.8,99.37,99.37,648585.0,99.73,99.8,99.37,99.37,648585.0
2020-07-30 15:50:00,99.41,99.61,99.38,99.38,381915.0,99.41,99.61,99.38,99.38,381915.0
2020-07-30 15:55:00,99.35,99.39,99.14,99.16,1100370.0,99.35,99.39,99.14,99.16,1100370.0
2020-07-31 09:30:00,101.0,101.14,99.87,100.33,3452895.0,101.0,101.14,99.87,100.33,3452895.0
2020-07-31 09:35:00,100.32,100.36,99.61,99.83,2016195.0,100.32,100.36,99.61,99.83,2016195.0
2020-07-31 09:40:00,99.82,100.05,99.37,99.58,1791240.0,99.82,100.05,99.37,99.58,1791240.0
2020-07-31 09:45:00,99.62,99.86,99.44,99.58,1769070.0,99.62,99.86,99.44,99.58,1769070.0
2020-07-31 09:50:00,99.59,99.77,99.2,99.3,1681305.0,99.59,99.77,99.2,99.3,1681305.0
2020-07-31 09:55:00,99.33,99.62,99.06,99.55,1669785.0,99.33,99.62,99.06,99.55,1669785.0
2020-07-31 10:00:00,99.62,99.62,98.49,98.85,1925100.0,99.62,99.62,98.49,98.85,1925100.0
2020-07-31 10:05:00,98.87,99.12,98.18,98.18,1870845.0,98.87,99.12,98.18,98.18,1870845.0
2020-07-31 10:10:00,98.22,98.41,97.54,98.28,2347050.0,98.22,98.41,97.54,98.28,2347050.0
2020-07-31 10:15:00,98.22,98.31,97.07,97.67,2155395.0,98.22,98.31,97.07,97.67,2155395.0
2020-07-31 10:20:00,97.67,98.17,97.0,97.87,2243775.0,97.67,98.17,97.0,97.87,2243775.0
2020-07-31 10:25:00,97.87,98.18,97.53,97.92,1383780.0,97.87,98.18,97.53,97.92,1383780.0
2020-07-31 10:30:00,97.86,98.45,97.77,97.91,1577205.0,97.86,98.45,97.77,97.91,1577205.0
2020-07-31 10:35:00,98.0,98.35,97.69,98.33,1058145.0,98.0,98.35,97.69,98.33,1058145.0
2020-07-31 10:40:00,98.33,98.37,97.68,97.89,1249740.0,98.33,98.37,97.68,97.89,1249740.0
2020-07-31 10:45:00,97.88,97.98,97.47,97.7,1312470.0,97.88,97.98,97.47,97.7,1312470.0
2020-07-31 10:50:00,97.7,97.75,97.35,97.47,1113690.0,97.7,97.75,97.35,97.47,1113690.0
2020-07-31 10:55:00,97.46,97.76,97.33,97.76,884040.0,97.46,97.76,97.33,97.76,884040.0
2020-07-31 11:00:00,97.79,98.13,97.69,98.09,1234440.0,97.79,98.13,97.69,98.09,1234440.0
2020-07-31 11:05:00,98.1,98.32,97.91,98.02,766320.0,98.1,98.32,97.91,98.02,766320.0
2020-07-31 11:10:00,98.0,98.5,98.0,98.22,988860.0,98.0,98.5,98.0,98.22,988860.0
2020-07-31 11:15:00,98.26,98.4,98.0,98.14,939435.0,98.26,98.4,98.0,98.14,939435.0
2020-07-31 11:20:00,98.16,98.27,98.03,98.16,585060.0,98.16,98.27,98.03,98.16,585060.0
2020-07-31 11:25:00,98.16,98.89,98.15,98.67,2059650.0,98.16,98.89,98.15,98.67,2059650.0
2020-07-31 11:30:00,98.73,98.93,98.53,98.71,1179495.0,98.73,98.93,98.53,98.71,1179495.0
2020-07-31 11:35:00,98.69,98.69,98.34,98.46,787530.0,98.69,98.69,98.34,98.46,787530.0
2020-07-31 11:40:00,98.45,98.67,98.27,98.27,570090.0,98.45,98.67,98.27,98.27,570090.0
2020-07-31 11:45:00,98.27,98.39,98.03,98.07,719940.0,98.27,98.39,98.03,98.07,719940.0
2020-07-31 11:50:00,98.08,98.11,97.63,97.99,1200660.0,98.08,98.11,97.63,97.99,1200660.0
2020-07-31 11:55:00,98.0,98.01,97.55,97.71,952785.0,98.0,98.01,97.55,97.71,952785.0
2020-07-31 12:00:00,97.67,97.93,97.38,97.57,828675.0,97.67,97.93,97.38,97.57,828675.0
2020-07-31 12:05:00,97.59,97.69,97.0,97.12,1225755.0,97.59,97.69,97.0,97.12,1225755.0
2020-07-31 12:10:00,97.14,97.18,96.73,97.07,1474710.0,97.14,97.18,96.73,97.07,1474710.0
2020-07-31 12:15:00,97.04,97.13,96.15,96.34,1555230.0,97.04,97.13,96.15,96.34,1555230.0
2020-07-31 12:20:00,96.37,96.69,95.87,96.43,1842645.0,96.37,96.69,95.87,96.43,1842645.0
2020-07-31 12:25:00,96.43,97.0,96.33,96.85,1341150.0,96.43,97.0,96.33,96.85,1341150.0
2020-07-31 12:30:00,96.87,96.92,96.02,96.09,1130160.0,96.87,96.92,96.02,96.09,1130160.0
2020-07-31 12:35:00,96.09,96.12,95.56,95.63,1704990.0,96.09,96.12,95.56,95.63,1704990.0
2020-07-31 12:40:00,95.71,96.25,95.7,95.71,1345140.0,95.71,96.25,95.7,95.71,1345140.0
2020-07-31 12:45:00,95.75,95.79,95.15,95.37,2005260.0,95.75,95.79,95.15,95.37,2005260.0
2020-07-31 12:50:00,95.33,95.67,95.2,95.26,1484655.0,95.33,95.67,95.2,95.26,1484655.0
2020-07-31 12:55:00,95.2,95.55,95.0,95.51,1634640.0,95.2,95.55,95.0,95.51,1634640.0
2020-07-31 13:00:00,95.51,96.33,95.35,96.28,2141115.0,95.51,96.33,95.35,96.28,2141115.0
2020-07-31 13:05:00,96.3,96.52,96.0,96.13,1201935.0,96.3,96.52,96.0,96.13,1201935.0
2020-07-31 13:10:00,96.12,96.35,95.61,95.79,1116240.0,96.12,96.35,95.61,95.79,1116240.0
2020-07-31 13:15:00,95.82,95.9,95.33,95.83,1176135.0,95.82,95.9,95.33,95.83,1176135.0
2020-07-31 13:20:00,95.79,96.32,95.7,96.19,963480.0,95.79,96.32,95.7,96.19,963480.0
2020-07-31 13:25:00,96.19,96.37,95.9,96.36,1118715.0,96.19,96.37,95.9,96.36,1118715.0
2020-07-31 13:30:00,96.35,96.45,95.77,95.81,1090560.0,96.35,96.45,95.77,95.81,1090560.0
2020-07-31 13:35:00,95.81,96.05,95.73,95.88,558045.0,95.81,96.05,95.73,95.88,558045.0
2020-07-31 13:40:00,95.89,96.08,95.84,96.0,586440.0,95.89,96.08,95.84,96.0,586440.0
2020-07-31 13:45:00,95.99,96.02,95.67,95.88,636105.0,95.99,96.02,95.67,95.88,636105.0
2020-07-31 13:50:00,95.93,96.0,95.71,95.78,419205.0,95.93,96.0,95.71,95.78,419205.0
2020-07-31 13:55:00,95.84,95.94,95.62,95.62,548085.0,95.84,95.94,95.62,95.62,548085.0
2020-07-31 14:00:00,95.6,95.77,95.53,95.66,618870.0,95.6,95.77,95.53,95.66,618870.0
2020-07-31 14:05:00,95.61,95.63,94.82,94.93,1555455.0,95.61,95.63,94.82,94.93,1555455.0
2020-07-31 14:10:00,94.89,95.2,94.79,95.18,1086795.0,94.89,95.2,94.79,95.18,1086795.0
2020-07-31 14:15:00,95.14,95.38,94.94,95.21,1061745.0,95.14,95.38,94.94,95.21,1061745.0
2020-07-31 14:20:00,95.18,95.39,95.0,95.02,1017060.0,95.18,95.39,95.0,95.02,1017060.0
2020-07-31 14:25:00,95.02,95.2,94.89,95.1,652680.0,95.02,95.2,94.89,95.1,652680.0
2020-07-31 14:30:00,95.1,95.2,94.97,95.07,687285.0,95.1,95.2,94.97,95.07,687285.0
2020-07-31 14:35:00,95.04,95.08,94.87,94.97,644220.0,95.04,95.08,94.87,94.97,644220.0
2020-07-31 14:40:00,94.94,95.57,94.73,95.57,1889625.0,94.94,95.57,94.73,95.57,1889625.0
2020-07-31 14:45:00,95.55,95.92,95.53,95.71,1629180.0,95.55,95.92,95.53,95.71,1629180.0
2020-07-31 14:50:00,95.73,96.24,95.72,96.08,1795440.0,95.73,96.24,95.72,96.08,1795440.0
2020-07-31 14:55:00,96.07,96.07,95.7,95.86,1077555.0,96.07,96.07,95.7,95.86,1077555.0
2020-07-31 15:00:00,95.84,95.98,95.29,95.83,1798650.0,95.84,95.98,95.29,95.83,1798650.0
2020-07-31 15:05:00,95.83,95.94,95.6,95.93,1081020.0,95.83,95.94,95.6,95.93,1081020.0
2020-07-31 15:10:00,95.91,95.92,95.5,95.71,671610.0,95.91,95.92,95.5,95.71,671610.0
2020-07-31 15:15:00,95.73,95.86,95.34,95.56,816855.0,95.73,95.86,95.34,95.56,816855.0
2020-07-31 15:20:00,95.57,95.7,95.43,95.64,606690.0,95.57,95.7,95.43,95.64,606690.0
2020-07-31 15:25:00,95.64,95.92,95.57,95.69,888615.0,95.64,95.92,95.57,95.69,888615.0
2020-07-31 15:30:00,95.72,95.83,95.6,95.73,667545.0,95.72,95.83,95.6,95.73,667545.0
2020-07-31 15:35:00,95.73,95.87,95.66,95.76,983685.0,95.73,95.87,95.66,95.76,983685.0
2020-07-31 15:40:00,95.79,95.94,95.67,95.68,1034520.0,95.79,95.94,95.67,95.68,1034520.0
2020-07-31 15:45:00,95.7,95.85,95.6,95.73,753405.0,95.7,95.85,95.6,95.73,753405.0
2020-07-31 15:50:00,95.67,95.67,95.21,95.4,1524345.0,95.67,95.67,95.21,95.4,1524345.0
2020-07-31 15:55:00,95.38,95.47,95.25,95.47,2101305.0,95.38,95.47,95.25,95.47,2101305.0
2020-08-03 09:30:00,96.71,97.39,96.29,97.09,3305295.0,96.71,97.39,96.29,97.09,3305295.0
2020-08-03 09:35:00,97.13,97.6,97.02,97.32,2082420.0,97.13,97.6,97.02,97.32,2082420.0
2020-08-03 09:40:00,97.33,98.43,97.31,98.42,2732205.0,97.33,98.43,97.31,98.42,2732205.0
2020-08-03 09:45:00,98.43,98.58,97.37,97.64,2181555.0,98.43,98.58,97.37,97.64,2181555.0
2020-08-03 09:50:00,97.64,98.27,97.62,97.95,1596945.0,97.64,98.27,97.62,97.95,1596945.0
2020-08-03 09:55:00,97.95,98.27,97.74,98.04,879285.0,97.95,98.27,97.74,98.04,879285.0
2020-08-03 10:00:00,98.09,98.89,98.09,98.64,2042505.0,98.09,98.89,98.09,98.64,2042505.0
2020-08-03 10:05:00,98.6,98.6,97.88,98.04,1384650.0,98.6,98.6,97.88,98.04,1384650.0
2020-08-03 10:10:00,98.09,98.31,97.69,98.01,1412010.0,98.09,98.31,97.69,98.01,1412010.0
2020-08-03 10:15:00,98.06,98.2,97.67,98.16,940665.0,98.06,98.2,97.67,98.16,940665.0
2020-08-03 10:20:00,98.16,98.68,98.14,98.63,1742730.0,98.16,98.68,98.14,98.63,1742730.0
2020-08-03 10:25:00,98.59,99.33,98.54,99.17,2449410.0,98.59,99.33,98.54,99.17,2449410.0
2020-08-03 10:30:00,99.21,100.16,99.05,100.01,3047055.0,99.21,100.16,99.05,100.01,3047055.0
2020-08-03 10:35:00,100.03,100.57,99.42,100.38,2956485.0,100.03,100.57,99.42,100.38,2956485.0
2020-08-03 10:40:00,100.4,100.65,99.63,99.88,1931715.0,100.4,100.65,99.63,99.88,1931715.0
2020-08-03 10:45:00,99.87,99.97,99.05,99.34,1719660.0,99.87,99.97,99.05,99.34,1719660.0
2020-08-03 10:50:00,99.32,99.72,98.9,99.6,1781745.0,99.32,99.72,98.9,99.6,1781745.0
2020-08-03 10:55:00,99.6,99.76,99.0,99.2,1064775.0,99.6,99.76,99.0,99.2,1064775.0
2020-08-03 11:00:00,99.16,99.4,98.95,99.26,1256520.0,99.16,99.4,98.95,99.26,1256520.0
2020-08-03 11:05:00,99.23,99.68,98.82,99.63,1786875.0,99.23,99.68,98.82,99.63,1786875.0
2020-08-03 11:10:00,99.63,99.86,99.38,99.62,1099020.0,99.63,99.86,99.38,99.62,1099020.0
2020-08-03 11:15:00,99.61,99.97,99.29,99.86,809940.0,99.61,99.97,99.29,99.86,809940.0
2020-08-03 11:20:00,99.89,100.0,99.69,99.73,993630.0,99.89,100.0,99.69,99.73,993630.0
2020-08-03 11:25:00,99.69,99.84,99.46,99.57,486930.0,99.69,99.84,99.46,99.57,486930.0
2020-08-03 11:30:00,99.54,99.67,99.28,99.38,589770.0,99.54,99.67,99.28,99.38,589770.0
2020-08-03 11:35:00,99.38,99.51,99.17,99.47,500640.0,99.38,99.51,99.17,99.47,500640.0
2020-08-03 11:40:00,99.51,99.86,99.42,99.82,637485.0,99.51,99.86,99.42,99.82,637485.0
2020-08-03 11:45:00,99.79,99.99,99.61,99.76,753000.0,99.79,99.99,99.61,99.76,753000.0
2020-08-03 11:50:00,99.77,99.78,99.53,99.67,281835.0,99.77,99.78,99.53,99.67,281835.0
2020-08-03 11:55:00,99.61,99.96,99.57,99.96,463680.0,99.61,99.96,99.57,99.96,463680.0
2020-08-03 12:00:00,99.92,100.17,99.7,99.75,1182480.0,99.92,100.17,99.7,99.75,1182480.0
2020-08-03 12:05:00,99.77,99.97,99.6,99.92,476325.0,99.77,99.97,99.6,99.92,476325.0
2020-08-03 12:10:00,99.94,99.94,99.38,99.52,469365.0,99.94,99.94,99.38,99.52,469365.0
2020-08-03 12:15:00,99.52,99.67,99.44,99.63,201510.0,99.52,99.67,99.44,99.63,201510.0
2020-08-03 12:20:00,99.67,99.72,99.4,99.46,240210.0,99.67,99.72,99.4,99.46,240210.0
2020-08-03 12:25:00,99.46,99.83,99.46,99.83,547920.0,99.46,99.83,99.46,99.83,547920.0
2020-08-03 12:30:00,99.85,100.11,99.79,99.9,921510.0,99.85,100.11,99.79,99.9,921510.0
2020-08-03 12:35:00,99.93,100.09,99.86,100.04,452970.0,99.93,100.09,99.86,100.04,452970.0
2020-08-03 12:40:00,100.01,100.33,99.92,100.3,726825.0,100.01,100.33,99.92,100.3,726825.0
2020-08-03 12:45:00,100.33,100.44,100.09,100.24,925275.0,100.33,100.44,100.09,100.24,925275.0
2020-08-03 12:50:00,100.27,100.28,99.95,100.11,378225.0,100.27,100.28,99.95,100.11,378225.0
2020-08-03 12:55:00,100.15,100.32,100.11,100.21,478830.0,100.15,100.32,100.11,100.21,478830.0
2020-08-03 13:00:00,100.21,100.28,100.07,100.12,323895.0,100.21,100.28,100.07,100.12,323895.0
2020-08-03 13:05:00,100.14,100.25,100.03,100.1,243525.0,100.14,100.25,100.03,100.1,243525.0
2020-08-03 13:10:00,100.11,100.11,99.71,99.75,623985.0,100.11,100.11,99.71,99.75,623985.0
2020-08-03 13:15:00,99.76,100.27,99.76,100.18,573210.0,99.76,100.27,99.76,100.18,573210.0
2020-08-03 13:20:00,100.17,100.33,100.07,100.23,443430.0,100.17,100.33,100.07,100.23,443430.0
2020-08-03 13:25:00,100.21,100.22,99.88,100.01,320085.0,100.21,100.22,99.88,100.01,320085.0
2020-08-03 13:30:00,100.02,100.02,99.84,99.97,264045.0,100.02,100.02,99.84,99.97,264045.0
2020-08-03 13:35:00,99.97,100.03,99.81,99.89,270030.0,99.97,100.03,99.81,99.89,270030.0
2020-08-03 13:40:00,99.88,99.89,99.2,99.33,821145.0,99.88,99.89,99.2,99.33,821145.0
2020-08-03 13:45:00,99.36,99.59,99.3,99.58,603420.0,99.36,99.59,99.3,99.58,603420.0
2020-08-03 13:50:00,99.54,99.68,99.2,99.23,707685.0,99.54,99.68,99.2,99.23,707685.0
2020-08-03 13:55:00,99.22,99.42,98.95,99.14,758790.0,99.22,99.42,98.95,99.14,758790.0
2020-08-03 14:00:00,99.18,99.22,98.68,98.91,708210.0,99.18,99.22,98.68,98.91,708210.0
2020-08-03 14:05:00,98.91,98.96,98.47,98.72,699570.0,98.91,98.96,98.47,98.72,699570.0
2020-08-03 14:10:00,98.69,99.27,98.67,99.19,1058835.0,98.69,99.27,98.67,99.19,1058835.0
2020-08-03 14:15:00,99.16,99.47,99.07,99.4,546720.0,99.16,99.47,99.07,99.4,546720.0
2020-08-03 14:20:00,99.4,99.46,99.3,99.38,400830.0,99.4,99.46,99.3,99.38,400830.0
2020-08-03 14:25:00,99.31,99.47,99.07,99.07,288225.0,99.31,99.47,99.07,99.07,288225.0
2020-08-03 14:30:00,99.16,99.27,99.13,99.17,297255.0,99.16,99.27,99.13,99.17,297255.0
2020-08-03 14:35:00,99.12,99.33,98.97,99.26,291900.0,99.12,99.33,98.97,99.26,291900.0
2020-08-03 14:40:00,99.24,99.27,98.95,99.01,314100.0,99.24,99.27,98.95,99.01,314100.0
2020-08-03 14:45:00,99.03,99.11,98.67,98.67,627285.0,99.03,99.11,98.67,98.67,627285.0
2020-08-03 14:50:00,98.67,99.04,98.59,99.02,530070.0,98.67,99.04,98.59,99.02,530070.0
2020-08-03 14:55:00,99.0,99.2,98.91,98.91,379035.0,99.0,99.2,98.91,98.91,379035.0
2020-08-03 15:00:00,98.93,99.12,98.84,99.1,209445.0,98.93,99.12,98.84,99.1,209445.0
2020-08-03 15:05:00,99.12,99.39,98.94,99.21,524175.0,99.12,99.39,98.94,99.21,524175.0
2020-08-03 15:10:00,99.17,99.33,99.04,99.22,330165.0,99.17,99.33,99.04,99.22,330165.0
2020-08-03 15:15:00,99.26,99.28,98.87,98.91,474675.0,99.26,99.28,98.87,98.91,474675.0
2020-08-03 15:20:00,98.92,99.12,98.87,98.92,318105.0,98.92,99.12,98.87,98.92,318105.0
2020-08-03 15:25:00,98.94,98.94,98.68,98.78,380580.0,98.94,98.94,98.68,98.78,380580.0
2020-08-03 15:30:00,98.81,98.87,98.34,98.53,870120.0,98.81,98.87,98.34,98.53,870120.0
2020-08-03 15:35:00,98.52,98.64,98.4,98.53,647550.0,98.52,98.64,98.4,98.53,647550.0
2020-08-03 15:40:00,98.5,98.93,98.5,98.86,731955.0,98.5,98.93,98.5,98.86,731955.0
2020-08-03 15:45:00,98.88,99.08,98.68,98.75,728355.0,98.88,99.08,98.68,98.75,728355.0
2020-08-03 15:50:00,98.74,99.15,98.57,99.05,759435.0,98.74,99.15,98.57,99.05,759435.0
2020-08-03 15:55:00,99.06,99.11,98.87,99.0,858930.0,99.06,99.11,98.87,99.0,858930.0
2020-08-04 09:30:00,99.67,101.6,99.67,101.17,5266095.0,99.67,101.6,99.67,101.17,5266095.0
2020-08-04 09:35:00,101.06,101.55,100.4,100.9,2843325.0,101.06,101.55,100.4,100.9,2843325.0
2020-08-04 09:40:00,100.92,101.07,100.42,101.07,1992660.0,100.92,101.07,100.42,101.07,1992660.0
2020-08-04 09:45:00,101.07,101.83,100.84,101.36,3004140.0,101.07,101.83,100.84,101.36,3004140.0
2020-08-04 09:50:00,101.34,101.8,100.73,100.87,1983825.0,101.34,101.8,100.73,100.87,1983825.0
2020-08-04 09:55:00,100.98,101.03,100.58,100.71,1385805.0,100.98,101.03,100.58,100.71,1385805.0
2020-08-04 10:00:00,100.77,101.17,100.35,100.35,1349955.0,100.77,101.17,100.35,100.35,1349955.0
2020-08-04 10:05:00,100.37,100.79,100.2,100.67,1097580.0,100.37,100.79,100.2,100.67,1097580.0
2020-08-04 10:10:00,100.69,100.71,100.27,100.39,1007265.0,100.69,100.71,100.27,100.39,1007265.0
2020-08-04 10:15:00,100.46,100.63,100.3,100.45,875085.0,100.46,100.63,100.3,100.45,875085.0
2020-08-04 10:20:00,100.43,100.65,100.24,100.36,682920.0,100.43,100.65,100.24,100.36,682920.0
2020-08-04 10:25:00,100.38,100.47,99.47,99.6,1853670.0,100.38,100.47,99.47,99.6,1853670.0
2020-08-04 10:30:00,99.54,99.97,99.29,99.29,1427115.0,99.54,99.97,99.29,99.29,1427115.0
2020-08-04 10:35:00,99.29,99.72,99.07,99.31,1713990.0,99.29,99.72,99.07,99.31,1713990.0
2020-08-04 10:40:00,99.2,99.53,98.87,99.46,1526865.0,99.2,99.53,98.87,99.46,1526865.0
2020-08-04 10:45:00,99.48,99.8,99.33,99.54,1060905.0,99.48,99.8,99.33,99.54,1060905.0
2020-08-04 10:50:00,99.59,99.93,99.54,99.6,875085.0,99.59,99.93,99.54,99.6,875085.0
2020-08-04 10:55:00,99.63,99.66,99.15,99.28,786360.0,99.63,99.66,99.15,99.28,786360.0
2020-08-04 11:00:00,99.28,99.47,99.01,99.21,985575.0,99.28,99.47,99.01,99.21,985575.0
2020-08-04 11:05:00,99.21,99.21,98.58,98.8,1854615.0,99.21,99.21,98.58,98.8,1854615.0
2020-08-04 11:10:00,98.88,99.27,98.85,99.12,1091430.0,98.88,99.27,98.85,99.12,1091430.0
2020-08-04 11:15:00,99.08,99.13,98.37,98.63,1411725.0,99.08,99.13,98.37,98.63,1411725.0
2020-08-04 11:20:00,98.64,98.77,97.9,98.1,1875150.0,98.64,98.77,97.9,98.1,1875150.0
2020-08-04 11:25:00,98.13,98.27,97.69,97.94,1410015.0,98.13,98.27,97.69,97.94,1410015.0
2020-08-04 11:30:00,97.94,98.44,97.87,98.43,1076850.0,97.94,98.44,97.87,98.43,1076850.0
2020-08-04 11:35:00,98.36,98.58,97.96,97.96,983220.0,98.36,98.58,97.96,97.96,983220.0
2020-08-04 11:40:00,97.99,98.56,97.94,98.4,779100.0,97.99,98.56,97.94,98.4,779100.0
2020-08-04 11:45:00,98.37,98.55,98.25,98.42,492495.0,98.37,98.55,98.25,98.42,492495.0
2020-08-04 11:50:00,98.47,98.87,98.36,98.72,767055.0,98.47,98.87,98.36,98.72,767055.0
2020-08-04 11:55:00,98.72,98.72,98.33,98.46,663075.0,98.72,98.72,98.33,98.46,663075.0
2020-08-04 12:00:00,98.49,98.62,97.97,98.08,662550.0,98.49,98.62,97.97,98.08,662550.0
2020-08-04 12:05:00,98.1,98.13,97.54,97.77,1234365.0,98.1,98.13,97.54,97.77,1234365.0
2020-08-04 12:10:00,97.76,97.87,97.47,97.66,1184265.0,97.76,97.87,97.47,97.66,1184265.0
2020-08-04 12:15:00,97.69,97.95,97.57,97.88,847275.0,97.69,97.95,97.57,97.88,847275.0
2020-08-04 12:20:00,97.85,97.97,97.63,97.84,568290.0,97.85,97.97,97.63,97.84,568290.0
2020-08-04 12:25:00,97.84,98.12,97.84,98.05,749265.0,97.84,98.12,97.84,98.05,749265.0
2020-08-04 12:30:00,98.0,98.37,97.96,98.32,571935.0,98.0,98.37,97.96,98.32,571935.0
2020-08-04 12:35:00,98.33,98.5,98.16,98.21,686115.0,98.33,98.5,98.16,98.21,686115.0
2020-08-04 12:40:00,98.26,98.31,97.89,98.0,530610.0,98.26,98.31,97.89,98.0,530610.0
2020-08-04 12:45:00,97.99,98.03,97.73,97.77,311490.0,97.99,98.03,97.73,97.77,311490.0
2020-08-04 12:50:00,97.79,98.04,97.74,97.84,256065.0,97.79,98.04,97.74,97.84,256065.0
2020-08-04 12:55:00,97.8,97.97,97.68,97.87,436125.0,97.8,97.97,97.68,97.87,436125.0
2020-08-04 13:00:00,97.86,97.9,97.61,97.74,521430.0,97.86,97.9,97.61,97.74,521430.0
2020-08-04 13:05:00,97.7,98.07,97.68,97.99,506715.0,97.7,98.07,97.68,97.99,506715.0
2020-08-04 13:10:00,98.01,98.27,98.01,98.14,580155.0,98.01,98.27,98.01,98.14,580155.0
2020-08-04 13:15:00,98.2,98.31,98.07,98.17,394785.0,98.2,98.31,98.07,98.17,394785.0
2020-08-04 13:20:00,98.18,98.27,98.01,98.04,335100.0,98.18,98.27,98.01,98.04,335100.0
2020-08-04 13:25:00,98.01,98.34,97.99,98.16,417750.0,98.01,98.34,97.99,98.16,417750.0
2020-08-04 13:30:00,98.18,98.71,98.18,98.61,863685.0,98.18,98.71,98.18,98.61,863685.0
2020-08-04 13:35:00,98.68,98.98,98.53,98.94,1043085.0,98.68,98.98,98.53,98.94,1043085.0
2020-08-04 13:40:00,98.96,99.03,98.74,98.87,709980.0,98.96,99.03,98.74,98.87,709980.0
2020-08-04 13:45:00,98.85,98.93,98.44,98.5,568845.0,98.85,98.93,98.44,98.5,568845.0
2020-08-04 13:50:00,98.42,98.8,98.41,98.8,314955.0,98.42,98.8,98.41,98.8,314955.0
2020-08-04 13:55:00,98.76,98.79,98.46,98.46,303525.0,98.76,98.79,98.46,98.46,303525.0
2020-08-04 14:00:00,98.48,98.48,98.21,98.3,403185.0,98.48,98.48,98.21,98.3,403185.0
2020-08-04 14:05:00,98.26,98.4,98.13,98.23,305235.0,98.26,98.4,98.13,98.23,305235.0
2020-08-04 14:10:00,98.27,98.33,98.16,98.25,243600.0,98.27,98.33,98.16,98.25,243600.0
2020-08-04 14:15:00,98.27,98.52,98.27,98.29,304560.0,98.27,98.52,98.27,98.29,304560.0
2020-08-04 14:20:00,98.31,98.38,98.2,98.25,212595.0,98.31,98.38,98.2,98.25,212595.0
2020-08-04 14:25:00,98.22,98.27,97.99,98.04,493695.0,98.22,98.27,97.99,98.04,493695.0
2020-08-04 14:30:00,97.99,98.02,97.7,97.89,807375.0,97.99,98.02,97.7,97.89,807375.0
2020-08-04 14:35:00,97.83,97.89,97.6,97.67,798900.0,97.83,97.89,97.6,97.67,798900.0
2020-08-04 14:40:00,97.67,98.02,97.65,97.9,575550.0,97.67,98.02,97.65,97.9,575550.0
2020-08-04 14:45:00,97.86,98.13,97.86,98.1,407580.0,97.86,98.13,97.86,98.1,407580.0
2020-08-04 14:50:00,98.11,98.13,97.93,98.06,311715.0,98.11,98.13,97.93,98.06,311715.0
2020-08-04 14:55:00,98.11,98.34,98.09,98.28,509445.0,98.11,98.34,98.09,98.28,509445.0
2020-08-04 15:00:00,98.2,98.45,98.13,98.21,412530.0,98.2,98.45,98.13,98.21,412530.0
2020-08-04 15:05:00,98.2,98.23,98.03,98.21,354195.0,98.2,98.23,98.03,98.21,354195.0
2020-08-04 15:10:00,98.19,98.27,98.08,98.08,330540.0,98.19,98.27,98.08,98.08,330540.0
2020-08-04 15:15:00,98.12,98.26,98.08,98.18,151230.0,98.12,98.26,98.08,98.18,151230.0
2020-08-04 15:20:00,98.14,98.26,98.03,98.26,431490.0,98.14,98.26,98.03,98.26,431490.0
2020-08-04 15:25:00,98.23,98.34,98.16,98.24,312780.0,98.23,98.34,98.16,98.24,312780.0
2020-08-04 15:30:00,98.33,98.43,98.07,98.2,399210.0,98.33,98.43,98.07,98.2,399210.0
2020-08-04 15:35:00,98.22,98.39,98.09,98.32,407100.0,98.22,98.39,98.09,98.32,407100.0
2020-08-04 15:40:00,98.31,98.67,98.3,98.51,764880.0,98.31,98.67,98.3,98.51,764880.0
2020-08-04 15:45:00,98.54,98.61,98.3,98.39,597705.0,98.54,98.61,98.3,98.39,597705.0
2020-08-04 15:50:00,98.4,98.99,98.37,98.97,1020120.0,98.4,98.99,98.37,98.97,1020120.0
2020-08-04 15:55:00,98.96,99.19,98.9,99.08,1236615.0,98.96,99.19,98.9,99.08,1236615.0
2020-08-05 09:30:00,99.53,99.99,98.53,98.9,2151885.0,99.53,99.99,98.53,98.9,2151885.0
2020-08-05 09:35:00,98.96,99.4,98.86,98.9,1212750.0,98.96,99.4,98.86,98.9,1212750.0
2020-08-05 09:40:00,98.87,98.87,98.15,98.3,1377435.0,98.87,98.87,98.15,98.3,1377435.0
2020-08-05 09:45:00,98.52,98.86,98.2,98.79,1237860.0,98.52,98.86,98.2,98.79,1237860.0
2020-08-05 09:50:00,98.77,98.8,98.5,98.66,683730.0,98.77,98.8,98.5,98.66,683730.0
2020-08-05 09:55:00,98.64,98.67,98.13,98.2,917670.0,98.64,98.67,98.13,98.2,917670.0
2020-08-05 10:00:00,98.23,98.45,97.89,98.33,1017390.0,98.23,98.45,97.89,98.33,1017390.0
2020-08-05 10:05:00,98.33,98.53,98.2,98.52,696540.0,98.33,98.53,98.2,98.52,696540.0
2020-08-05 10:10:00,98.53,99.33,98.53,99.06,1293825.0,98.53,99.33,98.53,99.06,1293825.0
2020-08-05 10:15:00,99.06,99.13,98.82,98.82,608250.0,99.06,99.13,98.82,98.82,608250.0
2020-08-05 10:20:00,98.88,98.96,98.54,98.71,602385.0,98.88,98.96,98.54,98.71,602385.0
2020-08-05 10:25:00,98.66,98.84,98.43,98.73,561840.0,98.66,98.84,98.43,98.73,561840.0
2020-08-05 10:30:00,98.68,98.8,98.4,98.61,336405.0,98.68,98.8,98.4,98.61,336405.0
2020-08-05 10:35:00,98.61,99.04,98.57,98.78,645525.0,98.61,99.04,98.57,98.78,645525.0
2020-08-05 10:40:00,98.78,99.25,98.73,99.22,779010.0,98.78,99.25,98.73,99.22,779010.0
2020-08-05 10:45:00,99.21,99.33,98.93,99.02,673365.0,99.21,99.33,98.93,99.02,673365.0
2020-08-05 10:50:00,99.0,99.65,99.0,99.37,1096590.0,99.0,99.65,99.0,99.37,1096590.0
2020-08-05 10:55:00,99.35,99.77,99.21,99.43,898860.0,99.35,99.77,99.21,99.43,898860.0
2020-08-05 11:00:00,99.45,99.7,99.33,99.42,525780.0,99.45,99.7,99.33,99.42,525780.0
2020-08-05 11:05:00,99.41,99.43,99.08,99.22,284760.0,99.41,99.43,99.08,99.22,284760.0
2020-08-05 11:10:00,99.22,99.44,99.16,99.16,370800.0,99.22,99.44,99.16,99.16,370800.0
2020-08-05 11:15:00,99.21,99.4,99.19,99.32,224955.0,99.21,99.4,99.19,99.32,224955.0
2020-08-05 11:20:00,99.28,99.4,99.14,99.21,169740.0,99.28,99.4,99.14,99.21,169740.0
2020-08-05 11:25:00,99.24,99.24,98.78,98.91,623955.0,99.24,99.24,98.78,98.91,623955.0
2020-08-05 11:30:00,98.9,98.96,98.5,98.73,823725.0,98.9,98.96,98.5,98.73,823725.0
2020-08-05 11:35:00,98.75,99.0,98.69,98.94,491640.0,98.75,99.0,98.69,98.94,491640.0
2020-08-05 11:40:00,98.91,99.01,98.79,98.9,425490.0,98.91,99.01,98.79,98.9,425490.0
2020-08-05 11:45:00,98.8,98.84,98.47,98.56,244605.0,98.8,98.84,98.47,98.56,244605.0
2020-08-05 11:50:00,98.57,98.85,98.4,98.7,460425.0,98.57,98.85,98.4,98.7,460425.0
2020-08-05 11:55:00,98.74,98.82,98.6,98.72,217710.0,98.74,98.82,98.6,98.72,217710.0
2020-08-05 12:00:00,98.73,98.78,98.64,98.73,186765.0,98.73,98.78,98.64,98.73,186765.0
2020-08-05 12:05:00,98.73,98.93,98.67,98.83,216030.0,98.73,98.93,98.67,98.83,216030.0
2020-08-05 12:10:00,98.81,98.81,98.6,98.68,305130.0,98.81,98.81,98.6,98.68,305130.0
2020-08-05 12:15:00,98.69,98.77,98.53,98.76,222645.0,98.69,98.77,98.53,98.76,222645.0
2020-08-05 12:20:00,98.7,98.85,98.63,98.8,281730.0,98.7,98.85,98.63,98.8,281730.0
2020-08-05 12:25:00,98.8,98.93,98.77,98.91,274290.0,98.8,98.93,98.77,98.91,274290.0
2020-08-05 12:30:00,98.89,99.33,98.89,99.29,847785.0,98.89,99.33,98.89,99.29,847785.0
2020-08-05 12:35:00,99.28,99.3,98.93,99.2,532620.0,99.28,99.3,98.93,99.2,532620.0
2020-08-05 12:40:00,99.14,99.17,98.9,98.93,281445.0,99.14,99.17,98.9,98.93,281445.0
2020-08-05 12:45:00,98.97,99.0,98.73,98.73,195375.0,98.97,99.0,98.73,98.73,195375.0
2020-08-05 12:50:00,98.74,98.84,98.72,98.79,214605.0,98.74,98.84,98.72,98.79,214605.0
2020-08-05 12:55:00,98.78,98.87,98.66,98.86,411735.0,98.78,98.87,98.66,98.86,411735.0
2020-08-05 13:00:00,98.88,98.96,98.81,98.92,197910.0,98.88,98.96,98.81,98.92,197910.0
2020-08-05 13:05:00,98.91,99.04,98.9,99.0,247110.0,98.91,99.04,98.9,99.0,247110.0
2020-08-05 13:10:00,99.03,99.07,98.9,98.97,202620.0,99.03,99.07,98.9,98.97,202620.0
2020-08-05 13:15:00,98.97,99.1,98.97,98.97,196665.0,98.97,99.1,98.97,98.97,196665.0
2020-08-05 13:20:00,99.01,99.01,98.91,98.96,158700.0,99.01,99.01,98.91,98.96,158700.0
2020-08-05 13:25:00,98.95,98.99,98.81,98.81,205485.0,98.95,98.99,98.81,98.81,205485.0
2020-08-05 13:30:00,98.9,98.9,98.7,98.81,307770.0,98.9,98.9,98.7,98.81,307770.0
2020-08-05 13:35:00,98.82,98.93,98.8,98.83,217425.0,98.82,98.93,98.8,98.83,217425.0
2020-08-05 13:40:00,98.87,99.07,98.87,99.05,403095.0,98.87,99.07,98.87,99.05,403095.0
2020-08-05 13:45:00,99.07,99.15,98.92,99.0,367845.0,99.07,99.15,98.92,99.0,367845.0
2020-08-05 13:50:00,99.0,99.01,98.83,98.87,186105.0,99.0,99.01,98.83,98.87,186105.0
2020-08-05 13:55:00,98.88,98.95,98.87,98.87,138210.0,98.88,98.95,98.87,98.87,138210.0
2020-08-05 14:00:00,98.87,99.4,98.87,99.37,496020.0,98.87,99.4,98.87,99.37,496020.0
2020-08-05 14:05:00,99.34,99.37,99.17,99.23,453015.0,99.34,99.37,99.17,99.23,453015.0
2020-08-05 14:10:00,99.23,99.47,99.2,99.4,645480.0,99.23,99.47,99.2,99.4,645480.0
2020-08-05 14:15:00,99.43,99.48,99.29,99.34,402780.0,99.43,99.48,99.29,99.34,402780.0
2020-08-05 14:20:00,99.3,99.4,99.28,99.34,174690.0,99.3,99.4,99.28,99.34,174690.0
2020-08-05 14:25:00,99.36,99.53,99.33,99.43,600150.0,99.36,99.53,99.33,99.43,600150.0
2020-08-05 14:30:00,99.42,99.66,99.41,99.62,590895.0,99.42,99.66,99.41,99.62,590895.0
2020-08-05 14:35:00,99.63,99.63,99.37,99.37,353055.0,99.63,99.63,99.37,99.37,353055.0
2020-08-05 14:40:00,99.33,99.36,99.1,99.18,529485.0,99.33,99.36,99.1,99.18,529485.0
2020-08-05 14:45:00,99.16,99.28,99.07,99.22,404145.0,99.16,99.28,99.07,99.22,404145.0
2020-08-05 14:50:00,99.19,99.19,99.01,99.05,188520.0,99.19,99.19,99.01,99.05,188520.0
2020-08-05 14:55:00,99.11,99.19,99.05,99.16,325635.0,99.11,99.19,99.05,99.16,325635.0
2020-08-05 15:00:00,99.13,99.2,99.1,99.17,317835.0,99.13,99.2,99.1,99.17,317835.0
2020-08-05 15:05:00,99.16,99.17,98.87,98.89,241290.0,99.16,99.17,98.87,98.89,241290.0
2020-08-05 15:10:00,98.89,99.26,98.85,99.22,527730.0,98.89,99.26,98.85,99.22,527730.0
2020-08-05 15:15:00,99.2,99.36,99.2,99.33,605010.0,99.2,99.36,99.2,99.33,605010.0
2020-08-05 15:20:00,99.34,99.34,99.03,99.28,670245.0,99.34,99.34,99.03,99.28,670245.0
2020-08-05 15:25:00,99.26,99.3,99.13,99.29,293880.0,99.26,99.3,99.13,99.29,293880.0
2020-08-05 15:30:00,99.27,99.33,99.16,99.3,430530.0,99.27,99.33,99.16,99.3,430530.0
2020-08-05 15:35:00,99.31,99.34,99.17,99.21,401790.0,99.31,99.34,99.17,99.21,401790.0
2020-08-05 15:40:00,99.22,99.25,98.97,99.01,382995.0,99.22,99.25,98.97,99.01,382995.0
2020-08-05 15:45:00,99.04,99.17,98.94,98.98,386925.0,99.04,99.17,98.94,98.98,386925.0
2020-08-05 15:50:00,99.03,99.07,98.85,98.91,604830.0,99.03,99.07,98.85,98.91,604830.0
2020-08-05 15:55:00,98.91,99.11,98.91,99.01,616605.0,98.91,99.11,98.91,99.01,616605.0
2020-08-06 09:30:00,99.38,100.6,99.03,99.8,3483675.0,99.38,100.6,99.03,99.8,3483675.0
2020-08-06 09:35:00,99.86,99.87,99.0,99.27,1741995.0,99.86,99.87,99.0,99.27,1741995.0
2020-08-06 09:40:00,99.2,99.42,98.9,99.15,1372680.0,99.2,99.42,98.9,99.15,1372680.0
2020-08-06 09:45:00,99.26,99.39,99.02,99.31,658500.0,99.26,99.39,99.02,99.31,658500.0
2020-08-06 09:50:00,99.31,99.38,98.93,99.14,908535.0,99.31,99.38,98.93,99.14,908535.0
2020-08-06 09:55:00,99.08,99.11,98.75,99.08,987135.0,99.08,99.11,98.75,99.08,987135.0
2020-08-06 10:00:00,99.1,99.14,98.6,98.64,969435.0,99.1,99.14,98.6,98.64,969435.0
2020-08-06 10:05:00,98.62,98.93,98.48,98.83,810135.0,98.62,98.93,98.48,98.83,810135.0
2020-08-06 10:10:00,98.83,99.04,98.67,98.95,621165.0,98.83,99.04,98.67,98.95,621165.0
2020-08-06 10:15:00,98.99,99.25,98.92,99.21,602160.0,98.99,99.25,98.92,99.21,602160.0
2020-08-06 10:20:00,99.23,99.45,99.07,99.22,715515.0,99.23,99.45,99.07,99.22,715515.0
2020-08-06 10:25:00,99.18,99.21,98.81,98.87,763275.0,99.18,99.21,98.81,98.87,763275.0
2020-08-06 10:30:00,98.93,98.93,98.69,98.81,558855.0,98.93,98.93,98.69,98.81,558855.0
2020-08-06 10:35:00,98.84,99.04,98.83,98.91,341505.0,98.84,99.04,98.83,98.91,341505.0
2020-08-06 10:40:00,98.93,98.93,98.58,98.76,427740.0,98.93,98.93,98.58,98.76,427740.0
2020-08-06 10:45:00,98.79,98.99,98.68,98.91,380040.0,98.79,98.99,98.68,98.91,380040.0
2020-08-06 10:50:00,98.88,98.97,98.75,98.97,275730.0,98.88,98.97,98.75,98.97,275730.0
2020-08-06 10:55:00,98.95,99.24,98.95,99.19,610110.0,98.95,99.24,98.95,99.19,610110.0
2020-08-06 11:00:00,99.2,99.41,99.14,99.31,629625.0,99.2,99.41,99.14,99.31,629625.0
2020-08-06 11:05:00,99.31,99.62,99.27,99.52,859425.0,99.31,99.62,99.27,99.52,859425.0
2020-08-06 11:10:00,99.53,99.8,99.37,99.74,861045.0,99.53,99.8,99.37,99.74,861045.0
2020-08-06 11:15:00,99.76,99.76,99.47,99.69,556095.0,99.76,99.76,99.47,99.69,556095.0
2020-08-06 11:20:00,99.69,99.89,99.42,99.46,748365.0,99.69,99.89,99.42,99.46,748365.0
2020-08-06 11:25:00,99.44,99.59,99.24,99.41,723540.0,99.44,99.59,99.24,99.41,723540.0
2020-08-06 11:30:00,99.38,99.69,99.37,99.63,527880.0,99.38,99.69,99.37,99.63,527880.0
2020-08-06 11:35:00,99.62,99.64,99.45,99.54,332700.0,99.62,99.64,99.45,99.54,332700.0
2020-08-06 11:40:00,99.55,99.55,99.11,99.19,672870.0,99.55,99.55,99.11,99.19,672870.0
2020-08-06 11:45:00,99.23,99.4,99.2,99.27,371715.0,99.23,99.4,99.2,99.27,371715.0
2020-08-06 11:50:00,99.27,99.36,99.2,99.29,249150.0,99.27,99.36,99.2,99.29,249150.0
2020-08-06 11:55:00,99.25,99.41,99.25,99.37,195870.0,99.25,99.41,99.25,99.37,195870.0
2020-08-06 12:00:00,99.41,99.52,99.29,99.29,260190.0,99.41,99.52,99.29,99.29,260190.0
2020-08-06 12:05:00,99.31,99.38,99.17,99.33,402165.0,99.31,99.38,99.17,99.33,402165.0
2020-08-06 12:10:00,99.32,99.49,99.31,99.39,178785.0,99.32,99.49,99.31,99.39,178785.0
2020-08-06 12:15:00,99.45,99.45,99.33,99.36,65880.0,99.45,99.45,99.33,99.36,65880.0
2020-08-06 12:20:00,99.35,99.68,99.35,99.57,537300.0,99.35,99.68,99.35,99.57,537300.0
2020-08-06 12:25:00,99.61,99.65,99.5,99.57,299895.0,99.61,99.65,99.5,99.57,299895.0
2020-08-06 12:30:00,99.53,99.6,99.46,99.52,201075.0,99.53,99.6,99.46,99.52,201075.0
2020-08-06 12:35:00,99.48,99.67,99.46,99.63,441090.0,99.48,99.67,99.46,99.63,441090.0
2020-08-06 12:40:00,99.59,99.71,99.53,99.63,355815.0,99.59,99.71,99.53,99.63,355815.0
2020-08-06 12:45:00,99.61,99.69,99.53,99.69,218385.0,99.61,99.69,99.53,99.69,218385.0
2020-08-06 12:50:00,99.69,99.7,99.53,99.55,250560.0,99.69,99.7,99.53,99.55,250560.0
2020-08-06 12:55:00,99.55,99.67,99.51,99.54,158415.0,99.55,99.67,99.51,99.54,158415.0
2020-08-06 13:00:00,99.62,99.63,99.33,99.4,310125.0,99.62,99.63,99.33,99.4,310125.0
2020-08-06 13:05:00,99.41,99.43,99.29,99.33,176595.0,99.41,99.43,99.29,99.33,176595.0
2020-08-06 13:10:00,99.32,99.4,99.31,99.33,128595.0,99.32,99.4,99.31,99.33,128595.0
2020-08-06 13:15:00,99.33,99.44,99.11,99.23,509235.0,99.33,99.44,99.11,99.23,509235.0
2020-08-06 13:20:00,99.23,99.4,99.18,99.4,241305.0,99.23,99.4,99.18,99.4,241305.0
2020-08-06 13:25:00,99.36,99.46,99.27,99.32,125370.0,99.36,99.46,99.27,99.32,125370.0
2020-08-06 13:30:00,99.32,99.37,99.26,99.26,89190.0,99.32,99.37,99.26,99.26,89190.0
2020-08-06 13:35:00,99.3,99.37,99.12,99.34,211185.0,99.3,99.37,99.12,99.34,211185.0
2020-08-06 13:40:00,99.37,99.37,99.22,99.26,88905.0,99.37,99.37,99.22,99.26,88905.0
2020-08-06 13:45:00,99.24,99.35,99.2,99.3,191205.0,99.24,99.35,99.2,99.3,191205.0
2020-08-06 13:50:00,99.31,99.4,99.24,99.3,167385.0,99.31,99.4,99.24,99.3,167385.0
2020-08-06 13:55:00,99.29,99.43,99.27,99.4,138195.0,99.29,99.43,99.27,99.4,138195.0
2020-08-06 14:00:00,99.39,99.47,99.33,99.39,271755.0,99.39,99.47,99.33,99.39,271755.0
2020-08-06 14:05:00,99.4,99.55,99.37,99.5,175830.0,99.4,99.55,99.37,99.5,175830.0
2020-08-06 14:10:00,99.53,99.6,99.45,99.58,236850.0,99.53,99.6,99.45,99.58,236850.0
2020-08-06 14:15:00,99.6,99.65,99.5,99.52,221250.0,99.6,99.65,99.5,99.52,221250.0
2020-08-06 14:20:00,99.55,99.63,99.49,99.63,311295.0,99.55,99.63,99.49,99.63,311295.0
2020-08-06 14:25:00,99.63,99.7,99.53,99.59,391065.0,99.63,99.7,99.53,99.59,391065.0
2020-08-06 14:30:00,99.57,99.65,99.52,99.6,206775.0,99.57,99.65,99.52,99.6,206775.0
2020-08-06 14:35:00,99.54,99.56,99.36,99.51,405300.0,99.54,99.56,99.36,99.51,405300.0
2020-08-06 14:40:00,99.5,100.13,99.49,100.13,1284660.0,99.5,100.13,99.49,100.13,1284660.0
2020-08-06 14:45:00,100.15,100.25,99.92,100.18,1020915.0,100.15,100.25,99.92,100.18,1020915.0
2020-08-06 14:50:00,100.18,100.67,100.18,100.49,1768785.0,100.18,100.67,100.18,100.49,1768785.0
2020-08-06 14:55:00,100.49,101.15,100.49,100.74,2436585.0,100.49,101.15,100.49,100.74,2436585.0
2020-08-06 15:00:00,100.74,100.88,100.4,100.5,1151250.0,100.74,100.88,100.4,100.5,1151250.0
2020-08-06 15:05:00,100.52,100.58,100.24,100.47,1213740.0,100.52,100.58,100.24,100.47,1213740.0
2020-08-06 15:10:00,100.45,100.66,100.24,100.45,1069155.0,100.45,100.66,100.24,100.45,1069155.0
2020-08-06 15:15:00,100.41,100.47,100.07,100.25,779340.0,100.41,100.47,100.07,100.25,779340.0
2020-08-06 15:20:00,100.27,100.37,99.94,99.98,632685.0,100.27,100.37,99.94,99.98,632685.0
2020-08-06 15:25:00,99.97,99.97,99.69,99.78,1100040.0,99.97,99.97,99.69,99.78,1100040.0
2020-08-06 15:30:00,99.81,99.9,99.59,99.66,591255.0,99.81,99.9,99.59,99.66,591255.0
2020-08-06 15:35:00,99.67,99.73,99.5,99.64,462495.0,99.67,99.73,99.5,99.64,462495.0
2020-08-06 15:40:00,99.6,99.78,99.4,99.63,753045.0,99.6,99.78,99.4,99.63,753045.0
2020-08-06 15:45:00,99.66,99.71,99.39,99.5,562815.0,99.66,99.71,99.39,99.5,562815.0
2020-08-06 15:50:00,99.4,99.7,99.33,99.69,629670.0,99.4,99.7,99.33,99.69,629670.0
2020-08-06 15:55:00,99.65,99.66,99.28,99.31,1075245.0,99.65,99.66,99.28,99.31,1075245.0
2020-08-07 09:30:00,100.0,100.0,99.19,99.57,1980090.0,100.0,100.0,99.19,99.57,1980090.0
2020-08-07 09:35:00,99.55,99.63,98.87,98.89,1102425.0,99.55,99.63,98.87,98.89,1102425.0
2020-08-07 09:40:00,98.92,99.09,98.55,98.99,1357740.0,98.92,99.09,98.55,98.99,1357740.0
2020-08-07 09:45:00,98.89,99.33,98.85,99.29,701715.0,98.89,99.33,98.85,99.29,701715.0
2020-08-07 09:50:00,99.32,99.32,99.0,99.04,409710.0,99.32,99.32,99.0,99.04,409710.0
2020-08-07 09:55:00,99.1,99.23,98.95,99.23,519360.0,99.1,99.23,98.95,99.23,519360.0
2020-08-07 10:00:00,99.2,99.27,98.6,98.8,836325.0,99.2,99.27,98.6,98.8,836325.0
2020-08-07 10:05:00,98.79,98.93,98.51,98.93,758100.0,98.79,98.93,98.51,98.93,758100.0
2020-08-07 10:10:00,98.87,99.05,98.75,98.88,402600.0,98.87,99.05,98.75,98.88,402600.0
2020-08-07 10:15:00,98.87,98.95,98.68,98.75,358590.0,98.87,98.95,98.68,98.75,358590.0
2020-08-07 10:20:00,98.76,98.87,98.54,98.87,505935.0,98.76,98.87,98.54,98.87,505935.0
2020-08-07 10:25:00,98.9,99.0,98.67,98.83,431925.0,98.9,99.0,98.67,98.83,431925.0
2020-08-07 10:30:00,98.83,98.99,98.8,98.93,337020.0,98.83,98.99,98.8,98.93,337020.0
2020-08-07 10:35:00,98.92,98.93,98.67,98.74,445170.0,98.92,98.93,98.67,98.74,445170.0
2020-08-07 10:40:00,98.75,98.91,98.6,98.79,497475.0,98.75,98.91,98.6,98.79,497475.0
2020-08-07 10:45:00,98.79,99.05,98.75,98.93,404955.0,98.79,99.05,98.75,98.93,404955.0
2020-08-07 10:50:00,98.91,99.01,98.84,98.99,384495.0,98.91,99.01,98.84,98.99,384495.0
2020-08-07 10:55:00,98.99,99.01,98.86,98.9,391575.0,98.99,99.01,98.86,98.9,391575.0
2020-08-07 11:00:00,98.94,98.95,98.7,98.72,400140.0,98.94,98.95,98.7,98.72,400140.0
2020-08-07 11:05:00,98.72,98.82,98.65,98.76,277185.0,98.72,98.82,98.65,98.76,277185.0
2020-08-07 11:10:00,98.74,98.87,98.66,98.73,383370.0,98.74,98.87,98.66,98.73,383370.0
2020-08-07 11:15:00,98.74,98.78,98.08,98.09,1408425.0,98.74,98.78,98.08,98.09,1408425.0
2020-08-07 11:20:00,98.12,98.34,98.08,98.21,669000.0,98.12,98.34,98.08,98.21,669000.0
2020-08-07 11:25:00,98.26,98.33,98.15,98.17,639870.0,98.26,98.33,98.15,98.17,639870.0
2020-08-07 11:30:00,98.24,98.38,98.14,98.14,468870.0,98.24,98.38,98.14,98.14,468870.0
2020-08-07 11:35:00,98.2,98.22,97.62,97.73,1194150.0,98.2,98.22,97.62,97.73,1194150.0
2020-08-07 11:40:00,97.83,98.02,97.73,97.89,473220.0,97.83,98.02,97.73,97.89,473220.0
2020-08-07 11:45:00,97.91,97.96,97.73,97.8,402060.0,97.91,97.96,97.73,97.8,402060.0
2020-08-07 11:50:00,97.79,97.81,97.11,97.21,1209420.0,97.79,97.81,97.11,97.21,1209420.0
2020-08-07 11:55:00,97.22,97.24,96.93,97.0,1425690.0,97.22,97.24,96.93,97.0,1425690.0
2020-08-07 12:00:00,97.02,97.2,96.94,97.17,981675.0,97.02,97.2,96.94,97.17,981675.0
2020-08-07 12:05:00,97.17,97.35,97.12,97.24,632850.0,97.17,97.35,97.12,97.24,632850.0
2020-08-07 12:10:00,97.3,97.73,97.26,97.69,798960.0,97.3,97.73,97.26,97.69,798960.0
2020-08-07 12:15:00,97.7,97.83,97.6,97.7,553440.0,97.7,97.83,97.6,97.7,553440.0
2020-08-07 12:20:00,97.69,97.72,97.21,97.32,652425.0,97.69,97.72,97.21,97.32,652425.0
2020-08-07 12:25:00,97.38,97.41,97.14,97.26,430605.0,97.38,97.41,97.14,97.26,430605.0
2020-08-07 12:30:00,97.24,97.48,97.2,97.43,332460.0,97.24,97.48,97.2,97.43,332460.0
2020-08-07 12:35:00,97.43,97.55,97.27,97.27,437505.0,97.43,97.55,97.27,97.27,437505.0
2020-08-07 12:40:00,97.28,97.35,97.01,97.18,1101300.0,97.28,97.35,97.01,97.18,1101300.0
2020-08-07 12:45:00,97.17,97.2,96.49,96.51,1094790.0,97.17,97.2,96.49,96.51,1094790.0
2020-08-07 12:50:00,96.46,96.64,96.13,96.28,1213155.0,96.46,96.64,96.13,96.28,1213155.0
2020-08-07 12:55:00,96.29,96.61,96.02,96.42,1052550.0,96.29,96.61,96.02,96.42,1052550.0
2020-08-07 13:00:00,96.35,96.42,95.82,95.91,1523325.0,96.35,96.42,95.82,95.91,1523325.0
2020-08-07 13:05:00,95.93,96.03,95.65,95.78,1098420.0,95.93,96.03,95.65,95.78,1098420.0
2020-08-07 13:10:00,95.79,95.9,95.61,95.85,965640.0,95.79,95.9,95.61,95.85,965640.0
2020-08-07 13:15:00,95.77,96.31,95.64,95.94,1028685.0,95.77,96.31,95.64,95.94,1028685.0
2020-08-07 13:20:00,95.95,96.05,95.54,95.67,911220.0,95.95,96.05,95.54,95.67,911220.0
2020-08-07 13:25:00,95.69,96.12,95.65,96.02,973515.0,95.69,96.12,95.65,96.02,973515.0
2020-08-07 13:30:00,96.01,96.29,95.96,96.27,649305.0,96.01,96.29,95.96,96.27,649305.0
2020-08-07 13:35:00,96.29,96.52,96.16,96.21,1090410.0,96.29,96.52,96.16,96.21,1090410.0
2020-08-07 13:40:00,96.14,96.17,95.93,96.0,408555.0,96.14,96.17,95.93,96.0,408555.0
2020-08-07 13:45:00,96.02,96.08,95.48,95.58,1132350.0,96.02,96.08,95.48,95.58,1132350.0
2020-08-07 13:50:00,95.56,95.69,95.22,95.34,1015155.0,95.56,95.69,95.22,95.34,1015155.0
2020-08-07 13:55:00,95.32,95.57,95.02,95.11,1000275.0,95.32,95.57,95.02,95.11,1000275.0
2020-08-07 14:00:00,95.09,95.61,95.05,95.54,1039860.0,95.09,95.61,95.05,95.54,1039860.0
2020-08-07 14:05:00,95.53,95.57,95.0,95.12,1026840.0,95.53,95.57,95.0,95.12,1026840.0
2020-08-07 14:10:00,95.11,95.4,95.09,95.36,593250.0,95.11,95.4,95.09,95.36,593250.0
2020-08-07 14:15:00,95.32,95.32,94.86,94.9,873645.0,95.32,95.32,94.86,94.9,873645.0
2020-08-07 14:20:00,94.88,95.03,94.33,94.42,1257330.0,94.88,95.03,94.33,94.42,1257330.0
2020-08-07 14:25:00,94.46,94.69,94.46,94.5,653535.0,94.46,94.69,94.46,94.5,653535.0
2020-08-07 14:30:00,94.55,95.0,94.44,95.0,964095.0,94.55,95.0,94.44,95.0,964095.0
2020-08-07 14:35:00,95.0,95.43,94.97,95.16,1225815.0,95.0,95.43,94.97,95.16,1225815.0
2020-08-07 14:40:00,95.15,95.17,94.68,94.92,912330.0,95.15,95.17,94.68,94.92,912330.0
2020-08-07 14:45:00,94.93,95.21,94.76,95.21,765090.0,94.93,95.21,94.76,95.21,765090.0
2020-08-07 14:50:00,95.23,95.5,95.07,95.4,974535.0,95.23,95.5,95.07,95.4,974535.0
2020-08-07 14:55:00,95.36,96.0,95.33,95.87,1501125.0,95.36,96.0,95.33,95.87,1501125.0
2020-08-07 15:00:00,95.89,96.37,95.89,96.21,1439055.0,95.89,96.37,95.89,96.21,1439055.0
2020-08-07 15:05:00,96.19,96.19,95.69,95.93,1060890.0,96.19,96.19,95.69,95.93,1060890.0
2020-08-07 15:10:00,95.92,95.96,95.35,95.4,935445.0,95.92,95.96,95.35,95.4,935445.0
2020-08-07 15:15:00,95.46,96.13,95.46,96.05,1056540.0,95.46,96.13,95.46,96.05,1056540.0
2020-08-07 15:20:00,96.05,96.28,95.95,96.2,1358775.0,96.05,96.28,95.95,96.2,1358775.0
2020-08-07 15:25:00,96.21,96.51,95.65,95.79,1642185.0,96.21,96.51,95.65,95.79,1642185.0
2020-08-07 15:30:00,95.74,96.37,95.72,96.28,964830.0,95.74,96.37,95.72,96.28,964830.0
2020-08-07 15:35:00,96.23,96.62,96.13,96.57,1401855.0,96.23,96.62,96.13,96.57,1401855.0
2020-08-07 15:40:00,96.55,96.7,96.45,96.7,1200120.0,96.55,96.7,96.45,96.7,1200120.0
2020-08-07 15:45:00,96.7,96.97,96.7,96.86,1609845.0,96.7,96.97,96.7,96.86,1609845.0
2020-08-07 15:50:00,96.87,96.93,96.58,96.76,1217835.0,96.87,96.93,96.58,96.76,1217835.0
2020-08-07 15:55:00,96.76,96.96,96.65,96.87,2024925.0,96.76,96.96,96.65,96.87,2024925.0
2020-08-10 09:30:00,96.53,97.17,96.17,96.4,2580180.0,96.53,97.17,96.17,96.4,2580180.0
2020-08-10 09:35:00,96.5,96.86,95.47,95.66,1557960.0,96.5,96.86,95.47,95.66,1557960.0
2020-08-10 09:40:00,95.6,96.4,95.6,96.19,1236525.0,95.6,96.4,95.6,96.19,1236525.0
2020-08-10 09:45:00,96.16,96.24,95.8,96.08,838860.0,96.16,96.24,95.8,96.08,838860.0
2020-08-10 09:50:00,96.08,96.32,95.61,95.74,1074360.0,96.08,96.32,95.61,95.74,1074360.0
2020-08-10 09:55:00,95.76,95.85,94.73,95.18,1819425.0,95.76,95.85,94.73,95.18,1819425.0
2020-08-10 10:00:00,95.17,95.33,94.53,94.6,1387290.0,95.17,95.33,94.53,94.6,1387290.0
2020-08-10 10:05:00,94.6,95.09,94.4,94.96,1132695.0,94.6,95.09,94.4,94.96,1132695.0
2020-08-10 10:10:00,94.9,95.64,94.87,95.59,1087875.0,94.9,95.64,94.87,95.59,1087875.0
2020-08-10 10:15:00,95.57,95.65,95.02,95.24,578535.0,95.57,95.65,95.02,95.24,578535.0
2020-08-10 10:20:00,95.25,95.27,94.59,94.82,634890.0,95.25,95.27,94.59,94.82,634890.0
2020-08-10 10:25:00,94.87,94.93,94.6,94.73,570435.0,94.87,94.93,94.6,94.73,570435.0
2020-08-10 10:30:00,94.74,94.75,93.82,94.38,1711080.0,94.74,94.75,93.82,94.38,1711080.0
2020-08-10 10:35:00,94.41,94.52,94.14,94.24,741705.0,94.41,94.52,94.14,94.24,741705.0
2020-08-10 10:40:00,94.2,94.53,94.08,94.18,585960.0,94.2,94.53,94.08,94.18,585960.0
2020-08-10 10:45:00,94.19,94.26,93.67,93.81,1112325.0,94.19,94.26,93.67,93.81,1112325.0
2020-08-10 10:50:00,93.81,93.81,93.07,93.43,1642245.0,93.81,93.81,93.07,93.43,1642245.0
2020-08-10 10:55:00,93.53,93.69,92.39,92.76,1687155.0,93.53,93.69,92.39,92.76,1687155.0
2020-08-10 11:00:00,92.67,93.59,92.61,93.5,1409175.0,92.67,93.59,92.61,93.5,1409175.0
2020-08-10 11:05:00,93.46,94.0,93.26,93.98,1295820.0,93.46,94.0,93.26,93.98,1295820.0
2020-08-10 11:10:00,93.98,94.34,93.78,94.23,1342695.0,93.98,94.34,93.78,94.23,1342695.0
2020-08-10 11:15:00,94.22,94.43,93.89,94.04,916965.0,94.22,94.43,93.89,94.04,916965.0
2020-08-10 11:20:00,94.08,94.14,93.7,93.91,752730.0,94.08,94.14,93.7,93.91,752730.0
2020-08-10 11:25:00,93.93,94.65,93.9,94.59,1012350.0,93.93,94.65,93.9,94.59,1012350.0
2020-08-10 11:30:00,94.56,94.8,94.42,94.52,887175.0,94.56,94.8,94.42,94.52,887175.0
2020-08-10 11:35:00,94.55,95.06,94.4,94.83,1051605.0,94.55,95.06,94.4,94.83,1051605.0
2020-08-10 11:40:00,94.82,94.82,94.34,94.34,649650.0,94.82,94.82,94.34,94.34,649650.0
2020-08-10 11:45:00,94.37,94.79,94.17,94.58,595005.0,94.37,94.79,94.17,94.58,595005.0
2020-08-10 11:50:00,94.6,94.98,94.54,94.87,676305.0,94.6,94.98,94.54,94.87,676305.0
2020-08-10 11:55:00,94.84,95.1,94.68,94.82,529905.0,94.84,95.1,94.68,94.82,529905.0
2020-08-10 12:00:00,94.88,95.03,94.51,94.64,409830.0,94.88,95.03,94.51,94.64,409830.0
2020-08-10 12:05:00,94.63,94.64,94.47,94.53,323655.0,94.63,94.64,94.47,94.53,323655.0
2020-08-10 12:10:00,94.51,94.52,93.87,93.87,987870.0,94.51,94.52,93.87,93.87,987870.0
2020-08-10 12:15:00,93.88,94.33,93.87,94.25,338700.0,93.88,94.33,93.87,94.25,338700.0
2020-08-10 12:20:00,94.26,94.32,93.91,94.08,298335.0,94.26,94.32,93.91,94.08,298335.0
2020-08-10 12:25:00,94.12,94.38,93.97,94.0,378960.0,94.12,94.38,93.97,94.0,378960.0
2020-08-10 12:30:00,94.09,94.17,93.8,94.17,374190.0,94.09,94.17,93.8,94.17,374190.0
2020-08-10 12:35:00,94.14,94.32,94.01,94.2,368625.0,94.14,94.32,94.01,94.2,368625.0
2020-08-10 12:40:00,94.22,94.77,94.13,94.74,786870.0,94.22,94.77,94.13,94.74,786870.0
2020-08-10 12:45:00,94.75,94.87,94.58,94.74,601065.0,94.75,94.87,94.58,94.74,601065.0
2020-08-10 12:50:00,94.73,94.77,94.52,94.59,530565.0,94.73,94.77,94.52,94.59,530565.0
2020-08-10 12:55:00,94.65,94.76,94.54,94.68,294660.0,94.65,94.76,94.54,94.68,294660.0
2020-08-10 13:00:00,94.69,94.72,94.47,94.62,186765.0,94.69,94.72,94.47,94.62,186765.0
2020-08-10 13:05:00,94.58,94.67,94.44,94.61,333180.0,94.58,94.67,94.44,94.61,333180.0
2020-08-10 13:10:00,94.67,96.0,94.67,95.54,2096040.0,94.67,96.0,94.67,95.54,2096040.0
2020-08-10 13:15:00,95.56,95.75,95.01,95.22,744570.0,95.56,95.75,95.01,95.22,744570.0
2020-08-10 13:20:00,95.21,95.73,95.16,95.6,542505.0,95.21,95.73,95.16,95.6,542505.0
2020-08-10 13:25:00,95.57,95.7,95.02,95.27,547845.0,95.57,95.7,95.02,95.27,547845.0
2020-08-10 13:30:00,95.32,95.47,95.24,95.36,291090.0,95.32,95.47,95.24,95.36,291090.0
2020-08-10 13:35:00,95.39,95.41,95.13,95.37,245085.0,95.39,95.41,95.13,95.37,245085.0
2020-08-10 13:40:00,95.3,95.38,95.04,95.06,219990.0,95.3,95.38,95.04,95.06,219990.0
2020-08-10 13:45:00,95.06,95.1,94.75,94.77,295755.0,95.06,95.1,94.75,94.77,295755.0
2020-08-10 13:50:00,94.8,94.85,94.6,94.75,405480.0,94.8,94.85,94.6,94.75,405480.0
2020-08-10 13:55:00,94.76,94.84,94.22,94.36,615960.0,94.76,94.84,94.22,94.36,615960.0
2020-08-10 14:00:00,94.39,94.7,94.27,94.6,419715.0,94.39,94.7,94.27,94.6,419715.0
2020-08-10 14:05:00,94.64,94.69,94.36,94.45,316950.0,94.64,94.69,94.36,94.45,316950.0
2020-08-10 14:10:00,94.47,94.47,94.08,94.26,359835.0,94.47,94.47,94.08,94.26,359835.0
2020-08-10 14:15:00,94.29,94.58,94.29,94.43,327615.0,94.29,94.58,94.29,94.43,327615.0
2020-08-10 14:20:00,94.47,94.67,94.33,94.59,279795.0,94.47,94.67,94.33,94.59,279795.0
2020-08-10 14:25:00,94.61,94.68,94.41,94.58,314145.0,94.61,94.68,94.41,94.58,314145.0
2020-08-10 14:30:00,94.57,94.66,94.37,94.5,194295.0,94.57,94.66,94.37,94.5,194295.0
2020-08-10 14:35:00,94.51,95.03,94.47,94.85,485385.0,94.51,95.03,94.47,94.85,485385.0
2020-08-10 14:40:00,94.83,95.09,94.71,94.8,276120.0,94.83,95.09,94.71,94.8,276120.0
2020-08-10 14:45:00,94.75,94.77,94.4,94.56,453165.0,94.75,94.77,94.4,94.56,453165.0
2020-08-10 14:50:00,94.54,94.89,94.53,94.87,345525.0,94.54,94.89,94.53,94.87,345525.0
2020-08-10 14:55:00,94.85,95.15,94.76,94.85,417630.0,94.85,95.15,94.76,94.85,417630.0
2020-08-10 15:00:00,94.89,94.91,94.52,94.77,441750.0,94.89,94.91,94.52,94.77,441750.0
2020-08-10 15:05:00,94.73,94.77,94.57,94.6,267330.0,94.73,94.77,94.57,94.6,267330.0
2020-08-10 15:10:00,94.62,94.69,94.4,94.5,233535.0,94.62,94.69,94.4,94.5,233535.0
2020-08-10 15:15:00,94.5,94.53,94.0,94.13,738540.0,94.5,94.53,94.0,94.13,738540.0
2020-08-10 15:20:00,94.1,94.39,94.01,94.1,566235.0,94.1,94.39,94.01,94.1,566235.0
2020-08-10 15:25:00,94.15,94.27,93.93,94.23,460530.0,94.15,94.27,93.93,94.23,460530.0
2020-08-10 15:30:00,94.2,94.47,94.13,94.26,602835.0,94.2,94.47,94.13,94.26,602835.0
2020-08-10 15:35:00,94.28,94.42,94.03,94.06,413985.0,94.28,94.42,94.03,94.06,413985.0
2020-08-10 15:40:00,94.1,94.22,93.7,93.74,865260.0,94.1,94.22,93.7,93.74,865260.0
2020-08-10 15:45:00,93.8,94.04,93.63,93.89,884115.0,93.8,94.04,93.63,93.89,884115.0
2020-08-10 15:50:00,93.87,94.22,93.87,94.17,864780.0,93.87,94.22,93.87,94.17,864780.0
2020-08-10 15:55:00,94.17,94.67,94.14,94.6,1402500.0,94.17,94.67,94.14,94.6,1402500.0
2020-08-11 09:30:00,93.06,93.19,91.2,91.45,4147560.0,93.06,93.19,91.2,91.45,4147560.0
2020-08-11 09:35:00,91.48,92.66,91.0,92.57,2658720.0,91.48,92.66,91.0,92.57,2658720.0
2020-08-11 09:40:00,92.53,93.06,92.07,92.91,2138025.0,92.53,93.06,92.07,92.91,2138025.0
2020-08-11 09:45:00,92.91,93.53,92.8,93.04,1709895.0,92.91,93.53,92.8,93.04,1709895.0
2020-08-11 09:50:00,93.01,94.11,92.91,93.94,2017500.0,93.01,94.11,92.91,93.94,2017500.0
2020-08-11 09:55:00,93.94,94.38,93.67,93.99,1616715.0,93.94,94.38,93.67,93.99,1616715.0
2020-08-11 10:00:00,94.06,94.2,93.0,93.13,1462155.0,94.06,94.2,93.0,93.13,1462155.0
2020-08-11 10:05:00,93.06,93.63,92.69,93.03,895665.0,93.06,93.63,92.69,93.03,895665.0
2020-08-11 10:10:00,93.06,93.38,92.87,93.26,920700.0,93.06,93.38,92.87,93.26,920700.0
2020-08-11 10:15:00,93.32,93.65,93.08,93.57,1030005.0,93.32,93.65,93.08,93.57,1030005.0
2020-08-11 10:20:00,93.51,93.91,93.41,93.73,759075.0,93.51,93.91,93.41,93.73,759075.0
2020-08-11 10:25:00,93.84,93.9,93.2,93.24,454800.0,93.84,93.9,93.2,93.24,454800.0
2020-08-11 10:30:00,93.21,93.22,92.82,92.96,588345.0,93.21,93.22,92.82,92.96,588345.0
2020-08-11 10:35:00,92.95,93.39,92.82,93.34,698505.0,92.95,93.39,92.82,93.34,698505.0
2020-08-11 10:40:00,93.37,93.37,93.02,93.18,428370.0,93.37,93.37,93.02,93.18,428370.0
2020-08-11 10:45:00,93.13,93.31,92.57,92.61,760905.0,93.13,93.31,92.57,92.61,760905.0
2020-08-11 10:50:00,92.69,92.79,92.4,92.49,556860.0,92.69,92.79,92.4,92.49,556860.0
2020-08-11 10:55:00,92.49,92.9,92.33,92.73,514680.0,92.49,92.9,92.33,92.73,514680.0
2020-08-11 11:00:00,92.73,93.17,92.57,92.91,551085.0,92.73,93.17,92.57,92.91,551085.0
2020-08-11 11:05:00,92.93,93.73,92.93,93.73,917850.0,92.93,93.73,92.93,93.73,917850.0
2020-08-11 11:10:00,93.7,94.28,93.42,94.19,1367655.0,93.7,94.28,93.42,94.19,1367655.0
2020-08-11 11:15:00,94.22,94.27,93.57,93.78,933525.0,94.22,94.27,93.57,93.78,933525.0
2020-08-11 11:20:00,93.78,94.32,93.76,94.16,659640.0,93.78,94.32,93.76,94.16,659640.0
2020-08-11 11:25:00,94.14,94.46,93.97,94.25,667785.0,94.14,94.46,93.97,94.25,667785.0
2020-08-11 11:30:00,94.23,94.23,93.8,94.04,548370.0,94.23,94.23,93.8,94.04,548370.0
2020-08-11 11:35:00,94.09,94.27,93.58,93.64,478815.0,94.09,94.27,93.58,93.64,478815.0
2020-08-11 11:40:00,93.74,93.76,93.47,93.61,391320.0,93.74,93.76,93.47,93.61,391320.0
2020-08-11 11:45:00,93.6,93.63,93.41,93.53,345690.0,93.6,93.63,93.41,93.53,345690.0
2020-08-11 11:50:00,93.63,93.81,93.35,93.44,496710.0,93.63,93.81,93.35,93.44,496710.0
2020-08-11 11:55:00,93.37,93.62,93.37,93.61,208980.0,93.37,93.62,93.37,93.61,208980.0
2020-08-11 12:00:00,93.6,93.78,93.35,93.41,406935.0,93.6,93.78,93.35,93.41,406935.0
2020-08-11 12:05:00,93.4,93.66,93.36,93.62,158040.0,93.4,93.66,93.36,93.62,158040.0
2020-08-11 12:10:00,93.6,94.06,93.56,93.99,414420.0,93.6,94.06,93.56,93.99,414420.0
2020-08-11 12:15:00,93.97,94.25,93.8,94.06,660555.0,93.97,94.25,93.8,94.06,660555.0
2020-08-11 12:20:00,94.07,94.42,93.93,94.4,695310.0,94.07,94.42,93.93,94.4,695310.0
2020-08-11 12:25:00,94.39,94.51,94.13,94.17,671175.0,94.39,94.51,94.13,94.17,671175.0
2020-08-11 12:30:00,94.18,94.31,94.1,94.22,302460.0,94.18,94.31,94.1,94.22,302460.0
2020-08-11 12:35:00,94.29,94.67,94.08,94.51,661785.0,94.29,94.67,94.08,94.51,661785.0
2020-08-11 12:40:00,94.47,94.53,94.31,94.41,309450.0,94.47,94.53,94.31,94.41,309450.0
2020-08-11 12:45:00,94.38,94.47,94.11,94.19,347940.0,94.38,94.47,94.11,94.19,347940.0
2020-08-11 12:50:00,94.18,94.24,94.0,94.15,376125.0,94.18,94.24,94.0,94.15,376125.0
2020-08-11 12:55:00,94.12,94.17,93.73,93.87,563325.0,94.12,94.17,93.73,93.87,563325.0
2020-08-11 13:00:00,93.84,94.04,93.71,93.78,340035.0,93.84,94.04,93.71,93.78,340035.0
2020-08-11 13:05:00,93.78,93.98,93.7,93.91,317580.0,93.78,93.98,93.7,93.91,317580.0
2020-08-11 13:10:00,93.9,93.95,93.47,93.53,614520.0,93.9,93.95,93.47,93.53,614520.0
2020-08-11 13:15:00,93.53,93.66,93.48,93.61,295740.0,93.53,93.66,93.48,93.61,295740.0
2020-08-11 13:20:00,93.62,93.8,93.41,93.8,340500.0,93.62,93.8,93.41,93.8,340500.0
2020-08-11 13:25:00,93.77,93.78,93.58,93.68,225390.0,93.77,93.78,93.58,93.68,225390.0
2020-08-11 13:30:00,93.69,93.73,93.41,93.55,136170.0,93.69,93.73,93.41,93.55,136170.0
2020-08-11 13:35:00,93.57,93.57,93.22,93.31,489315.0,93.57,93.57,93.22,93.31,489315.0
2020-08-11 13:40:00,93.3,93.53,93.26,93.47,341070.0,93.3,93.53,93.26,93.47,341070.0
2020-08-11 13:45:00,93.48,93.63,93.22,93.22,334695.0,93.48,93.63,93.22,93.22,334695.0
2020-08-11 13:50:00,93.23,93.35,93.13,93.24,398610.0,93.23,93.35,93.13,93.24,398610.0
2020-08-11 13:55:00,93.21,93.53,93.16,93.42,326520.0,93.21,93.53,93.16,93.42,326520.0
2020-08-11 14:00:00,93.44,93.57,93.24,93.33,372015.0,93.44,93.57,93.24,93.33,372015.0
2020-08-11 14:05:00,93.33,93.37,93.17,93.21,281235.0,93.33,93.37,93.17,93.21,281235.0
2020-08-11 14:10:00,93.22,93.24,92.72,92.79,463635.0,93.22,93.24,92.72,92.79,463635.0
2020-08-11 14:15:00,92.79,92.97,92.73,92.83,643830.0,92.79,92.97,92.73,92.83,643830.0
2020-08-11 14:20:00,92.86,92.98,92.73,92.78,430200.0,92.86,92.98,92.73,92.78,430200.0
2020-08-11 14:25:00,92.77,92.8,92.53,92.65,530325.0,92.77,92.8,92.53,92.65,530325.0
2020-08-11 14:30:00,92.57,92.8,92.57,92.74,578340.0,92.57,92.8,92.57,92.74,578340.0
2020-08-11 14:35:00,92.67,92.77,92.4,92.4,528630.0,92.67,92.77,92.4,92.4,528630.0
2020-08-11 14:40:00,92.42,93.01,92.42,92.85,929625.0,92.42,93.01,92.42,92.85,929625.0
2020-08-11 14:45:00,92.83,92.87,92.67,92.8,316020.0,92.83,92.87,92.67,92.8,316020.0
2020-08-11 14:50:00,92.8,92.98,92.68,92.94,410640.0,92.8,92.98,92.68,92.94,410640.0
2020-08-11 14:55:00,92.9,93.03,92.74,92.97,314025.0,92.9,93.03,92.74,92.97,314025.0
2020-08-11 15:00:00,92.97,93.03,92.5,92.54,448470.0,92.97,93.03,92.5,92.54,448470.0
2020-08-11 15:05:00,92.52,92.67,92.4,92.49,400710.0,92.52,92.67,92.4,92.49,400710.0
2020-08-11 15:10:00,92.49,92.59,92.33,92.44,457125.0,92.49,92.59,92.33,92.44,457125.0
2020-08-11 15:15:00,92.44,92.46,91.87,92.05,1257195.0,92.44,92.46,91.87,92.05,1257195.0
2020-08-11 15:20:00,92.08,92.29,91.55,91.56,1054995.0,92.08,92.29,91.55,91.56,1054995.0
2020-08-11 15:25:00,91.64,92.11,91.62,92.04,734730.0,91.64,92.11,91.62,92.04,734730.0
2020-08-11 15:30:00,91.99,92.05,91.55,91.58,671520.0,91.99,92.05,91.55,91.58,671520.0
2020-08-11 15:35:00,91.61,91.85,91.4,91.61,957060.0,91.61,91.85,91.4,91.61,957060.0
2020-08-11 15:40:00,91.67,91.68,91.24,91.35,927405.0,91.67,91.68,91.24,91.35,927405.0
2020-08-11 15:45:00,91.35,91.53,91.2,91.3,901380.0,91.35,91.53,91.2,91.3,901380.0
2020-08-11 15:50:00,91.24,91.71,91.2,91.31,1115085.0,91.24,91.71,91.2,91.31,1115085.0
2020-08-11 15:55:00,91.36,91.73,91.27,91.6,1354110.0,91.36,91.73,91.27,91.6,1354110.0
2020-08-12 09:30:00,98.0,98.04,96.33,96.59,8612790.0,98.0,98.04,96.33,96.59,8612790.0
2020-08-12 09:35:00,96.55,97.39,96.01,96.31,4176720.0,96.55,97.39,96.01,96.31,4176720.0
2020-08-12 09:40:00,96.33,96.65,95.73,95.94,2674770.0,96.33,96.65,95.73,95.94,2674770.0
2020-08-12 09:45:00,96.0,96.74,95.67,96.49,2897460.0,96.0,96.74,95.67,96.49,2897460.0
2020-08-12 09:50:00,96.55,97.31,96.33,97.13,2585925.0,96.55,97.31,96.33,97.13,2585925.0
2020-08-12 09:55:00,97.09,97.48,96.82,97.41,2244915.0,97.09,97.48,96.82,97.41,2244915.0
2020-08-12 10:00:00,97.41,97.88,97.27,97.39,2489445.0,97.41,97.88,97.27,97.39,2489445.0
2020-08-12 10:05:00,97.33,98.52,97.3,98.07,3631695.0,97.33,98.52,97.3,98.07,3631695.0
2020-08-12 10:10:00,98.05,98.27,97.73,98.22,1690665.0,98.05,98.27,97.73,98.22,1690665.0
2020-08-12 10:15:00,98.21,98.73,98.21,98.6,2703315.0,98.21,98.73,98.21,98.6,2703315.0
2020-08-12 10:20:00,98.6,99.08,98.34,98.89,2370135.0,98.6,99.08,98.34,98.89,2370135.0
2020-08-12 10:25:00,98.92,99.33,98.73,99.23,2268915.0,98.92,99.33,98.73,99.23,2268915.0
2020-08-12 10:30:00,99.25,99.77,98.92,99.11,3378240.0,99.25,99.77,98.92,99.11,3378240.0
2020-08-12 10:35:00,99.13,99.34,98.56,98.77,1945005.0,99.13,99.34,98.56,98.77,1945005.0
2020-08-12 10:40:00,98.75,98.96,98.33,98.95,1828965.0,98.75,98.96,98.33,98.95,1828965.0
2020-08-12 10:45:00,98.99,99.2,98.59,98.98,1575705.0,98.99,99.2,98.59,98.98,1575705.0
2020-08-12 10:50:00,99.0,99.46,98.94,99.4,1941945.0,99.0,99.46,98.94,99.4,1941945.0
2020-08-12 10:55:00,99.4,99.67,99.09,99.51,1502700.0,99.4,99.67,99.09,99.51,1502700.0
2020-08-12 11:00:00,99.52,99.89,99.46,99.67,2057385.0,99.52,99.89,99.46,99.67,2057385.0
2020-08-12 11:05:00,99.69,100.09,99.61,100.04,2695155.0,99.69,100.09,99.61,100.04,2695155.0
2020-08-12 11:10:00,100.03,100.47,99.93,100.42,2603175.0,100.03,100.47,99.93,100.42,2603175.0
2020-08-12 11:15:00,100.45,100.48,99.87,100.28,1972545.0,100.45,100.48,99.87,100.28,1972545.0
2020-08-12 11:20:00,100.28,100.43,99.85,100.04,1175865.0,100.28,100.43,99.85,100.04,1175865.0
2020-08-12 11:25:00,100.03,100.19,99.69,99.89,1315155.0,100.03,100.19,99.69,99.89,1315155.0
2020-08-12 11:30:00,99.92,100.07,99.33,99.5,1408635.0,99.92,100.07,99.33,99.5,1408635.0
2020-08-12 11:35:00,99.53,99.82,99.34,99.8,988080.0,99.53,99.82,99.34,99.8,988080.0
2020-08-12 11:40:00,99.81,100.18,99.7,100.14,1198185.0,99.81,100.18,99.7,100.14,1198185.0
2020-08-12 11:45:00,100.13,100.15,99.94,100.03,625215.0,100.13,100.15,99.94,100.03,625215.0
2020-08-12 11:50:00,100.03,100.25,99.6,99.85,1088325.0,100.03,100.25,99.6,99.85,1088325.0
2020-08-12 11:55:00,99.87,100.0,99.78,99.89,560655.0,99.87,100.0,99.78,99.89,560655.0
2020-08-12 12:00:00,99.91,99.97,99.68,99.89,685965.0,99.91,99.97,99.68,99.89,685965.0
2020-08-12 12:05:00,99.9,100.2,99.89,100.18,1010250.0,99.9,100.2,99.89,100.18,1010250.0
2020-08-12 12:10:00,100.17,100.66,100.04,100.57,1341060.0,100.17,100.66,100.04,100.57,1341060.0
2020-08-12 12:15:00,100.56,100.97,100.53,100.69,2104800.0,100.56,100.97,100.53,100.69,2104800.0
2020-08-12 12:20:00,100.71,100.93,100.43,100.59,1195305.0,100.71,100.93,100.43,100.59,1195305.0
2020-08-12 12:25:00,100.61,101.12,100.49,101.1,1624725.0,100.61,101.12,100.49,101.1,1624725.0
2020-08-12 12:30:00,101.1,101.12,100.87,101.05,1377915.0,101.1,101.12,100.87,101.05,1377915.0
2020-08-12 12:35:00,101.05,101.1,100.6,100.78,1367415.0,101.05,101.1,100.6,100.78,1367415.0
2020-08-12 12:40:00,100.78,101.2,100.75,101.1,1188210.0,100.78,101.2,100.75,101.1,1188210.0
2020-08-12 12:45:00,101.09,101.16,100.9,101.03,927000.0,101.09,101.16,100.9,101.03,927000.0
2020-08-12 12:50:00,100.98,101.13,100.87,101.1,727530.0,100.98,101.13,100.87,101.1,727530.0
2020-08-12 12:55:00,101.09,101.31,100.68,100.73,1499775.0,101.09,101.31,100.68,100.73,1499775.0
2020-08-12 13:00:00,100.76,101.56,100.72,101.33,2034750.0,100.76,101.56,100.72,101.33,2034750.0
2020-08-12 13:05:00,101.38,101.87,101.32,101.85,2142900.0,101.38,101.87,101.32,101.85,2142900.0
2020-08-12 13:10:00,101.87,102.39,101.71,102.39,3040695.0,101.87,102.39,101.71,102.39,3040695.0
2020-08-12 13:15:00,102.34,102.4,101.55,101.68,2409090.0,102.34,102.4,101.55,101.68,2409090.0
2020-08-12 13:20:00,101.63,102.16,101.63,102.04,1815180.0,101.63,102.16,101.63,102.04,1815180.0
2020-08-12 13:25:00,102.03,102.1,101.7,101.87,995205.0,102.03,102.1,101.7,101.87,995205.0
2020-08-12 13:30:00,101.87,102.57,101.87,102.45,1713630.0,101.87,102.57,101.87,102.45,1713630.0
2020-08-12 13:35:00,102.47,102.67,102.24,102.55,2218635.0,102.47,102.67,102.24,102.55,2218635.0
2020-08-12 13:40:00,102.55,103.04,102.52,102.87,2205645.0,102.55,103.04,102.52,102.87,2205645.0
2020-08-12 13:45:00,102.89,103.21,102.87,103.03,2394495.0,102.89,103.21,102.87,103.03,2394495.0
2020-08-12 13:50:00,103.02,103.07,102.76,103.06,1272495.0,103.02,103.07,102.76,103.06,1272495.0
2020-08-12 13:55:00,103.06,103.83,103.05,103.77,3307395.0,103.06,103.83,103.05,103.77,3307395.0
2020-08-12 14:00:00,103.84,103.87,103.4,103.67,2063760.0,103.84,103.87,103.4,103.67,2063760.0
2020-08-12 14:05:00,103.68,104.13,103.67,103.87,2760135.0,103.68,104.13,103.67,103.87,2760135.0
2020-08-12 14:10:00,103.87,104.47,103.73,104.34,2154735.0,103.87,104.47,103.73,104.34,2154735.0
2020-08-12 14:15:00,104.39,105.3,104.2,104.88,4160925.0,104.39,105.3,104.2,104.88,4160925.0
2020-08-12 14:20:00,104.88,105.67,104.51,105.39,4147050.0,104.88,105.67,104.51,105.39,4147050.0
2020-08-12 14:25:00,105.36,105.67,104.4,104.4,3242250.0,105.36,105.67,104.4,104.4,3242250.0
2020-08-12 14:30:00,104.46,104.99,103.88,104.11,2844660.0,104.46,104.99,103.88,104.11,2844660.0
2020-08-12 14:35:00,104.03,104.53,103.82,103.85,2530275.0,104.03,104.53,103.82,103.85,2530275.0
2020-08-12 14:40:00,103.83,104.98,103.82,104.63,2376855.0,103.83,104.98,103.82,104.63,2376855.0
2020-08-12 14:45:00,104.63,104.93,104.22,104.25,1642770.0,104.63,104.93,104.22,104.25,1642770.0
2020-08-12 14:50:00,104.2,104.47,103.83,103.95,1509975.0,104.2,104.47,103.83,103.95,1509975.0
2020-08-12 14:55:00,103.93,104.15,103.41,103.8,2335485.0,103.93,104.15,103.41,103.8,2335485.0
2020-08-12 15:00:00,103.78,104.47,103.78,103.85,2164530.0,103.78,104.47,103.78,103.85,2164530.0
2020-08-12 15:05:00,103.84,103.93,103.05,103.26,2085390.0,103.84,103.93,103.05,103.26,2085390.0
2020-08-12 15:10:00,103.2,103.63,103.05,103.61,2186850.0,103.2,103.63,103.05,103.61,2186850.0
2020-08-12 15:15:00,103.6,103.87,103.34,103.7,1534050.0,103.6,103.87,103.34,103.7,1534050.0
2020-08-12 15:20:00,103.71,103.71,103.09,103.25,1272645.0,103.71,103.71,103.09,103.25,1272645.0
2020-08-12 15:25:00,103.27,103.27,102.44,102.85,2569200.0,103.27,103.27,102.44,102.85,2569200.0
2020-08-12 15:30:00,102.87,102.9,102.07,102.62,2829945.0,102.87,102.9,102.07,102.62,2829945.0
2020-08-12 15:35:00,102.61,103.3,102.35,103.25,2352555.0,102.61,103.3,102.35,103.25,2352555.0
2020-08-12 15:40:00,103.26,103.67,103.0,103.46,2281485.0,103.26,103.67,103.0,103.46,2281485.0
2020-08-12 15:45:00,103.47,103.66,103.06,103.45,1831380.0,103.47,103.66,103.06,103.45,1831380.0
2020-08-12 15:50:00,103.38,103.67,102.95,103.12,1832145.0,103.38,103.67,102.95,103.12,1832145.0
2020-08-12 15:55:00,103.07,103.83,103.03,103.63,2987190.0,103.07,103.83,103.03,103.63,2987190.0
2020-08-13 09:30:00,107.52,108.41,106.27,106.61,10382370.0,107.52,108.41,106.27,106.61,10382370.0
2020-08-13 09:35:00,106.65,107.41,106.46,106.87,4927650.0,106.65,107.41,106.46,106.87,4927650.0
2020-08-13 09:40:00,106.96,107.19,105.67,106.47,4303365.0,106.96,107.19,105.67,106.47,4303365.0
2020-08-13 09:45:00,106.59,106.59,104.84,105.33,3821085.0,106.59,106.59,104.84,105.33,3821085.0
2020-08-13 09:50:00,105.26,105.91,104.48,104.72,4047735.0,105.26,105.91,104.48,104.72,4047735.0
2020-08-13 09:55:00,104.69,106.52,104.69,106.46,4197720.0,104.69,106.52,104.69,106.46,4197720.0
2020-08-13 10:00:00,106.46,107.04,105.83,107.04,4120890.0,106.46,107.04,105.83,107.04,4120890.0
2020-08-13 10:05:00,107.02,107.63,106.59,106.97,4472895.0,107.02,107.63,106.59,106.97,4472895.0
2020-08-13 10:10:00,107.0,107.56,106.75,107.2,2390805.0,107.0,107.56,106.75,107.2,2390805.0
2020-08-13 10:15:00,107.2,107.38,106.47,107.21,3017835.0,107.2,107.38,106.47,107.21,3017835.0
2020-08-13 10:20:00,107.23,108.07,107.22,107.55,3707145.0,107.23,108.07,107.22,107.55,3707145.0
2020-08-13 10:25:00,107.65,108.4,107.55,108.4,2845050.0,107.65,108.4,107.55,108.4,2845050.0
2020-08-13 10:30:00,108.46,109.59,108.2,109.41,5110890.0,108.46,109.59,108.2,109.41,5110890.0
2020-08-13 10:35:00,109.42,110.0,109.0,109.83,4981440.0,109.42,110.0,109.0,109.83,4981440.0
2020-08-13 10:40:00,109.83,109.83,108.86,108.87,4017390.0,109.83,109.83,108.86,108.87,4017390.0
2020-08-13 10:45:00,108.91,109.59,108.73,109.5,2547540.0,108.91,109.59,108.73,109.5,2547540.0
2020-08-13 10:50:00,109.51,109.59,108.27,108.38,2411745.0,109.51,109.59,108.27,108.38,2411745.0
2020-08-13 10:55:00,108.37,109.0,108.21,108.74,2441940.0,108.37,109.0,108.21,108.74,2441940.0
2020-08-13 11:00:00,108.79,109.14,108.68,109.14,1555320.0,108.79,109.14,108.68,109.14,1555320.0
2020-08-13 11:05:00,109.1,109.33,108.8,109.03,1513575.0,109.1,109.33,108.8,109.03,1513575.0
2020-08-13 11:10:00,109.0,109.0,108.09,108.38,2200455.0,109.0,109.0,108.09,108.38,2200455.0
2020-08-13 11:15:00,108.35,108.99,108.28,108.62,1302375.0,108.35,108.99,108.28,108.62,1302375.0
2020-08-13 11:20:00,108.65,109.25,108.47,109.17,1611000.0,108.65,109.25,108.47,109.17,1611000.0
2020-08-13 11:25:00,109.15,109.24,108.53,108.73,1957320.0,109.15,109.24,108.53,108.73,1957320.0
2020-08-13 11:30:00,108.78,108.93,108.19,108.24,1753905.0,108.78,108.93,108.19,108.24,1753905.0
2020-08-13 11:35:00,108.26,108.93,108.21,108.67,1693515.0,108.26,108.93,108.21,108.67,1693515.0
2020-08-13 11:40:00,108.7,108.86,108.41,108.57,737490.0,108.7,108.86,108.41,108.57,737490.0
2020-08-13 11:45:00,108.57,109.6,108.54,109.49,2021625.0,108.57,109.6,108.54,109.49,2021625.0
2020-08-13 11:50:00,109.5,109.78,109.22,109.58,2236980.0,109.5,109.78,109.22,109.58,2236980.0
2020-08-13 11:55:00,109.58,109.93,109.23,109.92,1998705.0,109.58,109.93,109.23,109.92,1998705.0
2020-08-13 12:00:00,109.9,109.93,109.47,109.58,1593105.0,109.9,109.93,109.47,109.58,1593105.0
2020-08-13 12:05:00,109.58,109.77,109.11,109.36,1627575.0,109.58,109.77,109.11,109.36,1627575.0
2020-08-13 12:10:00,109.37,109.6,109.2,109.31,915600.0,109.37,109.6,109.2,109.31,915600.0
2020-08-13 12:15:00,109.3,109.46,108.77,108.95,1568010.0,109.3,109.46,108.77,108.95,1568010.0
2020-08-13 12:20:00,108.91,109.25,108.91,109.17,668895.0,108.91,109.25,108.91,109.17,668895.0
2020-08-13 12:25:00,109.22,109.78,109.21,109.63,1289955.0,109.22,109.78,109.21,109.63,1289955.0
2020-08-13 12:30:00,109.62,109.79,109.5,109.68,900315.0,109.62,109.79,109.5,109.68,900315.0
2020-08-13 12:35:00,109.71,109.71,109.43,109.5,564270.0,109.71,109.71,109.43,109.5,564270.0
2020-08-13 12:40:00,109.5,109.58,109.21,109.33,509310.0,109.5,109.58,109.21,109.33,509310.0
2020-08-13 12:45:00,109.36,109.73,109.29,109.7,725970.0,109.36,109.73,109.29,109.7,725970.0
2020-08-13 12:50:00,109.67,109.73,109.38,109.49,612330.0,109.67,109.73,109.38,109.49,612330.0
2020-08-13 12:55:00,109.42,109.67,109.39,109.62,650970.0,109.42,109.67,109.39,109.62,650970.0
2020-08-13 13:00:00,109.59,110.0,109.45,109.5,2648685.0,109.59,110.0,109.45,109.5,2648685.0
2020-08-13 13:05:00,109.46,109.51,109.07,109.2,1957980.0,109.46,109.51,109.07,109.2,1957980.0
2020-08-13 13:10:00,109.2,109.53,109.18,109.25,706290.0,109.2,109.53,109.18,109.25,706290.0
2020-08-13 13:15:00,109.24,109.28,108.5,109.01,2023500.0,109.24,109.28,108.5,109.01,2023500.0
2020-08-13 13:20:00,109.04,109.05,108.3,108.31,896610.0,109.04,109.05,108.3,108.31,896610.0
2020-08-13 13:25:00,108.3,108.91,108.27,108.91,1240215.0,108.3,108.91,108.27,108.91,1240215.0
2020-08-13 13:30:00,108.86,109.05,108.43,108.47,983220.0,108.86,109.05,108.43,108.47,983220.0
2020-08-13 13:35:00,108.47,108.82,108.31,108.67,1100010.0,108.47,108.82,108.31,108.67,1100010.0
2020-08-13 13:40:00,108.68,108.84,108.48,108.48,574290.0,108.68,108.84,108.48,108.48,574290.0
2020-08-13 13:45:00,108.51,108.68,108.34,108.49,827490.0,108.51,108.68,108.34,108.49,827490.0
2020-08-13 13:50:00,108.55,109.16,108.45,109.08,929715.0,108.55,109.16,108.45,109.08,929715.0
2020-08-13 13:55:00,109.11,109.14,108.67,108.82,899805.0,109.11,109.14,108.67,108.82,899805.0
2020-08-13 14:00:00,108.84,108.91,108.54,108.74,655470.0,108.84,108.91,108.54,108.74,655470.0
2020-08-13 14:05:00,108.67,108.78,108.53,108.71,624570.0,108.67,108.78,108.53,108.71,624570.0
2020-08-13 14:10:00,108.67,108.67,107.9,108.37,1673010.0,108.67,108.67,107.9,108.37,1673010.0
2020-08-13 14:15:00,108.43,108.64,108.0,108.03,997155.0,108.43,108.64,108.0,108.03,997155.0
2020-08-13 14:20:00,108.01,108.19,106.87,107.12,3394380.0,108.01,108.19,106.87,107.12,3394380.0
2020-08-13 14:25:00,107.1,107.73,106.71,107.49,2386185.0,107.1,107.73,106.71,107.49,2386185.0
2020-08-13 14:30:00,107.37,107.8,107.22,107.8,1114155.0,107.37,107.8,107.22,107.8,1114155.0
2020-08-13 14:35:00,107.73,107.84,107.02,107.21,1330605.0,107.73,107.84,107.02,107.21,1330605.0
2020-08-13 14:40:00,107.21,107.6,107.14,107.17,1079595.0,107.21,107.6,107.14,107.17,1079595.0
2020-08-13 14:45:00,107.28,107.8,107.25,107.49,893880.0,107.28,107.8,107.25,107.49,893880.0
2020-08-13 14:50:00,107.5,107.51,106.27,106.9,2396355.0,107.5,107.51,106.27,106.9,2396355.0
2020-08-13 14:55:00,106.93,107.07,106.49,106.79,1483290.0,106.93,107.07,106.49,106.79,1483290.0
2020-08-13 15:00:00,106.83,107.05,106.47,106.81,1399275.0,106.83,107.05,106.47,106.81,1399275.0
2020-08-13 15:05:00,106.84,107.47,106.61,107.22,1590915.0,106.84,107.47,106.61,107.22,1590915.0
2020-08-13 15:10:00,107.18,107.6,107.0,107.55,1020645.0,107.18,107.6,107.0,107.55,1020645.0
2020-08-13 15:15:00,107.48,107.99,107.45,107.73,1842285.0,107.48,107.99,107.45,107.73,1842285.0
2020-08-13 15:20:00,107.74,108.4,107.67,108.33,1896825.0,107.74,108.4,107.67,108.33,1896825.0
2020-08-13 15:25:00,108.33,108.63,108.04,108.46,1356510.0,108.33,108.63,108.04,108.46,1356510.0
2020-08-13 15:30:00,108.45,108.56,108.27,108.45,968880.0,108.45,108.56,108.27,108.45,968880.0
2020-08-13 15:35:00,108.45,109.03,108.33,108.44,2111370.0,108.45,109.03,108.33,108.44,2111370.0
2020-08-13 15:40:00,108.39,108.76,108.34,108.42,1330935.0,108.39,108.76,108.34,108.42,1330935.0
2020-08-13 15:45:00,108.45,108.51,107.8,107.92,1678725.0,108.45,108.51,107.8,107.92,1678725.0
2020-08-13 15:50:00,107.91,108.49,107.9,108.27,1353990.0,107.91,108.49,107.9,108.27,1353990.0
2020-08-13 15:55:00,108.29,108.33,107.93,108.05,1984830.0,108.29,108.33,107.93,108.05,1984830.0
2020-08-14 09:30:00,110.87,111.25,109.73,109.84,6458265.0,110.87,111.25,109.73,109.84,6458265.0
2020-08-14 09:35:00,109.87,111.0,109.53,110.85,3538875.0,109.87,111.0,109.53,110.85,3538875.0
2020-08-14 09:40:00,110.89,110.89,109.79,109.99,2967765.0,110.89,110.89,109.79,109.99,2967765.0
2020-08-14 09:45:00,109.95,110.07,109.24,109.99,3213795.0,109.95,110.07,109.24,109.99,3213795.0
2020-08-14 09:50:00,109.88,110.33,109.5,110.22,2415045.0,109.88,110.33,109.5,110.22,2415045.0
2020-08-14 09:55:00,110.26,110.8,109.92,110.48,2723880.0,110.26,110.8,109.92,110.48,2723880.0
2020-08-14 10:00:00,110.47,110.73,109.75,110.02,2050575.0,110.47,110.73,109.75,110.02,2050575.0
2020-08-14 10:05:00,110.02,110.16,109.4,109.59,2027985.0,110.02,110.16,109.4,109.59,2027985.0
2020-08-14 10:10:00,109.61,110.07,108.89,109.0,2273505.0,109.61,110.07,108.89,109.0,2273505.0
2020-08-14 10:15:00,109.04,109.55,109.04,109.25,1840440.0,109.04,109.55,109.04,109.25,1840440.0
2020-08-14 10:20:00,109.33,109.47,108.73,109.34,2098830.0,109.33,109.47,108.73,109.34,2098830.0
2020-08-14 10:25:00,109.28,109.73,109.06,109.24,1833315.0,109.28,109.73,109.06,109.24,1833315.0
2020-08-14 10:30:00,109.33,109.88,109.07,109.73,1437150.0,109.33,109.88,109.07,109.73,1437150.0
2020-08-14 10:35:00,109.76,110.11,109.35,110.07,1657440.0,109.76,110.11,109.35,110.07,1657440.0
2020-08-14 10:40:00,110.03,110.37,109.81,110.27,1854165.0,110.03,110.37,109.81,110.27,1854165.0
2020-08-14 10:45:00,110.33,110.51,110.17,110.24,1629330.0,110.33,110.51,110.17,110.24,1629330.0
2020-08-14 10:50:00,110.25,110.46,110.0,110.08,931560.0,110.25,110.46,110.0,110.08,931560.0
2020-08-14 10:55:00,110.1,110.21,109.62,109.78,1355880.0,110.1,110.21,109.62,109.78,1355880.0
2020-08-14 11:00:00,109.76,109.96,109.43,109.85,1188180.0,109.76,109.96,109.43,109.85,1188180.0
2020-08-14 11:05:00,109.83,110.16,109.7,109.96,1058835.0,109.83,110.16,109.7,109.96,1058835.0
2020-08-14 11:10:00,109.93,109.96,109.58,109.68,622125.0,109.93,109.96,109.58,109.68,622125.0
2020-08-14 11:15:00,109.76,109.76,109.33,109.58,895860.0,109.76,109.76,109.33,109.58,895860.0
2020-08-14 11:20:00,109.56,109.82,109.47,109.76,798240.0,109.56,109.82,109.47,109.76,798240.0
2020-08-14 11:25:00,109.74,110.13,109.68,110.12,862815.0,109.74,110.13,109.68,110.12,862815.0
2020-08-14 11:30:00,110.13,110.4,110.08,110.33,1333305.0,110.13,110.4,110.08,110.33,1333305.0
2020-08-14 11:35:00,110.3,110.33,109.93,110.0,746520.0,110.3,110.33,109.93,110.0,746520.0
2020-08-14 11:40:00,110.02,110.07,109.75,109.89,714840.0,110.02,110.07,109.75,109.89,714840.0
2020-08-14 11:45:00,109.89,110.11,109.8,109.84,687435.0,109.89,110.11,109.8,109.84,687435.0
2020-08-14 11:50:00,109.83,109.93,109.67,109.75,428340.0,109.83,109.93,109.67,109.75,428340.0
2020-08-14 11:55:00,109.81,110.04,109.67,109.76,555915.0,109.81,110.04,109.67,109.76,555915.0
2020-08-14 12:00:00,109.81,110.01,109.78,109.94,431115.0,109.81,110.01,109.78,109.94,431115.0
2020-08-14 12:05:00,109.94,110.03,109.8,109.83,350205.0,109.94,110.03,109.8,109.83,350205.0
2020-08-14 12:10:00,109.81,109.85,109.5,109.56,851565.0,109.81,109.85,109.5,109.56,851565.0
2020-08-14 12:15:00,109.57,109.69,109.43,109.62,712710.0,109.57,109.69,109.43,109.62,712710.0
2020-08-14 12:20:00,109.57,110.0,109.56,109.86,682095.0,109.57,110.0,109.56,109.86,682095.0
2020-08-14 12:25:00,109.85,109.91,109.67,109.73,394740.0,109.85,109.91,109.67,109.73,394740.0
2020-08-14 12:30:00,109.73,109.83,109.69,109.74,248955.0,109.73,109.83,109.69,109.74,248955.0
2020-08-14 12:35:00,109.75,109.75,109.54,109.67,325035.0,109.75,109.75,109.54,109.67,325035.0
2020-08-14 12:40:00,109.66,109.8,109.57,109.74,299850.0,109.66,109.8,109.57,109.74,299850.0
2020-08-14 12:45:00,109.74,109.76,109.6,109.65,213765.0,109.74,109.76,109.6,109.65,213765.0
2020-08-14 12:50:00,109.67,109.72,109.4,109.49,587820.0,109.67,109.72,109.4,109.49,587820.0
2020-08-14 12:55:00,109.52,109.57,109.46,109.53,278625.0,109.52,109.57,109.46,109.53,278625.0
2020-08-14 13:00:00,109.53,109.53,109.13,109.16,540510.0,109.53,109.53,109.13,109.16,540510.0
2020-08-14 13:05:00,109.15,109.3,108.94,109.03,813735.0,109.15,109.3,108.94,109.03,813735.0
2020-08-14 13:10:00,109.03,109.47,108.98,109.38,681450.0,109.03,109.47,108.98,109.38,681450.0
2020-08-14 13:15:00,109.39,109.43,109.23,109.37,468885.0,109.39,109.43,109.23,109.37,468885.0
2020-08-14 13:20:00,109.33,109.87,109.2,109.87,901065.0,109.33,109.87,109.2,109.87,901065.0
2020-08-14 13:25:00,109.85,110.4,109.85,110.37,2380605.0,109.85,110.4,109.85,110.37,2380605.0
2020-08-14 13:30:00,110.35,110.53,109.96,110.07,1495200.0,110.35,110.53,109.96,110.07,1495200.0
2020-08-14 13:35:00,109.96,110.21,109.76,109.83,1224870.0,109.96,110.21,109.76,109.83,1224870.0
2020-08-14 13:40:00,109.82,110.12,109.77,109.96,788775.0,109.82,110.12,109.77,109.96,788775.0
2020-08-14 13:45:00,109.93,109.98,109.67,109.71,627225.0,109.93,109.98,109.67,109.71,627225.0
2020-08-14 13:50:00,109.71,109.96,109.57,109.64,848865.0,109.71,109.96,109.57,109.64,848865.0
2020-08-14 13:55:00,109.66,109.74,109.51,109.74,522420.0,109.66,109.74,109.51,109.74,522420.0
2020-08-14 14:00:00,109.75,109.75,109.44,109.45,494865.0,109.75,109.75,109.44,109.45,494865.0
2020-08-14 14:05:00,109.46,109.65,109.4,109.52,620175.0,109.46,109.65,109.4,109.52,620175.0
2020-08-14 14:10:00,109.49,109.68,109.42,109.68,600930.0,109.49,109.68,109.42,109.68,600930.0
2020-08-14 14:15:00,109.68,109.72,109.48,109.51,637980.0,109.68,109.72,109.48,109.51,637980.0
2020-08-14 14:20:00,109.53,109.57,109.47,109.47,400800.0,109.53,109.57,109.47,109.47,400800.0
2020-08-14 14:25:00,109.5,109.6,109.13,109.52,1466565.0,109.5,109.6,109.13,109.52,1466565.0
2020-08-14 14:30:00,109.51,109.69,109.43,109.63,715110.0,109.51,109.69,109.43,109.63,715110.0
2020-08-14 14:35:00,109.64,109.78,109.55,109.71,657705.0,109.64,109.78,109.55,109.71,657705.0
2020-08-14 14:40:00,109.69,109.71,109.4,109.4,515685.0,109.69,109.71,109.4,109.4,515685.0
2020-08-14 14:45:00,109.42,109.49,109.37,109.44,430485.0,109.42,109.49,109.37,109.44,430485.0
2020-08-14 14:50:00,109.42,109.49,109.28,109.43,497655.0,109.42,109.49,109.28,109.43,497655.0
2020-08-14 14:55:00,109.44,109.49,109.35,109.38,285900.0,109.44,109.49,109.35,109.38,285900.0
2020-08-14 15:00:00,109.36,109.43,109.22,109.23,452925.0,109.36,109.43,109.22,109.23,452925.0
2020-08-14 15:05:00,109.26,109.33,109.08,109.11,630750.0,109.26,109.33,109.08,109.11,630750.0
2020-08-14 15:10:00,109.09,109.13,108.55,108.69,1664265.0,109.09,109.13,108.55,108.69,1664265.0
2020-08-14 15:15:00,108.7,108.97,108.44,108.82,1983465.0,108.7,108.97,108.44,108.82,1983465.0
2020-08-14 15:20:00,108.82,109.32,108.81,109.21,1478295.0,108.82,109.32,108.81,109.21,1478295.0
2020-08-14 15:25:00,109.21,109.61,109.02,109.39,1901715.0,109.21,109.61,109.02,109.39,1901715.0
2020-08-14 15:30:00,109.37,109.67,109.18,109.57,1514460.0,109.37,109.67,109.18,109.57,1514460.0
2020-08-14 15:35:00,109.57,109.61,109.42,109.5,883740.0,109.57,109.61,109.42,109.5,883740.0
2020-08-14 15:40:00,109.47,109.62,109.33,109.57,941310.0,109.47,109.62,109.33,109.57,941310.0
2020-08-14 15:45:00,109.58,109.6,109.46,109.52,911670.0,109.58,109.6,109.46,109.52,911670.0
2020-08-14 15:50:00,109.48,110.11,109.4,110.05,2581800.0,109.48,110.11,109.4,110.05,2581800.0
2020-08-14 15:55:00,110.06,110.13,109.73,110.1,3262095.0,110.06,110.13,109.73,110.1,3262095.0
2020-08-17 09:30:00,111.8,113.67,111.52,113.46,6460800.0,111.8,113.67,111.52,113.46,6460800.0
2020-08-17 09:35:00,113.44,114.37,113.24,113.71,4209900.0,113.44,114.37,113.24,113.71,4209900.0
2020-08-17 09:40:00,113.74,114.5,113.67,114.0,3215325.0,113.74,114.5,113.67,114.0,3215325.0
2020-08-17 09:45:00,114.0,115.1,113.99,114.3,4083750.0,114.0,115.1,113.99,114.3,4083750.0
2020-08-17 09:50:00,114.35,114.93,114.33,114.63,1773825.0,114.35,114.93,114.33,114.63,1773825.0
2020-08-17 09:55:00,114.62,116.32,114.62,116.17,4202655.0,114.62,116.32,114.62,116.17,4202655.0
2020-08-17 10:00:00,116.24,117.0,116.17,116.89,5005125.0,116.24,117.0,116.17,116.89,5005125.0
2020-08-17 10:05:00,116.86,116.97,115.9,116.1,3152205.0,116.86,116.97,115.9,116.1,3152205.0
2020-08-17 10:10:00,116.13,116.52,115.73,116.37,2190195.0,116.13,116.52,115.73,116.37,2190195.0
2020-08-17 10:15:00,116.39,116.5,115.8,115.92,1747665.0,116.39,116.5,115.8,115.92,1747665.0
2020-08-17 10:20:00,115.87,116.76,115.85,116.43,3039285.0,115.87,116.76,115.85,116.43,3039285.0
2020-08-17 10:25:00,116.45,117.69,116.21,117.66,4018470.0,116.45,117.69,116.21,117.66,4018470.0
2020-08-17 10:30:00,117.63,118.6,117.42,118.22,3741885.0,117.63,118.6,117.42,118.22,3741885.0
2020-08-17 10:35:00,118.21,119.17,118.08,118.53,3714495.0,118.21,119.17,118.08,118.53,3714495.0
2020-08-17 10:40:00,118.48,118.7,117.79,118.19,2818620.0,118.48,118.7,117.79,118.19,2818620.0
2020-08-17 10:45:00,118.19,119.06,117.85,118.82,2537190.0,118.19,119.06,117.85,118.82,2537190.0
2020-08-17 10:50:00,118.84,119.53,118.67,118.96,3105435.0,118.84,119.53,118.67,118.96,3105435.0
2020-08-17 10:55:00,118.97,119.06,118.07,118.51,2554140.0,118.97,119.06,118.07,118.51,2554140.0
2020-08-17 11:00:00,118.53,118.53,117.69,118.08,2826270.0,118.53,118.53,117.69,118.08,2826270.0
2020-08-17 11:05:00,118.12,118.75,117.98,118.08,2112825.0,118.12,118.75,117.98,118.08,2112825.0
2020-08-17 11:10:00,118.1,118.59,117.84,118.56,1421130.0,118.1,118.59,117.84,118.56,1421130.0
2020-08-17 11:15:00,118.55,118.55,117.86,118.04,1257270.0,118.55,118.55,117.86,118.04,1257270.0
2020-08-17 11:20:00,118.01,118.2,117.41,117.54,1438515.0,118.01,118.2,117.41,117.54,1438515.0
2020-08-17 11:25:00,117.59,118.07,117.27,118.0,1626450.0,117.59,118.07,117.27,118.0,1626450.0
2020-08-17 11:30:00,118.02,118.09,117.6,117.67,1058685.0,118.02,118.09,117.6,117.67,1058685.0
2020-08-17 11:35:00,117.67,117.87,117.16,117.23,1105065.0,117.67,117.87,117.16,117.23,1105065.0
2020-08-17 11:40:00,117.21,117.32,116.9,117.15,1273200.0,117.21,117.32,116.9,117.15,1273200.0
2020-08-17 11:45:00,117.16,117.76,117.16,117.71,1193550.0,117.16,117.76,117.16,117.71,1193550.0
2020-08-17 11:50:00,117.76,118.0,117.55,117.63,1131045.0,117.76,118.0,117.55,117.63,1131045.0
2020-08-17 11:55:00,117.69,118.53,117.67,118.39,1503285.0,117.69,118.53,117.67,118.39,1503285.0
2020-08-17 12:00:00,118.42,118.96,118.27,118.85,1594620.0,118.42,118.96,118.27,118.85,1594620.0
2020-08-17 12:05:00,118.84,119.03,118.6,118.94,1396815.0,118.84,119.03,118.6,118.94,1396815.0
2020-08-17 12:10:00,118.93,118.99,118.28,118.38,1018035.0,118.93,118.99,118.28,118.38,1018035.0
2020-08-17 12:15:00,118.37,118.6,118.24,118.44,759105.0,118.37,118.6,118.24,118.44,759105.0
2020-08-17 12:20:00,118.46,119.3,118.37,119.29,1421625.0,118.46,119.3,118.37,119.29,1421625.0
2020-08-17 12:25:00,119.28,119.8,119.07,119.09,3103785.0,119.28,119.8,119.07,119.09,3103785.0
2020-08-17 12:30:00,119.09,119.32,118.93,119.2,1027590.0,119.09,119.32,118.93,119.2,1027590.0
2020-08-17 12:35:00,119.26,119.6,118.75,118.97,1375965.0,119.26,119.6,118.75,118.97,1375965.0
2020-08-17 12:40:00,118.97,119.07,118.53,118.69,1145370.0,118.97,119.07,118.53,118.69,1145370.0
2020-08-17 12:45:00,118.73,119.13,118.7,118.9,660225.0,118.73,119.13,118.7,118.9,660225.0
2020-08-17 12:50:00,118.93,119.19,118.75,118.87,499395.0,118.93,119.19,118.75,118.87,499395.0
2020-08-17 12:55:00,118.87,119.03,118.53,118.87,692760.0,118.87,119.03,118.53,118.87,692760.0
2020-08-17 13:00:00,118.87,119.05,118.64,118.94,575220.0,118.87,119.05,118.64,118.94,575220.0
2020-08-17 13:05:00,118.94,119.05,118.61,118.99,674220.0,118.94,119.05,118.61,118.99,674220.0
2020-08-17 13:10:00,118.98,119.05,118.8,119.03,527550.0,118.98,119.05,118.8,119.03,527550.0
2020-08-17 13:15:00,119.05,119.6,119.05,119.46,1964040.0,119.05,119.6,119.05,119.46,1964040.0
2020-08-17 13:20:00,119.39,119.43,118.73,119.08,870510.0,119.39,119.43,118.73,119.08,870510.0
2020-08-17 13:25:00,119.12,119.26,118.87,119.0,593880.0,119.12,119.26,118.87,119.0,593880.0
2020-08-17 13:30:00,119.0,119.38,118.82,119.32,715710.0,119.0,119.38,118.82,119.32,715710.0
2020-08-17 13:35:00,119.3,119.47,118.95,119.03,757590.0,119.3,119.47,118.95,119.03,757590.0
2020-08-17 13:40:00,119.07,119.54,119.05,119.31,946380.0,119.07,119.54,119.05,119.31,946380.0
2020-08-17 13:45:00,119.31,119.4,118.94,119.23,681345.0,119.31,119.4,118.94,119.23,681345.0
2020-08-17 13:50:00,119.25,119.4,118.81,118.87,744390.0,119.25,119.4,118.81,118.87,744390.0
2020-08-17 13:55:00,118.89,119.05,118.53,118.89,1220895.0,118.89,119.05,118.53,118.89,1220895.0
2020-08-17 14:00:00,118.82,119.0,118.37,118.6,858405.0,118.82,119.0,118.37,118.6,858405.0
2020-08-17 14:05:00,118.63,119.0,118.4,118.9,702405.0,118.63,119.0,118.4,118.9,702405.0
2020-08-17 14:10:00,118.91,119.93,118.91,119.8,2341620.0,118.91,119.93,118.91,119.8,2341620.0
2020-08-17 14:15:00,119.82,120.33,119.6,119.92,2709195.0,119.82,120.33,119.6,119.92,2709195.0
2020-08-17 14:20:00,119.92,120.0,119.24,119.68,1742865.0,119.92,120.0,119.24,119.68,1742865.0
2020-08-17 14:25:00,119.68,120.2,119.6,119.87,1134405.0,119.68,120.2,119.6,119.87,1134405.0
2020-08-17 14:30:00,119.92,120.07,119.76,120.04,858180.0,119.92,120.07,119.76,120.04,858180.0
2020-08-17 14:35:00,120.05,120.52,120.02,120.19,2281095.0,120.05,120.52,120.02,120.19,2281095.0
2020-08-17 14:40:00,120.13,120.4,119.88,120.33,1163415.0,120.13,120.4,119.88,120.33,1163415.0
2020-08-17 14:45:00,120.34,120.59,120.33,120.42,1176855.0,120.34,120.59,120.33,120.42,1176855.0
2020-08-17 14:50:00,120.37,120.54,120.1,120.48,824220.0,120.37,120.54,120.1,120.48,824220.0
2020-08-17 14:55:00,120.44,121.1,120.33,121.1,2622585.0,120.44,121.1,120.33,121.1,2622585.0
2020-08-17 15:00:00,121.1,121.13,120.74,120.94,1088790.0,121.1,121.13,120.74,120.94,1088790.0
2020-08-17 15:05:00,120.87,121.13,120.57,121.13,1750785.0,120.87,121.13,120.57,121.13,1750785.0
2020-08-17 15:10:00,121.13,121.26,120.88,121.16,1362465.0,121.13,121.26,120.88,121.16,1362465.0
2020-08-17 15:15:00,121.11,121.67,121.0,121.66,2374215.0,121.11,121.67,121.0,121.66,2374215.0
2020-08-17 15:20:00,121.65,122.4,121.57,122.31,2927760.0,121.65,122.4,121.57,122.31,2927760.0
2020-08-17 15:25:00,122.33,122.4,121.73,122.04,2299005.0,122.33,122.4,121.73,122.04,2299005.0
2020-08-17 15:30:00,122.02,122.09,121.41,121.9,1811985.0,122.02,122.09,121.41,121.9,1811985.0
2020-08-17 15:35:00,121.88,122.4,121.57,122.22,1901625.0,121.88,122.4,121.57,122.22,1901625.0
2020-08-17 15:40:00,122.2,122.87,122.17,122.84,2534715.0,122.2,122.87,122.17,122.84,2534715.0
2020-08-17 15:45:00,122.81,123.06,122.32,122.46,2397960.0,122.81,123.06,122.32,122.46,2397960.0
2020-08-17 15:50:00,122.5,122.79,122.13,122.43,2186205.0,122.5,122.79,122.13,122.43,2186205.0
2020-08-17 15:55:00,122.46,122.56,122.07,122.39,3208365.0,122.46,122.56,122.07,122.39,3208365.0
2020-08-18 09:30:00,126.6,128.26,125.73,126.55,10328340.0,126.6,128.26,125.73,126.55,10328340.0
2020-08-18 09:35:00,126.58,127.84,125.53,125.79,5485425.0,126.58,127.84,125.53,125.79,5485425.0
2020-08-18 09:40:00,125.76,126.07,124.63,124.77,5774355.0,125.76,126.07,124.63,124.77,5774355.0
2020-08-18 09:45:00,124.73,125.65,124.0,125.21,5147040.0,124.73,125.65,124.0,125.21,5147040.0
2020-08-18 09:50:00,125.16,125.2,123.01,123.31,5340120.0,125.16,125.2,123.01,123.31,5340120.0
2020-08-18 09:55:00,123.23,125.17,123.18,125.17,3354555.0,123.23,125.17,123.18,125.17,3354555.0
2020-08-18 10:00:00,125.14,125.67,124.71,125.5,2535735.0,125.14,125.67,124.71,125.5,2535735.0
2020-08-18 10:05:00,125.47,125.59,123.93,124.0,2489520.0,125.47,125.59,123.93,124.0,2489520.0
2020-08-18 10:10:00,124.04,124.98,124.03,124.47,1693035.0,124.04,124.98,124.03,124.47,1693035.0
2020-08-18 10:15:00,124.49,125.47,124.47,125.34,1907160.0,124.49,125.47,124.47,125.34,1907160.0
2020-08-18 10:20:00,125.4,126.2,125.09,126.0,2322825.0,125.4,126.2,125.09,126.0,2322825.0
2020-08-18 10:25:00,126.0,126.39,125.15,125.21,2314395.0,126.0,126.39,125.15,125.21,2314395.0
2020-08-18 10:30:00,125.14,125.84,124.93,125.67,1433265.0,125.14,125.84,124.93,125.67,1433265.0
2020-08-18 10:35:00,125.71,125.87,125.12,125.58,1247085.0,125.71,125.87,125.12,125.58,1247085.0
2020-08-18 10:40:00,125.58,126.33,125.13,126.01,1578540.0,125.58,126.33,125.13,126.01,1578540.0
2020-08-18 10:45:00,125.95,127.44,125.93,127.32,3264300.0,125.95,127.44,125.93,127.32,3264300.0
2020-08-18 10:50:00,127.25,127.85,127.1,127.37,2618880.0,127.25,127.85,127.1,127.37,2618880.0
2020-08-18 10:55:00,127.37,127.76,127.13,127.4,1518615.0,127.37,127.76,127.13,127.4,1518615.0
2020-08-18 11:00:00,127.41,127.44,126.6,126.6,1718895.0,127.41,127.44,126.6,126.6,1718895.0
2020-08-18 11:05:00,126.59,127.38,126.55,127.09,1682775.0,126.59,127.38,126.55,127.09,1682775.0
2020-08-18 11:10:00,127.09,127.11,126.73,127.03,574755.0,127.09,127.11,126.73,127.03,574755.0
2020-08-18 11:15:00,126.97,127.0,126.0,126.36,1444335.0,126.97,127.0,126.0,126.36,1444335.0
2020-08-18 11:20:00,126.33,126.56,125.83,126.53,1099395.0,126.33,126.56,125.83,126.53,1099395.0
2020-08-18 11:25:00,126.47,126.67,125.99,126.16,839700.0,126.47,126.67,125.99,126.16,839700.0
2020-08-18 11:30:00,126.2,126.26,125.5,125.84,1147425.0,126.2,126.26,125.5,125.84,1147425.0
2020-08-18 11:35:00,125.85,126.2,125.4,125.48,1136820.0,125.85,126.2,125.4,125.48,1136820.0
2020-08-18 11:40:00,125.6,125.96,125.55,125.89,492270.0,125.6,125.96,125.55,125.89,492270.0
2020-08-18 11:45:00,125.91,125.99,125.28,125.43,807615.0,125.91,125.99,125.28,125.43,807615.0
2020-08-18 11:50:00,125.33,125.67,125.09,125.58,878100.0,125.33,125.67,125.09,125.58,878100.0
2020-08-18 11:55:00,125.58,126.38,125.55,126.29,1261245.0,125.58,126.38,125.55,126.29,1261245.0
2020-08-18 12:00:00,126.27,126.44,126.01,126.13,708375.0,126.27,126.44,126.01,126.13,708375.0
2020-08-18 12:05:00,126.12,126.33,126.03,126.2,539235.0,126.12,126.33,126.03,126.2,539235.0
2020-08-18 12:10:00,126.27,126.6,126.26,126.33,814785.0,126.27,126.6,126.26,126.33,814785.0
2020-08-18 12:15:00,126.32,126.43,125.91,126.13,619215.0,126.32,126.43,125.91,126.13,619215.0
2020-08-18 12:20:00,126.18,126.43,126.14,126.37,347190.0,126.18,126.43,126.14,126.37,347190.0
2020-08-18 12:25:00,126.4,126.67,126.31,126.43,815505.0,126.4,126.67,126.31,126.43,815505.0
2020-08-18 12:30:00,126.46,126.83,126.25,126.56,975060.0,126.46,126.83,126.25,126.56,975060.0
2020-08-18 12:35:00,126.58,126.69,126.34,126.41,499560.0,126.58,126.69,126.34,126.41,499560.0
2020-08-18 12:40:00,126.4,126.54,126.27,126.53,441855.0,126.4,126.54,126.27,126.53,441855.0
2020-08-18 12:45:00,126.52,126.73,126.09,126.14,767430.0,126.52,126.73,126.09,126.14,767430.0
2020-08-18 12:50:00,126.18,126.38,126.14,126.32,317925.0,126.18,126.38,126.14,126.32,317925.0
2020-08-18 12:55:00,126.3,126.4,125.91,125.91,487785.0,126.3,126.4,125.91,125.91,487785.0
2020-08-18 13:00:00,125.95,125.95,125.47,125.51,995490.0,125.95,125.95,125.47,125.51,995490.0
2020-08-18 13:05:00,125.53,126.02,125.45,125.96,695100.0,125.53,126.02,125.45,125.96,695100.0
2020-08-18 13:10:00,125.96,126.13,125.67,125.85,506295.0,125.96,126.13,125.67,125.85,506295.0
2020-08-18 13:15:00,125.91,126.0,125.64,125.74,376530.0,125.91,126.0,125.64,125.74,376530.0
2020-08-18 13:20:00,125.78,125.82,125.32,125.57,695910.0,125.78,125.82,125.32,125.57,695910.0
2020-08-18 13:25:00,125.57,126.13,125.54,125.89,765810.0,125.57,126.13,125.54,125.89,765810.0
2020-08-18 13:30:00,125.9,126.11,125.8,125.81,622275.0,125.9,126.11,125.8,125.81,622275.0
2020-08-18 13:35:00,125.79,125.95,125.67,125.86,341010.0,125.79,125.95,125.67,125.86,341010.0
2020-08-18 13:40:00,125.82,126.06,125.55,125.64,586800.0,125.82,126.06,125.55,125.64,586800.0
2020-08-18 13:45:00,125.7,125.8,125.61,125.79,291510.0,125.7,125.8,125.61,125.79,291510.0
2020-08-18 13:50:00,125.8,125.87,125.6,125.68,208110.0,125.8,125.87,125.6,125.68,208110.0
2020-08-18 13:55:00,125.64,126.13,125.56,126.07,704595.0,125.64,126.13,125.56,126.07,704595.0
2020-08-18 14:00:00,126.07,126.42,125.81,125.92,931890.0,126.07,126.42,125.81,125.92,931890.0
2020-08-18 14:05:00,125.93,126.27,125.76,126.15,644760.0,125.93,126.27,125.76,126.15,644760.0
2020-08-18 14:10:00,126.12,126.41,126.0,126.09,616515.0,126.12,126.41,126.0,126.09,616515.0
2020-08-18 14:15:00,126.08,127.18,126.07,127.04,2281785.0,126.08,127.18,126.07,127.04,2281785.0
2020-08-18 14:20:00,127.03,127.24,126.77,126.84,1098285.0,127.03,127.24,126.77,126.84,1098285.0
2020-08-18 14:25:00,126.9,127.12,126.51,126.72,1155315.0,126.9,127.12,126.51,126.72,1155315.0
2020-08-18 14:30:00,126.68,127.47,126.67,127.31,1655685.0,126.68,127.47,126.67,127.31,1655685.0
2020-08-18 14:35:00,127.3,127.44,127.05,127.34,919485.0,127.3,127.44,127.05,127.34,919485.0
2020-08-18 14:40:00,127.39,127.42,127.03,127.19,983370.0,127.39,127.42,127.03,127.19,983370.0
2020-08-18 14:45:00,127.22,127.36,126.93,127.18,940740.0,127.22,127.36,126.93,127.18,940740.0
2020-08-18 14:50:00,127.16,127.33,127.04,127.33,681930.0,127.16,127.33,127.04,127.33,681930.0
2020-08-18 14:55:00,127.24,127.55,127.15,127.38,1011930.0,127.24,127.55,127.15,127.38,1011930.0
2020-08-18 15:00:00,127.41,127.58,127.11,127.11,910890.0,127.41,127.58,127.11,127.11,910890.0
2020-08-18 15:05:00,127.1,127.4,126.8,126.98,883935.0,127.1,127.4,126.8,126.98,883935.0
2020-08-18 15:10:00,127.01,127.15,126.87,127.1,532770.0,127.01,127.15,126.87,127.1,532770.0
2020-08-18 15:15:00,127.12,127.12,126.74,126.92,616020.0,127.12,127.12,126.74,126.92,616020.0
2020-08-18 15:20:00,126.9,127.0,126.47,126.5,700050.0,126.9,127.0,126.47,126.5,700050.0
2020-08-18 15:25:00,126.51,126.62,126.17,126.33,1222680.0,126.51,126.62,126.17,126.33,1222680.0
2020-08-18 15:30:00,126.27,126.86,126.27,126.75,1012050.0,126.27,126.86,126.27,126.75,1012050.0
2020-08-18 15:35:00,126.76,127.06,126.37,126.43,1245645.0,126.76,127.06,126.37,126.43,1245645.0
2020-08-18 15:40:00,126.37,126.87,126.35,126.53,966165.0,126.37,126.87,126.35,126.53,966165.0
2020-08-18 15:45:00,126.5,126.71,126.0,126.04,1064505.0,126.5,126.71,126.0,126.04,1064505.0
2020-08-18 15:50:00,126.07,126.13,125.41,125.48,2143485.0,126.07,126.13,125.41,125.48,2143485.0
2020-08-18 15:55:00,125.49,126.05,125.4,125.87,2877435.0,125.49,126.05,125.4,125.87,2877435.0
2020-08-19 09:30:00,124.33,124.93,122.75,124.04,6184665.0,124.33,124.93,122.75,124.04,6184665.0
2020-08-19 09:35:00,124.06,125.21,124.05,124.24,3204975.0,124.06,125.21,124.05,124.24,3204975.0
2020-08-19 09:40:00,124.24,124.46,123.35,123.53,2291055.0,124.24,124.46,123.35,123.53,2291055.0
2020-08-19 09:45:00,123.49,124.23,123.19,123.93,2530020.0,123.49,124.23,123.19,123.93,2530020.0
2020-08-19 09:50:00,123.96,124.9,123.91,124.24,1929465.0,123.96,124.9,123.91,124.24,1929465.0
2020-08-19 09:55:00,124.17,125.21,124.17,125.17,2463270.0,124.17,125.21,124.17,125.17,2463270.0
2020-08-19 10:00:00,125.2,126.47,125.13,125.87,3881655.0,125.2,126.47,125.13,125.87,3881655.0
2020-08-19 10:05:00,125.95,126.98,125.87,126.43,3262350.0,125.95,126.98,125.87,126.43,3262350.0
2020-08-19 10:10:00,126.33,127.2,126.23,127.09,2137230.0,126.33,127.2,126.23,127.09,2137230.0
2020-08-19 10:15:00,127.07,127.1,126.37,126.48,1490940.0,127.07,127.1,126.37,126.48,1490940.0
2020-08-19 10:20:00,126.4,126.67,126.07,126.63,1382160.0,126.4,126.67,126.07,126.63,1382160.0
2020-08-19 10:25:00,126.63,126.63,125.88,126.47,1176180.0,126.63,126.63,125.88,126.47,1176180.0
2020-08-19 10:30:00,126.4,126.8,126.28,126.54,1231770.0,126.4,126.8,126.28,126.54,1231770.0
2020-08-19 10:35:00,126.66,127.06,126.47,126.53,1304295.0,126.66,127.06,126.47,126.53,1304295.0
2020-08-19 10:40:00,126.49,126.67,125.42,125.65,2169615.0,126.49,126.67,125.42,125.65,2169615.0
2020-08-19 10:45:00,125.62,125.8,125.32,125.66,1672140.0,125.62,125.8,125.32,125.66,1672140.0
2020-08-19 10:50:00,125.59,126.13,125.47,125.86,1225500.0,125.59,126.13,125.47,125.86,1225500.0
2020-08-19 10:55:00,125.87,125.89,125.57,125.89,523050.0,125.87,125.89,125.57,125.89,523050.0
2020-08-19 11:00:00,125.87,126.17,125.54,125.65,876195.0,125.87,126.17,125.54,125.65,876195.0
2020-08-19 11:05:00,125.73,125.81,125.57,125.66,243240.0,125.73,125.81,125.57,125.66,243240.0
2020-08-19 11:10:00,125.65,125.89,125.33,125.34,948570.0,125.65,125.89,125.33,125.34,948570.0
2020-08-19 11:15:00,125.42,126.12,125.42,125.85,884640.0,125.42,126.12,125.42,125.85,884640.0
2020-08-19 11:20:00,125.9,126.03,125.74,125.96,566430.0,125.9,126.03,125.74,125.96,566430.0
2020-08-19 11:25:00,125.96,126.0,125.78,125.97,499815.0,125.96,126.0,125.78,125.97,499815.0
2020-08-19 11:30:00,126.0,126.57,125.95,126.56,1675500.0,126.0,126.57,125.95,126.56,1675500.0
2020-08-19 11:35:00,126.56,126.8,126.2,126.4,1162860.0,126.56,126.8,126.2,126.4,1162860.0
2020-08-19 11:40:00,126.39,126.5,126.24,126.38,411765.0,126.39,126.5,126.24,126.38,411765.0
2020-08-19 11:45:00,126.37,126.41,126.12,126.26,438510.0,126.37,126.41,126.12,126.26,438510.0
2020-08-19 11:50:00,126.23,126.65,126.23,126.63,513645.0,126.23,126.65,126.23,126.63,513645.0
2020-08-19 11:55:00,126.63,126.85,126.53,126.8,1557465.0,126.63,126.85,126.53,126.8,1557465.0
2020-08-19 12:00:00,126.8,126.97,126.49,126.82,958680.0,126.8,126.97,126.49,126.82,958680.0
2020-08-19 12:05:00,126.82,127.05,126.6,126.6,972255.0,126.82,127.05,126.6,126.6,972255.0
2020-08-19 12:10:00,126.61,126.84,126.55,126.66,452925.0,126.61,126.84,126.55,126.66,452925.0
2020-08-19 12:15:00,126.67,126.82,126.6,126.6,322380.0,126.67,126.82,126.6,126.6,322380.0
2020-08-19 12:20:00,126.67,127.06,126.57,127.06,637695.0,126.67,127.06,126.57,127.06,637695.0
2020-08-19 12:25:00,127.04,127.4,126.9,126.91,1608000.0,127.04,127.4,126.9,126.91,1608000.0
2020-08-19 12:30:00,126.94,127.04,126.74,126.77,543315.0,126.94,127.04,126.74,126.77,543315.0
2020-08-19 12:35:00,126.79,126.98,126.67,126.95,450945.0,126.79,126.98,126.67,126.95,450945.0
2020-08-19 12:40:00,126.91,126.96,126.62,126.63,393480.0,126.91,126.96,126.62,126.63,393480.0
2020-08-19 12:45:00,126.64,126.75,126.47,126.58,560970.0,126.64,126.75,126.47,126.58,560970.0
2020-08-19 12:50:00,126.58,126.63,126.31,126.52,684030.0,126.58,126.63,126.31,126.52,684030.0
2020-08-19 12:55:00,126.51,126.56,126.07,126.31,848625.0,126.51,126.56,126.07,126.31,848625.0
2020-08-19 13:00:00,126.34,126.55,126.33,126.47,625560.0,126.34,126.55,126.33,126.47,625560.0
2020-08-19 13:05:00,126.5,126.58,126.33,126.36,312525.0,126.5,126.58,126.33,126.36,312525.0
2020-08-19 13:10:00,126.36,126.6,126.36,126.56,258750.0,126.36,126.6,126.36,126.56,258750.0
2020-08-19 13:15:00,126.55,126.67,126.4,126.54,406395.0,126.55,126.67,126.4,126.54,406395.0
2020-08-19 13:20:00,126.53,126.87,126.5,126.78,449520.0,126.53,126.87,126.5,126.78,449520.0
2020-08-19 13:25:00,126.81,126.93,126.69,126.7,381315.0,126.81,126.93,126.69,126.7,381315.0
2020-08-19 13:30:00,126.7,127.07,126.7,127.0,775530.0,126.7,127.07,126.7,127.0,775530.0
2020-08-19 13:35:00,127.0,127.03,126.73,126.97,639585.0,127.0,127.03,126.73,126.97,639585.0
2020-08-19 13:40:00,126.92,126.93,126.73,126.77,242865.0,126.92,126.93,126.73,126.77,242865.0
2020-08-19 13:45:00,126.76,126.9,126.68,126.84,325650.0,126.76,126.9,126.68,126.84,325650.0
2020-08-19 13:50:00,126.87,127.01,126.83,126.88,292065.0,126.87,127.01,126.83,126.88,292065.0
2020-08-19 13:55:00,126.86,127.04,126.73,126.98,288105.0,126.86,127.04,126.73,126.98,288105.0
2020-08-19 14:00:00,127.05,127.21,126.82,126.92,951870.0,127.05,127.21,126.82,126.92,951870.0
2020-08-19 14:05:00,126.87,126.89,126.07,126.54,1681545.0,126.87,126.89,126.07,126.54,1681545.0
2020-08-19 14:10:00,126.53,126.54,125.78,125.86,927075.0,126.53,126.54,125.78,125.86,927075.0
2020-08-19 14:15:00,125.84,126.09,125.18,125.2,1601820.0,125.84,126.09,125.18,125.2,1601820.0
2020-08-19 14:20:00,125.19,125.78,124.54,125.53,3402675.0,125.19,125.78,124.54,125.53,3402675.0
2020-08-19 14:25:00,125.48,126.0,125.37,125.65,1409820.0,125.48,126.0,125.37,125.65,1409820.0
2020-08-19 14:30:00,125.71,125.96,125.37,125.83,1021905.0,125.71,125.96,125.37,125.83,1021905.0
2020-08-19 14:35:00,125.84,126.17,125.53,126.06,839475.0,125.84,126.17,125.53,126.06,839475.0
2020-08-19 14:40:00,126.05,126.25,125.85,125.96,1063050.0,126.05,126.25,125.85,125.96,1063050.0
2020-08-19 14:45:00,126.0,126.3,125.99,126.11,661410.0,126.0,126.3,125.99,126.11,661410.0
2020-08-19 14:50:00,126.17,126.45,126.15,126.36,669135.0,126.17,126.45,126.15,126.36,669135.0
2020-08-19 14:55:00,126.37,126.56,126.22,126.25,608370.0,126.37,126.56,126.22,126.25,608370.0
2020-08-19 15:00:00,126.21,126.33,125.99,126.18,596370.0,126.21,126.33,125.99,126.18,596370.0
2020-08-19 15:05:00,126.16,126.2,126.07,126.14,270450.0,126.16,126.2,126.07,126.14,270450.0
2020-08-19 15:10:00,126.17,126.32,125.77,125.77,595140.0,126.17,126.32,125.77,125.77,595140.0
2020-08-19 15:15:00,125.81,125.97,125.71,125.84,920865.0,125.81,125.97,125.71,125.84,920865.0
2020-08-19 15:20:00,125.8,125.84,125.53,125.67,701955.0,125.8,125.84,125.53,125.67,701955.0
2020-08-19 15:25:00,125.66,125.93,125.64,125.76,558375.0,125.66,125.93,125.64,125.76,558375.0
2020-08-19 15:30:00,125.73,125.9,125.5,125.5,793320.0,125.73,125.9,125.5,125.5,793320.0
2020-08-19 15:35:00,125.51,125.65,124.89,124.92,1653615.0,125.51,125.65,124.89,124.92,1653615.0
2020-08-19 15:40:00,124.89,125.52,124.8,125.52,1596495.0,124.89,125.52,124.8,125.52,1596495.0
2020-08-19 15:45:00,125.5,125.52,125.07,125.16,1056900.0,125.5,125.52,125.07,125.16,1056900.0
2020-08-19 15:50:00,125.14,125.47,124.96,125.35,1616940.0,125.14,125.47,124.96,125.35,1616940.0
2020-08-19 15:55:00,125.31,125.37,125.17,125.27,1601355.0,125.31,125.37,125.17,125.27,1601355.0
2020-08-20 09:30:00,124.01,125.8,123.8,125.64,3925125.0,124.01,125.8,123.8,125.64,3925125.0
2020-08-20 09:35:00,125.71,125.81,124.87,125.0,2393895.0,125.71,125.81,124.87,125.0,2393895.0
2020-08-20 09:40:00,124.97,125.67,124.8,125.61,1738830.0,124.97,125.67,124.8,125.61,1738830.0
2020-08-20 09:45:00,125.67,126.44,125.58,126.14,2305350.0,125.67,126.44,125.58,126.14,2305350.0
2020-08-20 09:50:00,126.09,126.37,125.87,126.28,1772895.0,126.09,126.37,125.87,126.28,1772895.0
2020-08-20 09:55:00,126.21,126.35,125.93,125.98,888165.0,126.21,126.35,125.93,125.98,888165.0
2020-08-20 10:00:00,125.94,126.18,125.76,125.87,991920.0,125.94,126.18,125.76,125.87,991920.0
2020-08-20 10:05:00,125.98,126.57,125.93,126.16,1446270.0,125.98,126.57,125.93,126.16,1446270.0
2020-08-20 10:10:00,126.26,126.26,125.82,125.99,1046745.0,126.26,126.26,125.82,125.99,1046745.0
2020-08-20 10:15:00,126.0,126.1,125.73,126.01,720195.0,126.0,126.1,125.73,126.01,720195.0
2020-08-20 10:20:00,126.03,126.13,125.8,125.93,757755.0,126.03,126.13,125.8,125.93,757755.0
2020-08-20 10:25:00,125.99,126.37,125.96,126.2,1085160.0,125.99,126.37,125.96,126.2,1085160.0
2020-08-20 10:30:00,126.26,126.36,125.95,126.12,566640.0,126.26,126.36,125.95,126.12,566640.0
2020-08-20 10:35:00,126.15,126.16,125.87,125.91,539160.0,126.15,126.16,125.87,125.91,539160.0
2020-08-20 10:40:00,125.88,126.09,125.87,125.99,502380.0,125.88,126.09,125.87,125.99,502380.0
2020-08-20 10:45:00,125.98,126.3,125.91,126.19,731325.0,125.98,126.3,125.91,126.19,731325.0
2020-08-20 10:50:00,126.23,126.99,126.22,126.94,2333595.0,126.23,126.99,126.22,126.94,2333595.0
2020-08-20 10:55:00,126.95,128.87,126.87,128.79,4765935.0,126.95,128.87,126.87,128.79,4765935.0
2020-08-20 11:00:00,128.79,130.0,128.22,129.95,5140815.0,128.79,130.0,128.22,129.95,5140815.0
2020-08-20 11:05:00,129.94,130.19,129.47,130.06,4882140.0,129.94,130.19,129.47,130.06,4882140.0
2020-08-20 11:10:00,130.05,131.6,129.68,131.52,5863485.0,130.05,131.6,129.68,131.52,5863485.0
2020-08-20 11:15:00,131.53,131.56,130.37,130.61,4083975.0,131.53,131.56,130.37,130.61,4083975.0
2020-08-20 11:20:00,130.61,131.33,130.49,130.97,2620230.0,130.61,131.33,130.49,130.97,2620230.0
2020-08-20 11:25:00,131.0,132.18,131.0,132.14,4901535.0,131.0,132.18,131.0,132.14,4901535.0
2020-08-20 11:30:00,132.17,132.65,131.83,132.38,4147845.0,132.17,132.65,131.83,132.38,4147845.0
2020-08-20 11:35:00,132.38,132.93,132.07,132.69,3445815.0,132.38,132.93,132.07,132.69,3445815.0
2020-08-20 11:40:00,132.6,132.98,132.31,132.77,2608635.0,132.6,132.98,132.31,132.77,2608635.0
2020-08-20 11:45:00,132.77,132.93,132.15,132.2,3059820.0,132.77,132.93,132.15,132.2,3059820.0
2020-08-20 11:50:00,132.21,132.61,131.82,132.46,2870445.0,132.21,132.61,131.82,132.46,2870445.0
2020-08-20 11:55:00,132.52,132.73,132.13,132.48,1807095.0,132.52,132.73,132.13,132.48,1807095.0
2020-08-20 12:00:00,132.45,132.75,132.2,132.47,1867155.0,132.45,132.75,132.2,132.47,1867155.0
2020-08-20 12:05:00,132.52,133.13,132.33,132.54,3013845.0,132.52,133.13,132.33,132.54,3013845.0
2020-08-20 12:10:00,132.54,132.84,132.41,132.65,1719945.0,132.54,132.84,132.41,132.65,1719945.0
2020-08-20 12:15:00,132.66,133.13,132.58,132.67,2353230.0,132.66,133.13,132.58,132.67,2353230.0
2020-08-20 12:20:00,132.67,133.13,132.57,132.86,1730670.0,132.67,133.13,132.57,132.86,1730670.0
2020-08-20 12:25:00,132.82,133.13,132.61,132.72,1563975.0,132.82,133.13,132.61,132.72,1563975.0
2020-08-20 12:30:00,132.67,132.98,132.34,132.53,1414215.0,132.67,132.98,132.34,132.53,1414215.0
2020-08-20 12:35:00,132.55,132.93,132.55,132.83,1384215.0,132.55,132.93,132.55,132.83,1384215.0
2020-08-20 12:40:00,132.83,133.0,132.7,132.82,1034715.0,132.83,133.0,132.7,132.82,1034715.0
2020-08-20 12:45:00,132.86,133.33,132.42,132.87,3360675.0,132.86,133.33,132.42,132.87,3360675.0
2020-08-20 12:50:00,132.84,132.99,132.67,132.88,1067970.0,132.84,132.99,132.67,132.88,1067970.0
2020-08-20 12:55:00,132.91,133.33,132.87,133.0,2157825.0,132.91,133.33,132.87,133.0,2157825.0
2020-08-20 13:00:00,132.96,133.53,132.53,132.67,3310230.0,132.96,133.53,132.53,132.67,3310230.0
2020-08-20 13:05:00,132.73,133.04,132.42,132.8,1927260.0,132.73,133.04,132.42,132.8,1927260.0
2020-08-20 13:10:00,132.75,133.11,132.67,132.8,1322715.0,132.75,133.11,132.67,132.8,1322715.0
2020-08-20 13:15:00,132.8,133.24,132.74,133.13,1540200.0,132.8,133.24,132.74,133.13,1540200.0
2020-08-20 13:20:00,133.13,133.27,132.89,133.12,1326345.0,133.13,133.27,132.89,133.12,1326345.0
2020-08-20 13:25:00,133.11,133.13,132.93,133.01,795180.0,133.11,133.13,132.93,133.01,795180.0
2020-08-20 13:30:00,133.0,133.13,132.9,133.0,770235.0,133.0,133.13,132.9,133.0,770235.0
2020-08-20 13:35:00,133.06,133.06,132.73,132.96,669195.0,133.06,133.06,132.73,132.96,669195.0
2020-08-20 13:40:00,132.96,132.97,132.6,132.62,769560.0,132.96,132.97,132.6,132.62,769560.0
2020-08-20 13:45:00,132.59,132.6,131.07,131.98,4255110.0,132.59,132.6,131.07,131.98,4255110.0
2020-08-20 13:50:00,132.07,132.46,131.78,132.24,1663155.0,132.07,132.46,131.78,132.24,1663155.0
2020-08-20 13:55:00,132.22,132.66,132.17,132.53,1128480.0,132.22,132.66,132.17,132.53,1128480.0
2020-08-20 14:00:00,132.53,132.87,132.41,132.72,1241715.0,132.53,132.87,132.41,132.72,1241715.0
2020-08-20 14:05:00,132.78,132.8,132.24,132.37,886995.0,132.78,132.8,132.24,132.37,886995.0
2020-08-20 14:10:00,132.47,132.47,132.03,132.09,854985.0,132.47,132.47,132.03,132.09,854985.0
2020-08-20 14:15:00,132.07,132.78,132.02,132.73,1294635.0,132.07,132.78,132.02,132.73,1294635.0
2020-08-20 14:20:00,132.75,132.93,132.6,132.85,1242210.0,132.75,132.93,132.6,132.85,1242210.0
2020-08-20 14:25:00,132.87,133.12,132.53,133.02,1371360.0,132.87,133.12,132.53,133.02,1371360.0
2020-08-20 14:30:00,133.02,133.03,132.67,132.84,575310.0,133.02,133.03,132.67,132.84,575310.0
2020-08-20 14:35:00,132.84,133.18,132.72,133.11,759060.0,132.84,133.18,132.72,133.11,759060.0
2020-08-20 14:40:00,133.17,134.0,133.04,133.78,3662235.0,133.17,134.0,133.04,133.78,3662235.0
2020-08-20 14:45:00,133.89,134.53,133.75,133.93,4103535.0,133.89,134.53,133.75,133.93,4103535.0
2020-08-20 14:50:00,133.91,134.8,133.82,134.35,2988030.0,133.91,134.8,133.82,134.35,2988030.0
2020-08-20 14:55:00,134.37,134.59,134.08,134.28,1668840.0,134.37,134.59,134.08,134.28,1668840.0
2020-08-20 15:00:00,134.28,134.4,133.73,134.09,1398720.0,134.28,134.4,133.73,134.09,1398720.0
2020-08-20 15:05:00,134.12,134.67,134.07,134.44,1647435.0,134.12,134.67,134.07,134.44,1647435.0
2020-08-20 15:10:00,134.47,134.53,134.09,134.29,1658205.0,134.47,134.53,134.09,134.29,1658205.0
2020-08-20 15:15:00,134.32,134.4,133.89,133.91,1364715.0,134.32,134.4,133.89,133.91,1364715.0
2020-08-20 15:20:00,133.91,134.17,133.07,134.0,2319375.0,133.91,134.17,133.07,134.0,2319375.0
2020-08-20 15:25:00,133.97,134.2,133.48,133.81,1546590.0,133.97,134.2,133.48,133.81,1546590.0
2020-08-20 15:30:00,133.8,134.13,133.46,133.83,1368705.0,133.8,134.13,133.46,133.83,1368705.0
2020-08-20 15:35:00,133.84,134.33,133.78,134.21,1352535.0,133.84,134.33,133.78,134.21,1352535.0
2020-08-20 15:40:00,134.17,134.32,133.73,133.96,1277280.0,134.17,134.32,133.73,133.96,1277280.0
2020-08-20 15:45:00,133.94,134.24,133.77,133.8,1191930.0,133.94,134.24,133.77,133.8,1191930.0
2020-08-20 15:50:00,133.79,134.07,133.73,133.86,1080045.0,133.79,134.07,133.73,133.86,1080045.0
2020-08-20 15:55:00,133.86,133.96,133.33,133.42,2430690.0,133.86,133.96,133.33,133.42,2430690.0
2020-08-21 09:30:00,136.25,137.99,135.55,137.53,9444375.0,136.25,137.99,135.55,137.53,9444375.0
2020-08-21 09:35:00,137.62,138.78,137.28,138.61,6385530.0,137.62,138.78,137.28,138.61,6385530.0
2020-08-21 09:40:00,138.59,138.63,137.0,138.23,6020580.0,138.59,138.63,137.0,138.23,6020580.0
2020-08-21 09:45:00,138.28,138.59,137.65,137.93,4313325.0,138.28,138.59,137.65,137.93,4313325.0
2020-08-21 09:50:00,138.0,138.15,137.2,137.44,4401390.0,138.0,138.15,137.2,137.44,4401390.0
2020-08-21 09:55:00,137.43,137.73,136.41,137.17,4647720.0,137.43,137.73,136.41,137.17,4647720.0
2020-08-21 10:00:00,137.17,137.26,135.0,136.02,4651215.0,137.17,137.26,135.0,136.02,4651215.0
2020-08-21 10:05:00,136.03,136.94,135.14,136.8,4259745.0,136.03,136.94,135.14,136.8,4259745.0
2020-08-21 10:10:00,136.74,137.13,136.2,136.55,3169920.0,136.74,137.13,136.2,136.55,3169920.0
2020-08-21 10:15:00,136.5,137.6,136.44,137.18,2490225.0,136.5,137.6,136.44,137.18,2490225.0
2020-08-21 10:20:00,137.16,137.19,136.33,137.0,2236395.0,137.16,137.19,136.33,137.0,2236395.0
2020-08-21 10:25:00,137.04,137.7,136.67,137.56,2246220.0,137.04,137.7,136.67,137.56,2246220.0
2020-08-21 10:30:00,137.61,137.8,137.2,137.25,1884825.0,137.61,137.8,137.2,137.25,1884825.0
2020-08-21 10:35:00,137.33,137.57,136.9,137.07,1489080.0,137.33,137.57,136.9,137.07,1489080.0
2020-08-21 10:40:00,137.11,137.33,136.82,137.02,1376025.0,137.11,137.33,136.82,137.02,1376025.0
2020-08-21 10:45:00,137.07,137.55,137.07,137.25,1573470.0,137.07,137.55,137.07,137.25,1573470.0
2020-08-21 10:50:00,137.23,137.73,137.09,137.33,1439910.0,137.23,137.73,137.09,137.33,1439910.0
2020-08-21 10:55:00,137.32,137.4,136.67,136.93,1428330.0,137.32,137.4,136.67,136.93,1428330.0
2020-08-21 11:00:00,136.93,137.05,136.47,136.79,1529775.0,136.93,137.05,136.47,136.79,1529775.0
2020-08-21 11:05:00,136.87,137.13,136.67,136.88,1179945.0,136.87,137.13,136.67,136.88,1179945.0
2020-08-21 11:10:00,137.01,137.72,137.0,137.36,2290080.0,137.01,137.72,137.0,137.36,2290080.0
2020-08-21 11:15:00,137.36,137.73,137.02,137.09,1914780.0,137.36,137.73,137.02,137.09,1914780.0
2020-08-21 11:20:00,137.1,137.36,137.04,137.2,768315.0,137.1,137.36,137.04,137.2,768315.0
2020-08-21 11:25:00,137.2,137.32,137.0,137.27,1012890.0,137.2,137.32,137.0,137.27,1012890.0
2020-08-21 11:30:00,137.28,137.32,136.67,136.77,1194930.0,137.28,137.32,136.67,136.77,1194930.0
2020-08-21 11:35:00,136.82,137.09,136.67,136.82,725025.0,136.82,137.09,136.67,136.82,725025.0
2020-08-21 11:40:00,136.8,137.2,136.74,136.84,999285.0,136.8,137.2,136.74,136.84,999285.0
2020-08-21 11:45:00,136.84,137.27,136.82,137.21,913485.0,136.84,137.27,136.82,137.21,913485.0
2020-08-21 11:50:00,137.25,137.27,136.85,136.93,654510.0,137.25,137.27,136.85,136.93,654510.0
2020-08-21 11:55:00,136.96,137.04,136.09,136.22,1616370.0,136.96,137.04,136.09,136.22,1616370.0
2020-08-21 12:00:00,136.22,136.93,135.97,136.78,1681470.0,136.22,136.93,135.97,136.78,1681470.0
2020-08-21 12:05:00,136.78,137.13,136.71,136.87,982335.0,136.78,137.13,136.71,136.87,982335.0
2020-08-21 12:10:00,136.83,138.27,136.83,138.23,3202125.0,136.83,138.27,136.83,138.23,3202125.0
2020-08-21 12:15:00,138.2,138.53,137.99,138.36,2787705.0,138.2,138.53,137.99,138.36,2787705.0
2020-08-21 12:20:00,138.36,138.41,137.8,138.14,1916745.0,138.36,138.41,137.8,138.14,1916745.0
2020-08-21 12:25:00,138.16,139.29,138.12,139.19,3710490.0,138.16,139.29,138.12,139.19,3710490.0
2020-08-21 12:30:00,139.22,139.48,138.87,139.41,2800020.0,139.22,139.48,138.87,139.41,2800020.0
2020-08-21 12:35:00,139.42,139.42,138.92,139.01,1720920.0,139.42,139.42,138.92,139.01,1720920.0
2020-08-21 12:40:00,139.03,139.2,138.55,138.88,1642575.0,139.03,139.2,138.55,138.88,1642575.0
2020-08-21 12:45:00,138.91,139.03,138.6,138.73,820200.0,138.91,139.03,138.6,138.73,820200.0
2020-08-21 12:50:00,138.77,138.92,138.2,138.86,1283655.0,138.77,138.92,138.2,138.86,1283655.0
2020-08-21 12:55:00,138.83,139.16,138.53,138.96,1002240.0,138.83,139.16,138.53,138.96,1002240.0
2020-08-21 13:00:00,139.01,139.01,138.63,138.79,791430.0,139.01,139.01,138.63,138.79,791430.0
2020-08-21 13:05:00,138.83,139.16,138.8,139.09,975540.0,138.83,139.16,138.8,139.09,975540.0
2020-08-21 13:10:00,139.04,139.17,138.91,139.03,697290.0,139.04,139.17,138.91,139.03,697290.0
2020-08-21 13:15:00,138.98,139.02,138.55,138.89,955050.0,138.98,139.02,138.55,138.89,955050.0
2020-08-21 13:20:00,138.9,138.99,138.68,138.88,892950.0,138.9,138.99,138.68,138.88,892950.0
2020-08-21 13:25:00,138.87,138.88,138.59,138.75,806535.0,138.87,138.88,138.59,138.75,806535.0
2020-08-21 13:30:00,138.82,138.97,138.63,138.97,717375.0,138.82,138.97,138.63,138.97,717375.0
2020-08-21 13:35:00,138.97,139.2,138.97,139.04,1118970.0,138.97,139.2,138.97,139.04,1118970.0
2020-08-21 13:40:00,139.06,139.18,139.0,139.01,567630.0,139.06,139.18,139.0,139.01,567630.0
2020-08-21 13:45:00,139.06,139.57,138.89,139.53,1580565.0,139.06,139.57,138.89,139.53,1580565.0
2020-08-21 13:50:00,139.58,139.58,139.22,139.37,1306995.0,139.58,139.58,139.22,139.37,1306995.0
2020-08-21 13:55:00,139.4,139.47,139.07,139.33,1298865.0,139.4,139.47,139.07,139.33,1298865.0
2020-08-21 14:00:00,139.33,139.53,139.14,139.5,1216470.0,139.33,139.53,139.14,139.5,1216470.0
2020-08-21 14:05:00,139.51,139.66,139.25,139.31,1491300.0,139.51,139.66,139.25,139.31,1491300.0
2020-08-21 14:10:00,139.31,139.33,138.67,139.13,1748985.0,139.31,139.33,138.67,139.13,1748985.0
2020-08-21 14:15:00,139.15,139.25,138.97,139.13,809115.0,139.15,139.25,138.97,139.13,809115.0
2020-08-21 14:20:00,139.13,139.31,139.0,139.29,720000.0,139.13,139.31,139.0,139.29,720000.0
2020-08-21 14:25:00,139.28,139.66,139.26,139.56,1240380.0,139.28,139.66,139.26,139.56,1240380.0
2020-08-21 14:30:00,139.55,139.7,139.45,139.53,1256565.0,139.55,139.7,139.45,139.53,1256565.0
2020-08-21 14:35:00,139.51,139.51,139.13,139.23,991980.0,139.51,139.51,139.13,139.23,991980.0
2020-08-21 14:40:00,139.24,139.44,139.23,139.29,747750.0,139.24,139.44,139.23,139.29,747750.0
2020-08-21 14:45:00,139.32,139.47,139.0,139.0,993450.0,139.32,139.47,139.0,139.0,993450.0
2020-08-21 14:50:00,139.06,139.23,138.54,139.13,1756845.0,139.06,139.23,138.54,139.13,1756845.0
2020-08-21 14:55:00,139.15,139.61,139.13,139.31,1586520.0,139.15,139.61,139.13,139.31,1586520.0
2020-08-21 15:00:00,139.3,139.53,139.02,139.08,1137540.0,139.3,139.53,139.02,139.08,1137540.0
2020-08-21 15:05:00,139.1,139.31,139.0,139.23,962850.0,139.1,139.31,139.0,139.23,962850.0
2020-08-21 15:10:00,139.2,139.35,138.95,139.0,804630.0,139.2,139.35,138.95,139.0,804630.0
2020-08-21 15:15:00,138.98,139.0,138.27,138.33,2441130.0,138.98,139.0,138.27,138.33,2441130.0
2020-08-21 15:20:00,138.38,139.2,138.33,138.82,1729215.0,138.38,139.2,138.33,138.82,1729215.0
2020-08-21 15:25:00,138.83,138.96,138.51,138.86,1253820.0,138.83,138.96,138.51,138.86,1253820.0
2020-08-21 15:30:00,138.8,138.8,137.02,137.09,3085575.0,138.8,138.8,137.02,137.09,3085575.0
2020-08-21 15:35:00,137.07,137.63,136.41,136.94,4581345.0,137.07,137.63,136.41,136.94,4581345.0
2020-08-21 15:40:00,136.95,137.1,135.73,136.11,5212080.0,136.95,137.1,135.73,136.11,5212080.0
2020-08-21 15:45:00,136.13,136.93,136.07,136.42,3287100.0,136.13,136.93,136.07,136.42,3287100.0
2020-08-21 15:50:00,136.38,137.19,136.14,137.04,3564255.0,136.38,137.19,136.14,137.04,3564255.0
2020-08-21 15:55:00,137.08,137.08,136.44,136.67,3560925.0,137.08,137.08,136.44,136.67,3560925.0
2020-08-24 09:30:00,141.77,141.93,139.82,140.56,7842930.0,141.77,141.93,139.82,140.56,7842930.0
2020-08-24 09:35:00,140.58,141.5,140.44,140.84,4221780.0,140.58,141.5,140.44,140.84,4221780.0
2020-08-24 09:40:00,140.78,140.91,137.9,138.09,6091335.0,140.78,140.91,137.9,138.09,6091335.0
2020-08-24 09:45:00,138.18,138.93,137.23,137.95,4677540.0,138.18,138.93,137.23,137.95,4677540.0
2020-08-24 09:50:00,137.98,138.29,128.53,129.71,9625830.0,137.98,138.29,128.53,129.71,9625830.0
2020-08-24 09:55:00,129.88,133.87,129.71,133.44,7493250.0,129.88,133.87,129.71,133.44,7493250.0
2020-08-24 10:00:00,133.53,133.53,131.01,132.24,4267770.0,133.53,133.53,131.01,132.24,4267770.0
2020-08-24 10:05:00,132.31,133.15,131.4,132.4,3037155.0,132.31,133.15,131.4,132.4,3037155.0
2020-08-24 10:10:00,132.28,133.87,131.6,133.8,2821275.0,132.28,133.87,131.6,133.8,2821275.0
2020-08-24 10:15:00,133.86,134.55,133.55,133.93,2927505.0,133.86,134.55,133.55,133.93,2927505.0
2020-08-24 10:20:00,134.0,134.46,132.89,133.12,2007330.0,134.0,134.46,132.89,133.12,2007330.0
2020-08-24 10:25:00,133.1,133.22,132.13,132.61,1760205.0,133.1,133.22,132.13,132.61,1760205.0
2020-08-24 10:30:00,132.55,132.99,131.69,132.02,2391210.0,132.55,132.99,131.69,132.02,2391210.0
2020-08-24 10:35:00,132.09,133.24,131.48,133.14,1859820.0,132.09,133.24,131.48,133.14,1859820.0
2020-08-24 10:40:00,133.13,133.26,132.33,132.81,1402935.0,133.13,133.26,132.33,132.81,1402935.0
2020-08-24 10:45:00,132.8,132.83,131.23,132.13,2853165.0,132.8,132.83,131.23,132.13,2853165.0
2020-08-24 10:50:00,132.12,132.51,131.0,131.0,2113680.0,132.12,132.51,131.0,131.0,2113680.0
2020-08-24 10:55:00,131.03,132.43,131.0,132.24,2164035.0,131.03,132.43,131.0,132.24,2164035.0
2020-08-24 11:00:00,132.37,133.1,132.03,132.82,2082030.0,132.37,133.1,132.03,132.82,2082030.0
2020-08-24 11:05:00,132.85,134.53,132.58,134.27,3491970.0,132.85,134.53,132.58,134.27,3491970.0
2020-08-24 11:10:00,134.31,134.89,133.51,133.6,2130090.0,134.31,134.89,133.51,133.6,2130090.0
2020-08-24 11:15:00,133.77,133.85,133.0,133.43,1091115.0,133.77,133.85,133.0,133.43,1091115.0
2020-08-24 11:20:00,133.53,133.8,132.99,133.37,766335.0,133.53,133.8,132.99,133.37,766335.0
2020-08-24 11:25:00,133.37,133.47,132.28,132.67,1247220.0,133.37,133.47,132.28,132.67,1247220.0
2020-08-24 11:30:00,132.76,133.33,132.53,133.0,978480.0,132.76,133.33,132.53,133.0,978480.0
2020-08-24 11:35:00,132.95,134.13,132.85,134.13,1094715.0,132.95,134.13,132.85,134.13,1094715.0
2020-08-24 11:40:00,134.08,134.47,133.33,134.42,1460430.0,134.08,134.47,133.33,134.42,1460430.0
2020-08-24 11:45:00,134.46,134.93,134.11,134.36,1963230.0,134.46,134.93,134.11,134.36,1963230.0
2020-08-24 11:50:00,134.38,134.73,134.14,134.27,1235940.0,134.38,134.73,134.14,134.27,1235940.0
2020-08-24 11:55:00,134.26,134.65,134.07,134.38,892350.0,134.26,134.65,134.07,134.38,892350.0
2020-08-24 12:00:00,134.46,136.13,134.27,135.77,2568420.0,134.46,136.13,134.27,135.77,2568420.0
2020-08-24 12:05:00,135.8,136.67,135.8,136.05,2792340.0,135.8,136.67,135.8,136.05,2792340.0
2020-08-24 12:10:00,136.0,136.4,135.81,136.2,1053480.0,136.0,136.4,135.81,136.2,1053480.0
2020-08-24 12:15:00,136.23,137.5,135.93,137.31,2465160.0,136.23,137.5,135.93,137.31,2465160.0
2020-08-24 12:20:00,137.3,137.42,136.5,136.96,2549850.0,137.3,137.42,136.5,136.96,2549850.0
2020-08-24 12:25:00,137.01,137.12,135.87,136.05,1878825.0,137.01,137.12,135.87,136.05,1878825.0
2020-08-24 12:30:00,136.01,136.58,135.72,136.45,1251720.0,136.01,136.58,135.72,136.45,1251720.0
2020-08-24 12:35:00,136.47,136.47,135.54,135.63,866115.0,136.47,136.47,135.54,135.63,866115.0
2020-08-24 12:40:00,135.63,135.89,135.11,135.49,1236135.0,135.63,135.89,135.11,135.49,1236135.0
2020-08-24 12:45:00,135.52,135.53,134.94,135.27,783615.0,135.52,135.53,134.94,135.27,783615.0
2020-08-24 12:50:00,135.19,135.46,134.93,135.35,726555.0,135.19,135.46,134.93,135.35,726555.0
2020-08-24 12:55:00,135.37,135.44,134.62,134.76,1161915.0,135.37,135.44,134.62,134.76,1161915.0
2020-08-24 13:00:00,134.76,135.87,134.47,135.73,2604765.0,134.76,135.87,134.47,135.73,2604765.0
2020-08-24 13:05:00,135.75,136.0,135.43,135.87,1047840.0,135.75,136.0,135.43,135.87,1047840.0
2020-08-24 13:10:00,135.85,135.98,135.47,135.76,643005.0,135.85,135.98,135.47,135.76,643005.0
2020-08-24 13:15:00,135.76,135.76,135.2,135.41,635595.0,135.76,135.76,135.2,135.41,635595.0
2020-08-24 13:20:00,135.47,135.63,135.13,135.44,671595.0,135.47,135.63,135.13,135.44,671595.0
2020-08-24 13:25:00,135.47,135.52,135.0,135.07,537180.0,135.47,135.52,135.0,135.07,537180.0
2020-08-24 13:30:00,135.03,135.16,134.71,134.91,956130.0,135.03,135.16,134.71,134.91,956130.0
2020-08-24 13:35:00,134.95,135.22,134.54,134.69,1080540.0,134.95,135.22,134.54,134.69,1080540.0
2020-08-24 13:40:00,134.69,134.86,133.69,133.81,1076370.0,134.69,134.86,133.69,133.81,1076370.0
2020-08-24 13:45:00,133.8,134.12,133.6,133.89,1184910.0,133.8,134.12,133.6,133.89,1184910.0
2020-08-24 13:50:00,133.89,134.33,133.82,134.0,838290.0,133.89,134.33,133.82,134.0,838290.0
2020-08-24 13:55:00,134.0,134.2,133.56,133.56,634260.0,134.0,134.2,133.56,133.56,634260.0
2020-08-24 14:00:00,133.53,133.82,133.38,133.38,1072995.0,133.53,133.82,133.38,133.38,1072995.0
2020-08-24 14:05:00,133.38,134.28,133.38,134.01,1083450.0,133.38,134.28,133.38,134.01,1083450.0
2020-08-24 14:10:00,134.06,134.15,133.7,133.77,647400.0,134.06,134.15,133.7,133.77,647400.0
2020-08-24 14:15:00,133.81,134.95,133.81,134.77,1537920.0,133.81,134.95,133.81,134.77,1537920.0
2020-08-24 14:20:00,134.8,134.87,134.49,134.66,644715.0,134.8,134.87,134.49,134.66,644715.0
2020-08-24 14:25:00,134.7,134.7,133.82,133.96,1186320.0,134.7,134.7,133.82,133.96,1186320.0
2020-08-24 14:30:00,134.0,134.17,133.59,133.6,719640.0,134.0,134.17,133.59,133.6,719640.0
2020-08-24 14:35:00,133.63,134.01,133.48,133.54,794250.0,133.63,134.01,133.48,133.54,794250.0
2020-08-24 14:40:00,133.48,134.0,133.41,133.64,1144395.0,133.48,134.0,133.41,133.64,1144395.0
2020-08-24 14:45:00,133.67,134.13,133.62,133.79,653715.0,133.67,134.13,133.62,133.79,653715.0
2020-08-24 14:50:00,133.82,133.92,133.07,133.13,1178580.0,133.82,133.92,133.07,133.13,1178580.0
2020-08-24 14:55:00,133.07,133.67,132.85,133.4,1728630.0,133.07,133.67,132.85,133.4,1728630.0
2020-08-24 15:00:00,133.44,133.9,133.41,133.58,894405.0,133.44,133.9,133.41,133.58,894405.0
2020-08-24 15:05:00,133.59,133.62,133.2,133.43,813960.0,133.59,133.62,133.2,133.43,813960.0
2020-08-24 15:10:00,133.43,133.65,133.01,133.52,950430.0,133.43,133.65,133.01,133.52,950430.0
2020-08-24 15:15:00,133.59,134.33,133.56,134.05,1719990.0,133.59,134.33,133.56,134.05,1719990.0
2020-08-24 15:20:00,134.06,134.56,133.75,134.48,1149765.0,134.06,134.56,133.75,134.48,1149765.0
2020-08-24 15:25:00,134.43,134.78,134.1,134.28,1360635.0,134.43,134.78,134.1,134.28,1360635.0
2020-08-24 15:30:00,134.29,134.33,133.73,133.95,1166055.0,134.29,134.33,133.73,133.95,1166055.0
2020-08-24 15:35:00,133.92,134.08,133.68,133.83,537990.0,133.92,134.08,133.68,133.83,537990.0
2020-08-24 15:40:00,133.87,134.13,133.49,133.58,1005885.0,133.87,134.13,133.49,133.58,1005885.0
2020-08-24 15:45:00,133.59,133.8,133.47,133.65,789615.0,133.59,133.8,133.47,133.65,789615.0
2020-08-24 15:50:00,133.73,134.32,133.73,134.29,1611915.0,133.73,134.32,133.73,134.29,1611915.0
2020-08-24 15:55:00,134.27,134.4,133.99,134.38,1504530.0,134.27,134.4,133.99,134.38,1504530.0
2020-08-25 09:30:00,131.67,133.67,131.2,133.33,5804070.0,131.67,133.67,131.2,133.33,5804070.0
2020-08-25 09:35:00,133.31,134.28,132.79,133.07,3008580.0,133.31,134.28,132.79,133.07,3008580.0
2020-08-25 09:40:00,133.08,135.2,132.77,134.62,3711345.0,133.08,135.2,132.77,134.62,3711345.0
2020-08-25 09:45:00,134.62,135.1,133.67,133.69,2326995.0,134.62,135.1,133.67,133.69,2326995.0
2020-08-25 09:50:00,133.73,134.08,133.19,133.19,1814820.0,133.73,134.08,133.19,133.19,1814820.0
2020-08-25 09:55:00,133.17,133.61,132.83,133.4,1860540.0,133.17,133.61,132.83,133.4,1860540.0
2020-08-25 10:00:00,133.29,133.51,132.54,132.72,1689615.0,133.29,133.51,132.54,132.72,1689615.0
2020-08-25 10:05:00,132.7,133.27,132.0,132.28,1996770.0,132.7,133.27,132.0,132.28,1996770.0
2020-08-25 10:10:00,132.33,133.27,132.13,133.12,1979580.0,132.33,133.27,132.13,133.12,1979580.0
2020-08-25 10:15:00,133.13,133.93,133.04,133.48,1941210.0,133.13,133.93,133.04,133.48,1941210.0
2020-08-25 10:20:00,133.41,133.55,133.0,133.21,909075.0,133.41,133.55,133.0,133.21,909075.0
2020-08-25 10:25:00,133.15,133.34,132.63,132.83,954315.0,133.15,133.34,132.63,132.83,954315.0
2020-08-25 10:30:00,132.77,132.93,132.25,132.79,1023660.0,132.77,132.93,132.25,132.79,1023660.0
2020-08-25 10:35:00,132.83,133.16,132.75,132.91,674730.0,132.83,133.16,132.75,132.91,674730.0
2020-08-25 10:40:00,132.97,133.72,132.89,133.27,1275240.0,132.97,133.72,132.89,133.27,1275240.0
2020-08-25 10:45:00,133.28,133.85,133.2,133.41,1093470.0,133.28,133.85,133.2,133.41,1093470.0
2020-08-25 10:50:00,133.38,133.4,132.97,133.14,799980.0,133.38,133.4,132.97,133.14,799980.0
2020-08-25 10:55:00,133.2,133.52,133.09,133.4,654345.0,133.2,133.52,133.09,133.4,654345.0
2020-08-25 11:00:00,133.39,133.57,133.02,133.23,773505.0,133.39,133.57,133.02,133.23,773505.0
2020-08-25 11:05:00,133.3,133.33,132.84,133.16,709455.0,133.3,133.33,132.84,133.16,709455.0
2020-08-25 11:10:00,133.14,133.25,132.6,133.09,1131900.0,133.14,133.25,132.6,133.09,1131900.0
2020-08-25 11:15:00,133.08,133.14,132.55,132.68,624975.0,133.08,133.14,132.55,132.68,624975.0
2020-08-25 11:20:00,132.67,133.07,132.67,133.03,726435.0,132.67,133.07,132.67,133.03,726435.0
2020-08-25 11:25:00,133.04,133.04,132.54,132.87,621810.0,133.04,133.04,132.54,132.87,621810.0
2020-08-25 11:30:00,132.83,132.86,132.47,132.67,549270.0,132.83,132.86,132.47,132.67,549270.0
2020-08-25 11:35:00,132.63,132.67,132.29,132.36,714030.0,132.63,132.67,132.29,132.36,714030.0
2020-08-25 11:40:00,132.34,132.66,132.15,132.59,909840.0,132.34,132.66,132.15,132.59,909840.0
2020-08-25 11:45:00,132.57,132.9,132.5,132.73,609765.0,132.57,132.9,132.5,132.73,609765.0
2020-08-25 11:50:00,132.81,132.87,132.57,132.7,408630.0,132.81,132.87,132.57,132.7,408630.0
2020-08-25 11:55:00,132.69,132.78,132.54,132.59,172710.0,132.69,132.78,132.54,132.59,172710.0
2020-08-25 12:00:00,132.6,132.66,132.23,132.36,351570.0,132.6,132.66,132.23,132.36,351570.0
2020-08-25 12:05:00,132.34,132.47,132.04,132.08,556545.0,132.34,132.47,132.04,132.08,556545.0
2020-08-25 12:10:00,132.08,132.08,131.33,131.37,1416810.0,132.08,132.08,131.33,131.37,1416810.0
2020-08-25 12:15:00,131.34,131.92,131.23,131.76,1564350.0,131.34,131.92,131.23,131.76,1564350.0
2020-08-25 12:20:00,131.77,132.43,131.67,132.38,1077495.0,131.77,132.43,131.67,132.38,1077495.0
2020-08-25 12:25:00,132.36,132.56,132.16,132.32,710205.0,132.36,132.56,132.16,132.32,710205.0
2020-08-25 12:30:00,132.36,132.36,132.03,132.17,668070.0,132.36,132.36,132.03,132.17,668070.0
2020-08-25 12:35:00,132.18,132.8,132.07,132.67,616785.0,132.18,132.8,132.07,132.67,616785.0
2020-08-25 12:40:00,132.73,133.47,132.69,133.38,1564740.0,132.73,133.47,132.69,133.38,1564740.0
2020-08-25 12:45:00,133.4,133.47,132.84,132.95,719385.0,133.4,133.47,132.84,132.95,719385.0
2020-08-25 12:50:00,132.87,133.0,132.72,132.77,393795.0,132.87,133.0,132.72,132.77,393795.0
2020-08-25 12:55:00,132.81,132.96,132.66,132.67,522390.0,132.81,132.96,132.66,132.67,522390.0
2020-08-25 13:00:00,132.65,133.07,132.51,132.83,787800.0,132.65,133.07,132.51,132.83,787800.0
2020-08-25 13:05:00,132.87,132.87,132.5,132.8,421650.0,132.87,132.87,132.5,132.8,421650.0
2020-08-25 13:10:00,132.82,133.47,132.74,133.2,790245.0,132.82,133.47,132.74,133.2,790245.0
2020-08-25 13:15:00,133.23,133.28,133.03,133.12,466140.0,133.23,133.28,133.03,133.12,466140.0
2020-08-25 13:20:00,133.15,133.87,133.04,133.67,1232175.0,133.15,133.87,133.04,133.67,1232175.0
2020-08-25 13:25:00,133.67,133.73,133.44,133.59,775230.0,133.67,133.73,133.44,133.59,775230.0
2020-08-25 13:30:00,133.58,133.71,133.14,133.29,739530.0,133.58,133.71,133.14,133.29,739530.0
2020-08-25 13:35:00,133.26,133.4,133.01,133.07,503265.0,133.26,133.4,133.01,133.07,503265.0
2020-08-25 13:40:00,133.08,133.33,132.97,133.16,427110.0,133.08,133.33,132.97,133.16,427110.0
2020-08-25 13:45:00,133.16,133.18,132.96,133.05,235770.0,133.16,133.18,132.96,133.05,235770.0
2020-08-25 13:50:00,133.08,133.2,133.0,133.05,225570.0,133.08,133.2,133.0,133.05,225570.0
2020-08-25 13:55:00,133.05,133.53,133.05,133.18,497010.0,133.05,133.53,133.05,133.18,497010.0
2020-08-25 14:00:00,133.23,133.31,133.02,133.08,447195.0,133.23,133.31,133.02,133.08,447195.0
2020-08-25 14:05:00,133.13,133.17,133.07,133.12,153660.0,133.13,133.17,133.07,133.12,153660.0
2020-08-25 14:10:00,133.12,133.26,133.07,133.19,203685.0,133.12,133.26,133.07,133.19,203685.0
2020-08-25 14:15:00,133.2,133.2,132.81,133.0,531030.0,133.2,133.2,132.81,133.0,531030.0
2020-08-25 14:20:00,133.0,133.07,132.88,132.91,237375.0,133.0,133.07,132.88,132.91,237375.0
2020-08-25 14:25:00,132.88,133.17,132.64,133.14,390420.0,132.88,133.17,132.64,133.14,390420.0
2020-08-25 14:30:00,133.13,133.17,133.02,133.12,189375.0,133.13,133.17,133.02,133.12,189375.0
2020-08-25 14:35:00,133.14,133.47,133.11,133.19,482040.0,133.14,133.47,133.11,133.19,482040.0
2020-08-25 14:40:00,133.14,133.5,133.05,133.28,375990.0,133.14,133.5,133.05,133.28,375990.0
2020-08-25 14:45:00,133.28,133.66,133.28,133.57,645840.0,133.28,133.66,133.28,133.57,645840.0
2020-08-25 14:50:00,133.57,133.67,133.35,133.64,465435.0,133.57,133.67,133.35,133.64,465435.0
2020-08-25 14:55:00,133.63,133.73,133.52,133.71,715065.0,133.63,133.73,133.52,133.71,715065.0
2020-08-25 15:00:00,133.69,133.7,133.47,133.47,569520.0,133.69,133.7,133.47,133.47,569520.0
2020-08-25 15:05:00,133.47,133.6,133.33,133.47,525000.0,133.47,133.6,133.33,133.47,525000.0
2020-08-25 15:10:00,133.48,134.13,133.4,134.05,830985.0,133.48,134.13,133.4,134.05,830985.0
2020-08-25 15:15:00,134.06,134.67,134.05,134.34,1998765.0,134.06,134.67,134.05,134.34,1998765.0
2020-08-25 15:20:00,134.29,134.4,133.95,133.95,903735.0,134.29,134.4,133.95,133.95,903735.0
2020-08-25 15:25:00,134.0,134.19,133.97,134.03,706410.0,134.0,134.19,133.97,134.03,706410.0
2020-08-25 15:30:00,134.03,134.2,133.87,133.96,619980.0,134.03,134.2,133.87,133.96,619980.0
2020-08-25 15:35:00,133.97,134.13,133.8,134.09,511680.0,133.97,134.13,133.8,134.09,511680.0
2020-08-25 15:40:00,134.08,134.53,133.98,134.53,1040865.0,134.08,134.53,133.98,134.53,1040865.0
2020-08-25 15:45:00,134.47,134.96,134.27,134.43,1767165.0,134.47,134.96,134.27,134.43,1767165.0
2020-08-25 15:50:00,134.52,134.87,134.45,134.78,1227810.0,134.52,134.87,134.45,134.78,1227810.0
2020-08-25 15:55:00,134.79,135.08,134.68,134.94,1529625.0,134.79,135.08,134.68,134.94,1529625.0
2020-08-26 09:30:00,137.33,138.31,136.91,137.86,4045935.0,137.33,138.31,136.91,137.86,4045935.0
2020-08-26 09:35:00,137.83,138.02,137.16,137.62,1813830.0,137.83,138.02,137.16,137.62,1813830.0
2020-08-26 09:40:00,137.61,137.84,137.08,137.43,1385370.0,137.61,137.84,137.08,137.43,1385370.0
2020-08-26 09:45:00,137.46,140.0,137.46,139.75,5986050.0,137.46,140.0,137.46,139.75,5986050.0
2020-08-26 09:50:00,139.77,139.8,138.78,139.39,2422185.0,139.77,139.8,138.78,139.39,2422185.0
2020-08-26 09:55:00,139.47,140.73,139.22,140.67,3410415.0,139.47,140.73,139.22,140.67,3410415.0
2020-08-26 10:00:00,140.66,141.0,140.13,140.39,2604375.0,140.66,141.0,140.13,140.39,2604375.0
2020-08-26 10:05:00,140.4,140.73,139.77,139.84,1583625.0,140.4,140.73,139.77,139.84,1583625.0
2020-08-26 10:10:00,139.81,140.17,139.42,140.08,1578360.0,139.81,140.17,139.42,140.08,1578360.0
2020-08-26 10:15:00,140.07,140.43,140.01,140.05,970815.0,140.07,140.43,140.01,140.05,970815.0
2020-08-26 10:20:00,140.02,140.46,139.73,140.44,1193325.0,140.02,140.46,139.73,140.44,1193325.0
2020-08-26 10:25:00,140.42,140.94,140.13,140.79,1648005.0,140.42,140.94,140.13,140.79,1648005.0
2020-08-26 10:30:00,140.88,141.38,140.68,141.24,2678895.0,140.88,141.38,140.68,141.24,2678895.0
2020-08-26 10:35:00,141.21,141.33,140.75,140.99,1456395.0,141.21,141.33,140.75,140.99,1456395.0
2020-08-26 10:40:00,140.94,141.07,140.77,141.04,680655.0,140.94,141.07,140.77,141.04,680655.0
2020-08-26 10:45:00,141.0,141.06,140.45,140.56,799350.0,141.0,141.06,140.45,140.56,799350.0
2020-08-26 10:50:00,140.55,140.85,140.51,140.57,576690.0,140.55,140.85,140.51,140.57,576690.0
2020-08-26 10:55:00,140.56,140.94,140.56,140.75,540990.0,140.56,140.94,140.56,140.75,540990.0
2020-08-26 11:00:00,140.76,140.8,140.02,140.1,929910.0,140.76,140.8,140.02,140.1,929910.0
2020-08-26 11:05:00,140.12,140.53,140.08,140.52,596250.0,140.12,140.53,140.08,140.52,596250.0
2020-08-26 11:10:00,140.55,140.64,140.22,140.34,401895.0,140.55,140.64,140.22,140.34,401895.0
2020-08-26 11:15:00,140.4,140.46,140.2,140.3,263940.0,140.4,140.46,140.2,140.3,263940.0
2020-08-26 11:20:00,140.33,140.44,140.2,140.32,350190.0,140.33,140.44,140.2,140.32,350190.0
2020-08-26 11:25:00,140.36,140.87,140.33,140.8,1051380.0,140.36,140.87,140.33,140.8,1051380.0
2020-08-26 11:30:00,140.86,141.0,140.49,140.71,901425.0,140.86,141.0,140.49,140.71,901425.0
2020-08-26 11:35:00,140.7,140.79,140.47,140.53,375165.0,140.7,140.79,140.47,140.53,375165.0
2020-08-26 11:40:00,140.56,140.66,140.37,140.47,463290.0,140.56,140.66,140.37,140.47,463290.0
2020-08-26 11:45:00,140.47,140.57,140.27,140.47,548865.0,140.47,140.57,140.27,140.47,548865.0
2020-08-26 11:50:00,140.51,140.64,140.29,140.59,404580.0,140.51,140.64,140.29,140.59,404580.0
2020-08-26 11:55:00,140.59,140.71,140.51,140.67,556950.0,140.59,140.71,140.51,140.67,556950.0
2020-08-26 12:00:00,140.65,140.65,140.39,140.52,318030.0,140.65,140.65,140.39,140.52,318030.0
2020-08-26 12:05:00,140.47,140.67,140.45,140.53,327525.0,140.47,140.67,140.45,140.53,327525.0
2020-08-26 12:10:00,140.57,141.13,140.55,140.98,899190.0,140.57,141.13,140.55,140.98,899190.0
2020-08-26 12:15:00,140.96,141.04,140.61,140.91,645525.0,140.96,141.04,140.61,140.91,645525.0
2020-08-26 12:20:00,140.88,141.07,140.8,140.99,425055.0,140.88,141.07,140.8,140.99,425055.0
2020-08-26 12:25:00,140.94,141.25,140.9,141.07,864495.0,140.94,141.25,140.9,141.07,864495.0
2020-08-26 12:30:00,141.07,141.13,140.83,140.92,567585.0,141.07,141.13,140.83,140.92,567585.0
2020-08-26 12:35:00,140.93,140.99,140.8,140.96,318570.0,140.93,140.99,140.8,140.96,318570.0
2020-08-26 12:40:00,140.96,140.96,140.58,140.65,526665.0,140.96,140.96,140.58,140.65,526665.0
2020-08-26 12:45:00,140.69,140.74,140.5,140.61,525315.0,140.69,140.74,140.5,140.61,525315.0
2020-08-26 12:50:00,140.67,140.83,140.67,140.71,392280.0,140.67,140.83,140.67,140.71,392280.0
2020-08-26 12:55:00,140.74,140.97,140.69,140.81,474525.0,140.74,140.97,140.69,140.81,474525.0
2020-08-26 13:00:00,140.82,141.17,140.76,141.08,717810.0,140.82,141.17,140.76,141.08,717810.0
2020-08-26 13:05:00,141.1,142.09,141.1,141.87,2334675.0,141.1,142.09,141.1,141.87,2334675.0
2020-08-26 13:10:00,141.91,142.25,141.87,142.01,1660110.0,141.91,142.25,141.87,142.01,1660110.0
2020-08-26 13:15:00,142.0,142.61,141.88,142.58,1559715.0,142.0,142.61,141.88,142.58,1559715.0
2020-08-26 13:20:00,142.58,142.93,142.27,142.78,1852530.0,142.58,142.93,142.27,142.78,1852530.0
2020-08-26 13:25:00,142.77,143.05,142.34,142.42,1800705.0,142.77,143.05,142.34,142.42,1800705.0
2020-08-26 13:30:00,142.47,142.9,142.47,142.75,987975.0,142.47,142.9,142.47,142.75,987975.0
2020-08-26 13:35:00,142.74,143.3,142.54,143.03,1091595.0,142.74,143.3,142.54,143.03,1091595.0
2020-08-26 13:40:00,143.0,143.18,142.61,142.77,1026270.0,143.0,143.18,142.61,142.77,1026270.0
2020-08-26 13:45:00,142.77,143.07,142.77,142.99,575310.0,142.77,143.07,142.77,142.99,575310.0
2020-08-26 13:50:00,142.99,143.07,142.54,142.64,697065.0,142.99,143.07,142.54,142.64,697065.0
2020-08-26 13:55:00,142.62,142.67,142.33,142.57,852330.0,142.62,142.67,142.33,142.57,852330.0
2020-08-26 14:00:00,142.6,143.16,142.55,143.08,763380.0,142.6,143.16,142.55,143.08,763380.0
2020-08-26 14:05:00,143.1,143.59,142.88,143.4,1089000.0,143.1,143.59,142.88,143.4,1089000.0
2020-08-26 14:10:00,143.37,143.73,143.13,143.57,1287105.0,143.37,143.73,143.13,143.57,1287105.0
2020-08-26 14:15:00,143.6,144.22,143.55,144.06,1561890.0,143.6,144.22,143.55,144.06,1561890.0
2020-08-26 14:20:00,144.07,144.33,143.81,144.3,1387425.0,144.07,144.33,143.81,144.3,1387425.0
2020-08-26 14:25:00,144.3,144.4,143.99,144.32,1212840.0,144.3,144.4,143.99,144.32,1212840.0
2020-08-26 14:30:00,144.32,144.4,143.2,143.29,2119500.0,144.32,144.4,143.2,143.29,2119500.0
2020-08-26 14:35:00,143.26,143.29,142.6,142.91,2495970.0,143.26,143.29,142.6,142.91,2495970.0
2020-08-26 14:40:00,142.86,143.0,141.87,141.9,2237130.0,142.86,143.0,141.87,141.9,2237130.0
2020-08-26 14:45:00,141.87,142.97,141.83,142.85,2203650.0,141.87,142.97,141.83,142.85,2203650.0
2020-08-26 14:50:00,142.87,143.06,142.51,142.72,904545.0,142.87,143.06,142.51,142.72,904545.0
2020-08-26 14:55:00,142.67,142.68,141.13,141.78,2306445.0,142.67,142.68,141.13,141.78,2306445.0
2020-08-26 15:00:00,141.69,142.32,141.23,141.81,1820790.0,141.69,142.32,141.23,141.81,1820790.0
2020-08-26 15:05:00,141.86,142.77,141.86,142.74,1586535.0,141.86,142.77,141.86,142.74,1586535.0
2020-08-26 15:10:00,142.7,143.11,142.51,143.11,1170060.0,142.7,143.11,142.51,143.11,1170060.0
2020-08-26 15:15:00,143.03,143.2,142.75,142.96,1082820.0,143.03,143.2,142.75,142.96,1082820.0
2020-08-26 15:20:00,142.96,143.8,142.74,143.74,1538565.0,142.96,143.8,142.74,143.74,1538565.0
2020-08-26 15:25:00,143.74,143.74,143.39,143.59,1257930.0,143.74,143.74,143.39,143.59,1257930.0
2020-08-26 15:30:00,143.58,143.73,142.73,142.77,1285035.0,143.58,143.73,142.73,142.77,1285035.0
2020-08-26 15:35:00,142.73,143.23,142.68,142.84,837795.0,142.73,143.23,142.68,142.84,837795.0
2020-08-26 15:40:00,142.8,143.27,142.78,143.22,640965.0,142.8,143.27,142.78,143.22,640965.0
2020-08-26 15:45:00,143.26,143.73,143.2,143.69,1066260.0,143.26,143.73,143.2,143.69,1066260.0
2020-08-26 15:50:00,143.73,144.4,143.7,143.89,2163120.0,143.73,144.4,143.7,143.89,2163120.0
2020-08-26 15:55:00,143.88,144.07,143.35,143.46,2497305.0,143.88,144.07,143.35,143.46,2497305.0
2020-08-27 09:30:00,145.36,147.31,145.13,147.24,6756195.0,145.36,147.31,145.13,147.24,6756195.0
2020-08-27 09:35:00,147.32,147.53,145.33,146.21,4627965.0,147.32,147.53,145.33,146.21,4627965.0
2020-08-27 09:40:00,146.27,148.19,146.23,147.83,5416245.0,146.27,148.19,146.23,147.83,5416245.0
2020-08-27 09:45:00,147.87,147.93,146.4,146.85,3004770.0,147.87,147.93,146.4,146.85,3004770.0
2020-08-27 09:50:00,146.86,147.77,146.53,147.57,2027610.0,146.86,147.77,146.53,147.57,2027610.0
2020-08-27 09:55:00,147.56,148.33,147.02,147.86,2747805.0,147.56,148.33,147.02,147.86,2747805.0
2020-08-27 10:00:00,147.88,147.93,147.0,147.37,2985435.0,147.88,147.93,147.0,147.37,2985435.0
2020-08-27 10:05:00,147.24,147.58,146.42,147.29,2889810.0,147.24,147.58,146.42,147.29,2889810.0
2020-08-27 10:10:00,147.21,147.56,146.7,147.21,1894125.0,147.21,147.56,146.7,147.21,1894125.0
2020-08-27 10:15:00,147.19,147.5,146.87,147.27,1313910.0,147.19,147.5,146.87,147.27,1313910.0
2020-08-27 10:20:00,147.27,147.95,146.8,147.6,2334060.0,147.27,147.95,146.8,147.6,2334060.0
2020-08-27 10:25:00,147.55,147.89,147.27,147.48,1368930.0,147.55,147.89,147.27,147.48,1368930.0
2020-08-27 10:30:00,147.46,147.67,147.17,147.45,1122345.0,147.46,147.67,147.17,147.45,1122345.0
2020-08-27 10:35:00,147.41,148.12,147.13,147.73,1786440.0,147.41,148.12,147.13,147.73,1786440.0
2020-08-27 10:40:00,147.73,148.53,147.6,148.13,2544225.0,147.73,148.53,147.6,148.13,2544225.0
2020-08-27 10:45:00,148.09,148.11,147.13,147.45,1658370.0,148.09,148.11,147.13,147.45,1658370.0
2020-08-27 10:50:00,147.42,147.73,147.17,147.61,840390.0,147.42,147.73,147.17,147.61,840390.0
2020-08-27 10:55:00,147.65,147.97,147.35,147.78,567720.0,147.65,147.97,147.35,147.78,567720.0
2020-08-27 11:00:00,147.84,148.13,147.6,148.08,901515.0,147.84,148.13,147.6,148.08,901515.0
2020-08-27 11:05:00,148.03,148.4,147.76,148.34,1155180.0,148.03,148.4,147.76,148.34,1155180.0
2020-08-27 11:10:00,148.33,149.18,148.28,149.08,3095655.0,148.33,149.18,148.28,149.08,3095655.0
2020-08-27 11:15:00,149.09,149.24,148.79,149.02,1746450.0,149.09,149.24,148.79,149.02,1746450.0
2020-08-27 11:20:00,149.04,149.77,148.97,149.74,2604510.0,149.04,149.77,148.97,149.74,2604510.0
2020-08-27 11:25:00,149.74,149.85,149.29,149.55,1651830.0,149.74,149.85,149.29,149.55,1651830.0
2020-08-27 11:30:00,149.62,149.73,149.33,149.69,1175145.0,149.62,149.73,149.33,149.69,1175145.0
2020-08-27 11:35:00,149.7,150.63,149.62,150.31,2565450.0,149.7,150.63,149.62,150.31,2565450.0
2020-08-27 11:40:00,150.3,151.26,150.3,151.13,2692620.0,150.3,151.26,150.3,151.13,2692620.0
2020-08-27 11:45:00,151.13,152.38,151.05,151.77,4505025.0,151.13,152.38,151.05,151.77,4505025.0
2020-08-27 11:50:00,151.77,152.2,151.62,151.82,2519925.0,151.77,152.2,151.62,151.82,2519925.0
2020-08-27 11:55:00,151.86,152.33,151.19,151.62,2967375.0,151.86,152.33,151.19,151.62,2967375.0
2020-08-27 12:00:00,151.63,151.8,151.24,151.52,1688505.0,151.63,151.8,151.24,151.52,1688505.0
2020-08-27 12:05:00,151.48,152.93,151.27,152.78,3715290.0,151.48,152.93,151.27,152.78,3715290.0
2020-08-27 12:10:00,152.73,153.04,152.1,152.43,3056820.0,152.73,153.04,152.1,152.43,3056820.0
2020-08-27 12:15:00,152.41,152.64,150.61,150.61,2437230.0,152.41,152.64,150.61,150.61,2437230.0
2020-08-27 12:20:00,150.65,150.85,148.77,150.58,5126550.0,150.65,150.85,148.77,150.58,5126550.0
2020-08-27 12:25:00,150.57,150.7,149.02,149.31,2854950.0,150.57,150.7,149.02,149.31,2854950.0
2020-08-27 12:30:00,149.13,150.36,147.89,147.89,3261435.0,149.13,150.36,147.89,147.89,3261435.0
2020-08-27 12:35:00,148.01,148.12,144.0,146.16,7038990.0,148.01,148.12,144.0,146.16,7038990.0
2020-08-27 12:40:00,145.95,147.85,145.6,147.5,4294980.0,145.95,147.85,145.6,147.5,4294980.0
2020-08-27 12:45:00,147.43,147.54,145.2,146.13,3167295.0,147.43,147.54,145.2,146.13,3167295.0
2020-08-27 12:50:00,145.94,146.27,142.83,144.63,5137005.0,145.94,146.27,142.83,144.63,5137005.0
2020-08-27 12:55:00,144.61,146.67,144.57,146.22,3533310.0,144.61,146.67,144.57,146.22,3533310.0
2020-08-27 13:00:00,146.18,146.53,145.16,145.7,1693890.0,146.18,146.53,145.16,145.7,1693890.0
2020-08-27 13:05:00,145.65,147.33,144.73,147.03,3019170.0,145.65,147.33,144.73,147.03,3019170.0
2020-08-27 13:10:00,147.03,147.73,146.42,147.15,2424465.0,147.03,147.73,146.42,147.15,2424465.0
2020-08-27 13:15:00,147.13,147.26,146.39,147.08,1722930.0,147.13,147.26,146.39,147.08,1722930.0
2020-08-27 13:20:00,147.08,147.25,146.47,146.67,1361805.0,147.08,147.25,146.47,146.67,1361805.0
2020-08-27 13:25:00,146.86,148.32,146.86,148.2,2508315.0,146.86,148.32,146.86,148.2,2508315.0
2020-08-27 13:30:00,148.18,148.87,147.86,148.26,2354070.0,148.18,148.87,147.86,148.26,2354070.0
2020-08-27 13:35:00,148.33,148.99,147.91,148.68,1596600.0,148.33,148.99,147.91,148.68,1596600.0
2020-08-27 13:40:00,148.82,149.19,148.67,149.03,1564950.0,148.82,149.19,148.67,149.03,1564950.0
2020-08-27 13:45:00,148.94,149.01,148.04,148.21,1365510.0,148.94,149.01,148.04,148.21,1365510.0
2020-08-27 13:50:00,148.23,148.43,147.02,147.54,1695885.0,148.23,148.43,147.02,147.54,1695885.0
2020-08-27 13:55:00,147.57,148.85,147.53,148.79,1726185.0,147.57,148.85,147.53,148.79,1726185.0
2020-08-27 14:00:00,148.79,149.03,148.42,148.75,1375320.0,148.79,149.03,148.42,148.75,1375320.0
2020-08-27 14:05:00,148.78,148.78,148.37,148.67,539190.0,148.78,148.78,148.37,148.67,539190.0
2020-08-27 14:10:00,148.62,148.87,147.93,148.65,1159425.0,148.62,148.87,147.93,148.65,1159425.0
2020-08-27 14:15:00,148.6,148.73,148.0,148.21,701010.0,148.6,148.73,148.0,148.21,701010.0
2020-08-27 14:20:00,148.22,148.47,147.8,148.19,1067985.0,148.22,148.47,147.8,148.19,1067985.0
2020-08-27 14:25:00,148.24,149.59,148.09,149.42,1957725.0,148.24,149.59,148.09,149.42,1957725.0
2020-08-27 14:30:00,149.42,149.86,148.96,149.21,1708200.0,149.42,149.86,148.96,149.21,1708200.0
2020-08-27 14:35:00,149.25,149.55,149.02,149.16,788805.0,149.25,149.55,149.02,149.16,788805.0
2020-08-27 14:40:00,149.23,149.73,149.22,149.54,962805.0,149.23,149.73,149.22,149.54,962805.0
2020-08-27 14:45:00,149.59,149.59,148.49,148.52,1410555.0,149.59,149.59,148.49,148.52,1410555.0
2020-08-27 14:50:00,148.6,149.2,148.53,148.69,1247610.0,148.6,149.2,148.53,148.69,1247610.0
2020-08-27 14:55:00,148.81,148.92,148.42,148.8,762660.0,148.81,148.92,148.42,148.8,762660.0
2020-08-27 15:00:00,148.81,149.47,148.81,149.24,1112505.0,148.81,149.47,148.81,149.24,1112505.0
2020-08-27 15:05:00,149.2,149.41,148.87,149.23,941115.0,149.2,149.41,148.87,149.23,941115.0
2020-08-27 15:10:00,149.27,149.67,149.14,149.25,953430.0,149.27,149.67,149.14,149.25,953430.0
2020-08-27 15:15:00,149.2,149.47,148.91,149.21,1202040.0,149.2,149.47,148.91,149.21,1202040.0
2020-08-27 15:20:00,149.27,150.18,149.25,149.87,1989885.0,149.27,150.18,149.25,149.87,1989885.0
2020-08-27 15:25:00,149.83,149.96,149.25,149.34,1286775.0,149.83,149.96,149.25,149.34,1286775.0
2020-08-27 15:30:00,149.4,149.56,149.11,149.42,1174485.0,149.4,149.56,149.11,149.42,1174485.0
2020-08-27 15:35:00,149.41,149.85,149.27,149.29,1373400.0,149.41,149.85,149.27,149.29,1373400.0
2020-08-27 15:40:00,149.33,149.71,149.2,149.42,1138665.0,149.33,149.71,149.2,149.42,1138665.0
2020-08-27 15:45:00,149.44,149.56,148.72,148.83,1515450.0,149.44,149.56,148.72,148.83,1515450.0
2020-08-27 15:50:00,148.76,148.87,147.63,148.42,3435045.0,148.76,148.87,147.63,148.42,3435045.0
2020-08-27 15:55:00,148.46,149.47,148.39,149.32,3111900.0,148.46,149.47,148.39,149.32,3111900.0
2020-08-28 09:30:00,153.01,153.27,151.27,152.73,6558705.0,153.01,153.27,151.27,152.73,6558705.0
2020-08-28 09:35:00,152.74,154.57,152.28,153.67,5840790.0,152.74,154.57,152.28,153.67,5840790.0
2020-08-28 09:40:00,153.82,154.38,152.33,152.89,3755610.0,153.82,154.38,152.33,152.89,3755610.0
2020-08-28 09:45:00,152.91,153.0,151.68,152.31,2981220.0,152.91,153.0,151.68,152.31,2981220.0
2020-08-28 09:50:00,152.19,152.76,151.2,151.97,2945745.0,152.19,152.76,151.2,151.97,2945745.0
2020-08-28 09:55:00,151.96,153.85,151.71,153.73,2911815.0,151.96,153.85,151.71,153.73,2911815.0
2020-08-28 10:00:00,153.71,153.99,152.67,152.79,2084460.0,153.71,153.99,152.67,152.79,2084460.0
2020-08-28 10:05:00,152.84,153.15,151.67,152.27,2451870.0,152.84,153.15,151.67,152.27,2451870.0
2020-08-28 10:10:00,152.27,152.38,150.9,151.57,2322270.0,152.27,152.38,150.9,151.57,2322270.0
2020-08-28 10:15:00,151.61,152.57,151.56,152.17,2656065.0,151.61,152.57,151.56,152.17,2656065.0
2020-08-28 10:20:00,152.14,152.53,151.8,152.19,892815.0,152.14,152.53,151.8,152.19,892815.0
2020-08-28 10:25:00,152.2,152.93,151.87,152.93,1205160.0,152.2,152.93,151.87,152.93,1205160.0
2020-08-28 10:30:00,152.86,152.93,151.53,151.71,1459440.0,152.86,152.93,151.53,151.71,1459440.0
2020-08-28 10:35:00,151.84,151.99,151.03,151.36,1689720.0,151.84,151.99,151.03,151.36,1689720.0
2020-08-28 10:40:00,151.45,152.12,151.27,151.51,1353870.0,151.45,152.12,151.27,151.51,1353870.0
2020-08-28 10:45:00,151.61,151.65,150.2,151.07,2289405.0,151.61,151.65,150.2,151.07,2289405.0
2020-08-28 10:50:00,151.01,152.0,150.55,151.67,1789650.0,151.01,152.0,150.55,151.67,1789650.0
2020-08-28 10:55:00,151.71,151.73,150.73,151.06,913185.0,151.71,151.73,150.73,151.06,913185.0
2020-08-28 11:00:00,151.05,151.67,150.93,151.2,1108620.0,151.05,151.67,150.93,151.2,1108620.0
2020-08-28 11:05:00,151.23,152.13,151.01,151.85,1513845.0,151.23,152.13,151.01,151.85,1513845.0
2020-08-28 11:10:00,151.91,152.58,151.71,151.71,1870710.0,151.91,152.58,151.71,151.71,1870710.0
2020-08-28 11:15:00,151.76,152.07,151.53,151.92,808035.0,151.76,152.07,151.53,151.92,808035.0
2020-08-28 11:20:00,151.97,152.41,151.8,151.96,788205.0,151.97,152.41,151.8,151.96,788205.0
2020-08-28 11:25:00,151.93,152.5,151.93,152.17,584565.0,151.93,152.5,151.93,152.17,584565.0
2020-08-28 11:30:00,152.1,152.12,151.67,151.8,1294230.0,152.1,152.12,151.67,151.8,1294230.0
2020-08-28 11:35:00,151.87,151.99,151.5,151.62,515235.0,151.87,151.99,151.5,151.62,515235.0
2020-08-28 11:40:00,151.58,151.84,151.25,151.79,736320.0,151.58,151.84,151.25,151.79,736320.0
2020-08-28 11:45:00,151.72,152.05,151.67,151.77,587505.0,151.72,152.05,151.67,151.77,587505.0
2020-08-28 11:50:00,151.83,151.95,151.67,151.89,431040.0,151.83,151.95,151.67,151.89,431040.0
2020-08-28 11:55:00,151.79,152.2,151.68,152.08,678885.0,151.79,152.2,151.68,152.08,678885.0
2020-08-28 12:00:00,152.06,152.39,151.81,152.15,900345.0,152.06,152.39,151.81,152.15,900345.0
2020-08-28 12:05:00,152.19,152.25,151.81,151.88,658905.0,152.19,152.25,151.81,151.88,658905.0
2020-08-28 12:10:00,151.9,151.93,151.7,151.8,432255.0,151.9,151.93,151.7,151.8,432255.0
2020-08-28 12:15:00,151.77,151.89,150.94,151.09,1161390.0,151.77,151.89,150.94,151.09,1161390.0
2020-08-28 12:20:00,151.09,151.42,151.07,151.28,700275.0,151.09,151.42,151.07,151.28,700275.0
2020-08-28 12:25:00,151.33,151.67,151.31,151.37,544425.0,151.33,151.67,151.31,151.37,544425.0
2020-08-28 12:30:00,151.37,151.38,150.77,150.87,872160.0,151.37,151.38,150.77,150.87,872160.0
2020-08-28 12:35:00,150.91,150.93,149.91,150.33,1897245.0,150.91,150.93,149.91,150.33,1897245.0
2020-08-28 12:40:00,150.36,150.74,149.47,149.54,1420125.0,150.36,150.74,149.47,149.54,1420125.0
2020-08-28 12:45:00,149.52,150.03,149.33,149.59,1603815.0,149.52,150.03,149.33,149.59,1603815.0
2020-08-28 12:50:00,149.56,149.66,147.93,149.07,3359445.0,149.56,149.66,147.93,149.07,3359445.0
2020-08-28 12:55:00,149.15,149.99,148.87,149.74,1822125.0,149.15,149.99,148.87,149.74,1822125.0
2020-08-28 13:00:00,149.81,150.07,148.6,148.79,1221060.0,149.81,150.07,148.6,148.79,1221060.0
2020-08-28 13:05:00,148.89,149.13,147.52,148.0,2206635.0,148.89,149.13,147.52,148.0,2206635.0
2020-08-28 13:10:00,148.0,148.03,145.95,146.67,4757310.0,148.0,148.03,145.95,146.67,4757310.0
2020-08-28 13:15:00,146.59,148.31,146.53,148.14,3108990.0,146.59,148.31,146.53,148.14,3108990.0
2020-08-28 13:20:00,148.2,148.89,147.89,148.27,1923480.0,148.2,148.89,147.89,148.27,1923480.0
2020-08-28 13:25:00,148.21,148.22,146.82,147.2,2148240.0,148.21,148.22,146.82,147.2,2148240.0
2020-08-28 13:30:00,147.28,148.13,147.09,147.33,1433340.0,147.28,148.13,147.09,147.33,1433340.0
2020-08-28 13:35:00,147.25,148.13,147.2,148.1,1518660.0,147.25,148.13,147.2,148.1,1518660.0
2020-08-28 13:40:00,148.11,148.4,147.2,147.45,1607370.0,148.11,148.4,147.2,147.45,1607370.0
2020-08-28 13:45:00,147.51,148.13,147.37,147.76,1168065.0,147.51,148.13,147.37,147.76,1168065.0
2020-08-28 13:50:00,147.67,149.13,147.62,148.95,1926105.0,147.67,149.13,147.62,148.95,1926105.0
2020-08-28 13:55:00,148.8,149.6,148.79,149.17,1867680.0,148.8,149.6,148.79,149.17,1867680.0
2020-08-28 14:00:00,149.26,149.76,148.81,148.85,1525485.0,149.26,149.76,148.81,148.85,1525485.0
2020-08-28 14:05:00,148.87,149.31,148.41,148.98,1303440.0,148.87,149.31,148.41,148.98,1303440.0
2020-08-28 14:10:00,149.11,149.2,148.76,148.98,821535.0,149.11,149.2,148.76,148.98,821535.0
2020-08-28 14:15:00,149.0,149.33,148.13,148.41,1336785.0,149.0,149.33,148.13,148.41,1336785.0
2020-08-28 14:20:00,148.4,148.53,148.07,148.09,905910.0,148.4,148.53,148.07,148.09,905910.0
2020-08-28 14:25:00,148.11,148.5,147.89,148.23,1076250.0,148.11,148.5,147.89,148.23,1076250.0
2020-08-28 14:30:00,148.23,148.41,147.58,147.82,1196250.0,148.23,148.41,147.58,147.82,1196250.0
2020-08-28 14:35:00,147.82,148.07,147.6,147.98,704775.0,147.82,148.07,147.6,147.98,704775.0
2020-08-28 14:40:00,148.0,148.82,148.0,148.34,1572480.0,148.0,148.82,148.0,148.34,1572480.0
2020-08-28 14:45:00,148.39,149.02,148.39,148.77,1211025.0,148.39,149.02,148.39,148.77,1211025.0
2020-08-28 14:50:00,148.8,149.19,147.62,147.71,1452915.0,148.8,149.19,147.62,147.71,1452915.0
2020-08-28 14:55:00,147.7,147.91,147.17,147.43,1977825.0,147.7,147.91,147.17,147.43,1977825.0
2020-08-28 15:00:00,147.49,148.25,147.14,147.89,1710060.0,147.49,148.25,147.14,147.89,1710060.0
2020-08-28 15:05:00,147.81,148.11,146.67,146.67,1491480.0,147.81,148.11,146.67,146.67,1491480.0
2020-08-28 15:10:00,146.7,147.61,146.6,147.44,1891500.0,146.7,147.61,146.6,147.44,1891500.0
2020-08-28 15:15:00,147.37,147.84,147.24,147.76,1489110.0,147.37,147.84,147.24,147.76,1489110.0
2020-08-28 15:20:00,147.79,147.79,146.73,146.84,1541685.0,147.79,147.79,146.73,146.84,1541685.0
2020-08-28 15:25:00,146.8,147.19,145.84,146.19,2605005.0,146.8,147.19,145.84,146.19,2605005.0
2020-08-28 15:30:00,146.22,147.62,146.2,147.33,2694090.0,146.22,147.62,146.2,147.33,2694090.0
2020-08-28 15:35:00,147.33,148.78,147.17,148.63,2980950.0,147.33,148.78,147.17,148.63,2980950.0
2020-08-28 15:40:00,148.55,148.75,147.61,148.06,2465115.0,148.55,148.75,147.61,148.06,2465115.0
2020-08-28 15:45:00,148.06,148.89,147.57,147.67,2505780.0,148.06,148.89,147.57,147.67,2505780.0
2020-08-28 15:50:00,147.57,148.11,147.34,147.6,1998720.0,147.57,148.11,147.34,147.6,1998720.0
2020-08-28 15:55:00,147.63,147.92,147.33,147.57,3565395.0,147.63,147.92,147.33,147.57,3565395.0
2020-08-31 09:30:00,148.18,150.16,146.7,149.0,8280627.0,148.18,150.16,146.7,149.0,8280627.0
2020-08-31 09:35:00,148.98,149.27,147.05,147.33,2587947.0,148.98,149.27,147.05,147.33,2587947.0
2020-08-31 09:40:00,147.36,150.76,146.9,150.73,3235311.0,147.36,150.76,146.9,150.73,3235311.0
2020-08-31 09:45:00,150.61,153.18,150.02,153.14,4678647.0,150.61,153.18,150.02,153.14,4678647.0
2020-08-31 09:50:00,153.07,153.67,151.83,152.06,4039074.0,153.07,153.67,151.83,152.06,4039074.0
2020-08-31 09:55:00,152.17,153.26,151.41,151.84,2958075.0,152.17,153.26,151.41,151.84,2958075.0
2020-08-31 10:00:00,151.87,152.16,150.78,151.51,2440140.0,151.87,152.16,150.78,151.51,2440140.0
2020-08-31 10:05:00,151.46,152.99,151.11,152.59,2954853.0,151.46,152.99,151.11,152.59,2954853.0
2020-08-31 10:10:00,152.67,153.11,151.7,152.6,2822187.0,152.67,153.11,151.7,152.6,2822187.0
2020-08-31 10:15:00,152.63,154.0,152.17,153.73,3821952.0,152.63,154.0,152.17,153.73,3821952.0
2020-08-31 10:20:00,153.75,155.0,153.65,154.99,3947379.0,153.75,155.0,153.65,154.99,3947379.0
2020-08-31 10:25:00,154.94,156.07,154.54,155.8,4123941.0,154.94,156.07,154.54,155.8,4123941.0
2020-08-31 10:30:00,155.81,156.52,155.54,155.63,4113471.0,155.81,156.52,155.54,155.63,4113471.0
2020-08-31 10:35:00,155.61,155.7,154.68,155.59,3131880.0,155.61,155.7,154.68,155.59,3131880.0
2020-08-31 10:40:00,155.6,156.67,155.25,155.87,3656556.0,155.6,156.67,155.25,155.87,3656556.0
2020-08-31 10:45:00,155.92,156.67,155.25,156.58,3331158.0,155.92,156.67,155.25,156.58,3331158.0
2020-08-31 10:50:00,156.52,158.1,156.52,157.58,4290861.0,156.52,158.1,156.52,157.58,4290861.0
2020-08-31 10:55:00,157.58,158.33,157.37,157.83,3606021.0,157.58,158.33,157.37,157.83,3606021.0
2020-08-31 11:00:00,157.77,159.83,157.68,159.41,4921350.0,157.77,159.83,157.68,159.41,4921350.0
2020-08-31 11:05:00,159.43,162.27,159.27,161.94,6298143.0,159.43,162.27,159.27,161.94,6298143.0
2020-08-31 11:10:00,161.94,165.67,161.33,162.2,10379658.0,161.94,165.67,161.33,162.2,10379658.0
2020-08-31 11:15:00,162.22,163.73,160.89,161.81,6537039.0,162.22,163.73,160.89,161.81,6537039.0
2020-08-31 11:20:00,161.92,161.96,159.17,159.58,5813490.0,161.92,161.96,159.17,159.58,5813490.0
2020-08-31 11:25:00,159.58,160.5,157.86,160.42,6015684.0,159.58,160.5,157.86,160.42,6015684.0
2020-08-31 11:30:00,160.43,160.83,158.0,159.54,3712680.0,160.43,160.83,158.0,159.54,3712680.0
2020-08-31 11:35:00,159.54,161.16,158.85,160.33,3366621.0,159.54,161.16,158.85,160.33,3366621.0
2020-08-31 11:40:00,160.37,161.0,159.12,160.0,2478108.0,160.37,161.0,159.12,160.0,2478108.0
2020-08-31 11:45:00,160.0,162.3,159.95,161.31,3516894.0,160.0,162.3,159.95,161.31,3516894.0
2020-08-31 11:50:00,161.32,161.83,160.48,161.07,2131425.0,161.32,161.83,160.48,161.07,2131425.0
2020-08-31 11:55:00,161.03,161.59,159.56,160.09,2358141.0,161.03,161.59,159.56,160.09,2358141.0
2020-08-31 12:00:00,160.02,160.71,159.21,160.24,2324418.0,160.02,160.71,159.21,160.24,2324418.0
2020-08-31 12:05:00,160.2,161.5,159.91,161.31,2138298.0,160.2,161.5,159.91,161.31,2138298.0
2020-08-31 12:10:00,161.26,161.31,160.58,160.6,1306383.0,161.26,161.31,160.58,160.6,1306383.0
2020-08-31 12:15:00,160.66,160.89,160.0,160.42,1675125.0,160.66,160.89,160.0,160.42,1675125.0
2020-08-31 12:20:00,160.63,161.13,159.55,160.0,1772229.0,160.63,161.13,159.55,160.0,1772229.0
2020-08-31 12:25:00,159.93,160.43,159.0,160.43,1930557.0,159.93,160.43,159.0,160.43,1930557.0
2020-08-31 12:30:00,160.33,160.44,159.49,159.67,1330338.0,160.33,160.44,159.49,159.67,1330338.0
2020-08-31 12:35:00,159.73,160.25,158.67,158.73,1737162.0,159.73,160.25,158.67,158.73,1737162.0
2020-08-31 12:40:00,158.74,159.22,156.84,157.07,3140967.0,158.74,159.22,156.84,157.07,3140967.0
2020-08-31 12:45:00,156.94,158.9,156.94,158.49,2493387.0,156.94,158.9,156.94,158.49,2493387.0
2020-08-31 12:50:00,158.49,159.15,157.75,158.78,1792428.0,158.49,159.15,157.75,158.78,1792428.0
2020-08-31 12:55:00,158.76,160.27,158.46,160.14,1986150.0,158.76,160.27,158.46,160.14,1986150.0
2020-08-31 13:00:00,160.13,160.17,159.03,159.23,1445943.0,160.13,160.17,159.03,159.23,1445943.0
2020-08-31 13:05:00,159.16,160.9,159.0,160.8,2451399.0,159.16,160.9,159.0,160.8,2451399.0
2020-08-31 13:10:00,160.76,161.0,159.47,160.09,1735164.0,160.76,161.0,159.47,160.09,1735164.0
2020-08-31 13:15:00,160.09,161.33,160.09,160.57,2150553.0,160.09,161.33,160.09,160.57,2150553.0
2020-08-31 13:20:00,160.61,162.33,160.56,162.26,2792013.0,160.61,162.33,160.56,162.26,2792013.0
2020-08-31 13:25:00,162.26,162.58,161.61,161.99,2147316.0,162.26,162.58,161.61,161.99,2147316.0
2020-08-31 13:30:00,161.99,162.98,161.95,162.92,1992522.0,161.99,162.98,161.95,162.92,1992522.0
2020-08-31 13:35:00,162.93,163.14,161.42,161.68,2468913.0,162.93,163.14,161.42,161.68,2468913.0
2020-08-31 13:40:00,161.74,162.42,160.88,162.2,1682283.0,161.74,162.42,160.88,162.2,1682283.0
2020-08-31 13:45:00,162.23,162.9,162.01,162.47,1735497.0,162.23,162.9,162.01,162.47,1735497.0
2020-08-31 13:50:00,162.47,162.55,162.0,162.24,967023.0,162.47,162.55,162.0,162.24,967023.0
2020-08-31 13:55:00,162.22,163.16,161.83,162.91,1908711.0,162.22,163.16,161.83,162.91,1908711.0
2020-08-31 14:00:00,162.88,163.46,162.47,162.92,2120595.0,162.88,163.46,162.47,162.92,2120595.0
2020-08-31 14:05:00,162.94,163.15,161.6,162.29,2035392.0,162.94,163.15,161.6,162.29,2035392.0
2020-08-31 14:10:00,162.3,162.55,161.97,162.02,1018608.0,162.3,162.55,161.97,162.02,1018608.0
2020-08-31 14:15:00,162.19,162.35,161.6,162.18,1047981.0,162.19,162.35,161.6,162.18,1047981.0
2020-08-31 14:20:00,162.18,163.1,161.72,163.07,1441353.0,162.18,163.1,161.72,163.07,1441353.0
2020-08-31 14:25:00,163.07,163.33,162.57,162.75,1557558.0,163.07,163.33,162.57,162.75,1557558.0
2020-08-31 14:30:00,162.75,162.95,161.19,161.65,2026647.0,162.75,162.95,161.19,161.65,2026647.0
2020-08-31 14:35:00,161.65,162.25,161.59,162.14,1126251.0,161.65,162.25,161.59,162.14,1126251.0
2020-08-31 14:40:00,162.1,162.77,161.93,162.29,1216761.0,162.1,162.77,161.93,162.29,1216761.0
2020-08-31 14:45:00,162.32,163.8,162.25,163.79,3182610.0,162.32,163.8,162.25,163.79,3182610.0
2020-08-31 14:50:00,163.79,164.87,163.74,164.53,4069509.0,163.79,164.87,163.74,164.53,4069509.0
2020-08-31 14:55:00,164.48,165.0,164.33,164.9,2843523.0,164.48,165.0,164.33,164.9,2843523.0
2020-08-31 15:00:00,164.95,165.61,163.33,164.2,3598185.0,164.95,165.61,163.33,164.2,3598185.0
2020-08-31 15:05:00,164.17,165.23,163.94,164.87,2431932.0,164.17,165.23,163.94,164.87,2431932.0
2020-08-31 15:10:00,164.93,165.3,164.3,165.28,2632770.0,164.93,165.3,164.3,165.28,2632770.0
2020-08-31 15:15:00,165.24,165.83,164.8,165.25,3356160.0,165.24,165.83,164.8,165.25,3356160.0
2020-08-31 15:20:00,165.32,165.83,164.67,165.52,2857989.0,165.32,165.83,164.67,165.52,2857989.0
2020-08-31 15:25:00,165.51,166.33,165.04,166.13,3416172.0,165.51,166.33,165.04,166.13,3416172.0
2020-08-31 15:30:00,166.09,166.33,165.5,166.01,2425200.0,166.09,166.33,165.5,166.01,2425200.0
2020-08-31 15:35:00,166.04,166.17,165.6,165.99,2091477.0,166.04,166.17,165.6,165.99,2091477.0
2020-08-31 15:40:00,166.0,166.09,165.04,165.63,2041245.0,166.0,166.09,165.04,165.63,2041245.0
2020-08-31 15:45:00,165.6,166.58,165.6,166.57,2611224.0,165.6,166.58,165.6,166.57,2611224.0
2020-08-31 15:50:00,166.52,166.71,166.0,166.31,3390426.0,166.52,166.71,166.0,166.31,3390426.0
2020-08-31 15:55:00,166.29,166.37,165.49,166.17,4395030.0,166.29,166.37,165.49,166.17,4395030.0
2020-09-01 09:30:00,167.38,167.5,158.33,160.35,13157823.0,167.38,167.5,158.33,160.35,13157823.0
2020-09-01 09:35:00,160.35,164.67,160.2,163.25,7004673.0,160.35,164.67,160.2,163.25,7004673.0
2020-09-01 09:40:00,163.26,165.66,161.67,161.72,4919763.0,163.26,165.66,161.67,161.72,4919763.0
2020-09-01 09:45:00,161.72,162.85,160.0,160.1,4699086.0,161.72,162.85,160.0,160.1,4699086.0
2020-09-01 09:50:00,160.13,161.93,159.34,160.3,4221084.0,160.13,161.93,159.34,160.3,4221084.0
2020-09-01 09:55:00,160.33,161.04,157.0,157.45,5017704.0,160.33,161.04,157.0,157.45,5017704.0
2020-09-01 10:00:00,157.39,161.29,156.84,160.89,4701240.0,157.39,161.29,156.84,160.89,4701240.0
2020-09-01 10:05:00,160.95,161.93,159.35,160.37,2542506.0,160.95,161.93,159.35,160.37,2542506.0
2020-09-01 10:10:00,160.31,160.47,158.74,159.2,1804584.0,160.31,160.47,158.74,159.2,1804584.0
2020-09-01 10:15:00,159.08,163.17,159.08,163.06,3493146.0,159.08,163.17,159.08,163.06,3493146.0
2020-09-01 10:20:00,163.13,165.0,162.38,164.46,3828948.0,163.13,165.0,162.38,164.46,3828948.0
2020-09-01 10:25:00,164.48,167.43,163.42,167.32,4326144.0,164.48,167.43,163.42,167.32,4326144.0
2020-09-01 10:30:00,167.32,167.36,164.08,164.78,4248945.0,167.32,167.36,164.08,164.78,4248945.0
2020-09-01 10:35:00,164.74,165.98,164.27,165.54,2095521.0,164.74,165.98,164.27,165.54,2095521.0
2020-09-01 10:40:00,165.48,166.33,163.7,165.01,2707008.0,165.48,166.33,163.7,165.01,2707008.0
2020-09-01 10:45:00,165.0,166.33,164.19,164.81,2163453.0,165.0,166.33,164.19,164.81,2163453.0
2020-09-01 10:50:00,164.86,165.58,164.18,164.68,1567638.0,164.86,165.58,164.18,164.68,1567638.0
2020-09-01 10:55:00,164.65,165.83,163.5,163.73,2248548.0,164.65,165.83,163.5,163.73,2248548.0
2020-09-01 11:00:00,163.75,164.46,162.0,162.02,2735199.0,163.75,164.46,162.0,162.02,2735199.0
2020-09-01 11:05:00,162.05,163.9,161.77,163.71,2170443.0,162.05,163.9,161.77,163.71,2170443.0
2020-09-01 11:10:00,163.71,164.63,163.09,164.42,1548999.0,163.71,164.63,163.09,164.42,1548999.0
2020-09-01 11:15:00,164.36,164.42,163.26,163.65,1323507.0,164.36,164.42,163.26,163.65,1323507.0
2020-09-01 11:20:00,163.64,164.12,162.17,162.22,1593099.0,163.64,164.12,162.17,162.22,1593099.0
2020-09-01 11:25:00,162.34,162.93,161.67,162.07,1857684.0,162.34,162.93,161.67,162.07,1857684.0
2020-09-01 11:30:00,162.02,162.83,161.67,162.65,1449201.0,162.02,162.83,161.67,162.65,1449201.0
2020-09-01 11:35:00,162.73,163.26,161.76,161.92,1207320.0,162.73,163.26,161.76,161.92,1207320.0
2020-09-01 11:40:00,161.91,162.15,160.42,161.59,2032044.0,161.91,162.15,160.42,161.59,2032044.0
2020-09-01 11:45:00,161.6,161.67,160.67,161.07,1079067.0,161.6,161.67,160.67,161.07,1079067.0
2020-09-01 11:50:00,161.05,162.0,160.97,161.02,1076313.0,161.05,162.0,160.97,161.02,1076313.0
2020-09-01 11:55:00,161.06,161.87,160.67,161.47,895944.0,161.06,161.87,160.67,161.47,895944.0
2020-09-01 12:00:00,161.49,162.78,161.23,162.43,1531629.0,161.49,162.78,161.23,162.43,1531629.0
2020-09-01 12:05:00,162.42,163.0,162.21,162.56,993822.0,162.42,163.0,162.21,162.56,993822.0
2020-09-01 12:10:00,162.48,163.99,162.41,163.5,1460805.0,162.48,163.99,162.41,163.5,1460805.0
2020-09-01 12:15:00,163.45,163.83,163.03,163.34,1158966.0,163.45,163.83,163.03,163.34,1158966.0
2020-09-01 12:20:00,163.36,163.67,162.55,162.6,851520.0,163.36,163.67,162.55,162.6,851520.0
2020-09-01 12:25:00,162.64,162.72,161.67,162.13,963240.0,162.64,162.72,161.67,162.13,963240.0
2020-09-01 12:30:00,162.2,162.58,161.84,162.3,842097.0,162.2,162.58,161.84,162.3,842097.0
2020-09-01 12:35:00,162.22,162.33,161.41,161.5,814614.0,162.22,162.33,161.41,161.5,814614.0
2020-09-01 12:40:00,161.62,161.67,160.92,161.61,1260834.0,161.62,161.67,160.92,161.61,1260834.0
2020-09-01 12:45:00,161.56,162.08,161.2,161.41,1255146.0,161.56,162.08,161.2,161.41,1255146.0
2020-09-01 12:50:00,161.43,161.53,160.67,160.79,973119.0,161.43,161.53,160.67,160.79,973119.0
2020-09-01 12:55:00,160.67,161.08,160.33,160.75,1353942.0,160.67,161.08,160.33,160.75,1353942.0
2020-09-01 13:00:00,160.71,160.85,160.14,160.18,1375779.0,160.71,160.85,160.14,160.18,1375779.0
2020-09-01 13:05:00,160.18,160.98,160.18,160.94,1237509.0,160.18,160.98,160.18,160.94,1237509.0
2020-09-01 13:10:00,160.95,161.02,160.17,160.57,1166334.0,160.95,161.02,160.17,160.57,1166334.0
2020-09-01 13:15:00,160.58,160.83,160.29,160.56,921360.0,160.58,160.83,160.29,160.56,921360.0
2020-09-01 13:20:00,160.57,160.7,159.33,159.69,1940190.0,160.57,160.7,159.33,159.69,1940190.0
2020-09-01 13:25:00,159.68,160.4,159.17,160.09,1868952.0,159.68,160.4,159.17,160.09,1868952.0
2020-09-01 13:30:00,160.18,160.23,159.35,159.77,921060.0,160.18,160.23,159.35,159.77,921060.0
2020-09-01 13:35:00,159.79,160.72,159.59,160.43,1535085.0,159.79,160.72,159.59,160.43,1535085.0
2020-09-01 13:40:00,160.39,160.88,160.34,160.53,1296486.0,160.39,160.88,160.34,160.53,1296486.0
2020-09-01 13:45:00,160.66,160.98,159.57,159.81,1396401.0,160.66,160.98,159.57,159.81,1396401.0
2020-09-01 13:50:00,159.8,159.83,158.58,158.82,1789416.0,159.8,159.83,158.58,158.82,1789416.0
2020-09-01 13:55:00,158.97,159.26,158.6,158.62,1449573.0,158.97,159.26,158.6,158.62,1449573.0
2020-09-01 14:00:00,158.62,158.76,158.33,158.48,1713747.0,158.62,158.76,158.33,158.48,1713747.0
2020-09-01 14:05:00,158.45,159.17,157.68,158.98,1956855.0,158.45,159.17,157.68,158.98,1956855.0
2020-09-01 14:10:00,158.94,159.68,158.72,159.62,1613304.0,158.94,159.68,158.72,159.62,1613304.0
2020-09-01 14:15:00,159.6,159.86,159.19,159.33,1153185.0,159.6,159.86,159.19,159.33,1153185.0
2020-09-01 14:20:00,159.38,159.7,159.17,159.41,996081.0,159.38,159.7,159.17,159.41,996081.0
2020-09-01 14:25:00,159.43,159.43,158.67,158.96,993333.0,159.43,159.43,158.67,158.96,993333.0
2020-09-01 14:30:00,159.0,159.33,158.46,159.01,1084302.0,159.0,159.33,158.46,159.01,1084302.0
2020-09-01 14:35:00,159.03,159.07,158.39,158.67,777315.0,159.03,159.07,158.39,158.67,777315.0
2020-09-01 14:40:00,158.64,158.83,157.79,157.88,1260309.0,158.64,158.83,157.79,157.88,1260309.0
2020-09-01 14:45:00,157.9,158.47,157.87,158.33,968034.0,157.9,158.47,157.87,158.33,968034.0
2020-09-01 14:50:00,158.35,158.69,158.16,158.64,1053081.0,158.35,158.69,158.16,158.64,1053081.0
2020-09-01 14:55:00,158.67,158.92,158.18,158.57,1018860.0,158.67,158.92,158.18,158.57,1018860.0
2020-09-01 15:00:00,158.56,158.92,158.38,158.78,1254012.0,158.56,158.92,158.38,158.78,1254012.0
2020-09-01 15:05:00,158.79,158.99,158.42,158.5,1168428.0,158.79,158.99,158.42,158.5,1168428.0
2020-09-01 15:10:00,158.49,158.57,157.69,157.87,1353381.0,158.49,158.57,157.69,157.87,1353381.0
2020-09-01 15:15:00,157.9,158.16,157.47,157.98,1532376.0,157.9,158.16,157.47,157.98,1532376.0
2020-09-01 15:20:00,158.0,158.27,157.83,158.11,930243.0,158.0,158.27,157.83,158.11,930243.0
2020-09-01 15:25:00,158.16,159.61,158.14,158.86,2510421.0,158.16,159.61,158.14,158.86,2510421.0
2020-09-01 15:30:00,158.88,159.13,158.43,158.8,1089999.0,158.88,159.13,158.43,158.8,1089999.0
2020-09-01 15:35:00,158.78,159.12,158.55,158.95,1091943.0,158.78,159.12,158.55,158.95,1091943.0
2020-09-01 15:40:00,158.99,159.26,158.67,158.98,1312710.0,158.99,159.26,158.67,158.98,1312710.0
2020-09-01 15:45:00,159.0,159.01,158.43,158.53,1486533.0,159.0,159.01,158.43,158.53,1486533.0
2020-09-01 15:50:00,158.53,158.96,158.34,158.5,2130366.0,158.53,158.96,158.34,158.5,2130366.0
2020-09-01 15:55:00,158.47,158.51,157.93,158.35,3376167.0,158.47,158.51,157.93,158.35,3376167.0
2020-09-02 09:30:00,159.66,159.68,155.15,157.57,5784489.0,159.66,159.68,155.15,157.57,5784489.0
2020-09-02 09:35:00,157.58,157.81,150.71,150.83,5113155.0,157.58,157.81,150.71,150.83,5113155.0
2020-09-02 09:40:00,150.82,155.25,150.71,154.0,4665531.0,150.82,155.25,150.71,154.0,4665531.0
2020-09-02 09:45:00,154.11,154.28,152.75,153.85,3266364.0,154.11,154.28,152.75,153.85,3266364.0
2020-09-02 09:50:00,153.84,153.96,149.92,150.77,5096736.0,153.84,153.96,149.92,150.77,5096736.0
2020-09-02 09:55:00,150.65,151.0,145.33,146.95,7744407.0,150.65,151.0,145.33,146.95,7744407.0
2020-09-02 10:00:00,146.9,150.33,146.67,149.0,4052370.0,146.9,150.33,146.67,149.0,4052370.0
2020-09-02 10:05:00,149.0,149.91,146.12,146.94,2989239.0,149.0,149.91,146.12,146.94,2989239.0
2020-09-02 10:10:00,146.94,150.47,145.81,150.19,3359214.0,146.94,150.47,145.81,150.19,3359214.0
2020-09-02 10:15:00,150.14,151.67,149.08,150.92,3305064.0,150.14,151.67,149.08,150.92,3305064.0
2020-09-02 10:20:00,150.87,151.29,149.34,149.51,2361240.0,150.87,151.29,149.34,149.51,2361240.0
2020-09-02 10:25:00,149.58,150.65,148.97,150.43,1584906.0,149.58,150.65,148.97,150.43,1584906.0
2020-09-02 10:30:00,150.39,150.93,149.57,150.44,2077530.0,150.39,150.93,149.57,150.44,2077530.0
2020-09-02 10:35:00,150.51,150.54,148.44,148.54,1963755.0,150.51,150.54,148.44,148.54,1963755.0
2020-09-02 10:40:00,148.56,149.55,147.96,149.45,2089776.0,148.56,149.55,147.96,149.45,2089776.0
2020-09-02 10:45:00,149.46,149.96,149.02,149.58,1463010.0,149.46,149.96,149.02,149.58,1463010.0
2020-09-02 10:50:00,149.57,149.8,148.56,149.46,1252599.0,149.57,149.8,148.56,149.46,1252599.0
2020-09-02 10:55:00,149.45,149.47,148.33,148.48,991656.0,149.45,149.47,148.33,148.48,991656.0
2020-09-02 11:00:00,148.55,148.88,147.34,147.54,1399071.0,148.55,148.88,147.34,147.54,1399071.0
2020-09-02 11:05:00,147.5,147.96,146.67,146.91,1920366.0,147.5,147.96,146.67,146.91,1920366.0
2020-09-02 11:10:00,146.79,148.15,146.56,147.67,1800183.0,146.79,148.15,146.56,147.67,1800183.0
2020-09-02 11:15:00,147.67,147.7,145.79,146.02,2316960.0,147.67,147.7,145.79,146.02,2316960.0
2020-09-02 11:20:00,146.0,146.83,144.2,144.3,2474397.0,146.0,146.83,144.2,144.3,2474397.0
2020-09-02 11:25:00,144.27,144.58,141.04,143.16,5699715.0,144.27,144.58,141.04,143.16,5699715.0
2020-09-02 11:30:00,143.32,143.67,140.4,140.4,3936327.0,143.32,143.67,140.4,140.4,3936327.0
2020-09-02 11:35:00,140.5,141.33,135.04,135.93,9153582.0,140.5,141.33,135.04,135.93,9153582.0
2020-09-02 11:40:00,135.94,141.17,135.85,140.96,6526599.0,135.94,141.17,135.85,140.96,6526599.0
2020-09-02 11:45:00,141.02,142.67,140.77,141.76,4121778.0,141.02,142.67,140.77,141.76,4121778.0
2020-09-02 11:50:00,141.72,144.17,141.67,143.67,3370008.0,141.72,144.17,141.67,143.67,3370008.0
2020-09-02 11:55:00,143.67,145.7,143.06,145.62,3905190.0,143.67,145.7,143.06,145.62,3905190.0
2020-09-02 12:00:00,145.57,146.0,143.73,144.8,3039747.0,145.57,146.0,143.73,144.8,3039747.0
2020-09-02 12:05:00,144.81,147.0,144.69,146.66,3314706.0,144.81,147.0,144.69,146.66,3314706.0
2020-09-02 12:10:00,146.66,147.83,145.71,145.96,3563292.0,146.66,147.83,145.71,145.96,3563292.0
2020-09-02 12:15:00,145.96,147.0,145.34,146.6,2121384.0,145.96,147.0,145.34,146.6,2121384.0
2020-09-02 12:20:00,146.58,147.48,146.5,147.21,2250480.0,146.58,147.48,146.5,147.21,2250480.0
2020-09-02 12:25:00,147.3,147.48,146.17,146.77,1873944.0,147.3,147.48,146.17,146.77,1873944.0
2020-09-02 12:30:00,146.83,147.97,146.83,146.91,2104491.0,146.83,147.97,146.83,146.91,2104491.0
2020-09-02 12:35:00,146.88,148.82,146.88,148.59,2322663.0,146.88,148.82,146.88,148.59,2322663.0
2020-09-02 12:40:00,148.62,148.68,147.67,148.47,1772436.0,148.62,148.68,147.67,148.47,1772436.0
2020-09-02 12:45:00,148.45,148.49,146.43,146.83,1483248.0,148.45,148.49,146.43,146.83,1483248.0
2020-09-02 12:50:00,146.82,147.05,145.96,146.04,1558329.0,146.82,147.05,145.96,146.04,1558329.0
2020-09-02 12:55:00,146.05,147.66,145.53,147.53,1869840.0,146.05,147.66,145.53,147.53,1869840.0
2020-09-02 13:00:00,147.6,147.96,147.0,147.67,1147188.0,147.6,147.96,147.0,147.67,1147188.0
2020-09-02 13:05:00,147.56,147.77,147.0,147.42,915099.0,147.56,147.77,147.0,147.42,915099.0
2020-09-02 13:10:00,147.44,148.42,146.67,148.18,1509045.0,147.44,148.42,146.67,148.18,1509045.0
2020-09-02 13:15:00,148.23,148.35,147.68,148.16,982671.0,148.23,148.35,147.68,148.16,982671.0
2020-09-02 13:20:00,148.17,150.4,147.67,150.3,2328825.0,148.17,150.4,147.67,150.3,2328825.0
2020-09-02 13:25:00,150.36,150.38,149.33,149.5,2208147.0,150.36,150.38,149.33,149.5,2208147.0
2020-09-02 13:30:00,149.55,150.17,149.33,149.82,1634931.0,149.55,150.17,149.33,149.82,1634931.0
2020-09-02 13:35:00,149.84,150.17,148.75,148.89,1490535.0,149.84,150.17,148.75,148.89,1490535.0
2020-09-02 13:40:00,148.87,148.93,148.0,148.93,1224408.0,148.87,148.93,148.0,148.93,1224408.0
2020-09-02 13:45:00,148.91,149.33,147.17,147.66,1583313.0,148.91,149.33,147.17,147.66,1583313.0
2020-09-02 13:50:00,147.57,147.67,146.01,146.41,1951080.0,147.57,147.67,146.01,146.41,1951080.0
2020-09-02 13:55:00,146.37,148.0,146.33,147.12,1686150.0,146.37,148.0,146.33,147.12,1686150.0
2020-09-02 14:00:00,147.07,147.16,145.64,146.67,1481955.0,147.07,147.16,145.64,146.67,1481955.0
2020-09-02 14:05:00,146.63,147.17,146.27,147.16,1167267.0,146.63,147.17,146.27,147.16,1167267.0
2020-09-02 14:10:00,147.11,148.0,146.85,147.27,1250430.0,147.11,148.0,146.85,147.27,1250430.0
2020-09-02 14:15:00,147.22,147.98,147.17,147.62,724575.0,147.22,147.98,147.17,147.62,724575.0
2020-09-02 14:20:00,147.59,147.99,147.2,147.75,814410.0,147.59,147.99,147.2,147.75,814410.0
2020-09-02 14:25:00,147.72,147.83,147.22,147.5,742650.0,147.72,147.83,147.22,147.5,742650.0
2020-09-02 14:30:00,147.5,149.07,147.5,148.63,1487502.0,147.5,149.07,147.5,148.63,1487502.0
2020-09-02 14:35:00,148.61,148.63,147.88,148.33,1077561.0,148.61,148.63,147.88,148.33,1077561.0
2020-09-02 14:40:00,148.33,148.51,147.91,148.43,826809.0,148.33,148.51,147.91,148.43,826809.0
2020-09-02 14:45:00,148.43,149.05,148.21,148.76,1078899.0,148.43,149.05,148.21,148.76,1078899.0
2020-09-02 14:50:00,148.82,148.93,147.88,148.12,1001763.0,148.82,148.93,147.88,148.12,1001763.0
2020-09-02 14:55:00,148.1,148.32,147.67,148.07,631023.0,148.1,148.32,147.67,148.07,631023.0
2020-09-02 15:00:00,148.08,148.09,147.39,147.58,873027.0,148.08,148.09,147.39,147.58,873027.0
2020-09-02 15:05:00,147.59,148.02,147.37,147.81,696756.0,147.59,148.02,147.37,147.81,696756.0
2020-09-02 15:10:00,147.86,148.28,147.67,147.67,769734.0,147.86,148.28,147.67,147.67,769734.0
2020-09-02 15:15:00,147.72,147.86,147.35,147.35,746124.0,147.72,147.86,147.35,147.35,746124.0
2020-09-02 15:20:00,147.36,147.36,146.77,146.94,1084143.0,147.36,147.36,146.77,146.94,1084143.0
2020-09-02 15:25:00,146.88,147.33,146.7,146.83,770808.0,146.88,147.33,146.7,146.83,770808.0
2020-09-02 15:30:00,146.83,146.93,143.86,145.11,2412651.0,146.83,146.93,143.86,145.11,2412651.0
2020-09-02 15:35:00,145.09,146.33,144.41,145.9,1549686.0,145.09,146.33,144.41,145.9,1549686.0
2020-09-02 15:40:00,145.87,147.33,145.86,146.94,1537500.0,145.87,147.33,145.86,146.94,1537500.0
2020-09-02 15:45:00,146.95,147.9,146.54,147.89,1317816.0,146.95,147.9,146.54,147.89,1317816.0
2020-09-02 15:50:00,147.91,149.33,147.39,149.3,2659671.0,147.91,149.33,147.39,149.3,2659671.0
2020-09-02 15:55:00,149.3,149.58,148.34,149.08,3535137.0,149.3,149.58,148.34,149.08,3535137.0
2020-09-03 09:30:00,135.69,139.72,135.0,136.98,9472395.0,135.69,139.72,135.0,136.98,9472395.0
2020-09-03 09:35:00,137.03,141.92,136.74,141.84,6068496.0,137.03,141.92,136.74,141.84,6068496.0
2020-09-03 09:40:00,141.95,142.0,137.79,139.0,5012328.0,141.95,142.0,137.79,139.0,5012328.0
2020-09-03 09:45:00,139.04,140.55,138.56,139.66,3690027.0,139.04,140.55,138.56,139.66,3690027.0
2020-09-03 09:50:00,139.66,141.28,139.34,139.75,3204021.0,139.66,141.28,139.34,139.75,3204021.0
2020-09-03 09:55:00,139.74,142.0,139.67,141.42,3003336.0,139.74,142.0,139.67,141.42,3003336.0
2020-09-03 10:00:00,141.32,143.83,141.19,143.29,4300830.0,141.32,143.83,141.19,143.29,4300830.0
2020-09-03 10:05:00,143.3,143.51,141.34,141.65,3390258.0,143.3,143.51,141.34,141.65,3390258.0
2020-09-03 10:10:00,141.7,142.33,140.17,140.9,3028863.0,141.7,142.33,140.17,140.9,3028863.0
2020-09-03 10:15:00,140.89,140.89,138.33,138.79,3334992.0,140.89,140.89,138.33,138.79,3334992.0
2020-09-03 10:20:00,138.79,140.43,138.33,139.46,3022434.0,138.79,140.43,138.33,139.46,3022434.0
2020-09-03 10:25:00,139.44,140.4,138.83,139.1,2215143.0,139.44,140.4,138.83,139.1,2215143.0
2020-09-03 10:30:00,139.1,140.8,138.53,139.73,2837805.0,139.1,140.8,138.53,139.73,2837805.0
2020-09-03 10:35:00,139.81,140.17,137.08,137.22,2841384.0,139.81,140.17,137.08,137.22,2841384.0
2020-09-03 10:40:00,137.15,138.55,136.2,136.49,3313542.0,137.15,138.55,136.2,136.49,3313542.0
2020-09-03 10:45:00,136.45,136.67,135.0,135.93,4808889.0,136.45,136.67,135.0,135.93,4808889.0
2020-09-03 10:50:00,135.91,138.67,135.78,138.23,3760062.0,135.91,138.67,135.78,138.23,3760062.0
2020-09-03 10:55:00,138.07,138.83,136.83,137.35,2529903.0,138.07,138.83,136.83,137.35,2529903.0
2020-09-03 11:00:00,137.4,137.75,136.0,136.2,2196957.0,137.4,137.75,136.0,136.2,2196957.0
2020-09-03 11:05:00,136.24,137.23,136.0,136.88,2069661.0,136.24,137.23,136.0,136.88,2069661.0
2020-09-03 11:10:00,136.79,137.83,136.33,136.88,2302878.0,136.79,137.83,136.33,136.88,2302878.0
2020-09-03 11:15:00,136.81,137.48,136.0,136.01,2140011.0,136.81,137.48,136.0,136.01,2140011.0
2020-09-03 11:20:00,136.0,137.67,136.0,136.96,2621760.0,136.0,137.67,136.0,136.96,2621760.0
2020-09-03 11:25:00,136.94,138.77,136.67,137.99,2931882.0,136.94,138.77,136.67,137.99,2931882.0
2020-09-03 11:30:00,137.94,138.45,137.41,138.04,1615290.0,137.94,138.45,137.41,138.04,1615290.0
2020-09-03 11:35:00,138.05,138.81,137.01,138.75,2064126.0,138.05,138.81,137.01,138.75,2064126.0
2020-09-03 11:40:00,138.7,139.59,138.57,138.73,2180055.0,138.7,139.59,138.57,138.73,2180055.0
2020-09-03 11:45:00,138.76,139.24,138.33,138.8,1452885.0,138.76,139.24,138.33,138.8,1452885.0
2020-09-03 11:50:00,138.83,139.87,138.83,139.69,1586292.0,138.83,139.87,138.83,139.69,1586292.0
2020-09-03 11:55:00,139.69,139.69,137.91,137.98,1723683.0,139.69,139.69,137.91,137.98,1723683.0
2020-09-03 12:00:00,137.96,138.32,137.4,138.12,1511850.0,137.96,138.32,137.4,138.12,1511850.0
2020-09-03 12:05:00,138.17,138.7,137.67,138.57,1228035.0,138.17,138.7,137.67,138.57,1228035.0
2020-09-03 12:10:00,138.58,139.17,138.34,138.83,1455399.0,138.58,139.17,138.34,138.83,1455399.0
2020-09-03 12:15:00,138.87,139.1,138.04,138.63,1166028.0,138.87,139.1,138.04,138.63,1166028.0
2020-09-03 12:20:00,138.63,138.63,137.17,137.22,1174608.0,138.63,138.63,137.17,137.22,1174608.0
2020-09-03 12:25:00,137.21,138.16,137.17,137.97,1171047.0,137.21,138.16,137.17,137.97,1171047.0
2020-09-03 12:30:00,137.97,138.09,137.01,137.11,1243596.0,137.97,138.09,137.01,137.11,1243596.0
2020-09-03 12:35:00,137.14,137.92,137.0,137.63,1133082.0,137.14,137.92,137.0,137.63,1133082.0
2020-09-03 12:40:00,137.63,137.9,137.0,137.26,1050660.0,137.63,137.9,137.0,137.26,1050660.0
2020-09-03 12:45:00,137.23,137.24,136.51,136.7,1379211.0,137.23,137.24,136.51,136.7,1379211.0
2020-09-03 12:50:00,136.74,137.73,136.39,137.52,1676871.0,136.74,137.73,136.39,137.52,1676871.0
2020-09-03 12:55:00,137.47,138.06,137.25,137.46,1118670.0,137.47,138.06,137.25,137.46,1118670.0
2020-09-03 13:00:00,137.53,137.6,136.72,137.0,969678.0,137.53,137.6,136.72,137.0,969678.0
2020-09-03 13:05:00,136.98,137.98,136.95,137.65,1427574.0,136.98,137.98,136.95,137.65,1427574.0
2020-09-03 13:10:00,137.68,138.33,137.41,138.0,1179291.0,137.68,138.33,137.41,138.0,1179291.0
2020-09-03 13:15:00,137.97,138.05,137.33,137.59,839427.0,137.97,138.05,137.33,137.59,839427.0
2020-09-03 13:20:00,137.63,137.83,137.17,137.3,802620.0,137.63,137.83,137.17,137.3,802620.0
2020-09-03 13:25:00,137.33,137.63,136.86,137.43,1094859.0,137.33,137.63,136.86,137.43,1094859.0
2020-09-03 13:30:00,137.4,137.59,136.35,136.69,1635090.0,137.4,137.59,136.35,136.69,1635090.0
2020-09-03 13:35:00,136.71,137.17,136.37,136.51,990861.0,136.71,137.17,136.37,136.51,990861.0
2020-09-03 13:40:00,136.58,136.83,136.0,136.1,1435839.0,136.58,136.83,136.0,136.1,1435839.0
2020-09-03 13:45:00,136.11,136.49,135.0,135.3,2525523.0,136.11,136.49,135.0,135.3,2525523.0
2020-09-03 13:50:00,135.26,136.9,135.2,136.64,2251536.0,135.26,136.9,135.2,136.64,2251536.0
2020-09-03 13:55:00,136.6,137.15,136.35,136.6,1395642.0,136.6,137.15,136.35,136.6,1395642.0
2020-09-03 14:00:00,136.6,137.98,136.33,137.66,2100066.0,136.6,137.98,136.33,137.66,2100066.0
2020-09-03 14:05:00,137.63,138.08,137.33,137.6,1125849.0,137.63,138.08,137.33,137.6,1125849.0
2020-09-03 14:10:00,137.6,137.75,136.83,137.1,880341.0,137.6,137.75,136.83,137.1,880341.0
2020-09-03 14:15:00,137.05,137.16,136.53,136.64,1026219.0,137.05,137.16,136.53,136.64,1026219.0
2020-09-03 14:20:00,136.66,136.98,136.6,136.81,813930.0,136.66,136.98,136.6,136.81,813930.0
2020-09-03 14:25:00,136.76,137.23,136.22,137.12,1272681.0,136.76,137.23,136.22,137.12,1272681.0
2020-09-03 14:30:00,137.11,137.77,136.94,137.11,1351359.0,137.11,137.77,136.94,137.11,1351359.0
2020-09-03 14:35:00,137.07,137.33,136.67,136.91,960408.0,137.07,137.33,136.67,136.91,960408.0
2020-09-03 14:40:00,136.95,137.18,136.47,136.58,1002063.0,136.95,137.18,136.47,136.58,1002063.0
2020-09-03 14:45:00,136.59,136.92,136.28,136.54,1112679.0,136.59,136.92,136.28,136.54,1112679.0
2020-09-03 14:50:00,136.56,136.67,136.17,136.3,989085.0,136.56,136.67,136.17,136.3,989085.0
2020-09-03 14:55:00,136.28,136.3,135.03,135.08,2004675.0,136.28,136.3,135.03,135.08,2004675.0
2020-09-03 15:00:00,135.08,135.73,134.12,134.5,3420090.0,135.08,135.73,134.12,134.5,3420090.0
2020-09-03 15:05:00,134.49,135.71,134.07,134.84,2391750.0,134.49,135.71,134.07,134.84,2391750.0
2020-09-03 15:10:00,134.8,135.33,134.34,135.33,1410858.0,134.8,135.33,134.34,135.33,1410858.0
2020-09-03 15:15:00,135.29,135.48,134.67,134.72,1217634.0,135.29,135.48,134.67,134.72,1217634.0
2020-09-03 15:20:00,134.77,134.83,134.03,134.34,1698603.0,134.77,134.83,134.03,134.34,1698603.0
2020-09-03 15:25:00,134.37,135.13,134.17,134.51,1801080.0,134.37,135.13,134.17,134.51,1801080.0
2020-09-03 15:30:00,134.51,134.96,134.0,134.07,1531605.0,134.51,134.96,134.0,134.07,1531605.0
2020-09-03 15:35:00,134.07,135.49,134.02,135.13,2044842.0,134.07,135.49,134.02,135.13,2044842.0
2020-09-03 15:40:00,135.11,136.25,134.62,135.62,2153286.0,135.11,136.25,134.62,135.62,2153286.0
2020-09-03 15:45:00,135.79,136.08,135.07,135.12,1695969.0,135.79,136.08,135.07,135.12,1695969.0
2020-09-03 15:50:00,135.08,135.42,134.58,135.22,2282544.0,135.08,135.42,134.58,135.22,2282544.0
2020-09-03 15:55:00,135.18,135.88,134.96,135.67,3262437.0,135.18,135.88,134.96,135.67,3262437.0
2020-09-04 09:30:00,134.31,141.58,134.03,140.08,11681703.0,134.31,141.58,134.03,140.08,11681703.0
2020-09-04 09:35:00,140.08,142.67,138.67,138.83,7506612.0,140.08,142.67,138.67,138.83,7506612.0
2020-09-04 09:40:00,138.83,140.17,134.34,135.15,6251067.0,138.83,140.17,134.34,135.15,6251067.0
2020-09-04 09:45:00,135.24,135.66,130.0,132.48,5473917.0,135.24,135.66,130.0,132.48,5473917.0
2020-09-04 09:50:00,132.43,134.95,130.0,130.25,4753149.0,132.43,134.95,130.0,130.25,4753149.0
2020-09-04 09:55:00,130.15,132.0,128.6,129.7,6022320.0,130.15,132.0,128.6,129.7,6022320.0
2020-09-04 10:00:00,129.71,133.57,129.0,132.73,5220489.0,129.71,133.57,129.0,132.73,5220489.0
2020-09-04 10:05:00,132.74,133.67,131.33,132.33,3079941.0,132.74,133.67,131.33,132.33,3079941.0
2020-09-04 10:10:00,132.4,133.13,129.79,130.05,2841900.0,132.4,133.13,129.79,130.05,2841900.0
2020-09-04 10:15:00,130.2,131.32,129.37,129.76,2624883.0,130.2,131.32,129.37,129.76,2624883.0
2020-09-04 10:20:00,129.65,132.51,129.43,131.15,2742459.0,129.65,132.51,129.43,131.15,2742459.0
2020-09-04 10:25:00,131.26,131.67,129.0,129.04,2732994.0,131.26,131.67,129.0,129.04,2732994.0
2020-09-04 10:30:00,129.11,130.19,127.01,127.59,3769731.0,129.11,130.19,127.01,127.59,3769731.0
2020-09-04 10:35:00,127.45,128.23,125.0,126.75,5465169.0,127.45,128.23,125.0,126.75,5465169.0
2020-09-04 10:40:00,126.82,127.0,124.01,124.17,4101048.0,126.82,127.0,124.01,124.17,4101048.0
2020-09-04 10:45:00,124.17,127.82,124.17,127.56,4279509.0,124.17,127.82,124.17,127.56,4279509.0
2020-09-04 10:50:00,127.64,127.79,126.5,127.59,2668482.0,127.64,127.79,126.5,127.59,2668482.0
2020-09-04 10:55:00,127.5,129.67,127.18,128.41,3543786.0,127.5,129.67,127.18,128.41,3543786.0
2020-09-04 11:00:00,128.39,128.52,125.88,126.97,2985045.0,128.39,128.52,125.88,126.97,2985045.0
2020-09-04 11:05:00,126.74,127.33,125.78,126.31,1940886.0,126.74,127.33,125.78,126.31,1940886.0
2020-09-04 11:10:00,126.27,129.15,126.01,129.05,2212371.0,126.27,129.15,126.01,129.05,2212371.0
2020-09-04 11:15:00,129.06,129.13,127.0,128.27,1832781.0,129.06,129.13,127.0,128.27,1832781.0
2020-09-04 11:20:00,128.26,128.91,127.38,127.5,1715061.0,128.26,128.91,127.38,127.5,1715061.0
2020-09-04 11:25:00,127.55,127.89,126.67,127.38,1464996.0,127.55,127.89,126.67,127.38,1464996.0
2020-09-04 11:30:00,127.48,128.89,127.34,128.33,1620387.0,127.48,128.89,127.34,128.33,1620387.0
2020-09-04 11:35:00,128.33,130.27,128.07,129.67,2529204.0,128.33,130.27,128.07,129.67,2529204.0
2020-09-04 11:40:00,129.67,130.0,128.62,128.86,1644189.0,129.67,130.0,128.62,128.86,1644189.0
2020-09-04 11:45:00,128.85,130.13,128.67,129.72,1214793.0,128.85,130.13,128.67,129.72,1214793.0
2020-09-04 11:50:00,129.68,132.95,129.61,132.61,3412995.0,129.68,132.95,129.61,132.61,3412995.0
2020-09-04 11:55:00,132.66,134.16,131.67,133.83,3236388.0,132.66,134.16,131.67,133.83,3236388.0
2020-09-04 12:00:00,133.83,134.4,131.47,131.93,3124026.0,133.83,134.4,131.47,131.93,3124026.0
2020-09-04 12:05:00,131.97,132.86,131.35,131.45,1525398.0,131.97,132.86,131.35,131.45,1525398.0
2020-09-04 12:10:00,131.44,132.83,131.34,132.59,1656084.0,131.44,132.83,131.34,132.59,1656084.0
2020-09-04 12:15:00,132.57,133.23,132.41,132.77,1372257.0,132.57,133.23,132.41,132.77,1372257.0
2020-09-04 12:20:00,132.77,135.42,132.77,135.3,3099798.0,132.77,135.42,132.77,135.3,3099798.0
2020-09-04 12:25:00,135.32,137.03,133.87,136.88,4264707.0,135.32,137.03,133.87,136.88,4264707.0
2020-09-04 12:30:00,136.81,139.33,135.98,139.07,5039682.0,136.81,139.33,135.98,139.07,5039682.0
2020-09-04 12:35:00,139.07,139.66,136.07,136.44,4893708.0,139.07,139.66,136.07,136.44,4893708.0
2020-09-04 12:40:00,136.37,137.5,135.52,136.74,3208158.0,136.37,137.5,135.52,136.74,3208158.0
2020-09-04 12:45:00,136.68,136.87,135.72,136.04,1945548.0,136.68,136.87,135.72,136.04,1945548.0
2020-09-04 12:50:00,136.04,136.12,134.0,135.41,2815806.0,136.04,136.12,134.0,135.41,2815806.0
2020-09-04 12:55:00,135.43,137.27,134.83,136.65,2745378.0,135.43,137.27,134.83,136.65,2745378.0
2020-09-04 13:00:00,136.65,136.82,134.17,134.17,2169369.0,136.65,136.82,134.17,134.17,2169369.0
2020-09-04 13:05:00,134.17,135.4,133.37,134.83,2133294.0,134.17,135.4,133.37,134.83,2133294.0
2020-09-04 13:10:00,134.78,136.0,134.13,134.87,1670007.0,134.78,136.0,134.13,134.87,1670007.0
2020-09-04 13:15:00,134.99,134.99,133.5,133.5,1411374.0,134.99,134.99,133.5,133.5,1411374.0
2020-09-04 13:20:00,133.57,134.84,133.5,134.19,1663080.0,133.57,134.84,133.5,134.19,1663080.0
2020-09-04 13:25:00,134.19,135.33,134.1,134.45,1441971.0,134.19,135.33,134.1,134.45,1441971.0
2020-09-04 13:30:00,134.34,134.66,133.83,134.28,750315.0,134.34,134.66,133.83,134.28,750315.0
2020-09-04 13:35:00,134.31,135.83,134.29,135.77,1524384.0,134.31,135.83,134.29,135.77,1524384.0
2020-09-04 13:40:00,135.79,136.25,135.33,135.75,1536549.0,135.79,136.25,135.33,135.75,1536549.0
2020-09-04 13:45:00,135.83,136.33,135.02,135.07,1337493.0,135.83,136.33,135.02,135.07,1337493.0
2020-09-04 13:50:00,135.11,135.17,134.37,135.1,1189773.0,135.11,135.17,134.37,135.1,1189773.0
2020-09-04 13:55:00,135.13,135.67,134.68,134.92,873009.0,135.13,135.67,134.68,134.92,873009.0
2020-09-04 14:00:00,134.95,135.8,134.77,135.41,981375.0,134.95,135.8,134.77,135.41,981375.0
2020-09-04 14:05:00,135.49,136.1,135.11,135.35,1250712.0,135.49,136.1,135.11,135.35,1250712.0
2020-09-04 14:10:00,135.32,135.66,134.7,134.85,921744.0,135.32,135.66,134.7,134.85,921744.0
2020-09-04 14:15:00,134.85,135.67,134.76,135.28,893790.0,134.85,135.67,134.76,135.28,893790.0
2020-09-04 14:20:00,135.25,135.47,134.83,135.29,781794.0,135.25,135.47,134.83,135.29,781794.0
2020-09-04 14:25:00,135.34,136.07,135.0,135.76,1266603.0,135.34,136.07,135.0,135.76,1266603.0
2020-09-04 14:30:00,135.76,136.77,135.2,136.31,1457187.0,135.76,136.77,135.2,136.31,1457187.0
2020-09-04 14:35:00,136.37,137.78,136.27,137.54,2624502.0,136.37,137.78,136.27,137.54,2624502.0
2020-09-04 14:40:00,137.44,138.32,137.37,137.81,2228163.0,137.44,138.32,137.37,137.81,2228163.0
2020-09-04 14:45:00,137.8,138.53,137.15,137.24,2372433.0,137.8,138.53,137.15,137.24,2372433.0
2020-09-04 14:50:00,137.33,137.89,136.7,137.73,1434153.0,137.33,137.89,136.7,137.73,1434153.0
2020-09-04 14:55:00,137.71,139.67,137.69,139.45,2919012.0,137.71,139.67,137.69,139.45,2919012.0
2020-09-04 15:00:00,139.51,139.65,138.03,138.72,2338167.0,139.51,139.65,138.03,138.72,2338167.0
2020-09-04 15:05:00,138.74,140.67,138.53,140.46,2692692.0,138.74,140.67,138.53,140.46,2692692.0
2020-09-04 15:10:00,140.45,140.5,138.53,138.85,2509350.0,140.45,140.5,138.53,138.85,2509350.0
2020-09-04 15:15:00,138.82,140.37,138.61,140.07,2011470.0,138.82,140.37,138.61,140.07,2011470.0
2020-09-04 15:20:00,140.07,141.75,139.83,141.27,3410877.0,140.07,141.75,139.83,141.27,3410877.0
2020-09-04 15:25:00,141.29,142.26,140.44,141.94,2953512.0,141.29,142.26,140.44,141.94,2953512.0
2020-09-04 15:30:00,141.95,141.95,140.17,140.72,2477514.0,141.95,141.95,140.17,140.72,2477514.0
2020-09-04 15:35:00,140.73,141.0,138.51,139.58,2751420.0,140.73,141.0,138.51,139.58,2751420.0
2020-09-04 15:40:00,139.62,140.0,139.0,139.57,1558227.0,139.62,140.0,139.0,139.57,1558227.0
2020-09-04 15:45:00,139.59,141.25,139.54,140.38,2311299.0,139.59,141.25,139.54,140.38,2311299.0
2020-09-04 15:50:00,140.33,140.93,140.18,140.33,1795368.0,140.33,140.93,140.18,140.33,1795368.0
2020-09-04 15:55:00,140.31,140.32,139.21,139.31,2909952.0,140.31,140.32,139.21,139.31,2909952.0
2020-09-08 09:30:00,118.63,119.71,116.17,117.91,13516608.0,118.63,119.71,116.17,117.91,13516608.0
2020-09-08 09:35:00,117.88,119.9,115.46,115.78,7697028.0,117.88,119.9,115.46,115.78,7697028.0
2020-09-08 09:40:00,115.74,116.17,112.0,113.34,10949610.0,115.74,116.17,112.0,113.34,10949610.0
2020-09-08 09:45:00,113.31,114.65,112.9,113.91,7269174.0,113.31,114.65,112.9,113.91,7269174.0
2020-09-08 09:50:00,113.92,115.33,113.42,113.6,5612439.0,113.92,115.33,113.42,113.6,5612439.0
2020-09-08 09:55:00,113.59,116.2,113.43,116.15,5251254.0,113.59,116.2,113.43,116.15,5251254.0
2020-09-08 10:00:00,116.09,116.55,114.5,115.47,4792446.0,116.09,116.55,114.5,115.47,4792446.0
2020-09-08 10:05:00,115.48,118.67,115.11,117.99,5189238.0,115.48,118.67,115.11,117.99,5189238.0
2020-09-08 10:10:00,117.99,120.58,117.93,120.4,5944323.0,117.99,120.58,117.93,120.4,5944323.0
2020-09-08 10:15:00,120.44,121.77,119.34,121.12,5342130.0,120.44,121.77,119.34,121.12,5342130.0
2020-09-08 10:20:00,121.05,121.54,119.67,120.57,4002240.0,121.05,121.54,119.67,120.57,4002240.0
2020-09-08 10:25:00,120.51,122.91,120.51,121.8,4556919.0,120.51,122.91,120.51,121.8,4556919.0
2020-09-08 10:30:00,121.7,122.78,119.87,120.24,4360089.0,121.7,122.78,119.87,120.24,4360089.0
2020-09-08 10:35:00,120.23,121.22,118.42,121.02,4133946.0,120.23,121.22,118.42,121.02,4133946.0
2020-09-08 10:40:00,121.04,121.13,119.0,120.06,2309229.0,121.04,121.13,119.0,120.06,2309229.0
2020-09-08 10:45:00,120.06,120.2,117.67,117.79,2244444.0,120.06,120.2,117.67,117.79,2244444.0
2020-09-08 10:50:00,117.79,119.6,117.67,118.87,2222412.0,117.79,119.6,117.67,118.87,2222412.0
2020-09-08 10:55:00,118.87,120.93,118.42,120.54,2723442.0,118.87,120.93,118.42,120.54,2723442.0
2020-09-08 11:00:00,120.56,120.66,119.33,119.67,2080242.0,120.56,120.66,119.33,119.67,2080242.0
2020-09-08 11:05:00,119.79,120.32,118.67,119.21,1764171.0,119.79,120.32,118.67,119.21,1764171.0
2020-09-08 11:10:00,119.26,120.67,119.11,120.11,2130264.0,119.26,120.67,119.11,120.11,2130264.0
2020-09-08 11:15:00,120.01,120.93,119.67,120.38,1767495.0,120.01,120.93,119.67,120.38,1767495.0
2020-09-08 11:20:00,120.36,120.41,118.67,119.18,1795035.0,120.36,120.41,118.67,119.18,1795035.0
2020-09-08 11:25:00,119.22,119.66,118.73,119.15,1361742.0,119.22,119.66,118.73,119.15,1361742.0
2020-09-08 11:30:00,119.14,119.57,117.0,117.39,2959977.0,119.14,119.57,117.0,117.39,2959977.0
2020-09-08 11:35:00,117.36,117.62,116.72,116.91,2083110.0,117.36,117.62,116.72,116.91,2083110.0
2020-09-08 11:40:00,116.89,117.9,115.75,117.4,2996340.0,116.89,117.9,115.75,117.4,2996340.0
2020-09-08 11:45:00,117.36,118.33,117.19,118.33,1999530.0,117.36,118.33,117.19,118.33,1999530.0
2020-09-08 11:50:00,118.33,118.54,117.45,117.84,1588578.0,118.33,118.54,117.45,117.84,1588578.0
2020-09-08 11:55:00,117.86,119.42,117.47,118.86,1936902.0,117.86,119.42,117.47,118.86,1936902.0
2020-09-08 12:00:00,118.81,119.36,117.73,118.61,1676655.0,118.81,119.36,117.73,118.61,1676655.0
2020-09-08 12:05:00,118.62,119.67,118.55,119.29,1769358.0,118.62,119.67,118.55,119.29,1769358.0
2020-09-08 12:10:00,119.31,120.0,119.0,119.43,2384619.0,119.31,120.0,119.0,119.43,2384619.0
2020-09-08 12:15:00,119.38,119.8,118.33,118.76,1310097.0,119.38,119.8,118.33,118.76,1310097.0
2020-09-08 12:20:00,118.75,118.93,118.04,118.67,1065471.0,118.75,118.93,118.04,118.67,1065471.0
2020-09-08 12:25:00,118.7,118.93,117.67,117.69,1480122.0,118.7,118.93,117.67,117.69,1480122.0
2020-09-08 12:30:00,117.73,118.42,117.52,118.01,1260807.0,117.73,118.42,117.52,118.01,1260807.0
2020-09-08 12:35:00,118.04,118.18,117.67,117.75,1126959.0,118.04,118.18,117.67,117.75,1126959.0
2020-09-08 12:40:00,117.75,117.86,116.69,117.04,1780626.0,117.75,117.86,116.69,117.04,1780626.0
2020-09-08 12:45:00,117.01,117.92,116.84,117.42,1537509.0,117.01,117.92,116.84,117.42,1537509.0
2020-09-08 12:50:00,117.43,117.43,116.0,116.15,2344137.0,117.43,117.43,116.0,116.15,2344137.0
2020-09-08 12:55:00,116.14,116.79,116.08,116.15,1464855.0,116.14,116.79,116.08,116.15,1464855.0
2020-09-08 13:00:00,116.15,116.22,114.67,114.79,2788827.0,116.15,116.22,114.67,114.79,2788827.0
2020-09-08 13:05:00,114.79,115.58,114.33,114.4,2172297.0,114.79,115.58,114.33,114.4,2172297.0
2020-09-08 13:10:00,114.44,115.83,114.33,115.7,1942476.0,114.44,115.83,114.33,115.7,1942476.0
2020-09-08 13:15:00,115.72,116.25,115.17,115.25,1746030.0,115.72,116.25,115.17,115.25,1746030.0
2020-09-08 13:20:00,115.23,115.61,115.03,115.42,1162206.0,115.23,115.61,115.03,115.42,1162206.0
2020-09-08 13:25:00,115.35,115.81,114.07,114.17,1767225.0,115.35,115.81,114.07,114.17,1767225.0
2020-09-08 13:30:00,114.21,114.92,114.0,114.9,2219790.0,114.21,114.92,114.0,114.9,2219790.0
2020-09-08 13:35:00,114.86,115.79,114.67,115.61,1556031.0,114.86,115.79,114.67,115.61,1556031.0
2020-09-08 13:40:00,115.59,116.26,115.37,115.67,1599771.0,115.59,116.26,115.37,115.67,1599771.0
2020-09-08 13:45:00,115.66,116.67,115.33,116.47,1652136.0,115.66,116.67,115.33,116.47,1652136.0
2020-09-08 13:50:00,116.48,116.67,115.69,116.38,1417944.0,116.48,116.67,115.69,116.38,1417944.0
2020-09-08 13:55:00,116.32,116.38,115.12,115.42,1178433.0,116.32,116.38,115.12,115.42,1178433.0
2020-09-08 14:00:00,115.42,115.97,115.0,115.08,1181694.0,115.42,115.97,115.0,115.08,1181694.0
2020-09-08 14:05:00,115.13,115.96,115.0,115.9,1212105.0,115.13,115.96,115.0,115.9,1212105.0
2020-09-08 14:10:00,115.89,116.6,115.25,115.47,1419117.0,115.89,116.6,115.25,115.47,1419117.0
2020-09-08 14:15:00,115.46,115.66,114.7,114.94,1356543.0,115.46,115.66,114.7,114.94,1356543.0
2020-09-08 14:20:00,114.93,115.33,114.0,114.27,1457820.0,114.93,115.33,114.0,114.27,1457820.0
2020-09-08 14:25:00,114.26,114.92,114.0,114.37,1466043.0,114.26,114.92,114.0,114.37,1466043.0
2020-09-08 14:30:00,114.27,114.67,113.74,114.27,1470309.0,114.27,114.67,113.74,114.27,1470309.0
2020-09-08 14:35:00,114.42,114.76,113.42,113.55,2036685.0,114.42,114.76,113.42,113.55,2036685.0
2020-09-08 14:40:00,113.57,113.97,113.0,113.0,2959719.0,113.57,113.97,113.0,113.0,2959719.0
2020-09-08 14:45:00,113.0,113.66,112.33,113.11,2567055.0,113.0,113.66,112.33,113.11,2567055.0
2020-09-08 14:50:00,113.07,113.33,112.12,112.32,2146209.0,113.07,113.33,112.12,112.32,2146209.0
2020-09-08 14:55:00,112.35,113.81,112.33,113.46,2600163.0,112.35,113.81,112.33,113.46,2600163.0
2020-09-08 15:00:00,113.48,113.51,112.0,112.11,2122629.0,113.48,113.51,112.0,112.11,2122629.0
2020-09-08 15:05:00,112.15,112.61,111.73,112.2,2928504.0,112.15,112.61,111.73,112.2,2928504.0
2020-09-08 15:10:00,112.2,113.4,112.17,113.15,2064267.0,112.2,113.4,112.17,113.15,2064267.0
2020-09-08 15:15:00,113.14,113.3,112.0,112.17,2236056.0,113.14,113.3,112.0,112.17,2236056.0
2020-09-08 15:20:00,112.17,113.07,112.1,112.41,2143815.0,112.17,113.07,112.1,112.41,2143815.0
2020-09-08 15:25:00,112.4,113.14,112.12,112.91,1879521.0,112.4,113.14,112.12,112.91,1879521.0
2020-09-08 15:30:00,112.91,113.83,112.72,112.87,2376516.0,112.91,113.83,112.72,112.87,2376516.0
2020-09-08 15:35:00,112.85,113.19,112.01,112.39,2027586.0,112.85,113.19,112.01,112.39,2027586.0
2020-09-08 15:40:00,112.35,112.44,111.67,111.81,3104070.0,112.35,112.44,111.67,111.81,3104070.0
2020-09-08 15:45:00,111.81,111.9,110.42,110.71,4673946.0,111.81,111.9,110.42,110.71,4673946.0
2020-09-08 15:50:00,110.69,111.16,110.17,110.3,4967199.0,110.69,111.16,110.17,110.3,4967199.0
2020-09-08 15:55:00,110.31,110.58,109.96,110.01,5240241.0,110.31,110.58,109.96,110.01,5240241.0
2020-09-09 09:30:00,118.87,119.29,115.73,117.49,8430852.0,118.87,119.29,115.73,117.49,8430852.0
2020-09-09 09:35:00,117.57,119.09,116.72,117.53,5353551.0,117.57,119.09,116.72,117.53,5353551.0
2020-09-09 09:40:00,117.5,121.48,117.0,120.42,6557334.0,117.5,121.48,117.0,120.42,6557334.0
2020-09-09 09:45:00,120.27,121.66,119.44,121.21,5980278.0,120.27,121.66,119.44,121.21,5980278.0
2020-09-09 09:50:00,121.22,121.28,118.8,119.58,4488660.0,121.22,121.28,118.8,119.58,4488660.0
2020-09-09 09:55:00,119.6,120.89,119.33,120.27,3444654.0,119.6,120.89,119.33,120.27,3444654.0
2020-09-09 10:00:00,120.29,120.56,119.01,119.97,3067737.0,120.29,120.56,119.01,119.97,3067737.0
2020-09-09 10:05:00,119.97,120.1,117.56,117.85,3320673.0,119.97,120.1,117.56,117.85,3320673.0
2020-09-09 10:10:00,117.84,118.5,116.17,117.38,4203009.0,117.84,118.5,116.17,117.38,4203009.0
2020-09-09 10:15:00,117.39,118.23,116.7,116.92,2779986.0,117.39,118.23,116.7,116.92,2779986.0
2020-09-09 10:20:00,116.91,118.3,116.67,117.55,2738556.0,116.91,118.3,116.67,117.55,2738556.0
2020-09-09 10:25:00,117.55,119.0,117.49,118.67,2692587.0,117.55,119.0,117.49,118.67,2692587.0
2020-09-09 10:30:00,118.67,119.33,118.34,118.45,2527212.0,118.67,119.33,118.34,118.45,2527212.0
2020-09-09 10:35:00,118.45,119.07,117.67,118.3,1628655.0,118.45,119.07,117.67,118.3,1628655.0
2020-09-09 10:40:00,118.29,118.48,117.37,117.85,1473666.0,118.29,118.48,117.37,117.85,1473666.0
2020-09-09 10:45:00,117.9,118.72,117.83,118.23,1516752.0,117.9,118.72,117.83,118.23,1516752.0
2020-09-09 10:50:00,118.21,118.5,117.15,117.2,1533672.0,118.21,118.5,117.15,117.2,1533672.0
2020-09-09 10:55:00,117.22,117.66,116.78,117.1,1785000.0,117.22,117.66,116.78,117.1,1785000.0
2020-09-09 11:00:00,117.1,117.95,117.07,117.67,1435101.0,117.1,117.95,117.07,117.67,1435101.0
2020-09-09 11:05:00,117.67,117.68,115.07,115.65,2755725.0,117.67,117.68,115.07,115.65,2755725.0
2020-09-09 11:10:00,115.61,115.83,114.53,115.41,3223899.0,115.61,115.83,114.53,115.41,3223899.0
2020-09-09 11:15:00,115.4,115.82,113.84,114.46,2814543.0,115.4,115.82,113.84,114.46,2814543.0
2020-09-09 11:20:00,114.46,116.03,114.11,115.78,2417520.0,114.46,116.03,114.11,115.78,2417520.0
2020-09-09 11:25:00,115.81,116.56,115.57,116.43,1966092.0,115.81,116.56,115.57,116.43,1966092.0
2020-09-09 11:30:00,116.42,116.5,115.43,115.87,1415118.0,116.42,116.5,115.43,115.87,1415118.0
2020-09-09 11:35:00,115.89,117.5,115.82,117.32,2267727.0,115.89,117.5,115.82,117.32,2267727.0
2020-09-09 11:40:00,117.3,117.34,116.33,116.76,1408425.0,117.3,117.34,116.33,116.76,1408425.0
2020-09-09 11:45:00,116.86,117.1,116.18,116.42,1135626.0,116.86,117.1,116.18,116.42,1135626.0
2020-09-09 11:50:00,116.45,116.67,116.06,116.1,906846.0,116.45,116.67,116.06,116.1,906846.0
2020-09-09 11:55:00,116.14,116.21,115.33,115.62,1105716.0,116.14,116.21,115.33,115.62,1105716.0
2020-09-09 12:00:00,115.62,116.78,115.6,116.27,1225176.0,115.62,116.78,115.6,116.27,1225176.0
2020-09-09 12:05:00,116.28,116.67,116.11,116.33,917001.0,116.28,116.67,116.11,116.33,917001.0
2020-09-09 12:10:00,116.3,116.47,115.89,116.1,820965.0,116.3,116.47,115.89,116.1,820965.0
2020-09-09 12:15:00,116.16,116.25,115.54,115.92,990726.0,116.16,116.25,115.54,115.92,990726.0
2020-09-09 12:20:00,115.88,116.49,115.67,116.03,898878.0,115.88,116.49,115.67,116.03,898878.0
2020-09-09 12:25:00,116.05,116.07,115.5,115.5,637005.0,116.05,116.07,115.5,115.5,637005.0
2020-09-09 12:30:00,115.5,116.05,115.5,115.9,752157.0,115.5,116.05,115.5,115.9,752157.0
2020-09-09 12:35:00,115.85,116.66,115.67,116.39,987555.0,115.85,116.66,115.67,116.39,987555.0
2020-09-09 12:40:00,116.39,117.33,116.38,117.27,1764441.0,116.39,117.33,116.38,117.27,1764441.0
2020-09-09 12:45:00,117.23,117.27,116.78,117.1,852852.0,117.23,117.27,116.78,117.1,852852.0
2020-09-09 12:50:00,117.05,117.14,116.31,116.65,732561.0,117.05,117.14,116.31,116.65,732561.0
2020-09-09 12:55:00,116.63,118.13,116.62,117.96,1796277.0,116.63,118.13,116.62,117.96,1796277.0
2020-09-09 13:00:00,117.96,118.35,117.8,117.94,1804812.0,117.96,118.35,117.8,117.94,1804812.0
2020-09-09 13:05:00,117.96,118.58,117.54,118.26,1503570.0,117.96,118.58,117.54,118.26,1503570.0
2020-09-09 13:10:00,118.31,118.57,117.72,118.11,1158027.0,118.31,118.57,117.72,118.11,1158027.0
2020-09-09 13:15:00,118.05,118.08,117.04,117.32,1291230.0,118.05,118.08,117.04,117.32,1291230.0
2020-09-09 13:20:00,117.3,117.53,116.84,117.42,1181325.0,117.3,117.53,116.84,117.42,1181325.0
2020-09-09 13:25:00,117.4,117.82,117.22,117.28,995313.0,117.4,117.82,117.22,117.28,995313.0
2020-09-09 13:30:00,117.32,117.56,117.07,117.33,833154.0,117.32,117.56,117.07,117.33,833154.0
2020-09-09 13:35:00,117.36,117.56,117.0,117.17,828345.0,117.36,117.56,117.0,117.17,828345.0
2020-09-09 13:40:00,117.15,117.18,116.33,116.4,1297740.0,117.15,117.18,116.33,116.4,1297740.0
2020-09-09 13:45:00,116.4,116.86,116.33,116.8,845994.0,116.4,116.86,116.33,116.8,845994.0
2020-09-09 13:50:00,116.81,117.2,116.69,117.13,776463.0,116.81,117.2,116.69,117.13,776463.0
2020-09-09 13:55:00,117.14,117.19,116.67,116.83,633567.0,117.14,117.19,116.67,116.83,633567.0
2020-09-09 14:00:00,116.81,116.96,116.5,116.67,750033.0,116.81,116.96,116.5,116.67,750033.0
2020-09-09 14:05:00,116.67,118.33,116.57,117.94,1803006.0,116.67,118.33,116.57,117.94,1803006.0
2020-09-09 14:10:00,117.99,118.33,117.52,117.74,1262496.0,117.99,118.33,117.52,117.74,1262496.0
2020-09-09 14:15:00,117.71,118.12,117.6,117.77,720852.0,117.71,118.12,117.6,117.77,720852.0
2020-09-09 14:20:00,117.73,118.2,117.52,117.85,777036.0,117.73,118.2,117.52,117.85,777036.0
2020-09-09 14:25:00,117.92,118.66,117.83,118.29,1609806.0,117.92,118.66,117.83,118.29,1609806.0
2020-09-09 14:30:00,118.29,118.59,117.86,118.05,984477.0,118.29,118.59,117.86,118.05,984477.0
2020-09-09 14:35:00,118.03,118.5,118.0,118.3,746169.0,118.03,118.5,118.0,118.3,746169.0
2020-09-09 14:40:00,118.32,118.57,118.08,118.4,870861.0,118.32,118.57,118.08,118.4,870861.0
2020-09-09 14:45:00,118.39,119.03,118.39,118.64,1469127.0,118.39,119.03,118.39,118.64,1469127.0
2020-09-09 14:50:00,118.58,119.0,118.33,118.97,801579.0,118.58,119.0,118.33,118.97,801579.0
2020-09-09 14:55:00,118.92,119.89,118.84,119.47,2107008.0,118.92,119.89,118.84,119.47,2107008.0
2020-09-09 15:00:00,119.53,120.86,119.41,120.36,3012246.0,119.53,120.86,119.41,120.36,3012246.0
2020-09-09 15:05:00,120.37,121.0,119.86,120.95,1998729.0,120.37,121.0,119.86,120.95,1998729.0
2020-09-09 15:10:00,120.91,121.3,120.35,120.55,2551824.0,120.91,121.3,120.35,120.55,2551824.0
2020-09-09 15:15:00,120.55,121.26,120.55,120.86,2082612.0,120.55,121.26,120.55,120.86,2082612.0
2020-09-09 15:20:00,120.87,121.55,120.67,121.06,2471793.0,120.87,121.55,120.67,121.06,2471793.0
2020-09-09 15:25:00,121.1,121.33,120.05,120.36,1674654.0,121.1,121.33,120.05,120.36,1674654.0
2020-09-09 15:30:00,120.33,121.28,119.87,121.11,2068008.0,120.33,121.28,119.87,121.11,2068008.0
2020-09-09 15:35:00,121.02,121.15,120.33,120.35,1453077.0,121.02,121.15,120.33,120.35,1453077.0
2020-09-09 15:40:00,120.37,120.67,119.89,120.35,1298010.0,120.37,120.67,119.89,120.35,1298010.0
2020-09-09 15:45:00,120.35,120.5,120.0,120.13,1194234.0,120.35,120.5,120.0,120.13,1194234.0
2020-09-09 15:50:00,120.13,122.81,120.11,122.81,4746234.0,120.13,122.81,120.11,122.81,4746234.0
2020-09-09 15:55:00,122.81,123.0,121.87,122.03,4248174.0,122.81,123.0,121.87,122.03,4248174.0
2020-09-10 09:30:00,128.8,130.71,126.68,128.83,8741913.0,128.8,130.71,126.68,128.83,8741913.0
2020-09-10 09:35:00,128.83,129.73,126.75,129.33,4820412.0,128.83,129.73,126.75,129.33,4820412.0
2020-09-10 09:40:00,129.33,129.63,127.55,128.05,3728769.0,129.33,129.63,127.55,128.05,3728769.0
2020-09-10 09:45:00,128.05,128.67,127.34,127.61,2754651.0,128.05,128.67,127.34,127.61,2754651.0
2020-09-10 09:50:00,127.67,128.12,126.0,127.96,4044819.0,127.67,128.12,126.0,127.96,4044819.0
2020-09-10 09:55:00,127.92,128.24,127.1,127.47,2272155.0,127.92,128.24,127.1,127.47,2272155.0
2020-09-10 10:00:00,127.67,129.62,127.63,129.35,4095468.0,127.67,129.62,127.63,129.35,4095468.0
2020-09-10 10:05:00,129.34,130.0,128.26,128.83,3168000.0,129.34,130.0,128.26,128.83,3168000.0
2020-09-10 10:10:00,128.92,130.17,128.2,130.06,2443098.0,128.92,130.17,128.2,130.06,2443098.0
2020-09-10 10:15:00,130.01,131.52,129.62,130.85,4455180.0,130.01,131.52,129.62,130.85,4455180.0
2020-09-10 10:20:00,130.83,131.56,130.37,130.4,3033474.0,130.83,131.56,130.37,130.4,3033474.0
2020-09-10 10:25:00,130.43,132.33,130.17,131.81,3515295.0,130.43,132.33,130.17,131.81,3515295.0
2020-09-10 10:30:00,131.83,132.57,131.77,132.05,3454158.0,131.83,132.57,131.77,132.05,3454158.0
2020-09-10 10:35:00,132.11,133.0,131.54,132.62,3506313.0,132.11,133.0,131.54,132.62,3506313.0
2020-09-10 10:40:00,132.6,132.84,130.85,130.94,2987397.0,132.6,132.84,130.85,130.94,2987397.0
2020-09-10 10:45:00,130.97,131.23,129.34,129.34,4258491.0,130.97,131.23,129.34,129.34,4258491.0
2020-09-10 10:50:00,129.39,130.66,128.69,129.82,3534912.0,129.39,130.66,128.69,129.82,3534912.0
2020-09-10 10:55:00,129.72,130.27,127.34,127.78,3751914.0,129.72,130.27,127.34,127.78,3751914.0
2020-09-10 11:00:00,127.74,129.26,126.7,128.71,4445625.0,127.74,129.26,126.7,128.71,4445625.0
2020-09-10 11:05:00,128.81,129.3,128.44,128.99,2226447.0,128.81,129.3,128.44,128.99,2226447.0
2020-09-10 11:10:00,128.93,129.89,127.83,129.48,2737308.0,128.93,129.89,127.83,129.48,2737308.0
2020-09-10 11:15:00,129.48,129.62,128.04,128.59,2051748.0,129.48,129.62,128.04,128.59,2051748.0
2020-09-10 11:20:00,128.59,129.63,128.35,129.3,2110623.0,128.59,129.63,128.35,129.3,2110623.0
2020-09-10 11:25:00,129.26,130.33,129.07,130.22,1852224.0,129.26,130.33,129.07,130.22,1852224.0
2020-09-10 11:30:00,130.22,130.24,128.83,128.97,1563069.0,130.22,130.24,128.83,128.97,1563069.0
2020-09-10 11:35:00,129.01,130.07,129.01,129.96,1310589.0,129.01,130.07,129.01,129.96,1310589.0
2020-09-10 11:40:00,129.98,130.83,129.56,130.5,1840908.0,129.98,130.83,129.56,130.5,1840908.0
2020-09-10 11:45:00,130.53,130.66,129.67,130.57,1577619.0,130.53,130.66,129.67,130.57,1577619.0
2020-09-10 11:50:00,130.62,130.64,129.43,129.48,1457706.0,130.62,130.64,129.43,129.48,1457706.0
2020-09-10 11:55:00,129.46,129.52,128.77,129.14,1510110.0,129.46,129.52,128.77,129.14,1510110.0
2020-09-10 12:00:00,129.25,129.97,128.83,128.95,1417263.0,129.25,129.97,128.83,128.95,1417263.0
2020-09-10 12:05:00,129.0,129.63,128.99,129.3,1154757.0,129.0,129.63,128.99,129.3,1154757.0
2020-09-10 12:10:00,129.3,129.83,129.03,129.33,1239921.0,129.3,129.83,129.03,129.33,1239921.0
2020-09-10 12:15:00,129.19,129.33,128.5,128.92,1314570.0,129.19,129.33,128.5,128.92,1314570.0
2020-09-10 12:20:00,128.94,128.95,127.42,128.19,1711488.0,128.94,128.95,127.42,128.19,1711488.0
2020-09-10 12:25:00,128.13,128.57,127.86,128.34,1145880.0,128.13,128.57,127.86,128.34,1145880.0
2020-09-10 12:30:00,128.33,129.17,128.3,128.52,1298157.0,128.33,129.17,128.3,128.52,1298157.0
2020-09-10 12:35:00,128.58,128.64,127.0,127.21,2101605.0,128.58,128.64,127.0,127.21,2101605.0
2020-09-10 12:40:00,127.18,127.8,126.78,127.13,1746846.0,127.18,127.8,126.78,127.13,1746846.0
2020-09-10 12:45:00,127.12,127.95,127.0,127.49,1164264.0,127.12,127.95,127.0,127.49,1164264.0
2020-09-10 12:50:00,127.51,128.26,127.38,127.63,1344051.0,127.51,128.26,127.38,127.63,1344051.0
2020-09-10 12:55:00,127.67,128.2,127.55,127.85,964281.0,127.67,128.2,127.55,127.85,964281.0
2020-09-10 13:00:00,127.85,128.6,127.25,128.5,1628853.0,127.85,128.6,127.25,128.5,1628853.0
2020-09-10 13:05:00,128.51,128.61,127.93,128.46,1030248.0,128.51,128.61,127.93,128.46,1030248.0
2020-09-10 13:10:00,128.48,128.76,127.73,127.87,1171962.0,128.48,128.76,127.73,127.87,1171962.0
2020-09-10 13:15:00,127.89,129.0,127.77,128.9,1213410.0,127.89,129.0,127.77,128.9,1213410.0
2020-09-10 13:20:00,128.9,128.96,128.5,128.5,1010517.0,128.9,128.96,128.5,128.5,1010517.0
2020-09-10 13:25:00,128.47,128.58,127.67,128.17,1214403.0,128.47,128.58,127.67,128.17,1214403.0
2020-09-10 13:30:00,128.12,128.53,127.85,128.17,890172.0,128.12,128.53,127.85,128.17,890172.0
2020-09-10 13:35:00,128.19,128.5,127.23,127.36,1334439.0,128.19,128.5,127.23,127.36,1334439.0
2020-09-10 13:40:00,127.4,127.61,126.75,127.08,1331529.0,127.4,127.61,126.75,127.08,1331529.0
2020-09-10 13:45:00,127.0,127.67,126.72,127.22,1322067.0,127.0,127.67,126.72,127.22,1322067.0
2020-09-10 13:50:00,127.23,127.35,125.23,125.82,2647689.0,127.23,127.35,125.23,125.82,2647689.0
2020-09-10 13:55:00,125.83,126.5,125.22,125.54,1882938.0,125.83,126.5,125.22,125.54,1882938.0
2020-09-10 14:00:00,125.39,126.57,125.39,126.33,1576722.0,125.39,126.57,125.39,126.33,1576722.0
2020-09-10 14:05:00,126.32,126.5,124.7,124.93,1735779.0,126.32,126.5,124.7,124.93,1735779.0
2020-09-10 14:10:00,124.99,125.41,123.75,124.26,2663760.0,124.99,125.41,123.75,124.26,2663760.0
2020-09-10 14:15:00,124.25,124.44,123.48,124.07,2507598.0,124.25,124.44,123.48,124.07,2507598.0
2020-09-10 14:20:00,124.0,124.65,122.34,122.47,2932812.0,124.0,124.65,122.34,122.47,2932812.0
2020-09-10 14:25:00,122.52,123.57,122.09,122.31,2667009.0,122.52,123.57,122.09,122.31,2667009.0
2020-09-10 14:30:00,122.17,124.48,122.09,123.95,3096468.0,122.17,124.48,122.09,123.95,3096468.0
2020-09-10 14:35:00,124.11,124.87,123.44,124.65,2156781.0,124.11,124.87,123.44,124.65,2156781.0
2020-09-10 14:40:00,124.74,124.75,122.37,122.44,2154045.0,124.74,124.75,122.37,122.44,2154045.0
2020-09-10 14:45:00,122.42,123.93,122.34,123.78,2169624.0,122.42,123.93,122.34,123.78,2169624.0
2020-09-10 14:50:00,123.84,123.93,122.9,123.18,1388646.0,123.84,123.93,122.9,123.18,1388646.0
2020-09-10 14:55:00,123.23,124.33,123.0,124.13,1388211.0,123.23,124.33,123.0,124.13,1388211.0
2020-09-10 15:00:00,124.18,124.18,122.38,122.43,1401363.0,124.18,124.18,122.38,122.43,1401363.0
2020-09-10 15:05:00,122.49,122.7,120.6,121.22,2709357.0,122.49,122.7,120.6,121.22,2709357.0
2020-09-10 15:10:00,121.18,121.92,120.4,121.25,2254188.0,121.18,121.92,120.4,121.25,2254188.0
2020-09-10 15:15:00,121.04,121.63,120.19,120.52,1720890.0,121.04,121.63,120.19,120.52,1720890.0
2020-09-10 15:20:00,120.57,122.23,120.47,121.06,2147895.0,120.57,122.23,120.47,121.06,2147895.0
2020-09-10 15:25:00,121.07,122.7,120.86,122.23,1829226.0,121.07,122.7,120.86,122.23,1829226.0
2020-09-10 15:30:00,122.19,123.53,121.77,123.24,2130975.0,122.19,123.53,121.77,123.24,2130975.0
2020-09-10 15:35:00,123.29,123.77,122.52,123.32,2238933.0,123.29,123.77,122.52,123.32,2238933.0
2020-09-10 15:40:00,123.32,125.14,123.07,124.77,2557470.0,123.32,125.14,123.07,124.77,2557470.0
2020-09-10 15:45:00,124.73,125.0,123.37,123.86,2283360.0,124.73,125.0,123.37,123.86,2283360.0
2020-09-10 15:50:00,123.81,124.76,123.67,124.14,2185608.0,123.81,124.76,123.67,124.14,2185608.0
2020-09-10 15:55:00,124.19,124.46,123.48,123.5,2430024.0,124.19,124.46,123.48,123.5,2430024.0
2020-09-11 09:30:00,127.26,127.5,124.79,125.08,4490493.0,127.26,127.5,124.79,125.08,4490493.0
2020-09-11 09:35:00,125.02,126.13,124.31,125.64,3260130.0,125.02,126.13,124.31,125.64,3260130.0
2020-09-11 09:40:00,125.66,126.0,123.73,123.84,2828544.0,125.66,126.0,123.73,123.84,2828544.0
2020-09-11 09:45:00,123.81,125.41,123.67,125.23,2529180.0,123.81,125.41,123.67,125.23,2529180.0
2020-09-11 09:50:00,125.14,125.17,123.46,123.84,2686392.0,125.14,125.17,123.46,123.84,2686392.0
2020-09-11 09:55:00,123.8,123.8,120.85,121.72,4553049.0,123.8,123.8,120.85,121.72,4553049.0
2020-09-11 10:00:00,121.75,122.53,120.75,122.11,3403812.0,121.75,122.53,120.75,122.11,3403812.0
2020-09-11 10:05:00,122.25,122.91,121.33,121.66,2350065.0,122.25,122.91,121.33,121.66,2350065.0
2020-09-11 10:10:00,121.66,121.87,120.43,121.54,2416263.0,121.66,121.87,120.43,121.54,2416263.0
2020-09-11 10:15:00,121.54,123.08,120.68,122.98,2636388.0,121.54,123.08,120.68,122.98,2636388.0
2020-09-11 10:20:00,123.07,123.93,122.34,123.46,2807973.0,123.07,123.93,122.34,123.46,2807973.0
2020-09-11 10:25:00,123.56,124.07,122.72,123.05,2298936.0,123.56,124.07,122.72,123.05,2298936.0
2020-09-11 10:30:00,123.33,123.67,122.08,122.46,1966017.0,123.33,123.67,122.08,122.46,1966017.0
2020-09-11 10:35:00,122.48,122.91,121.71,122.1,1790607.0,122.48,122.91,121.71,122.1,1790607.0
2020-09-11 10:40:00,122.06,123.32,121.83,123.13,1645728.0,122.06,123.32,121.83,123.13,1645728.0
2020-09-11 10:45:00,123.17,124.63,123.13,124.46,2506032.0,123.17,124.63,123.13,124.46,2506032.0
2020-09-11 10:50:00,124.5,124.85,123.73,123.99,2268765.0,124.5,124.85,123.73,123.99,2268765.0
2020-09-11 10:55:00,124.0,124.29,123.11,123.54,1737873.0,124.0,124.29,123.11,123.54,1737873.0
2020-09-11 11:00:00,123.61,124.92,123.51,124.78,2031111.0,123.61,124.92,123.51,124.78,2031111.0
2020-09-11 11:05:00,124.82,125.57,124.59,125.46,2446968.0,124.82,125.57,124.59,125.46,2446968.0
2020-09-11 11:10:00,125.5,125.57,124.47,124.78,1829799.0,125.5,125.57,124.47,124.78,1829799.0
2020-09-11 11:15:00,124.76,125.08,124.19,124.82,1440486.0,124.76,125.08,124.19,124.82,1440486.0
2020-09-11 11:20:00,124.76,124.93,123.41,123.6,1563924.0,124.76,124.93,123.41,123.6,1563924.0
2020-09-11 11:25:00,123.63,124.17,123.2,123.98,1592559.0,123.63,124.17,123.2,123.98,1592559.0
2020-09-11 11:30:00,123.91,124.0,122.71,123.07,1407390.0,123.91,124.0,122.71,123.07,1407390.0
2020-09-11 11:35:00,123.04,123.73,122.56,123.65,1540521.0,123.04,123.73,122.56,123.65,1540521.0
2020-09-11 11:40:00,123.72,123.79,123.01,123.31,1121157.0,123.72,123.79,123.01,123.31,1121157.0
2020-09-11 11:45:00,123.33,125.18,123.13,124.73,2411163.0,123.33,125.18,123.13,124.73,2411163.0
2020-09-11 11:50:00,124.67,124.81,124.06,124.18,1344321.0,124.67,124.81,124.06,124.18,1344321.0
2020-09-11 11:55:00,124.19,125.0,123.71,123.78,1536630.0,124.19,125.0,123.71,123.78,1536630.0
2020-09-11 12:00:00,123.84,124.24,123.19,124.13,1402788.0,123.84,124.24,123.19,124.13,1402788.0
2020-09-11 12:05:00,124.06,124.59,123.72,123.92,1269060.0,124.06,124.59,123.72,123.92,1269060.0
2020-09-11 12:10:00,123.92,124.07,123.47,123.52,883998.0,123.92,124.07,123.47,123.52,883998.0
2020-09-11 12:15:00,123.62,123.92,122.93,123.88,1119810.0,123.62,123.92,122.93,123.88,1119810.0
2020-09-11 12:20:00,123.92,124.33,123.75,123.9,931275.0,123.92,124.33,123.75,123.9,931275.0
2020-09-11 12:25:00,123.93,124.03,123.44,123.6,832428.0,123.93,124.03,123.44,123.6,832428.0
2020-09-11 12:30:00,123.61,123.67,122.53,122.75,1394736.0,123.61,123.67,122.53,122.75,1394736.0
2020-09-11 12:35:00,122.76,123.12,122.18,122.25,1365696.0,122.76,123.12,122.18,122.25,1365696.0
2020-09-11 12:40:00,122.27,122.83,122.0,122.64,1483377.0,122.27,122.83,122.0,122.64,1483377.0
2020-09-11 12:45:00,122.67,123.04,122.42,122.86,903087.0,122.67,123.04,122.42,122.86,903087.0
2020-09-11 12:50:00,122.84,123.25,122.5,122.56,912570.0,122.84,123.25,122.5,122.56,912570.0
2020-09-11 12:55:00,122.56,122.76,121.68,121.74,1370268.0,122.56,122.76,121.68,121.74,1370268.0
2020-09-11 13:00:00,121.76,122.2,121.19,121.44,1181043.0,121.76,122.2,121.19,121.44,1181043.0
2020-09-11 13:05:00,121.35,121.49,120.75,121.42,1653480.0,121.35,121.49,120.75,121.42,1653480.0
2020-09-11 13:10:00,121.4,121.55,120.76,121.03,1348464.0,121.4,121.55,120.76,121.03,1348464.0
2020-09-11 13:15:00,120.97,121.8,120.87,121.3,1406772.0,120.97,121.8,120.87,121.3,1406772.0
2020-09-11 13:20:00,121.31,121.52,120.95,121.0,956406.0,121.31,121.52,120.95,121.0,956406.0
2020-09-11 13:25:00,121.0,121.5,120.61,121.04,1429845.0,121.0,121.5,120.61,121.04,1429845.0
2020-09-11 13:30:00,120.96,121.01,120.17,120.51,1851645.0,120.96,121.01,120.17,120.51,1851645.0
2020-09-11 13:35:00,120.5,122.0,120.5,121.81,1989639.0,120.5,122.0,120.5,121.81,1989639.0
2020-09-11 13:40:00,121.76,122.27,121.51,121.78,1335306.0,121.76,122.27,121.51,121.78,1335306.0
2020-09-11 13:45:00,121.78,122.53,121.73,122.22,1112976.0,121.78,122.53,121.73,122.22,1112976.0
2020-09-11 13:50:00,122.1,122.94,121.98,122.41,1444449.0,122.1,122.94,121.98,122.41,1444449.0
2020-09-11 13:55:00,122.42,122.61,121.68,121.72,1303833.0,122.42,122.61,121.68,121.72,1303833.0
2020-09-11 14:00:00,121.74,122.35,121.52,122.06,1215816.0,121.74,122.35,121.52,122.06,1215816.0
2020-09-11 14:05:00,122.06,122.77,121.92,122.35,1073100.0,122.06,122.77,121.92,122.35,1073100.0
2020-09-11 14:10:00,122.4,123.12,122.02,123.1,1127535.0,122.4,123.12,122.02,123.1,1127535.0
2020-09-11 14:15:00,123.13,123.15,122.2,122.34,1110975.0,123.13,123.15,122.2,122.34,1110975.0
2020-09-11 14:20:00,122.34,122.73,121.9,122.7,1232823.0,122.34,122.73,121.9,122.7,1232823.0
2020-09-11 14:25:00,122.67,122.81,122.03,122.07,833778.0,122.67,122.81,122.03,122.07,833778.0
2020-09-11 14:30:00,122.01,122.7,121.98,122.5,864267.0,122.01,122.7,121.98,122.5,864267.0
2020-09-11 14:35:00,122.55,123.65,122.39,123.42,1880121.0,122.55,123.65,122.39,123.42,1880121.0
2020-09-11 14:40:00,123.43,124.0,123.12,124.0,1706979.0,123.43,124.0,123.12,124.0,1706979.0
2020-09-11 14:45:00,123.95,124.0,123.45,123.7,1258176.0,123.95,124.0,123.45,123.7,1258176.0
2020-09-11 14:50:00,123.62,124.15,123.35,123.92,1242579.0,123.62,124.15,123.35,123.92,1242579.0
2020-09-11 14:55:00,123.91,124.06,122.93,123.04,1384380.0,123.91,124.06,122.93,123.04,1384380.0
2020-09-11 15:00:00,123.04,123.23,122.61,122.84,1261125.0,123.04,123.23,122.61,122.84,1261125.0
2020-09-11 15:05:00,122.84,123.23,122.02,122.3,1118877.0,122.84,123.23,122.02,122.3,1118877.0
2020-09-11 15:10:00,122.17,123.07,122.17,122.96,1111638.0,122.17,123.07,122.17,122.96,1111638.0
2020-09-11 15:15:00,123.01,123.93,122.91,123.82,1378767.0,123.01,123.93,122.91,123.82,1378767.0
2020-09-11 15:20:00,123.78,124.4,123.57,124.21,1948773.0,123.78,124.4,123.57,124.21,1948773.0
2020-09-11 15:25:00,124.21,124.33,123.75,124.07,1308666.0,124.21,124.33,123.75,124.07,1308666.0
2020-09-11 15:30:00,124.07,124.49,123.83,123.94,1493724.0,124.07,124.49,123.83,123.94,1493724.0
2020-09-11 15:35:00,123.94,123.95,123.25,123.44,1505043.0,123.94,123.95,123.25,123.44,1505043.0
2020-09-11 15:40:00,123.45,123.86,123.37,123.77,1068657.0,123.45,123.86,123.37,123.77,1068657.0
2020-09-11 15:45:00,123.75,124.03,123.52,123.96,1141998.0,123.75,124.03,123.52,123.96,1141998.0
2020-09-11 15:50:00,124.02,124.12,123.53,123.95,1401750.0,124.02,124.12,123.53,123.95,1401750.0
2020-09-11 15:55:00,124.02,124.33,123.88,124.14,2177421.0,124.02,124.33,123.88,124.14,2177421.0
2020-09-14 09:30:00,126.97,127.25,125.0,125.2,4105830.0,126.97,127.25,125.0,125.2,4105830.0
2020-09-14 09:35:00,125.12,125.63,124.43,125.54,2852871.0,125.12,125.63,124.43,125.54,2852871.0
2020-09-14 09:40:00,125.5,126.97,125.33,126.81,3160242.0,125.5,126.97,125.33,126.81,3160242.0
2020-09-14 09:45:00,126.83,128.33,126.73,127.69,3997914.0,126.83,128.33,126.73,127.69,3997914.0
2020-09-14 09:50:00,127.72,128.86,127.63,128.13,3143997.0,127.72,128.86,127.63,128.13,3143997.0
2020-09-14 09:55:00,128.14,129.78,128.14,129.19,3680340.0,128.14,129.78,128.14,129.19,3680340.0
2020-09-14 10:00:00,129.29,129.78,128.53,129.44,2722245.0,129.29,129.78,128.53,129.44,2722245.0
2020-09-14 10:05:00,129.39,129.5,128.23,129.22,2781300.0,129.39,129.5,128.23,129.22,2781300.0
2020-09-14 10:10:00,129.21,130.37,129.01,129.91,3180831.0,129.21,130.37,129.01,129.91,3180831.0
2020-09-14 10:15:00,129.97,130.33,129.51,129.83,2060523.0,129.97,130.33,129.51,129.83,2060523.0
2020-09-14 10:20:00,129.83,131.55,129.82,131.42,3934782.0,129.83,131.55,129.82,131.42,3934782.0
2020-09-14 10:25:00,131.42,132.63,131.01,132.17,3652821.0,131.42,132.63,131.01,132.17,3652821.0
2020-09-14 10:30:00,132.15,132.2,131.15,131.56,3215574.0,132.15,132.2,131.15,131.56,3215574.0
2020-09-14 10:35:00,131.48,132.74,131.33,131.6,3563373.0,131.48,132.74,131.33,131.6,3563373.0
2020-09-14 10:40:00,131.46,132.32,131.4,131.77,2078220.0,131.46,132.32,131.4,131.77,2078220.0
2020-09-14 10:45:00,131.71,131.98,130.53,130.72,2386869.0,131.71,131.98,130.53,130.72,2386869.0
2020-09-14 10:50:00,130.76,131.75,130.68,131.56,2016858.0,130.76,131.75,130.68,131.56,2016858.0
2020-09-14 10:55:00,131.52,131.83,130.85,131.6,2073072.0,131.52,131.83,130.85,131.6,2073072.0
2020-09-14 11:00:00,131.5,131.89,131.37,131.83,1736112.0,131.5,131.89,131.37,131.83,1736112.0
2020-09-14 11:05:00,131.8,131.83,131.25,131.25,1173639.0,131.8,131.83,131.25,131.25,1173639.0
2020-09-14 11:10:00,131.32,131.53,130.71,131.49,1520181.0,131.32,131.53,130.71,131.49,1520181.0
2020-09-14 11:15:00,131.52,132.67,131.31,132.52,2599167.0,131.52,132.67,131.31,132.52,2599167.0
2020-09-14 11:20:00,132.52,133.92,132.52,133.87,4490313.0,132.52,133.92,132.52,133.87,4490313.0
2020-09-14 11:25:00,133.87,134.16,133.08,133.86,3174120.0,133.87,134.16,133.08,133.86,3174120.0
2020-09-14 11:30:00,133.85,134.08,133.17,133.74,1975563.0,133.85,134.08,133.17,133.74,1975563.0
2020-09-14 11:35:00,133.79,134.25,132.78,133.33,2770317.0,133.79,134.25,132.78,133.33,2770317.0
2020-09-14 11:40:00,133.36,133.98,133.2,133.71,1291929.0,133.36,133.98,133.2,133.71,1291929.0
2020-09-14 11:45:00,133.74,133.89,132.95,133.72,1610934.0,133.74,133.89,132.95,133.72,1610934.0
2020-09-14 11:50:00,133.75,135.0,133.72,134.9,2864277.0,133.75,135.0,133.72,134.9,2864277.0
2020-09-14 11:55:00,134.84,135.0,134.22,134.41,1743387.0,134.84,135.0,134.22,134.41,1743387.0
2020-09-14 12:00:00,134.33,136.26,134.28,136.18,3099585.0,134.33,136.26,134.28,136.18,3099585.0
2020-09-14 12:05:00,136.11,136.64,135.42,136.51,2260509.0,136.11,136.64,135.42,136.51,2260509.0
2020-09-14 12:10:00,136.56,136.59,135.53,135.76,1867527.0,136.56,136.59,135.53,135.76,1867527.0
2020-09-14 12:15:00,135.77,136.0,134.77,134.89,2201367.0,135.77,136.0,134.77,134.89,2201367.0
2020-09-14 12:20:00,134.86,135.32,134.45,135.07,2472507.0,134.86,135.32,134.45,135.07,2472507.0
2020-09-14 12:25:00,135.06,135.73,134.75,134.95,1787529.0,135.06,135.73,134.75,134.95,1787529.0
2020-09-14 12:30:00,134.98,135.3,133.77,134.2,2034852.0,134.98,135.3,133.77,134.2,2034852.0
2020-09-14 12:35:00,134.21,134.83,134.05,134.1,1845117.0,134.21,134.83,134.05,134.1,1845117.0
2020-09-14 12:40:00,134.09,135.0,134.06,134.92,1648716.0,134.09,135.0,134.06,134.92,1648716.0
2020-09-14 12:45:00,134.93,135.64,134.81,135.03,1762392.0,134.93,135.64,134.81,135.03,1762392.0
2020-09-14 12:50:00,135.03,135.5,134.77,134.92,1382577.0,135.03,135.5,134.77,134.92,1382577.0
2020-09-14 12:55:00,134.89,135.88,134.79,135.73,1535085.0,134.89,135.88,134.79,135.73,1535085.0
2020-09-14 13:00:00,135.74,136.48,135.69,135.92,2060829.0,135.74,136.48,135.69,135.92,2060829.0
2020-09-14 13:05:00,135.93,136.15,134.9,135.08,1670103.0,135.93,136.15,134.9,135.08,1670103.0
2020-09-14 13:10:00,135.12,135.67,135.05,135.32,1236900.0,135.12,135.67,135.05,135.32,1236900.0
2020-09-14 13:15:00,135.32,135.33,132.83,133.1,2667720.0,135.32,135.33,132.83,133.1,2667720.0
2020-09-14 13:20:00,133.13,134.25,133.09,134.02,1944201.0,133.13,134.25,133.09,134.02,1944201.0
2020-09-14 13:25:00,133.96,134.22,133.72,133.87,1391532.0,133.96,134.22,133.72,133.87,1391532.0
2020-09-14 13:30:00,133.92,134.43,132.2,132.84,2453934.0,133.92,134.43,132.2,132.84,2453934.0
2020-09-14 13:35:00,132.81,133.67,132.5,133.41,1561587.0,132.81,133.67,132.5,133.41,1561587.0
2020-09-14 13:40:00,133.41,134.17,133.33,133.93,1299309.0,133.41,134.17,133.33,133.93,1299309.0
2020-09-14 13:45:00,133.94,135.14,133.78,134.8,1827117.0,133.94,135.14,133.78,134.8,1827117.0
2020-09-14 13:50:00,134.83,135.0,134.4,134.84,1331808.0,134.83,135.0,134.4,134.84,1331808.0
2020-09-14 13:55:00,134.84,135.5,134.52,135.39,1631076.0,134.84,135.5,134.52,135.39,1631076.0
2020-09-14 14:00:00,135.37,135.4,134.72,135.16,1254072.0,135.37,135.4,134.72,135.16,1254072.0
2020-09-14 14:05:00,135.22,135.57,135.15,135.26,1208775.0,135.22,135.57,135.15,135.26,1208775.0
2020-09-14 14:10:00,135.28,135.36,134.9,135.06,857562.0,135.28,135.36,134.9,135.06,857562.0
2020-09-14 14:15:00,135.12,135.2,134.7,135.02,728772.0,135.12,135.2,134.7,135.02,728772.0
2020-09-14 14:20:00,135.06,136.33,135.01,135.95,2231949.0,135.06,136.33,135.01,135.95,2231949.0
2020-09-14 14:25:00,135.93,136.23,135.42,135.65,1369932.0,135.93,136.23,135.42,135.65,1369932.0
2020-09-14 14:30:00,135.68,136.58,135.54,136.35,1835514.0,135.68,136.58,135.54,136.35,1835514.0
2020-09-14 14:35:00,136.41,136.55,136.1,136.26,1418190.0,136.41,136.55,136.1,136.26,1418190.0
2020-09-14 14:40:00,136.26,136.59,135.46,136.32,1925910.0,136.26,136.59,135.46,136.32,1925910.0
2020-09-14 14:45:00,136.31,136.83,136.1,136.31,2284446.0,136.31,136.83,136.1,136.31,2284446.0
2020-09-14 14:50:00,136.37,136.7,135.91,135.98,1765218.0,136.37,136.7,135.91,135.98,1765218.0
2020-09-14 14:55:00,135.98,136.55,135.46,136.31,1630659.0,135.98,136.55,135.46,136.31,1630659.0
2020-09-14 15:00:00,136.36,136.93,135.98,136.25,2068452.0,136.36,136.93,135.98,136.25,2068452.0
2020-09-14 15:05:00,136.26,136.63,136.14,136.34,1323522.0,136.26,136.63,136.14,136.34,1323522.0
2020-09-14 15:10:00,136.33,136.66,136.11,136.49,1219575.0,136.33,136.66,136.11,136.49,1219575.0
2020-09-14 15:15:00,136.48,137.4,136.17,137.22,2386128.0,136.48,137.4,136.17,137.22,2386128.0
2020-09-14 15:20:00,137.22,137.75,137.0,137.24,2783307.0,137.22,137.75,137.0,137.24,2783307.0
2020-09-14 15:25:00,137.21,137.48,136.84,137.01,1660410.0,137.21,137.48,136.84,137.01,1660410.0
2020-09-14 15:30:00,137.08,137.99,137.0,137.78,1933524.0,137.08,137.99,137.0,137.78,1933524.0
2020-09-14 15:35:00,137.76,138.31,137.7,138.13,2422281.0,137.76,138.31,137.7,138.13,2422281.0
2020-09-14 15:40:00,138.14,138.93,138.1,138.61,3067044.0,138.14,138.93,138.1,138.61,3067044.0
2020-09-14 15:45:00,138.68,139.17,138.33,139.0,2774112.0,138.68,139.17,138.33,139.0,2774112.0
2020-09-14 15:50:00,138.98,139.73,138.7,139.54,2727441.0,138.98,139.73,138.7,139.54,2727441.0
2020-09-14 15:55:00,139.56,140.0,139.47,139.92,3488598.0,139.56,140.0,139.47,139.92,3488598.0
2020-09-15 09:30:00,145.52,147.29,144.07,145.08,8346189.0,145.52,147.29,144.07,145.08,8346189.0
2020-09-15 09:35:00,145.15,146.59,144.0,146.49,5427234.0,145.15,146.59,144.0,146.49,5427234.0
2020-09-15 09:40:00,146.45,148.4,146.03,146.14,6914778.0,146.45,148.4,146.03,146.14,6914778.0
2020-09-15 09:45:00,146.18,147.36,146.15,146.65,3935373.0,146.18,147.36,146.15,146.65,3935373.0
2020-09-15 09:50:00,146.65,147.0,144.83,146.55,4133970.0,146.65,147.0,144.83,146.55,4133970.0
2020-09-15 09:55:00,146.59,147.67,146.17,147.46,4802133.0,146.59,147.67,146.17,147.46,4802133.0
2020-09-15 10:00:00,147.47,147.52,145.74,145.87,3125028.0,147.47,147.52,145.74,145.87,3125028.0
2020-09-15 10:05:00,145.86,146.52,145.12,146.42,3283860.0,145.86,146.52,145.12,146.42,3283860.0
2020-09-15 10:10:00,146.46,146.84,144.38,145.06,4004211.0,146.46,146.84,144.38,145.06,4004211.0
2020-09-15 10:15:00,145.06,145.87,144.07,144.08,3338250.0,145.06,145.87,144.07,144.08,3338250.0
2020-09-15 10:20:00,144.1,145.5,143.57,144.43,3331701.0,144.1,145.5,143.57,144.43,3331701.0
2020-09-15 10:25:00,144.42,145.67,144.35,144.96,2557773.0,144.42,145.67,144.35,144.96,2557773.0
2020-09-15 10:30:00,144.9,146.79,144.88,146.67,3534195.0,144.9,146.79,144.88,146.67,3534195.0
2020-09-15 10:35:00,146.6,146.67,145.54,145.82,2380209.0,146.6,146.67,145.54,145.82,2380209.0
2020-09-15 10:40:00,145.86,146.12,145.0,145.14,2036169.0,145.86,146.12,145.0,145.14,2036169.0
2020-09-15 10:45:00,145.16,146.07,145.12,145.97,2258391.0,145.16,146.07,145.12,145.97,2258391.0
2020-09-15 10:50:00,145.95,147.49,145.74,147.32,3488775.0,145.95,147.49,145.74,147.32,3488775.0
2020-09-15 10:55:00,147.27,148.33,147.18,148.32,3540387.0,147.27,148.33,147.18,148.32,3540387.0
2020-09-15 11:00:00,148.27,149.15,147.7,149.12,4006836.0,148.27,149.15,147.7,149.12,4006836.0
2020-09-15 11:05:00,149.12,149.33,148.46,148.82,3030468.0,149.12,149.33,148.46,148.82,3030468.0
2020-09-15 11:10:00,148.87,149.25,148.02,148.96,2757729.0,148.87,149.25,148.02,148.96,2757729.0
2020-09-15 11:15:00,149.0,149.0,147.87,148.36,2020476.0,149.0,149.0,147.87,148.36,2020476.0
2020-09-15 11:20:00,148.33,148.83,148.23,148.62,1498269.0,148.33,148.83,148.23,148.62,1498269.0
2020-09-15 11:25:00,148.51,149.54,148.26,149.1,2761053.0,148.51,149.54,148.26,149.1,2761053.0
2020-09-15 11:30:00,149.11,149.52,148.51,148.66,1775757.0,149.11,149.52,148.51,148.66,1775757.0
2020-09-15 11:35:00,148.66,148.94,148.27,148.74,1707492.0,148.66,148.94,148.27,148.74,1707492.0
2020-09-15 11:40:00,148.79,148.86,147.73,147.9,1854537.0,148.79,148.86,147.73,147.9,1854537.0
2020-09-15 11:45:00,147.9,148.05,147.43,147.65,1821441.0,147.9,148.05,147.43,147.65,1821441.0
2020-09-15 11:50:00,147.59,148.3,146.85,148.12,2926899.0,147.59,148.3,146.85,148.12,2926899.0
2020-09-15 11:55:00,148.13,148.4,147.73,147.89,1468263.0,148.13,148.4,147.73,147.89,1468263.0
2020-09-15 12:00:00,147.91,148.4,147.83,148.15,1387410.0,147.91,148.4,147.83,148.15,1387410.0
2020-09-15 12:05:00,148.14,148.37,148.02,148.31,1092939.0,148.14,148.37,148.02,148.31,1092939.0
2020-09-15 12:10:00,148.28,148.47,147.53,147.91,1435359.0,148.28,148.47,147.53,147.91,1435359.0
2020-09-15 12:15:00,147.9,147.98,147.22,147.63,1129422.0,147.9,147.98,147.22,147.63,1129422.0
2020-09-15 12:20:00,147.6,147.83,146.97,147.19,1283493.0,147.6,147.83,146.97,147.19,1283493.0
2020-09-15 12:25:00,147.18,148.27,147.07,147.9,1581180.0,147.18,148.27,147.07,147.9,1581180.0
2020-09-15 12:30:00,147.92,148.15,147.49,147.53,1027794.0,147.92,148.15,147.49,147.53,1027794.0
2020-09-15 12:35:00,147.52,147.75,147.22,147.35,1052721.0,147.52,147.75,147.22,147.35,1052721.0
2020-09-15 12:40:00,147.43,148.38,147.35,148.17,1564116.0,147.43,148.38,147.35,148.17,1564116.0
2020-09-15 12:45:00,148.17,148.33,147.68,147.87,1284648.0,148.17,148.33,147.68,147.87,1284648.0
2020-09-15 12:50:00,147.89,148.41,147.68,148.18,1368351.0,147.89,148.41,147.68,148.18,1368351.0
2020-09-15 12:55:00,148.13,148.37,147.85,148.2,889491.0,148.13,148.37,147.85,148.2,889491.0
2020-09-15 13:00:00,148.18,148.96,147.93,148.1,2008101.0,148.18,148.96,147.93,148.1,2008101.0
2020-09-15 13:05:00,148.08,148.73,148.02,148.65,1147407.0,148.08,148.73,148.02,148.65,1147407.0
2020-09-15 13:10:00,148.66,149.3,148.5,149.03,1742739.0,148.66,149.3,148.5,149.03,1742739.0
2020-09-15 13:15:00,149.02,149.66,148.9,149.6,2115783.0,149.02,149.66,148.9,149.6,2115783.0
2020-09-15 13:20:00,149.59,149.67,148.77,149.45,1876443.0,149.59,149.67,148.77,149.45,1876443.0
2020-09-15 13:25:00,149.47,149.91,149.13,149.81,1923486.0,149.47,149.91,149.13,149.81,1923486.0
2020-09-15 13:30:00,149.81,149.9,149.4,149.62,1516725.0,149.81,149.9,149.4,149.62,1516725.0
2020-09-15 13:35:00,149.61,149.79,149.41,149.47,1001643.0,149.61,149.79,149.41,149.47,1001643.0
2020-09-15 13:40:00,149.57,149.59,149.18,149.29,993477.0,149.57,149.59,149.18,149.29,993477.0
2020-09-15 13:45:00,149.29,149.91,149.04,149.72,1558743.0,149.29,149.91,149.04,149.72,1558743.0
2020-09-15 13:50:00,149.71,149.83,149.4,149.72,1175415.0,149.71,149.83,149.4,149.72,1175415.0
2020-09-15 13:55:00,149.69,150.56,149.6,150.19,2577540.0,149.69,150.56,149.6,150.19,2577540.0
2020-09-15 14:00:00,150.2,150.43,149.5,149.55,1934208.0,150.2,150.43,149.5,149.55,1934208.0
2020-09-15 14:05:00,149.59,149.9,148.67,149.07,2341140.0,149.59,149.9,148.67,149.07,2341140.0
2020-09-15 14:10:00,149.11,149.6,149.04,149.5,1648581.0,149.11,149.6,149.04,149.5,1648581.0
2020-09-15 14:15:00,149.49,150.14,149.36,150.03,1765659.0,149.49,150.14,149.36,150.03,1765659.0
2020-09-15 14:20:00,150.0,150.26,149.72,149.97,1447221.0,150.0,150.26,149.72,149.97,1447221.0
2020-09-15 14:25:00,149.92,150.88,149.52,150.77,2154192.0,149.92,150.88,149.52,150.77,2154192.0
2020-09-15 14:30:00,150.75,150.87,150.17,150.59,1852953.0,150.75,150.87,150.17,150.59,1852953.0
2020-09-15 14:35:00,150.63,151.99,150.46,151.75,3203040.0,150.63,151.99,150.46,151.75,3203040.0
2020-09-15 14:40:00,151.77,152.81,151.77,152.23,3548061.0,151.77,152.81,151.77,152.23,3548061.0
2020-09-15 14:45:00,152.2,152.96,152.01,152.72,2865885.0,152.2,152.96,152.01,152.72,2865885.0
2020-09-15 14:50:00,152.76,153.25,152.54,153.1,2725857.0,152.76,153.25,152.54,153.1,2725857.0
2020-09-15 14:55:00,153.06,153.98,152.72,153.94,3367743.0,153.06,153.98,152.72,153.94,3367743.0
2020-09-15 15:00:00,153.94,153.98,152.8,152.97,2523339.0,153.94,153.98,152.8,152.97,2523339.0
2020-09-15 15:05:00,152.98,153.04,152.02,152.87,3002955.0,152.98,153.04,152.02,152.87,3002955.0
2020-09-15 15:10:00,152.86,153.58,152.51,153.1,2123049.0,152.86,153.58,152.51,153.1,2123049.0
2020-09-15 15:15:00,153.13,153.43,152.54,152.7,1837344.0,153.13,153.43,152.54,152.7,1837344.0
2020-09-15 15:20:00,152.66,152.74,150.12,150.88,3743934.0,152.66,152.74,150.12,150.88,3743934.0
2020-09-15 15:25:00,150.92,151.74,150.53,151.57,2690376.0,150.92,151.74,150.53,151.57,2690376.0
2020-09-15 15:30:00,151.63,151.9,148.81,149.66,3654411.0,151.63,151.9,148.81,149.66,3654411.0
2020-09-15 15:35:00,149.6,149.99,146.92,147.83,4382898.0,149.6,149.99,146.92,147.83,4382898.0
2020-09-15 15:40:00,147.9,148.93,146.37,147.8,4473006.0,147.9,148.93,146.37,147.8,4473006.0
2020-09-15 15:45:00,147.85,149.53,147.67,149.44,3196407.0,147.85,149.53,147.67,149.44,3196407.0
2020-09-15 15:50:00,149.42,151.26,148.9,151.03,3898479.0,149.42,151.26,148.9,151.03,3898479.0
2020-09-15 15:55:00,151.04,151.14,149.79,149.79,3585780.0,151.04,151.14,149.79,149.79,3585780.0
2020-09-16 09:30:00,146.55,148.66,145.1,146.54,5768568.0,146.55,148.66,145.1,146.54,5768568.0
2020-09-16 09:35:00,146.66,147.33,145.27,146.52,3809916.0,146.66,147.33,145.27,146.52,3809916.0
2020-09-16 09:40:00,146.56,147.67,146.13,146.52,3144108.0,146.56,147.67,146.13,146.52,3144108.0
2020-09-16 09:45:00,146.51,147.5,146.18,146.74,2562048.0,146.51,147.5,146.18,146.74,2562048.0
2020-09-16 09:50:00,146.71,149.23,145.84,148.56,4304760.0,146.71,149.23,145.84,148.56,4304760.0
2020-09-16 09:55:00,148.54,150.49,148.15,150.41,4772454.0,148.54,150.49,148.15,150.41,4772454.0
2020-09-16 10:00:00,150.39,151.55,149.68,151.46,4520973.0,150.39,151.55,149.68,151.46,4520973.0
2020-09-16 10:05:00,151.46,151.5,150.45,151.2,2850417.0,151.46,151.5,150.45,151.2,2850417.0
2020-09-16 10:10:00,151.19,152.6,150.83,151.44,4372008.0,151.19,152.6,150.83,151.44,4372008.0
2020-09-16 10:15:00,151.55,151.97,150.13,150.72,3110364.0,151.55,151.97,150.13,150.72,3110364.0
2020-09-16 10:20:00,150.67,151.44,150.04,151.33,2647188.0,150.67,151.44,150.04,151.33,2647188.0
2020-09-16 10:25:00,151.24,151.33,150.25,151.01,1649217.0,151.24,151.33,150.25,151.01,1649217.0
2020-09-16 10:30:00,150.97,151.73,150.17,150.6,2748657.0,150.97,151.73,150.17,150.6,2748657.0
2020-09-16 10:35:00,150.53,150.83,148.53,149.1,3438729.0,150.53,150.83,148.53,149.1,3438729.0
2020-09-16 10:40:00,149.09,149.65,148.09,148.24,2571810.0,149.09,149.65,148.09,148.24,2571810.0
2020-09-16 10:45:00,148.27,148.83,147.5,148.73,2960967.0,148.27,148.83,147.5,148.73,2960967.0
2020-09-16 10:50:00,148.77,149.81,148.53,149.18,2745798.0,148.77,149.81,148.53,149.18,2745798.0
2020-09-16 10:55:00,149.26,149.97,148.92,149.08,2014233.0,149.26,149.97,148.92,149.08,2014233.0
2020-09-16 11:00:00,149.11,150.67,148.83,150.2,2735313.0,149.11,150.67,148.83,150.2,2735313.0
2020-09-16 11:05:00,150.28,150.8,150.07,150.29,2050692.0,150.28,150.8,150.07,150.29,2050692.0
2020-09-16 11:10:00,150.33,150.41,149.11,149.82,2453406.0,150.33,150.41,149.11,149.82,2453406.0
2020-09-16 11:15:00,149.85,150.49,149.68,150.2,1769973.0,149.85,150.49,149.68,150.2,1769973.0
2020-09-16 11:20:00,150.17,150.93,149.83,150.22,2216757.0,150.17,150.93,149.83,150.22,2216757.0
2020-09-16 11:25:00,150.22,150.26,149.38,149.49,1233918.0,150.22,150.26,149.38,149.49,1233918.0
2020-09-16 11:30:00,149.52,150.33,149.34,149.8,1221975.0,149.52,150.33,149.34,149.8,1221975.0
2020-09-16 11:35:00,149.8,150.11,149.4,149.46,832191.0,149.8,150.11,149.4,149.46,832191.0
2020-09-16 11:40:00,149.49,149.76,149.0,149.3,1184199.0,149.49,149.76,149.0,149.3,1184199.0
2020-09-16 11:45:00,149.24,149.45,148.4,149.06,1405437.0,149.24,149.45,148.4,149.06,1405437.0
2020-09-16 11:50:00,149.09,149.41,148.77,149.3,966321.0,149.09,149.41,148.77,149.3,966321.0
2020-09-16 11:55:00,149.31,149.33,148.52,148.77,1045794.0,149.31,149.33,148.52,148.77,1045794.0
2020-09-16 12:00:00,148.86,149.78,148.85,149.55,1244151.0,148.86,149.78,148.85,149.55,1244151.0
2020-09-16 12:05:00,149.52,149.54,148.92,149.46,1155993.0,149.52,149.54,148.92,149.46,1155993.0
2020-09-16 12:10:00,149.47,149.79,149.13,149.4,1370511.0,149.47,149.79,149.13,149.4,1370511.0
2020-09-16 12:15:00,149.42,149.53,148.89,149.29,1082268.0,149.42,149.53,148.89,149.29,1082268.0
2020-09-16 12:20:00,149.28,149.55,148.9,148.99,1127148.0,149.28,149.55,148.9,148.99,1127148.0
2020-09-16 12:25:00,149.01,149.02,148.34,148.9,1400238.0,149.01,149.02,148.34,148.9,1400238.0
2020-09-16 12:30:00,148.9,148.91,148.1,148.16,1051521.0,148.9,148.91,148.1,148.16,1051521.0
2020-09-16 12:35:00,148.17,148.57,147.55,148.47,1670028.0,148.17,148.57,147.55,148.47,1670028.0
2020-09-16 12:40:00,148.43,148.75,147.9,148.13,1331106.0,148.43,148.75,147.9,148.13,1331106.0
2020-09-16 12:45:00,148.15,148.2,147.07,147.24,1390884.0,148.15,148.2,147.07,147.24,1390884.0
2020-09-16 12:50:00,147.17,148.33,147.13,148.08,1284630.0,147.17,148.33,147.13,148.08,1284630.0
2020-09-16 12:55:00,148.17,149.0,148.12,148.49,1483527.0,148.17,149.0,148.12,148.49,1483527.0
2020-09-16 13:00:00,148.5,148.98,148.29,148.77,1039149.0,148.5,148.98,148.29,148.77,1039149.0
2020-09-16 13:05:00,148.81,149.23,148.33,148.61,892947.0,148.81,149.23,148.33,148.61,892947.0
2020-09-16 13:10:00,148.61,149.47,147.96,149.33,1438851.0,148.61,149.47,147.96,149.33,1438851.0
2020-09-16 13:15:00,149.28,149.38,148.77,149.0,1158795.0,149.28,149.38,148.77,149.0,1158795.0
2020-09-16 13:20:00,149.0,149.23,148.6,148.96,1152489.0,149.0,149.23,148.6,148.96,1152489.0
2020-09-16 13:25:00,148.96,149.0,148.0,148.3,1084965.0,148.96,149.0,148.0,148.3,1084965.0
2020-09-16 13:30:00,148.31,148.62,147.59,148.09,1360788.0,148.31,148.62,147.59,148.09,1360788.0
2020-09-16 13:35:00,148.13,148.13,147.5,147.73,1174077.0,148.13,148.13,147.5,147.73,1174077.0
2020-09-16 13:40:00,147.69,148.65,147.55,148.5,1286367.0,147.69,148.65,147.55,148.5,1286367.0
2020-09-16 13:45:00,148.48,148.67,147.86,148.03,1143840.0,148.48,148.67,147.86,148.03,1143840.0
2020-09-16 13:50:00,148.02,148.63,147.87,148.52,1080969.0,148.02,148.63,147.87,148.52,1080969.0
2020-09-16 13:55:00,148.47,149.07,148.05,148.67,1230414.0,148.47,149.07,148.05,148.67,1230414.0
2020-09-16 14:00:00,148.7,150.0,148.5,149.04,2972925.0,148.7,150.0,148.5,149.04,2972925.0
2020-09-16 14:05:00,149.07,149.43,148.58,149.07,1645872.0,149.07,149.43,148.58,149.07,1645872.0
2020-09-16 14:10:00,149.14,150.17,148.89,149.94,1873542.0,149.14,150.17,148.89,149.94,1873542.0
2020-09-16 14:15:00,149.98,151.33,149.95,150.58,3354603.0,149.98,151.33,149.95,150.58,3354603.0
2020-09-16 14:20:00,150.56,151.0,149.57,149.79,2234772.0,150.56,151.0,149.57,149.79,2234772.0
2020-09-16 14:25:00,149.75,150.25,149.52,149.95,1732542.0,149.75,150.25,149.52,149.95,1732542.0
2020-09-16 14:30:00,150.05,150.4,149.23,149.57,1605678.0,150.05,150.4,149.23,149.57,1605678.0
2020-09-16 14:35:00,149.45,150.33,149.07,150.15,1749642.0,149.45,150.33,149.07,150.15,1749642.0
2020-09-16 14:40:00,150.13,150.14,149.2,149.32,1304151.0,150.13,150.14,149.2,149.32,1304151.0
2020-09-16 14:45:00,149.26,149.54,148.46,148.91,1729824.0,149.26,149.54,148.46,148.91,1729824.0
2020-09-16 14:50:00,148.86,149.17,148.35,148.54,1277022.0,148.86,149.17,148.35,148.54,1277022.0
2020-09-16 14:55:00,148.58,149.17,148.5,148.96,1325661.0,148.58,149.17,148.5,148.96,1325661.0
2020-09-16 15:00:00,148.93,149.8,148.8,149.5,1728039.0,148.93,149.8,148.8,149.5,1728039.0
2020-09-16 15:05:00,149.48,149.5,148.54,148.62,1430892.0,149.48,149.5,148.54,148.62,1430892.0
2020-09-16 15:10:00,148.63,149.0,147.74,148.28,2010294.0,148.63,149.0,147.74,148.28,2010294.0
2020-09-16 15:15:00,148.28,149.1,147.95,149.01,1525200.0,148.28,149.1,147.95,149.01,1525200.0
2020-09-16 15:20:00,149.03,149.16,148.0,148.17,3274692.0,149.03,149.16,148.0,148.17,3274692.0
2020-09-16 15:25:00,148.27,148.58,148.09,148.28,959121.0,148.27,148.58,148.09,148.28,959121.0
2020-09-16 15:30:00,148.26,148.35,147.37,147.95,1920648.0,148.26,148.35,147.37,147.95,1920648.0
2020-09-16 15:35:00,147.87,148.33,147.44,147.47,1509711.0,147.87,148.33,147.44,147.47,1509711.0
2020-09-16 15:40:00,147.56,147.6,146.06,146.45,2774808.0,147.56,147.6,146.06,146.45,2774808.0
2020-09-16 15:45:00,146.47,147.78,146.31,147.18,2341338.0,146.47,147.78,146.31,147.18,2341338.0
2020-09-16 15:50:00,147.26,147.82,146.93,147.38,1478556.0,147.26,147.82,146.93,147.38,1478556.0
2020-09-16 15:55:00,147.43,147.74,147.08,147.25,2321700.0,147.43,147.74,147.08,147.25,2321700.0
2020-09-17 09:30:00,138.51,140.3,136.0,138.37,8246859.0,138.51,140.3,136.0,138.37,8246859.0
2020-09-17 09:35:00,138.37,140.83,138.0,139.27,5025645.0,138.37,140.83,138.0,139.27,5025645.0
2020-09-17 09:40:00,139.38,140.31,138.63,139.29,3666159.0,139.38,140.31,138.63,139.29,3666159.0
2020-09-17 09:45:00,139.25,141.37,139.18,140.95,4122765.0,139.25,141.37,139.18,140.95,4122765.0
2020-09-17 09:50:00,140.93,142.93,140.92,141.97,5061564.0,140.93,142.93,140.92,141.97,5061564.0
2020-09-17 09:55:00,142.0,143.55,141.17,143.27,3884724.0,142.0,143.55,141.17,143.27,3884724.0
2020-09-17 10:00:00,143.28,143.86,142.6,143.14,3252699.0,143.28,143.86,142.6,143.14,3252699.0
2020-09-17 10:05:00,143.15,144.83,142.78,144.31,3955365.0,143.15,144.83,142.78,144.31,3955365.0
2020-09-17 10:10:00,144.32,145.93,144.02,145.6,3896724.0,144.32,145.93,144.02,145.6,3896724.0
2020-09-17 10:15:00,145.57,145.81,143.7,144.1,3228891.0,145.57,145.81,143.7,144.1,3228891.0
2020-09-17 10:20:00,144.05,145.73,143.34,143.63,3585891.0,144.05,145.73,143.34,143.63,3585891.0
2020-09-17 10:25:00,143.64,143.95,142.77,143.52,3065532.0,143.64,143.95,142.77,143.52,3065532.0
2020-09-17 10:30:00,143.51,144.17,142.4,144.05,2742570.0,143.51,144.17,142.4,144.05,2742570.0
2020-09-17 10:35:00,144.05,144.39,143.1,144.29,2092716.0,144.05,144.39,143.1,144.29,2092716.0
2020-09-17 10:40:00,144.22,144.67,143.77,144.0,2098437.0,144.22,144.67,143.77,144.0,2098437.0
2020-09-17 10:45:00,143.96,144.56,143.1,143.4,2106366.0,143.96,144.56,143.1,143.4,2106366.0
2020-09-17 10:50:00,143.39,144.08,143.17,143.82,1718052.0,143.39,144.08,143.17,143.82,1718052.0
2020-09-17 10:55:00,143.78,143.87,142.37,142.8,1831008.0,143.78,143.87,142.37,142.8,1831008.0
2020-09-17 11:00:00,142.81,144.26,142.74,143.89,1819620.0,142.81,144.26,142.74,143.89,1819620.0
2020-09-17 11:05:00,143.89,144.45,143.62,144.14,1871343.0,143.89,144.45,143.62,144.14,1871343.0
2020-09-17 11:10:00,144.09,144.82,143.93,144.78,2057301.0,144.09,144.82,143.93,144.78,2057301.0
2020-09-17 11:15:00,144.81,145.09,143.74,144.0,2264502.0,144.81,145.09,143.74,144.0,2264502.0
2020-09-17 11:20:00,143.95,144.26,143.4,143.46,1356543.0,143.95,144.26,143.4,143.46,1356543.0
2020-09-17 11:25:00,143.46,144.4,143.27,144.06,1686441.0,143.46,144.4,143.27,144.06,1686441.0
2020-09-17 11:30:00,144.05,144.33,143.23,143.33,1318137.0,144.05,144.33,143.23,143.33,1318137.0
2020-09-17 11:35:00,143.3,143.69,143.01,143.2,1043745.0,143.3,143.69,143.01,143.2,1043745.0
2020-09-17 11:40:00,143.2,143.56,142.37,142.66,1735776.0,143.2,143.56,142.37,142.66,1735776.0
2020-09-17 11:45:00,142.61,142.9,141.73,141.99,1974849.0,142.61,142.9,141.73,141.99,1974849.0
2020-09-17 11:50:00,141.91,142.43,141.23,142.2,2116155.0,141.91,142.43,141.23,142.2,2116155.0
2020-09-17 11:55:00,142.22,142.41,141.6,141.79,1542570.0,142.22,142.41,141.6,141.79,1542570.0
2020-09-17 12:00:00,141.85,142.73,141.53,142.7,1652166.0,141.85,142.73,141.53,142.7,1652166.0
2020-09-17 12:05:00,142.71,142.74,140.96,141.16,1632285.0,142.71,142.74,140.96,141.16,1632285.0
2020-09-17 12:10:00,141.16,141.45,140.27,140.74,2253273.0,141.16,141.45,140.27,140.74,2253273.0
2020-09-17 12:15:00,140.72,141.35,140.09,140.55,2100429.0,140.72,141.35,140.09,140.55,2100429.0
2020-09-17 12:20:00,140.6,141.22,140.22,140.82,1612458.0,140.6,141.22,140.22,140.82,1612458.0
2020-09-17 12:25:00,140.76,140.83,140.04,140.66,1547949.0,140.76,140.83,140.04,140.66,1547949.0
2020-09-17 12:30:00,140.66,141.06,140.04,140.83,1483146.0,140.66,141.06,140.04,140.83,1483146.0
2020-09-17 12:35:00,140.88,141.44,140.4,141.22,1706139.0,140.88,141.44,140.4,141.22,1706139.0
2020-09-17 12:40:00,141.17,141.28,140.05,140.43,1579365.0,141.17,141.28,140.05,140.43,1579365.0
2020-09-17 12:45:00,140.42,140.42,138.78,139.12,2549172.0,140.42,140.42,138.78,139.12,2549172.0
2020-09-17 12:50:00,139.21,139.91,138.79,139.78,1625118.0,139.21,139.91,138.79,139.78,1625118.0
2020-09-17 12:55:00,139.78,140.51,139.6,140.41,1689765.0,139.78,140.51,139.6,140.41,1689765.0
2020-09-17 13:00:00,140.36,140.82,140.1,140.17,1387059.0,140.36,140.82,140.1,140.17,1387059.0
2020-09-17 13:05:00,140.13,140.81,139.47,140.6,1764162.0,140.13,140.81,139.47,140.6,1764162.0
2020-09-17 13:10:00,140.65,140.73,139.87,140.29,1372125.0,140.65,140.73,139.87,140.29,1372125.0
2020-09-17 13:15:00,140.33,140.49,139.6,139.83,952956.0,140.33,140.49,139.6,139.83,952956.0
2020-09-17 13:20:00,139.85,140.96,139.8,140.62,1556454.0,139.85,140.96,139.8,140.62,1556454.0
2020-09-17 13:25:00,140.61,141.17,140.5,140.98,1464582.0,140.61,141.17,140.5,140.98,1464582.0
2020-09-17 13:30:00,140.94,142.08,140.82,141.81,2021481.0,140.94,142.08,140.82,141.81,2021481.0
2020-09-17 13:35:00,141.86,142.5,141.78,142.27,1795014.0,141.86,142.5,141.78,142.27,1795014.0
2020-09-17 13:40:00,142.26,142.48,141.67,142.01,1473303.0,142.26,142.48,141.67,142.01,1473303.0
2020-09-17 13:45:00,142.07,142.13,141.4,142.0,1192188.0,142.07,142.13,141.4,142.0,1192188.0
2020-09-17 13:50:00,142.06,142.07,141.4,141.61,940992.0,142.06,142.07,141.4,141.61,940992.0
2020-09-17 13:55:00,141.6,141.72,140.85,141.43,1252632.0,141.6,141.72,140.85,141.43,1252632.0
2020-09-17 14:00:00,141.47,142.16,141.45,142.1,1301643.0,141.47,142.16,141.45,142.1,1301643.0
2020-09-17 14:05:00,142.14,142.63,141.95,142.25,1642620.0,142.14,142.63,141.95,142.25,1642620.0
2020-09-17 14:10:00,142.21,143.25,142.12,143.07,2254404.0,142.21,143.25,142.12,143.07,2254404.0
2020-09-17 14:15:00,143.17,143.23,142.41,142.66,1694430.0,143.17,143.23,142.41,142.66,1694430.0
2020-09-17 14:20:00,142.66,142.8,142.18,142.39,1275399.0,142.66,142.8,142.18,142.39,1275399.0
2020-09-17 14:25:00,142.37,142.91,141.56,141.61,1431903.0,142.37,142.91,141.56,141.61,1431903.0
2020-09-17 14:30:00,141.56,142.33,141.56,141.72,1215972.0,141.56,142.33,141.56,141.72,1215972.0
2020-09-17 14:35:00,141.73,141.81,141.05,141.16,1126818.0,141.73,141.81,141.05,141.16,1126818.0
2020-09-17 14:40:00,141.13,141.78,140.94,141.24,1327596.0,141.13,141.78,140.94,141.24,1327596.0
2020-09-17 14:45:00,141.33,142.04,141.11,141.75,1350720.0,141.33,142.04,141.11,141.75,1350720.0
2020-09-17 14:50:00,141.74,142.1,140.88,141.36,1429275.0,141.74,142.1,140.88,141.36,1429275.0
2020-09-17 14:55:00,141.37,141.58,141.1,141.27,912141.0,141.37,141.58,141.1,141.27,912141.0
2020-09-17 15:00:00,141.22,141.5,140.02,140.08,1627743.0,141.22,141.5,140.02,140.08,1627743.0
2020-09-17 15:05:00,140.18,140.8,139.82,140.35,1840692.0,140.18,140.8,139.82,140.35,1840692.0
2020-09-17 15:10:00,140.34,141.5,140.34,141.3,1817163.0,140.34,141.5,140.34,141.3,1817163.0
2020-09-17 15:15:00,141.36,141.73,140.92,140.95,1483188.0,141.36,141.73,140.92,140.95,1483188.0
2020-09-17 15:20:00,140.95,141.32,140.67,140.71,940986.0,140.95,141.32,140.67,140.71,940986.0
2020-09-17 15:25:00,140.69,140.82,140.22,140.61,1243515.0,140.69,140.82,140.22,140.61,1243515.0
2020-09-17 15:30:00,140.61,141.65,140.34,141.48,1532328.0,140.61,141.65,140.34,141.48,1532328.0
2020-09-17 15:35:00,141.48,142.0,141.2,141.93,1814799.0,141.48,142.0,141.2,141.93,1814799.0
2020-09-17 15:40:00,141.93,142.27,141.67,141.82,1835376.0,141.93,142.27,141.67,141.82,1835376.0
2020-09-17 15:45:00,141.77,142.04,141.44,141.77,1356630.0,141.77,142.04,141.44,141.77,1356630.0
2020-09-17 15:50:00,141.76,141.9,140.53,140.85,2677473.0,141.76,141.9,140.53,140.85,2677473.0
2020-09-17 15:55:00,140.8,141.29,140.75,141.14,2258229.0,140.8,141.29,140.75,141.14,2258229.0
2020-09-18 09:30:00,149.33,150.33,147.47,148.82,11092056.0,149.33,150.33,147.47,148.82,11092056.0
2020-09-18 09:35:00,148.82,149.78,147.05,148.0,4958763.0,148.82,149.78,147.05,148.0,4958763.0
2020-09-18 09:40:00,147.93,148.6,147.17,148.0,3666903.0,147.93,148.6,147.17,148.0,3666903.0
2020-09-18 09:45:00,147.96,148.01,146.1,146.55,4110333.0,147.96,148.01,146.1,146.55,4110333.0
2020-09-18 09:50:00,146.58,148.2,145.83,148.17,4790601.0,146.58,148.2,145.83,148.17,4790601.0
2020-09-18 09:55:00,148.24,148.24,147.37,147.86,2950866.0,148.24,148.24,147.37,147.86,2950866.0
2020-09-18 10:00:00,147.95,149.06,147.88,148.85,4638429.0,147.95,149.06,147.88,148.85,4638429.0
2020-09-18 10:05:00,148.81,148.9,147.59,147.89,3302175.0,148.81,148.9,147.59,147.89,3302175.0
2020-09-18 10:10:00,147.86,148.51,147.17,148.28,2947599.0,147.86,148.51,147.17,148.28,2947599.0
2020-09-18 10:15:00,148.28,149.1,148.17,148.46,3114087.0,148.28,149.1,148.17,148.46,3114087.0
2020-09-18 10:20:00,148.43,148.83,147.71,148.61,2681232.0,148.43,148.83,147.71,148.61,2681232.0
2020-09-18 10:25:00,148.63,148.77,147.5,148.0,2222052.0,148.63,148.77,147.5,148.0,2222052.0
2020-09-18 10:30:00,148.07,148.33,147.41,147.76,2008935.0,148.07,148.33,147.41,147.76,2008935.0
2020-09-18 10:35:00,147.75,148.16,147.23,147.82,2348808.0,147.75,148.16,147.23,147.82,2348808.0
2020-09-18 10:40:00,147.83,148.14,146.92,147.58,2338362.0,147.83,148.14,146.92,147.58,2338362.0
2020-09-18 10:45:00,147.54,147.63,146.74,147.09,2216199.0,147.54,147.63,146.74,147.09,2216199.0
2020-09-18 10:50:00,147.12,147.47,146.13,146.46,2307732.0,147.12,147.47,146.13,146.46,2307732.0
2020-09-18 10:55:00,146.46,147.37,146.0,147.13,3225930.0,146.46,147.37,146.0,147.13,3225930.0
2020-09-18 11:00:00,147.15,147.36,146.26,146.76,2336790.0,147.15,147.36,146.26,146.76,2336790.0
2020-09-18 11:05:00,146.82,147.49,146.72,147.25,2373414.0,146.82,147.49,146.72,147.25,2373414.0
2020-09-18 11:10:00,147.22,147.33,146.71,146.92,1893183.0,147.22,147.33,146.71,146.92,1893183.0
2020-09-18 11:15:00,146.96,147.67,146.93,147.1,2304156.0,146.96,147.67,146.93,147.1,2304156.0
2020-09-18 11:20:00,147.19,147.61,147.1,147.46,1546179.0,147.19,147.61,147.1,147.46,1546179.0
2020-09-18 11:25:00,147.47,148.47,147.43,148.0,2928003.0,147.47,148.47,147.43,148.0,2928003.0
2020-09-18 11:30:00,147.96,148.15,147.07,147.13,1966707.0,147.96,148.15,147.07,147.13,1966707.0
2020-09-18 11:35:00,147.16,147.33,146.87,147.25,1805166.0,147.16,147.33,146.87,147.25,1805166.0
2020-09-18 11:40:00,147.2,147.26,146.46,146.61,1331508.0,147.2,147.26,146.46,146.61,1331508.0
2020-09-18 11:45:00,146.61,147.32,146.52,147.23,1649559.0,146.61,147.32,146.52,147.23,1649559.0
2020-09-18 11:50:00,147.27,147.44,147.03,147.36,1656576.0,147.27,147.44,147.03,147.36,1656576.0
2020-09-18 11:55:00,147.4,147.5,147.04,147.29,1026084.0,147.4,147.5,147.04,147.29,1026084.0
2020-09-18 12:00:00,147.27,147.28,146.72,146.95,1129899.0,147.27,147.28,146.72,146.95,1129899.0
2020-09-18 12:05:00,146.92,147.71,146.76,147.4,1514649.0,146.92,147.71,146.76,147.4,1514649.0
2020-09-18 12:10:00,147.37,147.69,147.08,147.17,1403625.0,147.37,147.69,147.08,147.17,1403625.0
2020-09-18 12:15:00,147.1,147.25,146.78,147.02,1171458.0,147.1,147.25,146.78,147.02,1171458.0
2020-09-18 12:20:00,147.02,147.15,146.61,146.75,1201734.0,147.02,147.15,146.61,146.75,1201734.0
2020-09-18 12:25:00,146.72,147.16,146.62,146.83,1307652.0,146.72,147.16,146.62,146.83,1307652.0
2020-09-18 12:30:00,146.86,146.92,146.2,146.56,1531935.0,146.86,146.92,146.2,146.56,1531935.0
2020-09-18 12:35:00,146.65,146.7,145.67,146.0,1470636.0,146.65,146.7,145.67,146.0,1470636.0
2020-09-18 12:40:00,145.93,146.29,144.4,145.01,2837202.0,145.93,146.29,144.4,145.01,2837202.0
2020-09-18 12:45:00,145.09,145.65,145.0,145.21,1659444.0,145.09,145.65,145.0,145.21,1659444.0
2020-09-18 12:50:00,145.12,145.33,144.39,144.55,1680150.0,145.12,145.33,144.39,144.55,1680150.0
2020-09-18 12:55:00,144.65,145.1,143.73,144.93,2245116.0,144.65,145.1,143.73,144.93,2245116.0
2020-09-18 13:00:00,144.95,145.7,144.6,145.48,1634247.0,144.95,145.7,144.6,145.48,1634247.0
2020-09-18 13:05:00,145.5,145.52,144.6,144.85,1245291.0,145.5,145.52,144.6,144.85,1245291.0
2020-09-18 13:10:00,144.84,145.75,144.57,145.54,1168482.0,144.84,145.75,144.57,145.54,1168482.0
2020-09-18 13:15:00,145.45,145.59,145.02,145.1,1184793.0,145.45,145.59,145.02,145.1,1184793.0
2020-09-18 13:20:00,145.18,145.55,144.6,144.82,988944.0,145.18,145.55,144.6,144.82,988944.0
2020-09-18 13:25:00,144.89,145.13,144.07,144.12,1077510.0,144.89,145.13,144.07,144.12,1077510.0
2020-09-18 13:30:00,144.13,144.32,142.93,143.96,2831307.0,144.13,144.32,142.93,143.96,2831307.0
2020-09-18 13:35:00,144.02,144.69,143.69,144.67,1595751.0,144.02,144.69,143.69,144.67,1595751.0
2020-09-18 13:40:00,144.63,145.19,144.34,145.05,1726212.0,144.63,145.19,144.34,145.05,1726212.0
2020-09-18 13:45:00,145.1,145.29,144.59,144.86,1546407.0,145.1,145.29,144.59,144.86,1546407.0
2020-09-18 13:50:00,144.83,145.14,144.51,145.07,1244148.0,144.83,145.14,144.51,145.07,1244148.0
2020-09-18 13:55:00,145.08,145.64,144.9,145.53,1761831.0,145.08,145.64,144.9,145.53,1761831.0
2020-09-18 14:00:00,145.61,145.64,144.9,145.1,1513122.0,145.61,145.64,144.9,145.1,1513122.0
2020-09-18 14:05:00,145.12,145.8,145.09,145.8,1405050.0,145.12,145.8,145.09,145.8,1405050.0
2020-09-18 14:10:00,145.77,146.32,145.63,146.03,2014542.0,145.77,146.32,145.63,146.03,2014542.0
2020-09-18 14:15:00,146.03,146.5,145.88,146.26,2032002.0,146.03,146.5,145.88,146.26,2032002.0
2020-09-18 14:20:00,146.22,146.94,146.01,146.83,2168382.0,146.22,146.94,146.01,146.83,2168382.0
2020-09-18 14:25:00,146.83,147.37,146.71,147.07,2356965.0,146.83,147.37,146.71,147.07,2356965.0
2020-09-18 14:30:00,147.06,147.42,146.78,147.33,1888698.0,147.06,147.42,146.78,147.33,1888698.0
2020-09-18 14:35:00,147.3,147.5,147.0,147.1,1591269.0,147.3,147.5,147.0,147.1,1591269.0
2020-09-18 14:40:00,147.1,147.38,146.41,146.53,1771569.0,147.1,147.38,146.41,146.53,1771569.0
2020-09-18 14:45:00,146.59,146.89,146.5,146.81,1306659.0,146.59,146.89,146.5,146.81,1306659.0
2020-09-18 14:50:00,146.79,146.8,146.0,146.27,1449891.0,146.79,146.8,146.0,146.27,1449891.0
2020-09-18 14:55:00,146.24,147.32,146.03,147.27,1688583.0,146.24,147.32,146.03,147.27,1688583.0
2020-09-18 15:00:00,147.3,147.98,147.13,147.84,2251758.0,147.3,147.98,147.13,147.84,2251758.0
2020-09-18 15:05:00,147.87,148.22,147.67,148.0,1820469.0,147.87,148.22,147.67,148.0,1820469.0
2020-09-18 15:10:00,148.0,148.33,147.93,148.3,1724667.0,148.0,148.33,147.93,148.3,1724667.0
2020-09-18 15:15:00,148.29,148.41,147.67,147.8,1839156.0,148.29,148.41,147.67,147.8,1839156.0
2020-09-18 15:20:00,147.82,148.27,147.52,148.22,1558119.0,147.82,148.27,147.52,148.22,1558119.0
2020-09-18 15:25:00,148.18,149.05,148.16,148.99,2521140.0,148.18,149.05,148.16,148.99,2521140.0
2020-09-18 15:30:00,148.93,149.57,148.76,149.27,2837424.0,148.93,149.57,148.76,149.27,2837424.0
2020-09-18 15:35:00,149.27,149.55,149.17,149.49,1865010.0,149.27,149.55,149.17,149.49,1865010.0
2020-09-18 15:40:00,149.48,149.83,149.18,149.73,2126607.0,149.48,149.83,149.18,149.73,2126607.0
2020-09-18 15:45:00,149.76,150.08,149.74,149.91,2558328.0,149.76,150.08,149.74,149.91,2558328.0
2020-09-18 15:50:00,149.85,149.96,148.08,148.9,3600522.0,149.85,149.96,148.08,148.9,3600522.0
2020-09-18 15:55:00,148.91,148.96,146.94,146.99,4976556.0,148.91,148.96,146.94,146.99,4976556.0
2020-09-21 09:30:00,151.11,151.89,149.33,150.59,7647039.0,151.11,151.89,149.33,150.59,7647039.0
2020-09-21 09:35:00,150.55,151.28,148.7,148.83,4678008.0,150.55,151.28,148.7,148.83,4678008.0
2020-09-21 09:40:00,148.88,149.99,147.84,149.86,4545924.0,148.88,149.99,147.84,149.86,4545924.0
2020-09-21 09:45:00,149.86,150.46,149.06,149.7,3490011.0,149.86,150.46,149.06,149.7,3490011.0
2020-09-21 09:50:00,149.79,151.1,149.0,150.75,4361949.0,149.79,151.1,149.0,150.75,4361949.0
2020-09-21 09:55:00,150.74,150.74,149.1,149.45,3060810.0,150.74,150.74,149.1,149.45,3060810.0
2020-09-21 10:00:00,149.49,150.16,148.47,148.84,3126564.0,149.49,150.16,148.47,148.84,3126564.0
2020-09-21 10:05:00,148.84,149.37,148.33,148.42,2787870.0,148.84,149.37,148.33,148.42,2787870.0
2020-09-21 10:10:00,148.49,149.52,148.37,149.04,2501304.0,148.49,149.52,148.37,149.04,2501304.0
2020-09-21 10:15:00,149.04,149.47,148.72,149.34,1820370.0,149.04,149.47,148.72,149.34,1820370.0
2020-09-21 10:20:00,149.37,149.63,147.78,148.17,3003909.0,149.37,149.63,147.78,148.17,3003909.0
2020-09-21 10:25:00,148.06,148.14,143.33,143.64,6116856.0,148.06,148.14,143.33,143.64,6116856.0
2020-09-21 10:30:00,143.62,144.28,138.33,141.68,9037440.0,143.62,144.28,138.33,141.68,9037440.0
2020-09-21 10:35:00,141.82,142.33,136.0,136.05,6725502.0,141.82,142.33,136.0,136.05,6725502.0
2020-09-21 10:40:00,136.05,140.33,135.69,139.31,6246276.0,136.05,140.33,135.69,139.31,6246276.0
2020-09-21 10:45:00,139.32,142.0,139.14,141.91,4634184.0,139.32,142.0,139.14,141.91,4634184.0
2020-09-21 10:50:00,141.88,142.48,140.43,142.17,3415005.0,141.88,142.48,140.43,142.17,3415005.0
2020-09-21 10:55:00,142.07,142.96,141.75,142.21,3110340.0,142.07,142.96,141.75,142.21,3110340.0
2020-09-21 11:00:00,142.18,144.43,142.05,143.9,4818783.0,142.18,144.43,142.05,143.9,4818783.0
2020-09-21 11:05:00,143.89,145.73,143.67,145.07,4568952.0,143.89,145.73,143.67,145.07,4568952.0
2020-09-21 11:10:00,145.12,145.33,143.47,143.73,3470328.0,145.12,145.33,143.47,143.73,3470328.0
2020-09-21 11:15:00,143.79,144.0,142.57,143.82,3048039.0,143.79,144.0,142.57,143.82,3048039.0
2020-09-21 11:20:00,143.9,146.0,143.75,144.27,3570423.0,143.9,146.0,143.75,144.27,3570423.0
2020-09-21 11:25:00,144.27,145.49,143.46,144.8,3106959.0,144.27,145.49,143.46,144.8,3106959.0
2020-09-21 11:30:00,144.82,145.49,143.67,143.87,2629233.0,144.82,145.49,143.67,143.87,2629233.0
2020-09-21 11:35:00,143.82,145.15,143.44,144.6,2629755.0,143.82,145.15,143.44,144.6,2629755.0
2020-09-21 11:40:00,144.68,145.23,143.68,144.17,2521452.0,144.68,145.23,143.68,144.17,2521452.0
2020-09-21 11:45:00,144.18,145.87,144.07,145.58,2656647.0,144.18,145.87,144.07,145.58,2656647.0
2020-09-21 11:50:00,145.58,146.87,145.58,146.64,3180081.0,145.58,146.87,145.58,146.64,3180081.0
2020-09-21 11:55:00,146.68,146.68,145.67,146.3,2593695.0,146.68,146.68,145.67,146.3,2593695.0
2020-09-21 12:00:00,146.33,147.71,146.33,147.7,3282378.0,146.33,147.71,146.33,147.7,3282378.0
2020-09-21 12:05:00,147.71,148.13,147.36,147.39,2699817.0,147.71,148.13,147.36,147.39,2699817.0
2020-09-21 12:10:00,147.41,147.92,146.85,147.05,2659098.0,147.41,147.92,146.85,147.05,2659098.0
2020-09-21 12:15:00,147.04,148.77,147.02,148.54,3179046.0,147.04,148.77,147.02,148.54,3179046.0
2020-09-21 12:20:00,148.5,148.93,147.56,148.46,2475255.0,148.5,148.93,147.56,148.46,2475255.0
2020-09-21 12:25:00,148.42,149.18,148.19,149.06,2423781.0,148.42,149.18,148.19,149.06,2423781.0
2020-09-21 12:30:00,149.1,149.1,147.93,148.73,2163381.0,149.1,149.1,147.93,148.73,2163381.0
2020-09-21 12:35:00,148.72,149.48,148.64,149.15,2465901.0,148.72,149.48,148.64,149.15,2465901.0
2020-09-21 12:40:00,149.13,149.6,148.45,148.52,2036724.0,149.13,149.6,148.45,148.52,2036724.0
2020-09-21 12:45:00,148.49,148.95,147.67,148.17,2368320.0,148.49,148.95,147.67,148.17,2368320.0
2020-09-21 12:50:00,148.16,148.83,147.67,148.72,1914174.0,148.16,148.83,147.67,148.72,1914174.0
2020-09-21 12:55:00,148.74,149.13,148.04,148.53,2041863.0,148.74,149.13,148.04,148.53,2041863.0
2020-09-21 13:00:00,148.54,148.98,147.56,147.71,1967601.0,148.54,148.98,147.56,147.71,1967601.0
2020-09-21 13:05:00,147.72,148.04,146.96,147.66,1965876.0,147.72,148.04,146.96,147.66,1965876.0
2020-09-21 13:10:00,147.63,148.23,147.05,148.02,2155251.0,147.63,148.23,147.05,148.02,2155251.0
2020-09-21 13:15:00,148.03,148.48,147.41,148.1,1959060.0,148.03,148.48,147.41,148.1,1959060.0
2020-09-21 13:20:00,148.13,148.96,147.91,148.89,1949136.0,148.13,148.96,147.91,148.89,1949136.0
2020-09-21 13:25:00,148.87,148.96,148.18,148.35,1723428.0,148.87,148.96,148.18,148.35,1723428.0
2020-09-21 13:30:00,148.38,149.09,148.05,148.82,1868472.0,148.38,149.09,148.05,148.82,1868472.0
2020-09-21 13:35:00,148.79,149.25,148.73,148.91,1522452.0,148.79,149.25,148.73,148.91,1522452.0
2020-09-21 13:40:00,148.88,148.91,148.07,148.23,1585680.0,148.88,148.91,148.07,148.23,1585680.0
2020-09-21 13:45:00,148.18,148.38,147.74,148.03,1556193.0,148.18,148.38,147.74,148.03,1556193.0
2020-09-21 13:50:00,148.03,148.27,147.51,147.58,1179531.0,148.03,148.27,147.51,147.58,1179531.0
2020-09-21 13:55:00,147.59,147.99,147.14,147.74,1802355.0,147.59,147.99,147.14,147.74,1802355.0
2020-09-21 14:00:00,147.78,148.53,147.67,148.43,1690002.0,147.78,148.53,147.67,148.43,1690002.0
2020-09-21 14:05:00,148.43,148.5,147.37,147.67,1479858.0,148.43,148.5,147.37,147.67,1479858.0
2020-09-21 14:10:00,147.69,147.9,147.17,147.46,1491312.0,147.69,147.9,147.17,147.46,1491312.0
2020-09-21 14:15:00,147.5,147.81,146.0,146.65,2155455.0,147.5,147.81,146.0,146.65,2155455.0
2020-09-21 14:20:00,146.61,147.33,146.51,146.95,1643940.0,146.61,147.33,146.51,146.95,1643940.0
2020-09-21 14:25:00,146.92,147.81,146.67,147.47,1575537.0,146.92,147.81,146.67,147.47,1575537.0
2020-09-21 14:30:00,147.45,147.46,146.27,146.71,1465296.0,147.45,147.46,146.27,146.71,1465296.0
2020-09-21 14:35:00,146.68,146.99,146.44,146.55,1072821.0,146.68,146.99,146.44,146.55,1072821.0
2020-09-21 14:40:00,146.65,146.9,145.05,145.56,1962309.0,146.65,146.9,145.05,145.56,1962309.0
2020-09-21 14:45:00,145.46,146.0,145.36,145.5,1568820.0,145.46,146.0,145.36,145.5,1568820.0
2020-09-21 14:50:00,145.54,147.55,145.48,147.46,2685468.0,145.54,147.55,145.48,147.46,2685468.0
2020-09-21 14:55:00,147.44,148.0,147.34,147.66,2413257.0,147.44,148.0,147.34,147.66,2413257.0
2020-09-21 15:00:00,147.63,148.33,147.43,148.22,2019726.0,147.63,148.33,147.43,148.22,2019726.0
2020-09-21 15:05:00,148.17,148.32,147.61,148.06,1332252.0,148.17,148.32,147.61,148.06,1332252.0
2020-09-21 15:10:00,148.02,148.22,147.1,147.34,1701333.0,148.02,148.22,147.1,147.34,1701333.0
2020-09-21 15:15:00,147.34,148.59,147.32,148.27,2358243.0,147.34,148.59,147.32,148.27,2358243.0
2020-09-21 15:20:00,148.29,149.0,147.81,148.87,2139234.0,148.29,149.0,147.81,148.87,2139234.0
2020-09-21 15:25:00,148.86,148.9,148.22,148.55,1515750.0,148.86,148.9,148.22,148.55,1515750.0
2020-09-21 15:30:00,148.52,149.17,147.77,148.5,2711088.0,148.52,149.17,147.77,148.5,2711088.0
2020-09-21 15:35:00,148.43,148.97,148.21,148.74,1847925.0,148.43,148.97,148.21,148.74,1847925.0
2020-09-21 15:40:00,148.59,148.83,148.39,148.64,1767051.0,148.59,148.83,148.39,148.64,1767051.0
2020-09-21 15:45:00,148.67,149.25,148.47,149.06,2630694.0,148.67,149.25,148.47,149.06,2630694.0
2020-09-21 15:50:00,149.0,149.95,148.93,149.75,2914740.0,149.0,149.95,148.93,149.75,2914740.0
2020-09-21 15:55:00,149.8,149.96,149.5,149.8,2687130.0,149.8,149.96,149.5,149.8,2687130.0
2020-09-22 09:30:00,143.2,144.93,142.18,144.89,5044761.0,143.2,144.93,142.18,144.89,5044761.0
2020-09-22 09:35:00,144.89,145.92,143.76,144.23,4393569.0,144.89,145.92,143.76,144.23,4393569.0
2020-09-22 09:40:00,144.25,144.73,141.38,141.92,3795972.0,144.25,144.73,141.38,141.92,3795972.0
2020-09-22 09:45:00,141.94,142.77,140.84,141.85,4100289.0,141.94,142.77,140.84,141.85,4100289.0
2020-09-22 09:50:00,141.86,143.1,141.26,142.52,3033474.0,141.86,143.1,141.26,142.52,3033474.0
2020-09-22 09:55:00,142.57,143.5,141.8,143.43,2441148.0,142.57,143.5,141.8,143.43,2441148.0
2020-09-22 10:00:00,143.44,144.15,142.93,144.01,3002379.0,143.44,144.15,142.93,144.01,3002379.0
2020-09-22 10:05:00,143.97,143.99,142.74,143.24,2307519.0,143.97,143.99,142.74,143.24,2307519.0
2020-09-22 10:10:00,143.25,144.66,143.1,144.33,2583912.0,143.25,144.66,143.1,144.33,2583912.0
2020-09-22 10:15:00,144.33,144.66,143.47,143.96,1927206.0,144.33,144.66,143.47,143.96,1927206.0
2020-09-22 10:20:00,144.0,144.28,142.54,142.57,2197914.0,144.0,144.28,142.54,142.57,2197914.0
2020-09-22 10:25:00,142.67,143.44,142.22,142.68,2031330.0,142.67,143.44,142.22,142.68,2031330.0
2020-09-22 10:30:00,142.73,143.14,141.91,142.77,1846260.0,142.73,143.14,141.91,142.77,1846260.0
2020-09-22 10:35:00,142.72,143.88,142.72,142.78,2003043.0,142.72,143.88,142.72,142.78,2003043.0
2020-09-22 10:40:00,142.75,143.0,141.47,141.73,2168181.0,142.75,143.0,141.47,141.73,2168181.0
2020-09-22 10:45:00,141.77,142.19,141.17,141.44,2459064.0,141.77,142.19,141.17,141.44,2459064.0
2020-09-22 10:50:00,141.43,142.03,141.17,141.5,1662612.0,141.43,142.03,141.17,141.5,1662612.0
2020-09-22 10:55:00,141.5,141.52,139.2,139.92,4069428.0,141.5,141.52,139.2,139.92,4069428.0
2020-09-22 11:00:00,139.94,140.97,139.33,139.68,2318319.0,139.94,140.97,139.33,139.68,2318319.0
2020-09-22 11:05:00,139.68,141.47,139.43,141.14,2634612.0,139.68,141.47,139.43,141.14,2634612.0
2020-09-22 11:10:00,141.1,141.96,141.04,141.73,2231085.0,141.1,141.96,141.04,141.73,2231085.0
2020-09-22 11:15:00,141.71,141.94,140.89,141.2,1612632.0,141.71,141.94,140.89,141.2,1612632.0
2020-09-22 11:20:00,141.16,141.57,140.52,141.38,1569621.0,141.16,141.57,140.52,141.38,1569621.0
2020-09-22 11:25:00,141.39,141.44,140.06,140.43,1449747.0,141.39,141.44,140.06,140.43,1449747.0
2020-09-22 11:30:00,140.46,140.87,140.07,140.22,1455927.0,140.46,140.87,140.07,140.22,1455927.0
2020-09-22 11:35:00,140.26,141.2,140.22,140.85,1437528.0,140.26,141.2,140.22,140.85,1437528.0
2020-09-22 11:40:00,140.84,141.76,140.78,141.2,1737510.0,140.84,141.76,140.78,141.2,1737510.0
2020-09-22 11:45:00,141.18,141.71,141.02,141.45,1228860.0,141.18,141.71,141.02,141.45,1228860.0
2020-09-22 11:50:00,141.48,141.71,140.69,140.96,1374357.0,141.48,141.71,140.69,140.96,1374357.0
2020-09-22 11:55:00,140.96,142.22,140.79,142.11,1921611.0,140.96,142.22,140.79,142.11,1921611.0
2020-09-22 12:00:00,142.1,142.38,141.72,142.09,1639026.0,142.1,142.38,141.72,142.09,1639026.0
2020-09-22 12:05:00,142.1,142.55,141.75,142.37,1359852.0,142.1,142.55,141.75,142.37,1359852.0
2020-09-22 12:10:00,142.37,142.91,142.33,142.61,1769658.0,142.37,142.91,142.33,142.61,1769658.0
2020-09-22 12:15:00,142.56,142.78,142.08,142.44,1365882.0,142.56,142.78,142.08,142.44,1365882.0
2020-09-22 12:20:00,142.46,142.95,142.02,142.67,1487688.0,142.46,142.95,142.02,142.67,1487688.0
2020-09-22 12:25:00,142.67,142.85,142.22,142.62,1146999.0,142.67,142.85,142.22,142.62,1146999.0
2020-09-22 12:30:00,142.6,142.84,141.77,141.81,1269762.0,142.6,142.84,141.77,141.81,1269762.0
2020-09-22 12:35:00,141.8,142.43,141.76,142.11,1126713.0,141.8,142.43,141.76,142.11,1126713.0
2020-09-22 12:40:00,142.1,142.45,141.92,142.29,1010796.0,142.1,142.45,141.92,142.29,1010796.0
2020-09-22 12:45:00,142.29,142.35,141.25,141.57,1317384.0,142.29,142.35,141.25,141.57,1317384.0
2020-09-22 12:50:00,141.58,141.69,141.15,141.69,988887.0,141.58,141.69,141.15,141.69,988887.0
2020-09-22 12:55:00,141.63,141.91,141.33,141.81,959274.0,141.63,141.91,141.33,141.81,959274.0
2020-09-22 13:00:00,141.81,142.28,141.77,142.18,1143750.0,141.81,142.28,141.77,142.18,1143750.0
2020-09-22 13:05:00,142.17,142.5,141.84,142.37,1091172.0,142.17,142.5,141.84,142.37,1091172.0
2020-09-22 13:10:00,142.35,142.78,142.18,142.68,1118394.0,142.35,142.78,142.18,142.68,1118394.0
2020-09-22 13:15:00,142.69,143.29,142.47,143.23,1558887.0,142.69,143.29,142.47,143.23,1558887.0
2020-09-22 13:20:00,143.26,143.93,142.9,143.81,2044689.0,143.26,143.93,142.9,143.81,2044689.0
2020-09-22 13:25:00,143.83,144.25,143.4,143.93,2414157.0,143.83,144.25,143.4,143.93,2414157.0
2020-09-22 13:30:00,143.95,144.03,143.08,143.14,1595544.0,143.95,144.03,143.08,143.14,1595544.0
2020-09-22 13:35:00,143.15,143.63,142.88,143.42,1316052.0,143.15,143.63,142.88,143.42,1316052.0
2020-09-22 13:40:00,143.42,143.85,143.2,143.62,1428792.0,143.42,143.85,143.2,143.62,1428792.0
2020-09-22 13:45:00,143.66,144.06,143.25,143.95,1392261.0,143.66,144.06,143.25,143.95,1392261.0
2020-09-22 13:50:00,143.95,144.46,143.8,144.27,1678962.0,143.95,144.46,143.8,144.27,1678962.0
2020-09-22 13:55:00,144.21,144.62,144.0,144.3,1336116.0,144.21,144.62,144.0,144.3,1336116.0
2020-09-22 14:00:00,144.28,144.54,143.5,143.65,1331910.0,144.28,144.54,143.5,143.65,1331910.0
2020-09-22 14:05:00,143.65,143.72,143.23,143.58,1307022.0,143.65,143.72,143.23,143.58,1307022.0
2020-09-22 14:10:00,143.55,144.05,143.46,143.82,1154856.0,143.55,144.05,143.46,143.82,1154856.0
2020-09-22 14:15:00,143.82,144.15,143.56,143.75,1064826.0,143.82,144.15,143.56,143.75,1064826.0
2020-09-22 14:20:00,143.71,143.75,142.51,143.06,1823754.0,143.71,143.75,142.51,143.06,1823754.0
2020-09-22 14:25:00,143.06,143.46,142.83,143.4,1218465.0,143.06,143.46,142.83,143.4,1218465.0
2020-09-22 14:30:00,143.42,143.43,142.2,142.42,1272534.0,143.42,143.43,142.2,142.42,1272534.0
2020-09-22 14:35:00,142.38,142.83,142.07,142.77,1406421.0,142.38,142.83,142.07,142.77,1406421.0
2020-09-22 14:40:00,142.76,143.16,142.67,142.92,1150113.0,142.76,143.16,142.67,142.92,1150113.0
2020-09-22 14:45:00,142.9,143.03,142.53,142.75,1031178.0,142.9,143.03,142.53,142.75,1031178.0
2020-09-22 14:50:00,142.73,142.98,142.58,142.68,873654.0,142.73,142.98,142.58,142.68,873654.0
2020-09-22 14:55:00,142.67,142.96,141.86,142.06,1172871.0,142.67,142.96,141.86,142.06,1172871.0
2020-09-22 15:00:00,142.09,142.51,141.83,142.13,1225305.0,142.09,142.51,141.83,142.13,1225305.0
2020-09-22 15:05:00,142.11,142.74,142.11,142.26,1291554.0,142.11,142.74,142.11,142.26,1291554.0
2020-09-22 15:10:00,142.21,142.34,141.51,141.52,1629759.0,142.21,142.34,141.51,141.52,1629759.0
2020-09-22 15:15:00,141.55,141.67,140.78,140.91,1782159.0,141.55,141.67,140.78,140.91,1782159.0
2020-09-22 15:20:00,140.88,141.79,140.83,141.3,1841964.0,140.88,141.79,140.83,141.3,1841964.0
2020-09-22 15:25:00,141.36,141.71,140.78,140.91,1403142.0,141.36,141.71,140.78,140.91,1403142.0
2020-09-22 15:30:00,140.87,141.33,140.39,141.29,1613214.0,140.87,141.33,140.39,141.29,1613214.0
2020-09-22 15:35:00,141.28,141.62,141.13,141.53,1643610.0,141.28,141.62,141.13,141.53,1643610.0
2020-09-22 15:40:00,141.57,142.46,141.46,142.38,2307624.0,141.57,142.46,141.46,142.38,2307624.0
2020-09-22 15:45:00,142.4,142.82,141.5,141.61,2142606.0,142.4,142.82,141.5,141.61,2142606.0
2020-09-22 15:50:00,141.5,142.08,141.34,141.6,1775889.0,141.5,142.08,141.34,141.6,1775889.0
2020-09-22 15:55:00,141.63,141.91,141.2,141.32,2631315.0,141.63,141.91,141.2,141.32,2631315.0
2020-09-23 09:30:00,135.03,136.78,134.02,136.31,8024850.0,135.03,136.78,134.02,136.31,8024850.0
2020-09-23 09:35:00,136.36,137.38,133.99,134.33,5400264.0,136.36,137.38,133.99,134.33,5400264.0
2020-09-23 09:40:00,134.34,134.76,132.7,133.93,4884306.0,134.34,134.76,132.7,133.93,4884306.0
2020-09-23 09:45:00,133.94,134.87,133.46,133.78,3081468.0,133.94,134.87,133.46,133.78,3081468.0
2020-09-23 09:50:00,133.9,133.99,131.7,132.0,4679052.0,133.9,133.99,131.7,132.0,4679052.0
2020-09-23 09:55:00,131.95,133.5,131.86,132.67,3660711.0,131.95,133.5,131.86,132.67,3660711.0
2020-09-23 10:00:00,132.74,134.0,132.52,133.54,3607002.0,132.74,134.0,132.52,133.54,3607002.0
2020-09-23 10:05:00,133.55,133.62,131.68,131.86,3301743.0,133.55,133.62,131.68,131.86,3301743.0
2020-09-23 10:10:00,131.87,133.0,131.85,132.83,2938896.0,131.87,133.0,131.85,132.83,2938896.0
2020-09-23 10:15:00,132.8,132.85,131.5,132.03,3370665.0,132.8,132.85,131.5,132.03,3370665.0
2020-09-23 10:20:00,131.95,133.46,131.95,132.72,3185010.0,131.95,133.46,131.95,132.72,3185010.0
2020-09-23 10:25:00,132.72,134.15,132.45,134.01,3081399.0,132.72,134.15,132.45,134.01,3081399.0
2020-09-23 10:30:00,134.01,135.1,133.82,134.23,3937827.0,134.01,135.1,133.82,134.23,3937827.0
2020-09-23 10:35:00,134.2,134.24,133.17,133.2,2739591.0,134.2,134.24,133.17,133.2,2739591.0
2020-09-23 10:40:00,133.29,134.1,133.24,133.64,2125806.0,133.29,134.1,133.24,133.64,2125806.0
2020-09-23 10:45:00,133.7,134.45,133.33,134.06,1921479.0,133.7,134.45,133.33,134.06,1921479.0
2020-09-23 10:50:00,134.02,134.07,132.89,133.06,2127843.0,134.02,134.07,132.89,133.06,2127843.0
2020-09-23 10:55:00,133.07,133.62,131.92,132.45,2586978.0,133.07,133.62,131.92,132.45,2586978.0
2020-09-23 11:00:00,132.42,132.83,131.97,132.35,2015901.0,132.42,132.83,131.97,132.35,2015901.0
2020-09-23 11:05:00,132.34,132.96,132.28,132.38,1942239.0,132.34,132.96,132.28,132.38,1942239.0
2020-09-23 11:10:00,132.41,132.93,131.33,131.52,2252556.0,132.41,132.93,131.33,131.52,2252556.0
2020-09-23 11:15:00,131.5,132.32,131.33,131.9,2528760.0,131.5,132.32,131.33,131.9,2528760.0
2020-09-23 11:20:00,131.9,132.0,130.67,130.82,2703315.0,131.9,132.0,130.67,130.82,2703315.0
2020-09-23 11:25:00,130.86,131.11,129.31,130.23,4648260.0,130.86,131.11,129.31,130.23,4648260.0
2020-09-23 11:30:00,130.29,130.96,129.72,130.14,3094716.0,130.29,130.96,129.72,130.14,3094716.0
2020-09-23 11:35:00,130.11,131.11,129.72,130.98,2543826.0,130.11,131.11,129.72,130.98,2543826.0
2020-09-23 11:40:00,130.91,131.04,129.93,129.97,1911654.0,130.91,131.04,129.93,129.97,1911654.0
2020-09-23 11:45:00,130.0,130.0,128.45,128.71,3685077.0,130.0,130.0,128.45,128.71,3685077.0
2020-09-23 11:50:00,128.71,128.78,127.67,128.23,4376913.0,128.71,128.78,127.67,128.23,4376913.0
2020-09-23 11:55:00,128.21,129.0,128.17,128.54,2839452.0,128.21,129.0,128.17,128.54,2839452.0
2020-09-23 12:00:00,128.54,129.46,128.41,129.06,2496279.0,128.54,129.46,128.41,129.06,2496279.0
2020-09-23 12:05:00,129.03,129.77,128.45,129.54,2545929.0,129.03,129.77,128.45,129.54,2545929.0
2020-09-23 12:10:00,129.56,129.88,128.91,129.33,1869471.0,129.56,129.88,128.91,129.33,1869471.0
2020-09-23 12:15:00,129.4,129.59,128.33,128.42,1785927.0,129.4,129.59,128.33,128.42,1785927.0
2020-09-23 12:20:00,128.42,129.4,128.39,129.34,1541259.0,128.42,129.4,128.39,129.34,1541259.0
2020-09-23 12:25:00,129.37,129.64,129.04,129.22,1174620.0,129.37,129.64,129.04,129.22,1174620.0
2020-09-23 12:30:00,129.2,129.37,128.78,129.01,1026462.0,129.2,129.37,128.78,129.01,1026462.0
2020-09-23 12:35:00,129.03,129.86,128.75,129.85,2163081.0,129.03,129.86,128.75,129.85,2163081.0
2020-09-23 12:40:00,129.84,130.51,129.58,130.51,2087322.0,129.84,130.51,129.58,130.51,2087322.0
2020-09-23 12:45:00,130.51,130.53,129.55,129.95,1635396.0,130.51,130.53,129.55,129.95,1635396.0
2020-09-23 12:50:00,129.98,130.0,129.37,129.41,892986.0,129.98,130.0,129.37,129.41,892986.0
2020-09-23 12:55:00,129.4,131.29,129.4,130.96,2597220.0,129.4,131.29,129.4,130.96,2597220.0
2020-09-23 13:00:00,131.03,131.06,130.19,130.31,1440264.0,131.03,131.06,130.19,130.31,1440264.0
2020-09-23 13:05:00,130.33,131.19,130.3,131.18,1340928.0,130.33,131.19,130.3,131.18,1340928.0
2020-09-23 13:10:00,131.14,131.33,130.52,130.63,1548759.0,131.14,131.33,130.52,130.63,1548759.0
2020-09-23 13:15:00,130.67,130.83,130.35,130.39,1042257.0,130.67,130.83,130.35,130.39,1042257.0
2020-09-23 13:20:00,130.39,131.0,130.35,130.58,1107024.0,130.39,131.0,130.35,130.58,1107024.0
2020-09-23 13:25:00,130.59,130.6,129.6,129.85,1404492.0,130.59,130.6,129.6,129.85,1404492.0
2020-09-23 13:30:00,129.83,131.17,129.83,130.93,2230470.0,129.83,131.17,129.83,130.93,2230470.0
2020-09-23 13:35:00,130.91,130.95,130.08,130.14,1168314.0,130.91,130.95,130.08,130.14,1168314.0
2020-09-23 13:40:00,130.11,130.4,129.67,129.67,1108977.0,130.11,130.4,129.67,129.67,1108977.0
2020-09-23 13:45:00,129.7,130.2,129.5,130.13,1068888.0,129.7,130.2,129.5,130.13,1068888.0
2020-09-23 13:50:00,130.15,130.18,129.52,129.57,930027.0,130.15,130.18,129.52,129.57,930027.0
2020-09-23 13:55:00,129.62,129.72,129.33,129.48,973887.0,129.62,129.72,129.33,129.48,973887.0
2020-09-23 14:00:00,129.48,129.52,128.7,128.96,1524741.0,129.48,129.52,128.7,128.96,1524741.0
2020-09-23 14:05:00,128.96,129.04,128.44,128.6,1253340.0,128.96,129.04,128.44,128.6,1253340.0
2020-09-23 14:10:00,128.59,128.79,128.0,128.67,1726440.0,128.59,128.79,128.0,128.67,1726440.0
2020-09-23 14:15:00,128.67,128.67,127.25,127.48,2473176.0,128.67,128.67,127.25,127.48,2473176.0
2020-09-23 14:20:00,127.48,127.83,127.03,127.8,2380416.0,127.48,127.83,127.03,127.8,2380416.0
2020-09-23 14:25:00,127.8,128.6,127.7,128.32,1741458.0,127.8,128.6,127.7,128.32,1741458.0
2020-09-23 14:30:00,128.33,128.34,127.88,128.26,1527864.0,128.33,128.34,127.88,128.26,1527864.0
2020-09-23 14:35:00,128.25,128.33,127.41,127.81,1188837.0,128.25,128.33,127.41,127.81,1188837.0
2020-09-23 14:40:00,127.79,127.84,127.07,127.22,1424034.0,127.79,127.84,127.07,127.22,1424034.0
2020-09-23 14:45:00,127.23,127.33,126.02,126.45,2891358.0,127.23,127.33,126.02,126.45,2891358.0
2020-09-23 14:50:00,126.39,127.06,126.35,126.49,1561836.0,126.39,127.06,126.35,126.49,1561836.0
2020-09-23 14:55:00,126.47,126.51,125.4,125.88,2334030.0,126.47,126.51,125.4,125.88,2334030.0
2020-09-23 15:00:00,125.88,126.49,125.68,125.73,1577928.0,125.88,126.49,125.68,125.73,1577928.0
2020-09-23 15:05:00,125.76,126.33,125.29,126.28,1977585.0,125.76,126.33,125.29,126.28,1977585.0
2020-09-23 15:10:00,126.19,127.55,126.17,127.14,2446074.0,126.19,127.55,126.17,127.14,2446074.0
2020-09-23 15:15:00,127.12,127.5,126.5,127.1,1766961.0,127.12,127.5,126.5,127.1,1766961.0
2020-09-23 15:20:00,127.11,127.8,127.0,127.28,1508982.0,127.11,127.8,127.0,127.28,1508982.0
2020-09-23 15:25:00,127.28,127.33,126.33,127.32,1803936.0,127.28,127.33,126.33,127.32,1803936.0
2020-09-23 15:30:00,127.28,127.63,127.03,127.11,1439745.0,127.28,127.63,127.03,127.11,1439745.0
2020-09-23 15:35:00,127.12,127.49,126.95,127.39,1260354.0,127.12,127.49,126.95,127.39,1260354.0
2020-09-23 15:40:00,127.36,128.8,127.36,128.7,2730147.0,127.36,128.8,127.36,128.7,2730147.0
2020-09-23 15:45:00,128.71,128.72,127.46,127.96,2127354.0,128.71,128.72,127.46,127.96,2127354.0
2020-09-23 15:50:00,127.85,128.0,126.67,126.8,2011692.0,127.85,128.0,126.67,126.8,2011692.0
2020-09-23 15:55:00,126.79,127.0,126.34,126.8,3094404.0,126.79,127.0,126.34,126.8,3094404.0
2020-09-24 09:30:00,121.33,123.22,118.73,118.77,8176809.0,121.33,123.22,118.73,118.77,8176809.0
2020-09-24 09:35:00,118.76,120.0,117.1,118.5,6537012.0,118.76,120.0,117.1,118.5,6537012.0
2020-09-24 09:40:00,118.49,120.57,117.33,120.5,5234856.0,118.49,120.57,117.33,120.5,5234856.0
2020-09-24 09:45:00,120.52,124.5,120.14,123.25,6165873.0,120.52,124.5,120.14,123.25,6165873.0
2020-09-24 09:50:00,123.27,125.67,123.22,124.62,5239617.0,123.27,125.67,123.22,124.62,5239617.0
2020-09-24 09:55:00,124.63,124.73,122.5,124.0,3613377.0,124.63,124.73,122.5,124.0,3613377.0
2020-09-24 10:00:00,124.0,127.26,123.94,126.67,5683044.0,124.0,127.26,123.94,126.67,5683044.0
2020-09-24 10:05:00,126.67,128.33,126.65,127.23,4948767.0,126.67,128.33,126.65,127.23,4948767.0
2020-09-24 10:10:00,127.22,127.49,125.35,125.82,3547119.0,127.22,127.49,125.35,125.82,3547119.0
2020-09-24 10:15:00,125.84,127.0,125.74,126.27,2874282.0,125.84,127.0,125.74,126.27,2874282.0
2020-09-24 10:20:00,126.22,126.24,123.67,123.93,4227369.0,126.22,126.24,123.67,123.93,4227369.0
2020-09-24 10:25:00,123.92,124.83,123.88,124.01,2414226.0,123.92,124.83,123.88,124.01,2414226.0
2020-09-24 10:30:00,124.0,124.03,122.34,122.86,3857388.0,124.0,124.03,122.34,122.86,3857388.0
2020-09-24 10:35:00,122.9,123.85,122.75,123.55,2275356.0,122.9,123.85,122.75,123.55,2275356.0
2020-09-24 10:40:00,123.59,125.51,123.55,124.38,3296562.0,123.59,125.51,123.55,124.38,3296562.0
2020-09-24 10:45:00,124.42,126.55,124.33,125.81,3172278.0,124.42,126.55,124.33,125.81,3172278.0
2020-09-24 10:50:00,125.79,127.0,125.36,126.5,2609721.0,125.79,127.0,125.36,126.5,2609721.0
2020-09-24 10:55:00,126.56,127.27,125.83,127.02,2509611.0,126.56,127.27,125.83,127.02,2509611.0
2020-09-24 11:00:00,127.01,127.16,125.47,125.83,2207682.0,127.01,127.16,125.47,125.83,2207682.0
2020-09-24 11:05:00,125.84,126.5,124.57,125.18,1999719.0,125.84,126.5,124.57,125.18,1999719.0
2020-09-24 11:10:00,125.23,127.23,125.22,127.16,3019350.0,125.23,127.23,125.22,127.16,3019350.0
2020-09-24 11:15:00,127.1,128.17,126.77,127.42,3591312.0,127.1,128.17,126.77,127.42,3591312.0
2020-09-24 11:20:00,127.51,128.77,127.27,128.6,3289776.0,127.51,128.77,127.27,128.6,3289776.0
2020-09-24 11:25:00,128.61,129.83,128.52,129.01,4173258.0,128.61,129.83,128.52,129.01,4173258.0
2020-09-24 11:30:00,129.0,131.3,129.0,131.12,4409451.0,129.0,131.3,129.0,131.12,4409451.0
2020-09-24 11:35:00,131.13,131.37,129.74,129.98,3217761.0,131.13,131.37,129.74,129.98,3217761.0
2020-09-24 11:40:00,129.96,130.89,129.91,130.55,2231388.0,129.96,130.89,129.91,130.55,2231388.0
2020-09-24 11:45:00,130.5,131.0,129.17,130.26,2973828.0,130.5,131.0,129.17,130.26,2973828.0
2020-09-24 11:50:00,130.23,131.32,130.21,130.73,2645697.0,130.23,131.32,130.21,130.73,2645697.0
2020-09-24 11:55:00,130.73,132.73,130.7,132.65,4117296.0,130.73,132.73,130.7,132.65,4117296.0
2020-09-24 12:00:00,132.62,132.75,131.77,132.33,2623077.0,132.62,132.75,131.77,132.33,2623077.0
2020-09-24 12:05:00,132.34,132.97,131.85,132.38,2336496.0,132.34,132.97,131.85,132.38,2336496.0
2020-09-24 12:10:00,132.4,132.55,131.15,131.27,2287986.0,132.4,132.55,131.15,131.27,2287986.0
2020-09-24 12:15:00,131.27,132.26,130.5,131.16,2413167.0,131.27,132.26,130.5,131.16,2413167.0
2020-09-24 12:20:00,131.17,131.67,130.33,131.08,1971972.0,131.17,131.67,130.33,131.08,1971972.0
2020-09-24 12:25:00,131.08,132.07,130.95,131.47,2064765.0,131.08,132.07,130.95,131.47,2064765.0
2020-09-24 12:30:00,131.47,131.63,129.37,129.53,2837502.0,131.47,131.63,129.37,129.53,2837502.0
2020-09-24 12:35:00,129.54,130.83,128.85,129.27,2975454.0,129.54,130.83,128.85,129.27,2975454.0
2020-09-24 12:40:00,129.28,130.33,129.11,130.33,2006640.0,129.28,130.33,129.11,130.33,2006640.0
2020-09-24 12:45:00,130.3,131.31,130.17,131.31,2128644.0,130.3,131.31,130.17,131.31,2128644.0
2020-09-24 12:50:00,131.26,131.4,130.0,130.06,1993182.0,131.26,131.4,130.0,130.06,1993182.0
2020-09-24 12:55:00,130.06,131.16,130.03,130.94,1584156.0,130.06,131.16,130.03,130.94,1584156.0
2020-09-24 13:00:00,130.89,131.6,130.33,131.6,1491234.0,130.89,131.6,130.33,131.6,1491234.0
2020-09-24 13:05:00,131.6,132.28,131.19,131.92,2068728.0,131.6,132.28,131.19,131.92,2068728.0
2020-09-24 13:10:00,131.93,132.5,131.42,131.54,2153628.0,131.93,132.5,131.42,131.54,2153628.0
2020-09-24 13:15:00,131.57,132.27,130.9,130.9,1860894.0,131.57,132.27,130.9,130.9,1860894.0
2020-09-24 13:20:00,130.91,131.79,130.91,131.5,1387746.0,130.91,131.79,130.91,131.5,1387746.0
2020-09-24 13:25:00,131.51,132.55,131.49,132.29,2022936.0,131.51,132.55,131.49,132.29,2022936.0
2020-09-24 13:30:00,132.3,133.01,131.92,132.74,2747574.0,132.3,133.01,131.92,132.74,2747574.0
2020-09-24 13:35:00,132.74,133.13,132.02,133.1,2155695.0,132.74,133.13,132.02,133.1,2155695.0
2020-09-24 13:40:00,133.0,133.17,132.17,132.7,1911099.0,133.0,133.17,132.17,132.7,1911099.0
2020-09-24 13:45:00,132.7,133.0,131.51,131.82,1678185.0,132.7,133.0,131.51,131.82,1678185.0
2020-09-24 13:50:00,131.84,132.5,131.67,131.84,1611732.0,131.84,132.5,131.67,131.84,1611732.0
2020-09-24 13:55:00,131.85,132.1,131.44,131.59,1540314.0,131.85,132.1,131.44,131.59,1540314.0
2020-09-24 14:00:00,131.63,132.2,131.1,132.05,1739697.0,131.63,132.2,131.1,132.05,1739697.0
2020-09-24 14:05:00,132.01,132.6,131.69,132.2,1827669.0,132.01,132.6,131.69,132.2,1827669.0
2020-09-24 14:10:00,132.17,132.37,131.71,131.79,1161339.0,132.17,132.37,131.71,131.79,1161339.0
2020-09-24 14:15:00,131.9,132.37,130.5,130.87,1753896.0,131.9,132.37,130.5,130.87,1753896.0
2020-09-24 14:20:00,130.91,131.07,130.02,130.51,2006739.0,130.91,131.07,130.02,130.51,2006739.0
2020-09-24 14:25:00,130.53,131.1,130.14,130.95,1521060.0,130.53,131.1,130.14,130.95,1521060.0
2020-09-24 14:30:00,130.98,131.73,130.87,131.36,1595961.0,130.98,131.73,130.87,131.36,1595961.0
2020-09-24 14:35:00,131.38,131.77,131.22,131.73,1497165.0,131.38,131.77,131.22,131.73,1497165.0
2020-09-24 14:40:00,131.74,132.07,131.45,131.59,1416069.0,131.74,132.07,131.45,131.59,1416069.0
2020-09-24 14:45:00,131.59,131.66,130.67,130.75,1560396.0,131.59,131.66,130.67,130.75,1560396.0
2020-09-24 14:50:00,130.75,131.21,130.46,130.63,1513458.0,130.75,131.21,130.46,130.63,1513458.0
2020-09-24 14:55:00,130.64,131.32,129.55,129.67,1951200.0,130.64,131.32,129.55,129.67,1951200.0
2020-09-24 15:00:00,129.61,130.07,129.1,129.7,2855403.0,129.61,130.07,129.1,129.7,2855403.0
2020-09-24 15:05:00,129.74,130.46,129.5,130.28,2303853.0,129.74,130.46,129.5,130.28,2303853.0
2020-09-24 15:10:00,130.28,130.76,130.17,130.57,1861563.0,130.28,130.76,130.17,130.57,1861563.0
2020-09-24 15:15:00,130.54,130.55,129.03,129.33,1481319.0,130.54,130.55,129.03,129.33,1481319.0
2020-09-24 15:20:00,129.29,129.3,127.47,128.1,3356691.0,129.29,129.3,127.47,128.1,3356691.0
2020-09-24 15:25:00,128.02,128.49,127.61,128.22,2009751.0,128.02,128.49,127.61,128.22,2009751.0
2020-09-24 15:30:00,128.15,128.49,127.42,128.4,1984803.0,128.15,128.49,127.42,128.4,1984803.0
2020-09-24 15:35:00,128.43,129.49,127.77,129.37,2235942.0,128.43,129.49,127.77,129.37,2235942.0
2020-09-24 15:40:00,129.37,129.97,129.07,129.48,2200293.0,129.37,129.97,129.07,129.48,2200293.0
2020-09-24 15:45:00,129.48,130.82,129.46,130.14,2621037.0,129.48,130.82,129.46,130.14,2621037.0
2020-09-24 15:50:00,130.1,130.38,129.1,129.47,2201022.0,130.1,130.38,129.1,129.47,2201022.0
2020-09-24 15:55:00,129.5,129.59,128.67,129.21,2741322.0,129.5,129.59,128.67,129.21,2741322.0
2020-09-25 09:30:00,131.1,133.28,130.43,132.41,5754966.0,131.1,133.28,130.43,132.41,5754966.0
2020-09-25 09:35:00,132.45,134.55,131.94,134.13,6197022.0,132.45,134.55,131.94,134.13,6197022.0
2020-09-25 09:40:00,134.26,134.83,132.89,133.41,4876725.0,134.26,134.83,132.89,133.41,4876725.0
2020-09-25 09:45:00,133.39,134.0,132.33,133.16,3715947.0,133.39,134.0,132.33,133.16,3715947.0
2020-09-25 09:50:00,133.18,134.33,132.57,133.76,3616335.0,133.18,134.33,132.57,133.76,3616335.0
2020-09-25 09:55:00,133.81,134.22,132.6,133.99,3866913.0,133.81,134.22,132.6,133.99,3866913.0
2020-09-25 10:00:00,134.0,134.6,133.01,133.95,3858906.0,134.0,134.6,133.01,133.95,3858906.0
2020-09-25 10:05:00,133.93,134.25,132.68,133.15,2984604.0,133.93,134.25,132.68,133.15,2984604.0
2020-09-25 10:10:00,133.15,133.3,131.79,132.69,3676533.0,133.15,133.3,131.79,132.69,3676533.0
2020-09-25 10:15:00,132.63,133.3,132.22,133.18,2629044.0,132.63,133.3,132.22,133.18,2629044.0
2020-09-25 10:20:00,133.16,133.94,132.8,133.37,2594328.0,133.16,133.94,132.8,133.37,2594328.0
2020-09-25 10:25:00,133.39,133.81,133.2,133.34,2115057.0,133.39,133.81,133.2,133.34,2115057.0
2020-09-25 10:30:00,133.39,134.39,133.23,134.17,2487678.0,133.39,134.39,133.23,134.17,2487678.0
2020-09-25 10:35:00,134.16,134.6,133.6,134.15,2706354.0,134.16,134.6,133.6,134.15,2706354.0
2020-09-25 10:40:00,134.13,135.39,134.03,135.24,4011336.0,134.13,135.39,134.03,135.24,4011336.0
2020-09-25 10:45:00,135.23,135.65,134.85,135.1,2959758.0,135.23,135.65,134.85,135.1,2959758.0
2020-09-25 10:50:00,135.1,135.33,134.56,135.28,2365299.0,135.1,135.33,134.56,135.28,2365299.0
2020-09-25 10:55:00,135.25,135.33,134.74,134.93,1852959.0,135.25,135.33,134.74,134.93,1852959.0
2020-09-25 11:00:00,134.95,135.15,134.34,134.51,1705908.0,134.95,135.15,134.34,134.51,1705908.0
2020-09-25 11:05:00,134.57,135.07,134.51,134.92,1654836.0,134.57,135.07,134.51,134.92,1654836.0
2020-09-25 11:10:00,134.9,135.66,134.77,135.54,2216718.0,134.9,135.66,134.77,135.54,2216718.0
2020-09-25 11:15:00,135.54,135.91,135.5,135.64,2269548.0,135.54,135.91,135.5,135.64,2269548.0
2020-09-25 11:20:00,135.63,136.14,135.47,136.02,2206698.0,135.63,136.14,135.47,136.02,2206698.0
2020-09-25 11:25:00,136.02,136.25,135.55,135.57,1972971.0,136.02,136.25,135.55,135.57,1972971.0
2020-09-25 11:30:00,135.59,135.93,135.4,135.9,1637196.0,135.59,135.93,135.4,135.9,1637196.0
2020-09-25 11:35:00,135.88,135.9,134.76,134.89,1623519.0,135.88,135.9,134.76,134.89,1623519.0
2020-09-25 11:40:00,134.96,135.38,134.67,134.73,1752006.0,134.96,135.38,134.67,134.73,1752006.0
2020-09-25 11:45:00,134.74,135.28,134.53,134.68,1508343.0,134.74,135.28,134.53,134.68,1508343.0
2020-09-25 11:50:00,134.68,135.38,134.61,135.0,1760184.0,134.68,135.38,134.61,135.0,1760184.0
2020-09-25 11:55:00,135.03,135.19,134.38,134.49,1161066.0,135.03,135.19,134.38,134.49,1161066.0
2020-09-25 12:00:00,134.54,135.0,134.48,134.95,1242627.0,134.54,135.0,134.48,134.95,1242627.0
2020-09-25 12:05:00,134.92,135.31,134.77,135.31,1229469.0,134.92,135.31,134.77,135.31,1229469.0
2020-09-25 12:10:00,135.28,135.47,135.1,135.41,990468.0,135.28,135.47,135.1,135.41,990468.0
2020-09-25 12:15:00,135.44,135.44,134.56,134.78,1292595.0,135.44,135.44,134.56,134.78,1292595.0
2020-09-25 12:20:00,134.76,134.9,134.49,134.7,1075020.0,134.76,134.9,134.49,134.7,1075020.0
2020-09-25 12:25:00,134.7,134.74,133.87,134.38,1943748.0,134.7,134.74,133.87,134.38,1943748.0
2020-09-25 12:30:00,134.38,134.53,133.87,134.08,1179258.0,134.38,134.53,133.87,134.08,1179258.0
2020-09-25 12:35:00,134.05,134.23,133.56,134.2,1542270.0,134.05,134.23,133.56,134.2,1542270.0
2020-09-25 12:40:00,134.2,134.5,134.15,134.28,1336512.0,134.2,134.5,134.15,134.28,1336512.0
2020-09-25 12:45:00,134.26,134.58,133.9,133.92,1082976.0,134.26,134.58,133.9,133.92,1082976.0
2020-09-25 12:50:00,134.03,134.23,133.71,133.8,910635.0,134.03,134.23,133.71,133.8,910635.0
2020-09-25 12:55:00,133.84,134.21,133.6,133.91,1165350.0,133.84,134.21,133.6,133.91,1165350.0
2020-09-25 13:00:00,133.92,133.98,133.41,133.72,1205586.0,133.92,133.98,133.41,133.72,1205586.0
2020-09-25 13:05:00,133.73,134.47,133.61,134.39,1305135.0,133.73,134.47,133.61,134.39,1305135.0
2020-09-25 13:10:00,134.4,134.52,134.18,134.34,955386.0,134.4,134.52,134.18,134.34,955386.0
2020-09-25 13:15:00,134.31,134.4,133.74,133.77,893649.0,134.31,134.4,133.74,133.77,893649.0
2020-09-25 13:20:00,133.77,134.09,133.04,133.51,1345779.0,133.77,134.09,133.04,133.51,1345779.0
2020-09-25 13:25:00,133.48,133.79,133.08,133.57,1565007.0,133.48,133.79,133.08,133.57,1565007.0
2020-09-25 13:30:00,133.62,133.77,133.18,133.27,1074600.0,133.62,133.77,133.18,133.27,1074600.0
2020-09-25 13:35:00,133.28,133.55,133.1,133.49,911847.0,133.28,133.55,133.1,133.49,911847.0
2020-09-25 13:40:00,133.48,133.83,133.36,133.7,901809.0,133.48,133.83,133.36,133.7,901809.0
2020-09-25 13:45:00,133.73,133.76,133.29,133.54,727089.0,133.73,133.76,133.29,133.54,727089.0
2020-09-25 13:50:00,133.56,134.07,133.4,133.89,843597.0,133.56,134.07,133.4,133.89,843597.0
2020-09-25 13:55:00,133.9,134.45,133.87,134.36,1663032.0,133.9,134.45,133.87,134.36,1663032.0
2020-09-25 14:00:00,134.37,134.6,134.05,134.23,1392057.0,134.37,134.6,134.05,134.23,1392057.0
2020-09-25 14:05:00,134.24,134.83,134.08,134.73,1487847.0,134.24,134.83,134.08,134.73,1487847.0
2020-09-25 14:10:00,134.73,134.83,134.34,134.44,1214532.0,134.73,134.83,134.34,134.44,1214532.0
2020-09-25 14:15:00,134.45,134.72,134.34,134.55,1012143.0,134.45,134.72,134.34,134.55,1012143.0
2020-09-25 14:20:00,134.53,134.56,134.03,134.2,1074561.0,134.53,134.56,134.03,134.2,1074561.0
2020-09-25 14:25:00,134.2,134.44,134.02,134.27,814623.0,134.2,134.44,134.02,134.27,814623.0
2020-09-25 14:30:00,134.26,134.3,133.89,134.06,809853.0,134.26,134.3,133.89,134.06,809853.0
2020-09-25 14:35:00,134.02,134.66,134.01,134.6,1096908.0,134.02,134.66,134.01,134.6,1096908.0
2020-09-25 14:40:00,134.61,134.77,134.12,134.32,1306584.0,134.61,134.77,134.12,134.32,1306584.0
2020-09-25 14:45:00,134.33,134.59,134.3,134.43,816945.0,134.33,134.59,134.3,134.43,816945.0
2020-09-25 14:50:00,134.43,134.68,134.2,134.34,878322.0,134.43,134.68,134.2,134.34,878322.0
2020-09-25 14:55:00,134.35,134.47,134.0,134.36,943749.0,134.35,134.47,134.0,134.36,943749.0
2020-09-25 15:00:00,134.35,134.66,134.26,134.39,872235.0,134.35,134.66,134.26,134.39,872235.0
2020-09-25 15:05:00,134.39,134.64,134.13,134.53,948666.0,134.39,134.64,134.13,134.53,948666.0
2020-09-25 15:10:00,134.54,134.75,134.27,134.63,1082223.0,134.54,134.75,134.27,134.63,1082223.0
2020-09-25 15:15:00,134.65,135.29,134.65,135.18,1653252.0,134.65,135.29,134.65,135.18,1653252.0
2020-09-25 15:20:00,135.18,135.28,134.77,135.03,1332690.0,135.18,135.28,134.77,135.03,1332690.0
2020-09-25 15:25:00,135.02,135.12,134.63,134.83,1072878.0,135.02,135.12,134.63,134.83,1072878.0
2020-09-25 15:30:00,134.82,134.95,134.5,134.74,1158846.0,134.82,134.95,134.5,134.74,1158846.0
2020-09-25 15:35:00,134.76,135.03,134.71,134.87,1140855.0,134.76,135.03,134.71,134.87,1140855.0
2020-09-25 15:40:00,134.86,135.28,134.75,135.25,1256478.0,134.86,135.28,134.75,135.25,1256478.0
2020-09-25 15:45:00,135.25,135.32,135.0,135.19,1308564.0,135.25,135.32,135.0,135.19,1308564.0
2020-09-25 15:50:00,135.13,135.49,135.0,135.44,1768587.0,135.13,135.49,135.0,135.44,1768587.0
2020-09-25 15:55:00,135.44,135.78,135.34,135.73,2813433.0,135.44,135.78,135.34,135.73,2813433.0
2020-09-28 09:30:00,141.6,142.69,140.67,141.98,5512269.0,141.6,142.69,140.67,141.98,5512269.0
2020-09-28 09:35:00,141.95,142.13,140.4,141.48,3518037.0,141.95,142.13,140.4,141.48,3518037.0
2020-09-28 09:40:00,141.49,141.58,140.43,140.88,2752398.0,141.49,141.58,140.43,140.88,2752398.0
2020-09-28 09:45:00,140.84,141.5,139.67,139.73,3395346.0,140.84,141.5,139.67,139.73,3395346.0
2020-09-28 09:50:00,139.73,140.35,139.46,139.89,2851191.0,139.73,140.35,139.46,139.89,2851191.0
2020-09-28 09:55:00,139.89,140.98,139.75,140.7,2522226.0,139.89,140.98,139.75,140.7,2522226.0
2020-09-28 10:00:00,140.73,140.92,140.1,140.53,2198721.0,140.73,140.92,140.1,140.53,2198721.0
2020-09-28 10:05:00,140.56,140.7,139.2,139.34,2819217.0,140.56,140.7,139.2,139.34,2819217.0
2020-09-28 10:10:00,139.34,139.92,139.29,139.85,1690983.0,139.34,139.92,139.29,139.85,1690983.0
2020-09-28 10:15:00,139.82,140.22,139.69,140.06,1643457.0,139.82,140.22,139.69,140.06,1643457.0
2020-09-28 10:20:00,140.02,140.05,138.67,139.02,1774500.0,140.02,140.05,138.67,139.02,1774500.0
2020-09-28 10:25:00,139.02,139.29,138.67,138.67,1834593.0,139.02,139.29,138.67,138.67,1834593.0
2020-09-28 10:30:00,138.71,139.69,138.52,139.67,1937481.0,138.71,139.69,138.52,139.67,1937481.0
2020-09-28 10:35:00,139.7,139.75,139.0,139.3,1324137.0,139.7,139.75,139.0,139.3,1324137.0
2020-09-28 10:40:00,139.28,139.87,139.0,139.83,1390257.0,139.28,139.87,139.0,139.83,1390257.0
2020-09-28 10:45:00,139.83,140.31,139.74,140.06,2211171.0,139.83,140.31,139.74,140.06,2211171.0
2020-09-28 10:50:00,140.08,140.2,139.43,139.72,1142208.0,140.08,140.2,139.43,139.72,1142208.0
2020-09-28 10:55:00,139.71,139.79,139.22,139.3,1162410.0,139.71,139.79,139.22,139.3,1162410.0
2020-09-28 11:00:00,139.27,140.08,139.15,139.81,1343595.0,139.27,140.08,139.15,139.81,1343595.0
2020-09-28 11:05:00,139.83,140.47,139.77,140.38,1589106.0,139.83,140.47,139.77,140.38,1589106.0
2020-09-28 11:10:00,140.39,140.65,140.1,140.63,1458834.0,140.39,140.65,140.1,140.63,1458834.0
2020-09-28 11:15:00,140.58,140.73,140.27,140.47,1389048.0,140.58,140.73,140.27,140.47,1389048.0
2020-09-28 11:20:00,140.49,141.08,140.37,141.03,1530390.0,140.49,141.08,140.37,141.03,1530390.0
2020-09-28 11:25:00,141.02,141.2,140.53,140.71,1801494.0,141.02,141.2,140.53,140.71,1801494.0
2020-09-28 11:30:00,140.69,140.8,140.18,140.34,994434.0,140.69,140.8,140.18,140.34,994434.0
2020-09-28 11:35:00,140.29,140.69,140.22,140.58,1115778.0,140.29,140.69,140.22,140.58,1115778.0
2020-09-28 11:40:00,140.62,140.62,139.88,140.15,1493850.0,140.62,140.62,139.88,140.15,1493850.0
2020-09-28 11:45:00,140.18,140.19,139.71,139.89,1098156.0,140.18,140.19,139.71,139.89,1098156.0
2020-09-28 11:50:00,139.87,140.13,139.8,139.94,969798.0,139.87,140.13,139.8,139.94,969798.0
2020-09-28 11:55:00,139.94,140.13,139.79,139.96,599763.0,139.94,140.13,139.79,139.96,599763.0
2020-09-28 12:00:00,139.99,139.99,139.42,139.81,1084368.0,139.99,139.99,139.42,139.81,1084368.0
2020-09-28 12:05:00,139.81,140.07,139.72,139.94,795099.0,139.81,140.07,139.72,139.94,795099.0
2020-09-28 12:10:00,139.94,140.23,139.78,140.14,656742.0,139.94,140.23,139.78,140.14,656742.0
2020-09-28 12:15:00,140.13,140.38,139.6,139.69,896652.0,140.13,140.38,139.6,139.69,896652.0
2020-09-28 12:20:00,139.67,139.76,139.37,139.55,862269.0,139.67,139.76,139.37,139.55,862269.0
2020-09-28 12:25:00,139.53,139.74,139.46,139.7,506418.0,139.53,139.74,139.46,139.7,506418.0
2020-09-28 12:30:00,139.73,139.97,139.47,139.67,660486.0,139.73,139.97,139.47,139.67,660486.0
2020-09-28 12:35:00,139.68,139.76,139.03,139.23,706545.0,139.68,139.76,139.03,139.23,706545.0
2020-09-28 12:40:00,139.23,139.63,139.17,139.58,590913.0,139.23,139.63,139.17,139.58,590913.0
2020-09-28 12:45:00,139.55,139.81,139.54,139.69,596349.0,139.55,139.81,139.54,139.69,596349.0
2020-09-28 12:50:00,139.69,140.16,139.68,140.05,1026066.0,139.69,140.16,139.68,140.05,1026066.0
2020-09-28 12:55:00,140.04,140.29,139.94,140.02,679671.0,140.04,140.29,139.94,140.02,679671.0
2020-09-28 13:00:00,140.0,140.04,139.77,139.81,524997.0,140.0,140.04,139.77,139.81,524997.0
2020-09-28 13:05:00,139.8,140.02,139.77,139.79,413136.0,139.8,140.02,139.77,139.79,413136.0
2020-09-28 13:10:00,139.78,139.85,139.26,139.43,941796.0,139.78,139.85,139.26,139.43,941796.0
2020-09-28 13:15:00,139.44,139.51,139.07,139.28,875112.0,139.44,139.51,139.07,139.28,875112.0
2020-09-28 13:20:00,139.27,139.82,139.27,139.72,883803.0,139.27,139.82,139.27,139.72,883803.0
2020-09-28 13:25:00,139.72,139.79,139.27,139.42,629238.0,139.72,139.79,139.27,139.42,629238.0
2020-09-28 13:30:00,139.45,139.65,139.3,139.54,513738.0,139.45,139.65,139.3,139.54,513738.0
2020-09-28 13:35:00,139.52,139.85,139.43,139.75,565812.0,139.52,139.85,139.43,139.75,565812.0
2020-09-28 13:40:00,139.76,140.04,139.53,139.65,830394.0,139.76,140.04,139.53,139.65,830394.0
2020-09-28 13:45:00,139.67,139.8,139.57,139.64,435552.0,139.67,139.8,139.57,139.64,435552.0
2020-09-28 13:50:00,139.66,139.75,139.3,139.38,630642.0,139.66,139.75,139.3,139.38,630642.0
2020-09-28 13:55:00,139.4,139.57,139.17,139.29,780558.0,139.4,139.57,139.17,139.29,780558.0
2020-09-28 14:00:00,139.29,139.48,139.17,139.27,606897.0,139.29,139.48,139.17,139.27,606897.0
2020-09-28 14:05:00,139.27,139.61,139.27,139.34,456111.0,139.27,139.61,139.27,139.34,456111.0
2020-09-28 14:10:00,139.37,139.6,139.23,139.35,498024.0,139.37,139.6,139.23,139.35,498024.0
2020-09-28 14:15:00,139.38,139.51,139.03,139.13,696453.0,139.38,139.51,139.03,139.13,696453.0
2020-09-28 14:20:00,139.16,139.22,138.73,138.87,1193814.0,139.16,139.22,138.73,138.87,1193814.0
2020-09-28 14:25:00,138.89,139.44,138.83,139.3,760314.0,138.89,139.44,138.83,139.3,760314.0
2020-09-28 14:30:00,139.3,139.47,139.11,139.25,636948.0,139.3,139.47,139.11,139.25,636948.0
2020-09-28 14:35:00,139.24,139.31,138.98,139.21,610305.0,139.24,139.31,138.98,139.21,610305.0
2020-09-28 14:40:00,139.23,140.09,139.12,139.89,1407063.0,139.23,140.09,139.12,139.89,1407063.0
2020-09-28 14:45:00,139.87,140.05,139.74,139.85,959586.0,139.87,140.05,139.74,139.85,959586.0
2020-09-28 14:50:00,139.83,140.45,139.79,140.25,1300458.0,139.83,140.45,139.79,140.25,1300458.0
2020-09-28 14:55:00,140.27,140.48,140.03,140.2,947688.0,140.27,140.48,140.03,140.2,947688.0
2020-09-28 15:00:00,140.19,140.46,140.15,140.23,820098.0,140.19,140.46,140.15,140.23,820098.0
2020-09-28 15:05:00,140.21,140.43,140.17,140.23,729828.0,140.21,140.43,140.17,140.23,729828.0
2020-09-28 15:10:00,140.24,140.82,140.22,140.8,1292217.0,140.24,140.82,140.22,140.8,1292217.0
2020-09-28 15:15:00,140.75,140.81,140.56,140.66,1004403.0,140.75,140.81,140.56,140.66,1004403.0
2020-09-28 15:20:00,140.67,140.73,140.2,140.23,972423.0,140.67,140.73,140.2,140.23,972423.0
2020-09-28 15:25:00,140.3,140.5,140.23,140.49,729252.0,140.3,140.5,140.23,140.49,729252.0
2020-09-28 15:30:00,140.5,140.66,140.34,140.35,889935.0,140.5,140.66,140.34,140.35,889935.0
2020-09-28 15:35:00,140.39,141.03,140.37,140.93,1243710.0,140.39,141.03,140.37,140.93,1243710.0
2020-09-28 15:40:00,140.88,141.05,140.72,140.97,1214268.0,140.88,141.05,140.72,140.97,1214268.0
2020-09-28 15:45:00,140.96,140.99,140.54,140.63,1062729.0,140.96,140.99,140.54,140.63,1062729.0
2020-09-28 15:50:00,140.59,140.88,140.24,140.34,1164804.0,140.59,140.88,140.24,140.34,1164804.0
2020-09-28 15:55:00,140.37,140.4,140.04,140.35,1731363.0,140.37,140.4,140.04,140.35,1731363.0
2020-09-29 09:30:00,138.62,139.7,137.59,139.12,4085691.0,138.62,139.7,137.59,139.12,4085691.0
2020-09-29 09:35:00,139.16,139.68,138.78,139.16,2200578.0,139.16,139.68,138.78,139.16,2200578.0
2020-09-29 09:40:00,139.22,139.48,137.83,137.98,2656992.0,139.22,139.48,137.83,137.98,2656992.0
2020-09-29 09:45:00,137.97,138.53,137.39,137.78,2541795.0,137.97,138.53,137.39,137.78,2541795.0
2020-09-29 09:50:00,137.8,137.93,137.2,137.43,2360094.0,137.8,137.93,137.2,137.43,2360094.0
2020-09-29 09:55:00,137.4,138.22,137.4,138.08,1607541.0,137.4,138.22,137.4,138.08,1607541.0
2020-09-29 10:00:00,138.07,138.8,137.85,138.69,1768926.0,138.07,138.8,137.85,138.69,1768926.0
2020-09-29 10:05:00,138.7,139.08,138.5,139.04,1783119.0,138.7,139.08,138.5,139.04,1783119.0
2020-09-29 10:10:00,139.07,139.31,138.87,139.1,1530240.0,139.07,139.31,138.87,139.1,1530240.0
2020-09-29 10:15:00,139.08,139.19,138.77,138.94,1076361.0,139.08,139.19,138.77,138.94,1076361.0
2020-09-29 10:20:00,138.9,139.05,138.36,138.62,1260555.0,138.9,139.05,138.36,138.62,1260555.0
2020-09-29 10:25:00,138.65,138.88,138.51,138.73,943425.0,138.65,138.88,138.51,138.73,943425.0
2020-09-29 10:30:00,138.8,138.86,138.02,138.14,1194732.0,138.8,138.86,138.02,138.14,1194732.0
2020-09-29 10:35:00,138.16,138.26,137.67,138.04,1331514.0,138.16,138.26,137.67,138.04,1331514.0
2020-09-29 10:40:00,138.07,138.5,137.85,138.35,1389237.0,138.07,138.5,137.85,138.35,1389237.0
2020-09-29 10:45:00,138.32,138.42,137.77,138.22,1206744.0,138.32,138.42,137.77,138.22,1206744.0
2020-09-29 10:50:00,138.26,138.4,137.88,138.27,865662.0,138.26,138.4,137.88,138.27,865662.0
2020-09-29 10:55:00,138.31,138.78,138.26,138.57,1150377.0,138.31,138.78,138.26,138.57,1150377.0
2020-09-29 11:00:00,138.57,139.1,138.43,138.92,1402518.0,138.57,139.1,138.43,138.92,1402518.0
2020-09-29 11:05:00,138.92,139.0,138.71,138.87,834879.0,138.92,139.0,138.71,138.87,834879.0
2020-09-29 11:10:00,138.85,139.64,138.85,139.6,1565388.0,138.85,139.64,138.85,139.6,1565388.0
2020-09-29 11:15:00,139.61,140.33,139.59,140.26,2369697.0,139.61,140.33,139.59,140.26,2369697.0
2020-09-29 11:20:00,140.24,141.48,140.24,141.05,2984040.0,140.24,141.48,140.24,141.05,2984040.0
2020-09-29 11:25:00,141.05,141.81,140.92,141.34,2963235.0,141.05,141.81,140.92,141.34,2963235.0
2020-09-29 11:30:00,141.36,141.55,140.75,141.06,1855842.0,141.36,141.55,140.75,141.06,1855842.0
2020-09-29 11:35:00,141.05,141.5,141.05,141.42,1375002.0,141.05,141.5,141.05,141.42,1375002.0
2020-09-29 11:40:00,141.42,141.49,140.59,140.77,1504413.0,141.42,141.49,140.59,140.77,1504413.0
2020-09-29 11:45:00,140.78,141.08,140.59,140.67,1185423.0,140.78,141.08,140.59,140.67,1185423.0
2020-09-29 11:50:00,140.67,141.49,140.67,141.33,1348233.0,140.67,141.49,140.67,141.33,1348233.0
2020-09-29 11:55:00,141.32,142.08,141.21,141.89,2344938.0,141.32,142.08,141.21,141.89,2344938.0
2020-09-29 12:00:00,141.9,142.07,141.43,141.54,1289295.0,141.9,142.07,141.43,141.54,1289295.0
2020-09-29 12:05:00,141.54,142.22,141.43,142.16,1430640.0,141.54,142.22,141.43,142.16,1430640.0
2020-09-29 12:10:00,142.16,142.45,141.8,142.32,1856913.0,142.16,142.45,141.8,142.32,1856913.0
2020-09-29 12:15:00,142.29,142.33,141.95,141.95,1093704.0,142.29,142.33,141.95,141.95,1093704.0
2020-09-29 12:20:00,141.95,141.96,141.55,141.7,1186161.0,141.95,141.96,141.55,141.7,1186161.0
2020-09-29 12:25:00,141.67,142.13,141.67,141.88,1024806.0,141.67,142.13,141.67,141.88,1024806.0
2020-09-29 12:30:00,141.88,141.93,141.52,141.75,938103.0,141.88,141.93,141.52,141.75,938103.0
2020-09-29 12:35:00,141.74,142.17,141.74,142.09,947187.0,141.74,142.17,141.74,142.09,947187.0
2020-09-29 12:40:00,142.08,142.26,141.91,142.18,863628.0,142.08,142.26,141.91,142.18,863628.0
2020-09-29 12:45:00,142.15,142.2,141.84,141.92,669498.0,142.15,142.2,141.84,141.92,669498.0
2020-09-29 12:50:00,141.94,141.96,141.52,141.72,684177.0,141.94,141.96,141.52,141.72,684177.0
2020-09-29 12:55:00,141.73,142.09,141.63,142.0,720888.0,141.73,142.09,141.63,142.0,720888.0
2020-09-29 13:00:00,141.97,142.12,141.67,141.83,677124.0,141.97,142.12,141.67,141.83,677124.0
2020-09-29 13:05:00,141.83,141.9,141.12,141.27,927243.0,141.83,141.9,141.12,141.27,927243.0
2020-09-29 13:10:00,141.3,141.5,141.2,141.37,761955.0,141.3,141.5,141.2,141.37,761955.0
2020-09-29 13:15:00,141.36,141.68,141.25,141.65,610059.0,141.36,141.68,141.25,141.65,610059.0
2020-09-29 13:20:00,141.63,141.91,141.57,141.64,677646.0,141.63,141.91,141.57,141.64,677646.0
2020-09-29 13:25:00,141.64,141.98,141.58,141.91,627633.0,141.64,141.98,141.58,141.91,627633.0
2020-09-29 13:30:00,141.91,142.15,141.87,141.99,979824.0,141.91,142.15,141.87,141.99,979824.0
2020-09-29 13:35:00,141.97,142.07,141.83,141.87,491985.0,141.97,142.07,141.83,141.87,491985.0
2020-09-29 13:40:00,141.89,142.0,141.67,141.79,417759.0,141.89,142.0,141.67,141.79,417759.0
2020-09-29 13:45:00,141.79,142.01,141.76,141.91,549264.0,141.79,142.01,141.76,141.91,549264.0
2020-09-29 13:50:00,141.91,142.67,141.91,142.33,1743471.0,141.91,142.67,141.91,142.33,1743471.0
2020-09-29 13:55:00,142.35,142.82,142.08,142.33,1601268.0,142.35,142.82,142.08,142.33,1601268.0
2020-09-29 14:00:00,142.33,142.43,142.11,142.31,1033251.0,142.33,142.43,142.11,142.31,1033251.0
2020-09-29 14:05:00,142.32,142.5,142.12,142.39,1056591.0,142.32,142.5,142.12,142.39,1056591.0
2020-09-29 14:10:00,142.39,142.5,142.13,142.22,869199.0,142.39,142.5,142.13,142.22,869199.0
2020-09-29 14:15:00,142.21,142.31,141.79,142.12,969624.0,142.21,142.31,141.79,142.12,969624.0
2020-09-29 14:20:00,142.1,142.14,141.67,141.67,921078.0,142.1,142.14,141.67,141.67,921078.0
2020-09-29 14:25:00,141.67,141.8,141.16,141.5,1162599.0,141.67,141.8,141.16,141.5,1162599.0
2020-09-29 14:30:00,141.5,141.73,141.38,141.53,850692.0,141.5,141.73,141.38,141.53,850692.0
2020-09-29 14:35:00,141.55,141.57,141.21,141.26,929844.0,141.55,141.57,141.21,141.26,929844.0
2020-09-29 14:40:00,141.26,141.27,140.7,140.94,1865925.0,141.26,141.27,140.7,140.94,1865925.0
2020-09-29 14:45:00,140.95,141.11,140.47,140.8,1200822.0,140.95,141.11,140.47,140.8,1200822.0
2020-09-29 14:50:00,140.8,141.44,140.73,141.26,1172400.0,140.8,141.44,140.73,141.26,1172400.0
2020-09-29 14:55:00,141.24,141.38,140.92,141.03,672339.0,141.24,141.38,140.92,141.03,672339.0
2020-09-29 15:00:00,141.05,141.23,140.93,141.21,561567.0,141.05,141.23,140.93,141.21,561567.0
2020-09-29 15:05:00,141.19,141.23,140.78,141.12,599871.0,141.19,141.23,140.78,141.12,599871.0
2020-09-29 15:10:00,141.12,141.23,140.79,140.93,483300.0,141.12,141.23,140.79,140.93,483300.0
2020-09-29 15:15:00,140.94,140.99,140.51,140.52,830469.0,140.94,140.99,140.51,140.52,830469.0
2020-09-29 15:20:00,140.53,140.66,139.67,140.04,1514220.0,140.53,140.66,139.67,140.04,1514220.0
2020-09-29 15:25:00,140.01,140.17,139.39,139.7,1306071.0,140.01,140.17,139.39,139.7,1306071.0
2020-09-29 15:30:00,139.66,140.17,139.6,139.91,1072404.0,139.66,140.17,139.6,139.91,1072404.0
2020-09-29 15:35:00,139.93,139.97,138.96,139.4,1432794.0,139.93,139.97,138.96,139.4,1432794.0
2020-09-29 15:40:00,139.4,139.77,139.26,139.41,959829.0,139.4,139.77,139.26,139.41,959829.0
2020-09-29 15:45:00,139.44,140.08,139.36,139.74,1223898.0,139.44,140.08,139.36,139.74,1223898.0
2020-09-29 15:50:00,139.75,140.0,139.33,139.44,1113069.0,139.75,140.0,139.33,139.44,1113069.0
2020-09-29 15:55:00,139.46,139.7,139.22,139.66,1638012.0,139.46,139.7,139.22,139.66,1638012.0
2020-09-30 09:30:00,140.34,142.23,140.16,141.51,4415640.0,140.34,142.23,140.16,141.51,4415640.0
2020-09-30 09:35:00,141.41,142.5,141.19,142.16,2952873.0,141.41,142.5,141.19,142.16,2952873.0
2020-09-30 09:40:00,142.16,142.59,141.41,141.67,2263461.0,142.16,142.59,141.41,141.67,2263461.0
2020-09-30 09:45:00,141.71,142.08,141.34,141.69,1563867.0,141.71,142.08,141.34,141.69,1563867.0
2020-09-30 09:50:00,141.67,143.26,141.58,143.06,2954703.0,141.67,143.26,141.58,143.06,2954703.0
2020-09-30 09:55:00,143.06,143.62,142.49,143.44,3289749.0,143.06,143.62,142.49,143.44,3289749.0
2020-09-30 10:00:00,143.42,144.52,143.41,144.11,3738324.0,143.42,144.52,143.41,144.11,3738324.0
2020-09-30 10:05:00,144.05,144.15,143.34,143.9,2653890.0,144.05,144.15,143.34,143.9,2653890.0
2020-09-30 10:10:00,143.9,144.23,143.45,143.61,2147907.0,143.9,144.23,143.45,143.61,2147907.0
2020-09-30 10:15:00,143.55,143.97,143.46,143.48,1685856.0,143.55,143.97,143.46,143.48,1685856.0
2020-09-30 10:20:00,143.49,143.93,143.0,143.91,2265387.0,143.49,143.93,143.0,143.91,2265387.0
2020-09-30 10:25:00,143.93,144.19,143.1,143.23,1793292.0,143.93,144.19,143.1,143.23,1793292.0
2020-09-30 10:30:00,143.27,143.77,142.91,143.62,1680249.0,143.27,143.77,142.91,143.62,1680249.0
2020-09-30 10:35:00,143.57,144.49,143.28,144.27,2352066.0,143.57,144.49,143.28,144.27,2352066.0
2020-09-30 10:40:00,144.26,144.64,143.2,143.6,2369904.0,144.26,144.64,143.2,143.6,2369904.0
2020-09-30 10:45:00,143.6,143.73,142.85,143.16,1719108.0,143.6,143.73,142.85,143.16,1719108.0
2020-09-30 10:50:00,143.11,143.72,143.08,143.41,1490316.0,143.11,143.72,143.08,143.41,1490316.0
2020-09-30 10:55:00,143.46,143.46,142.87,142.96,901185.0,143.46,143.46,142.87,142.96,901185.0
2020-09-30 11:00:00,142.97,143.2,142.53,142.8,1717650.0,142.97,143.2,142.53,142.8,1717650.0
2020-09-30 11:05:00,142.84,143.3,142.8,143.13,1002576.0,142.84,143.3,142.8,143.13,1002576.0
2020-09-30 11:10:00,143.13,143.25,142.88,142.99,655392.0,143.13,143.25,142.88,142.99,655392.0
2020-09-30 11:15:00,142.97,143.03,142.36,142.53,1107249.0,142.97,143.03,142.36,142.53,1107249.0
2020-09-30 11:20:00,142.53,142.57,142.03,142.38,1122969.0,142.53,142.57,142.03,142.38,1122969.0
2020-09-30 11:25:00,142.37,142.73,142.35,142.49,941997.0,142.37,142.73,142.35,142.49,941997.0
2020-09-30 11:30:00,142.47,142.86,142.37,142.73,770889.0,142.47,142.86,142.37,142.73,770889.0
2020-09-30 11:35:00,142.68,142.78,142.51,142.72,589683.0,142.68,142.78,142.51,142.72,589683.0
2020-09-30 11:40:00,142.65,143.25,142.65,143.25,1079850.0,142.65,143.25,142.65,143.25,1079850.0
2020-09-30 11:45:00,143.24,143.54,143.0,143.45,1284219.0,143.24,143.54,143.0,143.45,1284219.0
2020-09-30 11:50:00,143.47,143.53,143.27,143.33,686238.0,143.47,143.53,143.27,143.33,686238.0
2020-09-30 11:55:00,143.33,143.36,142.96,143.07,627963.0,143.33,143.36,142.96,143.07,627963.0
2020-09-30 12:00:00,143.07,143.93,143.07,143.67,1510395.0,143.07,143.93,143.07,143.67,1510395.0
2020-09-30 12:05:00,143.72,143.8,143.45,143.63,833247.0,143.72,143.8,143.45,143.63,833247.0
2020-09-30 12:10:00,143.61,143.62,143.2,143.3,673740.0,143.61,143.62,143.2,143.3,673740.0
2020-09-30 12:15:00,143.33,143.42,143.13,143.2,644274.0,143.33,143.42,143.13,143.2,644274.0
2020-09-30 12:20:00,143.21,143.29,142.95,143.02,665124.0,143.21,143.29,142.95,143.02,665124.0
2020-09-30 12:25:00,143.04,143.33,142.7,143.25,1125252.0,143.04,143.33,142.7,143.25,1125252.0
2020-09-30 12:30:00,143.25,143.33,142.71,142.77,739806.0,143.25,143.33,142.71,142.77,739806.0
2020-09-30 12:35:00,142.77,143.03,142.42,142.77,913182.0,142.77,143.03,142.42,142.77,913182.0
2020-09-30 12:40:00,142.78,142.83,142.48,142.67,530985.0,142.78,142.83,142.48,142.67,530985.0
2020-09-30 12:45:00,142.62,143.23,142.52,143.13,817092.0,142.62,143.23,142.52,143.13,817092.0
2020-09-30 12:50:00,143.13,143.16,142.53,142.63,642666.0,143.13,143.16,142.53,142.63,642666.0
2020-09-30 12:55:00,142.67,142.92,142.45,142.9,706005.0,142.67,142.92,142.45,142.9,706005.0
2020-09-30 13:00:00,142.88,143.0,142.42,142.44,666693.0,142.88,143.0,142.42,142.44,666693.0
2020-09-30 13:05:00,142.44,142.64,142.35,142.44,514296.0,142.44,142.64,142.35,142.44,514296.0
2020-09-30 13:10:00,142.44,142.62,142.23,142.44,685365.0,142.44,142.62,142.23,142.44,685365.0
2020-09-30 13:15:00,142.43,142.87,142.35,142.67,769059.0,142.43,142.87,142.35,142.67,769059.0
2020-09-30 13:20:00,142.67,142.92,142.5,142.9,496683.0,142.67,142.92,142.5,142.9,496683.0
2020-09-30 13:25:00,142.85,143.15,142.74,142.99,803025.0,142.85,143.15,142.74,142.99,803025.0
2020-09-30 13:30:00,143.02,143.33,142.88,143.27,760353.0,143.02,143.33,142.88,143.27,760353.0
2020-09-30 13:35:00,143.26,143.4,143.09,143.16,738519.0,143.26,143.4,143.09,143.16,738519.0
2020-09-30 13:40:00,143.15,143.22,142.9,143.06,436761.0,143.15,143.22,142.9,143.06,436761.0
2020-09-30 13:45:00,143.05,143.33,142.95,143.24,556020.0,143.05,143.33,142.95,143.24,556020.0
2020-09-30 13:50:00,143.22,143.6,143.14,143.55,745980.0,143.22,143.6,143.14,143.55,745980.0
2020-09-30 13:55:00,143.53,143.74,143.45,143.61,824091.0,143.53,143.74,143.45,143.61,824091.0
2020-09-30 14:00:00,143.61,143.8,143.53,143.69,818904.0,143.61,143.8,143.53,143.69,818904.0
2020-09-30 14:05:00,143.7,143.83,143.51,143.8,651933.0,143.7,143.83,143.51,143.8,651933.0
2020-09-30 14:10:00,143.79,143.83,143.2,143.25,868959.0,143.79,143.83,143.2,143.25,868959.0
2020-09-30 14:15:00,143.22,143.41,143.08,143.31,713205.0,143.22,143.41,143.08,143.31,713205.0
2020-09-30 14:20:00,143.32,143.53,142.61,142.79,1261590.0,143.32,143.53,142.61,142.79,1261590.0
2020-09-30 14:25:00,142.79,143.17,142.46,143.1,1446429.0,142.79,143.17,142.46,143.1,1446429.0
2020-09-30 14:30:00,143.05,143.2,142.83,143.04,679653.0,143.05,143.2,142.83,143.04,679653.0
2020-09-30 14:35:00,143.07,143.38,142.91,142.93,870225.0,143.07,143.38,142.91,142.93,870225.0
2020-09-30 14:40:00,142.93,143.15,142.67,142.78,770382.0,142.93,143.15,142.67,142.78,770382.0
2020-09-30 14:45:00,142.78,143.41,142.41,142.44,1155015.0,142.78,143.41,142.41,142.44,1155015.0
2020-09-30 14:50:00,142.49,142.95,142.41,142.61,848964.0,142.49,142.95,142.41,142.61,848964.0
2020-09-30 14:55:00,142.55,143.25,142.5,143.16,812352.0,142.55,143.25,142.5,143.16,812352.0
2020-09-30 15:00:00,143.16,143.33,142.94,142.98,608337.0,143.16,143.33,142.94,142.98,608337.0
2020-09-30 15:05:00,143.0,143.75,142.98,143.67,1093605.0,143.0,143.75,142.98,143.67,1093605.0
2020-09-30 15:10:00,143.63,143.8,142.95,143.01,1045068.0,143.63,143.8,142.95,143.01,1045068.0
2020-09-30 15:15:00,143.05,143.13,142.63,142.87,877245.0,143.05,143.13,142.63,142.87,877245.0
2020-09-30 15:20:00,142.86,142.97,142.05,142.31,1511211.0,142.86,142.97,142.05,142.31,1511211.0
2020-09-30 15:25:00,142.34,142.7,142.23,142.61,868839.0,142.34,142.7,142.23,142.61,868839.0
2020-09-30 15:30:00,142.58,142.61,141.67,142.02,1291455.0,142.58,142.61,141.67,142.02,1291455.0
2020-09-30 15:35:00,142.05,142.7,141.84,142.58,1083648.0,142.05,142.7,141.84,142.58,1083648.0
2020-09-30 15:40:00,142.55,143.08,142.47,142.94,896787.0,142.55,143.08,142.47,142.94,896787.0
2020-09-30 15:45:00,142.92,143.04,142.73,142.86,771888.0,142.92,143.04,142.73,142.86,771888.0
2020-09-30 15:50:00,142.87,143.19,142.7,142.77,1058643.0,142.87,143.19,142.7,142.77,1058643.0
2020-09-30 15:55:00,142.72,143.33,142.7,142.99,1670082.0,142.72,143.33,142.7,142.99,1670082.0
2020-10-01 09:30:00,146.92,147.27,146.04,146.54,4672464.0,146.92,147.27,146.04,146.54,4672464.0
2020-10-01 09:35:00,146.54,146.67,145.57,145.73,2754345.0,146.54,146.67,145.57,145.73,2754345.0
2020-10-01 09:40:00,145.69,146.27,145.58,146.0,2705700.0,145.69,146.27,145.58,146.0,2705700.0
2020-10-01 09:45:00,145.96,146.58,145.64,146.58,2361579.0,145.96,146.58,145.64,146.58,2361579.0
2020-10-01 09:50:00,146.55,146.58,145.78,145.82,1894794.0,146.55,146.58,145.78,145.82,1894794.0
2020-10-01 09:55:00,145.83,146.12,145.41,145.7,1797390.0,145.83,146.12,145.41,145.7,1797390.0
2020-10-01 10:00:00,145.67,146.08,145.42,145.79,1430283.0,145.67,146.08,145.42,145.79,1430283.0
2020-10-01 10:05:00,145.78,146.18,145.67,146.07,1369683.0,145.78,146.18,145.67,146.07,1369683.0
2020-10-01 10:10:00,146.02,146.23,145.41,145.72,1572321.0,146.02,146.23,145.41,145.72,1572321.0
2020-10-01 10:15:00,145.73,145.85,145.06,145.49,1672110.0,145.73,145.85,145.06,145.49,1672110.0
2020-10-01 10:20:00,145.49,145.7,145.35,145.53,934251.0,145.49,145.7,145.35,145.53,934251.0
2020-10-01 10:25:00,145.53,145.54,144.81,145.22,1417545.0,145.53,145.54,144.81,145.22,1417545.0
2020-10-01 10:30:00,145.17,145.68,145.0,145.61,1273785.0,145.17,145.68,145.0,145.61,1273785.0
2020-10-01 10:35:00,145.6,145.8,145.5,145.62,960129.0,145.6,145.8,145.5,145.62,960129.0
2020-10-01 10:40:00,145.6,145.64,145.18,145.44,956346.0,145.6,145.64,145.18,145.44,956346.0
2020-10-01 10:45:00,145.44,145.53,144.94,145.07,1177383.0,145.44,145.53,144.94,145.07,1177383.0
2020-10-01 10:50:00,145.05,145.69,145.0,145.48,1111371.0,145.05,145.69,145.0,145.48,1111371.0
2020-10-01 10:55:00,145.49,145.67,145.25,145.6,851658.0,145.49,145.67,145.25,145.6,851658.0
2020-10-01 11:00:00,145.6,146.07,145.14,145.92,1745064.0,145.6,146.07,145.14,145.92,1745064.0
2020-10-01 11:05:00,145.92,146.14,145.73,145.93,1179444.0,145.92,146.14,145.73,145.93,1179444.0
2020-10-01 11:10:00,145.92,146.13,145.7,145.97,1284699.0,145.92,146.13,145.7,145.97,1284699.0
2020-10-01 11:15:00,145.96,146.27,145.87,146.15,1198824.0,145.96,146.27,145.87,146.15,1198824.0
2020-10-01 11:20:00,146.15,146.53,146.1,146.47,1528335.0,146.15,146.53,146.1,146.47,1528335.0
2020-10-01 11:25:00,146.48,146.84,146.45,146.59,1685544.0,146.48,146.84,146.45,146.59,1685544.0
2020-10-01 11:30:00,146.59,146.72,146.34,146.53,1271382.0,146.59,146.72,146.34,146.53,1271382.0
2020-10-01 11:35:00,146.52,146.73,146.4,146.53,863079.0,146.52,146.73,146.4,146.53,863079.0
2020-10-01 11:40:00,146.57,146.67,146.25,146.3,853350.0,146.57,146.67,146.25,146.3,853350.0
2020-10-01 11:45:00,146.32,146.39,146.14,146.27,743475.0,146.32,146.39,146.14,146.27,743475.0
2020-10-01 11:50:00,146.26,146.54,146.26,146.44,665019.0,146.26,146.54,146.26,146.44,665019.0
2020-10-01 11:55:00,146.43,146.48,146.19,146.29,528966.0,146.43,146.48,146.19,146.29,528966.0
2020-10-01 12:00:00,146.3,146.33,145.91,146.13,891216.0,146.3,146.33,145.91,146.13,891216.0
2020-10-01 12:05:00,146.09,146.26,146.02,146.25,460461.0,146.09,146.26,146.02,146.25,460461.0
2020-10-01 12:10:00,146.25,146.62,146.13,146.6,852270.0,146.25,146.62,146.13,146.6,852270.0
2020-10-01 12:15:00,146.6,146.77,146.36,146.65,1104414.0,146.6,146.77,146.36,146.65,1104414.0
2020-10-01 12:20:00,146.67,146.76,146.51,146.58,874146.0,146.67,146.76,146.51,146.58,874146.0
2020-10-01 12:25:00,146.58,146.9,146.55,146.84,741447.0,146.58,146.9,146.55,146.84,741447.0
2020-10-01 12:30:00,146.84,147.05,146.66,146.94,810291.0,146.84,147.05,146.66,146.94,810291.0
2020-10-01 12:35:00,146.95,147.48,146.94,147.42,1707519.0,146.95,147.48,146.94,147.42,1707519.0
2020-10-01 12:40:00,147.44,147.55,147.08,147.35,1472574.0,147.44,147.55,147.08,147.35,1472574.0
2020-10-01 12:45:00,147.35,148.22,147.3,148.22,2037417.0,147.35,148.22,147.3,148.22,2037417.0
2020-10-01 12:50:00,148.17,148.33,147.93,148.0,1578933.0,148.17,148.33,147.93,148.0,1578933.0
2020-10-01 12:55:00,147.97,148.13,147.73,147.93,1162725.0,147.97,148.13,147.73,147.93,1162725.0
2020-10-01 13:00:00,147.93,148.43,147.89,148.19,1836300.0,147.93,148.43,147.89,148.19,1836300.0
2020-10-01 13:05:00,148.22,149.17,148.22,149.12,2448738.0,148.22,149.17,148.22,149.12,2448738.0
2020-10-01 13:10:00,149.13,149.23,148.69,148.91,1557291.0,149.13,149.23,148.69,148.91,1557291.0
2020-10-01 13:15:00,148.91,149.19,148.52,148.66,1314048.0,148.91,149.19,148.52,148.66,1314048.0
2020-10-01 13:20:00,148.63,148.92,148.53,148.87,1272171.0,148.63,148.92,148.53,148.87,1272171.0
2020-10-01 13:25:00,148.86,148.89,148.33,148.54,1170222.0,148.86,148.89,148.33,148.54,1170222.0
2020-10-01 13:30:00,148.57,148.86,148.42,148.76,968724.0,148.57,148.86,148.42,148.76,968724.0
2020-10-01 13:35:00,148.78,149.17,148.64,149.13,1009011.0,148.78,149.17,148.64,149.13,1009011.0
2020-10-01 13:40:00,149.13,149.33,148.83,149.03,1568415.0,149.13,149.33,148.83,149.03,1568415.0
2020-10-01 13:45:00,149.05,149.13,148.84,149.11,978930.0,149.05,149.13,148.84,149.11,978930.0
2020-10-01 13:50:00,149.12,149.19,148.71,148.97,1115472.0,149.12,149.19,148.71,148.97,1115472.0
2020-10-01 13:55:00,148.94,149.03,148.4,148.52,906972.0,148.94,149.03,148.4,148.52,906972.0
2020-10-01 14:00:00,148.55,148.97,147.74,148.24,1757427.0,148.55,148.97,147.74,148.24,1757427.0
2020-10-01 14:05:00,148.25,148.48,147.35,147.8,1425180.0,148.25,148.48,147.35,147.8,1425180.0
2020-10-01 14:10:00,147.77,148.42,147.73,148.35,1337637.0,147.77,148.42,147.73,148.35,1337637.0
2020-10-01 14:15:00,148.35,148.35,147.86,148.17,953241.0,148.35,148.35,147.86,148.17,953241.0
2020-10-01 14:20:00,148.19,148.83,148.13,148.73,1501935.0,148.19,148.83,148.13,148.73,1501935.0
2020-10-01 14:25:00,148.73,148.89,148.56,148.69,970296.0,148.73,148.89,148.56,148.69,970296.0
2020-10-01 14:30:00,148.68,148.83,148.21,148.56,819303.0,148.68,148.83,148.21,148.56,819303.0
2020-10-01 14:35:00,148.56,148.77,148.43,148.6,661596.0,148.56,148.77,148.43,148.6,661596.0
2020-10-01 14:40:00,148.59,148.8,148.5,148.72,606165.0,148.59,148.8,148.5,148.72,606165.0
2020-10-01 14:45:00,148.74,148.83,148.42,148.49,798993.0,148.74,148.83,148.42,148.49,798993.0
2020-10-01 14:50:00,148.53,149.03,148.52,149.0,1079904.0,148.53,149.03,148.52,149.0,1079904.0
2020-10-01 14:55:00,148.99,149.09,148.81,148.9,1037169.0,148.99,149.09,148.81,148.9,1037169.0
2020-10-01 15:00:00,148.91,149.03,148.83,148.86,659691.0,148.91,149.03,148.83,148.86,659691.0
2020-10-01 15:05:00,148.86,149.0,148.59,148.69,564492.0,148.86,149.0,148.59,148.69,564492.0
2020-10-01 15:10:00,148.7,148.84,148.44,148.62,726450.0,148.7,148.84,148.44,148.62,726450.0
2020-10-01 15:15:00,148.61,149.01,148.38,148.95,1066290.0,148.61,149.01,148.38,148.95,1066290.0
2020-10-01 15:20:00,148.94,149.06,148.74,148.83,808794.0,148.94,149.06,148.74,148.83,808794.0
2020-10-01 15:25:00,148.84,149.03,148.6,149.0,806961.0,148.84,149.03,148.6,149.0,806961.0
2020-10-01 15:30:00,149.01,149.63,148.98,149.51,2182878.0,149.01,149.63,148.98,149.51,2182878.0
2020-10-01 15:35:00,149.52,149.56,148.8,149.4,1603878.0,149.52,149.56,148.8,149.4,1603878.0
2020-10-01 15:40:00,149.41,149.58,149.25,149.29,1222950.0,149.41,149.58,149.25,149.29,1222950.0
2020-10-01 15:45:00,149.27,149.35,148.86,148.96,1131123.0,149.27,149.35,148.86,148.96,1131123.0
2020-10-01 15:50:00,148.96,149.6,148.96,149.4,1558239.0,148.96,149.6,148.96,149.4,1558239.0
2020-10-01 15:55:00,149.4,149.5,149.21,149.27,1628454.0,149.4,149.5,149.21,149.27,1628454.0
2020-10-02 09:30:00,140.4,142.87,139.25,142.23,8246955.0,140.4,142.87,139.25,142.23,8246955.0
2020-10-02 09:35:00,142.26,145.08,142.07,144.97,6340692.0,142.26,145.08,142.07,144.97,6340692.0
2020-10-02 09:40:00,144.95,145.0,143.67,144.14,3835824.0,144.95,145.0,143.67,144.14,3835824.0
2020-10-02 09:45:00,144.12,145.6,143.87,144.91,3948858.0,144.12,145.6,143.87,144.91,3948858.0
2020-10-02 09:50:00,144.92,145.13,143.8,144.07,2773257.0,144.92,145.13,143.8,144.07,2773257.0
2020-10-02 09:55:00,144.04,144.56,143.79,143.88,2191026.0,144.04,144.56,143.79,143.88,2191026.0
2020-10-02 10:00:00,143.92,144.63,143.55,144.14,2122323.0,143.92,144.63,143.55,144.14,2122323.0
2020-10-02 10:05:00,144.13,145.25,144.13,144.45,2231184.0,144.13,145.25,144.13,144.45,2231184.0
2020-10-02 10:10:00,144.46,145.85,144.32,145.66,2351442.0,144.46,145.85,144.32,145.66,2351442.0
2020-10-02 10:15:00,145.67,145.88,145.09,145.67,2139501.0,145.67,145.88,145.09,145.67,2139501.0
2020-10-02 10:20:00,145.64,146.38,145.55,145.83,2278350.0,145.64,146.38,145.55,145.83,2278350.0
2020-10-02 10:25:00,145.83,146.27,145.4,146.15,1940178.0,145.83,146.27,145.4,146.15,1940178.0
2020-10-02 10:30:00,146.14,146.18,145.7,146.08,1068936.0,146.14,146.18,145.7,146.08,1068936.0
2020-10-02 10:35:00,146.08,146.08,145.27,145.33,1472133.0,146.08,146.08,145.27,145.33,1472133.0
2020-10-02 10:40:00,145.34,145.73,145.22,145.34,1308621.0,145.34,145.73,145.22,145.34,1308621.0
2020-10-02 10:45:00,145.35,145.82,145.11,145.73,1191888.0,145.35,145.82,145.11,145.73,1191888.0
2020-10-02 10:50:00,145.71,145.78,144.88,145.04,1152144.0,145.71,145.78,144.88,145.04,1152144.0
2020-10-02 10:55:00,145.06,145.31,144.81,144.92,1098117.0,145.06,145.31,144.81,144.92,1098117.0
2020-10-02 11:00:00,144.89,145.15,144.57,144.68,1415913.0,144.89,145.15,144.57,144.68,1415913.0
2020-10-02 11:05:00,144.7,144.77,144.19,144.25,1418850.0,144.7,144.77,144.19,144.25,1418850.0
2020-10-02 11:10:00,144.26,144.68,144.22,144.4,1034220.0,144.26,144.68,144.22,144.4,1034220.0
2020-10-02 11:15:00,144.39,144.71,144.2,144.57,1018584.0,144.39,144.71,144.2,144.57,1018584.0
2020-10-02 11:20:00,144.57,144.78,143.93,144.02,1345224.0,144.57,144.78,143.93,144.02,1345224.0
2020-10-02 11:25:00,144.04,144.15,143.33,143.45,1812522.0,144.04,144.15,143.33,143.45,1812522.0
2020-10-02 11:30:00,143.45,143.93,142.81,143.09,1914129.0,143.45,143.93,142.81,143.09,1914129.0
2020-10-02 11:35:00,143.1,143.33,142.44,142.5,1687272.0,143.1,143.33,142.44,142.5,1687272.0
2020-10-02 11:40:00,142.49,143.29,142.19,143.05,2212089.0,142.49,143.29,142.19,143.05,2212089.0
2020-10-02 11:45:00,143.06,143.42,142.83,143.0,1822275.0,143.06,143.42,142.83,143.0,1822275.0
2020-10-02 11:50:00,143.01,143.11,142.12,142.23,1578357.0,143.01,143.11,142.12,142.23,1578357.0
2020-10-02 11:55:00,142.22,142.33,141.51,142.13,2204433.0,142.22,142.33,141.51,142.13,2204433.0
2020-10-02 12:00:00,142.13,142.14,140.84,140.87,2077263.0,142.13,142.14,140.84,140.87,2077263.0
2020-10-02 12:05:00,140.89,141.9,140.45,141.84,2891508.0,140.89,141.9,140.45,141.84,2891508.0
2020-10-02 12:10:00,141.84,142.59,141.58,142.16,2474004.0,141.84,142.59,141.58,142.16,2474004.0
2020-10-02 12:15:00,142.09,142.83,141.67,142.77,2051772.0,142.09,142.83,141.67,142.77,2051772.0
2020-10-02 12:20:00,142.79,143.03,142.2,142.46,1542525.0,142.79,143.03,142.2,142.46,1542525.0
2020-10-02 12:25:00,142.43,142.52,141.72,141.76,1043427.0,142.43,142.52,141.72,141.76,1043427.0
2020-10-02 12:30:00,141.75,141.86,141.13,141.64,1509450.0,141.75,141.86,141.13,141.64,1509450.0
2020-10-02 12:35:00,141.64,142.6,141.47,142.58,1586046.0,141.64,142.6,141.47,142.58,1586046.0
2020-10-02 12:40:00,142.54,142.82,142.18,142.78,1600686.0,142.54,142.82,142.18,142.78,1600686.0
2020-10-02 12:45:00,142.78,142.89,142.2,142.25,1212729.0,142.78,142.89,142.2,142.25,1212729.0
2020-10-02 12:50:00,142.28,142.35,141.75,142.07,1366335.0,142.28,142.35,141.75,142.07,1366335.0
2020-10-02 12:55:00,142.06,142.43,141.62,141.7,1122969.0,142.06,142.43,141.62,141.7,1122969.0
2020-10-02 13:00:00,141.74,141.91,141.25,141.59,1245081.0,141.74,141.91,141.25,141.59,1245081.0
2020-10-02 13:05:00,141.55,141.6,141.11,141.45,1121316.0,141.55,141.6,141.11,141.45,1121316.0
2020-10-02 13:10:00,141.46,141.76,140.84,141.08,1655406.0,141.46,141.76,140.84,141.08,1655406.0
2020-10-02 13:15:00,141.1,141.29,140.48,140.74,1848201.0,141.1,141.29,140.48,140.74,1848201.0
2020-10-02 13:20:00,140.76,141.27,140.51,141.0,1590102.0,140.76,141.27,140.51,141.0,1590102.0
2020-10-02 13:25:00,141.0,141.0,140.04,140.15,1689255.0,141.0,141.0,140.04,140.15,1689255.0
2020-10-02 13:30:00,140.17,140.48,140.01,140.07,1415430.0,140.17,140.48,140.01,140.07,1415430.0
2020-10-02 13:35:00,140.1,140.61,140.02,140.45,1354488.0,140.1,140.61,140.02,140.45,1354488.0
2020-10-02 13:40:00,140.48,140.48,139.57,139.6,2623653.0,140.48,140.48,139.57,139.6,2623653.0
2020-10-02 13:45:00,139.64,139.94,139.34,139.69,1782090.0,139.64,139.94,139.34,139.69,1782090.0
2020-10-02 13:50:00,139.71,139.93,139.34,139.85,1364496.0,139.71,139.93,139.34,139.85,1364496.0
2020-10-02 13:55:00,139.85,140.6,139.64,140.3,1747107.0,139.85,140.6,139.64,140.3,1747107.0
2020-10-02 14:00:00,140.29,140.9,140.27,140.75,1589583.0,140.29,140.9,140.27,140.75,1589583.0
2020-10-02 14:05:00,140.78,141.21,140.62,140.89,1408830.0,140.78,141.21,140.62,140.89,1408830.0
2020-10-02 14:10:00,140.89,141.0,140.08,140.21,1717338.0,140.89,141.0,140.08,140.21,1717338.0
2020-10-02 14:15:00,140.18,140.5,140.11,140.34,851943.0,140.18,140.5,140.11,140.34,851943.0
2020-10-02 14:20:00,140.33,140.58,140.13,140.25,876405.0,140.33,140.58,140.13,140.25,876405.0
2020-10-02 14:25:00,140.24,140.25,139.79,139.88,906834.0,140.24,140.25,139.79,139.88,906834.0
2020-10-02 14:30:00,139.86,140.13,139.58,139.78,1165848.0,139.86,140.13,139.58,139.78,1165848.0
2020-10-02 14:35:00,139.75,140.02,139.5,139.76,1039719.0,139.75,140.02,139.5,139.76,1039719.0
2020-10-02 14:40:00,139.69,139.97,139.4,139.72,1258155.0,139.69,139.97,139.4,139.72,1258155.0
2020-10-02 14:45:00,139.72,140.09,139.4,139.59,1387956.0,139.72,140.09,139.4,139.59,1387956.0
2020-10-02 14:50:00,139.57,139.8,139.34,139.73,1053303.0,139.57,139.8,139.34,139.73,1053303.0
2020-10-02 14:55:00,139.73,140.32,139.68,140.13,1598172.0,139.73,140.32,139.68,140.13,1598172.0
2020-10-02 15:00:00,140.15,140.22,139.41,139.68,1240167.0,140.15,140.22,139.41,139.68,1240167.0
2020-10-02 15:05:00,139.66,139.83,139.5,139.66,776739.0,139.66,139.83,139.5,139.66,776739.0
2020-10-02 15:10:00,139.63,139.93,139.22,139.35,1518096.0,139.63,139.93,139.22,139.35,1518096.0
2020-10-02 15:15:00,139.37,139.73,139.27,139.56,1275795.0,139.37,139.73,139.27,139.56,1275795.0
2020-10-02 15:20:00,139.54,139.8,139.37,139.7,1075641.0,139.54,139.8,139.37,139.7,1075641.0
2020-10-02 15:25:00,139.68,139.88,139.47,139.49,957405.0,139.68,139.88,139.47,139.49,957405.0
2020-10-02 15:30:00,139.5,139.71,139.38,139.63,1080858.0,139.5,139.71,139.38,139.63,1080858.0
2020-10-02 15:35:00,139.61,140.07,139.57,139.94,1406238.0,139.61,140.07,139.57,139.94,1406238.0
2020-10-02 15:40:00,139.95,139.98,139.41,139.51,1407786.0,139.95,139.98,139.41,139.51,1407786.0
2020-10-02 15:45:00,139.53,139.53,138.84,138.95,2154888.0,139.53,139.53,138.84,138.95,2154888.0
2020-10-02 15:50:00,138.94,139.15,138.56,138.72,2374458.0,138.94,139.15,138.56,138.72,2374458.0
2020-10-02 15:55:00,138.73,139.0,138.33,138.42,2852982.0,138.73,139.0,138.33,138.42,2852982.0
2020-10-05 09:30:00,141.12,141.98,140.41,141.75,4896873.0,141.12,141.98,140.41,141.75,4896873.0
2020-10-05 09:35:00,141.73,142.96,141.13,142.64,3710436.0,141.73,142.96,141.13,142.64,3710436.0
2020-10-05 09:40:00,142.64,143.08,142.17,142.84,2630079.0,142.64,143.08,142.17,142.84,2630079.0
2020-10-05 09:45:00,142.82,143.75,142.77,143.13,2703489.0,142.82,143.75,142.77,143.13,2703489.0
2020-10-05 09:50:00,143.17,144.16,142.87,144.05,2559375.0,143.17,144.16,142.87,144.05,2559375.0
2020-10-05 09:55:00,144.06,144.24,143.74,143.92,2213109.0,144.06,144.24,143.74,143.92,2213109.0
2020-10-05 10:00:00,143.94,144.11,143.28,143.92,1961118.0,143.94,144.11,143.28,143.92,1961118.0
2020-10-05 10:05:00,143.9,144.55,143.83,143.87,2072367.0,143.9,144.55,143.83,143.87,2072367.0
2020-10-05 10:10:00,143.89,144.27,143.87,144.11,1441455.0,143.89,144.27,143.87,144.11,1441455.0
2020-10-05 10:15:00,144.11,144.19,142.74,142.98,2509272.0,144.11,144.19,142.74,142.98,2509272.0
2020-10-05 10:20:00,142.98,143.34,142.51,142.7,1878378.0,142.98,143.34,142.51,142.7,1878378.0
2020-10-05 10:25:00,142.77,143.02,142.38,142.44,1138941.0,142.77,143.02,142.38,142.44,1138941.0
2020-10-05 10:30:00,142.46,143.26,142.44,143.19,1179687.0,142.46,143.26,142.44,143.19,1179687.0
2020-10-05 10:35:00,143.22,143.43,143.03,143.2,1145727.0,143.22,143.43,143.03,143.2,1145727.0
2020-10-05 10:40:00,143.15,143.31,142.7,142.72,778092.0,143.15,143.31,142.7,142.72,778092.0
2020-10-05 10:45:00,142.73,142.79,142.11,142.51,1362684.0,142.73,142.79,142.11,142.51,1362684.0
2020-10-05 10:50:00,142.58,142.58,141.9,141.99,1252359.0,142.58,142.58,141.9,141.99,1252359.0
2020-10-05 10:55:00,141.99,142.22,141.25,141.52,1425699.0,141.99,142.22,141.25,141.52,1425699.0
2020-10-05 11:00:00,141.53,141.77,141.07,141.62,1566102.0,141.53,141.77,141.07,141.62,1566102.0
2020-10-05 11:05:00,141.63,141.73,141.03,141.15,1088703.0,141.63,141.73,141.03,141.15,1088703.0
2020-10-05 11:10:00,141.15,141.63,141.05,141.31,1065693.0,141.15,141.63,141.05,141.31,1065693.0
2020-10-05 11:15:00,141.28,141.83,141.1,141.83,1145535.0,141.28,141.83,141.1,141.83,1145535.0
2020-10-05 11:20:00,141.8,142.1,141.8,141.9,1014903.0,141.8,142.1,141.8,141.9,1014903.0
2020-10-05 11:25:00,141.9,142.1,141.37,141.43,1076466.0,141.9,142.1,141.37,141.43,1076466.0
2020-10-05 11:30:00,141.47,141.56,141.11,141.23,772035.0,141.47,141.56,141.11,141.23,772035.0
2020-10-05 11:35:00,141.24,141.37,140.23,140.42,1594746.0,141.24,141.37,140.23,140.42,1594746.0
2020-10-05 11:40:00,140.39,140.7,140.05,140.59,1685001.0,140.39,140.7,140.05,140.59,1685001.0
2020-10-05 11:45:00,140.6,141.1,140.43,141.04,1082094.0,140.6,141.1,140.43,141.04,1082094.0
2020-10-05 11:50:00,141.06,141.07,140.77,140.89,657402.0,141.06,141.07,140.77,140.89,657402.0
2020-10-05 11:55:00,140.89,141.32,140.86,141.28,837855.0,140.89,141.32,140.86,141.28,837855.0
2020-10-05 12:00:00,141.3,141.81,141.05,141.11,1058775.0,141.3,141.81,141.05,141.11,1058775.0
2020-10-05 12:05:00,141.13,141.61,141.13,141.47,737847.0,141.13,141.61,141.13,141.47,737847.0
2020-10-05 12:10:00,141.47,141.63,141.1,141.24,720498.0,141.47,141.63,141.1,141.24,720498.0
2020-10-05 12:15:00,141.25,141.28,140.81,141.01,729354.0,141.25,141.28,140.81,141.01,729354.0
2020-10-05 12:20:00,141.03,141.65,140.92,141.47,821052.0,141.03,141.65,140.92,141.47,821052.0
2020-10-05 12:25:00,141.46,141.93,141.38,141.8,876810.0,141.46,141.93,141.38,141.8,876810.0
2020-10-05 12:30:00,141.8,141.83,141.56,141.77,687507.0,141.8,141.83,141.56,141.77,687507.0
2020-10-05 12:35:00,141.75,141.78,141.18,141.26,639999.0,141.75,141.78,141.18,141.26,639999.0
2020-10-05 12:40:00,141.26,141.41,140.95,141.16,574758.0,141.26,141.41,140.95,141.16,574758.0
2020-10-05 12:45:00,141.16,141.2,140.5,140.6,864756.0,141.16,141.2,140.5,140.6,864756.0
2020-10-05 12:50:00,140.6,141.02,140.56,140.94,808800.0,140.6,141.02,140.56,140.94,808800.0
2020-10-05 12:55:00,140.94,141.15,140.8,141.0,586272.0,140.94,141.15,140.8,141.0,586272.0
2020-10-05 13:00:00,140.97,141.03,140.44,140.52,640413.0,140.97,141.03,140.44,140.52,640413.0
2020-10-05 13:05:00,140.48,141.04,140.48,140.85,626682.0,140.48,141.04,140.48,140.85,626682.0
2020-10-05 13:10:00,140.85,141.17,140.84,141.14,648690.0,140.85,141.17,140.84,141.14,648690.0
2020-10-05 13:15:00,141.13,141.18,140.57,140.57,706947.0,141.13,141.18,140.57,140.57,706947.0
2020-10-05 13:20:00,140.57,140.73,140.43,140.49,655026.0,140.57,140.73,140.43,140.49,655026.0
2020-10-05 13:25:00,140.49,140.8,140.42,140.77,586743.0,140.49,140.8,140.42,140.77,586743.0
2020-10-05 13:30:00,140.79,140.89,140.26,140.67,921012.0,140.79,140.89,140.26,140.67,921012.0
2020-10-05 13:35:00,140.67,141.17,140.67,141.04,865056.0,140.67,141.17,140.67,141.04,865056.0
2020-10-05 13:40:00,141.04,141.38,140.9,141.21,780927.0,141.04,141.38,140.9,141.21,780927.0
2020-10-05 13:45:00,141.21,141.21,140.27,140.53,991047.0,141.21,141.21,140.27,140.53,991047.0
2020-10-05 13:50:00,140.51,140.66,140.33,140.6,770745.0,140.51,140.66,140.33,140.6,770745.0
2020-10-05 13:55:00,140.6,140.61,140.17,140.42,762531.0,140.6,140.61,140.17,140.42,762531.0
2020-10-05 14:00:00,140.45,140.67,140.17,140.32,691362.0,140.45,140.67,140.17,140.32,691362.0
2020-10-05 14:05:00,140.32,140.8,140.3,140.65,671406.0,140.32,140.8,140.3,140.65,671406.0
2020-10-05 14:10:00,140.66,140.78,140.41,140.5,586614.0,140.66,140.78,140.41,140.5,586614.0
2020-10-05 14:15:00,140.52,140.7,140.19,140.2,608598.0,140.52,140.7,140.19,140.2,608598.0
2020-10-05 14:20:00,140.19,140.4,140.19,140.26,514101.0,140.19,140.4,140.19,140.26,514101.0
2020-10-05 14:25:00,140.28,140.38,139.78,140.0,1097550.0,140.28,140.38,139.78,140.0,1097550.0
2020-10-05 14:30:00,140.01,140.42,139.95,140.23,642270.0,140.01,140.42,139.95,140.23,642270.0
2020-10-05 14:35:00,140.23,140.83,140.17,140.78,684042.0,140.23,140.83,140.17,140.78,684042.0
2020-10-05 14:40:00,140.77,140.78,140.42,140.54,722319.0,140.77,140.78,140.42,140.54,722319.0
2020-10-05 14:45:00,140.56,140.69,140.24,140.69,487302.0,140.56,140.69,140.24,140.69,487302.0
2020-10-05 14:50:00,140.69,141.38,140.58,141.26,1542846.0,140.69,141.38,140.58,141.26,1542846.0
2020-10-05 14:55:00,141.26,141.63,141.17,141.55,1490592.0,141.26,141.63,141.17,141.55,1490592.0
2020-10-05 15:00:00,141.55,141.71,141.23,141.4,1129560.0,141.55,141.71,141.23,141.4,1129560.0
2020-10-05 15:05:00,141.38,141.92,141.27,141.85,1336611.0,141.38,141.92,141.27,141.85,1336611.0
2020-10-05 15:10:00,141.82,142.15,141.69,141.78,1541460.0,141.82,142.15,141.69,141.78,1541460.0
2020-10-05 15:15:00,141.79,141.96,141.54,141.72,829251.0,141.79,141.96,141.54,141.72,829251.0
2020-10-05 15:20:00,141.72,141.87,141.57,141.68,689376.0,141.72,141.87,141.57,141.68,689376.0
2020-10-05 15:25:00,141.68,141.93,141.6,141.79,723786.0,141.68,141.93,141.6,141.79,723786.0
2020-10-05 15:30:00,141.81,141.83,141.42,141.54,755304.0,141.81,141.83,141.42,141.54,755304.0
2020-10-05 15:35:00,141.55,141.77,141.51,141.68,671904.0,141.55,141.77,141.51,141.68,671904.0
2020-10-05 15:40:00,141.69,142.0,141.57,141.91,977070.0,141.69,142.0,141.57,141.91,977070.0
2020-10-05 15:45:00,141.91,142.03,141.63,141.84,965073.0,141.91,142.03,141.63,141.84,965073.0
2020-10-05 15:50:00,141.87,142.09,141.67,141.88,1180440.0,141.87,142.09,141.67,141.88,1180440.0
2020-10-05 15:55:00,141.88,142.02,141.68,141.83,1485036.0,141.88,142.02,141.68,141.83,1485036.0
2020-10-06 09:30:00,141.26,142.93,141.17,141.91,3887532.0,141.26,142.93,141.17,141.91,3887532.0
2020-10-06 09:35:00,141.93,142.43,141.39,141.56,2042274.0,141.93,142.43,141.39,141.56,2042274.0
2020-10-06 09:40:00,141.61,141.77,140.83,141.12,2243604.0,141.61,141.77,140.83,141.12,2243604.0
2020-10-06 09:45:00,141.22,141.31,140.5,141.03,2128713.0,141.22,141.31,140.5,141.03,2128713.0
2020-10-06 09:50:00,141.04,141.31,140.23,140.35,1793943.0,141.04,141.31,140.23,140.35,1793943.0
2020-10-06 09:55:00,140.36,140.7,139.91,140.22,1940853.0,140.36,140.7,139.91,140.22,1940853.0
2020-10-06 10:00:00,140.22,140.83,140.03,140.43,2126241.0,140.22,140.83,140.03,140.43,2126241.0
2020-10-06 10:05:00,140.45,140.8,140.09,140.77,1616652.0,140.45,140.8,140.09,140.77,1616652.0
2020-10-06 10:10:00,140.78,140.78,140.28,140.39,1442967.0,140.78,140.78,140.28,140.39,1442967.0
2020-10-06 10:15:00,140.38,140.42,139.68,140.16,2341455.0,140.38,140.42,139.68,140.16,2341455.0
2020-10-06 10:20:00,140.16,140.25,139.44,139.6,1434057.0,140.16,140.25,139.44,139.6,1434057.0
2020-10-06 10:25:00,139.6,139.76,138.92,138.96,2058105.0,139.6,139.76,138.92,138.96,2058105.0
2020-10-06 10:30:00,138.96,139.53,138.93,139.47,1736205.0,138.96,139.53,138.93,139.47,1736205.0
2020-10-06 10:35:00,139.49,139.89,139.37,139.85,1281249.0,139.49,139.89,139.37,139.85,1281249.0
2020-10-06 10:40:00,139.86,140.17,139.27,139.34,1472355.0,139.86,140.17,139.27,139.34,1472355.0
2020-10-06 10:45:00,139.33,139.77,139.23,139.53,968694.0,139.33,139.77,139.23,139.53,968694.0
2020-10-06 10:50:00,139.51,139.8,139.33,139.37,952017.0,139.51,139.8,139.33,139.37,952017.0
2020-10-06 10:55:00,139.34,139.65,139.25,139.44,628116.0,139.34,139.65,139.25,139.44,628116.0
2020-10-06 11:00:00,139.44,139.7,139.38,139.52,570945.0,139.44,139.7,139.38,139.52,570945.0
2020-10-06 11:05:00,139.51,139.57,138.96,139.1,1013130.0,139.51,139.57,138.96,139.1,1013130.0
2020-10-06 11:10:00,139.11,139.25,138.67,138.95,1454553.0,139.11,139.25,138.67,138.95,1454553.0
2020-10-06 11:15:00,138.95,139.0,138.38,138.44,1451307.0,138.95,139.0,138.38,138.44,1451307.0
2020-10-06 11:20:00,138.42,138.73,138.17,138.22,1473381.0,138.42,138.73,138.17,138.22,1473381.0
2020-10-06 11:25:00,138.22,138.4,137.73,138.38,1884801.0,138.22,138.4,137.73,138.38,1884801.0
2020-10-06 11:30:00,138.37,138.55,138.25,138.53,1171407.0,138.37,138.55,138.25,138.53,1171407.0
2020-10-06 11:35:00,138.55,138.95,138.53,138.78,1166058.0,138.55,138.95,138.53,138.78,1166058.0
2020-10-06 11:40:00,138.79,139.12,138.59,139.02,1131687.0,138.79,139.12,138.59,139.02,1131687.0
2020-10-06 11:45:00,139.01,139.22,138.54,138.6,1068744.0,139.01,139.22,138.54,138.6,1068744.0
2020-10-06 11:50:00,138.6,138.63,138.28,138.46,1009062.0,138.6,138.63,138.28,138.46,1009062.0
2020-10-06 11:55:00,138.44,139.27,138.37,139.17,1217187.0,138.44,139.27,138.37,139.17,1217187.0
2020-10-06 12:00:00,139.19,139.42,138.92,139.19,1213098.0,139.19,139.42,138.92,139.19,1213098.0
2020-10-06 12:05:00,139.18,139.62,139.01,139.54,934242.0,139.18,139.62,139.01,139.54,934242.0
2020-10-06 12:10:00,139.54,140.09,139.4,139.86,1541289.0,139.54,140.09,139.4,139.86,1541289.0
2020-10-06 12:15:00,139.85,140.18,139.75,140.08,1097481.0,139.85,140.18,139.75,140.08,1097481.0
2020-10-06 12:20:00,140.08,140.43,139.9,140.37,1191480.0,140.08,140.43,139.9,140.37,1191480.0
2020-10-06 12:25:00,140.36,140.72,140.35,140.59,1459413.0,140.36,140.72,140.35,140.59,1459413.0
2020-10-06 12:30:00,140.61,140.62,139.92,140.01,1170210.0,140.61,140.62,139.92,140.01,1170210.0
2020-10-06 12:35:00,140.06,140.44,140.04,140.33,826047.0,140.06,140.44,140.04,140.33,826047.0
2020-10-06 12:40:00,140.3,140.33,139.71,139.81,826674.0,140.3,140.33,139.71,139.81,826674.0
2020-10-06 12:45:00,139.84,140.28,139.71,139.95,1044711.0,139.84,140.28,139.71,139.95,1044711.0
2020-10-06 12:50:00,139.92,139.98,139.48,139.67,880854.0,139.92,139.98,139.48,139.67,880854.0
2020-10-06 12:55:00,139.66,139.66,139.03,139.32,1210416.0,139.66,139.66,139.03,139.32,1210416.0
2020-10-06 13:00:00,139.28,139.47,139.2,139.39,551796.0,139.28,139.47,139.2,139.39,551796.0
2020-10-06 13:05:00,139.39,139.8,139.38,139.77,691593.0,139.39,139.8,139.38,139.77,691593.0
2020-10-06 13:10:00,139.77,139.77,139.37,139.4,560799.0,139.77,139.77,139.37,139.4,560799.0
2020-10-06 13:15:00,139.4,139.79,139.33,139.62,604605.0,139.4,139.79,139.33,139.62,604605.0
2020-10-06 13:20:00,139.61,139.61,139.17,139.34,755070.0,139.61,139.61,139.17,139.34,755070.0
2020-10-06 13:25:00,139.32,140.0,139.32,139.92,718017.0,139.32,140.0,139.32,139.92,718017.0
2020-10-06 13:30:00,139.92,140.27,139.8,140.08,920262.0,139.92,140.27,139.8,140.08,920262.0
2020-10-06 13:35:00,140.09,140.11,139.86,139.99,681705.0,140.09,140.11,139.86,139.99,681705.0
2020-10-06 13:40:00,139.98,140.51,139.96,140.11,897960.0,139.98,140.51,139.96,140.11,897960.0
2020-10-06 13:45:00,140.13,140.2,139.88,140.05,403011.0,140.13,140.2,139.88,140.05,403011.0
2020-10-06 13:50:00,140.07,140.2,139.83,139.94,469227.0,140.07,140.2,139.83,139.94,469227.0
2020-10-06 13:55:00,139.95,140.22,139.73,140.15,621828.0,139.95,140.22,139.73,140.15,621828.0
2020-10-06 14:00:00,140.15,140.33,140.05,140.3,428727.0,140.15,140.33,140.05,140.3,428727.0
2020-10-06 14:05:00,140.32,140.4,140.2,140.26,548691.0,140.32,140.4,140.2,140.26,548691.0
2020-10-06 14:10:00,140.26,140.59,140.09,140.55,567291.0,140.26,140.59,140.09,140.55,567291.0
2020-10-06 14:15:00,140.54,140.81,140.43,140.51,848430.0,140.54,140.81,140.43,140.51,848430.0
2020-10-06 14:20:00,140.51,140.54,140.27,140.53,482190.0,140.51,140.54,140.27,140.53,482190.0
2020-10-06 14:25:00,140.52,140.52,140.15,140.27,402642.0,140.52,140.52,140.15,140.27,402642.0
2020-10-06 14:30:00,140.27,140.5,140.27,140.42,411399.0,140.27,140.5,140.27,140.42,411399.0
2020-10-06 14:35:00,140.43,140.77,140.43,140.68,726492.0,140.43,140.77,140.43,140.68,726492.0
2020-10-06 14:40:00,140.7,140.95,140.47,140.88,806691.0,140.7,140.95,140.47,140.88,806691.0
2020-10-06 14:45:00,140.88,141.12,140.05,140.22,1268538.0,140.88,141.12,140.05,140.22,1268538.0
2020-10-06 14:50:00,140.17,140.21,138.33,138.53,2605251.0,140.17,140.21,138.33,138.53,2605251.0
2020-10-06 14:55:00,138.53,138.8,136.79,138.37,3773259.0,138.53,138.8,136.79,138.37,3773259.0
2020-10-06 15:00:00,138.34,138.38,137.51,137.96,2082633.0,138.34,138.38,137.51,137.96,2082633.0
2020-10-06 15:05:00,137.93,137.98,135.35,137.1,3604890.0,137.93,137.98,135.35,137.1,3604890.0
2020-10-06 15:10:00,137.09,138.33,136.72,138.06,2403165.0,137.09,138.33,136.72,138.06,2403165.0
2020-10-06 15:15:00,138.02,138.59,137.46,137.48,1771245.0,138.02,138.59,137.46,137.48,1771245.0
2020-10-06 15:20:00,137.49,137.86,136.97,137.55,1742622.0,137.49,137.86,136.97,137.55,1742622.0
2020-10-06 15:25:00,137.58,138.37,137.39,138.24,1500540.0,137.58,138.37,137.39,138.24,1500540.0
2020-10-06 15:30:00,138.2,138.66,137.87,138.58,1180347.0,138.2,138.66,137.87,138.58,1180347.0
2020-10-06 15:35:00,138.54,138.61,137.93,138.12,1220058.0,138.54,138.61,137.93,138.12,1220058.0
2020-10-06 15:40:00,138.08,138.26,137.44,137.44,1288584.0,138.08,138.26,137.44,137.44,1288584.0
2020-10-06 15:45:00,137.43,138.08,137.15,137.96,1551513.0,137.43,138.08,137.15,137.96,1551513.0
2020-10-06 15:50:00,137.93,138.32,137.51,138.27,1326864.0,137.93,138.32,137.51,138.27,1326864.0
2020-10-06 15:55:00,138.31,138.51,137.86,137.98,1586238.0,138.31,138.51,137.86,137.98,1586238.0
2020-10-07 09:30:00,139.94,140.96,139.44,140.48,3298965.0,139.94,140.96,139.44,140.48,3298965.0
2020-10-07 09:35:00,140.53,141.07,140.03,140.07,2180379.0,140.53,141.07,140.03,140.07,2180379.0
2020-10-07 09:40:00,140.03,140.38,139.63,140.07,1834689.0,140.03,140.38,139.63,140.07,1834689.0
2020-10-07 09:45:00,140.05,140.17,139.37,139.43,1461663.0,140.05,140.17,139.37,139.43,1461663.0
2020-10-07 09:50:00,139.45,139.97,139.35,139.94,1419510.0,139.45,139.97,139.35,139.94,1419510.0
2020-10-07 09:55:00,139.97,140.36,139.83,139.88,1637391.0,139.97,140.36,139.83,139.88,1637391.0
2020-10-07 10:00:00,139.89,140.0,139.18,139.29,1666287.0,139.89,140.0,139.18,139.29,1666287.0
2020-10-07 10:05:00,139.29,139.8,139.27,139.54,996252.0,139.29,139.8,139.27,139.54,996252.0
2020-10-07 10:10:00,139.57,139.69,138.78,139.06,1462752.0,139.57,139.69,138.78,139.06,1462752.0
2020-10-07 10:15:00,139.04,139.11,138.7,138.97,1046946.0,139.04,139.11,138.7,138.97,1046946.0
2020-10-07 10:20:00,138.97,139.38,138.41,138.6,1351980.0,138.97,139.38,138.41,138.6,1351980.0
2020-10-07 10:25:00,138.6,138.78,138.11,138.15,1292535.0,138.6,138.78,138.11,138.15,1292535.0
2020-10-07 10:30:00,138.15,138.79,137.95,138.47,1737129.0,138.15,138.79,137.95,138.47,1737129.0
2020-10-07 10:35:00,138.47,138.75,138.35,138.72,767100.0,138.47,138.75,138.35,138.72,767100.0
2020-10-07 10:40:00,138.73,139.16,138.72,139.06,1104699.0,138.73,139.16,138.72,139.06,1104699.0
2020-10-07 10:45:00,139.08,139.19,138.59,139.05,941106.0,139.08,139.19,138.59,139.05,941106.0
2020-10-07 10:50:00,139.04,139.25,138.87,139.06,902712.0,139.04,139.25,138.87,139.06,902712.0
2020-10-07 10:55:00,139.06,139.73,138.97,139.63,1304466.0,139.06,139.73,138.97,139.63,1304466.0
2020-10-07 11:00:00,139.64,139.89,139.47,139.73,1157079.0,139.64,139.89,139.47,139.73,1157079.0
2020-10-07 11:05:00,139.74,140.13,139.68,139.85,1521912.0,139.74,140.13,139.68,139.85,1521912.0
2020-10-07 11:10:00,139.85,139.99,139.62,139.71,837564.0,139.85,139.99,139.62,139.71,837564.0
2020-10-07 11:15:00,139.71,140.33,139.57,140.27,1414821.0,139.71,140.33,139.57,140.27,1414821.0
2020-10-07 11:20:00,140.28,140.39,140.09,140.27,1037067.0,140.28,140.39,140.09,140.27,1037067.0
2020-10-07 11:25:00,140.3,140.33,139.87,139.97,830346.0,140.3,140.33,139.87,139.97,830346.0
2020-10-07 11:30:00,139.98,140.17,139.87,140.05,581076.0,139.98,140.17,139.87,140.05,581076.0
2020-10-07 11:35:00,140.04,140.1,139.78,139.84,545751.0,140.04,140.1,139.78,139.84,545751.0
2020-10-07 11:40:00,139.87,140.29,139.86,140.17,610677.0,139.87,140.29,139.86,140.17,610677.0
2020-10-07 11:45:00,140.18,140.19,139.8,140.0,639615.0,140.18,140.19,139.8,140.0,639615.0
2020-10-07 11:50:00,140.01,140.03,139.54,139.66,572619.0,140.01,140.03,139.54,139.66,572619.0
2020-10-07 11:55:00,139.67,139.83,139.6,139.72,405576.0,139.67,139.83,139.6,139.72,405576.0
2020-10-07 12:00:00,139.74,140.12,139.7,140.07,436272.0,139.74,140.12,139.7,140.07,436272.0
2020-10-07 12:05:00,140.06,140.35,139.97,140.27,700539.0,140.06,140.35,139.97,140.27,700539.0
2020-10-07 12:10:00,140.28,140.37,140.14,140.26,625938.0,140.28,140.37,140.14,140.26,625938.0
2020-10-07 12:15:00,140.27,140.96,140.1,140.92,1213929.0,140.27,140.96,140.1,140.92,1213929.0
2020-10-07 12:20:00,140.91,141.83,140.9,141.72,3240075.0,140.91,141.83,140.9,141.72,3240075.0
2020-10-07 12:25:00,141.7,141.77,140.0,140.93,2649807.0,141.7,141.77,140.0,140.93,2649807.0
2020-10-07 12:30:00,140.94,141.57,140.88,141.34,1434696.0,140.94,141.57,140.88,141.34,1434696.0
2020-10-07 12:35:00,141.32,141.52,141.07,141.46,948702.0,141.32,141.52,141.07,141.46,948702.0
2020-10-07 12:40:00,141.43,142.07,141.39,141.98,2246757.0,141.43,142.07,141.39,141.98,2246757.0
2020-10-07 12:45:00,141.99,142.2,141.84,141.95,1528818.0,141.99,142.2,141.84,141.95,1528818.0
2020-10-07 12:50:00,141.96,142.11,141.68,141.83,1146318.0,141.96,142.11,141.68,141.83,1146318.0
2020-10-07 12:55:00,141.81,142.42,141.79,142.31,1722927.0,141.81,142.42,141.79,142.31,1722927.0
2020-10-07 13:00:00,142.33,142.96,142.3,142.9,1954842.0,142.33,142.96,142.3,142.9,1954842.0
2020-10-07 13:05:00,142.92,143.17,142.7,142.86,1943520.0,142.92,143.17,142.7,142.86,1943520.0
2020-10-07 13:10:00,142.9,143.07,142.55,142.83,1404840.0,142.9,143.07,142.55,142.83,1404840.0
2020-10-07 13:15:00,142.84,142.89,142.25,142.53,1404903.0,142.84,142.89,142.25,142.53,1404903.0
2020-10-07 13:20:00,142.53,142.84,142.45,142.8,983499.0,142.53,142.84,142.45,142.8,983499.0
2020-10-07 13:25:00,142.79,142.93,142.7,142.8,826125.0,142.79,142.93,142.7,142.8,826125.0
2020-10-07 13:30:00,142.81,143.27,142.68,142.8,1519191.0,142.81,143.27,142.68,142.8,1519191.0
2020-10-07 13:35:00,142.8,143.15,142.79,143.03,760455.0,142.8,143.15,142.79,143.03,760455.0
2020-10-07 13:40:00,143.04,143.21,142.9,143.11,740376.0,143.04,143.21,142.9,143.11,740376.0
2020-10-07 13:45:00,143.11,143.3,142.96,143.24,1006212.0,143.11,143.3,142.96,143.24,1006212.0
2020-10-07 13:50:00,143.23,143.25,142.7,142.8,1018158.0,143.23,143.25,142.7,142.8,1018158.0
2020-10-07 13:55:00,142.78,142.79,142.22,142.42,1652676.0,142.78,142.79,142.22,142.42,1652676.0
2020-10-07 14:00:00,142.42,142.71,142.12,142.24,1065300.0,142.42,142.71,142.12,142.24,1065300.0
2020-10-07 14:05:00,142.24,142.39,141.79,141.97,1541424.0,142.24,142.39,141.79,141.97,1541424.0
2020-10-07 14:10:00,141.99,142.47,141.84,142.32,1095879.0,141.99,142.47,141.84,142.32,1095879.0
2020-10-07 14:15:00,142.33,142.52,142.22,142.4,880422.0,142.33,142.52,142.22,142.4,880422.0
2020-10-07 14:20:00,142.43,142.88,142.4,142.83,1050483.0,142.43,142.88,142.4,142.83,1050483.0
2020-10-07 14:25:00,142.83,142.85,142.47,142.62,786132.0,142.83,142.85,142.47,142.62,786132.0
2020-10-07 14:30:00,142.6,142.75,142.46,142.54,594474.0,142.6,142.75,142.46,142.54,594474.0
2020-10-07 14:35:00,142.55,142.66,142.32,142.37,494886.0,142.55,142.66,142.32,142.37,494886.0
2020-10-07 14:40:00,142.41,142.43,141.92,142.11,889155.0,142.41,142.43,141.92,142.11,889155.0
2020-10-07 14:45:00,142.13,142.28,141.97,141.98,687870.0,142.13,142.28,141.97,141.98,687870.0
2020-10-07 14:50:00,141.97,142.47,141.88,142.36,922122.0,141.97,142.47,141.88,142.36,922122.0
2020-10-07 14:55:00,142.38,142.56,142.27,142.48,594264.0,142.38,142.56,142.27,142.48,594264.0
2020-10-07 15:00:00,142.5,142.66,142.17,142.3,634155.0,142.5,142.66,142.17,142.3,634155.0
2020-10-07 15:05:00,142.32,142.48,142.19,142.29,476889.0,142.32,142.48,142.19,142.29,476889.0
2020-10-07 15:10:00,142.27,142.52,142.22,142.32,392943.0,142.27,142.52,142.22,142.32,392943.0
2020-10-07 15:15:00,142.37,142.43,142.09,142.24,498576.0,142.37,142.43,142.09,142.24,498576.0
2020-10-07 15:20:00,142.26,142.45,142.04,142.12,518943.0,142.26,142.45,142.04,142.12,518943.0
2020-10-07 15:25:00,142.12,142.2,141.89,142.05,523881.0,142.12,142.2,141.89,142.05,523881.0
2020-10-07 15:30:00,142.06,142.32,141.48,141.65,859842.0,142.06,142.32,141.48,141.65,859842.0
2020-10-07 15:35:00,141.65,141.83,141.54,141.65,718623.0,141.65,141.83,141.54,141.65,718623.0
2020-10-07 15:40:00,141.65,141.94,141.56,141.84,704598.0,141.65,141.94,141.56,141.84,704598.0
2020-10-07 15:45:00,141.88,141.88,141.43,141.63,544392.0,141.88,141.88,141.43,141.63,544392.0
2020-10-07 15:50:00,141.65,141.93,141.36,141.81,1034457.0,141.65,141.93,141.36,141.81,1034457.0
2020-10-07 15:55:00,141.81,141.86,141.55,141.73,1228842.0,141.81,141.86,141.55,141.73,1228842.0
2020-10-08 09:30:00,146.17,146.33,144.72,144.99,4525905.0,146.17,146.33,144.72,144.99,4525905.0
2020-10-08 09:35:00,145.04,145.22,144.46,144.95,2582529.0,145.04,145.22,144.46,144.95,2582529.0
2020-10-08 09:40:00,144.98,145.45,143.98,144.47,2582682.0,144.98,145.45,143.98,144.47,2582682.0
2020-10-08 09:45:00,144.47,144.97,143.72,144.0,1998936.0,144.47,144.97,143.72,144.0,1998936.0
2020-10-08 09:50:00,144.0,145.03,143.95,144.79,2354595.0,144.0,145.03,143.95,144.79,2354595.0
2020-10-08 09:55:00,144.77,145.39,144.5,145.31,1939734.0,144.77,145.39,144.5,145.31,1939734.0
2020-10-08 10:00:00,145.31,145.67,144.73,145.0,2672958.0,145.31,145.67,144.73,145.0,2672958.0
2020-10-08 10:05:00,145.01,145.31,144.84,145.05,1224282.0,145.01,145.31,144.84,145.05,1224282.0
2020-10-08 10:10:00,145.06,145.9,145.02,145.5,2126385.0,145.06,145.9,145.02,145.5,2126385.0
2020-10-08 10:15:00,145.52,145.68,144.72,144.86,1663368.0,145.52,145.68,144.72,144.86,1663368.0
2020-10-08 10:20:00,144.87,145.15,144.57,144.73,1516776.0,144.87,145.15,144.57,144.73,1516776.0
2020-10-08 10:25:00,144.73,144.77,144.34,144.71,1070142.0,144.73,144.77,144.34,144.71,1070142.0
2020-10-08 10:30:00,144.69,145.07,144.69,144.87,1009365.0,144.69,145.07,144.69,144.87,1009365.0
2020-10-08 10:35:00,144.9,145.26,144.62,145.11,1008021.0,144.9,145.26,144.62,145.11,1008021.0
2020-10-08 10:40:00,145.12,145.24,144.6,144.7,795561.0,145.12,145.24,144.6,144.7,795561.0
2020-10-08 10:45:00,144.7,144.73,144.4,144.52,856122.0,144.7,144.73,144.4,144.52,856122.0
2020-10-08 10:50:00,144.51,144.71,143.89,143.98,1430769.0,144.51,144.71,143.89,143.98,1430769.0
2020-10-08 10:55:00,143.99,144.38,143.81,144.18,1199166.0,143.99,144.38,143.81,144.18,1199166.0
2020-10-08 11:00:00,144.18,144.55,143.99,144.45,1079391.0,144.18,144.55,143.99,144.45,1079391.0
2020-10-08 11:05:00,144.49,144.7,144.38,144.59,864189.0,144.49,144.7,144.38,144.59,864189.0
2020-10-08 11:10:00,144.56,144.61,144.22,144.43,732369.0,144.56,144.61,144.22,144.43,732369.0
2020-10-08 11:15:00,144.42,144.48,143.96,144.22,918717.0,144.42,144.48,143.96,144.22,918717.0
2020-10-08 11:20:00,144.23,144.25,143.42,143.79,1432644.0,144.23,144.25,143.42,143.79,1432644.0
2020-10-08 11:25:00,143.79,143.86,143.47,143.77,1223367.0,143.79,143.86,143.47,143.77,1223367.0
2020-10-08 11:30:00,143.77,143.89,142.89,143.14,1418577.0,143.77,143.89,142.89,143.14,1418577.0
2020-10-08 11:35:00,143.14,143.53,142.92,143.41,1442568.0,143.14,143.53,142.92,143.41,1442568.0
2020-10-08 11:40:00,143.43,143.82,143.11,143.68,992742.0,143.43,143.82,143.11,143.68,992742.0
2020-10-08 11:45:00,143.67,143.8,143.45,143.61,759093.0,143.67,143.8,143.45,143.61,759093.0
2020-10-08 11:50:00,143.63,143.66,143.06,143.28,690885.0,143.63,143.66,143.06,143.28,690885.0
2020-10-08 11:55:00,143.31,143.99,143.23,143.91,975279.0,143.31,143.99,143.23,143.91,975279.0
2020-10-08 12:00:00,143.92,144.21,143.88,144.01,1120740.0,143.92,144.21,143.88,144.01,1120740.0
2020-10-08 12:05:00,143.99,144.5,143.73,144.3,1139346.0,143.99,144.5,143.73,144.3,1139346.0
2020-10-08 12:10:00,144.29,144.38,144.04,144.12,653679.0,144.29,144.38,144.04,144.12,653679.0
2020-10-08 12:15:00,144.11,144.24,143.89,144.13,677901.0,144.11,144.24,143.89,144.13,677901.0
2020-10-08 12:20:00,144.17,144.22,143.79,144.06,588933.0,144.17,144.22,143.79,144.06,588933.0
2020-10-08 12:25:00,144.05,144.5,143.87,144.34,957915.0,144.05,144.5,143.87,144.34,957915.0
2020-10-08 12:30:00,144.36,144.8,144.36,144.59,1367970.0,144.36,144.8,144.36,144.59,1367970.0
2020-10-08 12:35:00,144.59,144.83,144.42,144.71,923841.0,144.59,144.83,144.42,144.71,923841.0
2020-10-08 12:40:00,144.72,144.83,144.45,144.58,696402.0,144.72,144.83,144.45,144.58,696402.0
2020-10-08 12:45:00,144.59,144.96,144.59,144.9,987534.0,144.59,144.96,144.59,144.9,987534.0
2020-10-08 12:50:00,144.92,144.98,144.58,144.8,547761.0,144.92,144.98,144.58,144.8,547761.0
2020-10-08 12:55:00,144.81,144.83,144.47,144.69,615096.0,144.81,144.83,144.47,144.69,615096.0
2020-10-08 13:00:00,144.73,144.9,144.45,144.5,827565.0,144.73,144.9,144.45,144.5,827565.0
2020-10-08 13:05:00,144.51,144.71,144.48,144.58,510897.0,144.51,144.71,144.48,144.58,510897.0
2020-10-08 13:10:00,144.54,144.6,144.13,144.36,762426.0,144.54,144.6,144.13,144.36,762426.0
2020-10-08 13:15:00,144.35,144.4,143.93,144.09,520851.0,144.35,144.4,143.93,144.09,520851.0
2020-10-08 13:20:00,144.09,144.17,143.79,143.94,798234.0,144.09,144.17,143.79,143.94,798234.0
2020-10-08 13:25:00,143.93,144.16,143.92,143.96,562902.0,143.93,144.16,143.92,143.96,562902.0
2020-10-08 13:30:00,143.98,144.15,143.87,143.88,497763.0,143.98,144.15,143.87,143.88,497763.0
2020-10-08 13:35:00,143.9,143.91,143.31,143.4,1453806.0,143.9,143.91,143.31,143.4,1453806.0
2020-10-08 13:40:00,143.4,143.64,143.33,143.47,861513.0,143.4,143.64,143.33,143.47,861513.0
2020-10-08 13:45:00,143.49,143.53,143.16,143.31,775359.0,143.49,143.53,143.16,143.31,775359.0
2020-10-08 13:50:00,143.31,143.74,143.3,143.62,844110.0,143.31,143.74,143.3,143.62,844110.0
2020-10-08 13:55:00,143.6,143.72,143.02,143.21,647301.0,143.6,143.72,143.02,143.21,647301.0
2020-10-08 14:00:00,143.2,143.36,143.06,143.28,652215.0,143.2,143.36,143.06,143.28,652215.0
2020-10-08 14:05:00,143.26,143.64,143.16,143.59,791130.0,143.26,143.64,143.16,143.59,791130.0
2020-10-08 14:10:00,143.58,143.61,143.28,143.39,512178.0,143.58,143.61,143.28,143.39,512178.0
2020-10-08 14:15:00,143.37,143.6,143.35,143.44,425199.0,143.37,143.6,143.35,143.44,425199.0
2020-10-08 14:20:00,143.47,143.73,143.35,143.71,577011.0,143.47,143.73,143.35,143.71,577011.0
2020-10-08 14:25:00,143.71,143.75,143.44,143.63,485766.0,143.71,143.75,143.44,143.63,485766.0
2020-10-08 14:30:00,143.64,143.68,142.92,143.12,707406.0,143.64,143.68,142.92,143.12,707406.0
2020-10-08 14:35:00,143.12,143.16,142.55,142.59,1433439.0,143.12,143.16,142.55,142.59,1433439.0
2020-10-08 14:40:00,142.6,143.14,142.59,143.13,1027545.0,142.6,143.14,142.59,143.13,1027545.0
2020-10-08 14:45:00,143.12,143.31,143.0,143.22,827277.0,143.12,143.31,143.0,143.22,827277.0
2020-10-08 14:50:00,143.22,143.41,142.97,143.36,660648.0,143.22,143.41,142.97,143.36,660648.0
2020-10-08 14:55:00,143.38,143.41,143.11,143.16,462573.0,143.38,143.41,143.11,143.16,462573.0
2020-10-08 15:00:00,143.16,143.33,142.9,142.94,570090.0,143.16,143.33,142.9,142.94,570090.0
2020-10-08 15:05:00,142.92,143.02,142.71,142.71,496194.0,142.92,143.02,142.71,142.71,496194.0
2020-10-08 15:10:00,142.7,143.0,142.6,142.81,839364.0,142.7,143.0,142.6,142.81,839364.0
2020-10-08 15:15:00,142.8,142.89,142.2,142.47,989280.0,142.8,142.89,142.2,142.47,989280.0
2020-10-08 15:20:00,142.45,142.78,142.22,142.62,820344.0,142.45,142.78,142.22,142.62,820344.0
2020-10-08 15:25:00,142.63,142.81,142.5,142.57,683670.0,142.63,142.81,142.5,142.57,683670.0
2020-10-08 15:30:00,142.57,142.67,142.43,142.52,496548.0,142.57,142.67,142.43,142.52,496548.0
2020-10-08 15:35:00,142.53,142.56,142.03,142.14,846675.0,142.53,142.56,142.03,142.14,846675.0
2020-10-08 15:40:00,142.16,142.51,141.92,142.35,1204611.0,142.16,142.51,141.92,142.35,1204611.0
2020-10-08 15:45:00,142.39,142.44,142.11,142.22,529794.0,142.39,142.44,142.11,142.22,529794.0
2020-10-08 15:50:00,142.2,142.23,141.77,142.08,924768.0,142.2,142.23,141.77,142.08,924768.0
2020-10-08 15:55:00,142.08,142.2,141.89,142.0,1330461.0,142.08,142.2,141.89,142.0,1330461.0
2020-10-09 09:30:00,143.34,143.57,142.46,142.69,2881905.0,143.34,143.57,142.46,142.69,2881905.0
2020-10-09 09:35:00,142.67,142.88,142.27,142.39,1785111.0,142.67,142.88,142.27,142.39,1785111.0
2020-10-09 09:40:00,142.41,142.81,142.15,142.67,1616649.0,142.41,142.81,142.15,142.67,1616649.0
2020-10-09 09:45:00,142.67,143.93,142.51,143.77,2294910.0,142.67,143.93,142.51,143.77,2294910.0
2020-10-09 09:50:00,143.8,144.17,143.38,144.09,2110338.0,143.8,144.17,143.38,144.09,2110338.0
2020-10-09 09:55:00,144.09,144.27,143.79,144.02,1737027.0,144.09,144.27,143.79,144.02,1737027.0
2020-10-09 10:00:00,144.05,144.25,143.54,143.57,1406949.0,144.05,144.25,143.54,143.57,1406949.0
2020-10-09 10:05:00,143.55,143.75,143.39,143.4,930975.0,143.55,143.75,143.39,143.4,930975.0
2020-10-09 10:10:00,143.41,143.61,143.1,143.12,1291764.0,143.41,143.61,143.1,143.12,1291764.0
2020-10-09 10:15:00,143.17,143.55,143.13,143.27,1018965.0,143.17,143.55,143.13,143.27,1018965.0
2020-10-09 10:20:00,143.29,143.43,143.03,143.1,612789.0,143.29,143.43,143.03,143.1,612789.0
2020-10-09 10:25:00,143.1,143.14,142.84,143.09,856101.0,143.1,143.14,142.84,143.09,856101.0
2020-10-09 10:30:00,143.09,143.53,143.05,143.51,971769.0,143.09,143.53,143.05,143.51,971769.0
2020-10-09 10:35:00,143.53,144.06,143.5,143.75,1560009.0,143.53,144.06,143.5,143.75,1560009.0
2020-10-09 10:40:00,143.76,143.89,143.34,143.55,858981.0,143.76,143.89,143.34,143.55,858981.0
2020-10-09 10:45:00,143.54,143.78,143.53,143.73,684231.0,143.54,143.78,143.53,143.73,684231.0
2020-10-09 10:50:00,143.69,143.88,143.65,143.75,538518.0,143.69,143.88,143.65,143.75,538518.0
2020-10-09 10:55:00,143.76,144.16,143.74,143.95,1234170.0,143.76,144.16,143.74,143.95,1234170.0
2020-10-09 11:00:00,143.95,144.5,143.89,144.35,1900155.0,143.95,144.5,143.89,144.35,1900155.0
2020-10-09 11:05:00,144.35,144.41,144.12,144.26,810381.0,144.35,144.41,144.12,144.26,810381.0
2020-10-09 11:10:00,144.31,144.61,144.21,144.43,1025211.0,144.31,144.61,144.21,144.43,1025211.0
2020-10-09 11:15:00,144.41,144.49,143.87,144.02,1119339.0,144.41,144.49,143.87,144.02,1119339.0
2020-10-09 11:20:00,144.04,144.1,143.75,143.91,719127.0,144.04,144.1,143.75,143.91,719127.0
2020-10-09 11:25:00,143.93,144.15,143.89,144.06,613509.0,143.93,144.15,143.89,144.06,613509.0
2020-10-09 11:30:00,144.06,144.51,144.0,144.49,948504.0,144.06,144.51,144.0,144.49,948504.0
2020-10-09 11:35:00,144.5,144.6,144.24,144.46,784671.0,144.5,144.6,144.24,144.46,784671.0
2020-10-09 11:40:00,144.46,144.67,144.39,144.44,1029924.0,144.46,144.67,144.39,144.44,1029924.0
2020-10-09 11:45:00,144.46,144.86,144.43,144.81,1138854.0,144.46,144.86,144.43,144.81,1138854.0
2020-10-09 11:50:00,144.8,144.81,144.4,144.6,769281.0,144.8,144.81,144.4,144.6,769281.0
2020-10-09 11:55:00,144.58,144.59,144.12,144.33,819657.0,144.58,144.59,144.12,144.33,819657.0
2020-10-09 12:00:00,144.33,144.48,144.25,144.48,578007.0,144.33,144.48,144.25,144.48,578007.0
2020-10-09 12:05:00,144.45,144.71,144.37,144.64,645630.0,144.45,144.71,144.37,144.64,645630.0
2020-10-09 12:10:00,144.63,144.71,144.5,144.67,455931.0,144.63,144.71,144.5,144.67,455931.0
2020-10-09 12:15:00,144.68,144.79,144.54,144.75,473919.0,144.68,144.79,144.54,144.75,473919.0
2020-10-09 12:20:00,144.75,144.79,144.47,144.54,419898.0,144.75,144.79,144.47,144.54,419898.0
2020-10-09 12:25:00,144.54,144.6,144.02,144.16,685287.0,144.54,144.6,144.02,144.16,685287.0
2020-10-09 12:30:00,144.16,144.36,144.1,144.32,609345.0,144.16,144.36,144.1,144.32,609345.0
2020-10-09 12:35:00,144.33,144.46,144.22,144.22,417678.0,144.33,144.46,144.22,144.22,417678.0
2020-10-09 12:40:00,144.22,144.44,144.17,144.36,457317.0,144.22,144.44,144.17,144.36,457317.0
2020-10-09 12:45:00,144.37,144.46,143.94,143.99,550845.0,144.37,144.46,143.94,143.99,550845.0
2020-10-09 12:50:00,143.99,144.15,143.92,144.03,558546.0,143.99,144.15,143.92,144.03,558546.0
2020-10-09 12:55:00,144.05,144.21,143.86,143.96,651450.0,144.05,144.21,143.86,143.96,651450.0
2020-10-09 13:00:00,143.94,144.13,143.82,144.02,533382.0,143.94,144.13,143.82,144.02,533382.0
2020-10-09 13:05:00,144.03,144.18,144.0,144.14,310746.0,144.03,144.18,144.0,144.14,310746.0
2020-10-09 13:10:00,144.14,144.26,144.1,144.19,371439.0,144.14,144.26,144.1,144.19,371439.0
2020-10-09 13:15:00,144.21,144.34,144.18,144.26,341553.0,144.21,144.34,144.18,144.26,341553.0
2020-10-09 13:20:00,144.25,144.28,144.0,144.21,328968.0,144.25,144.28,144.0,144.21,328968.0
2020-10-09 13:25:00,144.2,144.37,144.17,144.33,313089.0,144.2,144.37,144.17,144.33,313089.0
2020-10-09 13:30:00,144.35,144.38,144.13,144.36,290643.0,144.35,144.38,144.13,144.36,290643.0
2020-10-09 13:35:00,144.35,144.46,144.25,144.45,510393.0,144.35,144.46,144.25,144.45,510393.0
2020-10-09 13:40:00,144.43,144.48,144.27,144.4,557532.0,144.43,144.48,144.27,144.4,557532.0
2020-10-09 13:45:00,144.42,144.66,144.36,144.58,468327.0,144.42,144.66,144.36,144.58,468327.0
2020-10-09 13:50:00,144.58,144.61,144.43,144.55,510858.0,144.58,144.61,144.43,144.55,510858.0
2020-10-09 13:55:00,144.54,144.66,144.48,144.51,575022.0,144.54,144.66,144.48,144.51,575022.0
2020-10-09 14:00:00,144.51,144.58,144.2,144.26,609114.0,144.51,144.58,144.2,144.26,609114.0
2020-10-09 14:05:00,144.28,144.33,144.14,144.22,365631.0,144.28,144.33,144.14,144.22,365631.0
2020-10-09 14:10:00,144.21,144.41,144.16,144.39,386658.0,144.21,144.41,144.16,144.39,386658.0
2020-10-09 14:15:00,144.37,144.49,144.35,144.47,334560.0,144.37,144.49,144.35,144.47,334560.0
2020-10-09 14:20:00,144.47,144.5,144.33,144.45,345660.0,144.47,144.5,144.33,144.45,345660.0
2020-10-09 14:25:00,144.45,144.48,144.27,144.35,301269.0,144.45,144.48,144.27,144.35,301269.0
2020-10-09 14:30:00,144.34,144.36,144.2,144.31,238929.0,144.34,144.36,144.2,144.31,238929.0
2020-10-09 14:35:00,144.32,144.35,144.13,144.23,279588.0,144.32,144.35,144.13,144.23,279588.0
2020-10-09 14:40:00,144.25,144.25,143.93,144.08,421203.0,144.25,144.25,143.93,144.08,421203.0
2020-10-09 14:45:00,144.08,144.08,143.78,143.81,474072.0,144.08,144.08,143.78,143.81,474072.0
2020-10-09 14:50:00,143.81,144.03,143.77,144.02,484512.0,143.81,144.03,143.77,144.02,484512.0
2020-10-09 14:55:00,144.02,144.12,143.95,144.04,329550.0,144.02,144.12,143.95,144.04,329550.0
2020-10-09 15:00:00,144.08,144.27,143.99,144.24,439407.0,144.08,144.27,143.99,144.24,439407.0
2020-10-09 15:05:00,144.22,144.25,144.16,144.22,274029.0,144.22,144.25,144.16,144.22,274029.0
2020-10-09 15:10:00,144.22,144.32,144.17,144.27,337653.0,144.22,144.32,144.17,144.27,337653.0
2020-10-09 15:15:00,144.28,144.5,144.27,144.4,620649.0,144.28,144.5,144.27,144.4,620649.0
2020-10-09 15:20:00,144.38,144.49,144.25,144.33,461472.0,144.38,144.49,144.25,144.33,461472.0
2020-10-09 15:25:00,144.33,144.49,144.3,144.47,372033.0,144.33,144.49,144.3,144.47,372033.0
2020-10-09 15:30:00,144.46,144.49,144.22,144.38,517323.0,144.46,144.49,144.22,144.38,517323.0
2020-10-09 15:35:00,144.38,144.49,144.3,144.31,539136.0,144.38,144.49,144.3,144.31,539136.0
2020-10-09 15:40:00,144.32,144.36,144.11,144.21,614112.0,144.32,144.36,144.11,144.21,614112.0
2020-10-09 15:45:00,144.22,144.47,144.18,144.37,785850.0,144.22,144.47,144.18,144.37,785850.0
2020-10-09 15:50:00,144.37,144.47,144.32,144.43,834975.0,144.37,144.47,144.32,144.43,834975.0
2020-10-09 15:55:00,144.43,144.66,144.34,144.65,1611984.0,144.43,144.66,144.34,144.65,1611984.0
2020-10-12 09:30:00,147.33,148.12,146.87,147.4,4009914.0,147.33,148.12,146.87,147.4,4009914.0
2020-10-12 09:35:00,147.37,148.62,147.34,148.47,3341547.0,147.37,148.62,147.34,148.47,3341547.0
2020-10-12 09:40:00,148.48,148.61,147.62,147.79,2001588.0,148.48,148.61,147.62,147.79,2001588.0
2020-10-12 09:45:00,147.82,148.01,147.4,147.53,1570272.0,147.82,148.01,147.4,147.53,1570272.0
2020-10-12 09:50:00,147.56,147.63,146.44,146.89,1973688.0,147.56,147.63,146.44,146.89,1973688.0
2020-10-12 09:55:00,146.86,147.23,146.68,147.0,1379760.0,146.86,147.23,146.68,147.0,1379760.0
2020-10-12 10:00:00,147.0,147.03,146.52,146.65,1486689.0,147.0,147.03,146.52,146.65,1486689.0
2020-10-12 10:05:00,146.65,147.0,146.22,146.46,1264452.0,146.65,147.0,146.22,146.46,1264452.0
2020-10-12 10:10:00,146.46,146.77,146.19,146.73,1414758.0,146.46,146.77,146.19,146.73,1414758.0
2020-10-12 10:15:00,146.73,146.98,146.55,146.93,998934.0,146.73,146.98,146.55,146.93,998934.0
2020-10-12 10:20:00,146.94,147.39,146.7,147.26,1440717.0,146.94,147.39,146.7,147.26,1440717.0
2020-10-12 10:25:00,147.26,147.27,146.86,147.13,830496.0,147.26,147.27,146.86,147.13,830496.0
2020-10-12 10:30:00,147.13,147.22,146.35,146.53,947943.0,147.13,147.22,146.35,146.53,947943.0
2020-10-12 10:35:00,146.55,146.71,146.4,146.49,813180.0,146.55,146.71,146.4,146.49,813180.0
2020-10-12 10:40:00,146.47,146.92,146.47,146.77,877212.0,146.47,146.92,146.47,146.77,877212.0
2020-10-12 10:45:00,146.79,146.89,146.57,146.81,544911.0,146.79,146.89,146.57,146.81,544911.0
2020-10-12 10:50:00,146.8,147.5,146.78,147.5,1355007.0,146.8,147.5,146.78,147.5,1355007.0
2020-10-12 10:55:00,147.5,147.78,147.37,147.52,1560927.0,147.5,147.78,147.37,147.52,1560927.0
2020-10-12 11:00:00,147.53,147.83,147.53,147.67,1108308.0,147.53,147.83,147.53,147.67,1108308.0
2020-10-12 11:05:00,147.65,147.7,147.34,147.68,787857.0,147.65,147.7,147.34,147.68,787857.0
2020-10-12 11:10:00,147.67,147.81,147.42,147.49,655839.0,147.67,147.81,147.42,147.49,655839.0
2020-10-12 11:15:00,147.5,147.55,147.12,147.14,819087.0,147.5,147.55,147.12,147.14,819087.0
2020-10-12 11:20:00,147.18,147.43,147.15,147.31,565839.0,147.18,147.43,147.15,147.31,565839.0
2020-10-12 11:25:00,147.32,147.33,146.87,146.91,669810.0,147.32,147.33,146.87,146.91,669810.0
2020-10-12 11:30:00,146.88,147.24,146.87,147.22,637530.0,146.88,147.24,146.87,147.22,637530.0
2020-10-12 11:35:00,147.2,147.2,146.84,146.98,526473.0,147.2,147.2,146.84,146.98,526473.0
2020-10-12 11:40:00,146.99,147.03,146.69,146.8,656604.0,146.99,147.03,146.69,146.8,656604.0
2020-10-12 11:45:00,146.82,146.88,146.56,146.63,863463.0,146.82,146.88,146.56,146.63,863463.0
2020-10-12 11:50:00,146.65,146.89,146.56,146.79,773085.0,146.65,146.89,146.56,146.79,773085.0
2020-10-12 11:55:00,146.78,147.09,146.71,147.04,629181.0,146.78,147.09,146.71,147.04,629181.0
2020-10-12 12:00:00,147.05,147.14,146.89,146.94,556878.0,147.05,147.14,146.89,146.94,556878.0
2020-10-12 12:05:00,146.97,147.22,146.82,147.07,507720.0,146.97,147.22,146.82,147.07,507720.0
2020-10-12 12:10:00,147.05,147.48,147.0,147.42,621270.0,147.05,147.48,147.0,147.42,621270.0
2020-10-12 12:15:00,147.42,147.78,147.35,147.69,1207323.0,147.42,147.78,147.35,147.69,1207323.0
2020-10-12 12:20:00,147.65,147.9,147.53,147.61,950970.0,147.65,147.9,147.53,147.61,950970.0
2020-10-12 12:25:00,147.62,147.89,147.41,147.73,899490.0,147.62,147.89,147.41,147.73,899490.0
2020-10-12 12:30:00,147.76,147.83,147.42,147.69,515280.0,147.76,147.83,147.42,147.69,515280.0
2020-10-12 12:35:00,147.69,147.77,147.29,147.46,472371.0,147.69,147.77,147.29,147.46,472371.0
2020-10-12 12:40:00,147.49,148.08,147.43,148.03,1099389.0,147.49,148.08,147.43,148.03,1099389.0
2020-10-12 12:45:00,148.05,148.25,147.93,148.23,1014426.0,148.05,148.25,147.93,148.23,1014426.0
2020-10-12 12:50:00,148.22,148.26,147.83,147.92,823410.0,148.22,148.26,147.83,147.92,823410.0
2020-10-12 12:55:00,147.91,148.0,147.83,147.95,473157.0,147.91,148.0,147.83,147.95,473157.0
2020-10-12 13:00:00,147.96,148.3,147.96,148.09,962640.0,147.96,148.3,147.96,148.09,962640.0
2020-10-12 13:05:00,148.09,148.09,147.6,147.68,752004.0,148.09,148.09,147.6,147.68,752004.0
2020-10-12 13:10:00,147.7,147.79,147.57,147.75,529893.0,147.7,147.79,147.57,147.75,529893.0
2020-10-12 13:15:00,147.77,148.07,147.73,147.99,839391.0,147.77,148.07,147.73,147.99,839391.0
2020-10-12 13:20:00,147.99,148.07,147.73,147.8,666960.0,147.99,148.07,147.73,147.8,666960.0
2020-10-12 13:25:00,147.83,147.88,147.67,147.86,392571.0,147.83,147.88,147.67,147.86,392571.0
2020-10-12 13:30:00,147.85,147.99,147.75,147.93,551460.0,147.85,147.99,147.75,147.93,551460.0
2020-10-12 13:35:00,147.95,148.24,147.88,148.14,594150.0,147.95,148.24,147.88,148.14,594150.0
2020-10-12 13:40:00,148.16,148.33,148.01,148.1,834126.0,148.16,148.33,148.01,148.1,834126.0
2020-10-12 13:45:00,148.09,148.29,147.85,148.2,713259.0,148.09,148.29,147.85,148.2,713259.0
2020-10-12 13:50:00,148.21,148.47,148.13,148.36,980259.0,148.21,148.47,148.13,148.36,980259.0
2020-10-12 13:55:00,148.37,148.43,148.04,148.29,627984.0,148.37,148.43,148.04,148.29,627984.0
2020-10-12 14:00:00,148.32,148.67,148.2,148.59,945468.0,148.32,148.67,148.2,148.59,945468.0
2020-10-12 14:05:00,148.59,148.8,148.45,148.66,1300086.0,148.59,148.8,148.45,148.66,1300086.0
2020-10-12 14:10:00,148.66,149.1,148.62,149.01,1031529.0,148.66,149.1,148.62,149.01,1031529.0
2020-10-12 14:15:00,149.03,149.3,148.99,149.2,1069575.0,149.03,149.3,148.99,149.2,1069575.0
2020-10-12 14:20:00,149.21,149.23,148.86,149.0,981876.0,149.21,149.23,148.86,149.0,981876.0
2020-10-12 14:25:00,149.0,149.46,149.0,149.38,1090944.0,149.0,149.46,149.0,149.38,1090944.0
2020-10-12 14:30:00,149.38,149.58,149.34,149.54,1194882.0,149.38,149.58,149.34,149.54,1194882.0
2020-10-12 14:35:00,149.55,149.58,148.87,149.1,1308417.0,149.55,149.58,148.87,149.1,1308417.0
2020-10-12 14:40:00,149.12,149.13,148.55,148.69,1096071.0,149.12,149.13,148.55,148.69,1096071.0
2020-10-12 14:45:00,148.72,149.2,148.68,149.18,957645.0,148.72,149.2,148.68,149.18,957645.0
2020-10-12 14:50:00,149.15,149.34,149.11,149.23,758988.0,149.15,149.34,149.11,149.23,758988.0
2020-10-12 14:55:00,149.22,149.27,148.8,148.9,673890.0,149.22,149.27,148.8,148.9,673890.0
2020-10-12 15:00:00,148.87,149.12,148.38,148.41,1020843.0,148.87,149.12,148.38,148.41,1020843.0
2020-10-12 15:05:00,148.41,148.63,148.2,148.43,1082259.0,148.41,148.63,148.2,148.43,1082259.0
2020-10-12 15:10:00,148.48,148.62,147.94,148.08,865782.0,148.48,148.62,147.94,148.08,865782.0
2020-10-12 15:15:00,148.04,148.13,147.73,148.03,921261.0,148.04,148.13,147.73,148.03,921261.0
2020-10-12 15:20:00,148.03,148.23,147.8,148.18,962937.0,148.03,148.23,147.8,148.18,962937.0
2020-10-12 15:25:00,148.18,148.32,147.87,148.22,773622.0,148.18,148.32,147.87,148.22,773622.0
2020-10-12 15:30:00,148.21,148.23,147.75,147.83,798843.0,148.21,148.23,147.75,147.83,798843.0
2020-10-12 15:35:00,147.8,147.91,147.45,147.47,1064730.0,147.8,147.91,147.45,147.47,1064730.0
2020-10-12 15:40:00,147.47,147.89,147.42,147.89,775911.0,147.47,147.89,147.42,147.89,775911.0
2020-10-12 15:45:00,147.87,147.88,147.55,147.67,759510.0,147.87,147.88,147.55,147.67,759510.0
2020-10-12 15:50:00,147.63,147.73,147.17,147.51,1470096.0,147.63,147.73,147.17,147.51,1470096.0
2020-10-12 15:55:00,147.5,147.67,147.21,147.33,1355586.0,147.5,147.67,147.21,147.33,1355586.0
2020-10-13 09:30:00,147.78,147.87,147.0,147.34,2463009.0,147.78,147.87,147.0,147.34,2463009.0
2020-10-13 09:35:00,147.37,147.37,146.05,146.12,2112810.0,147.37,147.37,146.05,146.12,2112810.0
2020-10-13 09:40:00,146.13,146.64,145.75,145.87,2013264.0,146.13,146.64,145.75,145.87,2013264.0
2020-10-13 09:45:00,145.84,146.61,145.53,146.59,1788672.0,145.84,146.61,145.53,146.59,1788672.0
2020-10-13 09:50:00,146.58,146.75,145.95,146.12,1279620.0,146.58,146.75,145.95,146.12,1279620.0
2020-10-13 09:55:00,146.12,146.73,145.92,146.67,1350774.0,146.12,146.73,145.92,146.67,1350774.0
2020-10-13 10:00:00,146.67,146.98,146.47,146.69,1272030.0,146.67,146.98,146.47,146.69,1272030.0
2020-10-13 10:05:00,146.68,147.08,146.43,147.06,978702.0,146.68,147.08,146.43,147.06,978702.0
2020-10-13 10:10:00,147.07,147.46,146.67,147.42,1469307.0,147.07,147.46,146.67,147.42,1469307.0
2020-10-13 10:15:00,147.42,148.42,147.36,148.23,2070462.0,147.42,148.42,147.36,148.23,2070462.0
2020-10-13 10:20:00,148.2,148.6,147.92,148.37,1619259.0,148.2,148.6,147.92,148.37,1619259.0
2020-10-13 10:25:00,148.37,148.5,148.12,148.17,1057545.0,148.37,148.5,148.12,148.17,1057545.0
2020-10-13 10:30:00,148.18,148.68,148.15,148.29,1298919.0,148.18,148.68,148.15,148.29,1298919.0
2020-10-13 10:35:00,148.32,148.4,147.92,148.3,1203069.0,148.32,148.4,147.92,148.3,1203069.0
2020-10-13 10:40:00,148.29,148.53,148.17,148.31,942558.0,148.29,148.53,148.17,148.31,942558.0
2020-10-13 10:45:00,148.33,149.1,148.33,148.71,1972959.0,148.33,149.1,148.33,148.71,1972959.0
2020-10-13 10:50:00,148.71,149.13,148.49,149.05,1289244.0,148.71,149.13,148.49,149.05,1289244.0
2020-10-13 10:55:00,149.05,149.2,148.88,149.13,958509.0,149.05,149.2,148.88,149.13,958509.0
2020-10-13 11:00:00,149.13,149.2,148.85,149.11,955176.0,149.13,149.2,148.85,149.11,955176.0
2020-10-13 11:05:00,149.13,149.63,149.1,149.47,1815783.0,149.13,149.63,149.1,149.47,1815783.0
2020-10-13 11:10:00,149.47,149.5,149.17,149.39,1019844.0,149.47,149.5,149.17,149.39,1019844.0
2020-10-13 11:15:00,149.4,149.47,148.96,149.12,864189.0,149.4,149.47,148.96,149.12,864189.0
2020-10-13 11:20:00,149.13,149.33,148.99,149.17,633963.0,149.13,149.33,148.99,149.17,633963.0
2020-10-13 11:25:00,149.17,149.17,148.84,148.9,632322.0,149.17,149.17,148.84,148.9,632322.0
2020-10-13 11:30:00,148.9,148.91,148.59,148.67,1136301.0,148.9,148.91,148.59,148.67,1136301.0
2020-10-13 11:35:00,148.7,148.86,148.54,148.63,978879.0,148.7,148.86,148.54,148.63,978879.0
2020-10-13 11:40:00,148.58,149.14,148.56,148.73,988857.0,148.58,149.14,148.56,148.73,988857.0
2020-10-13 11:45:00,148.75,148.8,148.22,148.46,1106994.0,148.75,148.8,148.22,148.46,1106994.0
2020-10-13 11:50:00,148.47,148.67,148.44,148.48,506337.0,148.47,148.67,148.44,148.48,506337.0
2020-10-13 11:55:00,148.56,148.74,148.29,148.57,528603.0,148.56,148.74,148.29,148.57,528603.0
2020-10-13 12:00:00,148.55,148.9,148.55,148.68,590103.0,148.55,148.9,148.55,148.68,590103.0
2020-10-13 12:05:00,148.72,149.02,148.63,148.84,504252.0,148.72,149.02,148.63,148.84,504252.0
2020-10-13 12:10:00,148.86,148.89,148.48,148.56,519558.0,148.86,148.89,148.48,148.56,519558.0
2020-10-13 12:15:00,148.54,148.61,148.02,148.02,753141.0,148.54,148.61,148.02,148.02,753141.0
2020-10-13 12:20:00,148.03,148.23,147.84,148.12,968235.0,148.03,148.23,147.84,148.12,968235.0
2020-10-13 12:25:00,148.13,148.29,147.9,148.18,958611.0,148.13,148.29,147.9,148.18,958611.0
2020-10-13 12:30:00,148.17,148.23,147.58,147.59,786123.0,148.17,148.23,147.58,147.59,786123.0
2020-10-13 12:35:00,147.6,147.87,147.58,147.72,775761.0,147.6,147.87,147.58,147.72,775761.0
2020-10-13 12:40:00,147.75,147.87,147.55,147.68,628326.0,147.75,147.87,147.55,147.68,628326.0
2020-10-13 12:45:00,147.68,147.8,147.4,147.52,603417.0,147.68,147.8,147.4,147.52,603417.0
2020-10-13 12:50:00,147.52,147.99,147.44,147.79,745176.0,147.52,147.99,147.44,147.79,745176.0
2020-10-13 12:55:00,147.78,148.09,147.76,147.84,695352.0,147.78,148.09,147.76,147.84,695352.0
2020-10-13 13:00:00,147.84,147.88,147.5,147.64,435822.0,147.84,147.88,147.5,147.64,435822.0
2020-10-13 13:05:00,147.67,147.67,146.92,146.93,735030.0,147.67,147.67,146.92,146.93,735030.0
2020-10-13 13:10:00,146.93,147.4,146.89,147.38,748908.0,146.93,147.4,146.89,147.38,748908.0
2020-10-13 13:15:00,147.38,147.74,147.33,147.66,801672.0,147.38,147.74,147.33,147.66,801672.0
2020-10-13 13:20:00,147.65,147.87,147.36,147.64,696174.0,147.65,147.87,147.36,147.64,696174.0
2020-10-13 13:25:00,147.64,148.03,147.56,147.96,568983.0,147.64,148.03,147.56,147.96,568983.0
2020-10-13 13:30:00,147.97,148.25,147.84,148.19,724884.0,147.97,148.25,147.84,148.19,724884.0
2020-10-13 13:35:00,148.2,148.39,147.93,148.36,680424.0,148.2,148.39,147.93,148.36,680424.0
2020-10-13 13:40:00,148.36,148.44,148.19,148.25,497544.0,148.36,148.44,148.19,148.25,497544.0
2020-10-13 13:45:00,148.25,148.6,148.18,148.48,504588.0,148.25,148.6,148.18,148.48,504588.0
2020-10-13 13:50:00,148.48,148.66,148.33,148.42,483093.0,148.48,148.66,148.33,148.42,483093.0
2020-10-13 13:55:00,148.43,148.5,147.81,147.89,746604.0,148.43,148.5,147.81,147.89,746604.0
2020-10-13 14:00:00,147.93,148.25,147.81,148.16,660291.0,147.93,148.25,147.81,148.16,660291.0
2020-10-13 14:05:00,148.15,148.34,148.07,148.28,497955.0,148.15,148.34,148.07,148.28,497955.0
2020-10-13 14:10:00,148.28,148.74,148.19,148.72,701880.0,148.28,148.74,148.19,148.72,701880.0
2020-10-13 14:15:00,148.74,149.15,148.58,148.95,996789.0,148.74,149.15,148.58,148.95,996789.0
2020-10-13 14:20:00,148.91,149.07,148.71,148.92,560364.0,148.91,149.07,148.71,148.92,560364.0
2020-10-13 14:25:00,148.94,149.04,148.59,148.64,516735.0,148.94,149.04,148.59,148.64,516735.0
2020-10-13 14:30:00,148.63,148.89,148.36,148.75,524670.0,148.63,148.89,148.36,148.75,524670.0
2020-10-13 14:35:00,148.82,149.05,148.71,149.02,485718.0,148.82,149.05,148.71,149.02,485718.0
2020-10-13 14:40:00,149.02,149.03,148.81,148.96,464973.0,149.02,149.03,148.81,148.96,464973.0
2020-10-13 14:45:00,148.97,149.18,148.46,148.59,808104.0,148.97,149.18,148.46,148.59,808104.0
2020-10-13 14:50:00,148.61,148.74,148.4,148.63,524718.0,148.61,148.74,148.4,148.63,524718.0
2020-10-13 14:55:00,148.63,148.93,148.63,148.71,444576.0,148.63,148.93,148.63,148.71,444576.0
2020-10-13 15:00:00,148.71,148.79,148.46,148.52,404262.0,148.71,148.79,148.46,148.52,404262.0
2020-10-13 15:05:00,148.54,148.74,148.51,148.62,318150.0,148.54,148.74,148.51,148.62,318150.0
2020-10-13 15:10:00,148.62,149.13,148.59,149.11,717348.0,148.62,149.13,148.59,149.11,717348.0
2020-10-13 15:15:00,149.12,149.37,149.05,149.26,986817.0,149.12,149.37,149.05,149.26,986817.0
2020-10-13 15:20:00,149.25,149.4,148.96,149.29,678393.0,149.25,149.4,148.96,149.29,678393.0
2020-10-13 15:25:00,149.27,149.5,149.14,149.23,925410.0,149.27,149.5,149.14,149.23,925410.0
2020-10-13 15:30:00,149.23,149.31,149.09,149.13,505830.0,149.23,149.31,149.09,149.13,505830.0
2020-10-13 15:35:00,149.15,149.25,148.83,148.97,607284.0,149.15,149.25,148.83,148.97,607284.0
2020-10-13 15:40:00,148.97,149.16,148.87,148.91,568866.0,148.97,149.16,148.87,148.91,568866.0
2020-10-13 15:45:00,148.93,149.12,148.89,149.05,744657.0,148.93,149.12,148.89,149.05,744657.0
2020-10-13 15:50:00,149.05,149.28,148.8,148.86,959823.0,149.05,149.28,148.8,148.86,959823.0
2020-10-13 15:55:00,148.9,149.01,148.71,148.88,1360986.0,148.9,149.01,148.71,148.88,1360986.0
2020-10-14 09:30:00,149.93,151.6,149.12,151.18,5305524.0,149.93,151.6,149.12,151.18,5305524.0
2020-10-14 09:35:00,151.2,152.53,151.18,152.22,3879936.0,151.2,152.53,151.18,152.22,3879936.0
2020-10-14 09:40:00,152.24,152.71,151.86,152.12,2642976.0,152.24,152.71,151.86,152.12,2642976.0
2020-10-14 09:45:00,152.1,152.3,151.75,151.93,1628391.0,152.1,152.3,151.75,151.93,1628391.0
2020-10-14 09:50:00,151.9,152.67,151.43,152.61,2372775.0,151.9,152.67,151.43,152.61,2372775.0
2020-10-14 09:55:00,152.62,152.99,152.37,152.93,2369088.0,152.62,152.99,152.37,152.93,2369088.0
2020-10-14 10:00:00,152.92,153.15,152.53,153.08,2035764.0,152.92,153.15,152.53,153.08,2035764.0
2020-10-14 10:05:00,153.08,153.26,152.83,152.9,1600338.0,153.08,153.26,152.83,152.9,1600338.0
2020-10-14 10:10:00,152.88,152.9,152.35,152.55,1185432.0,152.88,152.9,152.35,152.55,1185432.0
2020-10-14 10:15:00,152.55,153.1,152.51,153.01,1384152.0,152.55,153.1,152.51,153.01,1384152.0
2020-10-14 10:20:00,153.03,153.58,152.83,153.52,1979205.0,153.03,153.58,152.83,153.52,1979205.0
2020-10-14 10:25:00,153.52,153.69,152.16,152.63,2710674.0,153.52,153.69,152.16,152.63,2710674.0
2020-10-14 10:30:00,152.62,152.73,151.18,151.48,2748843.0,152.62,152.73,151.18,151.48,2748843.0
2020-10-14 10:35:00,151.47,152.06,151.35,151.93,1994205.0,151.47,152.06,151.35,151.93,1994205.0
2020-10-14 10:40:00,151.93,152.47,151.93,152.37,1338057.0,151.93,152.47,151.93,152.37,1338057.0
2020-10-14 10:45:00,152.37,152.6,152.23,152.26,932382.0,152.37,152.6,152.23,152.26,932382.0
2020-10-14 10:50:00,152.25,152.92,152.12,152.72,1032924.0,152.25,152.92,152.12,152.72,1032924.0
2020-10-14 10:55:00,152.72,152.85,152.53,152.81,834963.0,152.72,152.85,152.53,152.81,834963.0
2020-10-14 11:00:00,152.83,152.87,152.38,152.53,714006.0,152.83,152.87,152.38,152.53,714006.0
2020-10-14 11:05:00,152.56,153.13,152.5,153.05,810168.0,152.56,153.13,152.5,153.05,810168.0
2020-10-14 11:10:00,153.04,153.25,152.89,153.1,819144.0,153.04,153.25,152.89,153.1,819144.0
2020-10-14 11:15:00,153.16,153.83,152.97,153.81,1502022.0,153.16,153.83,152.97,153.81,1502022.0
2020-10-14 11:20:00,153.81,154.17,153.42,154.11,1560603.0,153.81,154.17,153.42,154.11,1560603.0
2020-10-14 11:25:00,154.17,154.4,153.77,153.91,1715943.0,154.17,154.4,153.77,153.91,1715943.0
2020-10-14 11:30:00,153.92,154.04,153.42,153.73,1262127.0,153.92,154.04,153.42,153.73,1262127.0
2020-10-14 11:35:00,153.73,154.16,153.7,153.94,739653.0,153.73,154.16,153.7,153.94,739653.0
2020-10-14 11:40:00,153.97,155.0,153.91,154.57,2356359.0,153.97,155.0,153.91,154.57,2356359.0
2020-10-14 11:45:00,154.6,154.73,154.26,154.57,1406505.0,154.6,154.73,154.26,154.57,1406505.0
2020-10-14 11:50:00,154.56,154.8,153.57,153.67,1669236.0,154.56,154.8,153.57,153.67,1669236.0
2020-10-14 11:55:00,153.66,154.06,153.02,153.06,1523958.0,153.66,154.06,153.02,153.06,1523958.0
2020-10-14 12:00:00,153.14,153.74,153.04,153.7,1226613.0,153.14,153.74,153.04,153.7,1226613.0
2020-10-14 12:05:00,153.7,153.93,153.53,153.63,821535.0,153.7,153.93,153.53,153.63,821535.0
2020-10-14 12:10:00,153.66,153.71,152.77,152.83,1011954.0,153.66,153.71,152.77,152.83,1011954.0
2020-10-14 12:15:00,152.85,153.08,152.53,152.6,1196742.0,152.85,153.08,152.53,152.6,1196742.0
2020-10-14 12:20:00,152.59,152.8,152.04,152.08,1154292.0,152.59,152.8,152.04,152.08,1154292.0
2020-10-14 12:25:00,152.12,152.79,151.9,152.75,1592232.0,152.12,152.79,151.9,152.75,1592232.0
2020-10-14 12:30:00,152.74,153.28,152.46,153.14,1282722.0,152.74,153.28,152.46,153.14,1282722.0
2020-10-14 12:35:00,153.13,153.38,152.77,153.11,952050.0,153.13,153.38,152.77,153.11,952050.0
2020-10-14 12:40:00,153.11,153.52,153.07,153.38,951633.0,153.11,153.52,153.07,153.38,951633.0
2020-10-14 12:45:00,153.39,153.68,153.1,153.46,807840.0,153.39,153.68,153.1,153.46,807840.0
2020-10-14 12:50:00,153.47,153.47,152.73,152.87,856218.0,153.47,153.47,152.73,152.87,856218.0
2020-10-14 12:55:00,152.96,153.34,152.56,152.66,775404.0,152.96,153.34,152.56,152.66,775404.0
2020-10-14 13:00:00,152.65,153.29,152.55,153.28,557052.0,152.65,153.29,152.55,153.28,557052.0
2020-10-14 13:05:00,153.29,153.36,152.86,153.08,444354.0,153.29,153.36,152.86,153.08,444354.0
2020-10-14 13:10:00,153.08,153.33,152.73,152.85,614688.0,153.08,153.33,152.73,152.85,614688.0
2020-10-14 13:15:00,152.85,153.19,152.73,152.86,570243.0,152.85,153.19,152.73,152.86,570243.0
2020-10-14 13:20:00,152.86,153.23,152.72,153.18,433263.0,152.86,153.23,152.72,153.18,433263.0
2020-10-14 13:25:00,153.16,153.94,153.1,153.66,1156539.0,153.16,153.94,153.1,153.66,1156539.0
2020-10-14 13:30:00,153.62,153.81,153.21,153.28,786639.0,153.62,153.81,153.21,153.28,786639.0
2020-10-14 13:35:00,153.27,154.3,153.27,154.2,1413135.0,153.27,154.3,153.27,154.2,1413135.0
2020-10-14 13:40:00,154.2,154.42,154.03,154.2,1034427.0,154.2,154.42,154.03,154.2,1034427.0
2020-10-14 13:45:00,154.25,154.67,154.23,154.55,956895.0,154.25,154.67,154.23,154.55,956895.0
2020-10-14 13:50:00,154.57,155.0,154.47,154.96,1088664.0,154.57,155.0,154.47,154.96,1088664.0
2020-10-14 13:55:00,154.96,155.0,154.54,154.84,1435491.0,154.96,155.0,154.54,154.84,1435491.0
2020-10-14 14:00:00,154.83,155.09,154.4,154.59,1512822.0,154.83,155.09,154.4,154.59,1512822.0
2020-10-14 14:05:00,154.59,154.97,154.35,154.95,852372.0,154.59,154.97,154.35,154.95,852372.0
2020-10-14 14:10:00,154.94,155.3,154.63,155.13,1151901.0,154.94,155.3,154.63,155.13,1151901.0
2020-10-14 14:15:00,155.15,155.25,154.6,154.69,1160250.0,155.15,155.25,154.6,154.69,1160250.0
2020-10-14 14:20:00,154.69,154.81,154.2,154.3,1216695.0,154.69,154.81,154.2,154.3,1216695.0
2020-10-14 14:25:00,154.35,154.48,153.92,154.4,1186356.0,154.35,154.48,153.92,154.4,1186356.0
2020-10-14 14:30:00,154.39,154.49,153.79,153.89,808566.0,154.39,154.49,153.79,153.89,808566.0
2020-10-14 14:35:00,153.89,154.35,153.86,154.18,733653.0,153.89,154.35,153.86,154.18,733653.0
2020-10-14 14:40:00,154.18,154.55,154.08,154.15,889740.0,154.18,154.55,154.08,154.15,889740.0
2020-10-14 14:45:00,154.13,154.4,153.84,154.38,900174.0,154.13,154.4,153.84,154.38,900174.0
2020-10-14 14:50:00,154.38,154.45,154.0,154.15,616182.0,154.38,154.45,154.0,154.15,616182.0
2020-10-14 14:55:00,154.17,154.67,154.13,154.46,793287.0,154.17,154.67,154.13,154.46,793287.0
2020-10-14 15:00:00,154.43,154.53,153.95,154.02,830664.0,154.43,154.53,153.95,154.02,830664.0
2020-10-14 15:05:00,154.02,154.42,154.01,154.27,638424.0,154.02,154.42,154.01,154.27,638424.0
2020-10-14 15:10:00,154.31,154.6,154.23,154.47,659067.0,154.31,154.6,154.23,154.47,659067.0
2020-10-14 15:15:00,154.46,154.52,154.06,154.39,675012.0,154.46,154.52,154.06,154.39,675012.0
2020-10-14 15:20:00,154.41,154.74,154.35,154.62,741735.0,154.41,154.74,154.35,154.62,741735.0
2020-10-14 15:25:00,154.65,154.67,154.17,154.55,661236.0,154.65,154.67,154.17,154.55,661236.0
2020-10-14 15:30:00,154.52,154.91,154.35,154.87,989283.0,154.52,154.91,154.35,154.87,989283.0
2020-10-14 15:35:00,154.89,154.91,154.43,154.6,833934.0,154.89,154.91,154.43,154.6,833934.0
2020-10-14 15:40:00,154.61,154.75,154.39,154.6,681042.0,154.61,154.75,154.39,154.6,681042.0
2020-10-14 15:45:00,154.6,154.62,154.1,154.3,957033.0,154.6,154.62,154.1,154.3,957033.0
2020-10-14 15:50:00,154.29,154.5,153.93,153.99,963684.0,154.29,154.5,153.93,153.99,963684.0
2020-10-14 15:55:00,154.0,154.13,153.7,153.77,1399800.0,154.0,154.13,153.7,153.77,1399800.0
2020-10-15 09:30:00,150.1,152.17,150.0,150.71,4586664.0,150.1,152.17,150.0,150.71,4586664.0
2020-10-15 09:35:00,150.75,151.8,150.71,150.93,2008161.0,150.75,151.8,150.71,150.93,2008161.0
2020-10-15 09:40:00,150.9,151.73,150.68,151.58,1603761.0,150.9,151.73,150.68,151.58,1603761.0
2020-10-15 09:45:00,151.58,152.19,151.28,151.46,1762371.0,151.58,152.19,151.28,151.46,1762371.0
2020-10-15 09:50:00,151.45,151.59,151.1,151.35,1217232.0,151.45,151.59,151.1,151.35,1217232.0
2020-10-15 09:55:00,151.37,151.41,150.82,151.13,1079700.0,151.37,151.41,150.82,151.13,1079700.0
2020-10-15 10:00:00,151.11,151.12,149.72,150.24,1934298.0,151.11,151.12,149.72,150.24,1934298.0
2020-10-15 10:05:00,150.23,150.82,150.19,150.28,1633548.0,150.23,150.82,150.19,150.28,1633548.0
2020-10-15 10:10:00,150.25,150.58,150.08,150.38,929271.0,150.25,150.58,150.08,150.38,929271.0
2020-10-15 10:15:00,150.39,151.25,150.16,150.89,1619664.0,150.39,151.25,150.16,150.89,1619664.0
2020-10-15 10:20:00,150.91,151.12,150.67,150.78,861492.0,150.91,151.12,150.67,150.78,861492.0
2020-10-15 10:25:00,150.77,150.86,150.09,150.25,940362.0,150.77,150.86,150.09,150.25,940362.0
2020-10-15 10:30:00,150.27,150.6,149.93,150.03,1171329.0,150.27,150.6,149.93,150.03,1171329.0
2020-10-15 10:35:00,150.03,150.03,148.72,148.92,2058366.0,150.03,150.03,148.72,148.92,2058366.0
2020-10-15 10:40:00,148.92,149.7,148.75,149.3,1754109.0,148.92,149.7,148.75,149.3,1754109.0
2020-10-15 10:45:00,149.37,149.43,148.5,148.68,1378596.0,149.37,149.43,148.5,148.68,1378596.0
2020-10-15 10:50:00,148.68,148.96,148.0,148.18,1666359.0,148.68,148.96,148.0,148.18,1666359.0
2020-10-15 10:55:00,148.17,148.8,147.89,148.61,1613334.0,148.17,148.8,147.89,148.61,1613334.0
2020-10-15 11:00:00,148.64,148.65,148.09,148.33,927873.0,148.64,148.65,148.09,148.33,927873.0
2020-10-15 11:05:00,148.43,148.98,148.24,148.92,1204395.0,148.43,148.98,148.24,148.92,1204395.0
2020-10-15 11:10:00,148.93,149.56,148.71,149.43,1208472.0,148.93,149.56,148.71,149.43,1208472.0
2020-10-15 11:15:00,149.42,149.93,149.32,149.62,1296558.0,149.42,149.93,149.32,149.62,1296558.0
2020-10-15 11:20:00,149.63,149.72,149.42,149.62,858237.0,149.63,149.72,149.42,149.62,858237.0
2020-10-15 11:25:00,149.63,149.83,149.06,149.27,878526.0,149.63,149.83,149.06,149.27,878526.0
2020-10-15 11:30:00,149.27,149.52,148.96,149.45,683913.0,149.27,149.52,148.96,149.45,683913.0
2020-10-15 11:35:00,149.49,149.85,149.33,149.83,580200.0,149.49,149.85,149.33,149.83,580200.0
2020-10-15 11:40:00,149.81,150.43,149.79,150.28,1236372.0,149.81,150.43,149.79,150.28,1236372.0
2020-10-15 11:45:00,150.28,150.43,149.85,149.93,921456.0,150.28,150.43,149.85,149.93,921456.0
2020-10-15 11:50:00,149.98,150.28,149.78,149.81,842499.0,149.98,150.28,149.78,149.81,842499.0
2020-10-15 11:55:00,149.84,150.07,149.53,149.63,569577.0,149.84,150.07,149.53,149.63,569577.0
2020-10-15 12:00:00,149.57,149.85,149.37,149.7,680616.0,149.57,149.85,149.37,149.7,680616.0
2020-10-15 12:05:00,149.71,150.04,149.55,149.62,565854.0,149.71,150.04,149.55,149.62,565854.0
2020-10-15 12:10:00,149.61,149.67,149.11,149.18,627156.0,149.61,149.67,149.11,149.18,627156.0
2020-10-15 12:15:00,149.18,149.47,148.9,149.05,612150.0,149.18,149.47,148.9,149.05,612150.0
2020-10-15 12:20:00,149.08,149.16,148.67,148.71,498561.0,149.08,149.16,148.67,148.71,498561.0
2020-10-15 12:25:00,148.68,148.89,148.42,148.6,614520.0,148.68,148.89,148.42,148.6,614520.0
2020-10-15 12:30:00,148.58,148.94,148.56,148.82,843837.0,148.58,148.94,148.56,148.82,843837.0
2020-10-15 12:35:00,148.83,148.95,148.52,148.62,538467.0,148.83,148.95,148.52,148.62,538467.0
2020-10-15 12:40:00,148.6,148.75,148.34,148.43,497919.0,148.6,148.75,148.34,148.43,497919.0
2020-10-15 12:45:00,148.41,148.42,148.04,148.08,950955.0,148.41,148.42,148.04,148.08,950955.0
2020-10-15 12:50:00,148.15,148.69,148.04,148.46,938970.0,148.15,148.69,148.04,148.46,938970.0
2020-10-15 12:55:00,148.44,148.56,148.18,148.31,530310.0,148.44,148.56,148.18,148.31,530310.0
2020-10-15 13:00:00,148.3,148.57,148.0,148.07,841272.0,148.3,148.57,148.0,148.07,841272.0
2020-10-15 13:05:00,148.09,148.5,148.08,148.47,562134.0,148.09,148.5,148.08,148.47,562134.0
2020-10-15 13:10:00,148.46,148.49,147.9,148.01,752124.0,148.46,148.49,147.9,148.01,752124.0
2020-10-15 13:15:00,148.0,148.22,147.5,147.88,1015272.0,148.0,148.22,147.5,147.88,1015272.0
2020-10-15 13:20:00,147.91,148.13,147.68,147.94,570765.0,147.91,148.13,147.68,147.94,570765.0
2020-10-15 13:25:00,147.93,148.28,147.8,148.01,574209.0,147.93,148.28,147.8,148.01,574209.0
2020-10-15 13:30:00,148.02,148.2,147.67,148.14,487329.0,148.02,148.2,147.67,148.14,487329.0
2020-10-15 13:35:00,148.17,148.73,148.17,148.7,857046.0,148.17,148.73,148.17,148.7,857046.0
2020-10-15 13:40:00,148.69,149.06,148.53,148.91,903369.0,148.69,149.06,148.53,148.91,903369.0
2020-10-15 13:45:00,148.91,148.99,148.56,148.65,642120.0,148.91,148.99,148.56,148.65,642120.0
2020-10-15 13:50:00,148.64,148.95,148.61,148.77,515982.0,148.64,148.95,148.61,148.77,515982.0
2020-10-15 13:55:00,148.74,148.9,148.63,148.84,320910.0,148.74,148.9,148.63,148.84,320910.0
2020-10-15 14:00:00,148.84,149.28,148.84,149.15,837063.0,148.84,149.28,148.84,149.15,837063.0
2020-10-15 14:05:00,149.14,149.31,148.98,149.05,566802.0,149.14,149.31,148.98,149.05,566802.0
2020-10-15 14:10:00,149.06,149.15,148.68,149.07,588405.0,149.06,149.15,148.68,149.07,588405.0
2020-10-15 14:15:00,149.1,149.16,148.67,148.7,380304.0,149.1,149.16,148.67,148.7,380304.0
2020-10-15 14:20:00,148.73,148.84,148.47,148.53,464868.0,148.73,148.84,148.47,148.53,464868.0
2020-10-15 14:25:00,148.52,148.91,148.43,148.78,512220.0,148.52,148.91,148.43,148.78,512220.0
2020-10-15 14:30:00,148.79,149.02,148.63,148.92,577677.0,148.79,149.02,148.63,148.92,577677.0
2020-10-15 14:35:00,148.92,148.92,148.55,148.62,424488.0,148.92,148.92,148.55,148.62,424488.0
2020-10-15 14:40:00,148.6,148.67,148.23,148.32,537534.0,148.6,148.67,148.23,148.32,537534.0
2020-10-15 14:45:00,148.33,148.67,148.32,148.63,418587.0,148.33,148.67,148.32,148.63,418587.0
2020-10-15 14:50:00,148.6,148.93,148.6,148.8,719337.0,148.6,148.93,148.6,148.8,719337.0
2020-10-15 14:55:00,148.77,149.27,148.68,149.25,602406.0,148.77,149.27,148.68,149.25,602406.0
2020-10-15 15:00:00,149.23,149.46,149.12,149.28,631584.0,149.23,149.46,149.12,149.28,631584.0
2020-10-15 15:05:00,149.26,149.53,149.12,149.46,623994.0,149.26,149.53,149.12,149.46,623994.0
2020-10-15 15:10:00,149.47,149.6,149.13,149.2,531405.0,149.47,149.6,149.13,149.2,531405.0
2020-10-15 15:15:00,149.2,149.75,149.1,149.68,723117.0,149.2,149.75,149.1,149.68,723117.0
2020-10-15 15:20:00,149.68,149.86,149.52,149.69,705705.0,149.68,149.86,149.52,149.69,705705.0
2020-10-15 15:25:00,149.73,149.97,149.7,149.96,674517.0,149.73,149.97,149.7,149.96,674517.0
2020-10-15 15:30:00,149.94,150.22,149.73,150.06,932379.0,149.94,150.22,149.73,150.06,932379.0
2020-10-15 15:35:00,150.09,150.18,149.72,149.81,681309.0,150.09,150.18,149.72,149.81,681309.0
2020-10-15 15:40:00,149.8,150.0,149.72,149.79,635520.0,149.8,150.0,149.72,149.79,635520.0
2020-10-15 15:45:00,149.79,149.83,149.33,149.37,733632.0,149.79,149.83,149.33,149.37,733632.0
2020-10-15 15:50:00,149.33,149.93,149.3,149.56,785043.0,149.33,149.93,149.3,149.56,785043.0
2020-10-15 15:55:00,149.54,149.88,149.5,149.63,1090893.0,149.54,149.88,149.5,149.63,1090893.0
2020-10-16 09:30:00,151.4,151.79,150.63,151.73,2827482.0,151.4,151.79,150.63,151.73,2827482.0
2020-10-16 09:35:00,151.71,151.98,151.29,151.43,1753977.0,151.71,151.98,151.29,151.43,1753977.0
2020-10-16 09:40:00,151.45,151.7,151.0,151.0,1402911.0,151.45,151.7,151.0,151.0,1402911.0
2020-10-16 09:45:00,151.03,151.19,150.52,150.54,1243059.0,151.03,151.19,150.52,150.54,1243059.0
2020-10-16 09:50:00,150.55,150.96,150.43,150.56,1082061.0,150.55,150.96,150.43,150.56,1082061.0
2020-10-16 09:55:00,150.62,150.8,150.35,150.64,818415.0,150.62,150.8,150.35,150.64,818415.0
2020-10-16 10:00:00,150.61,151.28,150.61,151.16,1235700.0,150.61,151.28,150.61,151.16,1235700.0
2020-10-16 10:05:00,151.12,151.69,151.12,151.61,1315947.0,151.12,151.69,151.12,151.61,1315947.0
2020-10-16 10:10:00,151.64,151.68,151.17,151.28,954945.0,151.64,151.68,151.17,151.28,954945.0
2020-10-16 10:15:00,151.25,151.48,151.0,151.41,723324.0,151.25,151.48,151.0,151.41,723324.0
2020-10-16 10:20:00,151.41,151.53,151.15,151.4,596175.0,151.41,151.53,151.15,151.4,596175.0
2020-10-16 10:25:00,151.39,151.43,150.7,150.75,773349.0,151.39,151.43,150.7,150.75,773349.0
2020-10-16 10:30:00,150.75,150.96,150.61,150.64,817302.0,150.75,150.96,150.61,150.64,817302.0
2020-10-16 10:35:00,150.63,150.83,150.42,150.71,826026.0,150.63,150.83,150.42,150.71,826026.0
2020-10-16 10:40:00,150.69,150.8,149.94,150.11,1466565.0,150.69,150.8,149.94,150.11,1466565.0
2020-10-16 10:45:00,150.13,150.3,149.62,149.64,1594209.0,150.13,150.3,149.62,149.64,1594209.0
2020-10-16 10:50:00,149.67,149.95,149.35,149.88,1591317.0,149.67,149.95,149.35,149.88,1591317.0
2020-10-16 10:55:00,149.85,150.03,149.62,149.95,1036677.0,149.85,150.03,149.62,149.95,1036677.0
2020-10-16 11:00:00,149.94,150.39,149.72,150.22,966273.0,149.94,150.39,149.72,150.22,966273.0
2020-10-16 11:05:00,150.2,150.22,149.17,149.39,1214937.0,150.2,150.22,149.17,149.39,1214937.0
2020-10-16 11:10:00,149.43,149.47,148.5,148.62,1679961.0,149.43,149.47,148.5,148.62,1679961.0
2020-10-16 11:15:00,148.65,149.0,148.23,148.44,1253952.0,148.65,149.0,148.23,148.44,1253952.0
2020-10-16 11:20:00,148.42,148.45,147.74,147.79,1765413.0,148.42,148.45,147.74,147.79,1765413.0
2020-10-16 11:25:00,147.79,148.58,147.63,148.52,1648353.0,147.79,148.58,147.63,148.52,1648353.0
2020-10-16 11:30:00,148.5,148.83,148.37,148.79,981300.0,148.5,148.83,148.37,148.79,981300.0
2020-10-16 11:35:00,148.8,148.95,148.54,148.6,873570.0,148.8,148.95,148.54,148.6,873570.0
2020-10-16 11:40:00,148.58,148.66,148.0,148.38,1110744.0,148.58,148.66,148.0,148.38,1110744.0
2020-10-16 11:45:00,148.39,148.75,148.17,148.73,776679.0,148.39,148.75,148.17,148.73,776679.0
2020-10-16 11:50:00,148.72,149.0,148.58,148.81,604134.0,148.72,149.0,148.58,148.81,604134.0
2020-10-16 11:55:00,148.78,148.98,148.62,148.9,611013.0,148.78,148.98,148.62,148.9,611013.0
2020-10-16 12:00:00,148.9,149.01,148.42,148.78,587754.0,148.9,149.01,148.42,148.78,587754.0
2020-10-16 12:05:00,148.78,148.91,148.28,148.61,531183.0,148.78,148.91,148.28,148.61,531183.0
2020-10-16 12:10:00,148.61,148.64,148.25,148.64,428367.0,148.61,148.64,148.25,148.64,428367.0
2020-10-16 12:15:00,148.63,148.93,148.51,148.87,537267.0,148.63,148.93,148.51,148.87,537267.0
2020-10-16 12:20:00,148.86,148.99,148.62,148.96,469698.0,148.86,148.99,148.62,148.96,469698.0
2020-10-16 12:25:00,148.92,149.42,148.89,149.32,939396.0,148.92,149.42,148.89,149.32,939396.0
2020-10-16 12:30:00,149.29,149.43,148.91,149.1,706359.0,149.29,149.43,148.91,149.1,706359.0
2020-10-16 12:35:00,149.14,149.15,148.7,148.95,512289.0,149.14,149.15,148.7,148.95,512289.0
2020-10-16 12:40:00,148.94,148.97,148.56,148.66,423480.0,148.94,148.97,148.56,148.66,423480.0
2020-10-16 12:45:00,148.64,149.26,148.64,149.21,617688.0,148.64,149.26,148.64,149.21,617688.0
2020-10-16 12:50:00,149.17,149.5,148.98,149.37,748626.0,149.17,149.5,148.98,149.37,748626.0
2020-10-16 12:55:00,149.4,149.78,149.24,149.67,759522.0,149.4,149.78,149.24,149.67,759522.0
2020-10-16 13:00:00,149.65,149.85,149.5,149.55,719037.0,149.65,149.85,149.5,149.55,719037.0
2020-10-16 13:05:00,149.54,150.11,149.48,150.09,708861.0,149.54,150.11,149.48,150.09,708861.0
2020-10-16 13:10:00,150.1,150.21,149.96,150.13,768819.0,150.1,150.21,149.96,150.13,768819.0
2020-10-16 13:15:00,150.14,150.3,150.11,150.19,501378.0,150.14,150.3,150.11,150.19,501378.0
2020-10-16 13:20:00,150.17,150.48,149.96,150.3,721278.0,150.17,150.48,149.96,150.3,721278.0
2020-10-16 13:25:00,150.33,150.33,150.05,150.1,391848.0,150.33,150.33,150.05,150.1,391848.0
2020-10-16 13:30:00,150.11,150.17,149.77,149.99,416859.0,150.11,150.17,149.77,149.99,416859.0
2020-10-16 13:35:00,149.96,150.11,149.91,150.06,300555.0,149.96,150.11,149.91,150.06,300555.0
2020-10-16 13:40:00,150.05,150.24,149.88,149.92,348063.0,150.05,150.24,149.88,149.92,348063.0
2020-10-16 13:45:00,149.93,150.03,149.82,149.94,323160.0,149.93,150.03,149.82,149.94,323160.0
2020-10-16 13:50:00,149.93,149.93,149.59,149.64,410130.0,149.93,149.93,149.59,149.64,410130.0
2020-10-16 13:55:00,149.66,149.66,149.34,149.48,519270.0,149.66,149.66,149.34,149.48,519270.0
2020-10-16 14:00:00,149.49,149.67,149.07,149.14,622101.0,149.49,149.67,149.07,149.14,622101.0
2020-10-16 14:05:00,149.16,149.31,149.07,149.12,604758.0,149.16,149.31,149.07,149.12,604758.0
2020-10-16 14:10:00,149.14,149.21,148.94,149.0,510582.0,149.14,149.21,148.94,149.0,510582.0
2020-10-16 14:15:00,149.01,149.08,148.8,149.0,487689.0,149.01,149.08,148.8,149.0,487689.0
2020-10-16 14:20:00,149.03,149.25,148.93,149.22,502932.0,149.03,149.25,148.93,149.22,502932.0
2020-10-16 14:25:00,149.21,149.28,149.01,149.19,311367.0,149.21,149.28,149.01,149.19,311367.0
2020-10-16 14:30:00,149.21,149.5,149.07,149.41,439269.0,149.21,149.5,149.07,149.41,439269.0
2020-10-16 14:35:00,149.41,149.58,149.22,149.58,318033.0,149.41,149.58,149.22,149.58,318033.0
2020-10-16 14:40:00,149.56,149.64,149.4,149.58,436890.0,149.56,149.64,149.4,149.58,436890.0
2020-10-16 14:45:00,149.58,149.63,149.35,149.44,330639.0,149.58,149.63,149.35,149.44,330639.0
2020-10-16 14:50:00,149.47,149.78,149.38,149.75,465030.0,149.47,149.78,149.38,149.75,465030.0
2020-10-16 14:55:00,149.74,149.8,149.65,149.69,348798.0,149.74,149.8,149.65,149.69,348798.0
2020-10-16 15:00:00,149.71,149.82,149.02,149.08,667170.0,149.71,149.82,149.02,149.08,667170.0
2020-10-16 15:05:00,149.07,149.18,148.8,148.88,435633.0,149.07,149.18,148.8,148.88,435633.0
2020-10-16 15:10:00,148.9,148.93,148.35,148.47,693525.0,148.9,148.93,148.35,148.47,693525.0
2020-10-16 15:15:00,148.47,148.83,148.46,148.55,595590.0,148.47,148.83,148.46,148.55,595590.0
2020-10-16 15:20:00,148.54,148.62,148.19,148.38,650508.0,148.54,148.62,148.19,148.38,650508.0
2020-10-16 15:25:00,148.37,148.48,148.13,148.2,633294.0,148.37,148.48,148.13,148.2,633294.0
2020-10-16 15:30:00,148.17,148.27,147.43,147.64,1439562.0,148.17,148.27,147.43,147.64,1439562.0
2020-10-16 15:35:00,147.66,147.92,147.43,147.43,965331.0,147.66,147.92,147.43,147.43,965331.0
2020-10-16 15:40:00,147.44,147.47,146.47,146.82,1954815.0,147.44,147.47,146.47,146.82,1954815.0
2020-10-16 15:45:00,146.8,146.84,146.28,146.51,1384422.0,146.8,146.84,146.28,146.51,1384422.0
2020-10-16 15:50:00,146.49,146.93,146.3,146.76,1175751.0,146.49,146.93,146.3,146.76,1175751.0
2020-10-16 15:55:00,146.77,147.01,146.47,146.64,1461486.0,146.77,147.01,146.47,146.64,1461486.0
2020-10-19 09:30:00,148.78,149.0,147.53,148.1,2891682.0,148.78,149.0,147.53,148.1,2891682.0
2020-10-19 09:35:00,148.07,148.59,147.81,148.58,1638936.0,148.07,148.59,147.81,148.58,1638936.0
2020-10-19 09:40:00,148.59,148.88,148.07,148.16,1301148.0,148.59,148.88,148.07,148.16,1301148.0
2020-10-19 09:45:00,148.16,148.6,147.88,147.97,1484085.0,148.16,148.6,147.88,147.97,1484085.0
2020-10-19 09:50:00,148.0,148.32,147.64,147.86,1288893.0,148.0,148.32,147.64,147.86,1288893.0
2020-10-19 09:55:00,147.89,148.03,147.04,147.23,2108160.0,147.89,148.03,147.04,147.23,2108160.0
2020-10-19 10:00:00,147.23,147.47,146.54,146.89,1578996.0,147.23,147.47,146.54,146.89,1578996.0
2020-10-19 10:05:00,146.88,147.07,146.35,146.43,1293246.0,146.88,147.07,146.35,146.43,1293246.0
2020-10-19 10:10:00,146.47,146.98,145.87,146.95,1840401.0,146.47,146.98,145.87,146.95,1840401.0
2020-10-19 10:15:00,146.92,147.5,146.74,147.35,1387383.0,146.92,147.5,146.74,147.35,1387383.0
2020-10-19 10:20:00,147.36,147.65,147.11,147.61,1109520.0,147.36,147.65,147.11,147.61,1109520.0
2020-10-19 10:25:00,147.6,147.96,147.57,147.7,1884669.0,147.6,147.96,147.57,147.7,1884669.0
2020-10-19 10:30:00,147.68,147.8,146.8,146.85,1103862.0,147.68,147.8,146.8,146.85,1103862.0
2020-10-19 10:35:00,146.81,146.87,146.06,146.38,1453869.0,146.81,146.87,146.06,146.38,1453869.0
2020-10-19 10:40:00,146.41,146.59,144.7,144.87,1938489.0,146.41,146.59,144.7,144.87,1938489.0
2020-10-19 10:45:00,144.88,145.33,144.22,145.28,1864368.0,144.88,145.33,144.22,145.28,1864368.0
2020-10-19 10:50:00,145.24,145.72,145.02,145.5,833625.0,145.24,145.72,145.02,145.5,833625.0
2020-10-19 10:55:00,145.43,145.67,145.2,145.52,732801.0,145.43,145.67,145.2,145.52,732801.0
2020-10-19 11:00:00,145.54,145.99,145.37,145.81,908622.0,145.54,145.99,145.37,145.81,908622.0
2020-10-19 11:05:00,145.83,146.08,145.5,145.77,807024.0,145.83,146.08,145.5,145.77,807024.0
2020-10-19 11:10:00,145.79,146.43,145.67,146.36,977445.0,145.79,146.43,145.67,146.36,977445.0
2020-10-19 11:15:00,146.37,146.62,146.05,146.28,989685.0,146.37,146.62,146.05,146.28,989685.0
2020-10-19 11:20:00,146.3,146.37,145.78,146.04,995928.0,146.3,146.37,145.78,146.04,995928.0
2020-10-19 11:25:00,146.11,146.59,145.89,146.54,540426.0,146.11,146.59,145.89,146.54,540426.0
2020-10-19 11:30:00,146.55,147.12,146.45,146.69,964839.0,146.55,147.12,146.45,146.69,964839.0
2020-10-19 11:35:00,146.68,146.9,146.43,146.63,826752.0,146.68,146.9,146.43,146.63,826752.0
2020-10-19 11:40:00,146.59,147.05,146.25,146.37,988482.0,146.59,147.05,146.25,146.37,988482.0
2020-10-19 11:45:00,146.35,146.73,146.13,146.5,581793.0,146.35,146.73,146.13,146.5,581793.0
2020-10-19 11:50:00,146.5,146.57,146.22,146.25,571380.0,146.5,146.57,146.22,146.25,571380.0
2020-10-19 11:55:00,146.26,146.45,145.9,146.01,511623.0,146.26,146.45,145.9,146.01,511623.0
2020-10-19 12:00:00,146.03,146.36,145.56,146.17,900060.0,146.03,146.36,145.56,146.17,900060.0
2020-10-19 12:05:00,146.16,146.24,145.63,145.85,622113.0,146.16,146.24,145.63,145.85,622113.0
2020-10-19 12:10:00,145.86,145.98,145.21,145.27,1019148.0,145.86,145.98,145.21,145.27,1019148.0
2020-10-19 12:15:00,145.26,145.66,145.15,145.29,751830.0,145.26,145.66,145.15,145.29,751830.0
2020-10-19 12:20:00,145.3,145.47,144.95,145.41,909960.0,145.3,145.47,144.95,145.41,909960.0
2020-10-19 12:25:00,145.4,145.83,145.15,145.79,612660.0,145.4,145.83,145.15,145.79,612660.0
2020-10-19 12:30:00,145.76,146.01,145.58,145.72,723567.0,145.76,146.01,145.58,145.72,723567.0
2020-10-19 12:35:00,145.73,146.24,145.7,146.08,518730.0,145.73,146.24,145.7,146.08,518730.0
2020-10-19 12:40:00,146.06,146.3,145.97,146.22,408948.0,146.06,146.3,145.97,146.22,408948.0
2020-10-19 12:45:00,146.23,146.49,146.09,146.49,426852.0,146.23,146.49,146.09,146.49,426852.0
2020-10-19 12:50:00,146.48,146.53,146.29,146.29,348009.0,146.48,146.53,146.29,146.29,348009.0
2020-10-19 12:55:00,146.29,146.55,146.23,146.26,252264.0,146.29,146.55,146.23,146.26,252264.0
2020-10-19 13:00:00,146.24,146.37,145.79,145.83,500571.0,146.24,146.37,145.79,145.83,500571.0
2020-10-19 13:05:00,145.86,146.2,145.76,146.2,357348.0,145.86,146.2,145.76,146.2,357348.0
2020-10-19 13:10:00,146.22,146.75,146.17,146.69,609474.0,146.22,146.75,146.17,146.69,609474.0
2020-10-19 13:15:00,146.67,146.73,146.52,146.66,527520.0,146.67,146.73,146.52,146.66,527520.0
2020-10-19 13:20:00,146.69,146.8,146.27,146.39,604158.0,146.69,146.8,146.27,146.39,604158.0
2020-10-19 13:25:00,146.38,146.41,146.09,146.23,419970.0,146.38,146.41,146.09,146.23,419970.0
2020-10-19 13:30:00,146.27,146.27,145.9,146.0,429246.0,146.27,146.27,145.9,146.0,429246.0
2020-10-19 13:35:00,146.01,146.15,145.88,146.01,338763.0,146.01,146.15,145.88,146.01,338763.0
2020-10-19 13:40:00,146.03,146.13,145.77,145.92,245937.0,146.03,146.13,145.77,145.92,245937.0
2020-10-19 13:45:00,145.89,145.92,145.23,145.38,774942.0,145.89,145.92,145.23,145.38,774942.0
2020-10-19 13:50:00,145.35,145.49,145.18,145.31,628497.0,145.35,145.49,145.18,145.31,628497.0
2020-10-19 13:55:00,145.37,145.92,145.17,145.74,702558.0,145.37,145.92,145.17,145.74,702558.0
2020-10-19 14:00:00,145.73,146.02,145.61,145.88,510192.0,145.73,146.02,145.61,145.88,510192.0
2020-10-19 14:05:00,145.86,146.27,145.67,146.17,536334.0,145.86,146.27,145.67,146.17,536334.0
2020-10-19 14:10:00,146.17,146.67,145.92,146.52,705342.0,146.17,146.67,145.92,146.52,705342.0
2020-10-19 14:15:00,146.55,147.05,146.5,146.78,1107834.0,146.55,147.05,146.5,146.78,1107834.0
2020-10-19 14:20:00,146.8,146.84,145.95,145.97,938547.0,146.8,146.84,145.95,145.97,938547.0
2020-10-19 14:25:00,146.03,146.3,145.95,146.12,504321.0,146.03,146.3,145.95,146.12,504321.0
2020-10-19 14:30:00,146.12,146.17,145.43,145.51,807069.0,146.12,146.17,145.43,145.51,807069.0
2020-10-19 14:35:00,145.52,145.72,145.29,145.32,850227.0,145.52,145.72,145.29,145.32,850227.0
2020-10-19 14:40:00,145.34,145.71,145.23,145.29,1002621.0,145.34,145.71,145.23,145.29,1002621.0
2020-10-19 14:45:00,145.29,145.47,145.03,145.35,1075290.0,145.29,145.47,145.03,145.35,1075290.0
2020-10-19 14:50:00,145.35,145.72,145.14,145.46,783576.0,145.35,145.72,145.14,145.46,783576.0
2020-10-19 14:55:00,145.45,145.9,144.91,145.0,1143699.0,145.45,145.9,144.91,145.0,1143699.0
2020-10-19 15:00:00,144.93,145.05,144.45,144.53,1144449.0,144.93,145.05,144.45,144.53,1144449.0
2020-10-19 15:05:00,144.59,144.59,144.19,144.45,1049355.0,144.59,144.59,144.19,144.45,1049355.0
2020-10-19 15:10:00,144.44,144.52,144.11,144.32,1159143.0,144.44,144.52,144.11,144.32,1159143.0
2020-10-19 15:15:00,144.3,144.49,143.67,143.76,1151730.0,144.3,144.49,143.67,143.76,1151730.0
2020-10-19 15:20:00,143.74,144.08,143.04,143.09,1308852.0,143.74,144.08,143.04,143.09,1308852.0
2020-10-19 15:25:00,143.11,143.38,142.96,143.15,1333467.0,143.11,143.38,142.96,143.15,1333467.0
2020-10-19 15:30:00,143.15,144.0,143.14,143.92,1278120.0,143.15,144.0,143.14,143.92,1278120.0
2020-10-19 15:35:00,143.91,144.35,143.9,144.3,1006020.0,143.91,144.35,143.9,144.3,1006020.0
2020-10-19 15:40:00,144.29,144.3,143.87,143.99,822150.0,144.29,144.3,143.87,143.99,822150.0
2020-10-19 15:45:00,144.0,144.71,143.98,144.64,823965.0,144.0,144.71,143.98,144.64,823965.0
2020-10-19 15:50:00,144.65,144.65,144.08,144.2,1129296.0,144.65,144.65,144.08,144.2,1129296.0
2020-10-19 15:55:00,144.19,144.28,143.47,143.61,2014059.0,144.19,144.28,143.47,143.61,2014059.0
2020-10-20 09:30:00,143.92,143.92,142.24,142.39,3225663.0,143.92,143.92,142.24,142.39,3225663.0
2020-10-20 09:35:00,142.4,142.63,141.11,141.56,2867607.0,142.4,142.63,141.11,141.56,2867607.0
2020-10-20 09:40:00,141.59,142.1,141.17,141.85,2226222.0,141.59,142.1,141.17,141.85,2226222.0
2020-10-20 09:45:00,141.82,142.43,140.59,141.05,2673525.0,141.82,142.43,140.59,141.05,2673525.0
2020-10-20 09:50:00,141.03,141.11,140.13,140.63,1822818.0,141.03,141.11,140.13,140.63,1822818.0
2020-10-20 09:55:00,140.63,141.54,140.58,141.35,1509435.0,140.63,141.54,140.58,141.35,1509435.0
2020-10-20 10:00:00,141.35,141.39,140.55,141.05,1188480.0,141.35,141.39,140.55,141.05,1188480.0
2020-10-20 10:05:00,141.05,141.47,140.69,140.91,1035489.0,141.05,141.47,140.69,140.91,1035489.0
2020-10-20 10:10:00,140.9,141.41,140.78,141.09,793986.0,140.9,141.41,140.78,141.09,793986.0
2020-10-20 10:15:00,141.09,141.11,140.52,140.82,1028784.0,141.09,141.11,140.52,140.82,1028784.0
2020-10-20 10:20:00,140.81,141.29,140.77,141.0,766851.0,140.81,141.29,140.77,141.0,766851.0
2020-10-20 10:25:00,141.02,141.17,140.36,140.74,1091343.0,141.02,141.17,140.36,140.74,1091343.0
2020-10-20 10:30:00,140.75,141.75,140.54,141.58,1296075.0,140.75,141.75,140.54,141.58,1296075.0
2020-10-20 10:35:00,141.55,141.73,141.1,141.36,1044483.0,141.55,141.73,141.1,141.36,1044483.0
2020-10-20 10:40:00,141.36,141.41,140.5,140.83,985824.0,141.36,141.41,140.5,140.83,985824.0
2020-10-20 10:45:00,140.83,141.12,140.57,140.85,588729.0,140.83,141.12,140.57,140.85,588729.0
2020-10-20 10:50:00,140.86,141.22,140.7,140.81,569700.0,140.86,141.22,140.7,140.81,569700.0
2020-10-20 10:55:00,140.78,141.16,140.6,140.85,588651.0,140.78,141.16,140.6,140.85,588651.0
2020-10-20 11:00:00,140.8,140.95,140.23,140.63,1314378.0,140.8,140.95,140.23,140.63,1314378.0
2020-10-20 11:05:00,140.57,141.02,140.33,140.94,1182441.0,140.57,141.02,140.33,140.94,1182441.0
2020-10-20 11:10:00,140.94,141.18,140.84,141.0,646896.0,140.94,141.18,140.84,141.0,646896.0
2020-10-20 11:15:00,140.97,141.38,140.75,140.89,792723.0,140.97,141.38,140.75,140.89,792723.0
2020-10-20 11:20:00,140.9,141.18,140.63,141.06,570018.0,140.9,141.18,140.63,141.06,570018.0
2020-10-20 11:25:00,141.08,141.53,141.03,141.28,777789.0,141.08,141.53,141.03,141.28,777789.0
2020-10-20 11:30:00,141.35,141.75,141.23,141.25,846231.0,141.35,141.75,141.23,141.25,846231.0
2020-10-20 11:35:00,141.29,141.29,140.76,140.93,809106.0,141.29,141.29,140.76,140.93,809106.0
2020-10-20 11:40:00,140.93,141.15,140.81,141.11,389613.0,140.93,141.15,140.81,141.11,389613.0
2020-10-20 11:45:00,141.12,141.37,141.07,141.23,399933.0,141.12,141.37,141.07,141.23,399933.0
2020-10-20 11:50:00,141.23,141.41,141.0,141.18,453183.0,141.23,141.41,141.0,141.18,453183.0
2020-10-20 11:55:00,141.18,141.52,141.17,141.52,458379.0,141.18,141.52,141.17,141.52,458379.0
2020-10-20 12:00:00,141.52,141.63,141.27,141.5,427368.0,141.52,141.63,141.27,141.5,427368.0
2020-10-20 12:05:00,141.51,141.53,141.2,141.26,404829.0,141.51,141.53,141.2,141.26,404829.0
2020-10-20 12:10:00,141.29,141.42,141.17,141.28,281451.0,141.29,141.42,141.17,141.28,281451.0
2020-10-20 12:15:00,141.29,141.7,141.26,141.48,637635.0,141.29,141.7,141.26,141.48,637635.0
2020-10-20 12:20:00,141.5,141.6,141.29,141.37,410169.0,141.5,141.6,141.29,141.37,410169.0
2020-10-20 12:25:00,141.37,141.49,141.08,141.2,400077.0,141.37,141.49,141.08,141.2,400077.0
2020-10-20 12:30:00,141.19,141.25,140.58,141.14,772656.0,141.19,141.25,140.58,141.14,772656.0
2020-10-20 12:35:00,141.19,141.22,140.6,140.83,535224.0,141.19,141.22,140.6,140.83,535224.0
2020-10-20 12:40:00,140.84,141.17,140.84,141.08,328005.0,140.84,141.17,140.84,141.08,328005.0
2020-10-20 12:45:00,141.09,141.21,140.92,141.03,305811.0,141.09,141.21,140.92,141.03,305811.0
2020-10-20 12:50:00,141.0,141.48,140.79,141.41,565185.0,141.0,141.48,140.79,141.41,565185.0
2020-10-20 12:55:00,141.4,142.23,141.2,142.1,1051806.0,141.4,142.23,141.2,142.1,1051806.0
2020-10-20 13:00:00,142.07,142.43,141.96,142.19,1138425.0,142.07,142.43,141.96,142.19,1138425.0
2020-10-20 13:05:00,142.19,142.33,141.91,142.1,637791.0,142.19,142.33,141.91,142.1,637791.0
2020-10-20 13:10:00,142.08,142.63,141.9,142.52,714420.0,142.08,142.63,141.9,142.52,714420.0
2020-10-20 13:15:00,142.53,143.02,142.52,142.92,1051062.0,142.53,143.02,142.52,142.92,1051062.0
2020-10-20 13:20:00,142.91,142.91,142.34,142.44,582207.0,142.91,142.91,142.34,142.44,582207.0
2020-10-20 13:25:00,142.45,142.49,142.15,142.19,571542.0,142.45,142.49,142.15,142.19,571542.0
2020-10-20 13:30:00,142.23,142.55,142.15,142.32,600885.0,142.23,142.55,142.15,142.32,600885.0
2020-10-20 13:35:00,142.29,142.3,141.83,141.91,684939.0,142.29,142.3,141.83,141.91,684939.0
2020-10-20 13:40:00,141.93,142.17,141.75,142.03,494541.0,141.93,142.17,141.75,142.03,494541.0
2020-10-20 13:45:00,142.08,142.54,141.9,142.41,475767.0,142.08,142.54,141.9,142.41,475767.0
2020-10-20 13:50:00,142.44,142.67,142.23,142.28,496572.0,142.44,142.67,142.23,142.28,496572.0
2020-10-20 13:55:00,142.29,142.37,142.01,142.03,426651.0,142.29,142.37,142.01,142.03,426651.0
2020-10-20 14:00:00,142.06,142.3,141.8,141.85,536652.0,142.06,142.3,141.8,141.85,536652.0
2020-10-20 14:05:00,141.86,142.0,141.43,141.83,475542.0,141.86,142.0,141.43,141.83,475542.0
2020-10-20 14:10:00,141.81,142.01,141.75,141.91,305790.0,141.81,142.01,141.75,141.91,305790.0
2020-10-20 14:15:00,141.91,142.08,141.83,141.91,268608.0,141.91,142.08,141.83,141.91,268608.0
2020-10-20 14:20:00,141.85,141.92,141.5,141.79,319134.0,141.85,141.92,141.5,141.79,319134.0
2020-10-20 14:25:00,141.79,141.88,141.62,141.71,246096.0,141.79,141.88,141.62,141.71,246096.0
2020-10-20 14:30:00,141.72,141.83,141.49,141.49,289323.0,141.72,141.83,141.49,141.49,289323.0
2020-10-20 14:35:00,141.52,141.66,141.25,141.52,417405.0,141.52,141.66,141.25,141.52,417405.0
2020-10-20 14:40:00,141.51,141.77,141.44,141.66,318324.0,141.51,141.77,141.44,141.66,318324.0
2020-10-20 14:45:00,141.67,141.72,141.31,141.36,381525.0,141.67,141.72,141.31,141.36,381525.0
2020-10-20 14:50:00,141.35,141.4,141.08,141.22,429177.0,141.35,141.4,141.08,141.22,429177.0
2020-10-20 14:55:00,141.22,141.25,140.92,140.97,495744.0,141.22,141.25,140.92,140.97,495744.0
2020-10-20 15:00:00,140.98,141.13,140.82,141.11,537327.0,140.98,141.13,140.82,141.11,537327.0
2020-10-20 15:05:00,141.11,141.13,140.16,140.27,1183017.0,141.11,141.13,140.16,140.27,1183017.0
2020-10-20 15:10:00,140.31,140.35,139.78,140.11,1247829.0,140.31,140.35,139.78,140.11,1247829.0
2020-10-20 15:15:00,140.08,140.55,139.68,140.38,1179936.0,140.08,140.55,139.68,140.38,1179936.0
2020-10-20 15:20:00,140.36,140.77,140.26,140.64,795327.0,140.36,140.77,140.26,140.64,795327.0
2020-10-20 15:25:00,140.63,140.69,140.25,140.6,689097.0,140.63,140.69,140.25,140.6,689097.0
2020-10-20 15:30:00,140.6,140.7,140.32,140.32,668631.0,140.6,140.7,140.32,140.32,668631.0
2020-10-20 15:35:00,140.32,140.4,140.11,140.35,538704.0,140.32,140.4,140.11,140.35,538704.0
2020-10-20 15:40:00,140.35,140.69,140.33,140.39,799080.0,140.35,140.69,140.33,140.39,799080.0
2020-10-20 15:45:00,140.38,140.39,139.97,140.09,1031088.0,140.38,140.39,139.97,140.09,1031088.0
2020-10-20 15:50:00,140.07,140.63,140.06,140.56,866283.0,140.07,140.63,140.06,140.56,866283.0
2020-10-20 15:55:00,140.55,140.86,140.5,140.66,1302996.0,140.55,140.86,140.5,140.66,1302996.0
2020-10-21 09:30:00,140.96,142.78,140.74,142.7,2618232.0,140.96,142.78,140.74,142.7,2618232.0
2020-10-21 09:35:00,142.73,143.43,142.5,142.96,1805238.0,142.73,143.43,142.5,142.96,1805238.0
2020-10-21 09:40:00,143.0,143.5,142.19,142.31,1663941.0,143.0,143.5,142.19,142.31,1663941.0
2020-10-21 09:45:00,142.33,142.63,141.95,142.53,1132692.0,142.33,142.63,141.95,142.53,1132692.0
2020-10-21 09:50:00,142.55,142.62,141.57,141.73,1020963.0,142.55,142.62,141.57,141.73,1020963.0
2020-10-21 09:55:00,141.73,142.11,141.53,142.0,779589.0,141.73,142.11,141.53,142.0,779589.0
2020-10-21 10:00:00,142.06,142.12,141.21,141.29,648753.0,142.06,142.12,141.21,141.29,648753.0
2020-10-21 10:05:00,141.32,141.52,141.0,141.49,694719.0,141.32,141.52,141.0,141.49,694719.0
2020-10-21 10:10:00,141.51,141.8,141.34,141.63,616611.0,141.51,141.8,141.34,141.63,616611.0
2020-10-21 10:15:00,141.66,141.76,140.94,141.27,689130.0,141.66,141.76,140.94,141.27,689130.0
2020-10-21 10:20:00,141.23,141.53,141.12,141.26,520842.0,141.23,141.53,141.12,141.26,520842.0
2020-10-21 10:25:00,141.27,142.0,141.18,141.95,540957.0,141.27,142.0,141.18,141.95,540957.0
2020-10-21 10:30:00,141.92,142.46,141.74,142.28,760533.0,141.92,142.46,141.74,142.28,760533.0
2020-10-21 10:35:00,142.28,142.33,141.94,142.25,486462.0,142.28,142.33,141.94,142.25,486462.0
2020-10-21 10:40:00,142.23,142.94,142.12,142.82,831846.0,142.23,142.94,142.12,142.82,831846.0
2020-10-21 10:45:00,142.81,143.09,142.57,142.6,857202.0,142.81,143.09,142.57,142.6,857202.0
2020-10-21 10:50:00,142.62,142.97,142.45,142.58,575607.0,142.62,142.97,142.45,142.58,575607.0
2020-10-21 10:55:00,142.59,142.93,142.36,142.92,430278.0,142.59,142.93,142.36,142.92,430278.0
2020-10-21 11:00:00,142.93,144.13,142.85,144.0,1567293.0,142.93,144.13,142.85,144.0,1567293.0
2020-10-21 11:05:00,144.02,144.32,143.74,143.79,1176798.0,144.02,144.32,143.74,143.79,1176798.0
2020-10-21 11:10:00,143.79,143.79,143.08,143.08,1128201.0,143.79,143.79,143.08,143.08,1128201.0
2020-10-21 11:15:00,143.08,143.08,142.52,142.94,935583.0,143.08,143.08,142.52,142.94,935583.0
2020-10-21 11:20:00,142.93,142.98,142.37,142.65,638205.0,142.93,142.98,142.37,142.65,638205.0
2020-10-21 11:25:00,142.62,143.29,142.4,143.21,828399.0,142.62,143.29,142.4,143.21,828399.0
2020-10-21 11:30:00,143.19,143.23,142.67,142.92,543999.0,143.19,143.23,142.67,142.92,543999.0
2020-10-21 11:35:00,142.93,143.75,142.87,143.75,709851.0,142.93,143.75,142.87,143.75,709851.0
2020-10-21 11:40:00,143.72,143.85,143.37,143.61,776538.0,143.72,143.85,143.37,143.61,776538.0
2020-10-21 11:45:00,143.58,144.04,143.51,143.96,575319.0,143.58,144.04,143.51,143.96,575319.0
2020-10-21 11:50:00,143.96,143.98,143.43,143.47,455475.0,143.96,143.98,143.43,143.47,455475.0
2020-10-21 11:55:00,143.46,143.7,143.01,143.69,642960.0,143.46,143.7,143.01,143.69,642960.0
2020-10-21 12:00:00,143.68,143.7,143.04,143.19,430833.0,143.68,143.7,143.04,143.19,430833.0
2020-10-21 12:05:00,143.17,143.27,142.82,143.14,460929.0,143.17,143.27,142.82,143.14,460929.0
2020-10-21 12:10:00,143.15,143.22,142.43,142.9,550677.0,143.15,143.22,142.43,142.9,550677.0
2020-10-21 12:15:00,142.89,143.26,142.73,142.81,354471.0,142.89,143.26,142.73,142.81,354471.0
2020-10-21 12:20:00,142.83,144.18,142.77,143.66,993765.0,142.83,144.18,142.77,143.66,993765.0
2020-10-21 12:25:00,143.66,143.9,143.19,143.35,480951.0,143.66,143.9,143.19,143.35,480951.0
2020-10-21 12:30:00,143.34,143.63,142.78,142.85,454008.0,143.34,143.63,142.78,142.85,454008.0
2020-10-21 12:35:00,142.83,143.01,142.68,142.76,373833.0,142.83,143.01,142.68,142.76,373833.0
2020-10-21 12:40:00,142.75,142.91,142.36,142.57,529422.0,142.75,142.91,142.36,142.57,529422.0
2020-10-21 12:45:00,142.59,142.78,142.19,142.33,568788.0,142.59,142.78,142.19,142.33,568788.0
2020-10-21 12:50:00,142.4,142.71,142.2,142.44,457506.0,142.4,142.71,142.2,142.44,457506.0
2020-10-21 12:55:00,142.44,142.5,142.14,142.37,296571.0,142.44,142.5,142.14,142.37,296571.0
2020-10-21 13:00:00,142.25,142.68,142.13,142.65,428709.0,142.25,142.68,142.13,142.65,428709.0
2020-10-21 13:05:00,142.67,142.72,142.31,142.41,371295.0,142.67,142.72,142.31,142.41,371295.0
2020-10-21 13:10:00,142.34,142.78,142.27,142.74,330108.0,142.34,142.78,142.27,142.74,330108.0
2020-10-21 13:15:00,142.74,143.17,142.72,142.85,492258.0,142.74,143.17,142.72,142.85,492258.0
2020-10-21 13:20:00,142.84,142.87,142.58,142.79,296247.0,142.84,142.87,142.58,142.79,296247.0
2020-10-21 13:25:00,142.77,142.87,142.48,142.52,280080.0,142.77,142.87,142.48,142.52,280080.0
2020-10-21 13:30:00,142.53,143.02,142.5,142.78,469296.0,142.53,143.02,142.5,142.78,469296.0
2020-10-21 13:35:00,142.79,142.82,142.38,142.41,284079.0,142.79,142.82,142.38,142.41,284079.0
2020-10-21 13:40:00,142.45,142.75,142.35,142.56,260388.0,142.45,142.75,142.35,142.56,260388.0
2020-10-21 13:45:00,142.59,142.81,142.38,142.5,371832.0,142.59,142.81,142.38,142.5,371832.0
2020-10-21 13:50:00,142.51,142.82,142.49,142.55,322611.0,142.51,142.82,142.49,142.55,322611.0
2020-10-21 13:55:00,142.55,142.62,142.27,142.37,375870.0,142.55,142.62,142.27,142.37,375870.0
2020-10-21 14:00:00,142.41,142.73,142.29,142.38,371529.0,142.41,142.73,142.29,142.38,371529.0
2020-10-21 14:05:00,142.36,142.45,142.22,142.32,287913.0,142.36,142.45,142.22,142.32,287913.0
2020-10-21 14:10:00,142.37,142.57,142.23,142.34,246135.0,142.37,142.57,142.23,142.34,246135.0
2020-10-21 14:15:00,142.38,142.55,142.15,142.33,348615.0,142.38,142.55,142.15,142.33,348615.0
2020-10-21 14:20:00,142.3,142.32,141.82,142.06,479676.0,142.3,142.32,141.82,142.06,479676.0
2020-10-21 14:25:00,142.06,142.4,141.9,142.2,526686.0,142.06,142.4,141.9,142.2,526686.0
2020-10-21 14:30:00,142.23,142.6,142.13,142.56,377412.0,142.23,142.6,142.13,142.56,377412.0
2020-10-21 14:35:00,142.54,142.62,142.39,142.47,263046.0,142.54,142.62,142.39,142.47,263046.0
2020-10-21 14:40:00,142.48,142.71,142.42,142.47,354951.0,142.48,142.71,142.42,142.47,354951.0
2020-10-21 14:45:00,142.5,142.71,142.22,142.26,389805.0,142.5,142.71,142.22,142.26,389805.0
2020-10-21 14:50:00,142.23,142.38,142.05,142.22,380238.0,142.23,142.38,142.05,142.22,380238.0
2020-10-21 14:55:00,142.22,142.67,142.19,142.56,412464.0,142.22,142.67,142.19,142.56,412464.0
2020-10-21 15:00:00,142.56,142.64,141.97,142.0,447333.0,142.56,142.64,141.97,142.0,447333.0
2020-10-21 15:05:00,142.0,142.1,141.59,141.66,650799.0,142.0,142.1,141.59,141.66,650799.0
2020-10-21 15:10:00,141.66,141.91,141.38,141.51,553308.0,141.66,141.91,141.38,141.51,553308.0
2020-10-21 15:15:00,141.51,141.79,141.44,141.67,460071.0,141.51,141.79,141.44,141.67,460071.0
2020-10-21 15:20:00,141.65,141.96,141.62,141.82,514887.0,141.65,141.96,141.62,141.82,514887.0
2020-10-21 15:25:00,141.83,142.24,141.82,142.19,722847.0,141.83,142.24,141.82,142.19,722847.0
2020-10-21 15:30:00,142.2,142.2,141.51,141.65,577653.0,142.2,142.2,141.51,141.65,577653.0
2020-10-21 15:35:00,141.64,141.71,141.22,141.29,758835.0,141.64,141.71,141.22,141.29,758835.0
2020-10-21 15:40:00,141.3,141.45,140.8,140.88,1029090.0,141.3,141.45,140.8,140.88,1029090.0
2020-10-21 15:45:00,140.87,141.0,140.53,140.55,1064196.0,140.87,141.0,140.53,140.55,1064196.0
2020-10-21 15:50:00,140.52,141.06,140.42,140.97,1298325.0,140.52,141.06,140.42,140.97,1298325.0
2020-10-21 15:55:00,140.98,141.1,140.67,140.83,1449099.0,140.98,141.1,140.67,140.83,1449099.0
2020-10-22 09:30:00,147.33,148.41,145.58,146.12,6874248.0,147.33,148.41,145.58,146.12,6874248.0
2020-10-22 09:35:00,146.19,147.03,145.33,145.56,2737377.0,146.19,147.03,145.33,145.56,2737377.0
2020-10-22 09:40:00,145.58,146.37,145.06,146.11,2628459.0,145.58,146.37,145.06,146.11,2628459.0
2020-10-22 09:45:00,146.1,146.12,145.06,145.17,2007198.0,146.1,146.12,145.06,145.17,2007198.0
2020-10-22 09:50:00,145.14,145.69,144.41,144.46,1912446.0,145.14,145.69,144.41,144.46,1912446.0
2020-10-22 09:55:00,144.44,145.04,144.37,144.57,1739973.0,144.44,145.04,144.37,144.57,1739973.0
2020-10-22 10:00:00,144.54,144.83,143.43,143.55,2112783.0,144.54,144.83,143.43,143.55,2112783.0
2020-10-22 10:05:00,143.54,143.96,142.9,142.95,1681500.0,143.54,143.96,142.9,142.95,1681500.0
2020-10-22 10:10:00,142.93,143.56,142.63,143.5,2170890.0,142.93,143.56,142.63,143.5,2170890.0
2020-10-22 10:15:00,143.49,143.67,142.76,142.76,1527438.0,143.49,143.67,142.76,142.76,1527438.0
2020-10-22 10:20:00,142.81,143.16,142.09,142.11,2203017.0,142.81,143.16,142.09,142.11,2203017.0
2020-10-22 10:25:00,142.2,142.92,141.91,142.28,1928325.0,142.2,142.92,141.91,142.28,1928325.0
2020-10-22 10:30:00,142.28,142.75,141.91,142.48,1309788.0,142.28,142.75,141.91,142.48,1309788.0
2020-10-22 10:35:00,142.51,143.27,142.49,142.75,1782744.0,142.51,143.27,142.49,142.75,1782744.0
2020-10-22 10:40:00,142.71,142.73,141.5,141.6,1644294.0,142.71,142.73,141.5,141.6,1644294.0
2020-10-22 10:45:00,141.6,142.44,141.6,142.19,1398210.0,141.6,142.44,141.6,142.19,1398210.0
2020-10-22 10:50:00,142.19,142.93,141.77,142.74,1575657.0,142.19,142.93,141.77,142.74,1575657.0
2020-10-22 10:55:00,142.74,143.02,142.28,142.96,1011123.0,142.74,143.02,142.28,142.96,1011123.0
2020-10-22 11:00:00,142.89,143.5,142.65,143.48,1472538.0,142.89,143.5,142.65,143.48,1472538.0
2020-10-22 11:05:00,143.48,143.6,142.67,142.69,1328082.0,143.48,143.6,142.67,142.69,1328082.0
2020-10-22 11:10:00,142.76,143.77,142.71,143.67,1005750.0,142.76,143.77,142.71,143.67,1005750.0
2020-10-22 11:15:00,143.67,143.89,143.17,143.71,1361700.0,143.67,143.89,143.17,143.71,1361700.0
2020-10-22 11:20:00,143.73,144.46,143.61,144.28,1536252.0,143.73,144.46,143.61,144.28,1536252.0
2020-10-22 11:25:00,144.3,144.93,144.13,144.82,1481238.0,144.3,144.93,144.13,144.82,1481238.0
2020-10-22 11:30:00,144.86,145.04,144.3,144.35,1461969.0,144.86,145.04,144.3,144.35,1461969.0
2020-10-22 11:35:00,144.37,144.43,143.82,143.87,918444.0,144.37,144.43,143.82,143.87,918444.0
2020-10-22 11:40:00,143.83,144.33,143.73,143.95,875694.0,143.83,144.33,143.73,143.95,875694.0
2020-10-22 11:45:00,143.95,144.4,143.8,144.33,713376.0,143.95,144.4,143.8,144.33,713376.0
2020-10-22 11:50:00,144.34,145.0,144.28,144.33,1113207.0,144.34,145.0,144.28,144.33,1113207.0
2020-10-22 11:55:00,144.37,144.5,143.87,143.95,728808.0,144.37,144.5,143.87,143.95,728808.0
2020-10-22 12:00:00,143.93,144.09,143.41,143.75,989034.0,143.93,144.09,143.41,143.75,989034.0
2020-10-22 12:05:00,143.73,144.14,143.59,144.08,565776.0,143.73,144.14,143.59,144.08,565776.0
2020-10-22 12:10:00,144.08,144.11,143.66,143.96,406488.0,144.08,144.11,143.66,143.96,406488.0
2020-10-22 12:15:00,143.97,144.26,143.79,143.79,577281.0,143.97,144.26,143.79,143.79,577281.0
2020-10-22 12:20:00,143.81,144.0,143.25,143.45,508989.0,143.81,144.0,143.25,143.45,508989.0
2020-10-22 12:25:00,143.42,143.5,143.18,143.43,486960.0,143.42,143.5,143.18,143.43,486960.0
2020-10-22 12:30:00,143.41,143.53,142.89,143.08,650103.0,143.41,143.53,142.89,143.08,650103.0
2020-10-22 12:35:00,143.05,143.12,142.73,143.04,493224.0,143.05,143.12,142.73,143.04,493224.0
2020-10-22 12:40:00,143.01,143.22,142.77,143.15,563106.0,143.01,143.22,142.77,143.15,563106.0
2020-10-22 12:45:00,143.11,143.59,143.03,143.48,698118.0,143.11,143.59,143.03,143.48,698118.0
2020-10-22 12:50:00,143.51,143.72,143.22,143.38,659559.0,143.51,143.72,143.22,143.38,659559.0
2020-10-22 12:55:00,143.36,143.96,143.32,143.94,559353.0,143.36,143.96,143.32,143.94,559353.0
2020-10-22 13:00:00,143.91,144.17,143.75,143.87,856050.0,143.91,144.17,143.75,143.87,856050.0
2020-10-22 13:05:00,143.91,144.47,143.78,144.32,613239.0,143.91,144.47,143.78,144.32,613239.0
2020-10-22 13:10:00,144.3,144.72,144.13,144.27,759816.0,144.3,144.72,144.13,144.27,759816.0
2020-10-22 13:15:00,144.32,144.56,144.04,144.09,656271.0,144.32,144.56,144.04,144.09,656271.0
2020-10-22 13:20:00,144.09,144.53,144.05,144.29,582357.0,144.09,144.53,144.05,144.29,582357.0
2020-10-22 13:25:00,144.3,144.43,144.0,144.28,594504.0,144.3,144.43,144.0,144.28,594504.0
2020-10-22 13:30:00,144.28,144.33,143.82,143.85,453855.0,144.28,144.33,143.82,143.85,453855.0
2020-10-22 13:35:00,143.86,144.04,143.67,143.8,356424.0,143.86,144.04,143.67,143.8,356424.0
2020-10-22 13:40:00,143.8,144.47,143.74,144.24,649062.0,143.8,144.47,143.74,144.24,649062.0
2020-10-22 13:45:00,144.24,144.38,143.78,143.8,431811.0,144.24,144.38,143.78,143.8,431811.0
2020-10-22 13:50:00,143.83,143.98,143.55,143.92,486945.0,143.83,143.98,143.55,143.92,486945.0
2020-10-22 13:55:00,143.9,143.91,143.57,143.69,308943.0,143.9,143.91,143.57,143.69,308943.0
2020-10-22 14:00:00,143.67,143.9,143.52,143.63,370128.0,143.67,143.9,143.52,143.63,370128.0
2020-10-22 14:05:00,143.63,143.73,143.21,143.29,423432.0,143.63,143.73,143.21,143.29,423432.0
2020-10-22 14:10:00,143.27,143.55,143.17,143.25,275151.0,143.27,143.55,143.17,143.25,275151.0
2020-10-22 14:15:00,143.27,143.63,143.2,143.44,365622.0,143.27,143.63,143.2,143.44,365622.0
2020-10-22 14:20:00,143.46,143.49,142.95,143.03,580242.0,143.46,143.49,142.95,143.03,580242.0
2020-10-22 14:25:00,143.04,143.16,142.69,142.8,587946.0,143.04,143.16,142.69,142.8,587946.0
2020-10-22 14:30:00,142.78,143.03,142.6,142.89,561270.0,142.78,143.03,142.6,142.89,561270.0
2020-10-22 14:35:00,142.93,143.19,142.83,143.09,382851.0,142.93,143.19,142.83,143.09,382851.0
2020-10-22 14:40:00,143.07,143.33,142.91,143.3,366819.0,143.07,143.33,142.91,143.3,366819.0
2020-10-22 14:45:00,143.29,143.51,143.15,143.38,623622.0,143.29,143.51,143.15,143.38,623622.0
2020-10-22 14:50:00,143.37,143.63,143.07,143.45,572991.0,143.37,143.63,143.07,143.45,572991.0
2020-10-22 14:55:00,143.43,143.48,143.18,143.25,424221.0,143.43,143.48,143.18,143.25,424221.0
2020-10-22 15:00:00,143.26,143.92,143.24,143.78,683535.0,143.26,143.92,143.24,143.78,683535.0
2020-10-22 15:05:00,143.78,143.79,143.2,143.33,529794.0,143.78,143.79,143.2,143.33,529794.0
2020-10-22 15:10:00,143.31,143.38,143.11,143.24,384939.0,143.31,143.38,143.11,143.24,384939.0
2020-10-22 15:15:00,143.23,143.34,143.1,143.2,293754.0,143.23,143.34,143.1,143.2,293754.0
2020-10-22 15:20:00,143.18,143.52,143.13,143.38,351033.0,143.18,143.52,143.13,143.38,351033.0
2020-10-22 15:25:00,143.37,143.58,143.23,143.39,361710.0,143.37,143.58,143.23,143.39,361710.0
2020-10-22 15:30:00,143.41,143.46,143.03,143.04,434946.0,143.41,143.46,143.03,143.04,434946.0
2020-10-22 15:35:00,143.04,143.17,142.79,142.85,576456.0,143.04,143.17,142.79,142.85,576456.0
2020-10-22 15:40:00,142.87,143.03,142.73,142.88,490899.0,142.87,143.03,142.73,142.88,490899.0
2020-10-22 15:45:00,142.86,142.91,142.34,142.39,671739.0,142.86,142.91,142.34,142.39,671739.0
2020-10-22 15:50:00,142.4,142.61,141.83,141.95,1332432.0,142.4,142.61,141.83,141.95,1332432.0
2020-10-22 15:55:00,141.92,142.1,141.74,141.97,1561647.0,141.92,142.1,141.74,141.97,1561647.0
2020-10-23 09:30:00,140.54,140.96,138.82,139.02,3844140.0,140.54,140.96,138.82,139.02,3844140.0
2020-10-23 09:35:00,139.03,139.6,138.83,139.36,2049807.0,139.03,139.6,138.83,139.36,2049807.0
2020-10-23 09:40:00,139.33,139.35,137.77,138.18,2703051.0,139.33,139.35,137.77,138.18,2703051.0
2020-10-23 09:45:00,138.21,138.56,137.46,138.06,2240958.0,138.21,138.56,137.46,138.06,2240958.0
2020-10-23 09:50:00,138.06,138.78,137.79,138.28,1306071.0,138.06,138.78,137.79,138.28,1306071.0
2020-10-23 09:55:00,138.28,138.57,137.6,137.79,1271709.0,138.28,138.57,137.6,137.79,1271709.0
2020-10-23 10:00:00,137.78,137.8,136.72,137.14,2170359.0,137.78,137.8,136.72,137.14,2170359.0
2020-10-23 10:05:00,137.11,137.52,136.88,137.25,1231146.0,137.11,137.52,136.88,137.25,1231146.0
2020-10-23 10:10:00,137.22,137.52,136.74,137.18,1207047.0,137.22,137.52,136.74,137.18,1207047.0
2020-10-23 10:15:00,137.18,137.2,136.0,136.42,2110863.0,137.18,137.2,136.0,136.42,2110863.0
2020-10-23 10:20:00,136.42,136.6,135.79,136.04,1520676.0,136.42,136.6,135.79,136.04,1520676.0
2020-10-23 10:25:00,136.04,136.93,136.0,136.8,1552608.0,136.04,136.93,136.0,136.8,1552608.0
2020-10-23 10:30:00,136.8,137.43,136.69,137.08,1528527.0,136.8,137.43,136.69,137.08,1528527.0
2020-10-23 10:35:00,137.07,137.45,136.52,136.78,1048869.0,137.07,137.45,136.52,136.78,1048869.0
2020-10-23 10:40:00,136.77,137.7,136.77,137.41,1299792.0,136.77,137.7,136.77,137.41,1299792.0
2020-10-23 10:45:00,137.4,137.7,137.13,137.33,855495.0,137.4,137.7,137.13,137.33,855495.0
2020-10-23 10:50:00,137.29,137.36,136.37,136.42,1046964.0,137.29,137.36,136.37,136.42,1046964.0
2020-10-23 10:55:00,136.44,137.07,136.33,136.97,807552.0,136.44,137.07,136.33,136.97,807552.0
2020-10-23 11:00:00,136.95,137.21,136.56,137.21,680523.0,136.95,137.21,136.56,137.21,680523.0
2020-10-23 11:05:00,137.21,137.63,136.93,137.32,840435.0,137.21,137.63,136.93,137.32,840435.0
2020-10-23 11:10:00,137.38,137.85,137.28,137.78,934959.0,137.38,137.85,137.28,137.78,934959.0
2020-10-23 11:15:00,137.79,137.95,137.38,137.53,763125.0,137.79,137.95,137.38,137.53,763125.0
2020-10-23 11:20:00,137.53,137.63,137.1,137.38,756990.0,137.53,137.63,137.1,137.38,756990.0
2020-10-23 11:25:00,137.38,137.67,137.13,137.67,535500.0,137.38,137.67,137.13,137.67,535500.0
2020-10-23 11:30:00,137.67,137.67,137.0,137.09,721674.0,137.67,137.67,137.0,137.09,721674.0
2020-10-23 11:35:00,137.08,137.24,136.85,137.01,616425.0,137.08,137.24,136.85,137.01,616425.0
2020-10-23 11:40:00,136.97,137.39,136.83,137.21,594933.0,136.97,137.39,136.83,137.21,594933.0
2020-10-23 11:45:00,137.17,137.33,136.67,136.86,818442.0,137.17,137.33,136.67,136.86,818442.0
2020-10-23 11:50:00,136.89,137.25,136.86,137.12,529545.0,136.89,137.25,136.86,137.12,529545.0
2020-10-23 11:55:00,137.13,137.32,136.99,137.12,379008.0,137.13,137.32,136.99,137.12,379008.0
2020-10-23 12:00:00,137.15,137.17,136.81,136.92,396018.0,137.15,137.17,136.81,136.92,396018.0
2020-10-23 12:05:00,136.92,137.29,136.87,137.17,510516.0,136.92,137.29,136.87,137.17,510516.0
2020-10-23 12:10:00,137.15,137.6,137.15,137.38,635136.0,137.15,137.6,137.15,137.38,635136.0
2020-10-23 12:15:00,137.43,137.55,136.94,137.06,508455.0,137.43,137.55,136.94,137.06,508455.0
2020-10-23 12:20:00,137.08,137.19,136.85,137.08,333891.0,137.08,137.19,136.85,137.08,333891.0
2020-10-23 12:25:00,137.08,137.52,137.02,137.51,439533.0,137.08,137.52,137.02,137.51,439533.0
2020-10-23 12:30:00,137.5,137.92,137.35,137.85,674376.0,137.5,137.92,137.35,137.85,674376.0
2020-10-23 12:35:00,137.84,138.56,137.84,138.33,1381299.0,137.84,138.56,137.84,138.33,1381299.0
2020-10-23 12:40:00,138.36,138.64,138.17,138.49,862794.0,138.36,138.64,138.17,138.49,862794.0
2020-10-23 12:45:00,138.52,138.7,138.27,138.54,611250.0,138.52,138.7,138.27,138.54,611250.0
2020-10-23 12:50:00,138.56,138.69,138.36,138.63,386673.0,138.56,138.69,138.36,138.63,386673.0
2020-10-23 12:55:00,138.62,138.83,138.41,138.53,652038.0,138.62,138.83,138.41,138.53,652038.0
2020-10-23 13:00:00,138.52,138.93,138.45,138.93,477747.0,138.52,138.93,138.45,138.93,477747.0
2020-10-23 13:05:00,138.91,139.27,138.89,139.17,821817.0,138.91,139.27,138.89,139.17,821817.0
2020-10-23 13:10:00,139.16,139.36,138.74,138.99,779595.0,139.16,139.36,138.74,138.99,779595.0
2020-10-23 13:15:00,138.99,139.15,138.54,138.73,698199.0,138.99,139.15,138.54,138.73,698199.0
2020-10-23 13:20:00,138.71,138.92,138.62,138.65,357687.0,138.71,138.92,138.62,138.65,357687.0
2020-10-23 13:25:00,138.64,138.74,138.35,138.35,402438.0,138.64,138.74,138.35,138.35,402438.0
2020-10-23 13:30:00,138.36,138.52,138.13,138.27,529476.0,138.36,138.52,138.13,138.27,529476.0
2020-10-23 13:35:00,138.25,138.32,138.01,138.3,489345.0,138.25,138.32,138.01,138.3,489345.0
2020-10-23 13:40:00,138.3,138.62,138.28,138.53,472092.0,138.3,138.62,138.28,138.53,472092.0
2020-10-23 13:45:00,138.53,138.62,138.28,138.58,355413.0,138.53,138.62,138.28,138.58,355413.0
2020-10-23 13:50:00,138.57,138.95,138.55,138.83,531075.0,138.57,138.95,138.55,138.83,531075.0
2020-10-23 13:55:00,138.82,139.11,138.82,139.03,613896.0,138.82,139.11,138.82,139.03,613896.0
2020-10-23 14:00:00,139.01,139.2,138.92,139.06,424962.0,139.01,139.2,138.92,139.06,424962.0
2020-10-23 14:05:00,139.06,139.34,139.05,139.26,569856.0,139.06,139.34,139.05,139.26,569856.0
2020-10-23 14:10:00,139.28,139.29,138.85,139.05,379890.0,139.28,139.29,138.85,139.05,379890.0
2020-10-23 14:15:00,139.05,139.11,138.73,138.8,341400.0,139.05,139.11,138.73,138.8,341400.0
2020-10-23 14:20:00,138.81,138.97,138.73,138.95,336474.0,138.81,138.97,138.73,138.95,336474.0
2020-10-23 14:25:00,138.96,139.28,138.95,139.23,441543.0,138.96,139.28,138.95,139.23,441543.0
2020-10-23 14:30:00,139.23,139.64,139.17,139.54,774396.0,139.23,139.64,139.17,139.54,774396.0
2020-10-23 14:35:00,139.55,139.81,139.44,139.73,676953.0,139.55,139.81,139.44,139.73,676953.0
2020-10-23 14:40:00,139.73,139.8,139.5,139.57,484872.0,139.73,139.8,139.5,139.57,484872.0
2020-10-23 14:45:00,139.58,139.94,139.52,139.94,555573.0,139.58,139.94,139.52,139.94,555573.0
2020-10-23 14:50:00,139.95,140.0,139.72,139.73,829134.0,139.95,140.0,139.72,139.73,829134.0
2020-10-23 14:55:00,139.74,139.79,139.39,139.42,622197.0,139.74,139.79,139.39,139.42,622197.0
2020-10-23 15:00:00,139.42,139.55,139.26,139.27,460122.0,139.42,139.55,139.26,139.27,460122.0
2020-10-23 15:05:00,139.27,139.42,139.2,139.39,472986.0,139.27,139.42,139.2,139.39,472986.0
2020-10-23 15:10:00,139.39,139.62,139.2,139.53,520170.0,139.39,139.62,139.2,139.53,520170.0
2020-10-23 15:15:00,139.53,139.57,139.3,139.55,410631.0,139.53,139.57,139.3,139.55,410631.0
2020-10-23 15:20:00,139.55,139.55,139.24,139.28,289500.0,139.55,139.55,139.24,139.28,289500.0
2020-10-23 15:25:00,139.3,139.34,139.0,139.14,373551.0,139.3,139.34,139.0,139.14,373551.0
2020-10-23 15:30:00,139.16,139.16,138.82,138.91,480237.0,139.16,139.16,138.82,138.91,480237.0
2020-10-23 15:35:00,138.9,139.11,138.85,139.11,404574.0,138.9,139.11,138.85,139.11,404574.0
2020-10-23 15:40:00,139.09,139.32,139.07,139.24,421488.0,139.09,139.32,139.07,139.24,421488.0
2020-10-23 15:45:00,139.26,139.48,139.19,139.42,558060.0,139.26,139.48,139.19,139.42,558060.0
2020-10-23 15:50:00,139.47,140.16,139.45,140.12,1274976.0,139.47,140.16,139.45,140.12,1274976.0
2020-10-23 15:55:00,140.13,140.26,140.0,140.21,1626846.0,140.13,140.26,140.0,140.21,1626846.0
2020-10-26 09:30:00,137.21,138.75,136.87,138.29,2690928.0,137.21,138.75,136.87,138.29,2690928.0
2020-10-26 09:35:00,138.31,138.5,137.42,138.38,1436280.0,138.31,138.5,137.42,138.38,1436280.0
2020-10-26 09:40:00,138.41,138.99,138.34,138.37,1202646.0,138.41,138.99,138.34,138.37,1202646.0
2020-10-26 09:45:00,138.4,139.59,138.29,139.29,1279113.0,138.4,139.59,138.29,139.29,1279113.0
2020-10-26 09:50:00,139.33,141.05,139.31,140.8,1973829.0,139.33,141.05,139.31,140.8,1973829.0
2020-10-26 09:55:00,140.77,141.1,140.41,140.82,1362900.0,140.77,141.1,140.41,140.82,1362900.0
2020-10-26 10:00:00,140.83,141.75,140.5,141.55,1631196.0,140.83,141.75,140.5,141.55,1631196.0
2020-10-26 10:05:00,141.6,141.92,140.85,141.25,1255566.0,141.6,141.92,140.85,141.25,1255566.0
2020-10-26 10:10:00,141.29,141.39,140.52,140.9,837606.0,141.29,141.39,140.52,140.9,837606.0
2020-10-26 10:15:00,140.93,141.47,140.59,140.92,963471.0,140.93,141.47,140.59,140.92,963471.0
2020-10-26 10:20:00,140.93,141.55,140.93,141.44,809319.0,140.93,141.55,140.93,141.44,809319.0
2020-10-26 10:25:00,141.44,141.51,140.3,140.48,928011.0,141.44,141.51,140.3,140.48,928011.0
2020-10-26 10:30:00,140.44,140.72,140.1,140.23,799080.0,140.44,140.72,140.1,140.23,799080.0
2020-10-26 10:35:00,140.22,140.71,139.89,140.63,838974.0,140.22,140.71,139.89,140.63,838974.0
2020-10-26 10:40:00,140.64,141.04,140.45,140.84,582525.0,140.64,141.04,140.45,140.84,582525.0
2020-10-26 10:45:00,140.84,140.93,140.2,140.37,454152.0,140.84,140.93,140.2,140.37,454152.0
2020-10-26 10:50:00,140.34,140.4,139.57,139.57,988074.0,140.34,140.4,139.57,139.57,988074.0
2020-10-26 10:55:00,139.61,139.7,139.16,139.28,978789.0,139.61,139.7,139.16,139.28,978789.0
2020-10-26 11:00:00,139.28,139.33,138.15,138.75,1762566.0,139.28,139.33,138.15,138.75,1762566.0
2020-10-26 11:05:00,138.77,139.18,138.64,139.12,967752.0,138.77,139.18,138.64,139.12,967752.0
2020-10-26 11:10:00,139.13,139.47,139.1,139.2,685509.0,139.13,139.47,139.1,139.2,685509.0
2020-10-26 11:15:00,139.2,139.2,138.28,138.65,879057.0,139.2,139.2,138.28,138.65,879057.0
2020-10-26 11:20:00,138.65,139.22,138.54,139.19,484026.0,138.65,139.22,138.54,139.19,484026.0
2020-10-26 11:25:00,139.22,139.6,139.01,139.23,751542.0,139.22,139.6,139.01,139.23,751542.0
2020-10-26 11:30:00,139.17,139.3,138.66,138.74,549945.0,139.17,139.3,138.66,138.74,549945.0
2020-10-26 11:35:00,138.69,139.45,138.69,139.31,470985.0,138.69,139.45,138.69,139.31,470985.0
2020-10-26 11:40:00,139.32,139.45,138.9,139.16,416256.0,139.32,139.45,138.9,139.16,416256.0
2020-10-26 11:45:00,139.13,139.51,139.09,139.36,360036.0,139.13,139.51,139.09,139.36,360036.0
2020-10-26 11:50:00,139.33,139.85,139.19,139.8,582657.0,139.33,139.85,139.19,139.8,582657.0
2020-10-26 11:55:00,139.82,140.0,139.35,139.51,714549.0,139.82,140.0,139.35,139.51,714549.0
2020-10-26 12:00:00,139.5,139.66,139.28,139.32,304431.0,139.5,139.66,139.28,139.32,304431.0
2020-10-26 12:05:00,139.33,139.4,139.07,139.1,311739.0,139.33,139.4,139.07,139.1,311739.0
2020-10-26 12:10:00,139.08,139.36,138.77,138.84,398430.0,139.08,139.36,138.77,138.84,398430.0
2020-10-26 12:15:00,138.81,138.95,138.59,138.79,321693.0,138.81,138.95,138.59,138.79,321693.0
2020-10-26 12:20:00,138.79,139.15,138.55,138.67,426303.0,138.79,139.15,138.55,138.67,426303.0
2020-10-26 12:25:00,138.64,138.87,138.5,138.5,422295.0,138.64,138.87,138.5,138.5,422295.0
2020-10-26 12:30:00,138.5,138.66,138.23,138.33,576798.0,138.5,138.66,138.23,138.33,576798.0
2020-10-26 12:35:00,138.36,138.41,137.96,138.07,599097.0,138.36,138.41,137.96,138.07,599097.0
2020-10-26 12:40:00,138.08,138.46,138.01,138.01,573135.0,138.08,138.46,138.01,138.01,573135.0
2020-10-26 12:45:00,138.01,138.1,137.53,137.54,814800.0,138.01,138.1,137.53,137.54,814800.0
2020-10-26 12:50:00,137.55,137.93,137.54,137.73,513405.0,137.55,137.93,137.54,137.73,513405.0
2020-10-26 12:55:00,137.72,138.06,137.54,138.02,379662.0,137.72,138.06,137.54,138.02,379662.0
2020-10-26 13:00:00,138.04,138.15,137.43,137.52,596847.0,138.04,138.15,137.43,137.52,596847.0
2020-10-26 13:05:00,137.53,137.8,137.3,137.77,517152.0,137.53,137.8,137.3,137.77,517152.0
2020-10-26 13:10:00,137.76,138.06,137.68,137.99,442686.0,137.76,138.06,137.68,137.99,442686.0
2020-10-26 13:15:00,137.94,138.0,137.47,137.52,303825.0,137.94,138.0,137.47,137.52,303825.0
2020-10-26 13:20:00,137.52,137.93,137.4,137.76,376473.0,137.52,137.93,137.4,137.76,376473.0
2020-10-26 13:25:00,137.76,137.85,137.17,137.28,516300.0,137.76,137.85,137.17,137.28,516300.0
2020-10-26 13:30:00,137.27,137.27,136.85,136.87,806349.0,137.27,137.27,136.85,136.87,806349.0
2020-10-26 13:35:00,136.94,137.35,136.84,137.35,535992.0,136.94,137.35,136.84,137.35,535992.0
2020-10-26 13:40:00,137.32,137.33,136.67,136.8,722952.0,137.32,137.33,136.67,136.8,722952.0
2020-10-26 13:45:00,136.78,137.54,136.69,137.5,740640.0,136.78,137.54,136.69,137.5,740640.0
2020-10-26 13:50:00,137.49,137.93,137.33,137.84,781845.0,137.49,137.93,137.33,137.84,781845.0
2020-10-26 13:55:00,137.84,138.37,137.69,138.18,711738.0,137.84,138.37,137.69,138.18,711738.0
2020-10-26 14:00:00,138.18,138.3,137.89,138.01,475398.0,138.18,138.3,137.89,138.01,475398.0
2020-10-26 14:05:00,138.03,138.58,138.03,138.31,654171.0,138.03,138.58,138.03,138.31,654171.0
2020-10-26 14:10:00,138.32,138.5,137.98,138.08,437262.0,138.32,138.5,137.98,138.08,437262.0
2020-10-26 14:15:00,138.09,138.34,137.76,137.78,531207.0,138.09,138.34,137.76,137.78,531207.0
2020-10-26 14:20:00,137.8,137.8,137.53,137.73,532461.0,137.8,137.8,137.53,137.73,532461.0
2020-10-26 14:25:00,137.75,138.37,137.54,138.23,480546.0,137.75,138.37,137.54,138.23,480546.0
2020-10-26 14:30:00,138.25,138.43,138.08,138.37,421539.0,138.25,138.43,138.08,138.37,421539.0
2020-10-26 14:35:00,138.4,138.47,138.19,138.37,438864.0,138.4,138.47,138.19,138.37,438864.0
2020-10-26 14:40:00,138.38,139.04,138.36,138.89,970146.0,138.38,139.04,138.36,138.89,970146.0
2020-10-26 14:45:00,138.82,138.89,138.42,138.49,488535.0,138.82,138.89,138.42,138.49,488535.0
2020-10-26 14:50:00,138.53,138.86,138.46,138.7,430797.0,138.53,138.86,138.46,138.7,430797.0
2020-10-26 14:55:00,138.72,139.17,138.58,138.89,623808.0,138.72,139.17,138.58,138.89,623808.0
2020-10-26 15:00:00,138.93,139.39,138.79,139.17,615717.0,138.93,139.39,138.79,139.17,615717.0
2020-10-26 15:05:00,139.18,139.27,138.63,138.68,494685.0,139.18,139.27,138.63,138.68,494685.0
2020-10-26 15:10:00,138.64,138.88,138.54,138.68,413604.0,138.64,138.88,138.54,138.68,413604.0
2020-10-26 15:15:00,138.71,139.1,138.66,139.03,465330.0,138.71,139.1,138.66,139.03,465330.0
2020-10-26 15:20:00,139.02,139.55,139.02,139.36,724035.0,139.02,139.55,139.02,139.36,724035.0
2020-10-26 15:25:00,139.38,139.67,139.35,139.66,670812.0,139.38,139.67,139.35,139.66,670812.0
2020-10-26 15:30:00,139.66,139.87,139.38,139.76,811890.0,139.66,139.87,139.38,139.76,811890.0
2020-10-26 15:35:00,139.77,139.92,139.6,139.84,736272.0,139.77,139.92,139.6,139.84,736272.0
2020-10-26 15:40:00,139.82,140.37,139.8,140.28,1081881.0,139.82,140.37,139.8,140.28,1081881.0
2020-10-26 15:45:00,140.32,140.44,139.6,139.67,1022433.0,140.32,140.44,139.6,139.67,1022433.0
2020-10-26 15:50:00,139.67,139.99,139.57,139.96,745305.0,139.67,139.99,139.57,139.96,745305.0
2020-10-26 15:55:00,139.98,140.22,139.94,140.09,1195767.0,139.98,140.22,139.94,140.09,1195767.0
2020-10-27 09:30:00,141.3,141.35,140.08,140.17,2524296.0,141.3,141.35,140.08,140.17,2524296.0
2020-10-27 09:35:00,140.23,142.47,140.03,142.4,2761923.0,140.23,142.47,140.03,142.4,2761923.0
2020-10-27 09:40:00,142.38,143.0,141.77,142.93,2127867.0,142.38,143.0,141.77,142.93,2127867.0
2020-10-27 09:45:00,142.91,143.5,142.27,142.42,2262873.0,142.91,143.5,142.27,142.42,2262873.0
2020-10-27 09:50:00,142.4,143.32,142.18,142.83,1500150.0,142.4,143.32,142.18,142.83,1500150.0
2020-10-27 09:55:00,142.81,142.97,142.0,142.17,1005630.0,142.81,142.97,142.0,142.17,1005630.0
2020-10-27 10:00:00,142.17,142.74,141.67,141.68,1027893.0,142.17,142.74,141.67,141.68,1027893.0
2020-10-27 10:05:00,141.68,142.0,141.45,141.72,1152429.0,141.68,142.0,141.45,141.72,1152429.0
2020-10-27 10:10:00,141.7,141.87,141.27,141.58,837687.0,141.7,141.87,141.27,141.58,837687.0
2020-10-27 10:15:00,141.58,142.13,141.45,141.57,772437.0,141.58,142.13,141.45,141.57,772437.0
2020-10-27 10:20:00,141.58,141.76,141.17,141.5,747780.0,141.58,141.76,141.17,141.5,747780.0
2020-10-27 10:25:00,141.5,141.7,141.35,141.54,549165.0,141.5,141.7,141.35,141.54,549165.0
2020-10-27 10:30:00,141.53,142.42,141.42,142.36,857565.0,141.53,142.42,141.42,142.36,857565.0
2020-10-27 10:35:00,142.37,142.6,142.1,142.31,600954.0,142.37,142.6,142.1,142.31,600954.0
2020-10-27 10:40:00,142.34,142.38,141.74,141.97,460614.0,142.34,142.38,141.74,141.97,460614.0
2020-10-27 10:45:00,141.97,142.56,141.81,142.53,569826.0,141.97,142.56,141.81,142.53,569826.0
2020-10-27 10:50:00,142.52,142.66,142.35,142.61,512076.0,142.52,142.66,142.35,142.61,512076.0
2020-10-27 10:55:00,142.62,142.96,142.43,142.59,915237.0,142.62,142.96,142.43,142.59,915237.0
2020-10-27 11:00:00,142.62,142.8,142.29,142.31,426411.0,142.62,142.8,142.29,142.31,426411.0
2020-10-27 11:05:00,142.33,142.5,142.13,142.14,351396.0,142.33,142.5,142.13,142.14,351396.0
2020-10-27 11:10:00,142.14,142.61,142.04,142.24,599730.0,142.14,142.61,142.04,142.24,599730.0
2020-10-27 11:15:00,142.29,142.38,142.13,142.24,317622.0,142.29,142.38,142.13,142.24,317622.0
2020-10-27 11:20:00,142.28,142.28,141.67,142.07,542766.0,142.28,142.28,141.67,142.07,542766.0
2020-10-27 11:25:00,142.06,142.1,141.68,141.89,331293.0,142.06,142.1,141.68,141.89,331293.0
2020-10-27 11:30:00,141.83,141.9,141.28,141.6,563355.0,141.83,141.9,141.28,141.6,563355.0
2020-10-27 11:35:00,141.58,142.0,141.54,141.87,568080.0,141.58,142.0,141.54,141.87,568080.0
2020-10-27 11:40:00,141.88,142.1,141.8,141.86,307509.0,141.88,142.1,141.8,141.86,307509.0
2020-10-27 11:45:00,141.88,142.2,141.85,142.03,334017.0,141.88,142.2,141.85,142.03,334017.0
2020-10-27 11:50:00,142.06,142.38,142.0,142.19,393510.0,142.06,142.38,142.0,142.19,393510.0
2020-10-27 11:55:00,142.17,142.25,141.85,141.91,232038.0,142.17,142.25,141.85,141.91,232038.0
2020-10-27 12:00:00,141.94,141.94,141.58,141.68,370884.0,141.94,141.94,141.58,141.68,370884.0
2020-10-27 12:05:00,141.67,141.8,141.5,141.57,397035.0,141.67,141.8,141.5,141.57,397035.0
2020-10-27 12:10:00,141.6,141.61,141.27,141.33,556803.0,141.6,141.61,141.27,141.33,556803.0
2020-10-27 12:15:00,141.33,141.58,140.89,141.08,703608.0,141.33,141.58,140.89,141.08,703608.0
2020-10-27 12:20:00,141.11,141.36,140.83,140.94,578247.0,141.11,141.36,140.83,140.94,578247.0
2020-10-27 12:25:00,140.94,141.17,140.83,140.89,363576.0,140.94,141.17,140.83,140.89,363576.0
2020-10-27 12:30:00,140.9,141.11,140.75,140.94,400635.0,140.9,141.11,140.75,140.94,400635.0
2020-10-27 12:35:00,140.94,141.3,140.83,141.2,472668.0,140.94,141.3,140.83,141.2,472668.0
2020-10-27 12:40:00,141.22,141.69,141.11,141.18,731268.0,141.22,141.69,141.11,141.18,731268.0
2020-10-27 12:45:00,141.21,141.39,140.93,141.05,388488.0,141.21,141.39,140.93,141.05,388488.0
2020-10-27 12:50:00,141.03,141.47,140.97,141.36,289320.0,141.03,141.47,140.97,141.36,289320.0
2020-10-27 12:55:00,141.4,141.47,141.14,141.45,259689.0,141.4,141.47,141.14,141.45,259689.0
2020-10-27 13:00:00,141.41,141.45,141.14,141.37,195513.0,141.41,141.45,141.14,141.37,195513.0
2020-10-27 13:05:00,141.39,141.43,141.1,141.2,264525.0,141.39,141.43,141.1,141.2,264525.0
2020-10-27 13:10:00,141.23,141.31,141.0,141.16,273354.0,141.23,141.31,141.0,141.16,273354.0
2020-10-27 13:15:00,141.16,141.26,140.85,140.87,290502.0,141.16,141.26,140.85,140.87,290502.0
2020-10-27 13:20:00,140.88,141.26,140.79,141.16,277494.0,140.88,141.26,140.79,141.16,277494.0
2020-10-27 13:25:00,141.13,141.18,140.87,141.0,225420.0,141.13,141.18,140.87,141.0,225420.0
2020-10-27 13:30:00,141.0,141.09,140.68,140.89,311151.0,141.0,141.09,140.68,140.89,311151.0
2020-10-27 13:35:00,140.93,141.25,140.78,141.12,338598.0,140.93,141.25,140.78,141.12,338598.0
2020-10-27 13:40:00,141.14,141.19,140.93,141.11,234435.0,141.14,141.19,140.93,141.11,234435.0
2020-10-27 13:45:00,141.13,141.42,141.06,141.42,476052.0,141.13,141.42,141.06,141.42,476052.0
2020-10-27 13:50:00,141.39,141.6,141.22,141.3,419397.0,141.39,141.6,141.22,141.3,419397.0
2020-10-27 13:55:00,141.28,141.34,141.03,141.06,253485.0,141.28,141.34,141.03,141.06,253485.0
2020-10-27 14:00:00,141.06,141.21,140.93,140.99,278316.0,141.06,141.21,140.93,140.99,278316.0
2020-10-27 14:05:00,141.01,141.06,140.74,140.8,322521.0,141.01,141.06,140.74,140.8,322521.0
2020-10-27 14:10:00,140.79,140.8,140.33,140.56,636294.0,140.79,140.8,140.33,140.56,636294.0
2020-10-27 14:15:00,140.57,140.63,140.27,140.41,427959.0,140.57,140.63,140.27,140.41,427959.0
2020-10-27 14:20:00,140.4,140.82,140.36,140.73,340533.0,140.4,140.82,140.36,140.73,340533.0
2020-10-27 14:25:00,140.7,140.92,140.7,140.8,302985.0,140.7,140.92,140.7,140.8,302985.0
2020-10-27 14:30:00,140.75,140.77,140.53,140.66,220497.0,140.75,140.77,140.53,140.66,220497.0
2020-10-27 14:35:00,140.68,140.74,140.43,140.53,213897.0,140.68,140.74,140.43,140.53,213897.0
2020-10-27 14:40:00,140.55,140.99,140.54,140.71,358593.0,140.55,140.99,140.54,140.71,358593.0
2020-10-27 14:45:00,140.67,141.04,140.42,140.9,432438.0,140.67,141.04,140.42,140.9,432438.0
2020-10-27 14:50:00,140.91,141.33,140.84,141.17,540498.0,140.91,141.33,140.84,141.17,540498.0
2020-10-27 14:55:00,141.17,141.27,141.0,141.08,435621.0,141.17,141.27,141.0,141.08,435621.0
2020-10-27 15:00:00,141.1,141.36,141.0,141.16,393459.0,141.1,141.36,141.0,141.16,393459.0
2020-10-27 15:05:00,141.19,141.27,140.64,140.8,373656.0,141.19,141.27,140.64,140.8,373656.0
2020-10-27 15:10:00,140.83,141.12,140.82,141.0,309648.0,140.83,141.12,140.82,141.0,309648.0
2020-10-27 15:15:00,140.99,141.16,140.88,141.1,222855.0,140.99,141.16,140.88,141.1,222855.0
2020-10-27 15:20:00,141.11,141.33,141.01,141.32,308412.0,141.11,141.33,141.01,141.32,308412.0
2020-10-27 15:25:00,141.33,141.51,141.21,141.45,523161.0,141.33,141.51,141.21,141.45,523161.0
2020-10-27 15:30:00,141.43,141.51,141.19,141.45,458568.0,141.43,141.51,141.19,141.45,458568.0
2020-10-27 15:35:00,141.44,141.76,141.25,141.47,631632.0,141.44,141.76,141.25,141.47,631632.0
2020-10-27 15:40:00,141.5,141.88,141.5,141.78,607161.0,141.5,141.88,141.5,141.78,607161.0
2020-10-27 15:45:00,141.74,141.8,141.43,141.5,471789.0,141.74,141.8,141.43,141.5,471789.0
2020-10-27 15:50:00,141.48,141.78,141.45,141.64,437583.0,141.48,141.78,141.45,141.64,437583.0
2020-10-27 15:55:00,141.67,141.73,141.41,141.49,932586.0,141.67,141.73,141.41,141.49,932586.0
2020-10-28 09:30:00,138.83,139.53,136.75,137.42,2591733.0,138.83,139.53,136.75,137.42,2591733.0
2020-10-28 09:35:00,137.51,138.48,137.33,137.96,1344807.0,137.51,138.48,137.33,137.96,1344807.0
2020-10-28 09:40:00,138.03,138.14,137.1,137.33,1198278.0,138.03,138.14,137.1,137.33,1198278.0
2020-10-28 09:45:00,137.29,137.8,136.97,137.07,1227312.0,137.29,137.8,136.97,137.07,1227312.0
2020-10-28 09:50:00,137.1,137.14,135.5,135.8,2451675.0,137.1,137.14,135.5,135.8,2451675.0
2020-10-28 09:55:00,135.8,136.71,135.69,136.64,1433001.0,135.8,136.71,135.69,136.64,1433001.0
2020-10-28 10:00:00,136.66,136.91,136.2,136.59,1138242.0,136.66,136.91,136.2,136.59,1138242.0
2020-10-28 10:05:00,136.58,137.17,136.31,137.09,1012608.0,136.58,137.17,136.31,137.09,1012608.0
2020-10-28 10:10:00,137.1,137.29,136.69,136.89,682578.0,137.1,137.29,136.69,136.89,682578.0
2020-10-28 10:15:00,136.85,137.0,136.37,136.46,863937.0,136.85,137.0,136.37,136.46,863937.0
2020-10-28 10:20:00,136.46,137.77,136.46,137.35,1125540.0,136.46,137.77,136.46,137.35,1125540.0
2020-10-28 10:25:00,137.41,137.75,137.2,137.31,980109.0,137.41,137.75,137.2,137.31,980109.0
2020-10-28 10:30:00,137.28,138.01,137.0,137.83,890061.0,137.28,138.01,137.0,137.83,890061.0
2020-10-28 10:35:00,137.8,138.17,137.68,137.83,755022.0,137.8,138.17,137.68,137.83,755022.0
2020-10-28 10:40:00,137.83,138.23,137.74,137.96,587310.0,137.83,138.23,137.74,137.96,587310.0
2020-10-28 10:45:00,137.93,138.1,137.16,137.32,716217.0,137.93,138.1,137.16,137.32,716217.0
2020-10-28 10:50:00,137.31,137.62,137.17,137.56,697533.0,137.31,137.62,137.17,137.56,697533.0
2020-10-28 10:55:00,137.52,137.73,137.07,137.69,553524.0,137.52,137.73,137.07,137.69,553524.0
2020-10-28 11:00:00,137.62,137.65,136.82,136.93,517434.0,137.62,137.65,136.82,136.93,517434.0
2020-10-28 11:05:00,136.99,137.77,136.99,137.67,729732.0,136.99,137.77,136.99,137.67,729732.0
2020-10-28 11:10:00,137.66,138.4,137.6,138.06,982407.0,137.66,138.4,137.6,138.06,982407.0
2020-10-28 11:15:00,138.05,138.13,137.69,137.75,428511.0,138.05,138.13,137.69,137.75,428511.0
2020-10-28 11:20:00,137.79,137.91,137.53,137.58,253185.0,137.79,137.91,137.53,137.58,253185.0
2020-10-28 11:25:00,137.6,137.79,137.5,137.72,369990.0,137.6,137.79,137.5,137.72,369990.0
2020-10-28 11:30:00,137.7,137.7,137.03,137.3,612681.0,137.7,137.7,137.03,137.3,612681.0
2020-10-28 11:35:00,137.31,137.5,136.86,136.89,655089.0,137.31,137.5,136.86,136.89,655089.0
2020-10-28 11:40:00,136.87,137.5,136.82,137.36,623058.0,136.87,137.5,136.82,137.36,623058.0
2020-10-28 11:45:00,137.38,137.5,137.14,137.16,317178.0,137.38,137.5,137.14,137.16,317178.0
2020-10-28 11:50:00,137.17,137.56,137.01,137.36,541464.0,137.17,137.56,137.01,137.36,541464.0
2020-10-28 11:55:00,137.38,137.58,137.13,137.34,543912.0,137.38,137.58,137.13,137.34,543912.0
2020-10-28 12:00:00,137.31,137.49,137.21,137.37,336075.0,137.31,137.49,137.21,137.37,336075.0
2020-10-28 12:05:00,137.38,137.96,137.3,137.7,639423.0,137.38,137.96,137.3,137.7,639423.0
2020-10-28 12:10:00,137.7,137.92,137.57,137.71,303222.0,137.7,137.92,137.57,137.71,303222.0
2020-10-28 12:15:00,137.69,137.79,137.46,137.66,263916.0,137.69,137.79,137.46,137.66,263916.0
2020-10-28 12:20:00,137.66,137.78,137.33,137.5,275217.0,137.66,137.78,137.33,137.5,275217.0
2020-10-28 12:25:00,137.49,137.59,136.98,137.14,477432.0,137.49,137.59,136.98,137.14,477432.0
2020-10-28 12:30:00,137.16,137.27,137.0,137.08,355527.0,137.16,137.27,137.0,137.08,355527.0
2020-10-28 12:35:00,137.09,137.36,136.93,137.01,299379.0,137.09,137.36,136.93,137.01,299379.0
2020-10-28 12:40:00,137.07,137.07,136.67,136.85,482898.0,137.07,137.07,136.67,136.85,482898.0
2020-10-28 12:45:00,136.85,136.93,136.67,136.69,375600.0,136.85,136.93,136.67,136.69,375600.0
2020-10-28 12:50:00,136.69,136.85,136.42,136.83,622767.0,136.69,136.85,136.42,136.83,622767.0
2020-10-28 12:55:00,136.83,136.99,136.64,136.85,552435.0,136.83,136.99,136.64,136.85,552435.0
2020-10-28 13:00:00,136.78,137.05,136.61,136.65,455910.0,136.78,137.05,136.61,136.65,455910.0
2020-10-28 13:05:00,136.65,136.81,136.33,136.43,527337.0,136.65,136.81,136.33,136.43,527337.0
2020-10-28 13:10:00,136.41,136.5,136.27,136.4,455037.0,136.41,136.5,136.27,136.4,455037.0
2020-10-28 13:15:00,136.37,136.45,136.11,136.35,484302.0,136.37,136.45,136.11,136.35,484302.0
2020-10-28 13:20:00,136.33,136.52,136.25,136.47,356391.0,136.33,136.52,136.25,136.47,356391.0
2020-10-28 13:25:00,136.45,136.78,136.37,136.78,450939.0,136.45,136.78,136.37,136.78,450939.0
2020-10-28 13:30:00,136.75,136.85,136.44,136.83,400710.0,136.75,136.85,136.44,136.83,400710.0
2020-10-28 13:35:00,136.82,136.99,136.8,136.93,328158.0,136.82,136.99,136.8,136.93,328158.0
2020-10-28 13:40:00,136.92,136.98,136.6,136.63,253893.0,136.92,136.98,136.6,136.63,253893.0
2020-10-28 13:45:00,136.62,136.86,136.55,136.73,251043.0,136.62,136.86,136.55,136.73,251043.0
2020-10-28 13:50:00,136.73,137.17,136.64,137.11,271299.0,136.73,137.17,136.64,137.11,271299.0
2020-10-28 13:55:00,137.05,137.39,136.99,137.32,362898.0,137.05,137.39,136.99,137.32,362898.0
2020-10-28 14:00:00,137.3,137.31,136.93,137.05,286371.0,137.3,137.31,136.93,137.05,286371.0
2020-10-28 14:05:00,137.03,137.32,136.88,136.88,247482.0,137.03,137.32,136.88,136.88,247482.0
2020-10-28 14:10:00,136.9,136.94,136.6,136.67,267375.0,136.9,136.94,136.6,136.67,267375.0
2020-10-28 14:15:00,136.63,136.85,136.53,136.81,238509.0,136.63,136.85,136.53,136.81,238509.0
2020-10-28 14:20:00,136.79,136.96,136.77,136.87,235992.0,136.79,136.96,136.77,136.87,235992.0
2020-10-28 14:25:00,136.85,137.17,136.84,137.08,271047.0,136.85,137.17,136.84,137.08,271047.0
2020-10-28 14:30:00,137.04,137.17,136.65,136.72,281013.0,137.04,137.17,136.65,136.72,281013.0
2020-10-28 14:35:00,136.76,136.83,136.6,136.69,214095.0,136.76,136.83,136.6,136.69,214095.0
2020-10-28 14:40:00,136.67,136.83,136.52,136.56,299874.0,136.67,136.83,136.52,136.56,299874.0
2020-10-28 14:45:00,136.54,136.67,136.4,136.45,277614.0,136.54,136.67,136.4,136.45,277614.0
2020-10-28 14:50:00,136.48,136.59,136.13,136.18,477861.0,136.48,136.59,136.13,136.18,477861.0
2020-10-28 14:55:00,136.17,136.59,136.0,136.58,638895.0,136.17,136.59,136.0,136.58,638895.0
2020-10-28 15:00:00,136.59,136.76,136.47,136.63,468909.0,136.59,136.76,136.47,136.63,468909.0
2020-10-28 15:05:00,136.62,136.65,136.39,136.48,281256.0,136.62,136.65,136.39,136.48,281256.0
2020-10-28 15:10:00,136.44,136.79,136.26,136.67,409992.0,136.44,136.79,136.26,136.67,409992.0
2020-10-28 15:15:00,136.63,136.64,136.42,136.51,205722.0,136.63,136.64,136.42,136.51,205722.0
2020-10-28 15:20:00,136.56,137.0,136.35,136.93,383463.0,136.56,137.0,136.35,136.93,383463.0
2020-10-28 15:25:00,136.92,137.15,136.88,136.92,385737.0,136.92,137.15,136.88,136.92,385737.0
2020-10-28 15:30:00,136.92,137.18,136.82,136.84,409929.0,136.92,137.18,136.82,136.84,409929.0
2020-10-28 15:35:00,136.85,136.89,136.29,136.35,547083.0,136.85,136.89,136.29,136.35,547083.0
2020-10-28 15:40:00,136.35,136.54,136.29,136.4,553038.0,136.35,136.54,136.29,136.4,553038.0
2020-10-28 15:45:00,136.41,136.47,136.08,136.11,567846.0,136.41,136.47,136.08,136.11,567846.0
2020-10-28 15:50:00,136.11,136.16,135.68,135.69,1075191.0,136.11,136.16,135.68,135.69,1075191.0
2020-10-28 15:55:00,135.73,135.82,135.33,135.33,1848471.0,135.73,135.82,135.33,135.33,1848471.0
2020-10-29 09:30:00,136.64,137.16,136.18,136.49,1806387.0,136.64,137.16,136.18,136.49,1806387.0
2020-10-29 09:35:00,136.52,137.31,135.89,136.07,1762056.0,136.52,137.31,135.89,136.07,1762056.0
2020-10-29 09:40:00,136.13,136.32,135.68,136.2,965931.0,136.13,136.32,135.68,136.2,965931.0
2020-10-29 09:45:00,136.22,136.33,135.49,135.7,1070772.0,136.22,136.33,135.49,135.7,1070772.0
2020-10-29 09:50:00,135.74,136.16,135.55,136.08,807420.0,135.74,136.16,135.55,136.08,807420.0
2020-10-29 09:55:00,136.06,136.6,136.02,136.28,885057.0,136.06,136.6,136.02,136.28,885057.0
2020-10-29 10:00:00,136.33,137.04,136.13,137.0,1109976.0,136.33,137.04,136.13,137.0,1109976.0
2020-10-29 10:05:00,136.97,137.5,136.84,136.98,1274643.0,136.97,137.5,136.84,136.98,1274643.0
2020-10-29 10:10:00,136.95,137.32,136.71,136.83,729531.0,136.95,137.32,136.71,136.83,729531.0
2020-10-29 10:15:00,136.83,137.0,136.56,136.76,539748.0,136.83,137.0,136.56,136.76,539748.0
2020-10-29 10:20:00,136.78,137.13,136.52,137.02,717639.0,136.78,137.13,136.52,137.02,717639.0
2020-10-29 10:25:00,137.02,137.09,136.63,136.78,529602.0,137.02,137.09,136.63,136.78,529602.0
2020-10-29 10:30:00,136.82,136.83,136.37,136.44,516921.0,136.82,136.83,136.37,136.44,516921.0
2020-10-29 10:35:00,136.45,136.63,136.07,136.63,766761.0,136.45,136.63,136.07,136.63,766761.0
2020-10-29 10:40:00,136.63,136.88,136.6,136.81,650982.0,136.63,136.88,136.6,136.81,650982.0
2020-10-29 10:45:00,136.83,136.96,136.52,136.7,396915.0,136.83,136.96,136.52,136.7,396915.0
2020-10-29 10:50:00,136.71,136.79,136.46,136.67,338760.0,136.71,136.79,136.46,136.67,338760.0
2020-10-29 10:55:00,136.66,137.33,136.58,137.29,778374.0,136.66,137.33,136.58,137.29,778374.0
2020-10-29 11:00:00,137.32,138.16,137.1,137.95,1523958.0,137.32,138.16,137.1,137.95,1523958.0
2020-10-29 11:05:00,138.02,138.11,137.58,137.75,902133.0,138.02,138.11,137.58,137.75,902133.0
2020-10-29 11:10:00,137.77,138.62,137.74,138.52,1202604.0,137.77,138.62,137.74,138.52,1202604.0
2020-10-29 11:15:00,138.51,138.51,138.14,138.26,834174.0,138.51,138.51,138.14,138.26,834174.0
2020-10-29 11:20:00,138.27,139.05,138.23,138.59,971685.0,138.27,139.05,138.23,138.59,971685.0
2020-10-29 11:25:00,138.59,139.28,138.45,139.08,1034505.0,138.59,139.28,138.45,139.08,1034505.0
2020-10-29 11:30:00,139.1,139.35,138.89,139.22,991227.0,139.1,139.35,138.89,139.22,991227.0
2020-10-29 11:35:00,139.23,139.3,138.59,138.74,743673.0,139.23,139.3,138.59,138.74,743673.0
2020-10-29 11:40:00,138.73,138.77,138.3,138.36,545514.0,138.73,138.77,138.3,138.36,545514.0
2020-10-29 11:45:00,138.35,138.59,138.22,138.43,646929.0,138.35,138.59,138.22,138.43,646929.0
2020-10-29 11:50:00,138.44,138.56,138.13,138.23,458985.0,138.44,138.56,138.13,138.23,458985.0
2020-10-29 11:55:00,138.21,138.43,137.89,137.97,518037.0,138.21,138.43,137.89,137.97,518037.0
2020-10-29 12:00:00,138.04,138.25,137.73,137.74,365832.0,138.04,138.25,137.73,137.74,365832.0
2020-10-29 12:05:00,137.81,137.98,137.64,137.71,390114.0,137.81,137.98,137.64,137.71,390114.0
2020-10-29 12:10:00,137.71,137.92,137.55,137.9,448695.0,137.71,137.92,137.55,137.9,448695.0
2020-10-29 12:15:00,137.87,138.17,137.83,137.93,529080.0,137.87,138.17,137.83,137.93,529080.0
2020-10-29 12:20:00,137.94,137.97,137.47,137.5,437532.0,137.94,137.97,137.47,137.5,437532.0
2020-10-29 12:25:00,137.53,137.83,137.53,137.7,339873.0,137.53,137.83,137.53,137.7,339873.0
2020-10-29 12:30:00,137.72,137.83,137.5,137.74,399030.0,137.72,137.83,137.5,137.74,399030.0
2020-10-29 12:35:00,137.72,138.23,137.6,138.12,491331.0,137.72,138.23,137.6,138.12,491331.0
2020-10-29 12:40:00,138.11,138.24,137.62,137.73,363561.0,138.11,138.24,137.62,137.73,363561.0
2020-10-29 12:45:00,137.73,137.97,137.58,137.87,316260.0,137.73,137.97,137.58,137.87,316260.0
2020-10-29 12:50:00,137.85,137.92,137.49,137.55,316851.0,137.85,137.92,137.49,137.55,316851.0
2020-10-29 12:55:00,137.53,137.71,137.47,137.58,258822.0,137.53,137.71,137.47,137.58,258822.0
2020-10-29 13:00:00,137.57,137.65,137.4,137.57,227868.0,137.57,137.65,137.4,137.57,227868.0
2020-10-29 13:05:00,137.6,137.75,137.44,137.48,298737.0,137.6,137.75,137.44,137.48,298737.0
2020-10-29 13:10:00,137.5,137.99,137.41,137.93,346161.0,137.5,137.99,137.41,137.93,346161.0
2020-10-29 13:15:00,137.93,137.93,137.67,137.9,199962.0,137.93,137.93,137.67,137.9,199962.0
2020-10-29 13:20:00,137.9,138.1,137.78,138.01,309681.0,137.9,138.1,137.78,138.01,309681.0
2020-10-29 13:25:00,138.02,138.27,137.89,138.24,263679.0,138.02,138.27,137.89,138.24,263679.0
2020-10-29 13:30:00,138.24,138.6,138.09,138.44,562944.0,138.24,138.6,138.09,138.44,562944.0
2020-10-29 13:35:00,138.44,138.47,138.13,138.26,277890.0,138.44,138.47,138.13,138.26,277890.0
2020-10-29 13:40:00,138.28,138.35,138.1,138.11,269226.0,138.28,138.35,138.1,138.11,269226.0
2020-10-29 13:45:00,138.11,138.19,137.82,137.91,301305.0,138.11,138.19,137.82,137.91,301305.0
2020-10-29 13:50:00,137.91,138.14,137.75,137.92,297114.0,137.91,138.14,137.75,137.92,297114.0
2020-10-29 13:55:00,137.88,137.88,137.62,137.76,227700.0,137.88,137.88,137.62,137.76,227700.0
2020-10-29 14:00:00,137.76,137.95,137.51,137.58,361074.0,137.76,137.95,137.51,137.58,361074.0
2020-10-29 14:05:00,137.58,137.59,137.23,137.3,527937.0,137.58,137.59,137.23,137.3,527937.0
2020-10-29 14:10:00,137.28,137.48,137.05,137.42,458298.0,137.28,137.48,137.05,137.42,458298.0
2020-10-29 14:15:00,137.4,137.87,137.32,137.73,291807.0,137.4,137.87,137.32,137.73,291807.0
2020-10-29 14:20:00,137.7,137.89,137.55,137.78,278418.0,137.7,137.89,137.55,137.78,278418.0
2020-10-29 14:25:00,137.76,138.21,137.76,138.1,435645.0,137.76,138.21,137.76,138.1,435645.0
2020-10-29 14:30:00,138.11,138.17,137.94,138.13,257313.0,138.11,138.17,137.94,138.13,257313.0
2020-10-29 14:35:00,138.16,138.17,137.73,137.82,310125.0,138.16,138.17,137.73,137.82,310125.0
2020-10-29 14:40:00,137.78,138.03,137.73,137.99,215883.0,137.78,138.03,137.73,137.99,215883.0
2020-10-29 14:45:00,137.96,138.03,137.44,137.51,298707.0,137.96,138.03,137.44,137.51,298707.0
2020-10-29 14:50:00,137.53,137.62,137.26,137.49,250551.0,137.53,137.62,137.26,137.49,250551.0
2020-10-29 14:55:00,137.49,137.7,137.42,137.49,298959.0,137.49,137.7,137.42,137.49,298959.0
2020-10-29 15:00:00,137.5,138.25,137.38,138.17,518970.0,137.5,138.25,137.38,138.17,518970.0
2020-10-29 15:05:00,138.16,138.26,137.85,137.94,272022.0,138.16,138.26,137.85,137.94,272022.0
2020-10-29 15:10:00,137.97,138.16,137.84,137.91,271125.0,137.97,138.16,137.84,137.91,271125.0
2020-10-29 15:15:00,137.89,138.02,137.68,137.99,227328.0,137.89,138.02,137.68,137.99,227328.0
2020-10-29 15:20:00,137.98,138.24,137.88,138.12,332928.0,137.98,138.24,137.88,138.12,332928.0
2020-10-29 15:25:00,138.09,138.18,137.87,138.0,270783.0,138.09,138.18,137.87,138.0,270783.0
2020-10-29 15:30:00,137.97,138.21,137.82,137.85,362673.0,137.97,138.21,137.82,137.85,362673.0
2020-10-29 15:35:00,137.86,138.0,137.59,137.65,372471.0,137.86,138.0,137.59,137.65,372471.0
2020-10-29 15:40:00,137.6,137.77,137.55,137.55,381333.0,137.6,137.77,137.55,137.55,381333.0
2020-10-29 15:45:00,137.57,137.93,137.43,137.74,428307.0,137.57,137.93,137.43,137.74,428307.0
2020-10-29 15:50:00,137.71,137.93,137.18,137.45,730881.0,137.71,137.93,137.18,137.45,730881.0
2020-10-29 15:55:00,137.47,137.48,136.88,136.88,1007238.0,137.47,137.48,136.88,136.88,1007238.0
2020-10-30 09:30:00,135.63,135.87,134.52,134.6,2104521.0,135.63,135.87,134.52,134.6,2104521.0
2020-10-30 09:35:00,134.6,135.0,134.05,134.59,1535463.0,134.6,135.0,134.05,134.59,1535463.0
2020-10-30 09:40:00,134.58,134.58,133.42,133.57,1447755.0,134.58,134.58,133.42,133.57,1447755.0
2020-10-30 09:45:00,133.61,133.61,132.0,132.57,2298297.0,133.61,133.61,132.0,132.57,2298297.0
2020-10-30 09:50:00,132.55,132.73,131.8,132.45,1846305.0,132.55,132.73,131.8,132.45,1846305.0
2020-10-30 09:55:00,132.47,132.95,132.06,132.59,1343949.0,132.47,132.95,132.06,132.59,1343949.0
2020-10-30 10:00:00,132.54,132.54,131.55,132.27,1517247.0,132.54,132.54,131.55,132.27,1517247.0
2020-10-30 10:05:00,132.24,133.0,132.09,132.88,1304811.0,132.24,133.0,132.09,132.88,1304811.0
2020-10-30 10:10:00,132.81,132.87,131.37,131.37,1211313.0,132.81,132.87,131.37,131.37,1211313.0
2020-10-30 10:15:00,131.37,131.52,130.67,131.27,2045892.0,131.37,131.52,130.67,131.27,2045892.0
2020-10-30 10:20:00,131.26,131.31,130.33,130.65,1483125.0,131.26,131.31,130.33,130.65,1483125.0
2020-10-30 10:25:00,130.67,130.68,128.84,129.15,2438127.0,130.67,130.68,128.84,129.15,2438127.0
2020-10-30 10:30:00,129.1,129.98,128.91,129.47,1676661.0,129.1,129.98,128.91,129.47,1676661.0
2020-10-30 10:35:00,129.45,129.75,128.57,129.5,1512666.0,129.45,129.75,128.57,129.5,1512666.0
2020-10-30 10:40:00,129.5,129.59,128.16,128.29,1513389.0,129.5,129.59,128.16,128.29,1513389.0
2020-10-30 10:45:00,128.25,128.44,127.08,127.12,2467590.0,128.25,128.44,127.08,127.12,2467590.0
2020-10-30 10:50:00,127.11,128.09,127.0,127.8,2214435.0,127.11,128.09,127.0,127.8,2214435.0
2020-10-30 10:55:00,127.74,127.92,126.4,126.41,1841397.0,127.74,127.92,126.4,126.41,1841397.0
2020-10-30 11:00:00,126.43,128.16,126.37,128.16,1827855.0,126.43,128.16,126.37,128.16,1827855.0
2020-10-30 11:05:00,128.14,128.68,127.98,128.38,1508157.0,128.14,128.68,127.98,128.38,1508157.0
2020-10-30 11:10:00,128.38,128.92,128.31,128.89,1293399.0,128.38,128.92,128.31,128.89,1293399.0
2020-10-30 11:15:00,128.92,129.42,128.65,128.83,1486308.0,128.92,129.42,128.65,128.83,1486308.0
2020-10-30 11:20:00,128.83,129.66,128.76,129.26,1095309.0,128.83,129.66,128.76,129.26,1095309.0
2020-10-30 11:25:00,129.23,129.25,128.54,128.68,872388.0,129.23,129.25,128.54,128.68,872388.0
2020-10-30 11:30:00,128.67,128.84,128.32,128.74,915126.0,128.67,128.84,128.32,128.74,915126.0
2020-10-30 11:35:00,128.75,129.1,128.44,128.83,694377.0,128.75,129.1,128.44,128.83,694377.0
2020-10-30 11:40:00,128.86,128.95,128.32,128.76,784203.0,128.86,128.95,128.32,128.76,784203.0
2020-10-30 11:45:00,128.73,128.83,128.18,128.3,824778.0,128.73,128.83,128.18,128.3,824778.0
2020-10-30 11:50:00,128.29,128.89,128.02,128.86,787422.0,128.29,128.89,128.02,128.86,787422.0
2020-10-30 11:55:00,128.85,128.97,128.6,128.94,557607.0,128.85,128.97,128.6,128.94,557607.0
2020-10-30 12:00:00,128.92,129.65,128.84,129.65,1098786.0,128.92,129.65,128.84,129.65,1098786.0
2020-10-30 12:05:00,129.64,130.05,129.63,129.86,1237716.0,129.64,130.05,129.63,129.86,1237716.0
2020-10-30 12:10:00,129.83,130.0,129.57,129.75,669375.0,129.83,130.0,129.57,129.75,669375.0
2020-10-30 12:15:00,129.77,130.22,129.68,130.16,969282.0,129.77,130.22,129.68,130.16,969282.0
2020-10-30 12:20:00,130.15,130.17,129.4,129.9,1110486.0,130.15,130.17,129.4,129.9,1110486.0
2020-10-30 12:25:00,129.88,130.8,129.76,130.78,1286349.0,129.88,130.8,129.76,130.78,1286349.0
2020-10-30 12:30:00,130.78,131.16,130.19,130.29,1543161.0,130.78,131.16,130.19,130.29,1543161.0
2020-10-30 12:35:00,130.29,130.31,129.86,130.09,785577.0,130.29,130.31,129.86,130.09,785577.0
2020-10-30 12:40:00,130.13,130.58,129.87,129.93,641517.0,130.13,130.58,129.87,129.93,641517.0
2020-10-30 12:45:00,129.96,129.96,129.37,129.46,853533.0,129.96,129.96,129.37,129.46,853533.0
2020-10-30 12:50:00,129.43,129.43,128.57,128.88,1179861.0,129.43,129.43,128.57,128.88,1179861.0
2020-10-30 12:55:00,128.88,129.06,128.45,128.7,833514.0,128.88,129.06,128.45,128.7,833514.0
2020-10-30 13:00:00,128.67,129.18,128.56,128.73,756348.0,128.67,129.18,128.56,128.73,756348.0
2020-10-30 13:05:00,128.7,128.76,128.41,128.56,601527.0,128.7,128.76,128.41,128.56,601527.0
2020-10-30 13:10:00,128.54,128.7,128.22,128.25,618228.0,128.54,128.7,128.22,128.25,618228.0
2020-10-30 13:15:00,128.27,128.66,128.2,128.56,630870.0,128.27,128.66,128.2,128.56,630870.0
2020-10-30 13:20:00,128.55,128.87,128.43,128.74,648942.0,128.55,128.87,128.43,128.74,648942.0
2020-10-30 13:25:00,128.72,128.8,128.27,128.76,668826.0,128.72,128.8,128.27,128.76,668826.0
2020-10-30 13:30:00,128.73,128.76,127.76,127.77,735588.0,128.73,128.76,127.76,127.77,735588.0
2020-10-30 13:35:00,127.81,128.01,127.4,127.82,905814.0,127.81,128.01,127.4,127.82,905814.0
2020-10-30 13:40:00,127.78,128.06,127.74,127.82,558837.0,127.78,128.06,127.74,127.82,558837.0
2020-10-30 13:45:00,127.79,127.87,127.33,127.83,764376.0,127.79,127.87,127.33,127.83,764376.0
2020-10-30 13:50:00,127.83,128.06,127.58,127.71,664725.0,127.83,128.06,127.58,127.71,664725.0
2020-10-30 13:55:00,127.69,128.08,127.66,127.96,522351.0,127.69,128.08,127.66,127.96,522351.0
2020-10-30 14:00:00,127.92,128.49,127.7,128.46,615321.0,127.92,128.49,127.7,128.46,615321.0
2020-10-30 14:05:00,128.4,129.31,128.3,128.94,1044729.0,128.4,129.31,128.3,128.94,1044729.0
2020-10-30 14:10:00,128.95,129.23,128.29,128.48,721161.0,128.95,129.23,128.29,128.48,721161.0
2020-10-30 14:15:00,128.48,129.15,128.41,128.95,536673.0,128.48,129.15,128.41,128.95,536673.0
2020-10-30 14:20:00,128.95,129.32,128.51,128.67,614196.0,128.95,129.32,128.51,128.67,614196.0
2020-10-30 14:25:00,128.68,128.77,128.2,128.5,488481.0,128.68,128.77,128.2,128.5,488481.0
2020-10-30 14:30:00,128.48,128.57,127.95,128.05,460641.0,128.48,128.57,127.95,128.05,460641.0
2020-10-30 14:35:00,128.08,128.84,128.02,128.71,542691.0,128.08,128.84,128.02,128.71,542691.0
2020-10-30 14:40:00,128.69,128.71,128.24,128.52,395226.0,128.69,128.71,128.24,128.52,395226.0
2020-10-30 14:45:00,128.54,129.25,128.31,129.07,675993.0,128.54,129.25,128.31,129.07,675993.0
2020-10-30 14:50:00,129.09,129.09,128.6,129.0,549267.0,129.09,129.09,128.6,129.0,549267.0
2020-10-30 14:55:00,128.91,129.26,128.83,128.88,526236.0,128.91,129.26,128.83,128.88,526236.0
2020-10-30 15:00:00,128.83,129.26,128.6,129.21,488679.0,128.83,129.26,128.6,129.21,488679.0
2020-10-30 15:05:00,129.19,129.29,128.86,129.14,512430.0,129.19,129.29,128.86,129.14,512430.0
2020-10-30 15:10:00,129.13,129.83,129.08,129.71,947556.0,129.13,129.83,129.08,129.71,947556.0
2020-10-30 15:15:00,129.71,130.02,129.61,129.78,989142.0,129.71,130.02,129.61,129.78,989142.0
2020-10-30 15:20:00,129.85,130.25,129.58,129.78,955956.0,129.85,130.25,129.58,129.78,955956.0
2020-10-30 15:25:00,129.76,129.87,129.3,129.36,529026.0,129.76,129.87,129.3,129.36,529026.0
2020-10-30 15:30:00,129.41,129.53,128.92,128.94,698985.0,129.41,129.53,128.92,128.94,698985.0
2020-10-30 15:35:00,128.93,129.12,128.81,129.05,665676.0,128.93,129.12,128.81,129.05,665676.0
2020-10-30 15:40:00,129.06,129.36,128.94,129.35,935703.0,129.06,129.36,128.94,129.35,935703.0
2020-10-30 15:45:00,129.36,129.5,128.88,128.98,794526.0,129.36,129.5,128.88,128.98,794526.0
2020-10-30 15:50:00,129.05,129.6,128.89,129.46,1136685.0,129.05,129.6,128.89,129.46,1136685.0
2020-10-30 15:55:00,129.45,129.77,129.35,129.35,1988796.0,129.45,129.77,129.35,129.35,1988796.0
2020-11-02 09:30:00,131.33,132.18,131.0,131.09,3096891.0,131.33,132.18,131.0,131.09,3096891.0
2020-11-02 09:35:00,131.07,133.04,131.01,132.86,2346858.0,131.07,133.04,131.01,132.86,2346858.0
2020-11-02 09:40:00,132.91,133.94,132.79,133.76,2825463.0,132.91,133.94,132.79,133.76,2825463.0
2020-11-02 09:45:00,133.76,134.4,133.76,134.35,1985652.0,133.76,134.4,133.76,134.35,1985652.0
2020-11-02 09:50:00,134.35,135.66,134.31,135.08,2628009.0,134.35,135.66,134.31,135.08,2628009.0
2020-11-02 09:55:00,135.04,135.39,134.33,134.48,1805148.0,135.04,135.39,134.33,134.48,1805148.0
2020-11-02 10:00:00,134.48,134.81,133.88,134.23,1471143.0,134.48,134.81,133.88,134.23,1471143.0
2020-11-02 10:05:00,134.22,134.35,133.6,133.83,1137171.0,134.22,134.35,133.6,133.83,1137171.0
2020-11-02 10:10:00,133.86,134.91,133.81,134.69,1449216.0,133.86,134.91,133.81,134.69,1449216.0
2020-11-02 10:15:00,134.62,135.12,134.4,134.69,1186434.0,134.62,135.12,134.4,134.69,1186434.0
2020-11-02 10:20:00,134.7,134.91,134.0,134.08,753165.0,134.7,134.91,134.0,134.08,753165.0
2020-11-02 10:25:00,134.1,134.47,133.9,134.0,726318.0,134.1,134.47,133.9,134.0,726318.0
2020-11-02 10:30:00,134.0,134.23,133.81,133.93,608340.0,134.0,134.23,133.81,133.93,608340.0
2020-11-02 10:35:00,133.92,133.95,132.96,133.11,1317717.0,133.92,133.95,132.96,133.11,1317717.0
2020-11-02 10:40:00,133.08,133.47,132.74,132.98,790656.0,133.08,133.47,132.74,132.98,790656.0
2020-11-02 10:45:00,132.92,133.73,132.79,133.53,981870.0,132.92,133.73,132.79,133.53,981870.0
2020-11-02 10:50:00,133.53,133.88,133.25,133.63,630207.0,133.53,133.88,133.25,133.63,630207.0
2020-11-02 10:55:00,133.66,133.92,133.17,133.31,571884.0,133.66,133.92,133.17,133.31,571884.0
2020-11-02 11:00:00,133.25,133.41,132.85,133.17,562398.0,133.25,133.41,132.85,133.17,562398.0
2020-11-02 11:05:00,133.18,133.34,132.85,133.19,449055.0,133.18,133.34,132.85,133.19,449055.0
2020-11-02 11:10:00,133.19,133.33,132.5,132.81,706683.0,133.19,133.33,132.5,132.81,706683.0
2020-11-02 11:15:00,132.78,132.78,132.0,132.09,858309.0,132.78,132.78,132.0,132.09,858309.0
2020-11-02 11:20:00,132.09,132.33,131.84,132.07,835608.0,132.09,132.33,131.84,132.07,835608.0
2020-11-02 11:25:00,132.1,132.37,131.57,131.78,888780.0,132.1,132.37,131.57,131.78,888780.0
2020-11-02 11:30:00,131.82,131.91,131.44,131.6,791721.0,131.82,131.91,131.44,131.6,791721.0
2020-11-02 11:35:00,131.56,131.8,131.37,131.6,565650.0,131.56,131.8,131.37,131.6,565650.0
2020-11-02 11:40:00,131.62,132.44,131.51,132.36,970836.0,131.62,132.44,131.51,132.36,970836.0
2020-11-02 11:45:00,132.35,132.52,132.17,132.2,736065.0,132.35,132.52,132.17,132.2,736065.0
2020-11-02 11:50:00,132.19,132.59,132.01,132.5,491364.0,132.19,132.59,132.01,132.5,491364.0
2020-11-02 11:55:00,132.5,132.75,132.27,132.36,679509.0,132.5,132.75,132.27,132.36,679509.0
2020-11-02 12:00:00,132.35,132.46,131.89,131.94,482712.0,132.35,132.46,131.89,131.94,482712.0
2020-11-02 12:05:00,131.98,132.6,131.95,132.5,428802.0,131.98,132.6,131.95,132.5,428802.0
2020-11-02 12:10:00,132.49,132.55,132.23,132.5,384114.0,132.49,132.55,132.23,132.5,384114.0
2020-11-02 12:15:00,132.5,132.7,132.27,132.32,356904.0,132.5,132.7,132.27,132.32,356904.0
2020-11-02 12:20:00,132.32,132.63,132.29,132.47,314922.0,132.32,132.63,132.29,132.47,314922.0
2020-11-02 12:25:00,132.45,132.63,132.22,132.57,310455.0,132.45,132.63,132.22,132.57,310455.0
2020-11-02 12:30:00,132.53,132.6,132.19,132.28,305340.0,132.53,132.6,132.19,132.28,305340.0
2020-11-02 12:35:00,132.29,132.55,131.95,132.01,407418.0,132.29,132.55,131.95,132.01,407418.0
2020-11-02 12:40:00,132.03,132.09,131.47,131.5,626556.0,132.03,132.09,131.47,131.5,626556.0
2020-11-02 12:45:00,131.53,131.7,131.43,131.62,489711.0,131.53,131.7,131.43,131.62,489711.0
2020-11-02 12:50:00,131.61,131.93,131.39,131.89,511290.0,131.61,131.93,131.39,131.89,511290.0
2020-11-02 12:55:00,131.91,131.91,131.46,131.67,355476.0,131.91,131.91,131.46,131.67,355476.0
2020-11-02 13:00:00,131.64,131.77,131.2,131.64,562659.0,131.64,131.77,131.2,131.64,562659.0
2020-11-02 13:05:00,131.64,131.83,131.44,131.5,299745.0,131.64,131.83,131.44,131.5,299745.0
2020-11-02 13:10:00,131.56,131.63,131.2,131.38,302349.0,131.56,131.63,131.2,131.38,302349.0
2020-11-02 13:15:00,131.37,131.52,130.87,131.01,538593.0,131.37,131.52,130.87,131.01,538593.0
2020-11-02 13:20:00,131.01,131.36,130.77,131.22,583740.0,131.01,131.36,130.77,131.22,583740.0
2020-11-02 13:25:00,131.23,131.79,131.07,131.76,465573.0,131.23,131.79,131.07,131.76,465573.0
2020-11-02 13:30:00,131.76,131.86,131.41,131.8,496182.0,131.76,131.86,131.41,131.8,496182.0
2020-11-02 13:35:00,131.75,131.91,131.44,131.6,342600.0,131.75,131.91,131.44,131.6,342600.0
2020-11-02 13:40:00,131.65,132.12,131.56,131.93,502086.0,131.65,132.12,131.56,131.93,502086.0
2020-11-02 13:45:00,131.93,131.93,131.5,131.59,264273.0,131.93,131.93,131.5,131.59,264273.0
2020-11-02 13:50:00,131.58,131.59,130.89,130.93,589854.0,131.58,131.59,130.89,130.93,589854.0
2020-11-02 13:55:00,130.9,131.43,130.89,130.95,437151.0,130.9,131.43,130.89,130.95,437151.0
2020-11-02 14:00:00,130.94,131.32,130.84,131.31,403584.0,130.94,131.32,130.84,131.31,403584.0
2020-11-02 14:05:00,131.31,131.57,131.17,131.39,410124.0,131.31,131.57,131.17,131.39,410124.0
2020-11-02 14:10:00,131.43,131.72,131.29,131.3,308088.0,131.43,131.72,131.29,131.3,308088.0
2020-11-02 14:15:00,131.27,131.66,131.21,131.66,344076.0,131.27,131.66,131.21,131.66,344076.0
2020-11-02 14:20:00,131.63,132.01,131.52,131.93,451365.0,131.63,132.01,131.52,131.93,451365.0
2020-11-02 14:25:00,131.88,132.28,131.77,132.28,385098.0,131.88,132.28,131.77,132.28,385098.0
2020-11-02 14:30:00,132.28,132.4,131.93,132.1,630834.0,132.28,132.4,131.93,132.1,630834.0
2020-11-02 14:35:00,132.12,132.38,132.06,132.2,424320.0,132.12,132.38,132.06,132.2,424320.0
2020-11-02 14:40:00,132.23,132.59,132.15,132.47,458460.0,132.23,132.59,132.15,132.47,458460.0
2020-11-02 14:45:00,132.44,132.81,132.37,132.5,578211.0,132.44,132.81,132.37,132.5,578211.0
2020-11-02 14:50:00,132.47,132.63,132.13,132.18,410412.0,132.47,132.63,132.13,132.18,410412.0
2020-11-02 14:55:00,132.2,132.56,132.07,132.52,321786.0,132.2,132.56,132.07,132.52,321786.0
2020-11-02 15:00:00,132.5,132.74,132.3,132.64,350136.0,132.5,132.74,132.3,132.64,350136.0
2020-11-02 15:05:00,132.58,132.67,132.44,132.65,237429.0,132.58,132.67,132.44,132.65,237429.0
2020-11-02 15:10:00,132.66,133.23,132.65,133.21,829593.0,132.66,133.23,132.65,133.21,829593.0
2020-11-02 15:15:00,133.22,133.57,133.13,133.56,790728.0,133.22,133.57,133.13,133.56,790728.0
2020-11-02 15:20:00,133.55,133.78,133.31,133.44,882069.0,133.55,133.78,133.31,133.44,882069.0
2020-11-02 15:25:00,133.39,133.39,133.01,133.25,498819.0,133.39,133.39,133.01,133.25,498819.0
2020-11-02 15:30:00,133.24,133.45,132.72,132.72,672177.0,133.24,133.45,132.72,132.72,672177.0
2020-11-02 15:35:00,132.73,132.93,132.46,132.61,768084.0,132.73,132.93,132.46,132.61,768084.0
2020-11-02 15:40:00,132.61,132.71,132.46,132.54,544494.0,132.61,132.71,132.46,132.54,544494.0
2020-11-02 15:45:00,132.55,133.27,132.55,133.19,662532.0,132.55,133.27,132.55,133.19,662532.0
2020-11-02 15:50:00,133.23,133.75,133.19,133.46,1008297.0,133.23,133.75,133.19,133.46,1008297.0
2020-11-02 15:55:00,133.4,133.7,133.34,133.5,1088142.0,133.4,133.7,133.34,133.5,1088142.0
2020-11-03 09:30:00,136.59,137.98,135.56,135.82,3338550.0,136.59,137.98,135.56,135.82,3338550.0
2020-11-03 09:35:00,135.82,137.17,135.8,136.94,1637715.0,135.82,137.17,135.8,136.94,1637715.0
2020-11-03 09:40:00,137.02,138.28,136.74,137.73,2505012.0,137.02,138.28,136.74,137.73,2505012.0
2020-11-03 09:45:00,137.79,138.18,137.43,137.89,1289505.0,137.79,138.18,137.43,137.89,1289505.0
2020-11-03 09:50:00,137.88,138.72,137.86,138.14,2129277.0,137.88,138.72,137.86,138.14,2129277.0
2020-11-03 09:55:00,138.13,138.28,137.17,138.21,1411836.0,138.13,138.28,137.17,138.21,1411836.0
2020-11-03 10:00:00,138.26,138.88,138.23,138.74,1665774.0,138.26,138.88,138.23,138.74,1665774.0
2020-11-03 10:05:00,138.77,138.83,138.22,138.62,1161645.0,138.77,138.83,138.22,138.62,1161645.0
2020-11-03 10:10:00,138.62,140.33,138.62,140.27,2702481.0,138.62,140.33,138.62,140.27,2702481.0
2020-11-03 10:15:00,140.3,141.59,140.06,141.47,3011535.0,140.3,141.59,140.06,141.47,3011535.0
2020-11-03 10:20:00,141.49,142.0,141.17,141.53,2624904.0,141.49,142.0,141.17,141.53,2624904.0
2020-11-03 10:25:00,141.5,141.55,140.76,140.9,1530366.0,141.5,141.55,140.76,140.9,1530366.0
2020-11-03 10:30:00,140.9,141.46,140.73,141.1,1275069.0,140.9,141.46,140.73,141.1,1275069.0
2020-11-03 10:35:00,141.12,141.25,140.61,140.72,1273185.0,141.12,141.25,140.61,140.72,1273185.0
2020-11-03 10:40:00,140.75,140.75,140.04,140.3,1162182.0,140.75,140.75,140.04,140.3,1162182.0
2020-11-03 10:45:00,140.31,141.56,140.19,141.54,1471080.0,140.31,141.56,140.19,141.54,1471080.0
2020-11-03 10:50:00,141.53,141.58,140.83,141.1,859893.0,141.53,141.58,140.83,141.1,859893.0
2020-11-03 10:55:00,141.12,142.49,140.9,142.48,1866234.0,141.12,142.49,140.9,142.48,1866234.0
2020-11-03 11:00:00,142.47,142.59,141.69,142.07,1339986.0,142.47,142.59,141.69,142.07,1339986.0
2020-11-03 11:05:00,142.12,142.25,141.67,141.77,920859.0,142.12,142.25,141.67,141.77,920859.0
2020-11-03 11:10:00,141.75,141.93,141.23,141.33,850770.0,141.75,141.93,141.23,141.33,850770.0
2020-11-03 11:15:00,141.33,141.45,140.95,141.13,764955.0,141.33,141.45,140.95,141.13,764955.0
2020-11-03 11:20:00,141.13,141.36,140.9,141.0,640758.0,141.13,141.36,140.9,141.0,640758.0
2020-11-03 11:25:00,141.06,141.12,140.54,140.81,810744.0,141.06,141.12,140.54,140.81,810744.0
2020-11-03 11:30:00,140.83,141.23,140.83,141.0,682365.0,140.83,141.23,140.83,141.0,682365.0
2020-11-03 11:35:00,140.99,141.61,140.93,141.52,710073.0,140.99,141.61,140.93,141.52,710073.0
2020-11-03 11:40:00,141.55,141.56,140.85,140.94,569433.0,141.55,141.56,140.85,140.94,569433.0
2020-11-03 11:45:00,140.95,141.06,140.76,140.86,377178.0,140.95,141.06,140.76,140.86,377178.0
2020-11-03 11:50:00,140.86,141.02,140.46,140.5,669339.0,140.86,141.02,140.46,140.5,669339.0
2020-11-03 11:55:00,140.55,140.93,140.37,140.92,843105.0,140.55,140.93,140.37,140.92,843105.0
2020-11-03 12:00:00,140.92,141.02,140.42,140.49,542937.0,140.92,141.02,140.42,140.49,542937.0
2020-11-03 12:05:00,140.47,140.47,139.93,140.14,927891.0,140.47,140.47,139.93,140.14,927891.0
2020-11-03 12:10:00,140.12,140.37,139.97,140.04,674964.0,140.12,140.37,139.97,140.04,674964.0
2020-11-03 12:15:00,140.02,140.82,139.97,140.63,636201.0,140.02,140.82,139.97,140.63,636201.0
2020-11-03 12:20:00,140.65,141.05,140.57,140.84,694806.0,140.65,141.05,140.57,140.84,694806.0
2020-11-03 12:25:00,140.84,141.01,140.53,140.92,393069.0,140.84,141.01,140.53,140.92,393069.0
2020-11-03 12:30:00,140.94,141.03,140.73,140.78,402054.0,140.94,141.03,140.73,140.78,402054.0
2020-11-03 12:35:00,140.79,141.0,140.59,140.72,402969.0,140.79,141.0,140.59,140.72,402969.0
2020-11-03 12:40:00,140.74,140.97,140.43,140.88,448884.0,140.74,140.97,140.43,140.88,448884.0
2020-11-03 12:45:00,140.9,141.43,140.74,141.16,749028.0,140.9,141.43,140.74,141.16,749028.0
2020-11-03 12:50:00,141.22,141.33,140.98,141.06,511077.0,141.22,141.33,140.98,141.06,511077.0
2020-11-03 12:55:00,141.11,141.17,140.81,141.06,376986.0,141.11,141.17,140.81,141.06,376986.0
2020-11-03 13:00:00,141.07,141.48,141.0,141.37,597279.0,141.07,141.48,141.0,141.37,597279.0
2020-11-03 13:05:00,141.34,141.34,140.97,141.09,325587.0,141.34,141.34,140.97,141.09,325587.0
2020-11-03 13:10:00,141.07,141.24,140.9,140.91,346554.0,141.07,141.24,140.9,140.91,346554.0
2020-11-03 13:15:00,140.96,141.0,140.63,140.79,394326.0,140.96,141.0,140.63,140.79,394326.0
2020-11-03 13:20:00,140.77,140.98,140.69,140.87,295191.0,140.77,140.98,140.69,140.87,295191.0
2020-11-03 13:25:00,140.87,140.91,140.61,140.82,324798.0,140.87,140.91,140.61,140.82,324798.0
2020-11-03 13:30:00,140.84,141.23,140.82,141.12,526692.0,140.84,141.23,140.82,141.12,526692.0
2020-11-03 13:35:00,141.13,141.43,140.87,141.01,682521.0,141.13,141.43,140.87,141.01,682521.0
2020-11-03 13:40:00,140.98,141.07,140.67,141.03,670167.0,140.98,141.07,140.67,141.03,670167.0
2020-11-03 13:45:00,141.0,141.1,140.65,140.74,343215.0,141.0,141.1,140.65,140.74,343215.0
2020-11-03 13:50:00,140.83,140.88,140.32,140.36,472119.0,140.83,140.88,140.32,140.36,472119.0
2020-11-03 13:55:00,140.37,140.55,140.22,140.3,539685.0,140.37,140.55,140.22,140.3,539685.0
2020-11-03 14:00:00,140.29,140.6,140.26,140.4,523314.0,140.29,140.6,140.26,140.4,523314.0
2020-11-03 14:05:00,140.43,140.44,139.96,140.04,615513.0,140.43,140.44,139.96,140.04,615513.0
2020-11-03 14:10:00,140.04,140.71,139.98,140.63,506166.0,140.04,140.71,139.98,140.63,506166.0
2020-11-03 14:15:00,140.62,141.14,140.5,140.94,728394.0,140.62,141.14,140.5,140.94,728394.0
2020-11-03 14:20:00,140.93,141.28,140.8,141.0,642960.0,140.93,141.28,140.8,141.0,642960.0
2020-11-03 14:25:00,140.99,141.23,140.8,140.84,352242.0,140.99,141.23,140.8,140.84,352242.0
2020-11-03 14:30:00,140.86,141.67,140.68,141.48,984759.0,140.86,141.67,140.68,141.48,984759.0
2020-11-03 14:35:00,141.45,141.52,141.24,141.33,482139.0,141.45,141.52,141.24,141.33,482139.0
2020-11-03 14:40:00,141.29,141.67,141.17,141.49,618666.0,141.29,141.67,141.17,141.49,618666.0
2020-11-03 14:45:00,141.48,141.5,141.23,141.4,406533.0,141.48,141.5,141.23,141.4,406533.0
2020-11-03 14:50:00,141.4,141.92,141.28,141.85,917271.0,141.4,141.92,141.28,141.85,917271.0
2020-11-03 14:55:00,141.83,141.87,141.57,141.63,508332.0,141.83,141.87,141.57,141.63,508332.0
2020-11-03 15:00:00,141.61,141.66,140.92,141.01,814974.0,141.61,141.66,140.92,141.01,814974.0
2020-11-03 15:05:00,140.97,141.21,140.92,140.99,511794.0,140.97,141.21,140.92,140.99,511794.0
2020-11-03 15:10:00,140.99,141.6,140.97,141.35,631713.0,140.99,141.6,140.97,141.35,631713.0
2020-11-03 15:15:00,141.37,141.49,141.22,141.29,395010.0,141.37,141.49,141.22,141.29,395010.0
2020-11-03 15:20:00,141.3,141.7,140.58,140.67,909180.0,141.3,141.7,140.58,140.67,909180.0
2020-11-03 15:25:00,140.65,140.96,140.6,140.88,701535.0,140.65,140.96,140.6,140.88,701535.0
2020-11-03 15:30:00,140.88,140.99,140.63,140.9,660810.0,140.88,140.99,140.63,140.9,660810.0
2020-11-03 15:35:00,140.9,140.9,140.4,140.54,625329.0,140.9,140.9,140.4,140.54,625329.0
2020-11-03 15:40:00,140.59,141.33,140.53,140.56,879627.0,140.59,141.33,140.53,140.56,879627.0
2020-11-03 15:45:00,140.58,141.29,140.57,141.15,837384.0,140.58,141.29,140.57,141.15,837384.0
2020-11-03 15:50:00,141.14,141.46,141.0,141.4,852642.0,141.14,141.46,141.0,141.4,852642.0
2020-11-03 15:55:00,141.39,141.41,141.13,141.25,1499460.0,141.39,141.41,141.13,141.25,1499460.0
2020-11-04 09:30:00,143.54,145.13,142.6,144.66,3737613.0,143.54,145.13,142.6,144.66,3737613.0
2020-11-04 09:35:00,144.66,144.72,142.27,142.57,2446071.0,144.66,144.72,142.27,142.57,2446071.0
2020-11-04 09:40:00,142.64,143.0,141.58,142.92,2410164.0,142.64,143.0,141.58,142.92,2410164.0
2020-11-04 09:45:00,142.92,143.21,141.25,141.49,1934025.0,142.92,143.21,141.25,141.49,1934025.0
2020-11-04 09:50:00,141.38,141.78,140.21,140.49,2331396.0,141.38,141.78,140.21,140.49,2331396.0
2020-11-04 09:55:00,140.42,140.72,139.5,140.42,2311386.0,140.42,140.72,139.5,140.42,2311386.0
2020-11-04 10:00:00,140.46,140.92,139.03,140.07,2608566.0,140.46,140.92,139.03,140.07,2608566.0
2020-11-04 10:05:00,140.04,141.11,139.99,141.02,1625964.0,140.04,141.11,139.99,141.02,1625964.0
2020-11-04 10:10:00,140.99,141.62,140.54,141.24,1726716.0,140.99,141.62,140.54,141.24,1726716.0
2020-11-04 10:15:00,141.28,141.46,140.81,141.07,993006.0,141.28,141.46,140.81,141.07,993006.0
2020-11-04 10:20:00,141.08,142.42,141.05,142.33,1493934.0,141.08,142.42,141.05,142.33,1493934.0
2020-11-04 10:25:00,142.33,142.46,141.21,141.67,1484277.0,142.33,142.46,141.21,141.67,1484277.0
2020-11-04 10:30:00,141.68,141.83,141.33,141.81,689784.0,141.68,141.83,141.33,141.81,689784.0
2020-11-04 10:35:00,141.81,141.93,140.51,141.02,1289118.0,141.81,141.93,140.51,141.02,1289118.0
2020-11-04 10:40:00,141.06,141.16,140.6,141.05,787263.0,141.06,141.16,140.6,141.05,787263.0
2020-11-04 10:45:00,141.06,141.79,140.9,141.69,828771.0,141.06,141.79,140.9,141.69,828771.0
2020-11-04 10:50:00,141.67,141.77,141.08,141.43,672831.0,141.67,141.77,141.08,141.43,672831.0
2020-11-04 10:55:00,141.44,141.5,140.76,140.83,655464.0,141.44,141.5,140.76,140.83,655464.0
2020-11-04 11:00:00,140.83,140.94,139.9,140.14,1176078.0,140.83,140.94,139.9,140.14,1176078.0
2020-11-04 11:05:00,140.11,140.37,139.94,139.99,677424.0,140.11,140.37,139.94,139.99,677424.0
2020-11-04 11:10:00,140.0,140.46,139.92,140.13,639639.0,140.0,140.46,139.92,140.13,639639.0
2020-11-04 11:15:00,140.14,140.65,140.0,140.64,546399.0,140.14,140.65,140.0,140.64,546399.0
2020-11-04 11:20:00,140.62,140.85,140.48,140.73,554442.0,140.62,140.85,140.48,140.73,554442.0
2020-11-04 11:25:00,140.8,140.93,140.28,140.59,546741.0,140.8,140.93,140.28,140.59,546741.0
2020-11-04 11:30:00,140.62,141.08,140.54,141.03,463410.0,140.62,141.08,140.54,141.03,463410.0
2020-11-04 11:35:00,141.02,141.44,140.99,141.3,706536.0,141.02,141.44,140.99,141.3,706536.0
2020-11-04 11:40:00,141.3,141.44,140.84,141.08,535980.0,141.3,141.44,140.84,141.08,535980.0
2020-11-04 11:45:00,141.06,141.44,140.87,141.21,369051.0,141.06,141.44,140.87,141.21,369051.0
2020-11-04 11:50:00,141.17,141.52,141.01,141.48,524706.0,141.17,141.52,141.01,141.48,524706.0
2020-11-04 11:55:00,141.49,142.05,141.41,141.6,982086.0,141.49,142.05,141.41,141.6,982086.0
2020-11-04 12:00:00,141.63,142.17,141.6,141.96,655782.0,141.63,142.17,141.6,141.96,655782.0
2020-11-04 12:05:00,141.94,141.98,141.55,141.79,419736.0,141.94,141.98,141.55,141.79,419736.0
2020-11-04 12:10:00,141.79,141.81,141.51,141.78,327117.0,141.79,141.81,141.51,141.78,327117.0
2020-11-04 12:15:00,141.79,142.0,141.56,141.77,511719.0,141.79,142.0,141.56,141.77,511719.0
2020-11-04 12:20:00,141.76,141.98,141.63,141.75,472068.0,141.76,141.98,141.63,141.75,472068.0
2020-11-04 12:25:00,141.75,141.82,141.03,141.27,627204.0,141.75,141.82,141.03,141.27,627204.0
2020-11-04 12:30:00,141.24,141.45,141.13,141.43,349806.0,141.24,141.45,141.13,141.43,349806.0
2020-11-04 12:35:00,141.42,141.58,141.31,141.54,280434.0,141.42,141.58,141.31,141.54,280434.0
2020-11-04 12:40:00,141.6,141.84,141.54,141.75,415944.0,141.6,141.84,141.54,141.75,415944.0
2020-11-04 12:45:00,141.76,141.9,141.57,141.57,303066.0,141.76,141.9,141.57,141.57,303066.0
2020-11-04 12:50:00,141.58,142.1,141.46,141.75,488235.0,141.58,142.1,141.46,141.75,488235.0
2020-11-04 12:55:00,141.79,141.93,141.36,141.41,356673.0,141.79,141.93,141.36,141.41,356673.0
2020-11-04 13:00:00,141.46,141.57,141.22,141.33,322644.0,141.46,141.57,141.22,141.33,322644.0
2020-11-04 13:05:00,141.34,141.52,140.84,140.96,377199.0,141.34,141.52,140.84,140.96,377199.0
2020-11-04 13:10:00,140.95,141.0,140.36,140.79,761685.0,140.95,141.0,140.36,140.79,761685.0
2020-11-04 13:15:00,140.78,141.0,140.64,140.87,410679.0,140.78,141.0,140.64,140.87,410679.0
2020-11-04 13:20:00,140.87,140.97,140.67,140.85,268761.0,140.87,140.97,140.67,140.85,268761.0
2020-11-04 13:25:00,140.83,140.89,140.57,140.84,245178.0,140.83,140.89,140.57,140.84,245178.0
2020-11-04 13:30:00,140.86,141.03,140.6,140.91,331599.0,140.86,141.03,140.6,140.91,331599.0
2020-11-04 13:35:00,140.9,140.99,140.41,140.47,324006.0,140.9,140.99,140.41,140.47,324006.0
2020-11-04 13:40:00,140.45,140.45,139.54,139.72,1144734.0,140.45,140.45,139.54,139.72,1144734.0
2020-11-04 13:45:00,139.72,140.22,139.65,139.92,676704.0,139.72,140.22,139.65,139.92,676704.0
2020-11-04 13:50:00,139.95,140.11,139.81,140.07,474969.0,139.95,140.11,139.81,140.07,474969.0
2020-11-04 13:55:00,140.09,140.29,139.88,139.98,462375.0,140.09,140.29,139.88,139.98,462375.0
2020-11-04 14:00:00,139.98,140.17,139.67,139.78,413490.0,139.98,140.17,139.67,139.78,413490.0
2020-11-04 14:05:00,139.8,140.07,139.54,139.88,514479.0,139.8,140.07,139.54,139.88,514479.0
2020-11-04 14:10:00,139.88,140.15,139.8,139.87,372639.0,139.88,140.15,139.8,139.87,372639.0
2020-11-04 14:15:00,139.89,139.92,139.42,139.59,401592.0,139.89,139.92,139.42,139.59,401592.0
2020-11-04 14:20:00,139.61,140.47,139.59,140.24,615312.0,139.61,140.47,139.59,140.24,615312.0
2020-11-04 14:25:00,140.28,140.42,139.98,140.21,437418.0,140.28,140.42,139.98,140.21,437418.0
2020-11-04 14:30:00,140.23,140.37,139.67,139.96,296493.0,140.23,140.37,139.67,139.96,296493.0
2020-11-04 14:35:00,140.0,140.23,139.92,140.11,177141.0,140.0,140.23,139.92,140.11,177141.0
2020-11-04 14:40:00,140.14,140.23,139.63,139.87,369483.0,140.14,140.23,139.63,139.87,369483.0
2020-11-04 14:45:00,139.87,141.0,139.87,140.76,857196.0,139.87,141.0,139.87,140.76,857196.0
2020-11-04 14:50:00,140.72,141.13,140.6,140.88,721986.0,140.72,141.13,140.6,140.88,721986.0
2020-11-04 14:55:00,140.87,141.07,140.6,140.84,476958.0,140.87,141.07,140.6,140.84,476958.0
2020-11-04 15:00:00,140.96,141.17,140.5,140.5,692784.0,140.96,141.17,140.5,140.5,692784.0
2020-11-04 15:05:00,140.51,140.72,140.26,140.56,491379.0,140.51,140.72,140.26,140.56,491379.0
2020-11-04 15:10:00,140.55,140.67,140.33,140.44,328932.0,140.55,140.67,140.33,140.44,328932.0
2020-11-04 15:15:00,140.39,140.46,139.98,140.08,404940.0,140.39,140.46,139.98,140.08,404940.0
2020-11-04 15:20:00,140.1,140.25,139.92,139.98,354174.0,140.1,140.25,139.92,139.98,354174.0
2020-11-04 15:25:00,139.98,140.48,139.95,140.03,555153.0,139.98,140.48,139.95,140.03,555153.0
2020-11-04 15:30:00,140.07,140.17,139.8,140.0,410838.0,140.07,140.17,139.8,140.0,410838.0
2020-11-04 15:35:00,140.06,140.19,139.84,139.97,297447.0,140.06,140.19,139.84,139.97,297447.0
2020-11-04 15:40:00,140.0,140.17,139.64,139.87,378072.0,140.0,140.17,139.64,139.87,378072.0
2020-11-04 15:45:00,139.85,140.2,139.7,139.82,596388.0,139.85,140.2,139.7,139.82,596388.0
2020-11-04 15:50:00,139.83,140.26,139.8,140.2,715332.0,139.83,140.26,139.8,140.2,715332.0
2020-11-04 15:55:00,140.19,140.33,139.97,140.3,1214823.0,140.19,140.33,139.97,140.3,1214823.0
2020-11-05 09:30:00,142.77,143.45,141.33,143.04,3121164.0,142.77,143.45,141.33,143.04,3121164.0
2020-11-05 09:35:00,143.0,144.17,142.72,144.07,2477790.0,143.0,144.17,142.72,144.07,2477790.0
2020-11-05 09:40:00,144.1,145.01,143.94,144.14,2811024.0,144.1,145.01,143.94,144.14,2811024.0
2020-11-05 09:45:00,144.16,144.59,143.55,144.19,1550676.0,144.16,144.59,143.55,144.19,1550676.0
2020-11-05 09:50:00,144.24,144.9,144.2,144.86,1211658.0,144.24,144.9,144.2,144.86,1211658.0
2020-11-05 09:55:00,144.87,145.94,144.83,145.53,2350770.0,144.87,145.94,144.83,145.53,2350770.0
2020-11-05 10:00:00,145.49,146.67,145.44,146.5,2250267.0,145.49,146.67,145.44,146.5,2250267.0
2020-11-05 10:05:00,146.49,146.56,145.46,145.8,1592514.0,146.49,146.56,145.46,145.8,1592514.0
2020-11-05 10:10:00,145.81,146.0,144.93,144.97,1225032.0,145.81,146.0,144.93,144.97,1225032.0
2020-11-05 10:15:00,144.98,145.39,144.77,145.2,1324473.0,144.98,145.39,144.77,145.2,1324473.0
2020-11-05 10:20:00,145.15,145.2,144.44,144.5,917172.0,145.15,145.2,144.44,144.5,917172.0
2020-11-05 10:25:00,144.54,144.66,143.95,144.28,1183452.0,144.54,144.66,143.95,144.28,1183452.0
2020-11-05 10:30:00,144.28,144.87,143.93,144.72,1151346.0,144.28,144.87,143.93,144.72,1151346.0
2020-11-05 10:35:00,144.72,145.28,144.57,144.59,956292.0,144.72,145.28,144.57,144.59,956292.0
2020-11-05 10:40:00,144.56,144.63,143.96,143.96,727536.0,144.56,144.63,143.96,143.96,727536.0
2020-11-05 10:45:00,144.0,144.22,143.74,144.1,666444.0,144.0,144.22,143.74,144.1,666444.0
2020-11-05 10:50:00,144.09,144.9,143.77,144.83,844572.0,144.09,144.9,143.77,144.83,844572.0
2020-11-05 10:55:00,144.78,145.16,144.6,144.96,819591.0,144.78,145.16,144.6,144.96,819591.0
2020-11-05 11:00:00,144.96,145.17,144.68,144.68,572226.0,144.96,145.17,144.68,144.68,572226.0
2020-11-05 11:05:00,144.7,144.76,144.17,144.36,600126.0,144.7,144.76,144.17,144.36,600126.0
2020-11-05 11:10:00,144.34,144.59,144.2,144.5,524592.0,144.34,144.59,144.2,144.5,524592.0
2020-11-05 11:15:00,144.52,144.66,144.02,144.14,419616.0,144.52,144.66,144.02,144.14,419616.0
2020-11-05 11:20:00,144.12,144.34,143.9,144.31,466425.0,144.12,144.34,143.9,144.31,466425.0
2020-11-05 11:25:00,144.29,144.33,144.0,144.03,350184.0,144.29,144.33,144.0,144.03,350184.0
2020-11-05 11:30:00,144.07,144.31,143.92,143.96,504774.0,144.07,144.31,143.92,143.96,504774.0
2020-11-05 11:35:00,143.97,144.1,143.5,143.58,768051.0,143.97,144.1,143.5,143.58,768051.0
2020-11-05 11:40:00,143.6,143.6,143.11,143.21,1006227.0,143.6,143.6,143.11,143.21,1006227.0
2020-11-05 11:45:00,143.21,143.83,143.17,143.82,712839.0,143.21,143.83,143.17,143.82,712839.0
2020-11-05 11:50:00,143.81,143.83,143.43,143.55,350187.0,143.81,143.83,143.43,143.55,350187.0
2020-11-05 11:55:00,143.56,143.71,143.37,143.42,399858.0,143.56,143.71,143.37,143.42,399858.0
2020-11-05 12:00:00,143.44,144.12,143.33,144.07,493056.0,143.44,144.12,143.33,144.07,493056.0
2020-11-05 12:05:00,144.03,144.09,143.68,144.0,333156.0,144.03,144.09,143.68,144.0,333156.0
2020-11-05 12:10:00,144.0,144.16,143.72,143.75,314907.0,144.0,144.16,143.72,143.75,314907.0
2020-11-05 12:15:00,143.83,143.84,143.4,143.51,350034.0,143.83,143.84,143.4,143.51,350034.0
2020-11-05 12:20:00,143.5,143.6,143.21,143.33,473895.0,143.5,143.6,143.21,143.33,473895.0
2020-11-05 12:25:00,143.3,143.5,143.3,143.39,314559.0,143.3,143.5,143.3,143.39,314559.0
2020-11-05 12:30:00,143.43,143.54,142.88,143.0,561138.0,143.43,143.54,142.88,143.0,561138.0
2020-11-05 12:35:00,143.06,143.4,142.95,143.4,397266.0,143.06,143.4,142.95,143.4,397266.0
2020-11-05 12:40:00,143.4,143.63,143.14,143.45,465474.0,143.4,143.63,143.14,143.45,465474.0
2020-11-05 12:45:00,143.47,143.92,143.47,143.91,582414.0,143.47,143.92,143.47,143.91,582414.0
2020-11-05 12:50:00,143.88,144.12,143.76,144.1,382134.0,143.88,144.12,143.76,144.1,382134.0
2020-11-05 12:55:00,144.1,144.2,143.8,144.17,474996.0,144.1,144.2,143.8,144.17,474996.0
2020-11-05 13:00:00,144.18,144.42,144.01,144.22,746166.0,144.18,144.42,144.01,144.22,746166.0
2020-11-05 13:05:00,144.22,144.34,143.92,143.98,355305.0,144.22,144.34,143.92,143.98,355305.0
2020-11-05 13:10:00,144.0,144.2,143.93,143.94,343692.0,144.0,144.2,143.93,143.94,343692.0
2020-11-05 13:15:00,143.94,144.06,143.78,144.0,222528.0,143.94,144.06,143.78,144.0,222528.0
2020-11-05 13:20:00,144.01,144.1,143.84,144.03,256620.0,144.01,144.1,143.84,144.03,256620.0
2020-11-05 13:25:00,144.06,144.08,143.92,143.99,129942.0,144.06,144.08,143.92,143.99,129942.0
2020-11-05 13:30:00,144.03,144.3,144.03,144.23,298857.0,144.03,144.3,144.03,144.23,298857.0
2020-11-05 13:35:00,144.26,144.33,144.13,144.25,210012.0,144.26,144.33,144.13,144.25,210012.0
2020-11-05 13:40:00,144.28,144.67,144.23,144.5,683652.0,144.28,144.67,144.23,144.5,683652.0
2020-11-05 13:45:00,144.49,144.98,144.46,144.7,557871.0,144.49,144.98,144.46,144.7,557871.0
2020-11-05 13:50:00,144.72,144.73,144.26,144.29,550161.0,144.72,144.73,144.26,144.29,550161.0
2020-11-05 13:55:00,144.29,144.39,144.17,144.23,294339.0,144.29,144.39,144.17,144.23,294339.0
2020-11-05 14:00:00,144.19,144.46,144.17,144.29,285111.0,144.19,144.46,144.17,144.29,285111.0
2020-11-05 14:05:00,144.29,144.29,143.25,143.71,810912.0,144.29,144.29,143.25,143.71,810912.0
2020-11-05 14:10:00,143.72,143.93,143.67,143.84,252564.0,143.72,143.93,143.67,143.84,252564.0
2020-11-05 14:15:00,143.8,143.97,143.67,143.74,226500.0,143.8,143.97,143.67,143.74,226500.0
2020-11-05 14:20:00,143.72,143.81,143.42,143.79,262428.0,143.72,143.81,143.42,143.79,262428.0
2020-11-05 14:25:00,143.79,144.08,143.67,144.03,220356.0,143.79,144.08,143.67,144.03,220356.0
2020-11-05 14:30:00,144.03,144.27,143.87,144.27,231912.0,144.03,144.27,143.87,144.27,231912.0
2020-11-05 14:35:00,144.18,144.26,143.88,144.19,240306.0,144.18,144.26,143.88,144.19,240306.0
2020-11-05 14:40:00,144.22,144.5,144.18,144.46,326952.0,144.22,144.5,144.18,144.46,326952.0
2020-11-05 14:45:00,144.44,144.59,144.27,144.54,353166.0,144.44,144.59,144.27,144.54,353166.0
2020-11-05 14:50:00,144.55,144.67,144.28,144.33,296778.0,144.55,144.67,144.28,144.33,296778.0
2020-11-05 14:55:00,144.37,144.67,144.29,144.65,319515.0,144.37,144.67,144.29,144.65,319515.0
2020-11-05 15:00:00,144.62,144.98,144.59,144.85,485544.0,144.62,144.98,144.59,144.85,485544.0
2020-11-05 15:05:00,144.86,145.0,144.75,144.89,649377.0,144.86,145.0,144.75,144.89,649377.0
2020-11-05 15:10:00,144.91,145.22,144.59,144.72,594612.0,144.91,145.22,144.59,144.72,594612.0
2020-11-05 15:15:00,144.78,145.0,144.73,144.8,334329.0,144.78,145.0,144.73,144.8,334329.0
2020-11-05 15:20:00,144.83,145.08,144.71,144.86,337059.0,144.83,145.08,144.71,144.86,337059.0
2020-11-05 15:25:00,144.88,145.33,144.86,145.3,530559.0,144.88,145.33,144.86,145.3,530559.0
2020-11-05 15:30:00,145.31,145.45,145.03,145.15,824391.0,145.31,145.45,145.03,145.15,824391.0
2020-11-05 15:35:00,145.16,145.29,144.75,144.96,621777.0,145.16,145.29,144.75,144.96,621777.0
2020-11-05 15:40:00,144.96,145.32,144.93,145.26,544899.0,144.96,145.32,144.93,145.26,544899.0
2020-11-05 15:45:00,145.25,145.26,144.87,145.12,484509.0,145.25,145.26,144.87,145.12,484509.0
2020-11-05 15:50:00,145.09,145.5,145.06,145.47,865863.0,145.09,145.5,145.06,145.47,865863.0
2020-11-05 15:55:00,145.44,146.07,145.35,146.03,1809798.0,145.44,146.07,145.35,146.03,1809798.0
2020-11-06 09:30:00,145.37,145.52,143.6,143.89,2550894.0,145.37,145.52,143.6,143.89,2550894.0
2020-11-06 09:35:00,143.84,144.38,143.01,143.24,1611063.0,143.84,144.38,143.01,143.24,1611063.0
2020-11-06 09:40:00,143.22,143.59,142.3,142.77,1746207.0,143.22,143.59,142.3,142.77,1746207.0
2020-11-06 09:45:00,142.76,143.07,141.92,142.1,1647957.0,142.76,143.07,141.92,142.1,1647957.0
2020-11-06 09:50:00,142.13,142.63,141.49,142.48,1542042.0,142.13,142.63,141.49,142.48,1542042.0
2020-11-06 09:55:00,142.45,142.58,141.43,141.88,1465662.0,142.45,142.58,141.43,141.88,1465662.0
2020-11-06 10:00:00,141.91,142.46,141.65,141.92,1063308.0,141.91,142.46,141.65,141.92,1063308.0
2020-11-06 10:05:00,141.89,142.58,141.8,142.51,1124715.0,141.89,142.58,141.8,142.51,1124715.0
2020-11-06 10:10:00,142.53,142.86,142.27,142.67,1026807.0,142.53,142.86,142.27,142.67,1026807.0
2020-11-06 10:15:00,142.66,143.06,142.57,142.72,821220.0,142.66,143.06,142.57,142.72,821220.0
2020-11-06 10:20:00,142.72,143.05,142.47,142.79,664122.0,142.72,143.05,142.47,142.79,664122.0
2020-11-06 10:25:00,142.79,143.34,142.73,143.16,707721.0,142.79,143.34,142.73,143.16,707721.0
2020-11-06 10:30:00,143.13,143.59,143.08,143.46,645453.0,143.13,143.59,143.08,143.46,645453.0
2020-11-06 10:35:00,143.5,143.6,143.07,143.26,594642.0,143.5,143.6,143.07,143.26,594642.0
2020-11-06 10:40:00,143.29,143.75,142.91,143.69,844845.0,143.29,143.75,142.91,143.69,844845.0
2020-11-06 10:45:00,143.7,144.27,143.61,144.01,1166631.0,143.7,144.27,143.61,144.01,1166631.0
2020-11-06 10:50:00,144.04,144.38,143.84,144.17,824274.0,144.04,144.38,143.84,144.17,824274.0
2020-11-06 10:55:00,144.13,144.3,143.43,143.56,581277.0,144.13,144.3,143.43,143.56,581277.0
2020-11-06 11:00:00,143.54,143.76,143.25,143.57,533166.0,143.54,143.76,143.25,143.57,533166.0
2020-11-06 11:05:00,143.56,144.1,143.54,144.06,558912.0,143.56,144.1,143.54,144.06,558912.0
2020-11-06 11:10:00,144.06,144.09,143.38,143.58,404757.0,144.06,144.09,143.38,143.58,404757.0
2020-11-06 11:15:00,143.6,143.61,143.18,143.36,521916.0,143.6,143.61,143.18,143.36,521916.0
2020-11-06 11:20:00,143.37,143.41,143.0,143.14,406374.0,143.37,143.41,143.0,143.14,406374.0
2020-11-06 11:25:00,143.15,143.63,143.11,143.57,509535.0,143.15,143.63,143.11,143.57,509535.0
2020-11-06 11:30:00,143.48,143.74,143.26,143.62,434451.0,143.48,143.74,143.26,143.62,434451.0
2020-11-06 11:35:00,143.61,144.07,143.52,143.89,514320.0,143.61,144.07,143.52,143.89,514320.0
2020-11-06 11:40:00,143.91,144.0,143.44,143.51,383442.0,143.91,144.0,143.44,143.51,383442.0
2020-11-06 11:45:00,143.49,143.77,143.29,143.64,372141.0,143.49,143.77,143.29,143.64,372141.0
2020-11-06 11:50:00,143.63,144.03,143.6,143.6,373521.0,143.63,144.03,143.6,143.6,373521.0
2020-11-06 11:55:00,143.6,143.63,143.29,143.53,316794.0,143.6,143.63,143.29,143.53,316794.0
2020-11-06 12:00:00,143.56,143.67,143.46,143.62,332163.0,143.56,143.67,143.46,143.62,332163.0
2020-11-06 12:05:00,143.64,143.75,143.43,143.72,309711.0,143.64,143.75,143.43,143.72,309711.0
2020-11-06 12:10:00,143.75,144.14,143.52,143.61,564456.0,143.75,144.14,143.52,143.61,564456.0
2020-11-06 12:15:00,143.58,143.62,143.3,143.41,444621.0,143.58,143.62,143.3,143.41,444621.0
2020-11-06 12:20:00,143.39,143.53,143.3,143.47,347574.0,143.39,143.53,143.3,143.47,347574.0
2020-11-06 12:25:00,143.47,143.55,143.1,143.17,335655.0,143.47,143.55,143.1,143.17,335655.0
2020-11-06 12:30:00,143.19,143.44,143.14,143.17,293517.0,143.19,143.44,143.14,143.17,293517.0
2020-11-06 12:35:00,143.17,143.17,142.8,143.02,509163.0,143.17,143.17,142.8,143.02,509163.0
2020-11-06 12:40:00,143.01,143.23,142.77,142.94,399042.0,143.01,143.23,142.77,142.94,399042.0
2020-11-06 12:45:00,142.92,143.02,142.71,142.95,334104.0,142.92,143.02,142.71,142.95,334104.0
2020-11-06 12:50:00,142.92,143.24,142.88,142.99,305622.0,142.92,143.24,142.88,142.99,305622.0
2020-11-06 12:55:00,142.98,143.16,142.82,143.05,234615.0,142.98,143.16,142.82,143.05,234615.0
2020-11-06 13:00:00,143.06,143.42,143.0,143.33,338997.0,143.06,143.42,143.0,143.33,338997.0
2020-11-06 13:05:00,143.38,143.38,143.05,143.31,333555.0,143.38,143.38,143.05,143.31,333555.0
2020-11-06 13:10:00,143.32,143.4,143.14,143.32,274182.0,143.32,143.4,143.14,143.32,274182.0
2020-11-06 13:15:00,143.32,143.32,143.1,143.12,256182.0,143.32,143.32,143.1,143.12,256182.0
2020-11-06 13:20:00,143.1,143.15,142.93,143.13,290043.0,143.1,143.15,142.93,143.13,290043.0
2020-11-06 13:25:00,143.15,143.32,143.15,143.31,264114.0,143.15,143.32,143.15,143.31,264114.0
2020-11-06 13:30:00,143.27,143.49,143.25,143.39,305673.0,143.27,143.49,143.25,143.39,305673.0
2020-11-06 13:35:00,143.4,143.4,143.11,143.31,206262.0,143.4,143.4,143.11,143.31,206262.0
2020-11-06 13:40:00,143.31,143.44,143.04,143.05,258948.0,143.31,143.44,143.04,143.05,258948.0
2020-11-06 13:45:00,143.07,143.17,142.78,143.0,316995.0,143.07,143.17,142.78,143.0,316995.0
2020-11-06 13:50:00,143.02,143.03,142.83,143.0,298446.0,143.02,143.03,142.83,143.0,298446.0
2020-11-06 13:55:00,142.98,143.19,142.97,143.16,310737.0,142.98,143.19,142.97,143.16,310737.0
2020-11-06 14:00:00,143.18,143.21,142.97,143.06,191409.0,143.18,143.21,142.97,143.06,191409.0
2020-11-06 14:05:00,143.1,143.27,143.05,143.14,231876.0,143.1,143.27,143.05,143.14,231876.0
2020-11-06 14:10:00,143.12,143.23,142.93,143.15,292482.0,143.12,143.23,142.93,143.15,292482.0
2020-11-06 14:15:00,143.14,143.42,143.08,143.24,453510.0,143.14,143.42,143.08,143.24,453510.0
2020-11-06 14:20:00,143.22,143.28,142.99,143.2,317178.0,143.22,143.28,142.99,143.2,317178.0
2020-11-06 14:25:00,143.19,143.19,143.01,143.03,215283.0,143.19,143.19,143.01,143.03,215283.0
2020-11-06 14:30:00,143.03,143.33,143.03,143.29,266457.0,143.03,143.33,143.03,143.29,266457.0
2020-11-06 14:35:00,143.33,143.51,143.2,143.25,429342.0,143.33,143.51,143.2,143.25,429342.0
2020-11-06 14:40:00,143.27,143.43,143.06,143.12,223458.0,143.27,143.43,143.06,143.12,223458.0
2020-11-06 14:45:00,143.14,143.14,142.95,143.08,325215.0,143.14,143.14,142.95,143.08,325215.0
2020-11-06 14:50:00,143.07,143.16,142.97,143.08,227100.0,143.07,143.16,142.97,143.08,227100.0
2020-11-06 14:55:00,143.08,143.11,142.88,142.99,247455.0,143.08,143.11,142.88,142.99,247455.0
2020-11-06 15:00:00,142.98,142.98,142.43,142.72,670653.0,142.98,142.98,142.43,142.72,670653.0
2020-11-06 15:05:00,142.73,142.75,142.48,142.57,508143.0,142.73,142.75,142.48,142.57,508143.0
2020-11-06 15:10:00,142.57,142.9,142.46,142.78,449607.0,142.57,142.9,142.46,142.78,449607.0
2020-11-06 15:15:00,142.79,142.82,142.31,142.39,370566.0,142.79,142.82,142.31,142.39,370566.0
2020-11-06 15:20:00,142.36,142.5,142.25,142.39,378213.0,142.36,142.5,142.25,142.39,378213.0
2020-11-06 15:25:00,142.37,142.83,142.37,142.69,438708.0,142.37,142.83,142.37,142.69,438708.0
2020-11-06 15:30:00,142.69,142.77,142.58,142.75,358509.0,142.69,142.77,142.58,142.75,358509.0
2020-11-06 15:35:00,142.74,142.81,142.53,142.68,578142.0,142.74,142.81,142.53,142.68,578142.0
2020-11-06 15:40:00,142.72,143.21,142.71,143.18,619302.0,142.72,143.21,142.71,143.18,619302.0
2020-11-06 15:45:00,143.18,143.56,143.18,143.45,866745.0,143.18,143.56,143.18,143.45,866745.0
2020-11-06 15:50:00,143.43,143.66,143.2,143.3,1022790.0,143.43,143.66,143.2,143.3,1022790.0
2020-11-06 15:55:00,143.31,143.35,143.12,143.31,987219.0,143.31,143.35,143.12,143.31,987219.0
2020-11-09 09:30:00,146.58,146.67,143.99,144.21,3283101.0,146.58,146.67,143.99,144.21,3283101.0
2020-11-09 09:35:00,144.12,146.0,143.9,145.24,1271166.0,144.12,146.0,143.9,145.24,1271166.0
2020-11-09 09:40:00,145.3,146.44,144.73,146.33,1156365.0,145.3,146.44,144.73,146.33,1156365.0
2020-11-09 09:45:00,146.32,149.73,146.32,149.34,3879300.0,146.32,149.73,146.32,149.34,3879300.0
2020-11-09 09:50:00,149.38,150.0,148.57,149.33,3073863.0,149.38,150.0,148.57,149.33,3073863.0
2020-11-09 09:55:00,149.29,149.91,149.15,149.59,1569798.0,149.29,149.91,149.15,149.59,1569798.0
2020-11-09 10:00:00,149.62,150.33,148.87,150.0,2263368.0,149.62,150.33,148.87,150.0,2263368.0
2020-11-09 10:05:00,150.0,150.83,149.77,150.37,2470269.0,150.0,150.83,149.77,150.37,2470269.0
2020-11-09 10:10:00,150.33,150.44,149.0,149.46,1585809.0,150.33,150.44,149.0,149.46,1585809.0
2020-11-09 10:15:00,149.49,150.35,149.33,149.68,1237245.0,149.49,150.35,149.33,149.68,1237245.0
2020-11-09 10:20:00,149.67,149.91,148.85,148.97,1070814.0,149.67,149.91,148.85,148.97,1070814.0
2020-11-09 10:25:00,148.99,149.25,148.61,148.76,804648.0,148.99,149.25,148.61,148.76,804648.0
2020-11-09 10:30:00,148.83,149.49,148.67,148.73,856437.0,148.83,149.49,148.67,148.73,856437.0
2020-11-09 10:35:00,148.73,148.83,147.67,147.68,1674960.0,148.73,148.83,147.67,147.68,1674960.0
2020-11-09 10:40:00,147.73,148.12,147.62,147.69,1211250.0,147.73,148.12,147.62,147.69,1211250.0
2020-11-09 10:45:00,147.73,147.74,146.93,147.03,1162332.0,147.73,147.74,146.93,147.03,1162332.0
2020-11-09 10:50:00,147.0,147.44,146.8,147.31,1241184.0,147.0,147.44,146.8,147.31,1241184.0
2020-11-09 10:55:00,147.31,147.33,146.11,146.77,1405146.0,147.31,147.33,146.11,146.77,1405146.0
2020-11-09 11:00:00,146.8,146.94,145.54,145.6,1140780.0,146.8,146.94,145.54,145.6,1140780.0
2020-11-09 11:05:00,145.61,146.11,145.33,146.01,1232916.0,145.61,146.11,145.33,146.01,1232916.0
2020-11-09 11:10:00,146.01,146.02,145.23,145.91,924588.0,146.01,146.02,145.23,145.91,924588.0
2020-11-09 11:15:00,145.91,146.29,145.57,146.26,915822.0,145.91,146.29,145.57,146.26,915822.0
2020-11-09 11:20:00,146.2,146.49,145.84,146.31,752796.0,146.2,146.49,145.84,146.31,752796.0
2020-11-09 11:25:00,146.29,146.92,146.2,146.89,906882.0,146.29,146.92,146.2,146.89,906882.0
2020-11-09 11:30:00,146.89,146.96,146.4,146.44,537024.0,146.89,146.96,146.4,146.44,537024.0
2020-11-09 11:35:00,146.46,146.59,146.27,146.53,280974.0,146.46,146.59,146.27,146.53,280974.0
2020-11-09 11:40:00,146.53,146.53,146.08,146.23,282471.0,146.53,146.53,146.08,146.23,282471.0
2020-11-09 11:45:00,146.22,146.28,145.54,145.58,420996.0,146.22,146.28,145.54,145.58,420996.0
2020-11-09 11:50:00,145.62,146.0,145.39,145.93,529218.0,145.62,146.0,145.39,145.93,529218.0
2020-11-09 11:55:00,145.95,146.09,145.47,145.95,422490.0,145.95,146.09,145.47,145.95,422490.0
2020-11-09 12:00:00,145.97,146.11,145.56,145.69,389064.0,145.97,146.11,145.56,145.69,389064.0
2020-11-09 12:05:00,145.72,145.85,145.42,145.68,420990.0,145.72,145.85,145.42,145.68,420990.0
2020-11-09 12:10:00,145.68,145.74,145.25,145.44,490587.0,145.68,145.74,145.25,145.44,490587.0
2020-11-09 12:15:00,145.48,145.53,144.88,144.91,588525.0,145.48,145.53,144.88,144.91,588525.0
2020-11-09 12:20:00,144.89,145.5,144.87,145.47,453384.0,144.89,145.5,144.87,145.47,453384.0
2020-11-09 12:25:00,145.43,146.08,145.43,146.04,673143.0,145.43,146.08,145.43,146.04,673143.0
2020-11-09 12:30:00,146.02,146.06,145.61,145.86,470478.0,146.02,146.06,145.61,145.86,470478.0
2020-11-09 12:35:00,145.83,145.99,145.52,145.52,350892.0,145.83,145.99,145.52,145.52,350892.0
2020-11-09 12:40:00,145.57,145.64,145.27,145.32,398781.0,145.57,145.64,145.27,145.32,398781.0
2020-11-09 12:45:00,145.32,145.41,144.91,144.99,410226.0,145.32,145.41,144.91,144.99,410226.0
2020-11-09 12:50:00,144.95,145.28,144.91,144.98,382404.0,144.95,145.28,144.91,144.98,382404.0
2020-11-09 12:55:00,144.95,145.16,144.83,145.13,491079.0,144.95,145.16,144.83,145.13,491079.0
2020-11-09 13:00:00,145.15,145.4,144.88,144.93,431472.0,145.15,145.4,144.88,144.93,431472.0
2020-11-09 13:05:00,144.94,144.98,144.36,144.52,763143.0,144.94,144.98,144.36,144.52,763143.0
2020-11-09 13:10:00,144.52,144.75,144.46,144.55,440142.0,144.52,144.75,144.46,144.55,440142.0
2020-11-09 13:15:00,144.54,144.58,144.28,144.37,417702.0,144.54,144.58,144.28,144.37,417702.0
2020-11-09 13:20:00,144.38,144.78,144.27,144.6,377460.0,144.38,144.78,144.27,144.6,377460.0
2020-11-09 13:25:00,144.59,144.67,143.93,143.94,690933.0,144.59,144.67,143.93,143.94,690933.0
2020-11-09 13:30:00,143.94,143.98,143.65,143.9,700647.0,143.94,143.98,143.65,143.9,700647.0
2020-11-09 13:35:00,143.93,144.47,143.87,144.34,497259.0,143.93,144.47,143.87,144.34,497259.0
2020-11-09 13:40:00,144.38,144.42,144.11,144.38,390876.0,144.38,144.42,144.11,144.38,390876.0
2020-11-09 13:45:00,144.39,145.0,144.35,144.86,626343.0,144.39,145.0,144.35,144.86,626343.0
2020-11-09 13:50:00,144.87,145.0,144.58,144.92,468594.0,144.87,145.0,144.58,144.92,468594.0
2020-11-09 13:55:00,144.89,145.0,144.72,144.79,326391.0,144.89,145.0,144.72,144.79,326391.0
2020-11-09 14:00:00,144.78,144.97,144.68,144.83,250038.0,144.78,144.97,144.68,144.83,250038.0
2020-11-09 14:05:00,144.81,145.0,144.75,144.92,311502.0,144.81,145.0,144.75,144.92,311502.0
2020-11-09 14:10:00,144.91,144.95,144.48,144.53,309846.0,144.91,144.95,144.48,144.53,309846.0
2020-11-09 14:15:00,144.47,144.55,144.03,144.08,449919.0,144.47,144.55,144.03,144.08,449919.0
2020-11-09 14:20:00,144.07,144.11,143.0,143.04,1037994.0,144.07,144.11,143.0,143.04,1037994.0
2020-11-09 14:25:00,143.05,143.54,143.0,143.43,728601.0,143.05,143.54,143.0,143.43,728601.0
2020-11-09 14:30:00,143.4,143.4,142.59,142.96,781452.0,143.4,143.4,142.59,142.96,781452.0
2020-11-09 14:35:00,142.93,143.57,142.88,143.44,708639.0,142.93,143.57,142.88,143.44,708639.0
2020-11-09 14:40:00,143.41,143.9,143.3,143.8,715047.0,143.41,143.9,143.3,143.8,715047.0
2020-11-09 14:45:00,143.76,143.83,143.41,143.5,371310.0,143.76,143.83,143.41,143.5,371310.0
2020-11-09 14:50:00,143.48,143.49,142.78,142.87,530949.0,143.48,143.49,142.78,142.87,530949.0
2020-11-09 14:55:00,142.89,143.17,142.83,143.1,506574.0,142.89,143.17,142.83,143.1,506574.0
2020-11-09 15:00:00,143.12,143.77,143.05,143.73,641220.0,143.12,143.77,143.05,143.73,641220.0
2020-11-09 15:05:00,143.71,143.88,143.38,143.66,492420.0,143.71,143.88,143.38,143.66,492420.0
2020-11-09 15:10:00,143.68,143.73,143.29,143.37,349914.0,143.68,143.73,143.29,143.37,349914.0
2020-11-09 15:15:00,143.41,143.72,143.11,143.23,353676.0,143.41,143.72,143.11,143.23,353676.0
2020-11-09 15:20:00,143.22,143.23,142.81,143.03,384915.0,143.22,143.23,142.81,143.03,384915.0
2020-11-09 15:25:00,143.06,143.27,142.42,142.48,530301.0,143.06,143.27,142.42,142.48,530301.0
2020-11-09 15:30:00,142.54,142.92,142.54,142.69,461694.0,142.54,142.92,142.54,142.69,461694.0
2020-11-09 15:35:00,142.74,142.81,142.26,142.55,572811.0,142.74,142.81,142.26,142.55,572811.0
2020-11-09 15:40:00,142.54,142.61,141.82,141.96,693453.0,142.54,142.61,141.82,141.96,693453.0
2020-11-09 15:45:00,141.97,142.19,141.69,141.92,676197.0,141.97,142.19,141.69,141.92,676197.0
2020-11-09 15:50:00,141.89,141.98,140.86,140.87,1166721.0,141.89,141.98,140.86,140.87,1166721.0
2020-11-09 15:55:00,140.88,141.0,140.33,140.46,1886874.0,140.88,141.0,140.33,140.46,1886874.0
2020-11-10 09:30:00,140.03,140.03,137.84,138.62,2505732.0,140.03,140.03,137.84,138.62,2505732.0
2020-11-10 09:35:00,138.51,138.67,136.45,136.56,2399982.0,138.51,138.67,136.45,136.56,2399982.0
2020-11-10 09:40:00,136.62,137.32,135.9,136.92,2524686.0,136.62,137.32,135.9,136.92,2524686.0
2020-11-10 09:45:00,136.92,137.6,136.15,137.53,1246530.0,136.92,137.6,136.15,137.53,1246530.0
2020-11-10 09:50:00,137.55,137.98,136.6,136.64,1272564.0,137.55,137.98,136.6,136.64,1272564.0
2020-11-10 09:55:00,136.64,137.1,136.28,136.38,1000206.0,136.64,137.1,136.28,136.38,1000206.0
2020-11-10 10:00:00,136.27,137.44,136.16,137.41,1048770.0,136.27,137.44,136.16,137.41,1048770.0
2020-11-10 10:05:00,137.41,137.5,136.33,136.64,985083.0,137.41,137.5,136.33,136.64,985083.0
2020-11-10 10:10:00,136.65,136.83,135.42,135.68,1440675.0,136.65,136.83,135.42,135.68,1440675.0
2020-11-10 10:15:00,135.68,135.9,135.04,135.24,1103307.0,135.68,135.9,135.04,135.24,1103307.0
2020-11-10 10:20:00,135.24,135.59,134.15,134.23,1567485.0,135.24,135.59,134.15,134.23,1567485.0
2020-11-10 10:25:00,134.25,134.88,134.15,134.8,1176003.0,134.25,134.88,134.15,134.8,1176003.0
2020-11-10 10:30:00,134.76,135.03,133.67,133.9,1438431.0,134.76,135.03,133.67,133.9,1438431.0
2020-11-10 10:35:00,133.94,134.12,132.72,132.9,1777710.0,133.94,134.12,132.72,132.9,1777710.0
2020-11-10 10:40:00,132.91,133.38,132.01,132.55,1696197.0,132.91,133.38,132.01,132.55,1696197.0
2020-11-10 10:45:00,132.56,134.3,132.52,134.28,1756089.0,132.56,134.3,132.52,134.28,1756089.0
2020-11-10 10:50:00,134.26,135.03,134.01,135.03,1446072.0,134.26,135.03,134.01,135.03,1446072.0
2020-11-10 10:55:00,134.98,135.1,134.0,134.42,994983.0,134.98,135.1,134.0,134.42,994983.0
2020-11-10 11:00:00,134.38,135.3,134.38,135.16,934905.0,134.38,135.3,134.38,135.16,934905.0
2020-11-10 11:05:00,135.16,135.57,135.13,135.37,1327725.0,135.16,135.57,135.13,135.37,1327725.0
2020-11-10 11:10:00,135.34,135.43,134.68,134.89,811596.0,135.34,135.43,134.68,134.89,811596.0
2020-11-10 11:15:00,134.86,134.96,134.0,134.11,710523.0,134.86,134.96,134.0,134.11,710523.0
2020-11-10 11:20:00,134.08,135.16,133.93,135.13,851478.0,134.08,135.16,133.93,135.13,851478.0
2020-11-10 11:25:00,135.13,136.22,135.13,135.75,1426917.0,135.13,136.22,135.13,135.75,1426917.0
2020-11-10 11:30:00,135.74,136.0,135.51,135.51,1025211.0,135.74,136.0,135.51,135.51,1025211.0
2020-11-10 11:35:00,135.51,135.54,134.73,134.95,623556.0,135.51,135.54,134.73,134.95,623556.0
2020-11-10 11:40:00,135.0,136.21,134.94,136.04,823290.0,135.0,136.21,134.94,136.04,823290.0
2020-11-10 11:45:00,136.07,136.52,135.87,136.06,711258.0,136.07,136.52,135.87,136.06,711258.0
2020-11-10 11:50:00,136.07,136.4,135.6,135.67,447981.0,136.07,136.4,135.6,135.67,447981.0
2020-11-10 11:55:00,135.67,135.78,135.26,135.3,471654.0,135.67,135.78,135.26,135.3,471654.0
2020-11-10 12:00:00,135.28,136.24,135.22,136.0,617127.0,135.28,136.24,135.22,136.0,617127.0
2020-11-10 12:05:00,136.0,136.79,135.62,136.38,675507.0,136.0,136.79,135.62,136.38,675507.0
2020-11-10 12:10:00,136.37,136.88,136.22,136.62,610101.0,136.37,136.88,136.22,136.62,610101.0
2020-11-10 12:15:00,136.64,136.94,136.41,136.94,552684.0,136.64,136.94,136.41,136.94,552684.0
2020-11-10 12:20:00,136.95,137.17,136.53,136.78,624786.0,136.95,137.17,136.53,136.78,624786.0
2020-11-10 12:25:00,136.78,136.94,136.4,136.83,443436.0,136.78,136.94,136.4,136.83,443436.0
2020-11-10 12:30:00,136.8,137.38,136.73,136.91,582696.0,136.8,137.38,136.73,136.91,582696.0
2020-11-10 12:35:00,136.87,136.93,136.2,136.54,399039.0,136.87,136.93,136.2,136.54,399039.0
2020-11-10 12:40:00,136.55,137.0,136.51,136.81,382776.0,136.55,137.0,136.51,136.81,382776.0
2020-11-10 12:45:00,136.83,137.65,136.78,137.4,612066.0,136.83,137.65,136.78,137.4,612066.0
2020-11-10 12:50:00,137.37,137.8,137.11,137.6,510240.0,137.37,137.8,137.11,137.6,510240.0
2020-11-10 12:55:00,137.6,138.0,137.58,137.78,615663.0,137.6,138.0,137.58,137.78,615663.0
2020-11-10 13:00:00,137.79,138.21,137.79,138.18,640500.0,137.79,138.21,137.79,138.18,640500.0
2020-11-10 13:05:00,138.22,138.28,137.77,137.98,420888.0,138.22,138.28,137.77,137.98,420888.0
2020-11-10 13:10:00,137.96,138.0,137.51,137.65,471621.0,137.96,138.0,137.51,137.65,471621.0
2020-11-10 13:15:00,137.63,138.0,137.58,137.66,437595.0,137.63,138.0,137.58,137.66,437595.0
2020-11-10 13:20:00,137.61,137.7,136.54,136.6,561846.0,137.61,137.7,136.54,136.6,561846.0
2020-11-10 13:25:00,136.59,136.98,136.4,136.63,507162.0,136.59,136.98,136.4,136.63,507162.0
2020-11-10 13:30:00,136.63,136.63,135.58,135.69,688599.0,136.63,136.63,135.58,135.69,688599.0
2020-11-10 13:35:00,135.69,136.71,135.61,136.65,704457.0,135.69,136.71,135.61,136.65,704457.0
2020-11-10 13:40:00,136.6,136.99,136.56,136.86,593226.0,136.6,136.99,136.56,136.86,593226.0
2020-11-10 13:45:00,136.86,136.93,136.55,136.68,302670.0,136.86,136.93,136.55,136.68,302670.0
2020-11-10 13:50:00,136.7,137.55,136.68,137.31,541530.0,136.7,137.55,136.68,137.31,541530.0
2020-11-10 13:55:00,137.29,137.29,136.59,136.88,359745.0,137.29,137.29,136.59,136.88,359745.0
2020-11-10 14:00:00,136.78,137.14,136.53,137.06,259251.0,136.78,137.14,136.53,137.06,259251.0
2020-11-10 14:05:00,137.06,137.25,136.88,136.99,250482.0,137.06,137.25,136.88,136.99,250482.0
2020-11-10 14:10:00,136.98,137.03,136.05,136.35,524211.0,136.98,137.03,136.05,136.35,524211.0
2020-11-10 14:15:00,136.35,136.37,135.83,136.08,289020.0,136.35,136.37,135.83,136.08,289020.0
2020-11-10 14:20:00,136.1,136.14,135.33,136.03,459750.0,136.1,136.14,135.33,136.03,459750.0
2020-11-10 14:25:00,136.02,136.49,135.51,135.81,468039.0,136.02,136.49,135.51,135.81,468039.0
2020-11-10 14:30:00,135.81,136.47,135.79,136.27,332058.0,135.81,136.47,135.79,136.27,332058.0
2020-11-10 14:35:00,136.25,136.61,135.84,136.6,310164.0,136.25,136.61,135.84,136.6,310164.0
2020-11-10 14:40:00,136.56,136.93,136.03,136.47,408651.0,136.56,136.93,136.03,136.47,408651.0
2020-11-10 14:45:00,136.41,136.63,136.07,136.39,254670.0,136.41,136.63,136.07,136.39,254670.0
2020-11-10 14:50:00,136.38,136.78,136.27,136.51,276813.0,136.38,136.78,136.27,136.51,276813.0
2020-11-10 14:55:00,136.55,136.73,136.29,136.42,230853.0,136.55,136.73,136.29,136.42,230853.0
2020-11-10 15:00:00,136.43,136.65,136.08,136.1,262617.0,136.43,136.65,136.08,136.1,262617.0
2020-11-10 15:05:00,136.13,136.24,135.34,135.69,486783.0,136.13,136.24,135.34,135.69,486783.0
2020-11-10 15:10:00,135.69,136.0,135.46,135.78,343890.0,135.69,136.0,135.46,135.78,343890.0
2020-11-10 15:15:00,135.82,136.56,135.74,136.52,402975.0,135.82,136.56,135.74,136.52,402975.0
2020-11-10 15:20:00,136.51,136.78,136.33,136.49,391632.0,136.51,136.78,136.33,136.49,391632.0
2020-11-10 15:25:00,136.52,136.59,136.14,136.47,294951.0,136.52,136.59,136.14,136.47,294951.0
2020-11-10 15:30:00,136.51,136.63,136.25,136.33,225798.0,136.51,136.63,136.25,136.33,225798.0
2020-11-10 15:35:00,136.34,136.44,135.87,136.03,244029.0,136.34,136.44,135.87,136.03,244029.0
2020-11-10 15:40:00,136.04,136.9,136.04,136.87,480156.0,136.04,136.9,136.04,136.87,480156.0
2020-11-10 15:45:00,136.84,136.92,136.18,136.62,412884.0,136.84,136.92,136.18,136.62,412884.0
2020-11-10 15:50:00,136.64,136.95,136.24,136.59,583440.0,136.64,136.95,136.24,136.59,583440.0
2020-11-10 15:55:00,136.53,136.96,136.49,136.8,933735.0,136.53,136.96,136.49,136.8,933735.0
2020-11-11 09:30:00,138.82,138.9,137.04,137.56,2115906.0,138.82,138.9,137.04,137.56,2115906.0
2020-11-11 09:35:00,137.68,137.98,136.86,137.89,1227993.0,137.68,137.98,136.86,137.89,1227993.0
2020-11-11 09:40:00,137.95,139.47,137.48,139.4,1866087.0,137.95,139.47,137.48,139.4,1866087.0
2020-11-11 09:45:00,139.39,139.47,138.4,138.66,1171917.0,139.39,139.47,138.4,138.66,1171917.0
2020-11-11 09:50:00,138.62,139.28,137.72,138.0,1031856.0,138.62,139.28,137.72,138.0,1031856.0
2020-11-11 09:55:00,138.0,138.5,137.68,138.33,820356.0,138.0,138.5,137.68,138.33,820356.0
2020-11-11 10:00:00,138.33,138.73,138.21,138.65,777729.0,138.33,138.73,138.21,138.65,777729.0
2020-11-11 10:05:00,138.63,139.57,138.5,138.91,1199538.0,138.63,139.57,138.5,138.91,1199538.0
2020-11-11 10:10:00,138.89,139.29,138.33,139.1,687708.0,138.89,139.29,138.33,139.1,687708.0
2020-11-11 10:15:00,139.08,139.29,138.75,138.79,654420.0,139.08,139.29,138.75,138.79,654420.0
2020-11-11 10:20:00,138.83,138.86,138.43,138.5,431277.0,138.83,138.86,138.43,138.5,431277.0
2020-11-11 10:25:00,138.53,139.0,138.35,138.96,485757.0,138.53,139.0,138.35,138.96,485757.0
2020-11-11 10:30:00,138.96,139.27,138.72,138.91,618630.0,138.96,139.27,138.72,138.91,618630.0
2020-11-11 10:35:00,138.97,139.07,138.26,138.52,490551.0,138.97,139.07,138.26,138.52,490551.0
2020-11-11 10:40:00,138.56,138.91,138.1,138.32,551985.0,138.56,138.91,138.1,138.32,551985.0
2020-11-11 10:45:00,138.38,138.45,137.92,138.21,519387.0,138.38,138.45,137.92,138.21,519387.0
2020-11-11 10:50:00,138.25,138.5,137.91,138.27,460968.0,138.25,138.5,137.91,138.27,460968.0
2020-11-11 10:55:00,138.27,138.65,138.24,138.24,379491.0,138.27,138.65,138.24,138.24,379491.0
2020-11-11 11:00:00,138.22,138.26,137.63,137.65,554919.0,138.22,138.26,137.63,137.65,554919.0
2020-11-11 11:05:00,137.7,138.0,137.53,137.95,458181.0,137.7,138.0,137.53,137.95,458181.0
2020-11-11 11:10:00,137.95,138.23,137.93,137.97,348306.0,137.95,138.23,137.93,137.97,348306.0
2020-11-11 11:15:00,138.0,138.49,137.91,138.41,426558.0,138.0,138.49,137.91,138.41,426558.0
2020-11-11 11:20:00,138.39,138.48,137.96,138.11,333225.0,138.39,138.48,137.96,138.11,333225.0
2020-11-11 11:25:00,138.17,138.3,137.93,138.01,368742.0,138.17,138.3,137.93,138.01,368742.0
2020-11-11 11:30:00,138.02,138.07,137.76,137.88,190632.0,138.02,138.07,137.76,137.88,190632.0
2020-11-11 11:35:00,137.92,138.17,137.86,138.15,296061.0,137.92,138.17,137.86,138.15,296061.0
2020-11-11 11:40:00,138.13,138.26,137.85,137.95,262023.0,138.13,138.26,137.85,137.95,262023.0
2020-11-11 11:45:00,137.95,138.42,137.87,138.3,425898.0,137.95,138.42,137.87,138.3,425898.0
2020-11-11 11:50:00,138.33,138.38,138.13,138.27,255504.0,138.33,138.38,138.13,138.27,255504.0
2020-11-11 11:55:00,138.27,138.39,138.18,138.39,236553.0,138.27,138.39,138.18,138.39,236553.0
2020-11-11 12:00:00,138.38,138.45,137.89,137.95,493524.0,138.38,138.45,137.89,137.95,493524.0
2020-11-11 12:05:00,137.94,138.29,137.9,138.12,281367.0,137.94,138.29,137.9,138.12,281367.0
2020-11-11 12:10:00,138.09,138.36,138.08,138.29,250392.0,138.09,138.36,138.08,138.29,250392.0
2020-11-11 12:15:00,138.32,138.46,138.03,138.3,291864.0,138.32,138.46,138.03,138.3,291864.0
2020-11-11 12:20:00,138.25,138.38,138.12,138.29,144147.0,138.25,138.38,138.12,138.29,144147.0
2020-11-11 12:25:00,138.28,138.3,138.08,138.2,140886.0,138.28,138.3,138.08,138.2,140886.0
2020-11-11 12:30:00,138.2,138.39,138.17,138.38,203868.0,138.2,138.39,138.17,138.38,203868.0
2020-11-11 12:35:00,138.38,138.52,138.22,138.28,335847.0,138.38,138.52,138.22,138.28,335847.0
2020-11-11 12:40:00,138.28,138.56,138.26,138.55,217413.0,138.28,138.56,138.26,138.55,217413.0
2020-11-11 12:45:00,138.55,138.68,138.44,138.52,348813.0,138.55,138.68,138.44,138.52,348813.0
2020-11-11 12:50:00,138.5,138.59,138.37,138.52,200487.0,138.5,138.59,138.37,138.52,200487.0
2020-11-11 12:55:00,138.55,138.55,138.02,138.05,345369.0,138.55,138.55,138.02,138.05,345369.0
2020-11-11 13:00:00,138.08,138.23,138.02,138.13,263637.0,138.08,138.23,138.02,138.13,263637.0
2020-11-11 13:05:00,138.16,138.37,138.09,138.24,194046.0,138.16,138.37,138.09,138.24,194046.0
2020-11-11 13:10:00,138.23,138.42,138.22,138.32,162426.0,138.23,138.42,138.22,138.32,162426.0
2020-11-11 13:15:00,138.32,138.48,138.31,138.46,227919.0,138.32,138.48,138.31,138.46,227919.0
2020-11-11 13:20:00,138.45,138.52,138.2,138.27,221586.0,138.45,138.52,138.2,138.27,221586.0
2020-11-11 13:25:00,138.23,138.38,138.16,138.24,177963.0,138.23,138.38,138.16,138.24,177963.0
2020-11-11 13:30:00,138.26,138.38,138.14,138.27,156864.0,138.26,138.38,138.14,138.27,156864.0
2020-11-11 13:35:00,138.27,138.64,138.21,138.57,292299.0,138.27,138.64,138.21,138.57,292299.0
2020-11-11 13:40:00,138.57,138.96,138.57,138.67,490926.0,138.57,138.96,138.57,138.67,490926.0
2020-11-11 13:45:00,138.68,139.09,138.42,138.86,452970.0,138.68,139.09,138.42,138.86,452970.0
2020-11-11 13:50:00,138.89,139.02,138.66,138.89,269919.0,138.89,139.02,138.66,138.89,269919.0
2020-11-11 13:55:00,138.9,139.04,138.71,138.95,284352.0,138.9,139.04,138.71,138.95,284352.0
2020-11-11 14:00:00,138.96,139.12,138.6,138.96,370068.0,138.96,139.12,138.6,138.96,370068.0
2020-11-11 14:05:00,138.96,139.29,138.85,138.96,570231.0,138.96,139.29,138.85,138.96,570231.0
2020-11-11 14:10:00,138.94,139.13,138.68,138.73,288294.0,138.94,139.13,138.68,138.73,288294.0
2020-11-11 14:15:00,138.75,139.05,138.57,138.64,283221.0,138.75,139.05,138.57,138.64,283221.0
2020-11-11 14:20:00,138.64,138.99,138.57,138.87,262728.0,138.64,138.99,138.57,138.87,262728.0
2020-11-11 14:25:00,138.84,138.89,138.5,138.63,293547.0,138.84,138.89,138.5,138.63,293547.0
2020-11-11 14:30:00,138.67,139.0,138.58,138.85,328719.0,138.67,139.0,138.58,138.85,328719.0
2020-11-11 14:35:00,138.83,139.05,138.71,138.87,288342.0,138.83,139.05,138.71,138.87,288342.0
2020-11-11 14:40:00,138.84,138.91,138.62,138.72,288918.0,138.84,138.91,138.62,138.72,288918.0
2020-11-11 14:45:00,138.7,138.71,138.36,138.56,319155.0,138.7,138.71,138.36,138.56,319155.0
2020-11-11 14:50:00,138.56,138.59,138.26,138.29,378009.0,138.56,138.59,138.26,138.29,378009.0
2020-11-11 14:55:00,138.28,138.57,138.23,138.42,278418.0,138.28,138.57,138.23,138.42,278418.0
2020-11-11 15:00:00,138.4,138.66,138.39,138.57,221307.0,138.4,138.66,138.39,138.57,221307.0
2020-11-11 15:05:00,138.57,138.68,138.44,138.62,200268.0,138.57,138.68,138.44,138.62,200268.0
2020-11-11 15:10:00,138.61,138.79,138.42,138.76,280587.0,138.61,138.79,138.42,138.76,280587.0
2020-11-11 15:15:00,138.75,138.83,138.6,138.75,234888.0,138.75,138.83,138.6,138.75,234888.0
2020-11-11 15:20:00,138.73,138.75,138.45,138.55,234813.0,138.73,138.75,138.45,138.55,234813.0
2020-11-11 15:25:00,138.54,138.72,138.5,138.57,233457.0,138.54,138.72,138.5,138.57,233457.0
2020-11-11 15:30:00,138.53,138.67,138.51,138.65,239160.0,138.53,138.67,138.51,138.65,239160.0
2020-11-11 15:35:00,138.62,138.82,138.57,138.77,271101.0,138.62,138.82,138.57,138.77,271101.0
2020-11-11 15:40:00,138.76,139.02,138.75,138.93,432069.0,138.76,139.02,138.75,138.93,432069.0
2020-11-11 15:45:00,138.93,138.99,138.48,138.74,653334.0,138.93,138.99,138.48,138.74,653334.0
2020-11-11 15:50:00,138.77,139.01,138.63,138.97,503856.0,138.77,139.01,138.63,138.97,503856.0
2020-11-11 15:55:00,138.95,139.05,138.69,139.04,685500.0,138.95,139.05,138.69,139.04,685500.0
2020-11-12 09:30:00,138.4,138.99,137.46,138.47,1890279.0,138.4,138.99,137.46,138.47,1890279.0
2020-11-12 09:35:00,138.47,139.42,138.27,138.7,1408680.0,138.47,139.42,138.27,138.7,1408680.0
2020-11-12 09:40:00,138.71,139.0,138.22,138.74,887265.0,138.71,139.0,138.22,138.74,887265.0
2020-11-12 09:45:00,138.78,139.16,138.2,138.27,911028.0,138.78,139.16,138.2,138.27,911028.0
2020-11-12 09:50:00,138.27,138.81,138.04,138.53,784857.0,138.27,138.81,138.04,138.53,784857.0
2020-11-12 09:55:00,138.5,139.01,138.34,138.9,652083.0,138.5,139.01,138.34,138.9,652083.0
2020-11-12 10:00:00,138.83,139.99,138.67,139.99,1388049.0,138.83,139.99,138.67,139.99,1388049.0
2020-11-12 10:05:00,139.97,140.16,139.5,139.82,1100556.0,139.97,140.16,139.5,139.82,1100556.0
2020-11-12 10:10:00,139.79,140.95,139.69,140.67,1358430.0,139.79,140.95,139.69,140.67,1358430.0
2020-11-12 10:15:00,140.67,140.79,140.19,140.33,786927.0,140.67,140.79,140.19,140.33,786927.0
2020-11-12 10:20:00,140.32,141.0,140.21,140.54,936399.0,140.32,141.0,140.21,140.54,936399.0
2020-11-12 10:25:00,140.54,140.65,140.02,140.1,635829.0,140.54,140.65,140.02,140.1,635829.0
2020-11-12 10:30:00,140.1,140.52,140.02,140.24,582114.0,140.1,140.52,140.02,140.24,582114.0
2020-11-12 10:35:00,140.19,140.25,139.75,139.98,605742.0,140.19,140.25,139.75,139.98,605742.0
2020-11-12 10:40:00,139.96,140.11,139.56,139.68,553911.0,139.96,140.11,139.56,139.68,553911.0
2020-11-12 10:45:00,139.69,139.76,139.37,139.42,509385.0,139.69,139.76,139.37,139.42,509385.0
2020-11-12 10:50:00,139.44,139.5,138.5,139.04,820524.0,139.44,139.5,138.5,139.04,820524.0
2020-11-12 10:55:00,139.05,139.08,138.65,138.86,590574.0,139.05,139.08,138.65,138.86,590574.0
2020-11-12 11:00:00,138.89,139.27,138.84,139.1,600543.0,138.89,139.27,138.84,139.1,600543.0
2020-11-12 11:05:00,139.1,139.3,138.67,138.95,557844.0,139.1,139.3,138.67,138.95,557844.0
2020-11-12 11:10:00,138.92,138.95,138.45,138.58,576543.0,138.92,138.95,138.45,138.58,576543.0
2020-11-12 11:15:00,138.58,138.85,138.43,138.83,421068.0,138.58,138.85,138.43,138.83,421068.0
2020-11-12 11:20:00,138.79,138.91,138.6,138.62,367851.0,138.79,138.91,138.6,138.62,367851.0
2020-11-12 11:25:00,138.63,139.08,138.46,139.02,455817.0,138.63,139.08,138.46,139.02,455817.0
2020-11-12 11:30:00,139.0,139.07,138.62,138.72,266838.0,139.0,139.07,138.62,138.72,266838.0
2020-11-12 11:35:00,138.71,138.9,138.58,138.62,220623.0,138.71,138.9,138.58,138.62,220623.0
2020-11-12 11:40:00,138.6,138.64,138.03,138.06,592989.0,138.6,138.64,138.03,138.06,592989.0
2020-11-12 11:45:00,138.04,138.4,137.97,138.23,405243.0,138.04,138.4,137.97,138.23,405243.0
2020-11-12 11:50:00,138.25,138.63,138.15,138.61,329484.0,138.25,138.63,138.15,138.61,329484.0
2020-11-12 11:55:00,138.61,138.7,138.41,138.57,256686.0,138.61,138.7,138.41,138.57,256686.0
2020-11-12 12:00:00,138.55,138.64,138.34,138.42,160449.0,138.55,138.64,138.34,138.42,160449.0
2020-11-12 12:05:00,138.43,138.76,138.42,138.64,201066.0,138.43,138.76,138.42,138.64,201066.0
2020-11-12 12:10:00,138.66,139.16,138.64,139.01,420444.0,138.66,139.16,138.64,139.01,420444.0
2020-11-12 12:15:00,139.01,139.06,138.62,138.74,237399.0,139.01,139.06,138.62,138.74,237399.0
2020-11-12 12:20:00,138.76,138.92,138.57,138.57,181089.0,138.76,138.92,138.57,138.57,181089.0
2020-11-12 12:25:00,138.56,138.56,138.22,138.43,294783.0,138.56,138.56,138.22,138.43,294783.0
2020-11-12 12:30:00,138.41,138.6,138.3,138.5,221202.0,138.41,138.6,138.3,138.5,221202.0
2020-11-12 12:35:00,138.5,138.66,138.33,138.63,217593.0,138.5,138.66,138.33,138.63,217593.0
2020-11-12 12:40:00,138.63,138.68,138.09,138.19,310518.0,138.63,138.68,138.09,138.19,310518.0
2020-11-12 12:45:00,138.24,138.27,137.61,137.61,480126.0,138.24,138.27,137.61,137.61,480126.0
2020-11-12 12:50:00,137.6,137.83,137.33,137.75,609897.0,137.6,137.83,137.33,137.75,609897.0
2020-11-12 12:55:00,137.78,138.17,137.57,138.12,389793.0,137.78,138.17,137.57,138.12,389793.0
2020-11-12 13:00:00,138.1,138.17,137.72,138.03,300354.0,138.1,138.17,137.72,138.03,300354.0
2020-11-12 13:05:00,138.03,138.1,137.81,137.85,264135.0,138.03,138.1,137.81,137.85,264135.0
2020-11-12 13:10:00,137.81,137.91,137.42,137.86,374199.0,137.81,137.91,137.42,137.86,374199.0
2020-11-12 13:15:00,137.83,138.0,137.71,137.85,242250.0,137.83,138.0,137.71,137.85,242250.0
2020-11-12 13:20:00,137.81,137.99,137.52,137.59,301680.0,137.81,137.99,137.52,137.59,301680.0
2020-11-12 13:25:00,137.6,137.63,136.92,137.11,677685.0,137.6,137.63,136.92,137.11,677685.0
2020-11-12 13:30:00,137.08,137.5,136.51,137.38,763125.0,137.08,137.5,136.51,137.38,763125.0
2020-11-12 13:35:00,137.4,137.76,137.32,137.64,384756.0,137.4,137.76,137.32,137.64,384756.0
2020-11-12 13:40:00,137.65,137.81,137.42,137.65,280668.0,137.65,137.81,137.42,137.65,280668.0
2020-11-12 13:45:00,137.65,137.67,137.34,137.39,177354.0,137.65,137.67,137.34,137.39,177354.0
2020-11-12 13:50:00,137.42,137.85,137.4,137.77,362715.0,137.42,137.85,137.4,137.77,362715.0
2020-11-12 13:55:00,137.79,137.89,137.61,137.64,179244.0,137.79,137.89,137.61,137.64,179244.0
2020-11-12 14:00:00,137.68,138.08,137.55,138.06,307173.0,137.68,138.08,137.55,138.06,307173.0
2020-11-12 14:05:00,138.0,138.12,137.56,137.57,285930.0,138.0,138.12,137.56,137.57,285930.0
2020-11-12 14:10:00,137.59,137.64,137.22,137.48,261165.0,137.59,137.64,137.22,137.48,261165.0
2020-11-12 14:15:00,137.48,137.61,137.37,137.42,207666.0,137.48,137.61,137.37,137.42,207666.0
2020-11-12 14:20:00,137.45,137.58,137.14,137.26,218139.0,137.45,137.58,137.14,137.26,218139.0
2020-11-12 14:25:00,137.22,137.48,136.93,136.96,281850.0,137.22,137.48,136.93,136.96,281850.0
2020-11-12 14:30:00,136.99,137.46,136.81,137.45,337842.0,136.99,137.46,136.81,137.45,337842.0
2020-11-12 14:35:00,137.45,137.57,137.31,137.57,208332.0,137.45,137.57,137.31,137.57,208332.0
2020-11-12 14:40:00,137.48,137.5,136.82,136.97,386826.0,137.48,137.5,136.82,136.97,386826.0
2020-11-12 14:45:00,136.9,137.16,136.73,137.07,336801.0,136.9,137.16,136.73,137.07,336801.0
2020-11-12 14:50:00,137.06,137.32,136.9,137.16,215271.0,137.06,137.32,136.9,137.16,215271.0
2020-11-12 14:55:00,137.11,137.33,137.1,137.32,247164.0,137.11,137.33,137.1,137.32,247164.0
2020-11-12 15:00:00,137.31,137.31,136.87,136.9,213729.0,137.31,137.31,136.87,136.9,213729.0
2020-11-12 15:05:00,136.89,136.92,136.51,136.77,614883.0,136.89,136.92,136.51,136.77,614883.0
2020-11-12 15:10:00,136.76,137.25,136.71,137.19,385599.0,136.76,137.25,136.71,137.19,385599.0
2020-11-12 15:15:00,137.17,137.48,137.03,137.33,376920.0,137.17,137.48,137.03,137.33,376920.0
2020-11-12 15:20:00,137.35,137.37,137.07,137.29,256470.0,137.35,137.37,137.07,137.29,256470.0
2020-11-12 15:25:00,137.33,137.43,137.07,137.29,252573.0,137.33,137.43,137.07,137.29,252573.0
2020-11-12 15:30:00,137.29,137.33,137.08,137.29,227364.0,137.29,137.33,137.08,137.29,227364.0
2020-11-12 15:35:00,137.28,137.33,136.93,137.12,229125.0,137.28,137.33,136.93,137.12,229125.0
2020-11-12 15:40:00,137.12,137.33,137.1,137.15,269385.0,137.12,137.33,137.1,137.15,269385.0
2020-11-12 15:45:00,137.16,137.23,136.8,136.96,328278.0,137.16,137.23,136.8,136.96,328278.0
2020-11-12 15:50:00,136.92,137.31,136.86,137.24,393087.0,136.92,137.31,136.86,137.24,393087.0
2020-11-12 15:55:00,137.21,137.35,137.05,137.24,681759.0,137.21,137.35,137.05,137.24,681759.0
2020-11-13 09:30:00,136.95,137.17,135.59,136.12,2391753.0,136.95,137.17,135.59,136.12,2391753.0
2020-11-13 09:35:00,136.12,137.51,135.67,137.44,1432518.0,136.12,137.51,135.67,137.44,1432518.0
2020-11-13 09:40:00,137.43,137.49,136.52,136.96,914874.0,137.43,137.49,136.52,136.96,914874.0
2020-11-13 09:45:00,136.99,137.12,136.18,136.54,773373.0,136.99,137.12,136.18,136.54,773373.0
2020-11-13 09:50:00,136.54,137.23,136.1,136.67,856326.0,136.54,137.23,136.1,136.67,856326.0
2020-11-13 09:55:00,136.71,137.0,135.94,136.1,760770.0,136.71,137.0,135.94,136.1,760770.0
2020-11-13 10:00:00,136.06,136.32,135.29,135.55,1272795.0,136.06,136.32,135.29,135.55,1272795.0
2020-11-13 10:05:00,135.56,135.97,135.1,135.24,940734.0,135.56,135.97,135.1,135.24,940734.0
2020-11-13 10:10:00,135.17,135.4,134.83,135.31,1090905.0,135.17,135.4,134.83,135.31,1090905.0
2020-11-13 10:15:00,135.29,135.53,134.48,134.97,910968.0,135.29,135.53,134.48,134.97,910968.0
2020-11-13 10:20:00,134.97,135.11,134.4,134.77,766152.0,134.97,135.11,134.4,134.77,766152.0
2020-11-13 10:25:00,134.78,135.64,134.65,135.6,943713.0,134.78,135.64,134.65,135.6,943713.0
2020-11-13 10:30:00,135.58,135.67,134.91,135.06,504180.0,135.58,135.67,134.91,135.06,504180.0
2020-11-13 10:35:00,135.06,135.15,134.69,134.98,351372.0,135.06,135.15,134.69,134.98,351372.0
2020-11-13 10:40:00,134.92,135.31,134.9,135.18,376092.0,134.92,135.31,134.9,135.18,376092.0
2020-11-13 10:45:00,135.14,135.3,134.99,135.1,360366.0,135.14,135.3,134.99,135.1,360366.0
2020-11-13 10:50:00,135.13,135.15,134.6,134.65,556083.0,135.13,135.15,134.6,134.65,556083.0
2020-11-13 10:55:00,134.67,134.71,133.89,134.13,945870.0,134.67,134.71,133.89,134.13,945870.0
2020-11-13 11:00:00,134.14,134.63,134.04,134.62,653871.0,134.14,134.63,134.04,134.62,653871.0
2020-11-13 11:05:00,134.6,134.97,134.26,134.61,593853.0,134.6,134.97,134.26,134.61,593853.0
2020-11-13 11:10:00,134.62,134.73,134.26,134.71,444345.0,134.62,134.73,134.26,134.71,444345.0
2020-11-13 11:15:00,134.68,135.45,134.68,135.43,607449.0,134.68,135.45,134.68,135.43,607449.0
2020-11-13 11:20:00,135.44,135.63,135.22,135.51,612537.0,135.44,135.63,135.22,135.51,612537.0
2020-11-13 11:25:00,135.53,135.73,135.26,135.36,527082.0,135.53,135.73,135.26,135.36,527082.0
2020-11-13 11:30:00,135.44,135.46,134.89,135.0,393288.0,135.44,135.46,134.89,135.0,393288.0
2020-11-13 11:35:00,135.0,135.43,134.92,134.94,311097.0,135.0,135.43,134.92,134.94,311097.0
2020-11-13 11:40:00,134.94,135.52,134.92,135.37,314058.0,134.94,135.52,134.92,135.37,314058.0
2020-11-13 11:45:00,135.4,135.52,135.27,135.49,242775.0,135.4,135.52,135.27,135.49,242775.0
2020-11-13 11:50:00,135.47,135.62,135.21,135.36,239712.0,135.47,135.62,135.21,135.36,239712.0
2020-11-13 11:55:00,135.36,135.6,135.3,135.35,148734.0,135.36,135.6,135.3,135.35,148734.0
2020-11-13 12:00:00,135.4,135.4,135.06,135.17,229086.0,135.4,135.4,135.06,135.17,229086.0
2020-11-13 12:05:00,135.17,135.19,134.79,134.91,289611.0,135.17,135.19,134.79,134.91,289611.0
2020-11-13 12:10:00,134.89,135.08,134.68,134.73,295329.0,134.89,135.08,134.68,134.73,295329.0
2020-11-13 12:15:00,134.77,134.8,134.57,134.6,367140.0,134.77,134.8,134.57,134.6,367140.0
2020-11-13 12:20:00,134.61,134.67,134.45,134.62,270825.0,134.61,134.67,134.45,134.62,270825.0
2020-11-13 12:25:00,134.63,134.85,134.62,134.68,289626.0,134.63,134.85,134.62,134.68,289626.0
2020-11-13 12:30:00,134.72,135.11,134.71,134.98,257088.0,134.72,135.11,134.71,134.98,257088.0
2020-11-13 12:35:00,135.01,135.13,134.9,135.03,207720.0,135.01,135.13,134.9,135.03,207720.0
2020-11-13 12:40:00,135.03,135.39,135.0,135.3,409962.0,135.03,135.39,135.0,135.3,409962.0
2020-11-13 12:45:00,135.28,135.36,135.09,135.27,167442.0,135.28,135.36,135.09,135.27,167442.0
2020-11-13 12:50:00,135.23,135.5,135.17,135.41,201081.0,135.23,135.5,135.17,135.41,201081.0
2020-11-13 12:55:00,135.43,135.57,135.36,135.53,227832.0,135.43,135.57,135.36,135.53,227832.0
2020-11-13 13:00:00,135.53,135.56,135.03,135.16,224355.0,135.53,135.56,135.03,135.16,224355.0
2020-11-13 13:05:00,135.17,135.33,135.08,135.29,189999.0,135.17,135.33,135.08,135.29,189999.0
2020-11-13 13:10:00,135.3,135.36,134.91,135.0,209217.0,135.3,135.36,134.91,135.0,209217.0
2020-11-13 13:15:00,135.0,135.0,134.61,134.68,290007.0,135.0,135.0,134.61,134.68,290007.0
2020-11-13 13:20:00,134.72,134.88,134.57,134.67,206040.0,134.72,134.88,134.57,134.67,206040.0
2020-11-13 13:25:00,134.66,134.85,134.56,134.62,205917.0,134.66,134.85,134.56,134.62,205917.0
2020-11-13 13:30:00,134.62,134.75,134.5,134.51,164976.0,134.62,134.75,134.5,134.51,164976.0
2020-11-13 13:35:00,134.52,134.7,134.38,134.44,286761.0,134.52,134.7,134.38,134.44,286761.0
2020-11-13 13:40:00,134.47,134.48,134.31,134.44,300279.0,134.47,134.48,134.31,134.44,300279.0
2020-11-13 13:45:00,134.39,134.49,134.27,134.31,253368.0,134.39,134.49,134.27,134.31,253368.0
2020-11-13 13:50:00,134.31,134.38,134.17,134.19,286995.0,134.31,134.38,134.17,134.19,286995.0
2020-11-13 13:55:00,134.17,134.53,134.17,134.47,252024.0,134.17,134.53,134.17,134.47,252024.0
2020-11-13 14:00:00,134.5,134.57,134.2,134.23,252954.0,134.5,134.57,134.2,134.23,252954.0
2020-11-13 14:05:00,134.25,134.44,134.03,134.12,307296.0,134.25,134.44,134.03,134.12,307296.0
2020-11-13 14:10:00,134.12,134.16,133.98,134.0,306111.0,134.12,134.16,133.98,134.0,306111.0
2020-11-13 14:15:00,134.01,134.38,133.93,134.37,404511.0,134.01,134.38,133.93,134.37,404511.0
2020-11-13 14:20:00,134.39,134.73,134.34,134.4,430236.0,134.39,134.73,134.34,134.4,430236.0
2020-11-13 14:25:00,134.43,134.5,134.2,134.23,256479.0,134.43,134.5,134.2,134.23,256479.0
2020-11-13 14:30:00,134.22,134.38,134.09,134.26,288597.0,134.22,134.38,134.09,134.26,288597.0
2020-11-13 14:35:00,134.24,134.5,134.17,134.47,214218.0,134.24,134.5,134.17,134.47,214218.0
2020-11-13 14:40:00,134.47,134.54,134.18,134.25,234522.0,134.47,134.54,134.18,134.25,234522.0
2020-11-13 14:45:00,134.25,134.43,134.14,134.4,269445.0,134.25,134.43,134.14,134.4,269445.0
2020-11-13 14:50:00,134.4,134.74,134.27,134.67,322644.0,134.4,134.74,134.27,134.67,322644.0
2020-11-13 14:55:00,134.65,134.81,134.63,134.76,325449.0,134.65,134.81,134.63,134.76,325449.0
2020-11-13 15:00:00,134.74,134.84,134.61,134.82,250377.0,134.74,134.84,134.61,134.82,250377.0
2020-11-13 15:05:00,134.8,134.97,134.74,134.83,316263.0,134.8,134.97,134.74,134.83,316263.0
2020-11-13 15:10:00,134.83,135.25,134.79,135.2,452190.0,134.83,135.25,134.79,135.2,452190.0
2020-11-13 15:15:00,135.2,135.61,135.19,135.59,525435.0,135.2,135.61,135.19,135.59,525435.0
2020-11-13 15:20:00,135.59,135.62,135.34,135.51,333939.0,135.59,135.62,135.34,135.51,333939.0
2020-11-13 15:25:00,135.5,135.58,135.23,135.26,429696.0,135.5,135.58,135.23,135.26,429696.0
2020-11-13 15:30:00,135.28,135.56,135.25,135.34,325053.0,135.28,135.56,135.25,135.34,325053.0
2020-11-13 15:35:00,135.35,135.56,135.31,135.39,311403.0,135.35,135.56,135.31,135.39,311403.0
2020-11-13 15:40:00,135.39,135.66,135.36,135.64,401643.0,135.39,135.66,135.36,135.64,401643.0
2020-11-13 15:45:00,135.62,135.94,135.62,135.78,602376.0,135.62,135.94,135.62,135.78,602376.0
2020-11-13 15:50:00,135.83,136.0,135.66,135.98,776895.0,135.83,136.0,135.66,135.98,776895.0
2020-11-13 15:55:00,135.98,136.32,135.92,136.23,1328919.0,135.98,136.32,135.92,136.23,1328919.0
2020-11-16 09:30:00,136.19,136.99,134.75,135.59,2245518.0,136.19,136.99,134.75,135.59,2245518.0
2020-11-16 09:35:00,135.56,136.31,135.34,135.46,1135449.0,135.56,136.31,135.34,135.46,1135449.0
2020-11-16 09:40:00,135.46,136.17,135.44,135.79,748722.0,135.46,136.17,135.44,135.79,748722.0
2020-11-16 09:45:00,135.78,136.09,135.46,135.9,767880.0,135.78,136.09,135.46,135.9,767880.0
2020-11-16 09:50:00,135.9,136.27,135.37,135.4,843219.0,135.9,136.27,135.37,135.4,843219.0
2020-11-16 09:55:00,135.37,135.38,134.69,134.89,983253.0,135.37,135.38,134.69,134.89,983253.0
2020-11-16 10:00:00,134.89,135.57,134.73,135.39,760752.0,134.89,135.57,134.73,135.39,760752.0
2020-11-16 10:05:00,135.36,135.39,134.95,135.17,650139.0,135.36,135.39,134.95,135.17,650139.0
2020-11-16 10:10:00,135.15,135.3,134.77,135.23,564912.0,135.15,135.3,134.77,135.23,564912.0
2020-11-16 10:15:00,135.26,136.22,135.26,135.96,952368.0,135.26,136.22,135.26,135.96,952368.0
2020-11-16 10:20:00,135.96,136.62,135.73,136.27,871542.0,135.96,136.62,135.73,136.27,871542.0
2020-11-16 10:25:00,136.27,137.48,136.17,137.08,1640538.0,136.27,137.48,136.17,137.08,1640538.0
2020-11-16 10:30:00,137.11,137.29,136.57,136.7,692385.0,137.11,137.29,136.57,136.7,692385.0
2020-11-16 10:35:00,136.75,136.83,136.18,136.31,640710.0,136.75,136.83,136.18,136.31,640710.0
2020-11-16 10:40:00,136.42,136.42,135.96,136.21,502305.0,136.42,136.42,135.96,136.21,502305.0
2020-11-16 10:45:00,136.21,136.37,135.97,136.22,540642.0,136.21,136.37,135.97,136.22,540642.0
2020-11-16 10:50:00,136.27,136.67,136.19,136.25,475524.0,136.27,136.67,136.19,136.25,475524.0
2020-11-16 10:55:00,136.24,136.42,135.92,136.42,526716.0,136.24,136.42,135.92,136.42,526716.0
2020-11-16 11:00:00,136.44,136.8,136.31,136.65,686919.0,136.44,136.8,136.31,136.65,686919.0
2020-11-16 11:05:00,136.69,136.69,136.39,136.65,462195.0,136.69,136.69,136.39,136.65,462195.0
2020-11-16 11:10:00,136.66,136.83,136.06,136.06,379047.0,136.66,136.83,136.06,136.06,379047.0
2020-11-16 11:15:00,136.12,136.12,135.37,135.48,765708.0,136.12,136.12,135.37,135.48,765708.0
2020-11-16 11:20:00,135.49,135.76,135.37,135.57,589803.0,135.49,135.76,135.37,135.57,589803.0
2020-11-16 11:25:00,135.6,135.9,135.34,135.47,542112.0,135.6,135.9,135.34,135.47,542112.0
2020-11-16 11:30:00,135.44,135.58,135.0,135.0,559086.0,135.44,135.58,135.0,135.0,559086.0
2020-11-16 11:35:00,134.93,135.42,134.87,135.29,601326.0,134.93,135.42,134.87,135.29,601326.0
2020-11-16 11:40:00,135.27,135.43,135.17,135.26,283926.0,135.27,135.43,135.17,135.26,283926.0
2020-11-16 11:45:00,135.28,135.45,135.03,135.38,369060.0,135.28,135.45,135.03,135.38,369060.0
2020-11-16 11:50:00,135.39,135.61,135.17,135.18,494556.0,135.39,135.61,135.17,135.18,494556.0
2020-11-16 11:55:00,135.17,135.67,135.17,135.5,406650.0,135.17,135.67,135.17,135.5,406650.0
2020-11-16 12:00:00,135.53,135.93,135.53,135.71,391335.0,135.53,135.93,135.53,135.71,391335.0
2020-11-16 12:05:00,135.71,135.83,135.5,135.83,297819.0,135.71,135.83,135.5,135.83,297819.0
2020-11-16 12:10:00,135.83,135.87,135.56,135.57,274953.0,135.83,135.87,135.56,135.57,274953.0
2020-11-16 12:15:00,135.57,135.83,135.54,135.71,170520.0,135.57,135.83,135.54,135.71,170520.0
2020-11-16 12:20:00,135.7,135.82,135.46,135.81,245757.0,135.7,135.82,135.46,135.81,245757.0
2020-11-16 12:25:00,135.82,136.11,135.82,136.03,423099.0,135.82,136.11,135.82,136.03,423099.0
2020-11-16 12:30:00,136.01,136.18,135.83,136.04,275580.0,136.01,136.18,135.83,136.04,275580.0
2020-11-16 12:35:00,136.02,136.07,135.74,135.91,175785.0,136.02,136.07,135.74,135.91,175785.0
2020-11-16 12:40:00,135.91,136.34,135.89,136.09,304122.0,135.91,136.34,135.89,136.09,304122.0
2020-11-16 12:45:00,136.1,136.23,135.93,136.2,243312.0,136.1,136.23,135.93,136.2,243312.0
2020-11-16 12:50:00,136.23,136.31,135.95,136.08,214011.0,136.23,136.31,135.95,136.08,214011.0
2020-11-16 12:55:00,136.07,136.12,135.88,135.88,144891.0,136.07,136.12,135.88,135.88,144891.0
2020-11-16 13:00:00,135.89,135.89,135.43,135.63,288672.0,135.89,135.89,135.43,135.63,288672.0
2020-11-16 13:05:00,135.63,135.83,135.52,135.76,156600.0,135.63,135.83,135.52,135.76,156600.0
2020-11-16 13:10:00,135.76,135.89,135.68,135.8,148362.0,135.76,135.89,135.68,135.8,148362.0
2020-11-16 13:15:00,135.84,136.07,135.71,136.04,228282.0,135.84,136.07,135.71,136.04,228282.0
2020-11-16 13:20:00,136.02,136.1,135.63,135.8,198528.0,136.02,136.1,135.63,135.8,198528.0
2020-11-16 13:25:00,135.79,135.83,135.55,135.62,164268.0,135.79,135.83,135.55,135.62,164268.0
2020-11-16 13:30:00,135.58,135.87,135.57,135.76,178785.0,135.58,135.87,135.57,135.76,178785.0
2020-11-16 13:35:00,135.77,135.83,135.6,135.64,150774.0,135.77,135.83,135.6,135.64,150774.0
2020-11-16 13:40:00,135.65,135.71,135.3,135.48,440958.0,135.65,135.71,135.3,135.48,440958.0
2020-11-16 13:45:00,135.46,135.71,135.43,135.57,196740.0,135.46,135.71,135.43,135.57,196740.0
2020-11-16 13:50:00,135.58,135.96,135.4,135.83,254631.0,135.58,135.96,135.4,135.83,254631.0
2020-11-16 13:55:00,135.87,136.04,135.69,135.95,217251.0,135.87,136.04,135.69,135.95,217251.0
2020-11-16 14:00:00,136.0,136.12,135.83,135.99,174372.0,136.0,136.12,135.83,135.99,174372.0
2020-11-16 14:05:00,136.02,136.44,135.92,136.44,340089.0,136.02,136.44,135.92,136.44,340089.0
2020-11-16 14:10:00,136.42,136.45,136.2,136.4,317142.0,136.42,136.45,136.2,136.4,317142.0
2020-11-16 14:15:00,136.4,136.49,136.17,136.38,273090.0,136.4,136.49,136.17,136.38,273090.0
2020-11-16 14:20:00,136.38,136.49,136.2,136.44,220209.0,136.38,136.49,136.2,136.44,220209.0
2020-11-16 14:25:00,136.43,136.47,136.25,136.35,148731.0,136.43,136.47,136.25,136.35,148731.0
2020-11-16 14:30:00,136.35,136.44,136.12,136.26,290673.0,136.35,136.44,136.12,136.26,290673.0
2020-11-16 14:35:00,136.28,136.28,136.07,136.21,184020.0,136.28,136.28,136.07,136.21,184020.0
2020-11-16 14:40:00,136.21,136.5,136.09,136.48,221649.0,136.21,136.5,136.09,136.48,221649.0
2020-11-16 14:45:00,136.5,136.67,136.33,136.35,247326.0,136.5,136.67,136.33,136.35,247326.0
2020-11-16 14:50:00,136.35,136.58,136.17,136.23,211128.0,136.35,136.58,136.17,136.23,211128.0
2020-11-16 14:55:00,136.23,136.29,136.02,136.21,189915.0,136.23,136.29,136.02,136.21,189915.0
2020-11-16 15:00:00,136.21,136.31,136.04,136.04,220473.0,136.21,136.31,136.04,136.04,220473.0
2020-11-16 15:05:00,136.08,136.31,136.0,136.28,211107.0,136.08,136.31,136.0,136.28,211107.0
2020-11-16 15:10:00,136.3,136.33,136.09,136.11,222075.0,136.3,136.33,136.09,136.11,222075.0
2020-11-16 15:15:00,136.08,136.23,136.05,136.11,244566.0,136.08,136.23,136.05,136.11,244566.0
2020-11-16 15:20:00,136.09,136.24,135.9,136.01,323985.0,136.09,136.24,135.9,136.01,323985.0
2020-11-16 15:25:00,136.02,136.2,135.81,135.93,302286.0,136.02,136.2,135.81,135.93,302286.0
2020-11-16 15:30:00,135.96,136.07,135.88,135.97,237807.0,135.96,136.07,135.88,135.97,237807.0
2020-11-16 15:35:00,135.97,136.03,135.73,135.92,321411.0,135.97,136.03,135.73,135.92,321411.0
2020-11-16 15:40:00,135.92,135.97,135.73,135.77,223032.0,135.92,135.97,135.73,135.77,223032.0
2020-11-16 15:45:00,135.81,136.17,135.67,136.03,406398.0,135.81,136.17,135.67,136.03,406398.0
2020-11-16 15:50:00,136.0,136.22,135.78,136.1,417798.0,136.0,136.22,135.78,136.1,417798.0
2020-11-16 15:55:00,136.1,136.14,135.82,136.03,911769.0,136.1,136.14,135.82,136.03,911769.0
2020-11-17 09:30:00,153.42,153.5,150.25,150.44,10562541.0,153.42,153.5,150.25,150.44,10562541.0
2020-11-17 09:35:00,150.48,152.1,150.33,151.93,4790361.0,150.48,152.1,150.33,151.93,4790361.0
2020-11-17 09:40:00,151.98,154.0,151.75,153.16,5418216.0,151.98,154.0,151.75,153.16,5418216.0
2020-11-17 09:45:00,153.14,153.91,151.83,151.97,3324849.0,153.14,153.91,151.83,151.97,3324849.0
2020-11-17 09:50:00,151.97,152.44,151.07,151.25,2384928.0,151.97,152.44,151.07,151.25,2384928.0
2020-11-17 09:55:00,151.31,152.26,149.14,149.3,3572550.0,151.31,152.26,149.14,149.3,3572550.0
2020-11-17 10:00:00,149.32,150.24,148.2,148.23,4076811.0,149.32,150.24,148.2,148.23,4076811.0
2020-11-17 10:05:00,148.21,148.75,147.24,148.46,3868677.0,148.21,148.75,147.24,148.46,3868677.0
2020-11-17 10:10:00,148.46,149.56,148.41,149.32,3013881.0,148.46,149.56,148.41,149.32,3013881.0
2020-11-17 10:15:00,149.34,149.35,148.4,148.85,1986885.0,149.34,149.35,148.4,148.85,1986885.0
2020-11-17 10:20:00,148.83,150.29,148.52,150.25,2599845.0,148.83,150.29,148.52,150.25,2599845.0
2020-11-17 10:25:00,150.25,150.6,149.2,149.29,2087739.0,150.25,150.6,149.2,149.29,2087739.0
2020-11-17 10:30:00,149.33,149.65,148.34,148.73,1387170.0,149.33,149.65,148.34,148.73,1387170.0
2020-11-17 10:35:00,148.7,149.5,148.63,149.0,1078140.0,148.7,149.5,148.63,149.0,1078140.0
2020-11-17 10:40:00,149.02,149.4,148.26,148.89,1426125.0,149.02,149.4,148.26,148.89,1426125.0
2020-11-17 10:45:00,148.92,149.54,148.56,149.04,1134639.0,148.92,149.54,148.56,149.04,1134639.0
2020-11-17 10:50:00,149.02,149.07,148.33,148.63,1049865.0,149.02,149.07,148.33,148.63,1049865.0
2020-11-17 10:55:00,148.63,148.79,147.6,148.06,1736007.0,148.63,148.79,147.6,148.06,1736007.0
2020-11-17 11:00:00,148.07,148.74,147.86,148.26,1244715.0,148.07,148.74,147.86,148.26,1244715.0
2020-11-17 11:05:00,148.3,148.46,147.42,147.51,1232226.0,148.3,148.46,147.42,147.51,1232226.0
2020-11-17 11:10:00,147.53,147.65,146.84,147.54,1985919.0,147.53,147.65,146.84,147.54,1985919.0
2020-11-17 11:15:00,147.54,147.6,146.07,146.53,2150424.0,147.54,147.6,146.07,146.53,2150424.0
2020-11-17 11:20:00,146.54,146.57,145.35,145.99,2250591.0,146.54,146.57,145.35,145.99,2250591.0
2020-11-17 11:25:00,145.95,146.23,145.18,145.44,1794678.0,145.95,146.23,145.18,145.44,1794678.0
2020-11-17 11:30:00,145.37,146.46,145.36,146.39,1888677.0,145.37,146.46,145.36,146.39,1888677.0
2020-11-17 11:35:00,146.4,146.75,146.02,146.42,1272468.0,146.4,146.75,146.02,146.42,1272468.0
2020-11-17 11:40:00,146.39,146.4,145.54,145.7,1103742.0,146.39,146.4,145.54,145.7,1103742.0
2020-11-17 11:45:00,145.69,145.9,145.02,145.16,1657911.0,145.69,145.9,145.02,145.16,1657911.0
2020-11-17 11:50:00,145.23,145.52,144.34,145.1,2399373.0,145.23,145.52,144.34,145.1,2399373.0
2020-11-17 11:55:00,145.1,145.94,145.07,145.85,1821285.0,145.1,145.94,145.07,145.85,1821285.0
2020-11-17 12:00:00,145.85,146.29,145.5,145.71,1563168.0,145.85,146.29,145.5,145.71,1563168.0
2020-11-17 12:05:00,145.78,146.49,145.72,146.3,1040241.0,145.78,146.49,145.72,146.3,1040241.0
2020-11-17 12:10:00,146.28,146.38,145.72,146.03,843474.0,146.28,146.38,145.72,146.03,843474.0
2020-11-17 12:15:00,146.02,146.1,145.33,145.96,829572.0,146.02,146.1,145.33,145.96,829572.0
2020-11-17 12:20:00,145.91,147.2,145.84,147.09,1682232.0,145.91,147.2,145.84,147.09,1682232.0
2020-11-17 12:25:00,147.11,147.8,146.85,147.51,2047368.0,147.11,147.8,146.85,147.51,2047368.0
2020-11-17 12:30:00,147.45,148.65,147.45,148.37,2654211.0,147.45,148.65,147.45,148.37,2654211.0
2020-11-17 12:35:00,148.35,148.47,147.55,147.7,1428162.0,148.35,148.47,147.55,147.7,1428162.0
2020-11-17 12:40:00,147.7,148.47,147.7,148.39,1156989.0,147.7,148.47,147.7,148.39,1156989.0
2020-11-17 12:45:00,148.39,148.89,148.1,148.36,1380270.0,148.39,148.89,148.1,148.36,1380270.0
2020-11-17 12:50:00,148.37,148.55,147.93,148.23,762246.0,148.37,148.55,147.93,148.23,762246.0
2020-11-17 12:55:00,148.22,148.44,147.95,148.22,717822.0,148.22,148.44,147.95,148.22,717822.0
2020-11-17 13:00:00,148.23,148.67,147.78,148.59,1209852.0,148.23,148.67,147.78,148.59,1209852.0
2020-11-17 13:05:00,148.62,148.94,148.4,148.82,1035135.0,148.62,148.94,148.4,148.82,1035135.0
2020-11-17 13:10:00,148.83,148.84,148.38,148.51,746049.0,148.83,148.84,148.38,148.51,746049.0
2020-11-17 13:15:00,148.5,148.79,148.17,148.75,644145.0,148.5,148.79,148.17,148.75,644145.0
2020-11-17 13:20:00,148.79,149.23,148.5,149.01,960168.0,148.79,149.23,148.5,149.01,960168.0
2020-11-17 13:25:00,149.04,149.31,148.83,149.24,894303.0,149.04,149.31,148.83,149.24,894303.0
2020-11-17 13:30:00,149.27,149.33,148.9,148.97,785442.0,149.27,149.33,148.9,148.97,785442.0
2020-11-17 13:35:00,148.97,149.04,148.73,148.79,491007.0,148.97,149.04,148.73,148.79,491007.0
2020-11-17 13:40:00,148.8,148.8,148.08,148.14,830061.0,148.8,148.8,148.08,148.14,830061.0
2020-11-17 13:45:00,148.11,148.29,147.75,148.22,945228.0,148.11,148.29,147.75,148.22,945228.0
2020-11-17 13:50:00,148.23,148.48,147.92,148.31,659583.0,148.23,148.48,147.92,148.31,659583.0
2020-11-17 13:55:00,148.32,148.59,148.19,148.49,673737.0,148.32,148.59,148.19,148.49,673737.0
2020-11-17 14:00:00,148.5,149.14,148.5,148.91,785460.0,148.5,149.14,148.5,148.91,785460.0
2020-11-17 14:05:00,148.94,149.07,148.67,148.9,519708.0,148.94,149.07,148.67,148.9,519708.0
2020-11-17 14:10:00,148.9,149.0,148.53,148.64,476226.0,148.9,149.0,148.53,148.64,476226.0
2020-11-17 14:15:00,148.63,149.12,148.43,149.05,629502.0,148.63,149.12,148.43,149.05,629502.0
2020-11-17 14:20:00,149.06,149.24,148.52,148.53,615930.0,149.06,149.24,148.52,148.53,615930.0
2020-11-17 14:25:00,148.54,148.57,148.04,148.46,884958.0,148.54,148.57,148.04,148.46,884958.0
2020-11-17 14:30:00,148.43,148.55,148.27,148.41,455577.0,148.43,148.55,148.27,148.41,455577.0
2020-11-17 14:35:00,148.43,148.6,148.35,148.45,403647.0,148.43,148.6,148.35,148.45,403647.0
2020-11-17 14:40:00,148.49,148.5,147.89,148.12,457011.0,148.49,148.5,147.89,148.12,457011.0
2020-11-17 14:45:00,148.12,148.18,147.86,148.0,394458.0,148.12,148.18,147.86,148.0,394458.0
2020-11-17 14:50:00,148.0,148.39,147.91,148.33,458469.0,148.0,148.39,147.91,148.33,458469.0
2020-11-17 14:55:00,148.35,148.48,148.15,148.2,340626.0,148.35,148.48,148.15,148.2,340626.0
2020-11-17 15:00:00,148.23,148.25,147.16,147.45,888555.0,148.23,148.25,147.16,147.45,888555.0
2020-11-17 15:05:00,147.47,147.55,146.63,146.87,931722.0,147.47,147.55,146.63,146.87,931722.0
2020-11-17 15:10:00,146.87,147.13,146.03,146.84,1201593.0,146.87,147.13,146.03,146.84,1201593.0
2020-11-17 15:15:00,146.81,147.39,146.8,147.07,744387.0,146.81,147.39,146.8,147.07,744387.0
2020-11-17 15:20:00,147.07,147.37,146.31,146.59,847107.0,147.07,147.37,146.31,146.59,847107.0
2020-11-17 15:25:00,146.62,147.13,146.58,146.88,691737.0,146.62,147.13,146.58,146.88,691737.0
2020-11-17 15:30:00,146.83,146.88,146.37,146.46,628506.0,146.83,146.88,146.37,146.46,628506.0
2020-11-17 15:35:00,146.43,147.01,146.41,146.95,606801.0,146.43,147.01,146.41,146.95,606801.0
2020-11-17 15:40:00,146.98,147.1,146.61,147.03,668373.0,146.98,147.1,146.61,147.03,668373.0
2020-11-17 15:45:00,147.01,147.32,146.83,147.0,719931.0,147.01,147.32,146.83,147.0,719931.0
2020-11-17 15:50:00,146.97,147.67,146.93,147.16,1117839.0,146.97,147.67,146.93,147.16,1117839.0
2020-11-17 15:55:00,147.17,147.4,147.03,147.19,1164486.0,147.17,147.4,147.03,147.19,1164486.0
2020-11-18 09:30:00,149.35,149.45,147.83,148.76,2964717.0,149.35,149.45,147.83,148.76,2964717.0
2020-11-18 09:35:00,148.78,150.37,148.6,149.83,3065430.0,148.78,150.37,148.6,149.83,3065430.0
2020-11-18 09:40:00,149.86,151.33,149.6,150.0,3353103.0,149.86,151.33,149.6,150.0,3353103.0
2020-11-18 09:45:00,149.94,151.17,149.88,150.4,1580322.0,149.94,151.17,149.88,150.4,1580322.0
2020-11-18 09:50:00,150.39,151.27,149.93,150.22,1607508.0,150.39,151.27,149.93,150.22,1607508.0
2020-11-18 09:55:00,150.25,150.3,149.28,150.29,1281960.0,150.25,150.3,149.28,150.29,1281960.0
2020-11-18 10:00:00,150.19,151.66,150.05,151.55,2043960.0,150.19,151.66,150.05,151.55,2043960.0
2020-11-18 10:05:00,151.57,151.72,150.74,151.32,1584990.0,151.57,151.72,150.74,151.32,1584990.0
2020-11-18 10:10:00,151.3,152.38,151.28,152.2,2398452.0,151.3,152.38,151.28,152.2,2398452.0
2020-11-18 10:15:00,152.19,152.52,151.41,151.7,1805892.0,152.19,152.52,151.41,151.7,1805892.0
2020-11-18 10:20:00,151.69,152.33,151.67,152.0,1072224.0,151.69,152.33,151.67,152.0,1072224.0
2020-11-18 10:25:00,151.98,152.24,151.1,151.56,1281309.0,151.98,152.24,151.1,151.56,1281309.0
2020-11-18 10:30:00,151.6,151.99,151.26,151.91,1020081.0,151.6,151.99,151.26,151.91,1020081.0
2020-11-18 10:35:00,151.93,152.14,151.18,151.61,936966.0,151.93,152.14,151.18,151.61,936966.0
2020-11-18 10:40:00,151.59,152.03,151.5,151.8,861192.0,151.59,152.03,151.5,151.8,861192.0
2020-11-18 10:45:00,151.78,152.26,151.53,151.85,944355.0,151.78,152.26,151.53,151.85,944355.0
2020-11-18 10:50:00,151.86,152.61,151.75,151.98,1197549.0,151.86,152.61,151.75,151.98,1197549.0
2020-11-18 10:55:00,151.99,152.09,151.42,151.59,708471.0,151.99,152.09,151.42,151.59,708471.0
2020-11-18 11:00:00,151.63,152.07,151.59,151.96,542355.0,151.63,152.07,151.59,151.96,542355.0
2020-11-18 11:05:00,151.95,152.44,151.8,152.3,689415.0,151.95,152.44,151.8,152.3,689415.0
2020-11-18 11:10:00,152.32,153.16,152.06,152.87,1692660.0,152.32,153.16,152.06,152.87,1692660.0
2020-11-18 11:15:00,152.86,152.95,152.53,152.93,1038444.0,152.86,152.95,152.53,152.93,1038444.0
2020-11-18 11:20:00,152.94,153.2,152.52,152.58,1213053.0,152.94,153.2,152.52,152.58,1213053.0
2020-11-18 11:25:00,152.6,153.35,152.43,153.26,1475292.0,152.6,153.35,152.43,153.26,1475292.0
2020-11-18 11:30:00,153.25,154.31,153.21,154.22,2324562.0,153.25,154.31,153.21,154.22,2324562.0
2020-11-18 11:35:00,154.25,155.0,154.22,154.59,2731923.0,154.25,155.0,154.22,154.59,2731923.0
2020-11-18 11:40:00,154.54,155.49,154.43,154.43,2364897.0,154.54,155.49,154.43,154.43,2364897.0
2020-11-18 11:45:00,154.45,155.92,154.44,155.78,2121351.0,154.45,155.92,154.44,155.78,2121351.0
2020-11-18 11:50:00,155.79,157.0,155.61,156.79,3396555.0,155.79,157.0,155.61,156.79,3396555.0
2020-11-18 11:55:00,156.78,158.25,156.77,157.95,4016820.0,156.78,158.25,156.77,157.95,4016820.0
2020-11-18 12:00:00,157.94,159.94,157.94,159.63,4985961.0,157.94,159.94,157.94,159.63,4985961.0
2020-11-18 12:05:00,159.65,161.66,159.53,159.96,6345144.0,159.65,161.66,159.53,159.96,6345144.0
2020-11-18 12:10:00,159.95,160.64,158.94,160.48,4833195.0,159.95,160.64,158.94,160.48,4833195.0
2020-11-18 12:15:00,160.5,161.17,158.68,158.92,3683064.0,160.5,161.17,158.68,158.92,3683064.0
2020-11-18 12:20:00,158.9,160.32,158.81,159.61,2331660.0,158.9,160.32,158.81,159.61,2331660.0
2020-11-18 12:25:00,159.61,159.63,157.83,158.54,2682834.0,159.61,159.63,157.83,158.54,2682834.0
2020-11-18 12:30:00,158.55,159.56,158.42,159.06,1995705.0,158.55,159.56,158.42,159.06,1995705.0
2020-11-18 12:35:00,159.08,160.2,158.84,160.2,2532843.0,159.08,160.2,158.84,160.2,2532843.0
2020-11-18 12:40:00,160.21,160.23,159.15,159.39,1396077.0,160.21,160.23,159.15,159.39,1396077.0
2020-11-18 12:45:00,159.36,159.97,159.17,159.67,1233390.0,159.36,159.97,159.17,159.67,1233390.0
2020-11-18 12:50:00,159.73,160.33,159.43,159.88,1453935.0,159.73,160.33,159.43,159.88,1453935.0
2020-11-18 12:55:00,159.91,160.12,159.3,159.89,1198047.0,159.91,160.12,159.3,159.89,1198047.0
2020-11-18 13:00:00,159.87,160.64,159.52,160.63,1928394.0,159.87,160.64,159.52,160.63,1928394.0
2020-11-18 13:05:00,160.63,161.3,160.19,161.08,2148699.0,160.63,161.3,160.19,161.08,2148699.0
2020-11-18 13:10:00,161.01,161.17,160.47,160.92,1321122.0,161.01,161.17,160.47,160.92,1321122.0
2020-11-18 13:15:00,160.94,162.2,160.67,162.13,2095932.0,160.94,162.2,160.67,162.13,2095932.0
2020-11-18 13:20:00,162.15,162.67,161.7,161.92,2928333.0,162.15,162.67,161.7,161.92,2928333.0
2020-11-18 13:25:00,161.93,161.98,160.76,161.17,2325720.0,161.93,161.98,160.76,161.17,2325720.0
2020-11-18 13:30:00,161.2,161.33,160.28,161.15,1734021.0,161.2,161.33,160.28,161.15,1734021.0
2020-11-18 13:35:00,161.16,162.28,161.07,162.06,1807005.0,161.16,162.28,161.07,162.06,1807005.0
2020-11-18 13:40:00,162.05,162.12,160.96,161.14,1271718.0,162.05,162.12,160.96,161.14,1271718.0
2020-11-18 13:45:00,161.13,161.46,160.77,161.32,1082901.0,161.13,161.46,160.77,161.32,1082901.0
2020-11-18 13:50:00,161.33,161.36,160.47,161.0,1121055.0,161.33,161.36,160.47,161.0,1121055.0
2020-11-18 13:55:00,161.0,161.6,160.77,161.16,1493751.0,161.0,161.6,160.77,161.16,1493751.0
2020-11-18 14:00:00,161.14,162.17,160.98,162.11,1702683.0,161.14,162.17,160.98,162.11,1702683.0
2020-11-18 14:05:00,162.1,162.79,162.05,162.78,1858368.0,162.1,162.79,162.05,162.78,1858368.0
2020-11-18 14:10:00,162.78,162.96,161.82,161.97,2211231.0,162.78,162.96,161.82,161.97,2211231.0
2020-11-18 14:15:00,161.97,162.55,161.27,161.31,1722003.0,161.97,162.55,161.27,161.31,1722003.0
2020-11-18 14:20:00,161.33,162.2,161.2,161.78,1306053.0,161.33,162.2,161.2,161.78,1306053.0
2020-11-18 14:25:00,161.77,162.26,161.16,162.25,1201506.0,161.77,162.26,161.16,162.25,1201506.0
2020-11-18 14:30:00,162.26,162.31,161.11,161.61,1120149.0,162.26,162.31,161.11,161.61,1120149.0
2020-11-18 14:35:00,161.56,161.78,161.24,161.68,811359.0,161.56,161.78,161.24,161.68,811359.0
2020-11-18 14:40:00,161.73,162.67,161.62,162.5,1522917.0,161.73,162.67,161.62,162.5,1522917.0
2020-11-18 14:45:00,162.55,163.8,162.5,163.1,3342801.0,162.55,163.8,162.5,163.1,3342801.0
2020-11-18 14:50:00,163.11,164.62,163.08,164.47,3187125.0,163.11,164.62,163.08,164.47,3187125.0
2020-11-18 14:55:00,164.47,164.49,163.75,164.24,1831746.0,164.47,164.49,163.75,164.24,1831746.0
2020-11-18 15:00:00,164.22,164.33,163.4,163.8,1880895.0,164.22,164.33,163.4,163.8,1880895.0
2020-11-18 15:05:00,163.77,164.67,163.1,164.6,2053212.0,163.77,164.67,163.1,164.6,2053212.0
2020-11-18 15:10:00,164.57,164.81,163.3,163.5,2203428.0,164.57,164.81,163.3,163.5,2203428.0
2020-11-18 15:15:00,163.44,164.21,163.32,163.78,1323003.0,163.44,164.21,163.32,163.78,1323003.0
2020-11-18 15:20:00,163.84,165.0,163.53,164.94,2212161.0,163.84,165.0,163.53,164.94,2212161.0
2020-11-18 15:25:00,164.95,165.27,164.37,164.87,2524587.0,164.95,165.27,164.37,164.87,2524587.0
2020-11-18 15:30:00,164.85,165.33,163.83,163.93,2200647.0,164.85,165.33,163.83,163.93,2200647.0
2020-11-18 15:35:00,163.99,164.33,163.67,164.02,1310364.0,163.99,164.33,163.67,164.02,1310364.0
2020-11-18 15:40:00,164.02,164.03,162.0,162.42,2451051.0,164.02,164.03,162.0,162.42,2451051.0
2020-11-18 15:45:00,162.44,162.79,161.22,162.64,3170793.0,162.44,162.79,161.22,162.64,3170793.0
2020-11-18 15:50:00,162.45,162.84,161.5,161.74,2205303.0,162.45,162.84,161.5,161.74,2205303.0
2020-11-18 15:55:00,161.7,162.67,161.6,162.21,2496816.0,161.7,162.67,161.6,162.21,2496816.0
2020-11-19 09:30:00,164.0,166.5,163.25,164.16,6710508.0,164.0,166.5,163.25,164.16,6710508.0
2020-11-19 09:35:00,164.13,164.79,162.52,164.01,4160043.0,164.13,164.79,162.52,164.01,4160043.0
2020-11-19 09:40:00,164.02,166.36,163.05,166.24,3688038.0,164.02,166.36,163.05,166.24,3688038.0
2020-11-19 09:45:00,166.23,166.29,164.19,165.59,2761317.0,166.23,166.29,164.19,165.59,2761317.0
2020-11-19 09:50:00,165.58,165.88,164.84,165.45,1851966.0,165.58,165.88,164.84,165.45,1851966.0
2020-11-19 09:55:00,165.42,166.37,165.21,165.39,3269334.0,165.42,166.37,165.21,165.39,3269334.0
2020-11-19 10:00:00,165.41,165.83,164.32,165.61,2508879.0,165.41,165.83,164.32,165.61,2508879.0
2020-11-19 10:05:00,165.56,167.33,165.43,167.31,3451554.0,165.56,167.33,165.43,167.31,3451554.0
2020-11-19 10:10:00,167.29,169.0,167.18,168.14,5825997.0,167.29,169.0,167.18,168.14,5825997.0
2020-11-19 10:15:00,168.15,169.25,167.55,168.18,3865851.0,168.15,169.25,167.55,168.18,3865851.0
2020-11-19 10:20:00,168.1,168.51,166.0,166.73,2959725.0,168.1,168.51,166.0,166.73,2959725.0
2020-11-19 10:25:00,166.73,167.72,166.07,167.65,2710314.0,166.73,167.72,166.07,167.65,2710314.0
2020-11-19 10:30:00,167.67,168.0,166.87,167.59,1808004.0,167.67,168.0,166.87,167.59,1808004.0
2020-11-19 10:35:00,167.62,168.23,166.83,167.84,1639419.0,167.62,168.23,166.83,167.84,1639419.0
2020-11-19 10:40:00,167.9,168.48,167.57,168.38,1887930.0,167.9,168.48,167.57,168.38,1887930.0
2020-11-19 10:45:00,168.39,169.0,168.13,168.61,2528520.0,168.39,169.0,168.13,168.61,2528520.0
2020-11-19 10:50:00,168.54,168.83,167.88,168.07,1436328.0,168.54,168.83,167.88,168.07,1436328.0
2020-11-19 10:55:00,168.06,168.67,167.81,168.27,1641303.0,168.06,168.67,167.81,168.27,1641303.0
2020-11-19 11:00:00,168.3,169.54,168.22,169.13,2525556.0,168.3,169.54,168.22,169.13,2525556.0
2020-11-19 11:05:00,169.1,169.21,168.47,168.61,1362057.0,169.1,169.21,168.47,168.61,1362057.0
2020-11-19 11:10:00,168.62,168.66,167.67,168.45,1637001.0,168.62,168.66,167.67,168.45,1637001.0
2020-11-19 11:15:00,168.44,168.83,168.06,168.77,1365351.0,168.44,168.83,168.06,168.77,1365351.0
2020-11-19 11:20:00,168.8,169.06,168.44,168.79,1117605.0,168.8,169.06,168.44,168.79,1117605.0
2020-11-19 11:25:00,168.82,168.9,168.32,168.45,758637.0,168.82,168.9,168.32,168.45,758637.0
2020-11-19 11:30:00,168.47,169.27,168.46,168.71,1352178.0,168.47,169.27,168.46,168.71,1352178.0
2020-11-19 11:35:00,168.74,168.99,168.03,168.43,1010547.0,168.74,168.99,168.03,168.43,1010547.0
2020-11-19 11:40:00,168.41,168.62,166.6,167.33,2305206.0,168.41,168.62,166.6,167.33,2305206.0
2020-11-19 11:45:00,167.33,167.37,165.46,165.83,2051466.0,167.33,167.37,165.46,165.83,2051466.0
2020-11-19 11:50:00,165.83,166.31,165.23,165.93,2536926.0,165.83,166.31,165.23,165.93,2536926.0
2020-11-19 11:55:00,165.94,166.63,165.5,166.56,1382055.0,165.94,166.63,165.5,166.56,1382055.0
2020-11-19 12:00:00,166.58,167.39,166.07,166.88,1654959.0,166.58,167.39,166.07,166.88,1654959.0
2020-11-19 12:05:00,166.9,167.34,166.26,166.73,1224858.0,166.9,167.34,166.26,166.73,1224858.0
2020-11-19 12:10:00,166.72,166.8,165.67,165.99,1175949.0,166.72,166.8,165.67,165.99,1175949.0
2020-11-19 12:15:00,166.02,166.02,164.33,164.95,1883226.0,166.02,166.02,164.33,164.95,1883226.0
2020-11-19 12:20:00,164.95,165.63,164.58,165.55,1409220.0,164.95,165.63,164.58,165.55,1409220.0
2020-11-19 12:25:00,165.6,165.6,164.77,165.23,776796.0,165.6,165.6,164.77,165.23,776796.0
2020-11-19 12:30:00,165.17,165.94,165.17,165.75,911787.0,165.17,165.94,165.17,165.75,911787.0
2020-11-19 12:35:00,165.74,165.91,165.21,165.86,654792.0,165.74,165.91,165.21,165.86,654792.0
2020-11-19 12:40:00,165.86,166.54,165.73,165.93,1323813.0,165.86,166.54,165.73,165.93,1323813.0
2020-11-19 12:45:00,165.91,165.99,164.98,165.2,885081.0,165.91,165.99,164.98,165.2,885081.0
2020-11-19 12:50:00,165.27,166.0,165.18,165.82,719292.0,165.27,166.0,165.18,165.82,719292.0
2020-11-19 12:55:00,165.8,166.0,165.5,165.62,589347.0,165.8,166.0,165.5,165.62,589347.0
2020-11-19 13:00:00,165.66,166.47,165.43,166.39,898632.0,165.66,166.47,165.43,166.39,898632.0
2020-11-19 13:05:00,166.34,166.6,165.65,165.81,959223.0,166.34,166.6,165.65,165.81,959223.0
2020-11-19 13:10:00,165.74,166.27,165.74,166.25,758127.0,165.74,166.27,165.74,166.25,758127.0
2020-11-19 13:15:00,166.21,166.49,165.77,166.07,744459.0,166.21,166.49,165.77,166.07,744459.0
2020-11-19 13:20:00,166.09,166.22,165.38,165.56,653247.0,166.09,166.22,165.38,165.56,653247.0
2020-11-19 13:25:00,165.56,166.19,165.5,165.84,559443.0,165.56,166.19,165.5,165.84,559443.0
2020-11-19 13:30:00,165.85,166.19,165.72,165.89,502950.0,165.85,166.19,165.72,165.89,502950.0
2020-11-19 13:35:00,165.86,166.33,165.83,166.12,563139.0,165.86,166.33,165.83,166.12,563139.0
2020-11-19 13:40:00,166.12,166.67,166.06,166.48,1054935.0,166.12,166.67,166.06,166.48,1054935.0
2020-11-19 13:45:00,166.51,167.68,166.46,167.42,2267394.0,166.51,167.68,166.46,167.42,2267394.0
2020-11-19 13:50:00,167.45,168.0,167.41,167.68,1703346.0,167.45,168.0,167.41,167.68,1703346.0
2020-11-19 13:55:00,167.71,168.1,167.24,167.7,1463688.0,167.71,168.1,167.24,167.7,1463688.0
2020-11-19 14:00:00,167.7,168.08,167.08,167.34,1602639.0,167.7,168.08,167.08,167.34,1602639.0
2020-11-19 14:05:00,167.32,167.63,167.18,167.46,750579.0,167.32,167.63,167.18,167.46,750579.0
2020-11-19 14:10:00,167.48,167.49,166.47,166.85,884292.0,167.48,167.49,166.47,166.85,884292.0
2020-11-19 14:15:00,166.85,167.17,166.59,167.14,688404.0,166.85,167.17,166.59,167.14,688404.0
2020-11-19 14:20:00,167.14,167.22,166.82,166.93,459492.0,167.14,167.22,166.82,166.93,459492.0
2020-11-19 14:25:00,166.97,167.47,166.96,167.4,689478.0,166.97,167.47,166.96,167.4,689478.0
2020-11-19 14:30:00,167.4,167.85,167.37,167.49,972732.0,167.4,167.85,167.37,167.49,972732.0
2020-11-19 14:35:00,167.48,167.85,167.46,167.71,688011.0,167.48,167.85,167.46,167.71,688011.0
2020-11-19 14:40:00,167.73,167.82,167.24,167.36,645801.0,167.73,167.82,167.24,167.36,645801.0
2020-11-19 14:45:00,167.36,167.67,166.99,167.47,749907.0,167.36,167.67,166.99,167.47,749907.0
2020-11-19 14:50:00,167.45,167.47,166.91,167.02,629115.0,167.45,167.47,166.91,167.02,629115.0
2020-11-19 14:55:00,167.04,167.1,166.58,166.93,695517.0,167.04,167.1,166.58,166.93,695517.0
2020-11-19 15:00:00,166.94,167.3,166.87,167.07,689781.0,166.94,167.3,166.87,167.07,689781.0
2020-11-19 15:05:00,167.09,167.2,166.91,167.02,526092.0,167.09,167.2,166.91,167.02,526092.0
2020-11-19 15:10:00,167.01,167.27,166.67,167.18,832536.0,167.01,167.27,166.67,167.18,832536.0
2020-11-19 15:15:00,167.2,167.23,166.83,166.88,531096.0,167.2,167.23,166.83,166.88,531096.0
2020-11-19 15:20:00,166.88,167.04,165.87,165.87,727218.0,166.88,167.04,165.87,165.87,727218.0
2020-11-19 15:25:00,165.85,165.99,164.96,165.83,1981101.0,165.85,165.99,164.96,165.83,1981101.0
2020-11-19 15:30:00,165.85,166.31,165.82,166.16,1316064.0,165.85,166.31,165.82,166.16,1316064.0
2020-11-19 15:35:00,166.16,166.28,165.0,165.63,1260819.0,166.16,166.28,165.0,165.63,1260819.0
2020-11-19 15:40:00,165.62,165.94,165.11,165.93,1128666.0,165.62,165.94,165.11,165.93,1128666.0
2020-11-19 15:45:00,165.92,166.5,165.88,165.92,1223217.0,165.92,166.5,165.88,165.92,1223217.0
2020-11-19 15:50:00,165.93,166.63,165.76,166.57,1160628.0,165.93,166.63,165.76,166.57,1160628.0
2020-11-19 15:55:00,166.6,166.66,166.04,166.39,1974864.0,166.6,166.66,166.04,166.39,1974864.0
2020-11-20 09:30:00,166.0,166.45,164.83,166.06,3067113.0,166.0,166.45,164.83,166.06,3067113.0
2020-11-20 09:35:00,166.0,166.0,164.4,164.61,2082867.0,166.0,166.0,164.4,164.61,2082867.0
2020-11-20 09:40:00,164.64,167.0,164.6,166.75,2571612.0,164.64,167.0,164.6,166.75,2571612.0
2020-11-20 09:45:00,166.73,167.5,165.83,166.74,2768070.0,166.73,167.5,165.83,166.74,2768070.0
2020-11-20 09:50:00,166.84,167.32,165.89,166.04,1690905.0,166.84,167.32,165.89,166.04,1690905.0
2020-11-20 09:55:00,166.05,166.49,165.5,166.36,1414269.0,166.05,166.49,165.5,166.36,1414269.0
2020-11-20 10:00:00,166.42,166.83,165.72,166.12,1289442.0,166.42,166.83,165.72,166.12,1289442.0
2020-11-20 10:05:00,166.14,166.82,166.09,166.65,1031571.0,166.14,166.82,166.09,166.65,1031571.0
2020-11-20 10:10:00,166.71,166.71,166.26,166.44,746514.0,166.71,166.71,166.26,166.44,746514.0
2020-11-20 10:15:00,166.42,166.82,166.17,166.74,946530.0,166.42,166.82,166.17,166.74,946530.0
2020-11-20 10:20:00,166.73,167.04,166.47,166.5,1238487.0,166.73,167.04,166.47,166.5,1238487.0
2020-11-20 10:25:00,166.52,166.58,165.86,165.87,889104.0,166.52,166.58,165.86,165.87,889104.0
2020-11-20 10:30:00,165.9,166.49,165.87,166.25,740754.0,165.9,166.49,165.87,166.25,740754.0
2020-11-20 10:35:00,166.26,166.42,166.09,166.3,494217.0,166.26,166.42,166.09,166.3,494217.0
2020-11-20 10:40:00,166.29,166.3,165.27,165.5,1097631.0,166.29,166.3,165.27,165.5,1097631.0
2020-11-20 10:45:00,165.53,165.77,165.02,165.17,1211307.0,165.53,165.77,165.02,165.17,1211307.0
2020-11-20 10:50:00,165.18,165.69,165.18,165.47,607854.0,165.18,165.69,165.18,165.47,607854.0
2020-11-20 10:55:00,165.47,165.58,164.58,164.58,1187373.0,165.47,165.58,164.58,164.58,1187373.0
2020-11-20 11:00:00,164.59,165.22,164.54,165.12,1084677.0,164.59,165.22,164.54,165.12,1084677.0
2020-11-20 11:05:00,165.1,165.32,164.77,165.01,747378.0,165.1,165.32,164.77,165.01,747378.0
2020-11-20 11:10:00,165.02,165.31,164.92,165.03,699903.0,165.02,165.31,164.92,165.03,699903.0
2020-11-20 11:15:00,165.03,165.13,164.14,164.17,929604.0,165.03,165.13,164.14,164.17,929604.0
2020-11-20 11:20:00,164.18,164.46,163.88,164.45,1261989.0,164.18,164.46,163.88,164.45,1261989.0
2020-11-20 11:25:00,164.45,164.99,163.9,163.93,1222263.0,164.45,164.99,163.9,163.93,1222263.0
2020-11-20 11:30:00,163.97,164.08,163.05,163.5,2433363.0,163.97,164.08,163.05,163.5,2433363.0
2020-11-20 11:35:00,163.51,164.0,163.33,163.69,957543.0,163.51,164.0,163.33,163.69,957543.0
2020-11-20 11:40:00,163.71,163.83,163.18,163.59,1094775.0,163.71,163.83,163.18,163.59,1094775.0
2020-11-20 11:45:00,163.59,164.34,163.52,164.05,979194.0,163.59,164.34,163.52,164.05,979194.0
2020-11-20 11:50:00,164.07,164.7,163.84,164.68,844758.0,164.07,164.7,163.84,164.68,844758.0
2020-11-20 11:55:00,164.7,164.78,164.45,164.6,705969.0,164.7,164.78,164.45,164.6,705969.0
2020-11-20 12:00:00,164.56,164.63,163.83,164.09,584733.0,164.56,164.63,163.83,164.09,584733.0
2020-11-20 12:05:00,164.08,164.68,164.07,164.62,544218.0,164.08,164.68,164.07,164.62,544218.0
2020-11-20 12:10:00,164.61,165.05,164.59,164.96,699549.0,164.61,165.05,164.59,164.96,699549.0
2020-11-20 12:15:00,164.98,165.14,164.54,164.85,560661.0,164.98,165.14,164.54,164.85,560661.0
2020-11-20 12:20:00,164.85,164.92,164.43,164.66,434652.0,164.85,164.92,164.43,164.66,434652.0
2020-11-20 12:25:00,164.67,164.82,164.1,164.38,516807.0,164.67,164.82,164.1,164.38,516807.0
2020-11-20 12:30:00,164.38,164.68,163.33,164.43,534552.0,164.38,164.68,163.33,164.43,534552.0
2020-11-20 12:35:00,164.41,164.45,164.19,164.33,347487.0,164.41,164.45,164.19,164.33,347487.0
2020-11-20 12:40:00,164.33,164.37,163.74,163.95,501240.0,164.33,164.37,163.74,163.95,501240.0
2020-11-20 12:45:00,163.94,163.99,163.55,163.75,494967.0,163.94,163.99,163.55,163.75,494967.0
2020-11-20 12:50:00,163.72,164.22,163.6,164.0,576996.0,163.72,164.22,163.6,164.0,576996.0
2020-11-20 12:55:00,164.0,164.33,163.67,164.1,353256.0,164.0,164.33,163.67,164.1,353256.0
2020-11-20 13:00:00,164.17,164.33,163.97,164.01,346134.0,164.17,164.33,163.97,164.01,346134.0
2020-11-20 13:05:00,163.98,164.04,163.67,163.77,458682.0,163.98,164.04,163.67,163.77,458682.0
2020-11-20 13:10:00,163.76,163.8,163.41,163.77,381837.0,163.76,163.8,163.41,163.77,381837.0
2020-11-20 13:15:00,163.8,164.11,163.59,163.99,441420.0,163.8,164.11,163.59,163.99,441420.0
2020-11-20 13:20:00,163.98,164.12,163.84,163.85,262104.0,163.98,164.12,163.84,163.85,262104.0
2020-11-20 13:25:00,163.85,164.37,163.75,164.33,518730.0,163.85,164.37,163.75,164.33,518730.0
2020-11-20 13:30:00,164.3,164.66,164.16,164.56,481446.0,164.3,164.66,164.16,164.56,481446.0
2020-11-20 13:35:00,164.55,164.58,163.94,163.98,367239.0,164.55,164.58,163.94,163.98,367239.0
2020-11-20 13:40:00,163.98,164.28,163.95,164.17,304248.0,163.98,164.28,163.95,164.17,304248.0
2020-11-20 13:45:00,164.17,164.27,163.91,163.97,285435.0,164.17,164.27,163.91,163.97,285435.0
2020-11-20 13:50:00,163.98,164.16,163.84,164.06,330687.0,163.98,164.16,163.84,164.06,330687.0
2020-11-20 13:55:00,164.11,164.11,163.67,163.93,338229.0,164.11,164.11,163.67,163.93,338229.0
2020-11-20 14:00:00,163.9,163.99,163.67,163.79,221148.0,163.9,163.99,163.67,163.79,221148.0
2020-11-20 14:05:00,163.81,163.99,163.68,163.86,359985.0,163.81,163.99,163.68,163.86,359985.0
2020-11-20 14:10:00,163.86,163.98,163.58,163.67,388029.0,163.86,163.98,163.58,163.67,388029.0
2020-11-20 14:15:00,163.67,163.86,163.56,163.62,311421.0,163.67,163.86,163.56,163.62,311421.0
2020-11-20 14:20:00,163.63,164.03,163.49,164.03,388284.0,163.63,164.03,163.49,164.03,388284.0
2020-11-20 14:25:00,164.03,164.47,163.91,164.35,523545.0,164.03,164.47,163.91,164.35,523545.0
2020-11-20 14:30:00,164.36,164.42,164.1,164.32,375705.0,164.36,164.42,164.1,164.32,375705.0
2020-11-20 14:35:00,164.33,164.57,164.23,164.29,480774.0,164.33,164.57,164.23,164.29,480774.0
2020-11-20 14:40:00,164.3,164.3,163.77,164.16,532062.0,164.3,164.3,163.77,164.16,532062.0
2020-11-20 14:45:00,164.17,164.42,164.06,164.3,485055.0,164.17,164.42,164.06,164.3,485055.0
2020-11-20 14:50:00,164.3,164.59,164.27,164.43,417468.0,164.3,164.59,164.27,164.43,417468.0
2020-11-20 14:55:00,164.42,164.83,164.25,164.64,624762.0,164.42,164.83,164.25,164.64,624762.0
2020-11-20 15:00:00,164.66,164.87,164.38,164.44,541182.0,164.66,164.87,164.38,164.44,541182.0
2020-11-20 15:05:00,164.43,164.67,164.37,164.43,411717.0,164.43,164.67,164.37,164.43,411717.0
2020-11-20 15:10:00,164.46,164.56,163.95,164.0,505500.0,164.46,164.56,163.95,164.0,505500.0
2020-11-20 15:15:00,164.0,164.04,163.45,163.63,756087.0,164.0,164.04,163.45,163.63,756087.0
2020-11-20 15:20:00,163.63,163.95,163.6,163.8,516378.0,163.63,163.95,163.6,163.8,516378.0
2020-11-20 15:25:00,163.79,164.16,163.78,164.05,541383.0,163.79,164.16,163.78,164.05,541383.0
2020-11-20 15:30:00,164.08,164.18,163.33,163.63,921390.0,164.08,164.18,163.33,163.63,921390.0
2020-11-20 15:35:00,163.64,164.0,163.53,163.89,588930.0,163.64,164.0,163.53,163.89,588930.0
2020-11-20 15:40:00,163.88,164.04,163.4,163.5,613095.0,163.88,164.04,163.4,163.5,613095.0
2020-11-20 15:45:00,163.46,163.74,163.35,163.56,762282.0,163.46,163.74,163.35,163.56,762282.0
2020-11-20 15:50:00,163.56,163.57,163.08,163.19,1275681.0,163.56,163.57,163.08,163.19,1275681.0
2020-11-20 15:55:00,163.2,163.46,163.02,163.15,1527855.0,163.2,163.46,163.02,163.15,1527855.0
2020-11-23 09:30:00,167.83,171.4,167.26,171.16,6414108.0,167.83,171.4,167.26,171.16,6414108.0
2020-11-23 09:35:00,171.17,171.66,170.11,171.19,3324426.0,171.17,171.66,170.11,171.19,3324426.0
2020-11-23 09:40:00,171.19,172.8,171.1,172.67,3745731.0,171.19,172.8,171.1,172.67,3745731.0
2020-11-23 09:45:00,172.72,173.58,172.25,172.27,3688062.0,172.72,173.58,172.25,172.27,3688062.0
2020-11-23 09:50:00,172.26,173.0,171.44,172.67,2755665.0,172.26,173.0,171.44,172.67,2755665.0
2020-11-23 09:55:00,172.71,173.17,172.0,172.71,2186946.0,172.71,173.17,172.0,172.71,2186946.0
2020-11-23 10:00:00,172.75,174.0,172.75,173.84,3799758.0,172.75,174.0,172.75,173.84,3799758.0
2020-11-23 10:05:00,173.79,174.07,172.17,172.42,2116533.0,173.79,174.07,172.17,172.42,2116533.0
2020-11-23 10:10:00,172.42,173.1,172.0,173.05,2210130.0,172.42,173.1,172.0,173.05,2210130.0
2020-11-23 10:15:00,173.0,173.49,172.69,173.21,1729098.0,173.0,173.49,172.69,173.21,1729098.0
2020-11-23 10:20:00,173.17,173.73,172.87,173.4,1784070.0,173.17,173.73,172.87,173.4,1784070.0
2020-11-23 10:25:00,173.42,173.66,172.52,172.88,1359771.0,173.42,173.66,172.52,172.88,1359771.0
2020-11-23 10:30:00,172.91,174.33,172.77,174.26,2073603.0,172.91,174.33,172.77,174.26,2073603.0
2020-11-23 10:35:00,174.24,174.9,173.49,174.87,2587080.0,174.24,174.9,173.49,174.87,2587080.0
2020-11-23 10:40:00,174.85,175.0,174.39,174.65,1819410.0,174.85,175.0,174.39,174.65,1819410.0
2020-11-23 10:45:00,174.63,174.95,174.01,174.53,1331241.0,174.63,174.95,174.01,174.53,1331241.0
2020-11-23 10:50:00,174.51,175.03,174.18,174.22,1296771.0,174.51,175.03,174.18,174.22,1296771.0
2020-11-23 10:55:00,174.25,174.58,173.77,174.09,1131444.0,174.25,174.58,173.77,174.09,1131444.0
2020-11-23 11:00:00,174.15,174.17,173.0,173.27,1255698.0,174.15,174.17,173.0,173.27,1255698.0
2020-11-23 11:05:00,173.29,173.43,172.6,172.62,1437063.0,173.29,173.43,172.6,172.62,1437063.0
2020-11-23 11:10:00,172.61,172.9,172.0,172.06,1956360.0,172.61,172.9,172.0,172.06,1956360.0
2020-11-23 11:15:00,172.03,172.97,171.63,172.94,2075070.0,172.03,172.97,171.63,172.94,2075070.0
2020-11-23 11:20:00,172.96,173.29,172.67,173.02,1402362.0,172.96,173.29,172.67,173.02,1402362.0
2020-11-23 11:25:00,173.01,173.68,172.84,173.61,1241652.0,173.01,173.68,172.84,173.61,1241652.0
2020-11-23 11:30:00,173.59,173.81,172.33,172.61,1028010.0,173.59,173.81,172.33,172.61,1028010.0
2020-11-23 11:35:00,172.6,173.02,172.57,172.96,956178.0,172.6,173.02,172.57,172.96,956178.0
2020-11-23 11:40:00,172.95,173.1,172.5,172.63,712926.0,172.95,173.1,172.5,172.63,712926.0
2020-11-23 11:45:00,172.64,172.98,172.36,172.67,605991.0,172.64,172.98,172.36,172.67,605991.0
2020-11-23 11:50:00,172.74,172.85,172.27,172.37,625308.0,172.74,172.85,172.27,172.37,625308.0
2020-11-23 11:55:00,172.36,172.67,172.3,172.5,728415.0,172.36,172.67,172.3,172.5,728415.0
2020-11-23 12:00:00,172.47,173.15,172.23,173.0,983946.0,172.47,173.15,172.23,173.0,983946.0
2020-11-23 12:05:00,173.01,173.24,172.59,172.73,623805.0,173.01,173.24,172.59,172.73,623805.0
2020-11-23 12:10:00,172.74,172.85,172.39,172.77,490827.0,172.74,172.85,172.39,172.77,490827.0
2020-11-23 12:15:00,172.78,172.8,172.18,172.36,483405.0,172.78,172.8,172.18,172.36,483405.0
2020-11-23 12:20:00,172.36,172.58,172.33,172.55,359334.0,172.36,172.58,172.33,172.55,359334.0
2020-11-23 12:25:00,172.55,172.7,172.38,172.53,460635.0,172.55,172.7,172.38,172.53,460635.0
2020-11-23 12:30:00,172.53,173.12,172.47,172.92,767943.0,172.53,173.12,172.47,172.92,767943.0
2020-11-23 12:35:00,172.92,173.3,172.86,173.22,808941.0,172.92,173.3,172.86,173.22,808941.0
2020-11-23 12:40:00,173.21,173.33,172.72,173.02,633297.0,173.21,173.33,172.72,173.02,633297.0
2020-11-23 12:45:00,173.02,173.19,173.0,173.05,522264.0,173.02,173.19,173.0,173.05,522264.0
2020-11-23 12:50:00,173.01,173.41,173.0,173.29,486300.0,173.01,173.41,173.0,173.29,486300.0
2020-11-23 12:55:00,173.28,173.63,172.93,173.37,812742.0,173.28,173.63,172.93,173.37,812742.0
2020-11-23 13:00:00,173.4,174.17,173.37,174.15,1083300.0,173.4,174.17,173.37,174.15,1083300.0
2020-11-23 13:05:00,174.13,174.51,173.93,174.21,989967.0,174.13,174.51,173.93,174.21,989967.0
2020-11-23 13:10:00,174.21,174.24,173.81,174.0,641811.0,174.21,174.24,173.81,174.0,641811.0
2020-11-23 13:15:00,173.99,174.17,173.61,174.03,611376.0,173.99,174.17,173.61,174.03,611376.0
2020-11-23 13:20:00,174.06,174.29,173.68,173.73,600231.0,174.06,174.29,173.68,173.73,600231.0
2020-11-23 13:25:00,173.77,173.88,173.25,173.68,644229.0,173.77,173.88,173.25,173.68,644229.0
2020-11-23 13:30:00,173.69,173.87,172.98,173.04,789837.0,173.69,173.87,172.98,173.04,789837.0
2020-11-23 13:35:00,173.05,173.47,173.03,173.23,496110.0,173.05,173.47,173.03,173.23,496110.0
2020-11-23 13:40:00,173.21,173.41,172.98,173.13,431817.0,173.21,173.41,172.98,173.13,431817.0
2020-11-23 13:45:00,173.17,174.27,173.05,174.2,1210743.0,173.17,174.27,173.05,174.2,1210743.0
2020-11-23 13:50:00,174.2,174.33,173.92,174.17,823269.0,174.2,174.33,173.92,174.17,823269.0
2020-11-23 13:55:00,174.18,174.18,173.88,174.11,461175.0,174.18,174.18,173.88,174.11,461175.0
2020-11-23 14:00:00,174.1,174.13,173.43,173.72,664347.0,174.1,174.13,173.43,173.72,664347.0
2020-11-23 14:05:00,173.74,174.3,173.72,174.19,638940.0,173.74,174.3,173.72,174.19,638940.0
2020-11-23 14:10:00,174.21,174.33,174.0,174.31,730797.0,174.21,174.33,174.0,174.31,730797.0
2020-11-23 14:15:00,174.32,174.61,173.83,173.91,922821.0,174.32,174.61,173.83,173.91,922821.0
2020-11-23 14:20:00,173.93,174.29,173.75,174.08,563250.0,173.93,174.29,173.75,174.08,563250.0
2020-11-23 14:25:00,174.08,174.13,173.84,174.1,363861.0,174.08,174.13,173.84,174.1,363861.0
2020-11-23 14:30:00,174.11,174.2,173.72,173.88,626037.0,174.11,174.2,173.72,173.88,626037.0
2020-11-23 14:35:00,173.86,174.23,173.86,174.17,462063.0,173.86,174.23,173.86,174.17,462063.0
2020-11-23 14:40:00,174.19,174.19,173.85,173.89,334557.0,174.19,174.19,173.85,173.89,334557.0
2020-11-23 14:45:00,173.87,174.13,173.68,173.72,499761.0,173.87,174.13,173.68,173.72,499761.0
2020-11-23 14:50:00,173.75,174.68,173.59,174.41,936057.0,173.75,174.68,173.59,174.41,936057.0
2020-11-23 14:55:00,174.43,174.8,174.31,174.49,868275.0,174.43,174.8,174.31,174.49,868275.0
2020-11-23 15:00:00,174.49,174.9,174.48,174.88,1201107.0,174.49,174.9,174.48,174.88,1201107.0
2020-11-23 15:05:00,174.88,174.89,174.47,174.56,668460.0,174.88,174.89,174.47,174.56,668460.0
2020-11-23 15:10:00,174.56,174.83,174.49,174.74,792360.0,174.56,174.83,174.49,174.74,792360.0
2020-11-23 15:15:00,174.75,174.92,174.5,174.88,938913.0,174.75,174.92,174.5,174.88,938913.0
2020-11-23 15:20:00,174.88,175.29,174.4,174.67,1720008.0,174.88,175.29,174.4,174.67,1720008.0
2020-11-23 15:25:00,174.67,175.33,174.67,175.05,1284357.0,174.67,175.33,174.67,175.05,1284357.0
2020-11-23 15:30:00,175.06,175.1,174.53,174.55,847029.0,175.06,175.1,174.53,174.55,847029.0
2020-11-23 15:35:00,174.55,174.58,174.05,174.49,1144899.0,174.55,174.58,174.05,174.49,1144899.0
2020-11-23 15:40:00,174.46,174.91,174.43,174.59,903648.0,174.46,174.91,174.43,174.59,903648.0
2020-11-23 15:45:00,174.57,174.61,174.0,174.18,1014597.0,174.57,174.61,174.0,174.18,1014597.0
2020-11-23 15:50:00,174.21,174.5,173.74,173.74,1207434.0,174.21,174.5,173.74,173.74,1207434.0
2020-11-23 15:55:00,173.76,173.96,173.51,173.89,1849695.0,173.76,173.96,173.51,173.89,1849695.0
2020-11-24 09:30:00,180.14,181.06,178.67,179.35,5611707.0,180.14,181.06,178.67,179.35,5611707.0
2020-11-24 09:35:00,179.33,179.45,177.01,178.62,3479826.0,179.33,179.45,177.01,178.62,3479826.0
2020-11-24 09:40:00,178.62,179.19,176.73,177.69,2627610.0,178.62,179.19,176.73,177.69,2627610.0
2020-11-24 09:45:00,177.64,177.7,175.4,176.79,3394203.0,177.64,177.7,175.4,176.79,3394203.0
2020-11-24 09:50:00,176.78,179.0,176.69,178.39,3066753.0,176.78,179.0,176.69,178.39,3066753.0
2020-11-24 09:55:00,178.47,179.67,178.01,179.02,2458224.0,178.47,179.67,178.01,179.02,2458224.0
2020-11-24 10:00:00,178.96,179.73,178.5,179.02,1710189.0,178.96,179.73,178.5,179.02,1710189.0
2020-11-24 10:05:00,179.03,180.33,178.97,180.26,2207643.0,179.03,180.33,178.97,180.26,2207643.0
2020-11-24 10:10:00,180.25,180.77,179.11,179.19,1806837.0,180.25,180.77,179.11,179.19,1806837.0
2020-11-24 10:15:00,179.16,179.66,178.67,179.22,1233033.0,179.16,179.66,178.67,179.22,1233033.0
2020-11-24 10:20:00,179.18,180.22,179.18,179.91,1261041.0,179.18,180.22,179.18,179.91,1261041.0
2020-11-24 10:25:00,179.91,180.27,179.43,179.75,1104519.0,179.91,180.27,179.43,179.75,1104519.0
2020-11-24 10:30:00,179.73,181.53,179.73,180.99,2433834.0,179.73,181.53,179.73,180.99,2433834.0
2020-11-24 10:35:00,181.0,181.84,181.0,181.69,2105592.0,181.0,181.84,181.0,181.69,2105592.0
2020-11-24 10:40:00,181.7,181.81,181.25,181.55,1541652.0,181.7,181.81,181.25,181.55,1541652.0
2020-11-24 10:45:00,181.48,181.55,180.72,181.21,1201770.0,181.48,181.55,180.72,181.21,1201770.0
2020-11-24 10:50:00,181.17,182.23,181.12,181.76,1741461.0,181.17,182.23,181.12,181.76,1741461.0
2020-11-24 10:55:00,181.76,182.3,181.58,182.16,1285299.0,181.76,182.3,181.58,182.16,1285299.0
2020-11-24 11:00:00,182.19,182.8,182.08,182.75,1621605.0,182.19,182.8,182.08,182.75,1621605.0
2020-11-24 11:05:00,182.75,182.85,181.83,182.1,1204446.0,182.75,182.85,181.83,182.1,1204446.0
2020-11-24 11:10:00,182.13,182.33,181.83,181.93,849009.0,182.13,182.33,181.83,181.93,849009.0
2020-11-24 11:15:00,181.93,182.49,181.49,182.32,1021992.0,181.93,182.49,181.49,182.32,1021992.0
2020-11-24 11:20:00,182.29,182.29,181.33,181.48,780078.0,182.29,182.29,181.33,181.48,780078.0
2020-11-24 11:25:00,181.46,182.23,181.18,181.81,852432.0,181.46,182.23,181.18,181.81,852432.0
2020-11-24 11:30:00,181.8,181.83,181.07,181.17,670692.0,181.8,181.83,181.07,181.17,670692.0
2020-11-24 11:35:00,181.17,181.19,180.0,180.95,1415673.0,181.17,181.19,180.0,180.95,1415673.0
2020-11-24 11:40:00,180.99,181.62,180.96,181.39,944829.0,180.99,181.62,180.96,181.39,944829.0
2020-11-24 11:45:00,181.39,181.47,180.52,180.79,715944.0,181.39,181.47,180.52,180.79,715944.0
2020-11-24 11:50:00,180.81,181.1,180.17,180.47,844650.0,180.81,181.1,180.17,180.47,844650.0
2020-11-24 11:55:00,180.52,180.98,180.4,180.87,807546.0,180.52,180.98,180.4,180.87,807546.0
2020-11-24 12:00:00,180.89,181.67,180.62,181.58,1008732.0,180.89,181.67,180.62,181.58,1008732.0
2020-11-24 12:05:00,181.54,181.62,181.0,181.19,573348.0,181.54,181.62,181.0,181.19,573348.0
2020-11-24 12:10:00,181.21,181.81,180.98,181.8,892566.0,181.21,181.81,180.98,181.8,892566.0
2020-11-24 12:15:00,181.8,181.83,181.33,181.42,453567.0,181.8,181.83,181.33,181.42,453567.0
2020-11-24 12:20:00,181.4,181.91,181.38,181.77,654837.0,181.4,181.91,181.38,181.77,654837.0
2020-11-24 12:25:00,181.77,182.33,181.73,182.31,760299.0,181.77,182.33,181.73,182.31,760299.0
2020-11-24 12:30:00,182.3,182.43,182.0,182.19,724854.0,182.3,182.43,182.0,182.19,724854.0
2020-11-24 12:35:00,182.21,182.48,182.1,182.19,520410.0,182.21,182.48,182.1,182.19,520410.0
2020-11-24 12:40:00,182.21,182.67,182.15,182.54,858987.0,182.21,182.67,182.15,182.54,858987.0
2020-11-24 12:45:00,182.56,182.67,182.03,182.49,787446.0,182.56,182.67,182.03,182.49,787446.0
2020-11-24 12:50:00,182.53,182.83,181.6,181.78,1123548.0,182.53,182.83,181.6,181.78,1123548.0
2020-11-24 12:55:00,181.81,182.33,181.78,182.18,500400.0,181.81,182.33,181.78,182.18,500400.0
2020-11-24 13:00:00,182.17,182.33,181.97,182.03,562341.0,182.17,182.33,181.97,182.03,562341.0
2020-11-24 13:05:00,182.03,182.25,181.82,182.02,410898.0,182.03,182.25,181.82,182.02,410898.0
2020-11-24 13:10:00,182.03,182.33,181.77,182.26,653712.0,182.03,182.33,181.77,182.26,653712.0
2020-11-24 13:15:00,182.26,182.81,182.2,182.76,866898.0,182.26,182.81,182.2,182.76,866898.0
2020-11-24 13:20:00,182.77,183.17,182.76,182.96,1377975.0,182.77,183.17,182.76,182.96,1377975.0
2020-11-24 13:25:00,182.97,183.13,182.47,182.55,747138.0,182.97,183.13,182.47,182.55,747138.0
2020-11-24 13:30:00,182.59,182.97,182.54,182.76,528291.0,182.59,182.97,182.54,182.76,528291.0
2020-11-24 13:35:00,182.78,183.33,182.73,183.11,979365.0,182.78,183.33,182.73,183.11,979365.0
2020-11-24 13:40:00,183.1,183.33,182.73,183.17,816426.0,183.1,183.33,182.73,183.17,816426.0
2020-11-24 13:45:00,183.16,183.9,183.15,183.76,1660590.0,183.16,183.9,183.15,183.76,1660590.0
2020-11-24 13:50:00,183.77,184.0,183.6,183.82,969570.0,183.77,184.0,183.6,183.82,969570.0
2020-11-24 13:55:00,183.83,184.5,183.83,184.43,1578762.0,183.83,184.5,183.83,184.43,1578762.0
2020-11-24 14:00:00,184.44,185.0,184.26,184.61,1776045.0,184.44,185.0,184.26,184.61,1776045.0
2020-11-24 14:05:00,184.63,184.74,183.92,184.31,1315383.0,184.63,184.74,183.92,184.31,1315383.0
2020-11-24 14:10:00,184.32,185.0,184.1,184.94,1283109.0,184.32,185.0,184.1,184.94,1283109.0
2020-11-24 14:15:00,184.96,185.67,184.88,185.28,2008914.0,184.96,185.67,184.88,185.28,2008914.0
2020-11-24 14:20:00,185.25,185.53,184.76,185.0,1043184.0,185.25,185.53,184.76,185.0,1043184.0
2020-11-24 14:25:00,185.0,185.41,184.5,184.64,1154844.0,185.0,185.41,184.5,184.64,1154844.0
2020-11-24 14:30:00,184.68,186.0,184.64,185.87,1381539.0,184.68,186.0,184.64,185.87,1381539.0
2020-11-24 14:35:00,185.88,185.95,185.25,185.64,1108482.0,185.88,185.95,185.25,185.64,1108482.0
2020-11-24 14:40:00,185.67,186.0,185.39,185.62,985221.0,185.67,186.0,185.39,185.62,985221.0
2020-11-24 14:45:00,185.63,185.97,185.47,185.76,744222.0,185.63,185.97,185.47,185.76,744222.0
2020-11-24 14:50:00,185.76,186.43,185.61,186.39,1270104.0,185.76,186.43,185.61,186.39,1270104.0
2020-11-24 14:55:00,186.41,186.43,186.05,186.13,979242.0,186.41,186.43,186.05,186.13,979242.0
2020-11-24 15:00:00,186.1,186.15,185.27,185.89,1294821.0,186.1,186.15,185.27,185.89,1294821.0
2020-11-24 15:05:00,185.93,186.3,185.92,186.17,706515.0,185.93,186.3,185.92,186.17,706515.0
2020-11-24 15:10:00,186.16,186.66,185.83,186.05,1416222.0,186.16,186.66,185.83,186.05,1416222.0
2020-11-24 15:15:00,186.05,186.26,185.97,186.12,682308.0,186.05,186.26,185.97,186.12,682308.0
2020-11-24 15:20:00,186.11,186.14,184.7,185.13,1233042.0,186.11,186.14,184.7,185.13,1233042.0
2020-11-24 15:25:00,185.13,185.43,185.0,185.3,975993.0,185.13,185.43,185.0,185.3,975993.0
2020-11-24 15:30:00,185.28,186.11,185.27,185.82,1182147.0,185.28,186.11,185.27,185.82,1182147.0
2020-11-24 15:35:00,185.83,186.0,185.03,185.03,950079.0,185.83,186.0,185.03,185.03,950079.0
2020-11-24 15:40:00,185.06,185.32,184.6,184.66,1769676.0,185.06,185.32,184.6,184.66,1769676.0
2020-11-24 15:45:00,184.67,185.08,184.63,184.77,1198782.0,184.67,185.08,184.63,184.77,1198782.0
2020-11-24 15:50:00,184.76,185.06,184.42,184.85,1453284.0,184.76,185.06,184.42,184.85,1453284.0
2020-11-24 15:55:00,184.83,185.33,184.78,185.29,2020737.0,184.83,185.33,184.78,185.29,2020737.0
2020-11-25 09:30:00,183.39,186.22,182.67,186.18,5787201.0,183.39,186.22,182.67,186.18,5787201.0
2020-11-25 09:35:00,186.13,186.46,183.4,183.7,2962221.0,186.13,186.46,183.4,183.7,2962221.0
2020-11-25 09:40:00,183.74,184.97,182.89,183.08,2408619.0,183.74,184.97,182.89,183.08,2408619.0
2020-11-25 09:45:00,183.06,183.38,181.79,182.88,2368764.0,183.06,183.38,181.79,182.88,2368764.0
2020-11-25 09:50:00,182.84,184.22,182.35,183.68,1915395.0,182.84,184.22,182.35,183.68,1915395.0
2020-11-25 09:55:00,183.64,183.99,182.87,183.53,1258767.0,183.64,183.99,182.87,183.53,1258767.0
2020-11-25 10:00:00,183.52,183.83,182.33,182.63,1305693.0,183.52,183.83,182.33,182.63,1305693.0
2020-11-25 10:05:00,182.65,182.97,181.92,182.8,1335774.0,182.65,182.97,181.92,182.8,1335774.0
2020-11-25 10:10:00,182.8,182.8,181.88,182.54,993429.0,182.8,182.8,181.88,182.54,993429.0
2020-11-25 10:15:00,182.52,183.2,181.86,183.05,1204587.0,182.52,183.2,181.86,183.05,1204587.0
2020-11-25 10:20:00,183.08,184.05,182.63,183.88,1487556.0,183.08,184.05,182.63,183.88,1487556.0
2020-11-25 10:25:00,183.9,184.72,183.9,184.46,1509594.0,183.9,184.72,183.9,184.46,1509594.0
2020-11-25 10:30:00,184.49,184.55,183.82,184.19,748461.0,184.49,184.55,183.82,184.19,748461.0
2020-11-25 10:35:00,184.17,184.18,183.4,183.4,727206.0,184.17,184.18,183.4,183.4,727206.0
2020-11-25 10:40:00,183.41,184.14,183.17,183.35,1074294.0,183.41,184.14,183.17,183.35,1074294.0
2020-11-25 10:45:00,183.32,184.37,183.21,184.18,933840.0,183.32,184.37,183.21,184.18,933840.0
2020-11-25 10:50:00,184.19,184.85,184.1,184.2,1262328.0,184.19,184.85,184.1,184.2,1262328.0
2020-11-25 10:55:00,184.21,185.0,184.13,185.0,828402.0,184.21,185.0,184.13,185.0,828402.0
2020-11-25 11:00:00,184.97,186.3,184.72,186.17,2189193.0,184.97,186.3,184.72,186.17,2189193.0
2020-11-25 11:05:00,186.18,187.62,186.0,187.56,2944293.0,186.18,187.62,186.0,187.56,2944293.0
2020-11-25 11:10:00,187.53,188.33,187.23,187.62,2642397.0,187.53,188.33,187.23,187.62,2642397.0
2020-11-25 11:15:00,187.6,187.83,187.0,187.47,1634808.0,187.6,187.83,187.0,187.47,1634808.0
2020-11-25 11:20:00,187.48,187.88,186.67,187.58,1644525.0,187.48,187.88,186.67,187.58,1644525.0
2020-11-25 11:25:00,187.58,188.16,187.5,187.94,1406823.0,187.58,188.16,187.5,187.94,1406823.0
2020-11-25 11:30:00,187.97,188.33,187.39,188.29,1579362.0,187.97,188.33,187.39,188.29,1579362.0
2020-11-25 11:35:00,188.29,188.77,187.53,188.11,2088006.0,188.29,188.77,187.53,188.11,2088006.0
2020-11-25 11:40:00,188.09,188.17,187.22,187.57,1240536.0,188.09,188.17,187.22,187.57,1240536.0
2020-11-25 11:45:00,187.6,187.92,187.33,187.41,693972.0,187.6,187.92,187.33,187.41,693972.0
2020-11-25 11:50:00,187.34,188.36,187.32,187.79,1137393.0,187.34,188.36,187.32,187.79,1137393.0
2020-11-25 11:55:00,187.84,187.95,187.5,187.51,571329.0,187.84,187.95,187.5,187.51,571329.0
2020-11-25 12:00:00,187.53,187.97,187.33,187.78,664323.0,187.53,187.97,187.33,187.78,664323.0
2020-11-25 12:05:00,187.77,188.0,187.68,187.87,542352.0,187.77,188.0,187.68,187.87,542352.0
2020-11-25 12:10:00,187.89,188.34,187.61,188.23,929667.0,187.89,188.34,187.61,188.23,929667.0
2020-11-25 12:15:00,188.23,188.5,188.0,188.07,945429.0,188.23,188.5,188.0,188.07,945429.0
2020-11-25 12:20:00,188.06,188.57,188.0,188.56,707370.0,188.06,188.57,188.0,188.56,707370.0
2020-11-25 12:25:00,188.53,188.59,187.78,187.98,744576.0,188.53,188.59,187.78,187.98,744576.0
2020-11-25 12:30:00,188.0,188.5,187.99,188.15,596322.0,188.0,188.5,187.99,188.15,596322.0
2020-11-25 12:35:00,188.18,188.33,188.05,188.15,316893.0,188.18,188.33,188.05,188.15,316893.0
2020-11-25 12:40:00,188.14,188.43,187.93,188.33,545589.0,188.14,188.43,187.93,188.33,545589.0
2020-11-25 12:45:00,188.3,188.33,188.02,188.24,387363.0,188.3,188.33,188.02,188.24,387363.0
2020-11-25 12:50:00,188.26,188.42,188.05,188.37,360240.0,188.26,188.42,188.05,188.37,360240.0
2020-11-25 12:55:00,188.39,189.16,188.34,188.7,1480128.0,188.39,189.16,188.34,188.7,1480128.0
2020-11-25 13:00:00,188.69,189.16,188.42,189.08,1040877.0,188.69,189.16,188.42,189.08,1040877.0
2020-11-25 13:05:00,189.12,189.12,188.6,188.86,531168.0,189.12,189.12,188.6,188.86,531168.0
2020-11-25 13:10:00,188.87,189.67,188.83,189.57,1203540.0,188.87,189.67,188.83,189.57,1203540.0
2020-11-25 13:15:00,189.54,189.9,189.5,189.5,1381098.0,189.54,189.9,189.5,189.5,1381098.0
2020-11-25 13:20:00,189.52,190.0,189.51,189.98,956391.0,189.52,190.0,189.51,189.98,956391.0
2020-11-25 13:25:00,189.98,190.8,189.82,190.62,2010399.0,189.98,190.8,189.82,190.62,2010399.0
2020-11-25 13:30:00,190.6,190.64,189.9,190.52,1425255.0,190.6,190.64,189.9,190.52,1425255.0
2020-11-25 13:35:00,190.53,190.53,190.1,190.34,787473.0,190.53,190.53,190.1,190.34,787473.0
2020-11-25 13:40:00,190.29,190.75,190.14,190.66,918657.0,190.29,190.75,190.14,190.66,918657.0
2020-11-25 13:45:00,190.63,190.83,190.57,190.79,898779.0,190.63,190.83,190.57,190.79,898779.0
2020-11-25 13:50:00,190.77,190.82,190.09,190.12,688479.0,190.77,190.82,190.09,190.12,688479.0
2020-11-25 13:55:00,190.12,190.18,189.31,190.07,1244652.0,190.12,190.18,189.31,190.07,1244652.0
2020-11-25 14:00:00,190.06,190.35,189.56,189.67,918387.0,190.06,190.35,189.56,189.67,918387.0
2020-11-25 14:05:00,189.67,189.96,189.21,189.26,815577.0,189.67,189.96,189.21,189.26,815577.0
2020-11-25 14:10:00,189.33,189.67,188.78,189.64,898641.0,189.33,189.67,188.78,189.64,898641.0
2020-11-25 14:15:00,189.64,189.92,189.48,189.57,489018.0,189.64,189.92,189.48,189.57,489018.0
2020-11-25 14:20:00,189.57,189.77,189.08,189.2,505716.0,189.57,189.77,189.08,189.2,505716.0
2020-11-25 14:25:00,189.19,189.86,189.0,189.62,725355.0,189.19,189.86,189.0,189.62,725355.0
2020-11-25 14:30:00,189.67,190.1,189.62,189.87,702963.0,189.67,190.1,189.62,189.87,702963.0
2020-11-25 14:35:00,189.88,189.98,189.58,189.84,397113.0,189.88,189.98,189.58,189.84,397113.0
2020-11-25 14:40:00,189.87,190.67,189.83,190.47,1010694.0,189.87,190.67,189.83,190.47,1010694.0
2020-11-25 14:45:00,190.48,190.83,190.21,190.37,979917.0,190.48,190.83,190.21,190.37,979917.0
2020-11-25 14:50:00,190.36,190.61,190.21,190.34,488463.0,190.36,190.61,190.21,190.34,488463.0
2020-11-25 14:55:00,190.36,190.4,189.93,190.38,588267.0,190.36,190.4,189.93,190.38,588267.0
2020-11-25 15:00:00,190.34,191.23,190.26,190.96,1341876.0,190.34,191.23,190.26,190.96,1341876.0
2020-11-25 15:05:00,190.96,191.13,190.74,191.07,803055.0,190.96,191.13,190.74,191.07,803055.0
2020-11-25 15:10:00,191.08,191.28,190.87,191.24,748419.0,191.08,191.28,190.87,191.24,748419.0
2020-11-25 15:15:00,191.25,191.28,190.81,191.11,773814.0,191.25,191.28,190.81,191.11,773814.0
2020-11-25 15:20:00,191.11,191.13,190.67,190.84,556326.0,191.11,191.13,190.67,190.84,556326.0
2020-11-25 15:25:00,190.84,190.9,190.06,190.42,828762.0,190.84,190.9,190.06,190.42,828762.0
2020-11-25 15:30:00,190.4,191.08,190.29,190.96,826380.0,190.4,191.08,190.29,190.96,826380.0
2020-11-25 15:35:00,190.98,191.17,190.8,190.85,759483.0,190.98,191.17,190.8,190.85,759483.0
2020-11-25 15:40:00,190.9,191.08,190.78,190.9,723762.0,190.9,191.08,190.78,190.9,723762.0
2020-11-25 15:45:00,190.9,191.03,190.14,190.26,1153053.0,190.9,191.03,190.14,190.26,1153053.0
2020-11-25 15:50:00,190.3,191.0,190.08,190.95,1611519.0,190.3,191.0,190.08,190.95,1611519.0
2020-11-25 15:55:00,190.95,191.33,190.73,191.33,2204844.0,190.95,191.33,190.73,191.33,2204844.0
2020-11-27 09:30:00,193.95,196.04,192.82,195.98,5366583.0,193.95,196.04,192.82,195.98,5366583.0
2020-11-27 09:35:00,196.0,196.55,194.96,195.7,3083070.0,196.0,196.55,194.96,195.7,3083070.0
2020-11-27 09:40:00,195.74,198.4,195.72,198.32,3704649.0,195.74,198.4,195.72,198.32,3704649.0
2020-11-27 09:45:00,198.32,198.67,197.13,197.25,2908491.0,198.32,198.67,197.13,197.25,2908491.0
2020-11-27 09:50:00,197.28,198.35,197.22,198.33,2176179.0,197.28,198.35,197.22,198.33,2176179.0
2020-11-27 09:55:00,198.33,199.16,197.55,198.78,2745192.0,198.33,199.16,197.55,198.78,2745192.0
2020-11-27 10:00:00,198.88,199.3,197.92,198.22,2560140.0,198.88,199.3,197.92,198.22,2560140.0
2020-11-27 10:05:00,198.28,198.91,196.33,197.93,2980059.0,198.28,198.91,196.33,197.93,2980059.0
2020-11-27 10:10:00,197.9,198.76,197.77,198.08,1792602.0,197.9,198.76,197.77,198.08,1792602.0
2020-11-27 10:15:00,198.01,198.33,197.59,198.01,1342443.0,198.01,198.33,197.59,198.01,1342443.0
2020-11-27 10:20:00,198.04,198.62,197.62,198.33,1497996.0,198.04,198.62,197.62,198.33,1497996.0
2020-11-27 10:25:00,198.33,199.17,198.0,198.25,2159064.0,198.33,199.17,198.0,198.25,2159064.0
2020-11-27 10:30:00,198.26,198.48,197.53,198.37,1801092.0,198.26,198.48,197.53,198.37,1801092.0
2020-11-27 10:35:00,198.34,198.97,198.28,198.55,1228170.0,198.34,198.97,198.28,198.55,1228170.0
2020-11-27 10:40:00,198.59,198.71,198.17,198.21,1116072.0,198.59,198.71,198.17,198.21,1116072.0
2020-11-27 10:45:00,198.22,198.32,197.87,198.16,1002846.0,198.22,198.32,197.87,198.16,1002846.0
2020-11-27 10:50:00,198.17,199.0,197.88,198.82,1525611.0,198.17,199.0,197.88,198.82,1525611.0
2020-11-27 10:55:00,198.81,199.29,198.69,199.12,1715472.0,198.81,199.29,198.69,199.12,1715472.0
2020-11-27 11:00:00,199.13,199.59,198.19,198.86,2323188.0,199.13,199.59,198.19,198.86,2323188.0
2020-11-27 11:05:00,198.9,199.21,198.4,198.61,969624.0,198.9,199.21,198.4,198.61,969624.0
2020-11-27 11:10:00,198.55,198.6,198.0,198.1,1276734.0,198.55,198.6,198.0,198.1,1276734.0
2020-11-27 11:15:00,198.11,198.24,197.67,198.23,1275846.0,198.11,198.24,197.67,198.23,1275846.0
2020-11-27 11:20:00,198.18,198.42,196.74,196.74,1773849.0,198.18,198.42,196.74,196.74,1773849.0
2020-11-27 11:25:00,196.76,197.06,195.67,196.64,2054283.0,196.76,197.06,195.67,196.64,2054283.0
2020-11-27 11:30:00,196.63,197.77,196.57,197.69,1665837.0,196.63,197.77,196.57,197.69,1665837.0
2020-11-27 11:35:00,197.69,197.69,197.04,197.07,852690.0,197.69,197.69,197.04,197.07,852690.0
2020-11-27 11:40:00,197.06,197.17,196.4,196.47,915537.0,197.06,197.17,196.4,196.47,915537.0
2020-11-27 11:45:00,196.49,196.5,195.33,195.34,1340619.0,196.49,196.5,195.33,195.34,1340619.0
2020-11-27 11:50:00,195.33,196.37,195.2,196.29,1483719.0,195.33,196.37,195.2,196.29,1483719.0
2020-11-27 11:55:00,196.3,196.65,196.0,196.33,1028673.0,196.3,196.65,196.0,196.33,1028673.0
2020-11-27 12:00:00,196.33,197.37,196.28,197.21,1111968.0,196.33,197.37,196.28,197.21,1111968.0
2020-11-27 12:05:00,197.23,197.67,197.1,197.39,1076850.0,197.23,197.67,197.1,197.39,1076850.0
2020-11-27 12:10:00,197.4,197.42,196.0,196.47,923301.0,197.4,197.42,196.0,196.47,923301.0
2020-11-27 12:15:00,196.5,197.07,196.47,196.7,789222.0,196.5,197.07,196.47,196.7,789222.0
2020-11-27 12:20:00,196.69,196.73,196.18,196.42,656253.0,196.69,196.73,196.18,196.42,656253.0
2020-11-27 12:25:00,196.4,196.44,195.61,195.79,875766.0,196.4,196.44,195.61,195.79,875766.0
2020-11-27 12:30:00,195.76,195.85,193.83,195.0,1738329.0,195.76,195.85,193.83,195.0,1738329.0
2020-11-27 12:35:00,195.0,196.0,194.89,195.96,1378218.0,195.0,196.0,194.89,195.96,1378218.0
2020-11-27 12:40:00,195.96,196.01,194.72,194.79,854856.0,195.96,196.01,194.72,194.79,854856.0
2020-11-27 12:45:00,194.79,195.23,194.33,195.0,1081569.0,194.79,195.23,194.33,195.0,1081569.0
2020-11-27 12:50:00,195.03,195.17,194.9,195.07,817173.0,195.03,195.17,194.9,195.07,817173.0
2020-11-27 12:55:00,195.04,195.36,195.0,195.25,1728354.0,195.04,195.36,195.0,195.25,1728354.0
2020-11-30 09:30:00,200.74,202.6,198.77,200.22,6178413.0,200.74,202.6,198.77,200.22,6178413.0
2020-11-30 09:35:00,200.29,200.95,198.27,198.52,3298182.0,200.29,200.95,198.27,198.52,3298182.0
2020-11-30 09:40:00,198.56,199.93,197.15,197.98,3005118.0,198.56,199.93,197.15,197.98,3005118.0
2020-11-30 09:45:00,197.97,198.03,193.85,194.49,3671001.0,197.97,198.03,193.85,194.49,3671001.0
2020-11-30 09:50:00,194.45,197.15,194.11,197.05,3843843.0,194.45,197.15,194.11,197.05,3843843.0
2020-11-30 09:55:00,197.02,198.0,196.5,196.83,2437689.0,197.02,198.0,196.5,196.83,2437689.0
2020-11-30 10:00:00,196.78,197.0,194.51,195.8,2366094.0,196.78,197.0,194.51,195.8,2366094.0
2020-11-30 10:05:00,195.81,196.48,195.29,195.78,1447209.0,195.81,196.48,195.29,195.78,1447209.0
2020-11-30 10:10:00,195.84,196.3,194.67,195.96,1589565.0,195.84,196.3,194.67,195.96,1589565.0
2020-11-30 10:15:00,195.94,196.29,194.9,195.79,1271145.0,195.94,196.29,194.9,195.79,1271145.0
2020-11-30 10:20:00,195.83,196.13,194.0,194.13,1850172.0,195.83,196.13,194.0,194.13,1850172.0
2020-11-30 10:25:00,194.13,194.13,188.67,190.01,4402311.0,194.13,194.13,188.67,190.01,4402311.0
2020-11-30 10:30:00,190.03,192.94,188.9,192.1,3449940.0,190.03,192.94,188.9,192.1,3449940.0
2020-11-30 10:35:00,192.13,192.23,188.5,188.5,3067080.0,192.13,192.23,188.5,188.5,3067080.0
2020-11-30 10:40:00,188.52,190.0,184.84,185.07,4723950.0,188.52,190.0,184.84,185.07,4723950.0
2020-11-30 10:45:00,185.06,189.49,185.03,189.35,3291396.0,185.06,189.49,185.03,189.35,3291396.0
2020-11-30 10:50:00,189.35,191.3,189.0,190.79,3045756.0,189.35,191.3,189.0,190.79,3045756.0
2020-11-30 10:55:00,190.81,192.42,190.8,192.17,2521884.0,190.81,192.42,190.8,192.17,2521884.0
2020-11-30 11:00:00,192.25,192.62,190.58,192.48,1834161.0,192.25,192.62,190.58,192.48,1834161.0
2020-11-30 11:05:00,192.53,193.27,192.14,192.95,1884492.0,192.53,193.27,192.14,192.95,1884492.0
2020-11-30 11:10:00,192.89,194.0,192.7,193.23,2152710.0,192.89,194.0,192.7,193.23,2152710.0
2020-11-30 11:15:00,193.23,194.33,192.64,192.91,1743606.0,193.23,194.33,192.64,192.91,1743606.0
2020-11-30 11:20:00,192.89,193.8,192.58,192.7,1065054.0,192.89,193.8,192.58,192.7,1065054.0
2020-11-30 11:25:00,192.7,194.1,192.1,193.0,1555830.0,192.7,194.1,192.1,193.0,1555830.0
2020-11-30 11:30:00,192.96,193.57,192.23,192.56,1059204.0,192.96,193.57,192.23,192.56,1059204.0
2020-11-30 11:35:00,192.56,194.98,192.11,194.72,1813809.0,192.56,194.98,192.11,194.72,1813809.0
2020-11-30 11:40:00,194.73,195.67,194.2,195.59,2265570.0,194.73,195.67,194.2,195.59,2265570.0
2020-11-30 11:45:00,195.57,196.04,194.87,195.76,1603890.0,195.57,196.04,194.87,195.76,1603890.0
2020-11-30 11:50:00,195.7,196.5,195.17,196.44,1470693.0,195.7,196.5,195.17,196.44,1470693.0
2020-11-30 11:55:00,196.46,196.82,195.54,195.74,1779942.0,196.46,196.82,195.54,195.74,1779942.0
2020-11-30 12:00:00,195.73,195.78,194.83,195.04,1161180.0,195.73,195.78,194.83,195.04,1161180.0
2020-11-30 12:05:00,195.04,195.37,194.44,194.79,1046856.0,195.04,195.37,194.44,194.79,1046856.0
2020-11-30 12:10:00,194.81,195.21,194.17,194.98,1048893.0,194.81,195.21,194.17,194.98,1048893.0
2020-11-30 12:15:00,194.98,195.27,194.4,194.74,709788.0,194.98,195.27,194.4,194.74,709788.0
2020-11-30 12:20:00,194.74,194.76,192.9,193.81,1332909.0,194.74,194.76,192.9,193.81,1332909.0
2020-11-30 12:25:00,193.78,194.66,193.33,194.4,1043178.0,193.78,194.66,193.33,194.4,1043178.0
2020-11-30 12:30:00,194.42,194.83,194.09,194.48,651558.0,194.42,194.83,194.09,194.48,651558.0
2020-11-30 12:35:00,194.47,194.6,192.87,193.27,872340.0,194.47,194.6,192.87,193.27,872340.0
2020-11-30 12:40:00,193.27,193.71,192.48,193.26,1073865.0,193.27,193.71,192.48,193.26,1073865.0
2020-11-30 12:45:00,193.26,193.51,192.18,192.74,734418.0,193.26,193.51,192.18,192.74,734418.0
2020-11-30 12:50:00,192.7,192.88,191.77,191.94,713616.0,192.7,192.88,191.77,191.94,713616.0
2020-11-30 12:55:00,191.95,194.33,191.94,193.88,1538256.0,191.95,194.33,191.94,193.88,1538256.0
2020-11-30 13:00:00,193.9,194.33,192.95,193.0,780819.0,193.9,194.33,192.95,193.0,780819.0
2020-11-30 13:05:00,192.97,193.61,192.83,193.16,655368.0,192.97,193.61,192.83,193.16,655368.0
2020-11-30 13:10:00,193.16,193.36,192.5,192.68,468990.0,193.16,193.36,192.5,192.68,468990.0
2020-11-30 13:15:00,192.68,193.37,192.67,193.07,554277.0,192.68,193.37,192.67,193.07,554277.0
2020-11-30 13:20:00,193.07,193.5,192.67,192.86,586845.0,193.07,193.5,192.67,192.86,586845.0
2020-11-30 13:25:00,192.86,193.64,192.54,193.29,723522.0,192.86,193.64,192.54,193.29,723522.0
2020-11-30 13:30:00,193.29,194.67,193.05,194.51,980304.0,193.29,194.67,193.05,194.51,980304.0
2020-11-30 13:35:00,194.44,194.75,193.79,194.16,879141.0,194.44,194.75,193.79,194.16,879141.0
2020-11-30 13:40:00,194.2,194.91,194.13,194.53,767649.0,194.2,194.91,194.13,194.53,767649.0
2020-11-30 13:45:00,194.53,194.75,194.17,194.56,480030.0,194.53,194.75,194.17,194.56,480030.0
2020-11-30 13:50:00,194.5,194.67,193.06,193.06,762558.0,194.5,194.67,193.06,193.06,762558.0
2020-11-30 13:55:00,193.07,193.71,193.03,193.49,617097.0,193.07,193.71,193.03,193.49,617097.0
2020-11-30 14:00:00,193.43,194.11,193.17,193.94,604839.0,193.43,194.11,193.17,193.94,604839.0
2020-11-30 14:05:00,193.92,193.99,193.42,193.58,370083.0,193.92,193.99,193.42,193.58,370083.0
2020-11-30 14:10:00,193.53,193.83,192.87,193.6,581376.0,193.53,193.83,192.87,193.6,581376.0
2020-11-30 14:15:00,193.66,194.0,193.5,193.62,437901.0,193.66,194.0,193.5,193.62,437901.0
2020-11-30 14:20:00,193.54,193.83,193.51,193.63,337686.0,193.54,193.83,193.51,193.63,337686.0
2020-11-30 14:25:00,193.63,193.8,193.37,193.54,446031.0,193.63,193.8,193.37,193.54,446031.0
2020-11-30 14:30:00,193.46,193.75,193.2,193.44,362883.0,193.46,193.75,193.2,193.44,362883.0
2020-11-30 14:35:00,193.39,193.85,193.3,193.7,387354.0,193.39,193.85,193.3,193.7,387354.0
2020-11-30 14:40:00,193.68,193.8,193.43,193.56,375030.0,193.68,193.8,193.43,193.56,375030.0
2020-11-30 14:45:00,193.52,194.67,193.31,194.64,1050810.0,193.52,194.67,193.31,194.64,1050810.0
2020-11-30 14:50:00,194.63,195.25,194.52,194.72,1057014.0,194.63,195.25,194.52,194.72,1057014.0
2020-11-30 14:55:00,194.72,194.94,194.45,194.62,615258.0,194.72,194.94,194.45,194.62,615258.0
2020-11-30 15:00:00,194.66,195.1,194.54,194.74,901731.0,194.66,195.1,194.54,194.74,901731.0
2020-11-30 15:05:00,194.77,194.83,193.59,193.85,737727.0,194.77,194.83,193.59,193.85,737727.0
2020-11-30 15:10:00,193.84,194.12,193.61,193.79,544089.0,193.84,194.12,193.61,193.79,544089.0
2020-11-30 15:15:00,193.75,193.99,193.72,193.84,342948.0,193.75,193.99,193.72,193.84,342948.0
2020-11-30 15:20:00,193.8,193.86,193.25,193.34,532425.0,193.8,193.86,193.25,193.34,532425.0
2020-11-30 15:25:00,193.34,193.48,192.63,192.95,641730.0,193.34,193.48,192.63,192.95,641730.0
2020-11-30 15:30:00,192.92,193.3,192.73,192.77,564885.0,192.92,193.3,192.73,192.77,564885.0
2020-11-30 15:35:00,192.77,192.84,192.0,192.46,912765.0,192.77,192.84,192.0,192.46,912765.0
2020-11-30 15:40:00,192.41,192.52,191.4,191.61,1170684.0,192.41,192.52,191.4,191.61,1170684.0
2020-11-30 15:45:00,191.62,192.19,191.44,191.51,1076292.0,191.62,192.19,191.44,191.51,1076292.0
2020-11-30 15:50:00,191.53,191.55,188.98,189.13,2325294.0,191.53,191.55,188.98,189.13,2325294.0
2020-11-30 15:55:00,189.13,189.47,187.87,188.83,2920986.0,189.13,189.47,187.87,188.83,2920986.0
2020-12-01 09:30:00,199.2,199.28,196.04,196.06,4630104.0,199.2,199.28,196.04,196.06,4630104.0
2020-12-01 09:35:00,196.18,196.79,194.67,195.52,3200964.0,196.18,196.79,194.67,195.52,3200964.0
2020-12-01 09:40:00,195.45,196.0,194.09,194.68,2524674.0,195.45,196.0,194.09,194.68,2524674.0
2020-12-01 09:45:00,194.79,195.21,193.67,194.23,2034363.0,194.79,195.21,193.67,194.23,2034363.0
2020-12-01 09:50:00,194.29,196.33,194.23,195.91,2472813.0,194.29,196.33,194.23,195.91,2472813.0
2020-12-01 09:55:00,195.89,196.33,195.19,196.31,1869165.0,195.89,196.33,195.19,196.31,1869165.0
2020-12-01 10:00:00,196.26,197.63,195.77,196.57,2673363.0,196.26,197.63,195.77,196.57,2673363.0
2020-12-01 10:05:00,196.65,196.97,195.17,195.19,1662468.0,196.65,196.97,195.17,195.19,1662468.0
2020-12-01 10:10:00,195.19,195.45,193.33,194.98,2814801.0,195.19,195.45,193.33,194.98,2814801.0
2020-12-01 10:15:00,195.04,195.45,194.5,194.63,1311201.0,195.04,195.45,194.5,194.63,1311201.0
2020-12-01 10:20:00,194.63,195.15,193.33,193.35,1190082.0,194.63,195.15,193.33,193.35,1190082.0
2020-12-01 10:25:00,193.38,194.66,192.83,193.84,1798719.0,193.38,194.66,192.83,193.84,1798719.0
2020-12-01 10:30:00,193.87,193.93,191.67,192.38,2235822.0,193.87,193.93,191.67,192.38,2235822.0
2020-12-01 10:35:00,192.38,192.6,190.68,190.9,1805040.0,192.38,192.6,190.68,190.9,1805040.0
2020-12-01 10:40:00,190.96,193.27,190.9,193.17,2269404.0,190.96,193.27,190.9,193.17,2269404.0
2020-12-01 10:45:00,193.18,194.28,193.08,193.91,1874655.0,193.18,194.28,193.08,193.91,1874655.0
2020-12-01 10:50:00,193.92,194.6,193.91,194.29,1221453.0,193.92,194.6,193.91,194.29,1221453.0
2020-12-01 10:55:00,194.33,195.17,193.75,194.89,1583793.0,194.33,195.17,193.75,194.89,1583793.0
2020-12-01 11:00:00,194.9,195.0,193.77,193.77,909489.0,194.9,195.0,193.77,193.77,909489.0
2020-12-01 11:05:00,193.77,194.59,193.63,193.93,857424.0,193.77,194.59,193.63,193.93,857424.0
2020-12-01 11:10:00,193.92,194.13,193.51,194.07,574326.0,193.92,194.13,193.51,194.07,574326.0
2020-12-01 11:15:00,194.05,194.63,193.9,194.44,779481.0,194.05,194.63,193.9,194.44,779481.0
2020-12-01 11:20:00,194.46,194.48,193.6,194.17,517497.0,194.46,194.48,193.6,194.17,517497.0
2020-12-01 11:25:00,194.18,194.27,193.38,193.67,644313.0,194.18,194.27,193.38,193.67,644313.0
2020-12-01 11:30:00,193.7,194.18,193.59,193.96,517905.0,193.7,194.18,193.59,193.96,517905.0
2020-12-01 11:35:00,193.99,194.0,193.02,193.3,546324.0,193.99,194.0,193.02,193.3,546324.0
2020-12-01 11:40:00,193.28,193.68,193.18,193.66,543993.0,193.28,193.68,193.18,193.66,543993.0
2020-12-01 11:45:00,193.66,194.23,193.36,194.13,532755.0,193.66,194.23,193.36,194.13,532755.0
2020-12-01 11:50:00,194.13,194.97,194.13,194.4,989934.0,194.13,194.97,194.13,194.4,989934.0
2020-12-01 11:55:00,194.38,194.98,194.34,194.72,752289.0,194.38,194.98,194.34,194.72,752289.0
2020-12-01 12:00:00,194.7,195.4,194.45,195.4,1104963.0,194.7,195.4,194.45,195.4,1104963.0
2020-12-01 12:05:00,195.4,195.61,194.5,195.1,933519.0,195.4,195.61,194.5,195.1,933519.0
2020-12-01 12:10:00,195.1,195.16,194.28,194.52,586038.0,195.1,195.16,194.28,194.52,586038.0
2020-12-01 12:15:00,194.53,194.8,194.4,194.49,434049.0,194.53,194.8,194.4,194.49,434049.0
2020-12-01 12:20:00,194.5,194.66,194.3,194.55,405828.0,194.5,194.66,194.3,194.55,405828.0
2020-12-01 12:25:00,194.5,194.63,193.98,194.17,520143.0,194.5,194.63,193.98,194.17,520143.0
2020-12-01 12:30:00,194.17,194.18,192.14,193.28,1573209.0,194.17,194.18,192.14,193.28,1573209.0
2020-12-01 12:35:00,193.28,194.06,192.93,193.68,1076274.0,193.28,194.06,192.93,193.68,1076274.0
2020-12-01 12:40:00,193.67,194.01,193.15,193.73,600036.0,193.67,194.01,193.15,193.73,600036.0
2020-12-01 12:45:00,193.71,194.33,193.62,194.07,435882.0,193.71,194.33,193.62,194.07,435882.0
2020-12-01 12:50:00,194.07,194.28,193.75,193.87,418845.0,194.07,194.28,193.75,193.87,418845.0
2020-12-01 12:55:00,193.91,194.0,193.17,193.23,600987.0,193.91,194.0,193.17,193.23,600987.0
2020-12-01 13:00:00,193.29,193.56,193.07,193.31,414513.0,193.29,193.56,193.07,193.31,414513.0
2020-12-01 13:05:00,193.33,193.85,193.28,193.85,396774.0,193.33,193.85,193.28,193.85,396774.0
2020-12-01 13:10:00,193.78,194.0,193.6,193.93,478971.0,193.78,194.0,193.6,193.93,478971.0
2020-12-01 13:15:00,193.94,194.22,193.71,194.07,386181.0,193.94,194.22,193.71,194.07,386181.0
2020-12-01 13:20:00,194.05,194.13,193.47,193.81,301788.0,194.05,194.13,193.47,193.81,301788.0
2020-12-01 13:25:00,193.74,194.13,193.71,194.13,244986.0,193.74,194.13,193.71,194.13,244986.0
2020-12-01 13:30:00,194.09,194.15,193.65,193.77,301500.0,194.09,194.15,193.65,193.77,301500.0
2020-12-01 13:35:00,193.8,194.13,193.68,194.07,259098.0,193.8,194.13,193.68,194.07,259098.0
2020-12-01 13:40:00,194.09,194.09,193.43,193.71,370059.0,194.09,194.09,193.43,193.71,370059.0
2020-12-01 13:45:00,193.73,194.33,193.73,194.29,390216.0,193.73,194.33,193.73,194.29,390216.0
2020-12-01 13:50:00,194.3,194.4,193.8,194.01,556524.0,194.3,194.4,193.8,194.01,556524.0
2020-12-01 13:55:00,193.99,194.3,193.67,194.2,363693.0,193.99,194.3,193.67,194.2,363693.0
2020-12-01 14:00:00,194.16,194.33,193.96,194.1,268947.0,194.16,194.33,193.96,194.1,268947.0
2020-12-01 14:05:00,194.08,194.46,193.97,194.27,437124.0,194.08,194.46,193.97,194.27,437124.0
2020-12-01 14:10:00,194.31,194.4,194.03,194.18,343815.0,194.31,194.4,194.03,194.18,343815.0
2020-12-01 14:15:00,194.18,194.24,193.68,194.06,462456.0,194.18,194.24,193.68,194.06,462456.0
2020-12-01 14:20:00,194.05,194.15,193.46,193.6,504423.0,194.05,194.15,193.46,193.6,504423.0
2020-12-01 14:25:00,193.58,193.73,192.39,192.65,709662.0,193.58,193.73,192.39,192.65,709662.0
2020-12-01 14:30:00,192.57,192.92,191.78,192.6,1004421.0,192.57,192.92,191.78,192.6,1004421.0
2020-12-01 14:35:00,192.57,193.07,192.14,192.92,678855.0,192.57,193.07,192.14,192.92,678855.0
2020-12-01 14:40:00,192.92,193.61,192.87,193.3,761421.0,192.92,193.61,192.87,193.3,761421.0
2020-12-01 14:45:00,193.28,194.0,193.13,193.99,627240.0,193.28,194.0,193.13,193.99,627240.0
2020-12-01 14:50:00,193.98,194.13,193.52,193.67,618693.0,193.98,194.13,193.52,193.67,618693.0
2020-12-01 14:55:00,193.63,194.1,193.63,193.8,419823.0,193.63,194.1,193.63,193.8,419823.0
2020-12-01 15:00:00,193.8,193.85,192.8,192.85,579366.0,193.8,193.85,192.8,192.85,579366.0
2020-12-01 15:05:00,192.88,193.18,192.47,193.11,616389.0,192.88,193.18,192.47,193.11,616389.0
2020-12-01 15:10:00,193.16,194.16,193.08,194.0,702657.0,193.16,194.16,193.08,194.0,702657.0
2020-12-01 15:15:00,194.06,194.17,193.71,193.96,601539.0,194.06,194.17,193.71,193.96,601539.0
2020-12-01 15:20:00,193.94,194.07,193.57,193.96,429144.0,193.94,194.07,193.57,193.96,429144.0
2020-12-01 15:25:00,194.04,194.08,193.48,193.89,463650.0,194.04,194.08,193.48,193.89,463650.0
2020-12-01 15:30:00,193.88,193.92,193.1,193.38,502536.0,193.88,193.92,193.1,193.38,502536.0
2020-12-01 15:35:00,193.4,193.98,193.2,193.6,551469.0,193.4,193.98,193.2,193.6,551469.0
2020-12-01 15:40:00,193.55,193.81,192.91,193.76,503652.0,193.55,193.81,192.91,193.76,503652.0
2020-12-01 15:45:00,193.74,194.17,193.67,193.99,724278.0,193.74,194.17,193.67,193.99,724278.0
2020-12-01 15:50:00,193.86,195.13,193.75,194.96,1589655.0,193.86,195.13,193.75,194.96,1589655.0
2020-12-01 15:55:00,194.94,195.17,194.88,195.06,1409925.0,194.94,195.17,194.88,195.06,1409925.0
2020-12-02 09:30:00,185.4,188.1,180.4,181.76,5548908.0,185.4,188.1,180.4,181.76,5548908.0
2020-12-02 09:35:00,181.73,184.96,180.5,184.07,4254591.0,181.73,184.96,180.5,184.07,4254591.0
2020-12-02 09:40:00,184.07,184.57,180.67,182.35,3439452.0,184.07,184.57,180.67,182.35,3439452.0
2020-12-02 09:45:00,182.16,183.97,182.11,183.0,2503425.0,182.16,183.97,182.11,183.0,2503425.0
2020-12-02 09:50:00,183.08,184.88,181.45,184.88,3211272.0,183.08,184.88,181.45,184.88,3211272.0
2020-12-02 09:55:00,184.81,187.0,184.0,186.34,2753988.0,184.81,187.0,184.0,186.34,2753988.0
2020-12-02 10:00:00,186.24,187.65,185.53,187.12,2478936.0,186.24,187.65,185.53,187.12,2478936.0
2020-12-02 10:05:00,187.1,187.46,185.75,186.12,1678392.0,187.1,187.46,185.75,186.12,1678392.0
2020-12-02 10:10:00,186.02,188.72,186.0,188.27,2596791.0,186.02,188.72,186.0,188.27,2596791.0
2020-12-02 10:15:00,188.25,190.51,187.94,189.85,2815068.0,188.25,190.51,187.94,189.85,2815068.0
2020-12-02 10:20:00,189.85,190.03,188.91,189.0,1655127.0,189.85,190.03,188.91,189.0,1655127.0
2020-12-02 10:25:00,188.95,189.63,188.6,189.15,1102650.0,188.95,189.63,188.6,189.15,1102650.0
2020-12-02 10:30:00,189.04,189.5,187.67,187.8,1362366.0,189.04,189.5,187.67,187.8,1362366.0
2020-12-02 10:35:00,187.82,188.53,187.63,188.43,1200450.0,187.82,188.53,187.63,188.43,1200450.0
2020-12-02 10:40:00,188.42,188.79,187.85,188.17,837243.0,188.42,188.79,187.85,188.17,837243.0
2020-12-02 10:45:00,188.16,188.2,186.93,187.02,956085.0,188.16,188.2,186.93,187.02,956085.0
2020-12-02 10:50:00,187.07,187.68,186.24,186.59,811644.0,187.07,187.68,186.24,186.59,811644.0
2020-12-02 10:55:00,186.59,187.26,186.03,186.98,1110825.0,186.59,187.26,186.03,186.98,1110825.0
2020-12-02 11:00:00,187.02,188.66,187.0,188.54,1305534.0,187.02,188.66,187.0,188.54,1305534.0
2020-12-02 11:05:00,188.52,188.89,187.83,188.09,839910.0,188.52,188.89,187.83,188.09,839910.0
2020-12-02 11:10:00,188.12,188.29,187.42,188.18,688092.0,188.12,188.29,187.42,188.18,688092.0
2020-12-02 11:15:00,188.23,188.67,187.59,188.61,788745.0,188.23,188.67,187.59,188.61,788745.0
2020-12-02 11:20:00,188.67,189.3,188.5,188.75,905478.0,188.67,189.3,188.5,188.75,905478.0
2020-12-02 11:25:00,188.77,189.97,188.56,189.61,1062237.0,188.77,189.97,188.56,189.61,1062237.0
2020-12-02 11:30:00,189.64,189.82,188.89,189.14,719253.0,189.64,189.82,188.89,189.14,719253.0
2020-12-02 11:35:00,189.16,189.41,187.85,188.43,1161822.0,189.16,189.41,187.85,188.43,1161822.0
2020-12-02 11:40:00,188.42,188.95,188.37,188.75,563142.0,188.42,188.95,188.37,188.75,563142.0
2020-12-02 11:45:00,188.75,189.5,188.33,189.19,855582.0,188.75,189.5,188.33,189.19,855582.0
2020-12-02 11:50:00,189.2,189.22,188.61,188.73,459105.0,189.2,189.22,188.61,188.73,459105.0
2020-12-02 11:55:00,188.79,189.2,188.6,189.05,334482.0,188.79,189.2,188.6,189.05,334482.0
2020-12-02 12:00:00,189.0,189.75,188.99,189.45,595191.0,189.0,189.75,188.99,189.45,595191.0
2020-12-02 12:05:00,189.45,190.0,189.35,189.74,597117.0,189.45,190.0,189.35,189.74,597117.0
2020-12-02 12:10:00,189.78,190.38,188.76,189.0,1270095.0,189.78,190.38,188.76,189.0,1270095.0
2020-12-02 12:15:00,189.04,189.3,188.63,188.93,753948.0,189.04,189.3,188.63,188.93,753948.0
2020-12-02 12:20:00,189.0,189.06,188.17,188.36,581682.0,189.0,189.06,188.17,188.36,581682.0
2020-12-02 12:25:00,188.34,189.39,188.27,189.13,713676.0,188.34,189.39,188.27,189.13,713676.0
2020-12-02 12:30:00,189.12,189.27,187.93,188.16,700602.0,189.12,189.27,187.93,188.16,700602.0
2020-12-02 12:35:00,188.19,188.59,187.44,187.77,911517.0,188.19,188.59,187.44,187.77,911517.0
2020-12-02 12:40:00,187.73,187.95,186.88,187.2,712260.0,187.73,187.95,186.88,187.2,712260.0
2020-12-02 12:45:00,187.24,187.65,186.9,187.37,887370.0,187.24,187.65,186.9,187.37,887370.0
2020-12-02 12:50:00,187.37,188.37,187.3,188.03,779679.0,187.37,188.37,187.3,188.03,779679.0
2020-12-02 12:55:00,187.96,188.08,186.79,186.89,759141.0,187.96,188.08,186.79,186.89,759141.0
2020-12-02 13:00:00,186.97,187.22,186.6,187.08,840426.0,186.97,187.22,186.6,187.08,840426.0
2020-12-02 13:05:00,187.08,187.57,187.04,187.46,734937.0,187.08,187.57,187.04,187.46,734937.0
2020-12-02 13:10:00,187.4,187.8,187.28,187.45,459438.0,187.4,187.8,187.28,187.45,459438.0
2020-12-02 13:15:00,187.39,188.11,187.39,187.53,613311.0,187.39,188.11,187.39,187.53,613311.0
2020-12-02 13:20:00,187.56,187.58,186.95,187.07,584331.0,187.56,187.58,186.95,187.07,584331.0
2020-12-02 13:25:00,187.08,187.14,186.73,187.05,459717.0,187.08,187.14,186.73,187.05,459717.0
2020-12-02 13:30:00,187.03,187.48,186.9,187.06,547395.0,187.03,187.48,186.9,187.06,547395.0
2020-12-02 13:35:00,187.07,187.96,186.67,186.73,1056360.0,187.07,187.96,186.67,186.73,1056360.0
2020-12-02 13:40:00,186.73,187.15,186.67,186.87,527901.0,186.73,187.15,186.67,186.87,527901.0
2020-12-02 13:45:00,186.87,187.0,185.47,185.9,1131426.0,186.87,187.0,185.47,185.9,1131426.0
2020-12-02 13:50:00,185.86,186.71,185.33,186.44,1049226.0,185.86,186.71,185.33,186.44,1049226.0
2020-12-02 13:55:00,186.44,187.08,186.09,186.18,822498.0,186.44,187.08,186.09,186.18,822498.0
2020-12-02 14:00:00,186.24,186.39,185.87,186.35,552759.0,186.24,186.39,185.87,186.35,552759.0
2020-12-02 14:05:00,186.34,186.39,185.83,185.96,526116.0,186.34,186.39,185.83,185.96,526116.0
2020-12-02 14:10:00,185.95,186.3,185.95,186.11,349821.0,185.95,186.3,185.95,186.11,349821.0
2020-12-02 14:15:00,186.14,186.93,186.02,186.65,698874.0,186.14,186.93,186.02,186.65,698874.0
2020-12-02 14:20:00,186.61,186.88,185.85,186.31,522378.0,186.61,186.88,185.85,186.31,522378.0
2020-12-02 14:25:00,186.34,186.78,186.25,186.75,304050.0,186.34,186.78,186.25,186.75,304050.0
2020-12-02 14:30:00,186.71,187.28,186.59,187.12,668325.0,186.71,187.28,186.59,187.12,668325.0
2020-12-02 14:35:00,187.14,187.32,186.6,187.05,619278.0,187.14,187.32,186.6,187.05,619278.0
2020-12-02 14:40:00,187.04,187.04,186.29,186.67,777741.0,187.04,187.04,186.29,186.67,777741.0
2020-12-02 14:45:00,186.64,187.0,186.54,186.85,466044.0,186.64,187.0,186.54,186.85,466044.0
2020-12-02 14:50:00,186.9,187.17,186.78,187.01,335538.0,186.9,187.17,186.78,187.01,335538.0
2020-12-02 14:55:00,187.03,187.82,186.94,187.72,619587.0,187.03,187.82,186.94,187.72,619587.0
2020-12-02 15:00:00,187.75,188.67,187.51,188.61,1314105.0,187.75,188.67,187.51,188.61,1314105.0
2020-12-02 15:05:00,188.61,189.25,188.22,189.17,1165029.0,188.61,189.25,188.22,189.17,1165029.0
2020-12-02 15:10:00,189.15,189.86,188.6,189.4,1577667.0,189.15,189.86,188.6,189.4,1577667.0
2020-12-02 15:15:00,189.45,189.64,188.58,189.08,943389.0,189.45,189.64,188.58,189.08,943389.0
2020-12-02 15:20:00,189.08,189.66,188.7,189.0,834774.0,189.08,189.66,188.7,189.0,834774.0
2020-12-02 15:25:00,189.01,189.25,188.34,188.53,557691.0,189.01,189.25,188.34,188.53,557691.0
2020-12-02 15:30:00,188.52,188.94,188.2,188.66,734844.0,188.52,188.94,188.2,188.66,734844.0
2020-12-02 15:35:00,188.63,189.49,188.52,189.43,815205.0,188.63,189.49,188.52,189.43,815205.0
2020-12-02 15:40:00,189.37,189.93,189.23,189.91,1025988.0,189.37,189.93,189.23,189.91,1025988.0
2020-12-02 15:45:00,189.89,189.93,189.23,189.54,724503.0,189.89,189.93,189.23,189.54,724503.0
2020-12-02 15:50:00,189.52,189.72,188.68,189.11,938625.0,189.52,189.72,188.68,189.11,938625.0
2020-12-02 15:55:00,189.11,189.61,188.83,189.61,1580064.0,189.11,189.61,188.83,189.61,1580064.0
2020-12-03 09:30:00,196.67,197.31,194.78,195.35,4743597.0,196.67,197.31,194.78,195.35,4743597.0
2020-12-03 09:35:00,195.34,198.11,194.93,197.91,3801084.0,195.34,198.11,194.93,197.91,3801084.0
2020-12-03 09:40:00,197.89,198.32,196.74,197.73,2597106.0,197.89,198.32,196.74,197.73,2597106.0
2020-12-03 09:45:00,197.77,198.63,197.22,197.47,2649387.0,197.77,198.63,197.22,197.47,2649387.0
2020-12-03 09:50:00,197.45,197.95,195.67,196.18,1909602.0,197.45,197.95,195.67,196.18,1909602.0
2020-12-03 09:55:00,196.21,196.98,195.33,196.44,1733907.0,196.21,196.98,195.33,196.44,1733907.0
2020-12-03 10:00:00,196.39,196.67,195.13,195.2,1268358.0,196.39,196.67,195.13,195.2,1268358.0
2020-12-03 10:05:00,195.25,195.99,194.18,194.22,1639161.0,195.25,195.99,194.18,194.22,1639161.0
2020-12-03 10:10:00,194.23,195.91,194.14,195.38,1409352.0,194.23,195.91,194.14,195.38,1409352.0
2020-12-03 10:15:00,195.44,195.83,195.03,195.16,881838.0,195.44,195.83,195.03,195.16,881838.0
2020-12-03 10:20:00,195.1,195.33,194.27,195.32,1012833.0,195.1,195.33,194.27,195.32,1012833.0
2020-12-03 10:25:00,195.3,196.67,194.83,196.05,1538493.0,195.3,196.67,194.83,196.05,1538493.0
2020-12-03 10:30:00,196.05,197.0,196.02,196.91,1355460.0,196.05,197.0,196.02,196.91,1355460.0
2020-12-03 10:35:00,196.87,196.97,195.53,196.09,1201533.0,196.87,196.97,195.53,196.09,1201533.0
2020-12-03 10:40:00,196.15,196.21,195.37,195.39,691680.0,196.15,196.21,195.37,195.39,691680.0
2020-12-03 10:45:00,195.45,196.28,195.42,196.02,768780.0,195.45,196.28,195.42,196.02,768780.0
2020-12-03 10:50:00,195.98,196.33,195.67,195.94,440259.0,195.98,196.33,195.67,195.94,440259.0
2020-12-03 10:55:00,195.9,196.15,195.0,195.44,889758.0,195.9,196.15,195.0,195.44,889758.0
2020-12-03 11:00:00,195.5,196.1,195.33,195.86,565803.0,195.5,196.1,195.33,195.86,565803.0
2020-12-03 11:05:00,195.89,196.15,195.33,195.45,485766.0,195.89,196.15,195.33,195.45,485766.0
2020-12-03 11:10:00,195.48,195.53,194.67,194.74,951960.0,195.48,195.53,194.67,194.74,951960.0
2020-12-03 11:15:00,194.7,195.45,194.56,195.12,748368.0,194.7,195.45,194.56,195.12,748368.0
2020-12-03 11:20:00,195.13,195.33,194.95,195.2,433416.0,195.13,195.33,194.95,195.2,433416.0
2020-12-03 11:25:00,195.17,195.9,195.07,195.81,701328.0,195.17,195.9,195.07,195.81,701328.0
2020-12-03 11:30:00,195.79,196.0,195.48,195.67,418014.0,195.79,196.0,195.48,195.67,418014.0
2020-12-03 11:35:00,195.67,196.32,195.62,196.17,542451.0,195.67,196.32,195.62,196.17,542451.0
2020-12-03 11:40:00,196.2,196.77,196.11,196.3,1160550.0,196.2,196.77,196.11,196.3,1160550.0
2020-12-03 11:45:00,196.25,196.31,195.76,196.27,548541.0,196.25,196.31,195.76,196.27,548541.0
2020-12-03 11:50:00,196.31,196.67,196.0,196.55,564582.0,196.31,196.67,196.0,196.55,564582.0
2020-12-03 11:55:00,196.64,196.65,195.91,196.65,578118.0,196.64,196.65,195.91,196.65,578118.0
2020-12-03 12:00:00,196.66,197.83,196.56,197.34,1806519.0,196.66,197.83,196.56,197.34,1806519.0
2020-12-03 12:05:00,197.38,197.67,196.82,196.96,799020.0,197.38,197.67,196.82,196.96,799020.0
2020-12-03 12:10:00,196.96,197.37,196.47,196.72,886911.0,196.96,197.37,196.47,196.72,886911.0
2020-12-03 12:15:00,196.78,197.2,196.61,197.04,528744.0,196.78,197.2,196.61,197.04,528744.0
2020-12-03 12:20:00,197.05,197.23,196.73,197.09,445383.0,197.05,197.23,196.73,197.09,445383.0
2020-12-03 12:25:00,197.08,197.87,197.0,197.53,1150092.0,197.08,197.87,197.0,197.53,1150092.0
2020-12-03 12:30:00,197.51,197.66,197.07,197.37,555951.0,197.51,197.66,197.07,197.37,555951.0
2020-12-03 12:35:00,197.36,197.36,196.48,196.87,694398.0,197.36,197.36,196.48,196.87,694398.0
2020-12-03 12:40:00,196.85,197.22,196.75,197.05,382161.0,196.85,197.22,196.75,197.05,382161.0
2020-12-03 12:45:00,197.04,197.24,196.5,197.02,452298.0,197.04,197.24,196.5,197.02,452298.0
2020-12-03 12:50:00,196.97,197.31,196.74,197.25,312120.0,196.97,197.31,196.74,197.25,312120.0
2020-12-03 12:55:00,197.21,197.67,197.05,197.5,478899.0,197.21,197.67,197.05,197.5,478899.0
2020-12-03 13:00:00,197.46,197.67,196.94,197.18,497142.0,197.46,197.67,196.94,197.18,497142.0
2020-12-03 13:05:00,197.14,197.53,196.93,197.07,461469.0,197.14,197.53,196.93,197.07,461469.0
2020-12-03 13:10:00,197.13,197.42,196.99,197.34,236154.0,197.13,197.42,196.99,197.34,236154.0
2020-12-03 13:15:00,197.39,197.52,197.19,197.45,267954.0,197.39,197.52,197.19,197.45,267954.0
2020-12-03 13:20:00,197.48,197.65,197.25,197.54,263613.0,197.48,197.65,197.25,197.54,263613.0
2020-12-03 13:25:00,197.54,198.17,197.5,198.04,1049649.0,197.54,198.17,197.5,198.04,1049649.0
2020-12-03 13:30:00,198.04,198.57,197.72,198.53,1414908.0,198.04,198.57,197.72,198.53,1414908.0
2020-12-03 13:35:00,198.54,199.13,198.34,198.93,1943388.0,198.54,199.13,198.34,198.93,1943388.0
2020-12-03 13:40:00,198.98,199.33,198.75,198.83,1696152.0,198.98,199.33,198.75,198.83,1696152.0
2020-12-03 13:45:00,198.85,199.22,198.19,198.54,1355751.0,198.85,199.22,198.19,198.54,1355751.0
2020-12-03 13:50:00,198.54,198.82,198.34,198.62,824406.0,198.54,198.82,198.34,198.62,824406.0
2020-12-03 13:55:00,198.61,198.9,198.2,198.56,929367.0,198.61,198.9,198.2,198.56,929367.0
2020-12-03 14:00:00,198.59,199.27,198.48,199.0,887136.0,198.59,199.27,198.48,199.0,887136.0
2020-12-03 14:05:00,198.95,199.66,198.94,199.35,1432089.0,198.95,199.66,198.94,199.35,1432089.0
2020-12-03 14:10:00,199.35,199.5,199.05,199.27,758658.0,199.35,199.5,199.05,199.27,758658.0
2020-12-03 14:15:00,199.28,199.47,199.0,199.16,586188.0,199.28,199.47,199.0,199.16,586188.0
2020-12-03 14:20:00,199.14,199.31,198.68,198.8,587718.0,199.14,199.31,198.68,198.8,587718.0
2020-12-03 14:25:00,198.82,199.13,198.5,198.78,715275.0,198.82,199.13,198.5,198.78,715275.0
2020-12-03 14:30:00,198.83,198.92,198.45,198.76,529389.0,198.83,198.92,198.45,198.76,529389.0
2020-12-03 14:35:00,198.77,199.22,198.76,198.97,538845.0,198.77,199.22,198.76,198.97,538845.0
2020-12-03 14:40:00,199.01,199.3,198.93,199.3,434046.0,199.01,199.3,198.93,199.3,434046.0
2020-12-03 14:45:00,199.32,199.44,199.01,199.17,695121.0,199.32,199.44,199.01,199.17,695121.0
2020-12-03 14:50:00,199.15,199.16,198.7,198.84,444087.0,199.15,199.16,198.7,198.84,444087.0
2020-12-03 14:55:00,198.87,199.13,198.67,198.94,562221.0,198.87,199.13,198.67,198.94,562221.0
2020-12-03 15:00:00,198.97,198.97,197.35,197.77,1017978.0,198.97,198.97,197.35,197.77,1017978.0
2020-12-03 15:05:00,197.79,198.25,197.45,197.48,943830.0,197.79,198.25,197.45,197.48,943830.0
2020-12-03 15:10:00,197.48,198.01,197.33,197.88,897906.0,197.48,198.01,197.33,197.88,897906.0
2020-12-03 15:15:00,197.83,197.87,197.17,197.2,809655.0,197.83,197.87,197.17,197.2,809655.0
2020-12-03 15:20:00,197.25,198.04,197.22,197.85,922203.0,197.25,198.04,197.22,197.85,922203.0
2020-12-03 15:25:00,197.86,198.49,197.83,198.27,872676.0,197.86,198.49,197.83,198.27,872676.0
2020-12-03 15:30:00,198.28,198.81,198.21,198.56,894885.0,198.28,198.81,198.21,198.56,894885.0
2020-12-03 15:35:00,198.57,198.85,197.67,197.96,885897.0,198.57,198.85,197.67,197.96,885897.0
2020-12-03 15:40:00,197.92,198.07,197.33,197.95,1109406.0,197.92,198.07,197.33,197.95,1109406.0
2020-12-03 15:45:00,197.93,198.1,197.72,197.88,577641.0,197.93,198.1,197.72,197.88,577641.0
2020-12-03 15:50:00,197.92,198.15,197.7,197.81,758142.0,197.92,198.15,197.7,197.81,758142.0
2020-12-03 15:55:00,197.78,197.89,197.51,197.76,1396203.0,197.78,197.89,197.51,197.76,1396203.0
2020-12-04 09:30:00,197.0,197.47,195.17,195.92,2834922.0,197.0,197.47,195.17,195.92,2834922.0
2020-12-04 09:35:00,195.82,197.95,195.52,197.23,2625744.0,195.82,197.95,195.52,197.23,2625744.0
2020-12-04 09:40:00,197.24,197.48,196.37,196.72,1256115.0,197.24,197.48,196.37,196.72,1256115.0
2020-12-04 09:45:00,196.67,197.57,196.19,197.05,1464414.0,196.67,197.57,196.19,197.05,1464414.0
2020-12-04 09:50:00,197.03,198.4,196.99,198.19,1901307.0,197.03,198.4,196.99,198.19,1901307.0
2020-12-04 09:55:00,198.23,198.59,197.79,198.5,1399320.0,198.23,198.59,197.79,198.5,1399320.0
2020-12-04 10:00:00,198.42,198.98,198.0,198.58,1450245.0,198.42,198.98,198.0,198.58,1450245.0
2020-12-04 10:05:00,198.59,199.15,198.27,198.53,1328304.0,198.59,199.15,198.27,198.53,1328304.0
2020-12-04 10:10:00,198.51,198.89,198.07,198.28,906558.0,198.51,198.89,198.07,198.28,906558.0
2020-12-04 10:15:00,198.29,198.5,197.4,197.83,1217835.0,198.29,198.5,197.4,197.83,1217835.0
2020-12-04 10:20:00,197.8,198.3,197.77,197.95,739350.0,197.8,198.3,197.77,197.95,739350.0
2020-12-04 10:25:00,197.92,198.0,197.09,197.25,941250.0,197.92,198.0,197.09,197.25,941250.0
2020-12-04 10:30:00,197.29,198.3,197.2,198.14,862104.0,197.29,198.3,197.2,198.14,862104.0
2020-12-04 10:35:00,198.14,198.48,197.83,197.84,711681.0,198.14,198.48,197.83,197.84,711681.0
2020-12-04 10:40:00,197.84,198.12,197.6,197.74,465306.0,197.84,198.12,197.6,197.74,465306.0
2020-12-04 10:45:00,197.71,197.77,197.18,197.37,786261.0,197.71,197.77,197.18,197.37,786261.0
2020-12-04 10:50:00,197.4,197.56,196.67,196.76,594513.0,197.4,197.56,196.67,196.76,594513.0
2020-12-04 10:55:00,196.77,197.2,196.39,196.84,974766.0,196.77,197.2,196.39,196.84,974766.0
2020-12-04 11:00:00,196.81,196.87,195.92,196.12,1128705.0,196.81,196.87,195.92,196.12,1128705.0
2020-12-04 11:05:00,196.12,197.06,195.92,196.87,982077.0,196.12,197.06,195.92,196.87,982077.0
2020-12-04 11:10:00,196.92,197.19,196.42,196.57,690624.0,196.92,197.19,196.42,196.57,690624.0
2020-12-04 11:15:00,196.57,196.73,196.22,196.48,411036.0,196.57,196.73,196.22,196.48,411036.0
2020-12-04 11:20:00,196.52,196.94,196.36,196.59,510780.0,196.52,196.94,196.36,196.59,510780.0
2020-12-04 11:25:00,196.56,197.16,196.33,197.13,513543.0,196.56,197.16,196.33,197.13,513543.0
2020-12-04 11:30:00,197.13,197.6,196.82,197.6,749943.0,197.13,197.6,196.82,197.6,749943.0
2020-12-04 11:35:00,197.6,197.63,197.05,197.11,494895.0,197.6,197.63,197.05,197.11,494895.0
2020-12-04 11:40:00,197.17,197.33,196.89,196.99,312552.0,197.17,197.33,196.89,196.99,312552.0
2020-12-04 11:45:00,197.01,197.3,196.64,197.28,436230.0,197.01,197.3,196.64,197.28,436230.0
2020-12-04 11:50:00,197.27,197.28,196.77,196.87,339057.0,197.27,197.28,196.77,196.87,339057.0
2020-12-04 11:55:00,196.85,197.2,196.75,197.06,393774.0,196.85,197.2,196.75,197.06,393774.0
2020-12-04 12:00:00,197.04,197.25,196.77,196.89,327930.0,197.04,197.25,196.77,196.89,327930.0
2020-12-04 12:05:00,196.86,197.18,196.77,197.17,305727.0,196.86,197.18,196.77,197.17,305727.0
2020-12-04 12:10:00,197.09,197.99,197.01,197.94,736005.0,197.09,197.99,197.01,197.94,736005.0
2020-12-04 12:15:00,197.94,198.15,197.71,197.92,798144.0,197.94,198.15,197.71,197.92,798144.0
2020-12-04 12:20:00,197.87,198.26,197.73,197.95,649557.0,197.87,198.26,197.73,197.95,649557.0
2020-12-04 12:25:00,197.95,198.05,197.67,197.81,581055.0,197.95,198.05,197.67,197.81,581055.0
2020-12-04 12:30:00,197.84,198.3,197.75,198.17,604365.0,197.84,198.3,197.75,198.17,604365.0
2020-12-04 12:35:00,198.17,198.33,198.03,198.32,511464.0,198.17,198.33,198.03,198.32,511464.0
2020-12-04 12:40:00,198.31,198.58,198.12,198.42,568095.0,198.31,198.58,198.12,198.42,568095.0
2020-12-04 12:45:00,198.44,198.62,198.03,198.47,478194.0,198.44,198.62,198.03,198.47,478194.0
2020-12-04 12:50:00,198.5,198.67,197.92,198.17,569370.0,198.5,198.67,197.92,198.17,569370.0
2020-12-04 12:55:00,198.13,198.27,197.77,197.89,372057.0,198.13,198.27,197.77,197.89,372057.0
2020-12-04 13:00:00,197.96,198.12,197.77,197.89,352161.0,197.96,198.12,197.77,197.89,352161.0
2020-12-04 13:05:00,197.91,198.1,197.75,197.92,359241.0,197.91,198.1,197.75,197.92,359241.0
2020-12-04 13:10:00,197.91,198.32,197.79,198.23,359019.0,197.91,198.32,197.79,198.23,359019.0
2020-12-04 13:15:00,198.26,198.3,197.93,198.04,330885.0,198.26,198.3,197.93,198.04,330885.0
2020-12-04 13:20:00,198.01,198.3,198.01,198.11,183093.0,198.01,198.3,198.01,198.11,183093.0
2020-12-04 13:25:00,198.15,198.17,197.47,197.72,356715.0,198.15,198.17,197.47,197.72,356715.0
2020-12-04 13:30:00,197.71,197.9,197.53,197.73,263871.0,197.71,197.9,197.53,197.73,263871.0
2020-12-04 13:35:00,197.7,197.87,197.5,197.56,248835.0,197.7,197.87,197.5,197.56,248835.0
2020-12-04 13:40:00,197.58,197.75,196.78,197.12,1031649.0,197.58,197.75,196.78,197.12,1031649.0
2020-12-04 13:45:00,197.11,197.32,196.94,197.11,453054.0,197.11,197.32,196.94,197.11,453054.0
2020-12-04 13:50:00,197.07,197.2,196.83,197.05,270699.0,197.07,197.2,196.83,197.05,270699.0
2020-12-04 13:55:00,197.05,197.67,197.05,197.66,469341.0,197.05,197.67,197.05,197.66,469341.0
2020-12-04 14:00:00,197.61,197.98,197.49,197.77,485262.0,197.61,197.98,197.49,197.77,485262.0
2020-12-04 14:05:00,197.8,198.1,197.77,197.89,415113.0,197.8,198.1,197.77,197.89,415113.0
2020-12-04 14:10:00,197.91,198.1,197.61,197.69,417858.0,197.91,198.1,197.61,197.69,417858.0
2020-12-04 14:15:00,197.72,198.0,197.68,197.97,204981.0,197.72,198.0,197.68,197.97,204981.0
2020-12-04 14:20:00,197.97,198.1,197.75,197.8,297852.0,197.97,198.1,197.75,197.8,297852.0
2020-12-04 14:25:00,197.82,197.91,197.38,197.57,302931.0,197.82,197.91,197.38,197.57,302931.0
2020-12-04 14:30:00,197.54,197.74,197.41,197.68,254073.0,197.54,197.74,197.41,197.68,254073.0
2020-12-04 14:35:00,197.69,197.83,197.62,197.77,181383.0,197.69,197.83,197.62,197.77,181383.0
2020-12-04 14:40:00,197.8,197.87,197.6,197.87,228060.0,197.8,197.87,197.6,197.87,228060.0
2020-12-04 14:45:00,197.84,198.35,197.84,198.3,867405.0,197.84,198.35,197.84,198.3,867405.0
2020-12-04 14:50:00,198.31,198.67,198.19,198.5,697215.0,198.31,198.67,198.19,198.5,697215.0
2020-12-04 14:55:00,198.46,198.9,198.37,198.68,817941.0,198.46,198.9,198.37,198.68,817941.0
2020-12-04 15:00:00,198.72,198.79,198.17,198.17,605490.0,198.72,198.79,198.17,198.17,605490.0
2020-12-04 15:05:00,198.15,198.41,198.04,198.28,481644.0,198.15,198.41,198.04,198.28,481644.0
2020-12-04 15:10:00,198.32,198.67,198.21,198.44,452169.0,198.32,198.67,198.21,198.44,452169.0
2020-12-04 15:15:00,198.44,198.5,197.67,198.19,613716.0,198.44,198.5,197.67,198.19,613716.0
2020-12-04 15:20:00,198.24,198.26,198.0,198.07,356151.0,198.24,198.26,198.0,198.07,356151.0
2020-12-04 15:25:00,198.1,198.13,197.91,198.08,328173.0,198.1,198.13,197.91,198.08,328173.0
2020-12-04 15:30:00,198.07,198.33,198.04,198.26,460941.0,198.07,198.33,198.04,198.26,460941.0
2020-12-04 15:35:00,198.22,198.65,198.13,198.33,637668.0,198.22,198.65,198.13,198.33,637668.0
2020-12-04 15:40:00,198.3,198.64,198.28,198.62,464997.0,198.3,198.64,198.28,198.62,464997.0
2020-12-04 15:45:00,198.58,198.65,198.13,198.25,444441.0,198.58,198.65,198.13,198.25,444441.0
2020-12-04 15:50:00,198.23,199.11,198.21,199.04,1247835.0,198.23,199.11,198.21,199.04,1247835.0
2020-12-04 15:55:00,199.06,199.67,199.06,199.67,2503566.0,199.06,199.67,199.06,199.67,2503566.0
2020-12-07 09:30:00,201.67,205.19,201.02,205.11,2608923.0,201.67,205.19,201.02,205.11,2608923.0
2020-12-07 09:35:00,205.17,206.17,204.8,205.24,1582305.0,205.17,206.17,204.8,205.24,1582305.0
2020-12-07 09:40:00,205.35,207.11,204.87,206.79,1245066.0,205.35,207.11,204.87,206.79,1245066.0
2020-12-07 09:45:00,206.79,206.97,205.47,205.98,1905117.0,206.79,206.97,205.47,205.98,1905117.0
2020-12-07 09:50:00,205.97,206.33,204.8,205.56,2022093.0,205.97,206.33,204.8,205.56,2022093.0
2020-12-07 09:55:00,205.53,206.63,205.21,206.11,1751649.0,205.53,206.63,205.21,206.11,1751649.0
2020-12-07 10:00:00,206.16,207.21,205.91,207.17,2265639.0,206.16,207.21,205.91,207.17,2265639.0
2020-12-07 10:05:00,207.21,207.66,206.75,207.27,2028828.0,207.21,207.66,206.75,207.27,2028828.0
2020-12-07 10:10:00,207.26,207.61,206.42,207.58,1580619.0,207.26,207.61,206.42,207.58,1580619.0
2020-12-07 10:15:00,207.61,207.92,206.93,207.66,1370334.0,207.61,207.92,206.93,207.66,1370334.0
2020-12-07 10:20:00,207.66,208.0,207.25,207.56,1408584.0,207.66,208.0,207.25,207.56,1408584.0
2020-12-07 10:25:00,207.63,208.25,207.55,208.06,1408485.0,207.63,208.25,207.55,208.06,1408485.0
2020-12-07 10:30:00,208.1,208.73,208.09,208.65,1558623.0,208.1,208.73,208.09,208.65,1558623.0
2020-12-07 10:35:00,208.64,209.93,208.61,209.63,2062905.0,208.64,209.93,208.61,209.63,2062905.0
2020-12-07 10:40:00,209.63,209.67,208.09,208.39,2367102.0,209.63,209.67,208.09,208.39,2367102.0
2020-12-07 10:45:00,208.38,209.6,208.34,209.48,1501677.0,208.38,209.6,208.34,209.48,1501677.0
2020-12-07 10:50:00,209.37,209.53,208.92,209.49,1131927.0,209.37,209.53,208.92,209.49,1131927.0
2020-12-07 10:55:00,209.49,209.62,208.56,208.79,1009020.0,209.49,209.62,208.56,208.79,1009020.0
2020-12-07 11:00:00,208.8,209.32,208.51,209.1,1031037.0,208.8,209.32,208.51,209.1,1031037.0
2020-12-07 11:05:00,209.09,209.58,209.03,209.41,1035339.0,209.09,209.58,209.03,209.41,1035339.0
2020-12-07 11:10:00,209.42,210.0,209.0,209.55,1582542.0,209.42,210.0,209.0,209.55,1582542.0
2020-12-07 11:15:00,209.6,209.75,208.64,208.95,1207050.0,209.6,209.75,208.64,208.95,1207050.0
2020-12-07 11:20:00,209.0,209.22,208.37,208.61,993816.0,209.0,209.22,208.37,208.61,993816.0
2020-12-07 11:25:00,208.6,208.93,208.04,208.83,1277439.0,208.6,208.93,208.04,208.83,1277439.0
2020-12-07 11:30:00,208.82,209.28,208.59,209.2,751602.0,208.82,209.28,208.59,209.2,751602.0
2020-12-07 11:35:00,209.2,209.67,209.0,209.33,1162188.0,209.2,209.67,209.0,209.33,1162188.0
2020-12-07 11:40:00,209.33,209.5,208.87,209.19,567837.0,209.33,209.5,208.87,209.19,567837.0
2020-12-07 11:45:00,209.21,209.77,209.02,209.16,1045329.0,209.21,209.77,209.02,209.16,1045329.0
2020-12-07 11:50:00,209.25,209.25,208.65,208.9,884742.0,209.25,209.25,208.65,208.9,884742.0
2020-12-07 11:55:00,208.94,209.18,208.69,209.11,573096.0,208.94,209.18,208.69,209.11,573096.0
2020-12-07 12:00:00,209.09,209.26,208.68,208.87,554292.0,209.09,209.26,208.68,208.87,554292.0
2020-12-07 12:05:00,208.91,209.33,208.84,209.33,507105.0,208.91,209.33,208.84,209.33,507105.0
2020-12-07 12:10:00,209.28,209.33,208.54,208.99,747555.0,209.28,209.33,208.54,208.99,747555.0
2020-12-07 12:15:00,208.97,209.0,208.78,208.79,367062.0,208.97,209.0,208.78,208.79,367062.0
2020-12-07 12:20:00,208.78,209.3,208.78,209.07,444198.0,208.78,209.3,208.78,209.07,444198.0
2020-12-07 12:25:00,209.1,209.33,209.07,209.25,420168.0,209.1,209.33,209.07,209.25,420168.0
2020-12-07 12:30:00,209.25,209.33,208.92,209.11,339525.0,209.25,209.33,208.92,209.11,339525.0
2020-12-07 12:35:00,209.12,209.14,208.87,209.0,292803.0,209.12,209.14,208.87,209.0,292803.0
2020-12-07 12:40:00,209.0,209.25,208.8,208.97,433074.0,209.0,209.25,208.8,208.97,433074.0
2020-12-07 12:45:00,208.93,209.11,208.56,208.82,530040.0,208.93,209.11,208.56,208.82,530040.0
2020-12-07 12:50:00,208.78,209.0,208.5,208.75,460614.0,208.78,209.0,208.5,208.75,460614.0
2020-12-07 12:55:00,208.76,208.84,208.58,208.71,317232.0,208.76,208.84,208.58,208.71,317232.0
2020-12-07 13:00:00,208.75,208.9,208.6,208.77,255921.0,208.75,208.9,208.6,208.77,255921.0
2020-12-07 13:05:00,208.78,209.52,208.75,209.48,809787.0,208.78,209.52,208.75,209.48,809787.0
2020-12-07 13:10:00,209.5,210.0,209.27,209.81,1350603.0,209.5,210.0,209.27,209.81,1350603.0
2020-12-07 13:15:00,209.78,210.0,209.41,209.72,1032237.0,209.78,210.0,209.41,209.72,1032237.0
2020-12-07 13:20:00,209.74,209.92,209.23,209.83,753072.0,209.74,209.92,209.23,209.83,753072.0
2020-12-07 13:25:00,209.84,211.17,209.78,210.88,1978563.0,209.84,211.17,209.78,210.88,1978563.0
2020-12-07 13:30:00,210.9,211.5,210.67,211.27,1404747.0,210.9,211.5,210.67,211.27,1404747.0
2020-12-07 13:35:00,211.24,211.33,210.73,211.21,1134585.0,211.24,211.33,210.73,211.21,1134585.0
2020-12-07 13:40:00,211.17,211.5,210.72,210.82,960891.0,211.17,211.5,210.72,210.82,960891.0
2020-12-07 13:45:00,210.81,211.07,210.5,210.85,693648.0,210.81,211.07,210.5,210.85,693648.0
2020-12-07 13:50:00,210.85,211.33,210.85,211.28,644742.0,210.85,211.33,210.85,211.28,644742.0
2020-12-07 13:55:00,211.31,211.97,211.27,211.83,1389195.0,211.31,211.97,211.27,211.83,1389195.0
2020-12-07 14:00:00,211.87,212.0,211.37,211.91,1017237.0,211.87,212.0,211.37,211.91,1017237.0
2020-12-07 14:05:00,211.91,212.5,211.88,212.44,1409736.0,211.91,212.5,211.88,212.44,1409736.0
2020-12-07 14:10:00,212.38,212.87,212.36,212.54,1366776.0,212.38,212.87,212.36,212.54,1366776.0
2020-12-07 14:15:00,212.55,213.33,212.41,212.97,1290840.0,212.55,213.33,212.41,212.97,1290840.0
2020-12-07 14:20:00,212.99,213.32,212.71,213.0,1005648.0,212.99,213.32,212.71,213.0,1005648.0
2020-12-07 14:25:00,213.0,213.28,212.52,212.7,808707.0,213.0,213.28,212.52,212.7,808707.0
2020-12-07 14:30:00,212.67,212.7,211.84,211.88,1220724.0,212.67,212.7,211.84,211.88,1220724.0
2020-12-07 14:35:00,211.89,212.97,211.78,212.92,1228731.0,211.89,212.97,211.78,212.92,1228731.0
2020-12-07 14:40:00,212.95,213.78,212.71,213.64,1792026.0,212.95,213.78,212.71,213.64,1792026.0
2020-12-07 14:45:00,213.64,214.21,213.33,213.97,2350431.0,213.64,214.21,213.33,213.97,2350431.0
2020-12-07 14:50:00,214.01,214.4,213.78,214.36,1354239.0,214.01,214.4,213.78,214.36,1354239.0
2020-12-07 14:55:00,214.38,214.93,214.33,214.86,1863867.0,214.38,214.93,214.33,214.86,1863867.0
2020-12-07 15:00:00,214.8,215.0,214.23,214.6,1525710.0,214.8,215.0,214.23,214.6,1525710.0
2020-12-07 15:05:00,214.57,215.67,214.46,215.45,2086899.0,214.57,215.67,214.46,215.45,2086899.0
2020-12-07 15:10:00,215.45,215.68,215.08,215.27,1625712.0,215.45,215.68,215.08,215.27,1625712.0
2020-12-07 15:15:00,215.32,216.26,215.17,216.04,1868208.0,215.32,216.26,215.17,216.04,1868208.0
2020-12-07 15:20:00,216.08,216.17,213.91,215.03,3049899.0,216.08,216.17,213.91,215.03,3049899.0
2020-12-07 15:25:00,215.03,215.65,214.78,215.1,1538541.0,215.03,215.65,214.78,215.1,1538541.0
2020-12-07 15:30:00,215.14,216.0,215.13,215.42,1542792.0,215.14,216.0,215.13,215.42,1542792.0
2020-12-07 15:35:00,215.47,215.57,214.52,215.05,1667775.0,215.47,215.57,214.52,215.05,1667775.0
2020-12-07 15:40:00,215.08,215.15,213.43,214.35,2063307.0,215.08,215.15,213.43,214.35,2063307.0
2020-12-07 15:45:00,214.36,214.66,213.26,213.43,2025621.0,214.36,214.66,213.26,213.43,2025621.0
2020-12-07 15:50:00,213.36,213.86,212.37,213.59,2771850.0,213.36,213.86,212.37,213.59,2771850.0
2020-12-07 15:55:00,213.59,214.19,213.11,214.0,2566347.0,213.59,214.19,213.11,214.0,2566347.0
2020-12-08 09:30:00,208.46,210.67,206.17,210.38,7585980.0,208.46,210.67,206.17,210.38,7585980.0
2020-12-08 09:35:00,210.44,212.46,209.99,211.37,5409114.0,210.44,212.46,209.99,211.37,5409114.0
2020-12-08 09:40:00,211.45,211.49,208.74,209.61,3572457.0,211.45,211.49,208.74,209.61,3572457.0
2020-12-08 09:45:00,209.63,210.1,208.83,209.32,1783902.0,209.63,210.1,208.83,209.32,1783902.0
2020-12-08 09:50:00,209.31,210.82,209.22,210.65,2484099.0,209.31,210.82,209.22,210.65,2484099.0
2020-12-08 09:55:00,210.63,211.75,210.52,211.59,2253987.0,210.63,211.75,210.52,211.59,2253987.0
2020-12-08 10:00:00,211.59,211.71,209.74,209.96,1753431.0,211.59,211.71,209.74,209.96,1753431.0
2020-12-08 10:05:00,209.96,210.22,209.06,209.67,1632285.0,209.96,210.22,209.06,209.67,1632285.0
2020-12-08 10:10:00,209.67,210.09,209.17,209.93,1452315.0,209.67,210.09,209.17,209.93,1452315.0
2020-12-08 10:15:00,209.96,210.46,209.42,209.51,1373355.0,209.96,210.46,209.42,209.51,1373355.0
2020-12-08 10:20:00,209.51,209.59,207.87,208.91,1985337.0,209.51,209.59,207.87,208.91,1985337.0
2020-12-08 10:25:00,208.91,209.72,208.64,209.67,1346607.0,208.91,209.72,208.64,209.67,1346607.0
2020-12-08 10:30:00,209.7,210.28,209.43,209.55,1394703.0,209.7,210.28,209.43,209.55,1394703.0
2020-12-08 10:35:00,209.54,210.08,208.99,209.35,1165089.0,209.54,210.08,208.99,209.35,1165089.0
2020-12-08 10:40:00,209.33,209.36,208.67,208.67,866244.0,209.33,209.36,208.67,208.67,866244.0
2020-12-08 10:45:00,208.67,209.0,208.42,208.5,866940.0,208.67,209.0,208.42,208.5,866940.0
2020-12-08 10:50:00,208.48,209.17,208.47,209.1,873051.0,208.48,209.17,208.47,209.1,873051.0
2020-12-08 10:55:00,209.09,209.4,208.67,209.3,1021857.0,209.09,209.4,208.67,209.3,1021857.0
2020-12-08 11:00:00,209.32,209.37,208.77,209.0,723522.0,209.32,209.37,208.77,209.0,723522.0
2020-12-08 11:05:00,208.97,209.04,208.23,208.3,955788.0,208.97,209.04,208.23,208.3,955788.0
2020-12-08 11:10:00,208.27,208.98,208.09,208.69,738972.0,208.27,208.98,208.09,208.69,738972.0
2020-12-08 11:15:00,208.69,209.05,208.5,208.98,721026.0,208.69,209.05,208.5,208.98,721026.0
2020-12-08 11:20:00,208.98,209.19,208.47,208.64,709710.0,208.98,209.19,208.47,208.64,709710.0
2020-12-08 11:25:00,208.65,208.81,208.16,208.3,742407.0,208.65,208.81,208.16,208.3,742407.0
2020-12-08 11:30:00,208.32,208.53,207.42,207.54,1290504.0,208.32,208.53,207.42,207.54,1290504.0
2020-12-08 11:35:00,207.55,208.0,207.08,207.27,1352787.0,207.55,208.0,207.08,207.27,1352787.0
2020-12-08 11:40:00,207.25,208.33,206.98,208.26,1420413.0,207.25,208.33,206.98,208.26,1420413.0
2020-12-08 11:45:00,208.23,208.41,207.91,208.33,761424.0,208.23,208.41,207.91,208.33,761424.0
2020-12-08 11:50:00,208.33,209.28,208.33,209.08,1374816.0,208.33,209.28,208.33,209.08,1374816.0
2020-12-08 11:55:00,209.11,209.81,209.0,209.64,1127601.0,209.11,209.81,209.0,209.64,1127601.0
2020-12-08 12:00:00,209.6,209.93,209.11,209.75,1077471.0,209.6,209.93,209.11,209.75,1077471.0
2020-12-08 12:05:00,209.75,210.04,209.44,209.5,1089378.0,209.75,210.04,209.44,209.5,1089378.0
2020-12-08 12:10:00,209.52,210.08,209.22,209.42,853218.0,209.52,210.08,209.22,209.42,853218.0
2020-12-08 12:15:00,209.4,209.68,209.1,209.35,569241.0,209.4,209.68,209.1,209.35,569241.0
2020-12-08 12:20:00,209.34,210.01,209.33,209.8,785208.0,209.34,210.01,209.33,209.8,785208.0
2020-12-08 12:25:00,209.84,210.02,209.56,209.79,520026.0,209.84,210.02,209.56,209.79,520026.0
2020-12-08 12:30:00,209.8,210.52,209.8,210.08,1050180.0,209.8,210.52,209.8,210.08,1050180.0
2020-12-08 12:35:00,210.1,210.23,209.51,209.78,679101.0,210.1,210.23,209.51,209.78,679101.0
2020-12-08 12:40:00,209.76,210.21,209.68,210.05,523077.0,209.76,210.21,209.68,210.05,523077.0
2020-12-08 12:45:00,210.04,210.87,209.95,210.81,1095606.0,210.04,210.87,209.95,210.81,1095606.0
2020-12-08 12:50:00,210.8,211.0,210.33,210.99,900234.0,210.8,211.0,210.33,210.99,900234.0
2020-12-08 12:55:00,210.98,211.51,210.93,211.5,1369326.0,210.98,211.51,210.93,211.5,1369326.0
2020-12-08 13:00:00,211.49,211.53,211.18,211.46,922005.0,211.49,211.53,211.18,211.46,922005.0
2020-12-08 13:05:00,211.48,211.5,210.42,210.98,984117.0,211.48,211.5,210.42,210.98,984117.0
2020-12-08 13:10:00,211.07,211.08,210.67,210.93,461199.0,211.07,211.08,210.67,210.93,461199.0
2020-12-08 13:15:00,210.94,211.57,210.84,211.39,763413.0,210.94,211.57,210.84,211.39,763413.0
2020-12-08 13:20:00,211.42,212.39,211.2,212.12,1650240.0,211.42,212.39,211.2,212.12,1650240.0
2020-12-08 13:25:00,212.17,213.33,212.1,213.32,2026626.0,212.17,213.33,212.1,213.32,2026626.0
2020-12-08 13:30:00,213.33,213.33,212.71,212.97,1593543.0,213.33,213.33,212.71,212.97,1593543.0
2020-12-08 13:35:00,212.97,213.72,212.25,213.64,2432526.0,212.97,213.72,212.25,213.64,2432526.0
2020-12-08 13:40:00,213.63,214.93,213.35,214.7,2407755.0,213.63,214.93,213.35,214.7,2407755.0
2020-12-08 13:45:00,214.67,214.87,213.87,214.29,2249559.0,214.67,214.87,213.87,214.29,2249559.0
2020-12-08 13:50:00,214.33,215.17,213.67,214.19,2179707.0,214.33,215.17,213.67,214.19,2179707.0
2020-12-08 13:55:00,214.18,215.67,214.18,215.46,2263560.0,214.18,215.67,214.18,215.46,2263560.0
2020-12-08 14:00:00,215.44,215.5,214.84,215.35,1315986.0,215.44,215.5,214.84,215.35,1315986.0
2020-12-08 14:05:00,215.36,215.72,215.02,215.49,1802895.0,215.36,215.72,215.02,215.49,1802895.0
2020-12-08 14:10:00,215.51,215.92,215.34,215.67,2170512.0,215.51,215.92,215.34,215.67,2170512.0
2020-12-08 14:15:00,215.67,216.33,215.36,216.13,1793475.0,215.67,216.33,215.36,216.13,1793475.0
2020-12-08 14:20:00,216.13,216.5,215.77,216.42,1858545.0,216.13,216.5,215.77,216.42,1858545.0
2020-12-08 14:25:00,216.43,217.09,216.37,216.81,2412303.0,216.43,217.09,216.37,216.81,2412303.0
2020-12-08 14:30:00,216.83,216.87,215.42,215.43,1828182.0,216.83,216.87,215.42,215.43,1828182.0
2020-12-08 14:35:00,215.42,215.79,214.89,215.02,1805568.0,215.42,215.79,214.89,215.02,1805568.0
2020-12-08 14:40:00,215.0,215.92,214.9,215.81,1578072.0,215.0,215.92,214.9,215.81,1578072.0
2020-12-08 14:45:00,215.83,216.04,215.51,215.75,1366713.0,215.83,216.04,215.51,215.75,1366713.0
2020-12-08 14:50:00,215.73,216.13,215.33,215.55,1135368.0,215.73,216.13,215.33,215.55,1135368.0
2020-12-08 14:55:00,215.57,215.61,214.33,214.67,1322895.0,215.57,215.61,214.33,214.67,1322895.0
2020-12-08 15:00:00,214.69,215.2,214.0,214.94,1671687.0,214.69,215.2,214.0,214.94,1671687.0
2020-12-08 15:05:00,214.94,215.19,214.57,214.98,967680.0,214.94,215.19,214.57,214.98,967680.0
2020-12-08 15:10:00,214.99,215.19,214.61,215.05,837729.0,214.99,215.19,214.61,215.05,837729.0
2020-12-08 15:15:00,215.08,215.96,215.06,215.6,1522875.0,215.08,215.96,215.06,215.6,1522875.0
2020-12-08 15:20:00,215.62,215.83,215.38,215.49,820041.0,215.62,215.83,215.38,215.49,820041.0
2020-12-08 15:25:00,215.5,215.69,215.21,215.39,758271.0,215.5,215.69,215.21,215.39,758271.0
2020-12-08 15:30:00,215.4,215.42,214.74,214.98,796365.0,215.4,215.42,214.74,214.98,796365.0
2020-12-08 15:35:00,214.96,215.49,214.83,215.23,1001919.0,214.96,215.49,214.83,215.23,1001919.0
2020-12-08 15:40:00,215.25,215.36,214.88,215.03,940053.0,215.25,215.36,214.88,215.03,940053.0
2020-12-08 15:45:00,215.05,216.23,215.0,215.93,1863708.0,215.05,216.23,215.0,215.93,1863708.0
2020-12-08 15:50:00,215.89,216.35,215.77,216.31,1728012.0,215.89,216.35,215.77,216.31,1728012.0
2020-12-08 15:55:00,216.3,216.83,216.2,216.63,3296685.0,216.3,216.83,216.2,216.63,3296685.0
2020-12-09 09:30:00,217.9,218.11,215.0,215.33,4625721.0,217.9,218.11,215.0,215.33,4625721.0
2020-12-09 09:35:00,215.36,215.6,212.73,213.39,3978468.0,215.36,215.6,212.73,213.39,3978468.0
2020-12-09 09:40:00,213.35,215.04,213.0,214.86,2845242.0,213.35,215.04,213.0,214.86,2845242.0
2020-12-09 09:45:00,214.87,214.9,212.36,213.04,2538696.0,214.87,214.9,212.36,213.04,2538696.0
2020-12-09 09:50:00,213.01,213.83,212.83,213.15,1875192.0,213.01,213.83,212.83,213.15,1875192.0
2020-12-09 09:55:00,213.15,214.05,212.23,213.01,2073336.0,213.15,214.05,212.23,213.01,2073336.0
2020-12-09 10:00:00,213.03,213.42,212.56,213.03,1266144.0,213.03,213.42,212.56,213.03,1266144.0
2020-12-09 10:05:00,213.02,213.42,211.5,211.67,1747272.0,213.02,213.42,211.5,211.67,1747272.0
2020-12-09 10:10:00,211.7,211.83,210.0,211.48,2746827.0,211.7,211.83,210.0,211.48,2746827.0
2020-12-09 10:15:00,211.42,211.48,210.42,210.82,1418832.0,211.42,211.48,210.42,210.82,1418832.0
2020-12-09 10:20:00,210.83,212.89,210.78,212.84,2356674.0,210.83,212.89,210.78,212.84,2356674.0
2020-12-09 10:25:00,212.83,213.63,212.25,213.02,2176788.0,212.83,213.63,212.25,213.02,2176788.0
2020-12-09 10:30:00,213.03,213.55,212.0,212.48,1774203.0,213.03,213.55,212.0,212.48,1774203.0
2020-12-09 10:35:00,212.48,213.45,212.13,213.29,1244646.0,212.48,213.45,212.13,213.29,1244646.0
2020-12-09 10:40:00,213.28,213.81,213.02,213.79,1325880.0,213.28,213.81,213.02,213.79,1325880.0
2020-12-09 10:45:00,213.81,214.35,212.83,213.32,1912377.0,213.81,214.35,212.83,213.32,1912377.0
2020-12-09 10:50:00,213.3,213.38,212.67,213.17,790860.0,213.3,213.38,212.67,213.17,790860.0
2020-12-09 10:55:00,213.21,213.58,212.65,212.94,924297.0,213.21,213.58,212.65,212.94,924297.0
2020-12-09 11:00:00,212.93,213.14,211.99,212.39,921321.0,212.93,213.14,211.99,212.39,921321.0
2020-12-09 11:05:00,212.41,213.03,212.27,212.98,703803.0,212.41,213.03,212.27,212.98,703803.0
2020-12-09 11:10:00,213.02,213.03,212.33,212.41,671376.0,213.02,213.03,212.33,212.41,671376.0
2020-12-09 11:15:00,212.41,212.5,211.67,211.82,755421.0,212.41,212.5,211.67,211.82,755421.0
2020-12-09 11:20:00,211.82,212.42,211.67,212.08,857553.0,211.82,212.42,211.67,212.08,857553.0
2020-12-09 11:25:00,212.1,212.16,211.68,211.86,605925.0,212.1,212.16,211.68,211.86,605925.0
2020-12-09 11:30:00,211.87,212.06,211.38,211.93,698619.0,211.87,212.06,211.38,211.93,698619.0
2020-12-09 11:35:00,211.93,212.6,211.44,212.41,904458.0,211.93,212.6,211.44,212.41,904458.0
2020-12-09 11:40:00,212.41,212.47,211.83,211.86,844395.0,212.41,212.47,211.83,211.86,844395.0
2020-12-09 11:45:00,211.89,212.01,211.47,211.67,751050.0,211.89,212.01,211.47,211.67,751050.0
2020-12-09 11:50:00,211.68,211.9,211.5,211.79,761655.0,211.68,211.9,211.5,211.79,761655.0
2020-12-09 11:55:00,211.78,211.93,211.42,211.9,659094.0,211.78,211.93,211.42,211.9,659094.0
2020-12-09 12:00:00,211.87,212.07,210.99,211.13,930129.0,211.87,212.07,210.99,211.13,930129.0
2020-12-09 12:05:00,211.14,211.51,211.04,211.33,684615.0,211.14,211.51,211.04,211.33,684615.0
2020-12-09 12:10:00,211.33,211.34,210.33,210.49,1034922.0,211.33,211.34,210.33,210.49,1034922.0
2020-12-09 12:15:00,210.49,210.5,209.67,210.05,1623873.0,210.49,210.5,209.67,210.05,1623873.0
2020-12-09 12:20:00,210.05,210.31,209.5,210.01,1244280.0,210.05,210.31,209.5,210.01,1244280.0
2020-12-09 12:25:00,210.02,210.98,209.87,210.93,1107564.0,210.02,210.98,209.87,210.93,1107564.0
2020-12-09 12:30:00,210.94,211.13,210.44,210.53,891000.0,210.94,211.13,210.44,210.53,891000.0
2020-12-09 12:35:00,210.53,210.85,209.5,209.62,870951.0,210.53,210.85,209.5,209.62,870951.0
2020-12-09 12:40:00,209.59,210.2,209.35,209.42,903699.0,209.59,210.2,209.35,209.42,903699.0
2020-12-09 12:45:00,209.36,209.74,206.88,208.68,2292654.0,209.36,209.74,206.88,208.68,2292654.0
2020-12-09 12:50:00,208.69,209.58,208.41,209.49,1258665.0,208.69,209.58,208.41,209.49,1258665.0
2020-12-09 12:55:00,209.46,210.02,209.1,209.91,963183.0,209.46,210.02,209.1,209.91,963183.0
2020-12-09 13:00:00,209.85,209.95,209.01,209.05,731592.0,209.85,209.95,209.01,209.05,731592.0
2020-12-09 13:05:00,209.05,209.57,208.87,209.54,826425.0,209.05,209.57,208.87,209.54,826425.0
2020-12-09 13:10:00,209.54,209.54,207.67,208.27,1093959.0,209.54,209.54,207.67,208.27,1093959.0
2020-12-09 13:15:00,208.29,208.83,208.05,208.28,904908.0,208.29,208.83,208.05,208.28,904908.0
2020-12-09 13:20:00,208.26,208.39,207.46,207.73,839721.0,208.26,208.39,207.46,207.73,839721.0
2020-12-09 13:25:00,207.75,207.77,204.44,205.65,2913852.0,207.75,207.77,204.44,205.65,2913852.0
2020-12-09 13:30:00,205.59,206.0,201.78,201.84,4273347.0,205.59,206.0,201.78,201.84,4273347.0
2020-12-09 13:35:00,201.78,204.61,201.44,204.21,3362466.0,201.78,204.61,201.44,204.21,3362466.0
2020-12-09 13:40:00,204.18,204.33,200.39,201.62,3263253.0,204.18,204.33,200.39,201.62,3263253.0
2020-12-09 13:45:00,201.69,203.7,201.34,202.92,2449641.0,201.69,203.7,201.34,202.92,2449641.0
2020-12-09 13:50:00,202.93,202.93,200.67,201.54,1888158.0,202.93,202.93,200.67,201.54,1888158.0
2020-12-09 13:55:00,201.55,201.68,196.0,196.49,4681365.0,201.55,201.68,196.0,196.49,4681365.0
2020-12-09 14:00:00,196.5,200.64,196.33,200.43,3344319.0,196.5,200.64,196.33,200.43,3344319.0
2020-12-09 14:05:00,200.44,201.9,199.07,199.16,2721966.0,200.44,201.9,199.07,199.16,2721966.0
2020-12-09 14:10:00,199.11,200.8,198.67,200.1,2078454.0,199.11,200.8,198.67,200.1,2078454.0
2020-12-09 14:15:00,200.04,201.98,199.33,201.5,1707810.0,200.04,201.98,199.33,201.5,1707810.0
2020-12-09 14:20:00,201.52,202.94,201.2,202.6,2633415.0,201.52,202.94,201.2,202.6,2633415.0
2020-12-09 14:25:00,202.56,205.73,202.55,205.61,2841825.0,202.56,205.73,202.55,205.61,2841825.0
2020-12-09 14:30:00,205.6,205.61,201.11,203.21,3477933.0,205.6,205.61,201.11,203.21,3477933.0
2020-12-09 14:35:00,203.15,203.73,202.0,202.34,1300341.0,203.15,203.73,202.0,202.34,1300341.0
2020-12-09 14:40:00,202.36,202.86,199.33,199.75,2117802.0,202.36,202.86,199.33,199.75,2117802.0
2020-12-09 14:45:00,199.7,201.33,199.66,201.03,1623132.0,199.7,201.33,199.66,201.03,1623132.0
2020-12-09 14:50:00,201.08,201.32,199.33,200.74,1434756.0,201.08,201.32,199.33,200.74,1434756.0
2020-12-09 14:55:00,200.74,202.28,200.67,201.57,1389639.0,200.74,202.28,200.67,201.57,1389639.0
2020-12-09 15:00:00,201.5,202.1,200.46,201.01,1061997.0,201.5,202.1,200.46,201.01,1061997.0
2020-12-09 15:05:00,201.09,203.28,200.93,203.25,1384908.0,201.09,203.28,200.93,203.25,1384908.0
2020-12-09 15:10:00,203.28,203.28,201.76,202.71,968871.0,203.28,203.28,201.76,202.71,968871.0
2020-12-09 15:15:00,202.69,203.75,202.43,203.46,1266987.0,202.69,203.75,202.43,203.46,1266987.0
2020-12-09 15:20:00,203.36,203.83,202.13,202.51,1142760.0,203.36,203.83,202.13,202.51,1142760.0
2020-12-09 15:25:00,202.53,202.55,200.0,200.33,1429959.0,202.53,202.55,200.0,200.33,1429959.0
2020-12-09 15:30:00,200.33,201.49,200.18,200.61,1306950.0,200.33,201.49,200.18,200.61,1306950.0
2020-12-09 15:35:00,200.51,201.25,200.13,200.91,966708.0,200.51,201.25,200.13,200.91,966708.0
2020-12-09 15:40:00,200.9,202.16,200.39,202.09,1463202.0,200.9,202.16,200.39,202.09,1463202.0
2020-12-09 15:45:00,202.15,202.63,200.71,201.22,1344363.0,202.15,202.63,200.71,201.22,1344363.0
2020-12-09 15:50:00,201.22,201.8,200.86,201.59,1140546.0,201.22,201.8,200.86,201.59,1140546.0
2020-12-09 15:55:00,201.61,202.27,201.33,201.39,1942542.0,201.61,202.27,201.33,201.39,1942542.0
2020-12-10 09:30:00,191.46,194.5,188.78,192.99,8034435.0,191.46,194.5,188.78,192.99,8034435.0
2020-12-10 09:35:00,192.99,197.07,192.59,197.07,4440594.0,192.99,197.07,192.59,197.07,4440594.0
2020-12-10 09:40:00,196.91,198.78,196.1,198.67,3724608.0,196.91,198.78,196.1,198.67,3724608.0
2020-12-10 09:45:00,198.62,199.57,197.44,198.23,3174627.0,198.62,199.57,197.44,198.23,3174627.0
2020-12-10 09:50:00,198.26,200.75,197.92,199.84,3104646.0,198.26,200.75,197.92,199.84,3104646.0
2020-12-10 09:55:00,199.83,202.35,199.83,201.9,3166302.0,199.83,202.35,199.83,201.9,3166302.0
2020-12-10 10:00:00,201.85,202.33,200.17,200.85,2845944.0,201.85,202.33,200.17,200.85,2845944.0
2020-12-10 10:05:00,200.8,201.11,199.13,200.38,2536689.0,200.8,201.11,199.13,200.38,2536689.0
2020-12-10 10:10:00,200.36,200.86,198.87,199.01,1760937.0,200.36,200.86,198.87,199.01,1760937.0
2020-12-10 10:15:00,198.99,200.37,198.13,200.3,2432742.0,198.99,200.37,198.13,200.3,2432742.0
2020-12-10 10:20:00,200.29,201.88,200.12,200.61,2214459.0,200.29,201.88,200.12,200.61,2214459.0
2020-12-10 10:25:00,200.61,201.15,199.67,200.17,1583199.0,200.61,201.15,199.67,200.17,1583199.0
2020-12-10 10:30:00,200.16,201.5,200.1,201.06,1575522.0,200.16,201.5,200.1,201.06,1575522.0
2020-12-10 10:35:00,201.14,203.83,201.14,203.78,3151878.0,201.14,203.83,201.14,203.78,3151878.0
2020-12-10 10:40:00,203.83,204.61,202.73,204.02,2644155.0,203.83,204.61,202.73,204.02,2644155.0
2020-12-10 10:45:00,204.2,205.08,203.49,204.68,2616918.0,204.2,205.08,203.49,204.68,2616918.0
2020-12-10 10:50:00,204.72,205.53,204.4,204.71,2150445.0,204.72,205.53,204.4,204.71,2150445.0
2020-12-10 10:55:00,204.73,204.84,203.42,204.49,1954986.0,204.73,204.84,203.42,204.49,1954986.0
2020-12-10 11:00:00,204.46,205.0,203.7,204.87,1430868.0,204.46,205.0,203.7,204.87,1430868.0
2020-12-10 11:05:00,204.96,206.67,204.73,206.56,2827629.0,204.96,206.67,204.73,206.56,2827629.0
2020-12-10 11:10:00,206.5,207.22,206.04,207.11,2436180.0,206.5,207.22,206.04,207.11,2436180.0
2020-12-10 11:15:00,207.1,207.8,206.8,207.01,1858125.0,207.1,207.8,206.8,207.01,1858125.0
2020-12-10 11:20:00,207.1,208.07,206.38,207.79,2011335.0,207.1,208.07,206.38,207.79,2011335.0
2020-12-10 11:25:00,207.77,208.11,207.1,207.16,1484127.0,207.77,208.11,207.1,207.16,1484127.0
2020-12-10 11:30:00,207.24,207.56,206.1,206.57,1604961.0,207.24,207.56,206.1,206.57,1604961.0
2020-12-10 11:35:00,206.57,207.28,205.41,205.7,1689108.0,206.57,207.28,205.41,205.7,1689108.0
2020-12-10 11:40:00,205.71,206.67,205.15,206.56,1612668.0,205.71,206.67,205.15,206.56,1612668.0
2020-12-10 11:45:00,206.54,206.72,205.79,206.02,1233924.0,206.54,206.72,205.79,206.02,1233924.0
2020-12-10 11:50:00,206.02,206.5,205.53,205.79,1180320.0,206.02,206.5,205.53,205.79,1180320.0
2020-12-10 11:55:00,205.8,206.27,203.4,203.7,2411055.0,205.8,206.27,203.4,203.7,2411055.0
2020-12-10 12:00:00,203.7,204.76,203.1,204.71,2082831.0,203.7,204.76,203.1,204.71,2082831.0
2020-12-10 12:05:00,204.71,206.17,204.61,205.83,1459515.0,204.71,206.17,204.61,205.83,1459515.0
2020-12-10 12:10:00,205.8,205.96,204.36,204.37,1082115.0,205.8,205.96,204.36,204.37,1082115.0
2020-12-10 12:15:00,204.37,205.16,204.37,204.84,912003.0,204.37,205.16,204.37,204.84,912003.0
2020-12-10 12:20:00,204.84,205.02,203.73,204.43,1053570.0,204.84,205.02,203.73,204.43,1053570.0
2020-12-10 12:25:00,204.53,204.73,203.39,203.74,877065.0,204.53,204.73,203.39,203.74,877065.0
2020-12-10 12:30:00,203.76,205.06,203.69,204.75,1227225.0,203.76,205.06,203.69,204.75,1227225.0
2020-12-10 12:35:00,204.73,204.79,203.7,203.71,895392.0,204.73,204.79,203.7,203.71,895392.0
2020-12-10 12:40:00,203.69,204.46,203.6,203.83,658920.0,203.69,204.46,203.6,203.83,658920.0
2020-12-10 12:45:00,203.83,204.2,201.76,201.83,1557276.0,203.83,204.2,201.76,201.83,1557276.0
2020-12-10 12:50:00,201.86,202.76,201.48,201.64,1507125.0,201.86,202.76,201.48,201.64,1507125.0
2020-12-10 12:55:00,201.68,202.67,200.75,202.41,1970244.0,201.68,202.67,200.75,202.41,1970244.0
2020-12-10 13:00:00,202.39,203.27,202.18,203.11,1068540.0,202.39,203.27,202.18,203.11,1068540.0
2020-12-10 13:05:00,203.14,204.79,203.0,204.66,1839405.0,203.14,204.79,203.0,204.66,1839405.0
2020-12-10 13:10:00,204.69,205.02,204.23,204.83,922491.0,204.69,205.02,204.23,204.83,922491.0
2020-12-10 13:15:00,204.86,204.92,203.68,204.22,1226778.0,204.86,204.92,203.68,204.22,1226778.0
2020-12-10 13:20:00,204.26,204.26,203.79,203.89,563535.0,204.26,204.26,203.79,203.89,563535.0
2020-12-10 13:25:00,203.87,205.47,203.87,205.23,1418529.0,203.87,205.47,203.87,205.23,1418529.0
2020-12-10 13:30:00,205.19,205.66,204.73,204.91,951810.0,205.19,205.66,204.73,204.91,951810.0
2020-12-10 13:35:00,204.93,205.2,204.13,205.08,994674.0,204.93,205.2,204.13,205.08,994674.0
2020-12-10 13:40:00,205.12,205.12,204.1,204.44,734970.0,205.12,205.12,204.1,204.44,734970.0
2020-12-10 13:45:00,204.53,204.66,203.31,203.94,833607.0,204.53,204.66,203.31,203.94,833607.0
2020-12-10 13:50:00,203.89,204.92,203.69,204.72,690219.0,203.89,204.92,203.69,204.72,690219.0
2020-12-10 13:55:00,204.71,204.72,204.06,204.26,464076.0,204.71,204.72,204.06,204.26,464076.0
2020-12-10 14:00:00,204.33,204.49,203.68,203.87,444711.0,204.33,204.49,203.68,203.87,444711.0
2020-12-10 14:05:00,203.92,204.98,203.84,204.89,705681.0,203.92,204.98,203.84,204.89,705681.0
2020-12-10 14:10:00,204.88,204.88,204.16,204.16,625926.0,204.88,204.88,204.16,204.16,625926.0
2020-12-10 14:15:00,204.1,204.95,203.88,204.57,822756.0,204.1,204.95,203.88,204.57,822756.0
2020-12-10 14:20:00,204.61,205.56,204.59,205.43,1252974.0,204.61,205.56,204.59,205.43,1252974.0
2020-12-10 14:25:00,205.44,206.62,205.42,206.25,1538583.0,205.44,206.62,205.42,206.25,1538583.0
2020-12-10 14:30:00,206.19,206.35,205.7,206.34,1024467.0,206.19,206.35,205.7,206.34,1024467.0
2020-12-10 14:35:00,206.37,206.55,205.7,206.22,917835.0,206.37,206.55,205.7,206.22,917835.0
2020-12-10 14:40:00,206.19,206.52,205.93,206.26,744480.0,206.19,206.52,205.93,206.26,744480.0
2020-12-10 14:45:00,206.21,206.5,206.12,206.34,661821.0,206.21,206.5,206.12,206.34,661821.0
2020-12-10 14:50:00,206.36,206.67,205.29,205.8,1424775.0,206.36,206.67,205.29,205.8,1424775.0
2020-12-10 14:55:00,205.85,206.13,205.11,205.32,1189650.0,205.85,206.13,205.11,205.32,1189650.0
2020-12-10 15:00:00,205.33,206.17,205.15,206.08,881673.0,205.33,206.17,205.15,206.08,881673.0
2020-12-10 15:05:00,206.09,206.67,205.99,206.42,796455.0,206.09,206.67,205.99,206.42,796455.0
2020-12-10 15:10:00,206.43,207.71,206.24,207.61,1756185.0,206.43,207.71,206.24,207.61,1756185.0
2020-12-10 15:15:00,207.59,208.0,206.75,207.44,1635030.0,207.59,208.0,206.75,207.44,1635030.0
2020-12-10 15:20:00,207.44,208.16,206.99,207.61,1352040.0,207.44,208.16,206.99,207.61,1352040.0
2020-12-10 15:25:00,207.64,208.01,207.15,207.24,974532.0,207.64,208.01,207.15,207.24,974532.0
2020-12-10 15:30:00,207.2,207.92,207.09,207.62,913401.0,207.2,207.92,207.09,207.62,913401.0
2020-12-10 15:35:00,207.65,208.33,207.63,207.99,1265799.0,207.65,208.33,207.63,207.99,1265799.0
2020-12-10 15:40:00,208.0,208.14,207.46,207.86,1102671.0,208.0,208.14,207.46,207.86,1102671.0
2020-12-10 15:45:00,207.87,208.27,207.25,207.6,1302087.0,207.87,208.27,207.25,207.6,1302087.0
2020-12-10 15:50:00,207.66,208.42,207.62,208.24,1352106.0,207.66,208.42,207.62,208.24,1352106.0
2020-12-10 15:55:00,208.24,209.25,208.04,209.11,2545824.0,208.24,209.25,208.04,209.11,2545824.0
2020-12-11 09:30:00,205.21,208.0,204.52,205.17,4128192.0,205.21,208.0,204.52,205.17,4128192.0
2020-12-11 09:35:00,205.21,206.93,204.28,206.73,2792763.0,205.21,206.93,204.28,206.73,2792763.0
2020-12-11 09:40:00,206.79,207.1,204.62,204.95,2183268.0,206.79,207.1,204.62,204.95,2183268.0
2020-12-11 09:45:00,205.0,205.97,204.62,204.71,1677375.0,205.0,205.97,204.62,204.71,1677375.0
2020-12-11 09:50:00,204.68,206.08,204.05,204.64,2226276.0,204.68,206.08,204.05,204.64,2226276.0
2020-12-11 09:55:00,204.66,205.27,204.25,204.39,1354050.0,204.66,205.27,204.25,204.39,1354050.0
2020-12-11 10:00:00,204.38,205.57,203.45,203.66,1994385.0,204.38,205.57,203.45,203.66,1994385.0
2020-12-11 10:05:00,203.66,203.8,202.43,203.35,2423478.0,203.66,203.8,202.43,203.35,2423478.0
2020-12-11 10:10:00,203.28,204.93,203.28,204.56,1895361.0,203.28,204.93,203.28,204.56,1895361.0
2020-12-11 10:15:00,204.58,205.0,204.03,204.41,1225362.0,204.58,205.0,204.03,204.41,1225362.0
2020-12-11 10:20:00,204.35,204.7,203.79,203.97,861087.0,204.35,204.7,203.79,203.97,861087.0
2020-12-11 10:25:00,203.91,204.67,203.52,204.43,1034874.0,203.91,204.67,203.52,204.43,1034874.0
2020-12-11 10:30:00,204.42,204.67,203.77,204.07,763860.0,204.42,204.67,203.77,204.07,763860.0
2020-12-11 10:35:00,204.08,205.49,204.03,205.23,1656198.0,204.08,205.49,204.03,205.23,1656198.0
2020-12-11 10:40:00,205.21,206.33,204.87,206.11,2012826.0,205.21,206.33,204.87,206.11,2012826.0
2020-12-11 10:45:00,206.1,206.57,205.44,206.12,1538520.0,206.1,206.57,205.44,206.12,1538520.0
2020-12-11 10:50:00,206.1,206.13,204.64,204.93,1740090.0,206.1,206.13,204.64,204.93,1740090.0
2020-12-11 10:55:00,204.94,205.17,204.17,204.87,1334406.0,204.94,205.17,204.17,204.87,1334406.0
2020-12-11 11:00:00,204.9,205.0,204.0,204.47,821154.0,204.9,205.0,204.0,204.47,821154.0
2020-12-11 11:05:00,204.46,204.71,204.23,204.35,555243.0,204.46,204.71,204.23,204.35,555243.0
2020-12-11 11:10:00,204.35,205.12,204.21,205.03,605412.0,204.35,205.12,204.21,205.03,605412.0
2020-12-11 11:15:00,205.0,205.39,204.83,205.15,719781.0,205.0,205.39,204.83,205.15,719781.0
2020-12-11 11:20:00,205.13,205.23,203.91,204.06,1023231.0,205.13,205.23,203.91,204.06,1023231.0
2020-12-11 11:25:00,204.08,204.27,203.41,203.6,1119699.0,204.08,204.27,203.41,203.6,1119699.0
2020-12-11 11:30:00,203.61,204.33,203.46,203.82,956817.0,203.61,204.33,203.46,203.82,956817.0
2020-12-11 11:35:00,203.82,203.97,202.88,203.02,1235070.0,203.82,203.97,202.88,203.02,1235070.0
2020-12-11 11:40:00,203.02,203.43,202.69,202.69,1112133.0,203.02,203.43,202.69,202.69,1112133.0
2020-12-11 11:45:00,202.68,203.07,202.04,202.65,1653141.0,202.68,203.07,202.04,202.65,1653141.0
2020-12-11 11:50:00,202.61,203.37,202.53,202.94,1073307.0,202.61,203.37,202.53,202.94,1073307.0
2020-12-11 11:55:00,202.99,203.31,202.65,203.3,725286.0,202.99,203.31,202.65,203.3,725286.0
2020-12-11 12:00:00,203.28,203.95,203.27,203.41,1006788.0,203.28,203.95,203.27,203.41,1006788.0
2020-12-11 12:05:00,203.41,203.5,202.84,202.96,946053.0,203.41,203.5,202.84,202.96,946053.0
2020-12-11 12:10:00,202.95,203.16,201.83,202.02,1279230.0,202.95,203.16,201.83,202.02,1279230.0
2020-12-11 12:15:00,202.03,202.44,201.72,201.73,764475.0,202.03,202.44,201.72,201.73,764475.0
2020-12-11 12:20:00,201.74,201.74,200.67,200.76,1923906.0,201.74,201.74,200.67,200.76,1923906.0
2020-12-11 12:25:00,200.74,201.58,200.12,201.42,2132694.0,200.74,201.58,200.12,201.42,2132694.0
2020-12-11 12:30:00,201.43,201.78,200.33,200.71,1356348.0,201.43,201.78,200.33,200.71,1356348.0
2020-12-11 12:35:00,200.73,200.74,198.93,199.53,2341149.0,200.73,200.74,198.93,199.53,2341149.0
2020-12-11 12:40:00,199.55,200.65,199.39,200.32,1556760.0,199.55,200.65,199.39,200.32,1556760.0
2020-12-11 12:45:00,200.27,201.29,199.75,201.29,1407504.0,200.27,201.29,199.75,201.29,1407504.0
2020-12-11 12:50:00,201.29,201.67,201.16,201.58,1492236.0,201.29,201.67,201.16,201.58,1492236.0
2020-12-11 12:55:00,201.62,201.68,200.42,200.98,1092084.0,201.62,201.68,200.42,200.98,1092084.0
2020-12-11 13:00:00,200.99,202.19,200.97,201.9,1115007.0,200.99,202.19,200.97,201.9,1115007.0
2020-12-11 13:05:00,201.9,202.56,201.56,202.39,971535.0,201.9,202.56,201.56,202.39,971535.0
2020-12-11 13:10:00,202.37,202.88,202.15,202.49,1076262.0,202.37,202.88,202.15,202.49,1076262.0
2020-12-11 13:15:00,202.46,202.79,202.03,202.71,1031634.0,202.46,202.79,202.03,202.71,1031634.0
2020-12-11 13:20:00,202.71,202.71,201.53,201.61,807030.0,202.71,202.71,201.53,201.61,807030.0
2020-12-11 13:25:00,201.55,202.52,201.46,202.33,916719.0,201.55,202.52,201.46,202.33,916719.0
2020-12-11 13:30:00,202.32,203.3,202.22,203.22,1235439.0,202.32,203.3,202.22,203.22,1235439.0
2020-12-11 13:35:00,203.2,203.29,202.92,202.98,659247.0,203.2,203.29,202.92,202.98,659247.0
2020-12-11 13:40:00,203.01,203.53,202.96,203.06,963207.0,203.01,203.53,202.96,203.06,963207.0
2020-12-11 13:45:00,203.02,203.53,202.83,203.23,624309.0,203.02,203.53,202.83,203.23,624309.0
2020-12-11 13:50:00,203.17,204.0,202.87,203.71,835512.0,203.17,204.0,202.87,203.71,835512.0
2020-12-11 13:55:00,203.71,203.77,203.21,203.47,642558.0,203.71,203.77,203.21,203.47,642558.0
2020-12-11 14:00:00,203.47,203.65,202.38,202.65,610158.0,203.47,203.65,202.38,202.65,610158.0
2020-12-11 14:05:00,202.67,203.43,202.6,203.33,681717.0,202.67,203.43,202.6,203.33,681717.0
2020-12-11 14:10:00,203.36,203.55,203.17,203.38,528183.0,203.36,203.55,203.17,203.38,528183.0
2020-12-11 14:15:00,203.37,203.6,203.09,203.28,366204.0,203.37,203.6,203.09,203.28,366204.0
2020-12-11 14:20:00,203.26,203.53,203.02,203.48,420441.0,203.26,203.53,203.02,203.48,420441.0
2020-12-11 14:25:00,203.53,203.61,202.87,203.19,461286.0,203.53,203.61,202.87,203.19,461286.0
2020-12-11 14:30:00,203.19,204.13,203.17,204.05,947247.0,203.19,204.13,203.17,204.05,947247.0
2020-12-11 14:35:00,204.03,204.28,203.81,203.98,637671.0,204.03,204.28,203.81,203.98,637671.0
2020-12-11 14:40:00,203.98,204.67,203.98,204.67,885804.0,203.98,204.67,203.98,204.67,885804.0
2020-12-11 14:45:00,204.64,205.17,204.53,204.79,1139364.0,204.64,205.17,204.53,204.79,1139364.0
2020-12-11 14:50:00,204.77,204.77,203.67,203.95,1029177.0,204.77,204.77,203.67,203.95,1029177.0
2020-12-11 14:55:00,203.98,204.25,203.54,203.87,849654.0,203.98,204.25,203.54,203.87,849654.0
2020-12-11 15:00:00,203.87,204.23,202.6,202.66,802473.0,203.87,204.23,202.6,202.66,802473.0
2020-12-11 15:05:00,202.62,203.13,202.52,202.86,817497.0,202.62,203.13,202.52,202.86,817497.0
2020-12-11 15:10:00,202.81,203.42,202.8,203.32,680700.0,202.81,203.42,202.8,203.32,680700.0
2020-12-11 15:15:00,203.33,204.17,203.27,204.12,942996.0,203.33,204.17,203.27,204.12,942996.0
2020-12-11 15:20:00,204.13,204.25,203.11,203.24,759147.0,204.13,204.25,203.11,203.24,759147.0
2020-12-11 15:25:00,203.23,203.5,203.1,203.42,570909.0,203.23,203.5,203.1,203.42,570909.0
2020-12-11 15:30:00,203.44,203.73,203.18,203.23,635241.0,203.44,203.73,203.18,203.23,635241.0
2020-12-11 15:35:00,203.24,203.48,203.08,203.25,370599.0,203.24,203.48,203.08,203.25,370599.0
2020-12-11 15:40:00,203.24,203.85,203.24,203.55,622197.0,203.24,203.85,203.24,203.55,622197.0
2020-12-11 15:45:00,203.56,203.72,201.55,202.05,1613796.0,203.56,203.72,201.55,202.05,1613796.0
2020-12-11 15:50:00,202.04,203.24,202.04,203.04,1209393.0,202.04,203.24,202.04,203.04,1209393.0
2020-12-11 15:55:00,203.1,203.35,202.97,203.33,1716288.0,203.1,203.35,202.97,203.33,1716288.0
2020-12-14 09:30:00,206.33,209.59,205.84,207.88,4392753.0,206.33,209.59,205.84,207.88,4392753.0
2020-12-14 09:35:00,207.82,208.45,206.1,208.23,3029520.0,207.82,208.45,206.1,208.23,3029520.0
2020-12-14 09:40:00,208.25,208.28,205.63,205.68,2256201.0,208.25,208.28,205.63,205.68,2256201.0
2020-12-14 09:45:00,205.74,206.4,204.11,204.53,2575257.0,205.74,206.4,204.11,204.53,2575257.0
2020-12-14 09:50:00,204.45,205.09,203.4,204.97,2093592.0,204.45,205.09,203.4,204.97,2093592.0
2020-12-14 09:55:00,204.94,206.68,204.89,206.2,2053083.0,204.94,206.68,204.89,206.2,2053083.0
2020-12-14 10:00:00,206.3,206.67,205.42,206.65,1477005.0,206.3,206.67,205.42,206.65,1477005.0
2020-12-14 10:05:00,206.61,207.39,206.42,206.61,1497432.0,206.61,207.39,206.42,206.61,1497432.0
2020-12-14 10:10:00,206.68,208.36,206.34,207.8,1768599.0,206.68,208.36,206.34,207.8,1768599.0
2020-12-14 10:15:00,207.79,208.25,207.11,207.31,1221048.0,207.79,208.25,207.11,207.31,1221048.0
2020-12-14 10:20:00,207.28,209.41,207.22,209.0,2573004.0,207.28,209.41,207.22,209.0,2573004.0
2020-12-14 10:25:00,209.06,209.93,208.22,209.88,2276340.0,209.06,209.93,208.22,209.88,2276340.0
2020-12-14 10:30:00,209.83,210.63,209.37,209.51,2591217.0,209.83,210.63,209.37,209.51,2591217.0
2020-12-14 10:35:00,209.49,211.41,209.4,211.41,2462607.0,209.49,211.41,209.4,211.41,2462607.0
2020-12-14 10:40:00,211.41,212.67,211.03,212.62,3033270.0,211.41,212.67,211.03,212.62,3033270.0
2020-12-14 10:45:00,212.62,212.83,211.04,211.52,2704947.0,212.62,212.83,211.04,211.52,2704947.0
2020-12-14 10:50:00,211.53,212.0,211.1,211.74,1806480.0,211.53,212.0,211.1,211.74,1806480.0
2020-12-14 10:55:00,211.73,212.33,210.43,210.49,1827378.0,211.73,212.33,210.43,210.49,1827378.0
2020-12-14 11:00:00,210.61,211.74,210.5,211.34,1482060.0,210.61,211.74,210.5,211.34,1482060.0
2020-12-14 11:05:00,211.4,211.45,210.3,210.36,1185807.0,211.4,211.45,210.3,210.36,1185807.0
2020-12-14 11:10:00,210.34,211.67,210.34,211.37,1196130.0,210.34,211.67,210.34,211.37,1196130.0
2020-12-14 11:15:00,211.38,212.19,211.02,212.1,1327275.0,211.38,212.19,211.02,212.1,1327275.0
2020-12-14 11:20:00,212.11,212.75,211.54,212.74,1617174.0,212.11,212.75,211.54,212.74,1617174.0
2020-12-14 11:25:00,212.74,213.0,212.0,212.38,1545675.0,212.74,213.0,212.0,212.38,1545675.0
2020-12-14 11:30:00,212.35,212.73,211.25,211.48,1498506.0,212.35,212.73,211.25,211.48,1498506.0
2020-12-14 11:35:00,211.49,211.95,211.4,211.66,909255.0,211.49,211.95,211.4,211.66,909255.0
2020-12-14 11:40:00,211.63,212.37,210.41,210.72,1447455.0,211.63,212.37,210.41,210.72,1447455.0
2020-12-14 11:45:00,210.76,211.38,210.51,210.95,1052793.0,210.76,211.38,210.51,210.95,1052793.0
2020-12-14 11:50:00,210.92,211.57,210.71,211.57,1127547.0,210.92,211.57,210.71,211.57,1127547.0
2020-12-14 11:55:00,211.55,211.73,211.17,211.65,686154.0,211.55,211.73,211.17,211.65,686154.0
2020-12-14 12:00:00,211.65,211.78,210.92,211.52,670596.0,211.65,211.78,210.92,211.52,670596.0
2020-12-14 12:05:00,211.48,212.33,211.39,212.21,943041.0,211.48,212.33,211.39,212.21,943041.0
2020-12-14 12:10:00,212.23,212.45,211.89,212.23,971727.0,212.23,212.45,211.89,212.23,971727.0
2020-12-14 12:15:00,212.25,212.29,211.41,211.61,779814.0,212.25,212.29,211.41,211.61,779814.0
2020-12-14 12:20:00,211.6,212.6,211.57,212.37,908988.0,211.6,212.6,211.57,212.37,908988.0
2020-12-14 12:25:00,212.38,212.67,212.03,212.42,944859.0,212.38,212.67,212.03,212.42,944859.0
2020-12-14 12:30:00,212.46,212.57,212.15,212.44,523263.0,212.46,212.57,212.15,212.44,523263.0
2020-12-14 12:35:00,212.41,213.27,212.39,213.0,1733346.0,212.41,213.27,212.39,213.0,1733346.0
2020-12-14 12:40:00,213.0,213.67,212.74,213.4,1737669.0,213.0,213.67,212.74,213.4,1737669.0
2020-12-14 12:45:00,213.37,214.18,213.1,214.06,1733649.0,213.37,214.18,213.1,214.06,1733649.0
2020-12-14 12:50:00,214.08,214.25,213.3,213.52,1483875.0,214.08,214.25,213.3,213.52,1483875.0
2020-12-14 12:55:00,213.57,213.61,212.84,213.59,1381428.0,213.57,213.61,212.84,213.59,1381428.0
2020-12-14 13:00:00,213.58,213.94,213.2,213.44,1270107.0,213.58,213.94,213.2,213.44,1270107.0
2020-12-14 13:05:00,213.4,213.57,212.17,212.26,1379976.0,213.4,213.57,212.17,212.26,1379976.0
2020-12-14 13:10:00,212.27,213.0,211.9,212.86,1369929.0,212.27,213.0,211.9,212.86,1369929.0
2020-12-14 13:15:00,212.86,213.02,211.96,212.29,759069.0,212.86,213.02,211.96,212.29,759069.0
2020-12-14 13:20:00,212.32,212.58,211.67,211.84,966219.0,212.32,212.58,211.67,211.84,966219.0
2020-12-14 13:25:00,211.84,212.36,211.67,212.26,938007.0,211.84,212.36,211.67,212.26,938007.0
2020-12-14 13:30:00,212.21,213.24,212.05,212.84,1326048.0,212.21,213.24,212.05,212.84,1326048.0
2020-12-14 13:35:00,212.86,213.33,212.51,213.2,938025.0,212.86,213.33,212.51,213.2,938025.0
2020-12-14 13:40:00,213.2,213.4,212.67,212.7,827553.0,213.2,213.4,212.67,212.7,827553.0
2020-12-14 13:45:00,212.73,212.83,211.89,212.21,1033815.0,212.73,212.83,211.89,212.21,1033815.0
2020-12-14 13:50:00,212.22,212.39,211.7,212.19,1176447.0,212.22,212.39,211.7,212.19,1176447.0
2020-12-14 13:55:00,212.21,212.65,212.07,212.4,883743.0,212.21,212.65,212.07,212.4,883743.0
2020-12-14 14:00:00,212.41,213.16,212.37,212.78,774954.0,212.41,213.16,212.37,212.78,774954.0
2020-12-14 14:05:00,212.78,213.33,212.71,213.13,788691.0,212.78,213.33,212.71,213.13,788691.0
2020-12-14 14:10:00,213.17,213.66,213.11,213.62,836142.0,213.17,213.66,213.11,213.62,836142.0
2020-12-14 14:15:00,213.62,213.8,213.2,213.69,980181.0,213.62,213.8,213.2,213.69,980181.0
2020-12-14 14:20:00,213.74,213.82,213.21,213.38,734892.0,213.74,213.82,213.21,213.38,734892.0
2020-12-14 14:25:00,213.37,213.67,213.03,213.64,919662.0,213.37,213.67,213.03,213.64,919662.0
2020-12-14 14:30:00,213.65,213.83,212.7,212.77,1009704.0,213.65,213.83,212.7,212.77,1009704.0
2020-12-14 14:35:00,212.79,213.06,212.4,212.95,1131939.0,212.79,213.06,212.4,212.95,1131939.0
2020-12-14 14:40:00,212.98,213.21,212.6,213.17,826866.0,212.98,213.21,212.6,213.17,826866.0
2020-12-14 14:45:00,213.18,213.57,212.97,213.08,1052100.0,213.18,213.57,212.97,213.08,1052100.0
2020-12-14 14:50:00,213.1,213.33,212.78,213.21,586329.0,213.1,213.33,212.78,213.21,586329.0
2020-12-14 14:55:00,213.21,213.24,212.68,212.78,469299.0,213.21,213.24,212.68,212.78,469299.0
2020-12-14 15:00:00,212.78,212.8,211.95,212.03,1191903.0,212.78,212.8,211.95,212.03,1191903.0
2020-12-14 15:05:00,212.01,212.33,211.77,212.33,835167.0,212.01,212.33,211.77,212.33,835167.0
2020-12-14 15:10:00,212.33,212.95,212.33,212.87,725229.0,212.33,212.95,212.33,212.87,725229.0
2020-12-14 15:15:00,212.85,213.17,212.75,213.09,630759.0,212.85,213.17,212.75,213.09,630759.0
2020-12-14 15:20:00,213.08,213.16,212.8,212.97,584946.0,213.08,213.16,212.8,212.97,584946.0
2020-12-14 15:25:00,212.98,213.33,212.87,212.87,763914.0,212.98,213.33,212.87,212.87,763914.0
2020-12-14 15:30:00,212.86,212.93,212.27,212.46,941613.0,212.86,212.93,212.27,212.46,941613.0
2020-12-14 15:35:00,212.49,212.73,212.11,212.55,911988.0,212.49,212.73,212.11,212.55,911988.0
2020-12-14 15:40:00,212.54,212.68,212.4,212.54,583233.0,212.54,212.68,212.4,212.54,583233.0
2020-12-14 15:45:00,212.54,213.33,212.5,213.12,1233591.0,212.54,213.33,212.5,213.12,1233591.0
2020-12-14 15:50:00,213.16,213.33,212.67,213.17,1390569.0,213.16,213.33,212.67,213.17,1390569.0
2020-12-14 15:55:00,213.17,213.48,213.09,213.26,2145486.0,213.17,213.48,213.09,213.26,2145486.0
2020-12-15 09:30:00,214.43,215.63,212.5,212.68,4134117.0,214.43,215.63,212.5,212.68,4134117.0
2020-12-15 09:35:00,212.63,213.77,211.5,213.06,3526554.0,212.63,213.77,211.5,213.06,3526554.0
2020-12-15 09:40:00,213.04,214.23,212.03,214.18,2142897.0,213.04,214.23,212.03,214.18,2142897.0
2020-12-15 09:45:00,214.18,214.73,212.79,213.08,2583411.0,214.18,214.73,212.79,213.08,2583411.0
2020-12-15 09:50:00,213.14,214.23,212.84,213.56,1652112.0,213.14,214.23,212.84,213.56,1652112.0
2020-12-15 09:55:00,213.5,214.12,212.48,213.85,1848537.0,213.5,214.12,212.48,213.85,1848537.0
2020-12-15 10:00:00,213.85,214.5,213.43,213.62,1590192.0,213.85,214.5,213.43,213.62,1590192.0
2020-12-15 10:05:00,213.67,215.5,213.05,214.36,2577072.0,213.67,215.5,213.05,214.36,2577072.0
2020-12-15 10:10:00,214.36,214.9,213.85,214.59,1671678.0,214.36,214.9,213.85,214.59,1671678.0
2020-12-15 10:15:00,214.56,215.45,214.31,215.18,1914942.0,214.56,215.45,214.31,215.18,1914942.0
2020-12-15 10:20:00,215.12,215.2,214.34,214.91,1472439.0,215.12,215.2,214.34,214.91,1472439.0
2020-12-15 10:25:00,214.92,215.17,214.07,214.53,965817.0,214.92,215.17,214.07,214.53,965817.0
2020-12-15 10:30:00,214.56,215.01,214.36,214.87,1217208.0,214.56,215.01,214.36,214.87,1217208.0
2020-12-15 10:35:00,214.81,215.01,214.1,214.19,1039053.0,214.81,215.01,214.1,214.19,1039053.0
2020-12-15 10:40:00,214.23,214.9,214.21,214.56,939741.0,214.23,214.9,214.21,214.56,939741.0
2020-12-15 10:45:00,214.62,214.63,213.41,214.04,1392498.0,214.62,214.63,213.41,214.04,1392498.0
2020-12-15 10:50:00,214.01,214.02,212.75,213.6,1313739.0,214.01,214.02,212.75,213.6,1313739.0
2020-12-15 10:55:00,213.64,213.8,212.97,213.07,1060671.0,213.64,213.8,212.97,213.07,1060671.0
2020-12-15 11:00:00,213.06,213.32,210.48,210.48,2584872.0,213.06,213.32,210.48,210.48,2584872.0
2020-12-15 11:05:00,210.49,211.13,208.52,210.49,3800451.0,210.49,211.13,208.52,210.49,3800451.0
2020-12-15 11:10:00,210.49,211.33,210.1,211.24,2089248.0,210.49,211.33,210.1,211.24,2089248.0
2020-12-15 11:15:00,211.12,211.5,210.59,211.41,1444530.0,211.12,211.5,210.59,211.41,1444530.0
2020-12-15 11:20:00,211.39,211.46,209.34,210.04,1505895.0,211.39,211.46,209.34,210.04,1505895.0
2020-12-15 11:25:00,210.04,210.33,207.93,209.03,2447391.0,210.04,210.33,207.93,209.03,2447391.0
2020-12-15 11:30:00,209.01,209.9,208.33,209.24,1786287.0,209.01,209.9,208.33,209.24,1786287.0
2020-12-15 11:35:00,209.25,210.72,209.01,210.6,1681614.0,209.25,210.72,209.01,210.6,1681614.0
2020-12-15 11:40:00,210.54,210.97,209.64,209.92,1615635.0,210.54,210.97,209.64,209.92,1615635.0
2020-12-15 11:45:00,209.96,210.11,208.8,209.44,1507005.0,209.96,210.11,208.8,209.44,1507005.0
2020-12-15 11:50:00,209.38,209.88,209.19,209.52,988530.0,209.38,209.88,209.19,209.52,988530.0
2020-12-15 11:55:00,209.5,210.4,209.44,210.2,871242.0,209.5,210.4,209.44,210.2,871242.0
2020-12-15 12:00:00,210.18,210.6,210.1,210.23,728538.0,210.18,210.6,210.1,210.23,728538.0
2020-12-15 12:05:00,210.23,211.0,210.07,210.79,991335.0,210.23,211.0,210.07,210.79,991335.0
2020-12-15 12:10:00,210.79,211.31,210.67,210.8,1095276.0,210.79,211.31,210.67,210.8,1095276.0
2020-12-15 12:15:00,210.78,210.78,210.08,210.18,1036887.0,210.78,210.78,210.08,210.18,1036887.0
2020-12-15 12:20:00,210.13,210.75,210.08,210.46,844935.0,210.13,210.75,210.08,210.46,844935.0
2020-12-15 12:25:00,210.45,210.79,210.25,210.79,481632.0,210.45,210.79,210.25,210.79,481632.0
2020-12-15 12:30:00,210.76,210.78,209.35,209.59,896901.0,210.76,210.78,209.35,209.59,896901.0
2020-12-15 12:35:00,209.54,210.0,209.42,209.96,660024.0,209.54,210.0,209.42,209.96,660024.0
2020-12-15 12:40:00,209.94,210.53,209.65,210.36,701484.0,209.94,210.53,209.65,210.36,701484.0
2020-12-15 12:45:00,210.4,210.54,210.07,210.31,552648.0,210.4,210.54,210.07,210.31,552648.0
2020-12-15 12:50:00,210.33,210.46,209.73,210.31,423594.0,210.33,210.46,209.73,210.31,423594.0
2020-12-15 12:55:00,210.25,211.12,210.08,211.08,804243.0,210.25,211.12,210.08,211.08,804243.0
2020-12-15 13:00:00,211.05,211.17,210.43,210.61,694641.0,211.05,211.17,210.43,210.61,694641.0
2020-12-15 13:05:00,210.61,210.87,210.35,210.39,453171.0,210.61,210.87,210.35,210.39,453171.0
2020-12-15 13:10:00,210.37,210.6,210.0,210.58,420405.0,210.37,210.6,210.0,210.58,420405.0
2020-12-15 13:15:00,210.55,210.8,210.43,210.75,342342.0,210.55,210.8,210.43,210.75,342342.0
2020-12-15 13:20:00,210.73,211.21,210.65,210.84,747708.0,210.73,211.21,210.65,210.84,747708.0
2020-12-15 13:25:00,210.84,211.61,210.74,211.58,813129.0,210.84,211.61,210.74,211.58,813129.0
2020-12-15 13:30:00,211.58,212.2,211.51,212.01,1190310.0,211.58,212.2,211.51,212.01,1190310.0
2020-12-15 13:35:00,212.01,212.06,211.53,211.93,734604.0,212.01,212.06,211.53,211.93,734604.0
2020-12-15 13:40:00,211.94,212.31,211.67,212.29,659700.0,211.94,212.31,211.67,212.29,659700.0
2020-12-15 13:45:00,212.29,212.55,211.55,211.57,1331436.0,212.29,212.55,211.55,211.57,1331436.0
2020-12-15 13:50:00,211.6,212.0,211.17,211.84,891309.0,211.6,212.0,211.17,211.84,891309.0
2020-12-15 13:55:00,211.84,212.17,211.84,211.95,477786.0,211.84,212.17,211.84,211.95,477786.0
2020-12-15 14:00:00,211.98,211.98,211.37,211.44,631353.0,211.98,211.98,211.37,211.44,631353.0
2020-12-15 14:05:00,211.48,211.68,210.43,211.07,857079.0,211.48,211.68,210.43,211.07,857079.0
2020-12-15 14:10:00,211.09,211.33,210.67,211.14,565638.0,211.09,211.33,210.67,211.14,565638.0
2020-12-15 14:15:00,211.11,211.63,211.01,211.47,595053.0,211.11,211.63,211.01,211.47,595053.0
2020-12-15 14:20:00,211.47,211.52,211.0,211.31,407295.0,211.47,211.52,211.0,211.31,407295.0
2020-12-15 14:25:00,211.28,211.83,211.13,211.64,600438.0,211.28,211.83,211.13,211.64,600438.0
2020-12-15 14:30:00,211.64,211.73,211.07,211.19,466821.0,211.64,211.73,211.07,211.19,466821.0
2020-12-15 14:35:00,211.16,211.67,211.16,211.47,534921.0,211.16,211.67,211.16,211.47,534921.0
2020-12-15 14:40:00,211.5,211.96,211.45,211.86,680775.0,211.5,211.96,211.45,211.86,680775.0
2020-12-15 14:45:00,211.89,211.89,211.49,211.59,413052.0,211.89,211.89,211.49,211.59,413052.0
2020-12-15 14:50:00,211.58,212.12,211.55,212.04,716124.0,211.58,212.12,211.55,212.04,716124.0
2020-12-15 14:55:00,212.02,212.97,211.96,212.97,1151892.0,212.02,212.97,211.96,212.97,1151892.0
2020-12-15 15:00:00,212.92,213.27,212.4,212.45,1700922.0,212.92,213.27,212.4,212.45,1700922.0
2020-12-15 15:05:00,212.43,212.81,212.13,212.21,937920.0,212.43,212.81,212.13,212.21,937920.0
2020-12-15 15:10:00,212.2,212.62,211.75,212.07,887142.0,212.2,212.62,211.75,212.07,887142.0
2020-12-15 15:15:00,212.04,212.44,212.04,212.09,641340.0,212.04,212.44,212.04,212.09,641340.0
2020-12-15 15:20:00,212.12,212.58,212.09,212.54,522888.0,212.12,212.58,212.09,212.54,522888.0
2020-12-15 15:25:00,212.6,212.87,212.2,212.42,739680.0,212.6,212.87,212.2,212.42,739680.0
2020-12-15 15:30:00,212.41,212.46,211.57,211.86,726492.0,212.41,212.46,211.57,211.86,726492.0
2020-12-15 15:35:00,211.86,211.96,211.26,211.28,615282.0,211.86,211.96,211.26,211.28,615282.0
2020-12-15 15:40:00,211.25,211.78,211.07,211.7,812100.0,211.25,211.78,211.07,211.7,812100.0
2020-12-15 15:45:00,211.71,211.92,211.04,211.41,902352.0,211.71,211.92,211.04,211.41,902352.0
2020-12-15 15:50:00,211.41,211.41,210.31,211.17,1189050.0,211.41,211.41,210.31,211.17,1189050.0
2020-12-15 15:55:00,211.19,211.46,210.79,210.83,1234935.0,211.19,211.46,210.79,210.83,1234935.0
2020-12-16 09:30:00,209.43,210.83,208.45,209.13,3233940.0,209.43,210.83,208.45,209.13,3233940.0
2020-12-16 09:35:00,209.13,209.31,207.33,207.87,2310018.0,209.13,209.31,207.33,207.87,2310018.0
2020-12-16 09:40:00,207.88,207.89,206.29,206.92,2783709.0,207.88,207.89,206.29,206.92,2783709.0
2020-12-16 09:45:00,206.84,207.97,206.77,207.91,1871730.0,206.84,207.97,206.77,207.91,1871730.0
2020-12-16 09:50:00,207.96,208.93,207.39,208.86,2494527.0,207.96,208.93,207.39,208.86,2494527.0
2020-12-16 09:55:00,208.86,208.87,207.05,207.71,1658595.0,208.86,208.87,207.05,207.71,1658595.0
2020-12-16 10:00:00,207.7,208.12,207.23,207.98,1191123.0,207.7,208.12,207.23,207.98,1191123.0
2020-12-16 10:05:00,208.0,208.0,206.34,206.53,1525215.0,208.0,208.0,206.34,206.53,1525215.0
2020-12-16 10:10:00,206.54,207.17,205.62,205.71,1515954.0,206.54,207.17,205.62,205.71,1515954.0
2020-12-16 10:15:00,205.72,205.81,203.55,203.86,3254013.0,205.72,205.81,203.55,203.86,3254013.0
2020-12-16 10:20:00,203.91,204.33,201.67,203.74,4448463.0,203.91,204.33,201.67,203.74,4448463.0
2020-12-16 10:25:00,203.71,205.0,203.7,204.86,2673381.0,203.71,205.0,203.7,204.86,2673381.0
2020-12-16 10:30:00,204.85,205.72,204.19,205.34,2044176.0,204.85,205.72,204.19,205.34,2044176.0
2020-12-16 10:35:00,205.28,205.75,204.22,204.79,1410030.0,205.28,205.75,204.22,204.79,1410030.0
2020-12-16 10:40:00,204.78,205.38,204.46,204.95,1022454.0,204.78,205.38,204.46,204.95,1022454.0
2020-12-16 10:45:00,204.96,205.17,204.33,205.14,1001676.0,204.96,205.17,204.33,205.14,1001676.0
2020-12-16 10:50:00,205.15,205.17,203.33,203.73,1339722.0,205.15,205.17,203.33,203.73,1339722.0
2020-12-16 10:55:00,203.73,204.44,203.33,204.4,1258767.0,203.73,204.44,203.33,204.4,1258767.0
2020-12-16 11:00:00,204.41,205.35,203.84,205.19,997749.0,204.41,205.35,203.84,205.19,997749.0
2020-12-16 11:05:00,205.14,205.8,204.81,205.71,987630.0,205.14,205.8,204.81,205.71,987630.0
2020-12-16 11:10:00,205.73,206.19,205.25,205.98,1105956.0,205.73,206.19,205.25,205.98,1105956.0
2020-12-16 11:15:00,205.93,205.93,204.5,205.19,978486.0,205.93,205.93,204.5,205.19,978486.0
2020-12-16 11:20:00,205.21,205.96,204.84,205.79,752043.0,205.21,205.96,204.84,205.79,752043.0
2020-12-16 11:25:00,205.83,206.1,205.0,205.89,1136574.0,205.83,206.1,205.0,205.89,1136574.0
2020-12-16 11:30:00,205.89,206.0,205.39,205.88,565938.0,205.89,206.0,205.39,205.88,565938.0
2020-12-16 11:35:00,205.83,206.18,204.98,205.34,1117848.0,205.83,206.18,204.98,205.34,1117848.0
2020-12-16 11:40:00,205.36,205.64,205.19,205.46,469191.0,205.36,205.64,205.19,205.46,469191.0
2020-12-16 11:45:00,205.49,206.15,205.47,205.77,774816.0,205.49,206.15,205.47,205.77,774816.0
2020-12-16 11:50:00,205.7,206.08,205.37,205.52,591381.0,205.7,206.08,205.37,205.52,591381.0
2020-12-16 11:55:00,205.48,205.58,204.57,205.38,985164.0,205.48,205.58,204.57,205.38,985164.0
2020-12-16 12:00:00,205.36,205.51,204.97,205.25,473412.0,205.36,205.51,204.97,205.25,473412.0
2020-12-16 12:05:00,205.23,206.25,204.93,205.97,935970.0,205.23,206.25,204.93,205.97,935970.0
2020-12-16 12:10:00,206.0,206.03,205.43,205.64,706275.0,206.0,206.03,205.43,205.64,706275.0
2020-12-16 12:15:00,205.64,206.7,205.61,206.6,1194147.0,205.64,206.7,205.61,206.6,1194147.0
2020-12-16 12:20:00,206.58,206.75,206.22,206.38,985674.0,206.58,206.75,206.22,206.38,985674.0
2020-12-16 12:25:00,206.36,206.72,206.36,206.57,481032.0,206.36,206.72,206.36,206.57,481032.0
2020-12-16 12:30:00,206.53,208.31,206.47,207.61,1181205.0,206.53,208.31,206.47,207.61,1181205.0
2020-12-16 12:35:00,207.61,207.9,207.37,207.88,1291545.0,207.61,207.9,207.37,207.88,1291545.0
2020-12-16 12:40:00,207.87,208.0,207.45,207.72,846138.0,207.87,208.0,207.45,207.72,846138.0
2020-12-16 12:45:00,207.72,207.9,207.37,207.62,627705.0,207.72,207.9,207.37,207.62,627705.0
2020-12-16 12:50:00,207.62,207.7,207.13,207.63,763983.0,207.62,207.7,207.13,207.63,763983.0
2020-12-16 12:55:00,207.61,207.73,207.0,207.36,685737.0,207.61,207.73,207.0,207.36,685737.0
2020-12-16 13:00:00,207.37,207.69,207.22,207.65,425748.0,207.37,207.69,207.22,207.65,425748.0
2020-12-16 13:05:00,207.65,207.7,207.19,207.5,401619.0,207.65,207.7,207.19,207.5,401619.0
2020-12-16 13:10:00,207.52,207.7,207.41,207.48,384936.0,207.52,207.7,207.41,207.48,384936.0
2020-12-16 13:15:00,207.49,207.72,207.46,207.67,476580.0,207.49,207.72,207.46,207.67,476580.0
2020-12-16 13:20:00,207.67,207.87,207.25,207.45,774933.0,207.67,207.87,207.25,207.45,774933.0
2020-12-16 13:25:00,207.44,207.52,207.07,207.19,468921.0,207.44,207.52,207.07,207.19,468921.0
2020-12-16 13:30:00,207.17,207.37,207.15,207.31,407358.0,207.17,207.37,207.15,207.31,407358.0
2020-12-16 13:35:00,207.29,207.53,206.84,207.46,467145.0,207.29,207.53,206.84,207.46,467145.0
2020-12-16 13:40:00,207.45,207.99,207.45,207.78,746460.0,207.45,207.99,207.45,207.78,746460.0
2020-12-16 13:45:00,207.8,207.89,207.53,207.87,527499.0,207.8,207.89,207.53,207.87,527499.0
2020-12-16 13:50:00,207.89,207.89,207.42,207.55,369186.0,207.89,207.89,207.42,207.55,369186.0
2020-12-16 13:55:00,207.55,207.59,206.96,207.11,546480.0,207.55,207.59,206.96,207.11,546480.0
2020-12-16 14:00:00,207.16,207.67,206.87,207.22,760407.0,207.16,207.67,206.87,207.22,760407.0
2020-12-16 14:05:00,207.22,207.3,206.0,206.08,1061271.0,207.22,207.3,206.0,206.08,1061271.0
2020-12-16 14:10:00,206.07,206.54,205.26,206.49,1424346.0,206.07,206.54,205.26,206.49,1424346.0
2020-12-16 14:15:00,206.52,206.89,206.26,206.8,826815.0,206.52,206.89,206.26,206.8,826815.0
2020-12-16 14:20:00,206.8,207.22,206.68,207.15,587967.0,206.8,207.22,206.68,207.15,587967.0
2020-12-16 14:25:00,207.12,207.27,206.83,206.98,515970.0,207.12,207.27,206.83,206.98,515970.0
2020-12-16 14:30:00,207.0,207.48,206.93,207.35,606711.0,207.0,207.48,206.93,207.35,606711.0
2020-12-16 14:35:00,207.33,207.59,207.14,207.42,627747.0,207.33,207.59,207.14,207.42,627747.0
2020-12-16 14:40:00,207.41,207.5,207.2,207.38,481188.0,207.41,207.5,207.2,207.38,481188.0
2020-12-16 14:45:00,207.39,207.8,207.26,207.69,643923.0,207.39,207.8,207.26,207.69,643923.0
2020-12-16 14:50:00,207.69,207.83,207.51,207.8,613632.0,207.69,207.83,207.51,207.8,613632.0
2020-12-16 14:55:00,207.8,208.33,207.8,208.25,1039080.0,207.8,208.33,207.8,208.25,1039080.0
2020-12-16 15:00:00,208.25,208.79,208.03,208.71,1109529.0,208.25,208.79,208.03,208.71,1109529.0
2020-12-16 15:05:00,208.7,209.0,208.58,208.95,1014135.0,208.7,209.0,208.58,208.95,1014135.0
2020-12-16 15:10:00,208.96,208.99,208.0,208.08,1034649.0,208.96,208.99,208.0,208.08,1034649.0
2020-12-16 15:15:00,208.07,208.33,207.75,208.04,761622.0,208.07,208.33,207.75,208.04,761622.0
2020-12-16 15:20:00,208.03,208.52,208.03,208.4,648405.0,208.03,208.52,208.03,208.4,648405.0
2020-12-16 15:25:00,208.41,208.6,207.51,207.65,781470.0,208.41,208.6,207.51,207.65,781470.0
2020-12-16 15:30:00,207.67,207.96,207.2,207.6,896757.0,207.67,207.96,207.2,207.6,896757.0
2020-12-16 15:35:00,207.57,208.08,207.57,208.07,614661.0,207.57,208.08,207.57,208.07,614661.0
2020-12-16 15:40:00,208.07,208.14,207.22,207.3,740172.0,208.07,208.14,207.22,207.3,740172.0
2020-12-16 15:45:00,207.29,207.65,207.21,207.48,708741.0,207.29,207.65,207.21,207.48,708741.0
2020-12-16 15:50:00,207.46,207.99,207.38,207.97,986070.0,207.46,207.99,207.38,207.97,986070.0
2020-12-16 15:55:00,207.98,207.99,207.33,207.56,1297332.0,207.98,207.99,207.33,207.56,1297332.0
2020-12-17 09:30:00,209.45,210.63,207.95,208.56,3759705.0,209.45,210.63,207.95,208.56,3759705.0
2020-12-17 09:35:00,208.68,208.89,207.34,207.92,2138268.0,208.68,208.89,207.34,207.92,2138268.0
2020-12-17 09:40:00,207.92,208.46,206.51,206.69,2314047.0,207.92,208.46,206.51,206.69,2314047.0
2020-12-17 09:45:00,206.73,208.83,206.51,208.71,2243946.0,206.73,208.83,206.51,208.71,2243946.0
2020-12-17 09:50:00,208.69,209.91,208.63,209.59,2182614.0,208.69,209.91,208.63,209.59,2182614.0
2020-12-17 09:55:00,209.61,210.2,209.12,209.88,1961835.0,209.61,210.2,209.12,209.88,1961835.0
2020-12-17 10:00:00,209.89,212.67,209.87,212.12,4012614.0,209.89,212.67,209.87,212.12,4012614.0
2020-12-17 10:05:00,212.14,213.06,211.94,212.47,2877822.0,212.14,213.06,211.94,212.47,2877822.0
2020-12-17 10:10:00,212.48,212.7,211.71,212.63,1926252.0,212.48,212.7,211.71,212.63,1926252.0
2020-12-17 10:15:00,212.63,212.68,211.72,212.11,1406448.0,212.63,212.68,211.72,212.11,1406448.0
2020-12-17 10:20:00,212.13,212.13,211.09,211.65,1846362.0,212.13,212.13,211.09,211.65,1846362.0
2020-12-17 10:25:00,211.64,212.45,211.35,212.38,1456440.0,211.64,212.45,211.35,212.38,1456440.0
2020-12-17 10:30:00,212.43,213.81,212.26,213.35,3208272.0,212.43,213.81,212.26,213.35,3208272.0
2020-12-17 10:35:00,213.33,213.89,212.7,213.17,1855335.0,213.33,213.89,212.7,213.17,1855335.0
2020-12-17 10:40:00,213.2,213.22,212.03,212.54,1501254.0,213.2,213.22,212.03,212.54,1501254.0
2020-12-17 10:45:00,212.54,212.81,211.48,212.0,1555650.0,212.54,212.81,211.48,212.0,1555650.0
2020-12-17 10:50:00,212.02,212.21,210.33,211.7,2226750.0,212.02,212.21,210.33,211.7,2226750.0
2020-12-17 10:55:00,211.72,212.07,211.16,211.64,1135149.0,211.72,212.07,211.16,211.64,1135149.0
2020-12-17 11:00:00,211.61,212.07,211.18,212.0,943713.0,211.61,212.07,211.18,212.0,943713.0
2020-12-17 11:05:00,211.98,212.96,211.98,212.92,1428309.0,211.98,212.96,211.98,212.92,1428309.0
2020-12-17 11:10:00,212.89,212.94,212.43,212.77,964353.0,212.89,212.94,212.43,212.77,964353.0
2020-12-17 11:15:00,212.76,213.4,212.73,212.79,1504647.0,212.76,213.4,212.73,212.79,1504647.0
2020-12-17 11:20:00,212.8,213.4,212.78,213.01,911601.0,212.8,213.4,212.78,213.01,911601.0
2020-12-17 11:25:00,213.02,214.25,212.67,214.0,1887915.0,213.02,214.25,212.67,214.0,1887915.0
2020-12-17 11:30:00,213.99,214.04,213.42,213.61,1342857.0,213.99,214.04,213.42,213.61,1342857.0
2020-12-17 11:35:00,213.6,213.74,212.93,212.94,1007319.0,213.6,213.74,212.93,212.94,1007319.0
2020-12-17 11:40:00,212.94,213.55,212.9,213.06,852426.0,212.94,213.55,212.9,213.06,852426.0
2020-12-17 11:45:00,213.04,213.15,212.39,212.64,980925.0,213.04,213.15,212.39,212.64,980925.0
2020-12-17 11:50:00,212.65,212.99,212.5,212.79,736479.0,212.65,212.99,212.5,212.79,736479.0
2020-12-17 11:55:00,212.79,214.43,212.68,214.3,1896021.0,212.79,214.43,212.68,214.3,1896021.0
2020-12-17 12:00:00,214.27,214.63,213.86,214.42,1447278.0,214.27,214.63,213.86,214.42,1447278.0
2020-12-17 12:05:00,214.45,214.97,214.41,214.96,1300515.0,214.45,214.97,214.41,214.96,1300515.0
2020-12-17 12:10:00,214.93,215.0,214.67,214.67,1257174.0,214.93,215.0,214.67,214.67,1257174.0
2020-12-17 12:15:00,214.67,215.0,214.09,214.94,1541940.0,214.67,215.0,214.09,214.94,1541940.0
2020-12-17 12:20:00,214.94,215.37,214.7,215.2,1897746.0,214.94,215.37,214.7,215.2,1897746.0
2020-12-17 12:25:00,215.16,215.52,214.39,215.15,1724958.0,215.16,215.52,214.39,215.15,1724958.0
2020-12-17 12:30:00,215.14,215.44,215.03,215.38,996330.0,215.14,215.44,215.03,215.38,996330.0
2020-12-17 12:35:00,215.38,215.66,215.02,215.53,1230822.0,215.38,215.66,215.02,215.53,1230822.0
2020-12-17 12:40:00,215.52,215.57,214.77,215.28,1019397.0,215.52,215.57,214.77,215.28,1019397.0
2020-12-17 12:45:00,215.31,216.0,215.31,215.94,1729110.0,215.31,216.0,215.31,215.94,1729110.0
2020-12-17 12:50:00,215.95,216.27,215.74,216.26,1303674.0,215.95,216.27,215.74,216.26,1303674.0
2020-12-17 12:55:00,216.25,216.33,215.87,216.15,1132230.0,216.25,216.33,215.87,216.15,1132230.0
2020-12-17 13:00:00,216.18,216.3,215.89,215.93,705228.0,216.18,216.3,215.89,215.93,705228.0
2020-12-17 13:05:00,215.92,216.04,215.33,215.54,945573.0,215.92,216.04,215.33,215.54,945573.0
2020-12-17 13:10:00,215.54,215.87,215.15,215.24,709599.0,215.54,215.87,215.15,215.24,709599.0
2020-12-17 13:15:00,215.24,215.48,214.57,215.0,958839.0,215.24,215.48,214.57,215.0,958839.0
2020-12-17 13:20:00,215.01,215.83,214.98,215.7,1025478.0,215.01,215.83,214.98,215.7,1025478.0
2020-12-17 13:25:00,215.69,215.83,215.19,215.29,684126.0,215.69,215.83,215.19,215.29,684126.0
2020-12-17 13:30:00,215.29,215.4,214.01,214.39,1062747.0,215.29,215.4,214.01,214.39,1062747.0
2020-12-17 13:35:00,214.37,215.06,214.37,214.88,820083.0,214.37,215.06,214.37,214.88,820083.0
2020-12-17 13:40:00,214.87,215.33,214.77,215.28,540606.0,214.87,215.33,214.77,215.28,540606.0
2020-12-17 13:45:00,215.31,215.48,215.01,215.47,567174.0,215.31,215.48,215.01,215.47,567174.0
2020-12-17 13:50:00,215.48,215.5,214.78,215.13,682668.0,215.48,215.5,214.78,215.13,682668.0
2020-12-17 13:55:00,215.1,215.15,214.82,214.99,377634.0,215.1,215.15,214.82,214.99,377634.0
2020-12-17 14:00:00,214.99,215.67,214.97,215.46,834552.0,214.99,215.67,214.97,215.46,834552.0
2020-12-17 14:05:00,215.47,215.82,215.35,215.73,612132.0,215.47,215.82,215.35,215.73,612132.0
2020-12-17 14:10:00,215.74,215.98,215.02,215.32,761289.0,215.74,215.98,215.02,215.32,761289.0
2020-12-17 14:15:00,215.31,216.08,215.28,216.07,902037.0,215.31,216.08,215.28,216.07,902037.0
2020-12-17 14:20:00,216.07,216.25,215.59,215.68,956124.0,216.07,216.25,215.59,215.68,956124.0
2020-12-17 14:25:00,215.69,216.17,215.61,216.16,732243.0,215.69,216.17,215.61,216.16,732243.0
2020-12-17 14:30:00,216.17,216.44,215.83,216.01,1258851.0,216.17,216.44,215.83,216.01,1258851.0
2020-12-17 14:35:00,216.0,216.21,215.81,216.09,601980.0,216.0,216.21,215.81,216.09,601980.0
2020-12-17 14:40:00,216.09,216.12,213.82,214.99,1438599.0,216.09,216.12,213.82,214.99,1438599.0
2020-12-17 14:45:00,215.0,215.8,214.37,215.6,1094154.0,215.0,215.8,214.37,215.6,1094154.0
2020-12-17 14:50:00,215.64,215.98,215.4,215.88,730689.0,215.64,215.98,215.4,215.88,730689.0
2020-12-17 14:55:00,215.88,216.0,215.67,215.75,505254.0,215.88,216.0,215.67,215.75,505254.0
2020-12-17 15:00:00,215.75,215.78,215.18,215.48,612114.0,215.75,215.78,215.18,215.48,612114.0
2020-12-17 15:05:00,215.48,216.13,215.29,216.03,788586.0,215.48,216.13,215.29,216.03,788586.0
2020-12-17 15:10:00,216.01,216.29,215.9,216.27,753093.0,216.01,216.29,215.9,216.27,753093.0
2020-12-17 15:15:00,216.28,216.33,215.84,216.06,993615.0,216.28,216.33,215.84,216.06,993615.0
2020-12-17 15:20:00,216.04,216.07,215.77,215.96,579159.0,216.04,216.07,215.77,215.96,579159.0
2020-12-17 15:25:00,215.96,216.12,215.73,215.82,550200.0,215.96,216.12,215.73,215.82,550200.0
2020-12-17 15:30:00,215.84,216.33,215.81,216.31,814152.0,215.84,216.33,215.81,216.31,814152.0
2020-12-17 15:35:00,216.31,216.5,216.16,216.45,1092954.0,216.31,216.5,216.16,216.45,1092954.0
2020-12-17 15:40:00,216.46,216.99,216.4,216.9,2302680.0,216.46,216.99,216.4,216.9,2302680.0
2020-12-17 15:45:00,216.92,218.0,216.83,218.0,2858712.0,216.92,218.0,216.83,218.0,2858712.0
2020-12-17 15:50:00,218.0,219.59,217.97,219.59,4284273.0,218.0,219.59,217.97,219.59,4284273.0
2020-12-17 15:55:00,219.55,219.61,218.32,218.58,4007283.0,219.55,219.61,218.32,218.58,4007283.0
2020-12-18 09:30:00,222.97,227.07,221.77,226.37,11082918.0,222.97,227.07,221.77,226.37,11082918.0
2020-12-18 09:35:00,226.38,227.77,225.17,227.67,5074266.0,226.38,227.77,225.17,227.67,5074266.0
2020-12-18 09:40:00,227.63,228.25,225.73,225.88,4661928.0,227.63,228.25,225.73,225.88,4661928.0
2020-12-18 09:45:00,225.94,226.56,224.1,225.58,4148244.0,225.94,226.56,224.1,225.58,4148244.0
2020-12-18 09:50:00,225.46,225.68,222.0,224.0,4464678.0,225.46,225.68,222.0,224.0,4464678.0
2020-12-18 09:55:00,224.0,224.5,221.11,221.28,3019125.0,224.0,224.5,221.11,221.28,3019125.0
2020-12-18 10:00:00,221.35,221.84,218.87,219.87,4963803.0,221.35,221.84,218.87,219.87,4963803.0
2020-12-18 10:05:00,219.96,222.67,219.4,222.57,3477588.0,219.96,222.67,219.4,222.57,3477588.0
2020-12-18 10:10:00,222.58,223.33,221.84,222.91,2344257.0,222.58,223.33,221.84,222.91,2344257.0
2020-12-18 10:15:00,222.89,224.63,222.54,223.93,2391624.0,222.89,224.63,222.54,223.93,2391624.0
2020-12-18 10:20:00,223.93,224.37,222.33,223.47,1836996.0,223.93,224.37,222.33,223.47,1836996.0
2020-12-18 10:25:00,223.49,224.13,222.78,223.32,1637442.0,223.49,224.13,222.78,223.32,1637442.0
2020-12-18 10:30:00,223.3,225.18,223.23,224.44,2659953.0,223.3,225.18,223.23,224.44,2659953.0
2020-12-18 10:35:00,224.39,224.79,222.78,223.1,1769115.0,224.39,224.79,222.78,223.1,1769115.0
2020-12-18 10:40:00,223.05,224.4,223.01,223.64,1381554.0,223.05,224.4,223.01,223.64,1381554.0
2020-12-18 10:45:00,223.63,223.8,222.06,223.09,1712853.0,223.63,223.8,222.06,223.09,1712853.0
2020-12-18 10:50:00,223.06,223.29,221.67,222.61,1746000.0,223.06,223.29,221.67,222.61,1746000.0
2020-12-18 10:55:00,222.62,222.66,222.0,222.4,1237056.0,222.62,222.66,222.0,222.4,1237056.0
2020-12-18 11:00:00,222.43,223.0,222.16,222.34,1041939.0,222.43,223.0,222.16,222.34,1041939.0
2020-12-18 11:05:00,222.29,222.29,220.11,220.5,2341419.0,222.29,222.29,220.11,220.5,2341419.0
2020-12-18 11:10:00,220.58,220.88,218.67,219.5,2911026.0,220.58,220.88,218.67,219.5,2911026.0
2020-12-18 11:15:00,219.47,219.76,217.11,219.44,3658752.0,219.47,219.76,217.11,219.44,3658752.0
2020-12-18 11:20:00,219.41,221.0,219.17,220.69,2486742.0,219.41,221.0,219.17,220.69,2486742.0
2020-12-18 11:25:00,220.72,221.39,220.65,221.19,1620765.0,220.72,221.39,220.65,221.19,1620765.0
2020-12-18 11:30:00,221.17,221.95,220.1,221.84,1744506.0,221.17,221.95,220.1,221.84,1744506.0
2020-12-18 11:35:00,221.84,222.05,221.28,221.95,1658379.0,221.84,222.05,221.28,221.95,1658379.0
2020-12-18 11:40:00,221.94,222.33,221.17,222.02,1382874.0,221.94,222.33,221.17,222.02,1382874.0
2020-12-18 11:45:00,222.03,222.08,221.51,221.99,1143648.0,222.03,222.08,221.51,221.99,1143648.0
2020-12-18 11:50:00,221.97,223.13,221.89,222.76,1624989.0,221.97,223.13,221.89,222.76,1624989.0
2020-12-18 11:55:00,222.73,223.67,222.43,223.3,1920483.0,222.73,223.67,222.43,223.3,1920483.0
2020-12-18 12:00:00,223.29,223.5,222.0,222.71,1521231.0,223.29,223.5,222.0,222.71,1521231.0
2020-12-18 12:05:00,222.69,223.33,222.66,222.94,952851.0,222.69,223.33,222.66,222.94,952851.0
2020-12-18 12:10:00,222.94,223.1,222.41,223.07,990123.0,222.94,223.1,222.41,223.07,990123.0
2020-12-18 12:15:00,223.06,223.1,221.82,222.05,1034700.0,223.06,223.1,221.82,222.05,1034700.0
2020-12-18 12:20:00,222.05,222.96,222.0,222.88,966678.0,222.05,222.96,222.0,222.88,966678.0
2020-12-18 12:25:00,222.86,225.0,222.22,222.92,983391.0,222.86,225.0,222.22,222.92,983391.0
2020-12-18 12:30:00,222.95,223.33,222.42,223.12,1452759.0,222.95,223.33,222.42,223.12,1452759.0
2020-12-18 12:35:00,223.12,226.67,222.6,223.19,1293525.0,223.12,226.67,222.6,223.19,1293525.0
2020-12-18 12:40:00,223.18,223.44,222.84,223.24,986343.0,223.18,223.44,222.84,223.24,986343.0
2020-12-18 12:45:00,223.25,223.36,223.07,223.31,858717.0,223.25,223.36,223.07,223.31,858717.0
2020-12-18 12:50:00,223.3,224.33,223.23,224.31,1717848.0,223.3,224.33,223.23,224.31,1717848.0
2020-12-18 12:55:00,224.27,224.31,223.74,223.93,1124805.0,224.27,224.31,223.74,223.93,1124805.0
2020-12-18 13:00:00,223.94,226.67,223.42,224.83,1858452.0,223.94,226.67,223.42,224.83,1858452.0
2020-12-18 13:05:00,224.83,226.67,224.83,225.35,2067261.0,224.83,226.67,224.83,225.35,2067261.0
2020-12-18 13:10:00,225.33,226.33,225.32,225.89,2652699.0,225.33,226.33,225.32,225.89,2652699.0
2020-12-18 13:15:00,225.89,226.22,225.04,226.16,1833624.0,225.89,226.22,225.04,226.16,1833624.0
2020-12-18 13:20:00,226.18,226.19,224.08,224.83,2271672.0,226.18,226.19,224.08,224.83,2271672.0
2020-12-18 13:25:00,224.82,225.13,224.37,225.08,1480458.0,224.82,225.13,224.37,225.08,1480458.0
2020-12-18 13:30:00,225.13,225.38,224.8,225.3,991428.0,225.13,225.38,224.8,225.3,991428.0
2020-12-18 13:35:00,225.3,225.52,223.83,224.02,1367547.0,225.3,225.52,223.83,224.02,1367547.0
2020-12-18 13:40:00,224.05,225.26,224.0,224.48,1252161.0,224.05,225.26,224.0,224.48,1252161.0
2020-12-18 13:45:00,224.5,225.5,224.41,225.23,968460.0,224.5,225.5,224.41,225.23,968460.0
2020-12-18 13:50:00,225.25,225.36,224.73,224.75,811839.0,225.25,225.36,224.73,224.75,811839.0
2020-12-18 13:55:00,224.75,225.22,224.52,225.17,831870.0,224.75,225.22,224.52,225.17,831870.0
2020-12-18 14:00:00,225.15,225.45,223.46,223.81,1742919.0,225.15,225.45,223.46,223.81,1742919.0
2020-12-18 14:05:00,223.83,224.47,223.67,224.19,1194189.0,223.83,224.47,223.67,224.19,1194189.0
2020-12-18 14:10:00,224.21,224.63,224.15,224.63,836430.0,224.21,224.63,224.15,224.63,836430.0
2020-12-18 14:15:00,224.61,224.67,224.13,224.64,957168.0,224.61,224.67,224.13,224.64,957168.0
2020-12-18 14:20:00,224.63,225.07,224.21,224.29,1087668.0,224.63,225.07,224.21,224.29,1087668.0
2020-12-18 14:25:00,224.33,224.94,224.12,224.91,945939.0,224.33,224.94,224.12,224.91,945939.0
2020-12-18 14:30:00,224.95,225.33,224.73,225.33,1325280.0,224.95,225.33,224.73,225.33,1325280.0
2020-12-18 14:35:00,225.33,225.66,225.02,225.16,1406484.0,225.33,225.66,225.02,225.16,1406484.0
2020-12-18 14:40:00,225.12,225.15,224.27,224.28,1225758.0,225.12,225.15,224.27,224.28,1225758.0
2020-12-18 14:45:00,224.27,224.89,224.16,224.8,1247013.0,224.27,224.89,224.16,224.8,1247013.0
2020-12-18 14:50:00,224.78,224.81,223.68,224.2,1321503.0,224.78,224.81,223.68,224.2,1321503.0
2020-12-18 14:55:00,224.23,224.4,223.47,223.92,1420023.0,224.23,224.4,223.47,223.92,1420023.0
2020-12-18 15:00:00,223.9,224.27,220.02,220.74,2862822.0,223.9,224.27,220.02,220.74,2862822.0
2020-12-18 15:05:00,220.74,222.83,220.71,222.45,3070836.0,220.74,222.83,220.71,222.45,3070836.0
2020-12-18 15:10:00,222.49,222.52,221.02,221.5,2291847.0,222.49,222.52,221.02,221.5,2291847.0
2020-12-18 15:15:00,221.49,222.33,219.48,221.02,3257049.0,221.49,222.33,219.48,221.02,3257049.0
2020-12-18 15:20:00,221.07,226.13,217.44,218.57,3653562.0,221.07,226.13,217.44,218.57,3653562.0
2020-12-18 15:25:00,218.55,219.31,215.37,218.11,4538364.0,218.55,219.31,215.37,218.11,4538364.0
2020-12-18 15:30:00,218.2,219.65,216.67,216.8,3642699.0,218.2,219.65,216.67,216.8,3642699.0
2020-12-18 15:35:00,216.88,217.66,210.77,212.92,7128879.0,216.88,217.66,210.77,212.92,7128879.0
2020-12-18 15:40:00,212.87,213.5,209.57,212.12,6108225.0,212.87,213.5,209.57,212.12,6108225.0
2020-12-18 15:45:00,212.17,214.16,210.81,212.82,5088819.0,212.17,214.16,210.81,212.82,5088819.0
2020-12-18 15:50:00,212.84,224.62,212.8,222.64,17173095.0,212.84,224.62,212.8,222.64,17173095.0
2020-12-18 15:55:00,222.64,224.8,214.09,221.66,18571008.0,222.64,224.8,214.09,221.66,18571008.0
2020-12-21 09:30:00,222.08,222.55,219.17,220.71,6677391.0,222.08,222.55,219.17,220.71,6677391.0
2020-12-21 09:35:00,220.76,222.83,220.5,221.67,3268425.0,220.76,222.83,220.5,221.67,3268425.0
2020-12-21 09:40:00,221.64,222.0,218.67,219.15,3673677.0,221.64,222.0,218.67,219.15,3673677.0
2020-12-21 09:45:00,219.07,220.22,217.07,217.82,3548625.0,219.07,220.22,217.07,217.82,3548625.0
2020-12-21 09:50:00,217.89,219.73,217.43,219.63,3374805.0,217.89,219.73,217.43,219.63,3374805.0
2020-12-21 09:55:00,219.62,221.23,219.46,219.96,3078240.0,219.62,221.23,219.46,219.96,3078240.0
2020-12-21 10:00:00,219.94,221.3,219.23,221.07,2429430.0,219.94,221.3,219.23,221.07,2429430.0
2020-12-21 10:05:00,221.07,222.44,220.64,221.62,2484804.0,221.07,222.44,220.64,221.62,2484804.0
2020-12-21 10:10:00,221.68,221.79,219.94,220.08,1719639.0,221.68,221.79,219.94,220.08,1719639.0
2020-12-21 10:15:00,220.08,220.94,219.33,219.66,2017860.0,220.08,220.94,219.33,219.66,2017860.0
2020-12-21 10:20:00,219.63,220.65,219.07,220.18,1462482.0,219.63,220.65,219.07,220.18,1462482.0
2020-12-21 10:25:00,220.2,221.2,219.54,220.9,1406274.0,220.2,221.2,219.54,220.9,1406274.0
2020-12-21 10:30:00,220.86,221.21,220.37,221.01,1083015.0,220.86,221.21,220.37,221.01,1083015.0
2020-12-21 10:35:00,221.03,221.69,220.66,221.26,1389003.0,221.03,221.69,220.66,221.26,1389003.0
2020-12-21 10:40:00,221.21,221.26,220.23,220.62,949902.0,221.21,221.26,220.23,220.62,949902.0
2020-12-21 10:45:00,220.66,220.78,219.67,219.88,1005204.0,220.66,220.78,219.67,219.88,1005204.0
2020-12-21 10:50:00,219.84,220.27,219.23,220.02,1501473.0,219.84,220.27,219.23,220.02,1501473.0
2020-12-21 10:55:00,220.04,220.19,219.27,219.42,956298.0,220.04,220.19,219.27,219.42,956298.0
2020-12-21 11:00:00,219.4,219.95,219.2,219.58,782361.0,219.4,219.95,219.2,219.58,782361.0
2020-12-21 11:05:00,219.59,220.14,218.0,219.03,1820763.0,219.59,220.14,218.0,219.03,1820763.0
2020-12-21 11:10:00,219.0,219.3,218.39,218.55,1007748.0,219.0,219.3,218.39,218.55,1007748.0
2020-12-21 11:15:00,218.53,219.94,218.03,219.71,1450641.0,218.53,219.94,218.03,219.71,1450641.0
2020-12-21 11:20:00,219.72,219.91,219.39,219.41,911925.0,219.72,219.91,219.39,219.41,911925.0
2020-12-21 11:25:00,219.4,219.6,218.5,218.67,855408.0,219.4,219.6,218.5,218.67,855408.0
2020-12-21 11:30:00,218.66,219.33,218.64,218.81,727497.0,218.66,219.33,218.64,218.81,727497.0
2020-12-21 11:35:00,218.8,219.77,218.57,219.63,985014.0,218.8,219.77,218.57,219.63,985014.0
2020-12-21 11:40:00,219.59,221.14,219.59,220.7,1693938.0,219.59,221.14,219.59,220.7,1693938.0
2020-12-21 11:45:00,220.72,220.81,220.25,220.57,803421.0,220.72,220.81,220.25,220.57,803421.0
2020-12-21 11:50:00,220.55,220.98,219.98,220.29,1102068.0,220.55,220.98,219.98,220.29,1102068.0
2020-12-21 11:55:00,220.28,220.31,219.51,219.7,733188.0,220.28,220.31,219.51,219.7,733188.0
2020-12-21 12:00:00,219.71,220.3,219.11,219.5,1184289.0,219.71,220.3,219.11,219.5,1184289.0
2020-12-21 12:05:00,219.48,219.66,219.11,219.2,702156.0,219.48,219.66,219.11,219.2,702156.0
2020-12-21 12:10:00,219.21,219.33,218.83,218.95,764250.0,219.21,219.33,218.83,218.95,764250.0
2020-12-21 12:15:00,218.99,219.47,218.54,218.74,1082637.0,218.99,219.47,218.54,218.74,1082637.0
2020-12-21 12:20:00,218.7,219.5,218.45,218.72,983016.0,218.7,219.5,218.45,218.72,983016.0
2020-12-21 12:25:00,218.7,219.35,218.67,219.09,769911.0,218.7,219.35,218.67,219.09,769911.0
2020-12-21 12:30:00,219.11,220.33,219.0,219.91,1075284.0,219.11,220.33,219.0,219.91,1075284.0
2020-12-21 12:35:00,219.96,220.17,219.52,219.68,754812.0,219.96,220.17,219.52,219.68,754812.0
2020-12-21 12:40:00,219.67,219.83,219.23,219.61,574632.0,219.67,219.83,219.23,219.61,574632.0
2020-12-21 12:45:00,219.6,219.98,219.4,219.73,460944.0,219.6,219.98,219.4,219.73,460944.0
2020-12-21 12:50:00,219.69,220.54,219.56,220.15,876777.0,219.69,220.54,219.56,220.15,876777.0
2020-12-21 12:55:00,220.15,220.35,220.0,220.17,528285.0,220.15,220.35,220.0,220.17,528285.0
2020-12-21 13:00:00,220.17,220.36,219.85,220.25,493260.0,220.17,220.36,219.85,220.25,493260.0
2020-12-21 13:05:00,220.29,221.5,220.23,221.26,1572399.0,220.29,221.5,220.23,221.26,1572399.0
2020-12-21 13:10:00,221.28,222.67,221.24,222.63,1852194.0,221.28,222.67,221.24,222.63,1852194.0
2020-12-21 13:15:00,222.65,222.67,222.03,222.15,1194981.0,222.65,222.67,222.03,222.15,1194981.0
2020-12-21 13:20:00,222.16,222.31,221.19,221.47,1197210.0,222.16,222.31,221.19,221.47,1197210.0
2020-12-21 13:25:00,221.41,221.92,220.98,221.56,885435.0,221.41,221.92,220.98,221.56,885435.0
2020-12-21 13:30:00,221.56,221.96,221.5,221.91,471141.0,221.56,221.96,221.5,221.91,471141.0
2020-12-21 13:35:00,221.91,221.92,220.86,220.9,682695.0,221.91,221.92,220.86,220.9,682695.0
2020-12-21 13:40:00,220.89,221.35,220.79,221.07,532053.0,220.89,221.35,220.79,221.07,532053.0
2020-12-21 13:45:00,221.11,221.24,220.61,221.01,856092.0,221.11,221.24,220.61,221.01,856092.0
2020-12-21 13:50:00,221.13,221.45,220.87,221.38,574623.0,221.13,221.45,220.87,221.38,574623.0
2020-12-21 13:55:00,221.37,221.37,220.86,220.91,451023.0,221.37,221.37,220.86,220.91,451023.0
2020-12-21 14:00:00,220.97,221.28,220.75,220.9,484860.0,220.97,221.28,220.75,220.9,484860.0
2020-12-21 14:05:00,220.93,221.03,220.63,220.86,373680.0,220.93,221.03,220.63,220.86,373680.0
2020-12-21 14:10:00,220.87,220.89,220.55,220.69,450990.0,220.87,220.89,220.55,220.69,450990.0
2020-12-21 14:15:00,220.76,220.88,220.37,220.43,405237.0,220.76,220.88,220.37,220.43,405237.0
2020-12-21 14:20:00,220.4,220.63,220.25,220.39,569304.0,220.4,220.63,220.25,220.39,569304.0
2020-12-21 14:25:00,220.34,220.96,220.27,220.88,486627.0,220.34,220.96,220.27,220.88,486627.0
2020-12-21 14:30:00,220.87,221.34,220.69,220.71,766851.0,220.87,221.34,220.69,220.71,766851.0
2020-12-21 14:35:00,220.7,221.07,220.6,220.81,518973.0,220.7,221.07,220.6,220.81,518973.0
2020-12-21 14:40:00,220.78,221.02,220.46,220.62,626544.0,220.78,221.02,220.46,220.62,626544.0
2020-12-21 14:45:00,220.62,220.69,220.2,220.25,611250.0,220.62,220.69,220.2,220.25,611250.0
2020-12-21 14:50:00,220.24,220.62,220.2,220.36,644391.0,220.24,220.62,220.2,220.36,644391.0
2020-12-21 14:55:00,220.34,220.52,220.08,220.21,627303.0,220.34,220.52,220.08,220.21,627303.0
2020-12-21 15:00:00,220.23,220.38,219.43,219.79,821430.0,220.23,220.38,219.43,219.79,821430.0
2020-12-21 15:05:00,219.79,220.03,219.33,219.37,849159.0,219.79,220.03,219.33,219.37,849159.0
2020-12-21 15:10:00,219.37,219.59,218.67,219.42,1482405.0,219.37,219.59,218.67,219.42,1482405.0
2020-12-21 15:15:00,219.44,219.94,218.84,219.8,1058355.0,219.44,219.94,218.84,219.8,1058355.0
2020-12-21 15:20:00,219.78,220.0,219.57,219.83,752349.0,219.78,220.0,219.57,219.83,752349.0
2020-12-21 15:25:00,219.84,219.97,219.32,219.83,606207.0,219.84,219.97,219.32,219.83,606207.0
2020-12-21 15:30:00,219.79,220.23,219.7,219.84,785157.0,219.79,220.23,219.7,219.84,785157.0
2020-12-21 15:35:00,219.83,220.0,217.5,217.9,3305733.0,219.83,220.0,217.5,217.9,3305733.0
2020-12-21 15:40:00,217.95,218.32,216.85,217.51,2849424.0,217.95,218.32,216.85,217.51,2849424.0
2020-12-21 15:45:00,217.53,217.83,216.23,216.47,2926737.0,217.53,217.83,216.23,216.47,2926737.0
2020-12-21 15:50:00,216.47,217.17,215.53,215.8,3303084.0,216.47,217.17,215.53,215.8,3303084.0
2020-12-21 15:55:00,215.78,216.98,215.36,216.59,3991146.0,215.78,216.98,215.36,216.59,3991146.0
2020-12-22 09:30:00,215.97,216.63,214.47,214.63,3846465.0,215.97,216.63,214.47,214.63,3846465.0
2020-12-22 09:35:00,214.59,215.0,212.4,213.2,3079581.0,214.59,215.0,212.4,213.2,3079581.0
2020-12-22 09:40:00,213.25,213.82,211.51,212.52,2999616.0,213.25,213.82,211.51,212.52,2999616.0
2020-12-22 09:45:00,212.48,213.74,212.19,212.78,2365596.0,212.48,213.74,212.19,212.78,2365596.0
2020-12-22 09:50:00,212.91,213.66,212.27,213.2,1454103.0,212.91,213.66,212.27,213.2,1454103.0
2020-12-22 09:55:00,213.23,213.26,211.62,211.86,1798830.0,213.23,213.26,211.62,211.86,1798830.0
2020-12-22 10:00:00,211.89,212.83,211.3,212.66,2055225.0,211.89,212.83,211.3,212.66,2055225.0
2020-12-22 10:05:00,212.66,213.0,212.09,212.99,1349034.0,212.66,213.0,212.09,212.99,1349034.0
2020-12-22 10:10:00,212.94,213.31,211.93,212.4,1719387.0,212.94,213.31,211.93,212.4,1719387.0
2020-12-22 10:15:00,212.37,212.65,211.84,211.93,822453.0,212.37,212.65,211.84,211.93,822453.0
2020-12-22 10:20:00,211.95,212.04,210.71,211.42,2064672.0,211.95,212.04,210.71,211.42,2064672.0
2020-12-22 10:25:00,211.46,211.86,210.67,211.62,1793532.0,211.46,211.86,210.67,211.62,1793532.0
2020-12-22 10:30:00,211.63,211.73,211.01,211.39,1277952.0,211.63,211.73,211.01,211.39,1277952.0
2020-12-22 10:35:00,211.44,212.61,211.32,212.24,1186656.0,211.44,212.61,211.32,212.24,1186656.0
2020-12-22 10:40:00,212.2,212.34,211.31,211.51,693357.0,212.2,212.34,211.31,211.51,693357.0
2020-12-22 10:45:00,211.49,211.62,209.97,210.05,1956876.0,211.49,211.62,209.97,210.05,1956876.0
2020-12-22 10:50:00,210.05,210.32,209.34,209.88,1631169.0,210.05,210.32,209.34,209.88,1631169.0
2020-12-22 10:55:00,209.83,210.07,208.67,208.8,2119815.0,209.83,210.07,208.67,208.8,2119815.0
2020-12-22 11:00:00,208.78,208.88,207.67,208.34,2542341.0,208.78,208.88,207.67,208.34,2542341.0
2020-12-22 11:05:00,208.35,208.41,206.13,207.64,3565227.0,208.35,208.41,206.13,207.64,3565227.0
2020-12-22 11:10:00,207.67,208.07,206.67,206.99,2170614.0,207.67,208.07,206.67,206.99,2170614.0
2020-12-22 11:15:00,207.04,208.16,206.5,208.0,1935972.0,207.04,208.16,206.5,208.0,1935972.0
2020-12-22 11:20:00,207.96,208.33,207.17,207.95,1355979.0,207.96,208.33,207.17,207.95,1355979.0
2020-12-22 11:25:00,207.92,208.3,207.67,208.02,1242819.0,207.92,208.3,207.67,208.02,1242819.0
2020-12-22 11:30:00,208.07,208.09,206.21,206.39,1756752.0,208.07,208.09,206.21,206.39,1756752.0
2020-12-22 11:35:00,206.34,206.38,204.74,205.93,2496456.0,206.34,206.38,204.74,205.93,2496456.0
2020-12-22 11:40:00,206.0,206.56,205.29,206.14,1497657.0,206.0,206.56,205.29,206.14,1497657.0
2020-12-22 11:45:00,206.22,207.98,205.94,207.85,1697628.0,206.22,207.98,205.94,207.85,1697628.0
2020-12-22 11:50:00,207.85,208.93,207.85,208.12,2209845.0,207.85,208.93,207.85,208.12,2209845.0
2020-12-22 11:55:00,208.12,208.77,208.03,208.65,847530.0,208.12,208.77,208.03,208.65,847530.0
2020-12-22 12:00:00,208.67,209.83,208.38,209.79,1444935.0,208.67,209.83,208.38,209.79,1444935.0
2020-12-22 12:05:00,209.77,209.82,208.34,208.45,1396491.0,209.77,209.82,208.34,208.45,1396491.0
2020-12-22 12:10:00,208.46,208.54,208.0,208.13,921915.0,208.46,208.54,208.0,208.13,921915.0
2020-12-22 12:15:00,208.11,208.66,207.53,208.04,886341.0,208.11,208.66,207.53,208.04,886341.0
2020-12-22 12:20:00,208.06,208.42,207.39,207.54,657960.0,208.06,208.42,207.39,207.54,657960.0
2020-12-22 12:25:00,207.54,207.56,206.88,206.91,813585.0,207.54,207.56,206.88,206.91,813585.0
2020-12-22 12:30:00,206.93,207.88,206.88,207.61,892338.0,206.93,207.88,206.88,207.61,892338.0
2020-12-22 12:35:00,207.58,207.86,207.24,207.75,464331.0,207.58,207.86,207.24,207.75,464331.0
2020-12-22 12:40:00,207.74,207.8,206.87,207.05,512697.0,207.74,207.8,206.87,207.05,512697.0
2020-12-22 12:45:00,206.98,208.0,206.95,207.71,565182.0,206.98,208.0,206.95,207.71,565182.0
2020-12-22 12:50:00,207.74,207.9,207.14,207.48,374331.0,207.74,207.9,207.14,207.48,374331.0
2020-12-22 12:55:00,207.47,207.49,207.14,207.34,233043.0,207.47,207.49,207.14,207.34,233043.0
2020-12-22 13:00:00,207.35,207.86,207.35,207.63,453498.0,207.35,207.86,207.35,207.63,453498.0
2020-12-22 13:05:00,207.62,208.33,207.57,208.06,831594.0,207.62,208.33,207.57,208.06,831594.0
2020-12-22 13:10:00,208.07,208.43,207.9,208.3,543012.0,208.07,208.43,207.9,208.3,543012.0
2020-12-22 13:15:00,208.3,208.97,208.24,208.86,767037.0,208.3,208.97,208.24,208.86,767037.0
2020-12-22 13:20:00,208.86,209.33,208.69,209.21,760383.0,208.86,209.33,208.69,209.21,760383.0
2020-12-22 13:25:00,209.24,209.26,208.0,208.09,834309.0,209.24,209.26,208.0,208.09,834309.0
2020-12-22 13:30:00,208.1,208.25,207.46,207.76,645243.0,208.1,208.25,207.46,207.76,645243.0
2020-12-22 13:35:00,207.78,208.5,207.75,208.41,547851.0,207.78,208.5,207.75,208.41,547851.0
2020-12-22 13:40:00,208.4,208.93,208.29,208.83,505041.0,208.4,208.93,208.29,208.83,505041.0
2020-12-22 13:45:00,208.81,209.63,208.78,209.47,943467.0,208.81,209.63,208.78,209.47,943467.0
2020-12-22 13:50:00,209.48,211.14,209.47,210.77,1831839.0,209.48,211.14,209.47,210.77,1831839.0
2020-12-22 13:55:00,210.75,210.82,210.04,210.28,1126875.0,210.75,210.82,210.04,210.28,1126875.0
2020-12-22 14:00:00,210.32,211.67,210.32,211.1,1881354.0,210.32,211.67,210.32,211.1,1881354.0
2020-12-22 14:05:00,211.08,211.47,210.76,211.34,976128.0,211.08,211.47,210.76,211.34,976128.0
2020-12-22 14:10:00,211.36,212.3,211.35,211.99,1733988.0,211.36,212.3,211.35,211.99,1733988.0
2020-12-22 14:15:00,211.95,212.51,211.58,212.4,983271.0,211.95,212.51,211.58,212.4,983271.0
2020-12-22 14:20:00,212.42,212.52,211.34,211.67,1052379.0,212.42,212.52,211.34,211.67,1052379.0
2020-12-22 14:25:00,211.62,211.81,211.09,211.27,738198.0,211.62,211.81,211.09,211.27,738198.0
2020-12-22 14:30:00,211.25,211.52,210.84,211.39,668985.0,211.25,211.52,210.84,211.39,668985.0
2020-12-22 14:35:00,211.39,211.39,210.17,210.5,846804.0,211.39,211.39,210.17,210.5,846804.0
2020-12-22 14:40:00,210.48,210.87,210.23,210.76,666300.0,210.48,210.87,210.23,210.76,666300.0
2020-12-22 14:45:00,210.74,211.57,210.72,211.44,869301.0,210.74,211.57,210.72,211.44,869301.0
2020-12-22 14:50:00,211.4,212.18,211.4,211.9,907878.0,211.4,212.18,211.4,211.9,907878.0
2020-12-22 14:55:00,211.87,212.22,211.84,211.91,580494.0,211.87,212.22,211.84,211.91,580494.0
2020-12-22 15:00:00,211.94,212.14,211.63,212.01,573216.0,211.94,212.14,211.63,212.01,573216.0
2020-12-22 15:05:00,212.0,212.05,210.84,210.94,659550.0,212.0,212.05,210.84,210.94,659550.0
2020-12-22 15:10:00,210.93,211.39,210.89,211.2,566760.0,210.93,211.39,210.89,211.2,566760.0
2020-12-22 15:15:00,211.21,212.82,211.21,212.71,1025955.0,211.21,212.82,211.21,212.71,1025955.0
2020-12-22 15:20:00,212.68,213.18,211.85,212.12,1042788.0,212.68,213.18,211.85,212.12,1042788.0
2020-12-22 15:25:00,212.13,212.39,211.61,211.75,659424.0,212.13,212.39,211.61,211.75,659424.0
2020-12-22 15:30:00,211.71,212.15,211.61,212.06,515682.0,211.71,212.15,211.61,212.06,515682.0
2020-12-22 15:35:00,212.04,212.33,211.72,211.86,508845.0,212.04,212.33,211.72,211.86,508845.0
2020-12-22 15:40:00,211.86,212.57,211.67,212.48,655962.0,211.86,212.57,211.67,212.48,655962.0
2020-12-22 15:45:00,212.51,212.93,212.0,212.12,1190325.0,212.51,212.93,212.0,212.12,1190325.0
2020-12-22 15:50:00,212.11,213.09,212.11,213.06,1074018.0,212.11,213.09,212.11,213.06,1074018.0
2020-12-22 15:55:00,213.06,213.96,212.98,213.36,2082453.0,213.06,213.96,212.98,213.36,2082453.0
2020-12-23 09:30:00,210.73,211.83,209.2,210.14,3053049.0,210.73,211.83,209.2,210.14,3053049.0
2020-12-23 09:35:00,210.21,210.66,208.9,209.24,1524054.0,210.21,210.66,208.9,209.24,1524054.0
2020-12-23 09:40:00,209.43,209.53,208.42,208.95,1336341.0,209.43,209.53,208.42,208.95,1336341.0
2020-12-23 09:45:00,208.96,209.25,207.52,209.23,1876257.0,208.96,209.25,207.52,209.23,1876257.0
2020-12-23 09:50:00,209.19,210.47,208.94,209.94,1946988.0,209.19,210.47,208.94,209.94,1946988.0
2020-12-23 09:55:00,210.0,211.52,209.68,211.28,1908279.0,210.0,211.52,209.68,211.28,1908279.0
2020-12-23 10:00:00,211.31,212.0,210.85,211.69,1874520.0,211.31,212.0,210.85,211.69,1874520.0
2020-12-23 10:05:00,211.74,214.16,211.67,213.81,2265930.0,211.74,214.16,211.67,213.81,2265930.0
2020-12-23 10:10:00,213.76,215.99,213.71,215.7,3413190.0,213.76,215.99,213.71,215.7,3413190.0
2020-12-23 10:15:00,215.69,215.94,214.07,214.41,2124276.0,215.69,215.94,214.07,214.41,2124276.0
2020-12-23 10:20:00,214.52,215.97,214.48,215.94,1626630.0,214.52,215.97,214.48,215.94,1626630.0
2020-12-23 10:25:00,215.95,215.98,214.6,214.65,1286769.0,215.95,215.98,214.6,214.65,1286769.0
2020-12-23 10:30:00,214.67,216.84,214.58,216.71,1918794.0,214.67,216.84,214.58,216.71,1918794.0
2020-12-23 10:35:00,216.67,217.17,215.67,216.73,1746297.0,216.67,217.17,215.67,216.73,1746297.0
2020-12-23 10:40:00,216.8,216.89,215.18,215.44,1903041.0,216.8,216.89,215.18,215.44,1903041.0
2020-12-23 10:45:00,215.44,216.18,215.29,215.68,996414.0,215.44,216.18,215.29,215.68,996414.0
2020-12-23 10:50:00,215.68,215.92,214.74,214.96,1039800.0,215.68,215.92,214.74,214.96,1039800.0
2020-12-23 10:55:00,215.02,216.2,214.83,215.72,944004.0,215.02,216.2,214.83,215.72,944004.0
2020-12-23 11:00:00,215.73,216.0,215.47,215.75,615078.0,215.73,216.0,215.47,215.75,615078.0
2020-12-23 11:05:00,215.73,215.79,215.14,215.32,515715.0,215.73,215.79,215.14,215.32,515715.0
2020-12-23 11:10:00,215.38,215.85,215.0,215.16,577002.0,215.38,215.85,215.0,215.16,577002.0
2020-12-23 11:15:00,215.17,215.46,214.24,214.57,731388.0,215.17,215.46,214.24,214.57,731388.0
2020-12-23 11:20:00,214.56,214.93,214.47,214.65,578259.0,214.56,214.93,214.47,214.65,578259.0
2020-12-23 11:25:00,214.62,214.81,214.13,214.27,479532.0,214.62,214.81,214.13,214.27,479532.0
2020-12-23 11:30:00,214.25,214.47,213.67,214.45,1049655.0,214.25,214.47,213.67,214.45,1049655.0
2020-12-23 11:35:00,214.42,214.67,213.84,213.97,844668.0,214.42,214.67,213.84,213.97,844668.0
2020-12-23 11:40:00,213.97,214.2,213.68,213.85,581208.0,213.97,214.2,213.68,213.85,581208.0
2020-12-23 11:45:00,213.88,214.33,213.8,214.23,607449.0,213.88,214.33,213.8,214.23,607449.0
2020-12-23 11:50:00,214.22,215.32,214.07,215.15,994362.0,214.22,215.32,214.07,215.15,994362.0
2020-12-23 11:55:00,215.14,215.32,214.88,214.96,619581.0,215.14,215.32,214.88,214.96,619581.0
2020-12-23 12:00:00,214.92,215.62,214.74,215.13,798267.0,214.92,215.62,214.74,215.13,798267.0
2020-12-23 12:05:00,215.14,215.16,214.05,214.35,735411.0,215.14,215.16,214.05,214.35,735411.0
2020-12-23 12:10:00,214.37,214.93,214.17,214.88,525327.0,214.37,214.93,214.17,214.88,525327.0
2020-12-23 12:15:00,214.9,214.94,214.37,214.64,325836.0,214.9,214.94,214.37,214.64,325836.0
2020-12-23 12:20:00,214.68,215.2,214.66,214.91,549804.0,214.68,215.2,214.66,214.91,549804.0
2020-12-23 12:25:00,214.83,215.5,214.7,215.39,492798.0,214.83,215.5,214.7,215.39,492798.0
2020-12-23 12:30:00,215.38,215.67,215.06,215.27,454902.0,215.38,215.67,215.06,215.27,454902.0
2020-12-23 12:35:00,215.28,215.58,215.21,215.51,405039.0,215.28,215.58,215.21,215.51,405039.0
2020-12-23 12:40:00,215.52,216.0,215.41,215.53,714138.0,215.52,216.0,215.41,215.53,714138.0
2020-12-23 12:45:00,215.51,215.59,214.63,214.91,628326.0,215.51,215.59,214.63,214.91,628326.0
2020-12-23 12:50:00,214.92,215.22,214.73,214.9,390786.0,214.92,215.22,214.73,214.9,390786.0
2020-12-23 12:55:00,214.91,215.46,214.91,215.31,614646.0,214.91,215.46,214.91,215.31,614646.0
2020-12-23 13:00:00,215.29,215.41,214.93,214.99,331467.0,215.29,215.41,214.93,214.99,331467.0
2020-12-23 13:05:00,214.98,215.24,214.74,215.13,293388.0,214.98,215.24,214.74,215.13,293388.0
2020-12-23 13:10:00,215.12,215.28,214.86,215.26,355692.0,215.12,215.28,214.86,215.26,355692.0
2020-12-23 13:15:00,215.26,215.27,214.68,214.78,269772.0,215.26,215.27,214.68,214.78,269772.0
2020-12-23 13:20:00,214.76,214.97,214.48,214.48,353649.0,214.76,214.97,214.48,214.48,353649.0
2020-12-23 13:25:00,214.47,214.91,214.35,214.9,592848.0,214.47,214.91,214.35,214.9,592848.0
2020-12-23 13:30:00,214.87,215.0,214.46,214.58,354363.0,214.87,215.0,214.46,214.58,354363.0
2020-12-23 13:35:00,214.57,214.89,214.39,214.54,289038.0,214.57,214.89,214.39,214.54,289038.0
2020-12-23 13:40:00,214.46,214.75,214.39,214.62,246105.0,214.46,214.75,214.39,214.62,246105.0
2020-12-23 13:45:00,214.62,215.22,214.53,215.09,535260.0,214.62,215.22,214.53,215.09,535260.0
2020-12-23 13:50:00,215.11,215.29,214.85,215.11,466305.0,215.11,215.29,214.85,215.11,466305.0
2020-12-23 13:55:00,215.14,215.56,215.02,215.09,480288.0,215.14,215.56,215.02,215.09,480288.0
2020-12-23 14:00:00,215.1,215.14,214.33,214.46,526656.0,215.1,215.14,214.33,214.46,526656.0
2020-12-23 14:05:00,214.47,214.83,214.47,214.6,392589.0,214.47,214.83,214.47,214.6,392589.0
2020-12-23 14:10:00,214.61,214.8,214.47,214.64,256803.0,214.61,214.8,214.47,214.64,256803.0
2020-12-23 14:15:00,214.66,214.78,214.33,214.75,394698.0,214.66,214.78,214.33,214.75,394698.0
2020-12-23 14:20:00,214.78,214.99,214.62,214.86,395172.0,214.78,214.99,214.62,214.86,395172.0
2020-12-23 14:25:00,214.88,215.06,214.52,214.99,286050.0,214.88,215.06,214.52,214.99,286050.0
2020-12-23 14:30:00,215.0,215.4,214.96,215.32,396045.0,215.0,215.4,214.96,215.32,396045.0
2020-12-23 14:35:00,215.33,215.44,215.13,215.27,364974.0,215.33,215.44,215.13,215.27,364974.0
2020-12-23 14:40:00,215.25,215.25,214.84,214.96,294432.0,215.25,215.25,214.84,214.96,294432.0
2020-12-23 14:45:00,214.97,215.37,214.95,215.24,277116.0,214.97,215.37,214.95,215.24,277116.0
2020-12-23 14:50:00,215.26,215.46,215.14,215.39,312582.0,215.26,215.46,215.14,215.39,312582.0
2020-12-23 14:55:00,215.4,215.44,214.94,215.1,361962.0,215.4,215.44,214.94,215.1,361962.0
2020-12-23 15:00:00,215.12,215.33,214.97,215.09,292617.0,215.12,215.33,214.97,215.09,292617.0
2020-12-23 15:05:00,215.11,215.37,215.04,215.25,239670.0,215.11,215.37,215.04,215.25,239670.0
2020-12-23 15:10:00,215.24,215.5,215.17,215.28,360999.0,215.24,215.5,215.17,215.28,360999.0
2020-12-23 15:15:00,215.3,215.89,215.18,215.79,702216.0,215.3,215.89,215.18,215.79,702216.0
2020-12-23 15:20:00,215.8,216.33,215.74,216.27,952284.0,215.8,216.33,215.74,216.27,952284.0
2020-12-23 15:25:00,216.26,216.37,215.27,215.4,787161.0,216.26,216.37,215.27,215.4,787161.0
2020-12-23 15:30:00,215.43,215.82,215.28,215.76,463446.0,215.43,215.82,215.28,215.76,463446.0
2020-12-23 15:35:00,215.82,216.13,215.75,216.07,544113.0,215.82,216.13,215.75,216.07,544113.0
2020-12-23 15:40:00,216.08,216.12,215.06,215.06,504831.0,216.08,216.12,215.06,215.06,504831.0
2020-12-23 15:45:00,215.09,215.46,214.71,214.85,677862.0,215.09,215.46,214.71,214.85,677862.0
2020-12-23 15:50:00,214.79,215.24,214.6,215.23,809682.0,214.79,215.24,214.6,215.23,809682.0
2020-12-23 15:55:00,215.27,216.0,215.2,215.33,1465056.0,215.27,216.0,215.2,215.33,1465056.0
2020-12-24 09:30:00,214.33,215.96,213.67,214.17,1586490.0,214.33,215.96,213.67,214.17,1586490.0
2020-12-24 09:35:00,214.15,216.27,213.87,215.4,1328631.0,214.15,216.27,213.87,215.4,1328631.0
2020-12-24 09:40:00,215.47,215.5,214.33,214.98,1089339.0,215.47,215.5,214.33,214.98,1089339.0
2020-12-24 09:45:00,215.04,216.16,214.67,216.12,993948.0,215.04,216.16,214.67,216.12,993948.0
2020-12-24 09:50:00,216.11,217.41,216.08,216.75,2052000.0,216.11,217.41,216.08,216.75,2052000.0
2020-12-24 09:55:00,216.67,217.22,216.1,216.57,969375.0,216.67,217.22,216.1,216.57,969375.0
2020-12-24 10:00:00,216.53,218.18,216.5,217.73,1596156.0,216.53,218.18,216.5,217.73,1596156.0
2020-12-24 10:05:00,217.74,219.33,217.2,219.01,2126370.0,217.74,219.33,217.2,219.01,2126370.0
2020-12-24 10:10:00,219.02,219.91,218.71,218.93,1860465.0,219.02,219.91,218.71,218.93,1860465.0
2020-12-24 10:15:00,218.89,219.15,218.42,219.04,1110447.0,218.89,219.15,218.42,219.04,1110447.0
2020-12-24 10:20:00,219.03,219.63,218.52,218.83,1057440.0,219.03,219.63,218.52,218.83,1057440.0
2020-12-24 10:25:00,218.86,219.64,218.76,219.12,874005.0,218.86,219.64,218.76,219.12,874005.0
2020-12-24 10:30:00,219.11,220.56,219.09,220.55,2016585.0,219.11,220.56,219.09,220.55,2016585.0
2020-12-24 10:35:00,220.53,221.65,220.16,221.49,1836768.0,220.53,221.65,220.16,221.49,1836768.0
2020-12-24 10:40:00,221.49,221.67,220.89,220.97,1262847.0,221.49,221.67,220.89,220.97,1262847.0
2020-12-24 10:45:00,220.98,221.5,220.78,221.35,1003404.0,220.98,221.5,220.78,221.35,1003404.0
2020-12-24 10:50:00,221.32,221.75,220.37,220.76,1641729.0,221.32,221.75,220.37,220.76,1641729.0
2020-12-24 10:55:00,220.75,220.93,220.13,220.22,769917.0,220.75,220.93,220.13,220.22,769917.0
2020-12-24 11:00:00,220.23,220.71,220.17,220.41,516309.0,220.23,220.71,220.17,220.41,516309.0
2020-12-24 11:05:00,220.35,220.35,219.21,219.9,982572.0,220.35,220.35,219.21,219.9,982572.0
2020-12-24 11:10:00,219.94,220.99,219.61,220.54,886182.0,219.94,220.99,219.61,220.54,886182.0
2020-12-24 11:15:00,220.6,221.23,220.58,220.86,688968.0,220.6,221.23,220.58,220.86,688968.0
2020-12-24 11:20:00,220.9,221.21,220.8,220.86,515076.0,220.9,221.21,220.8,220.86,515076.0
2020-12-24 11:25:00,220.88,221.14,220.85,220.97,326898.0,220.88,221.14,220.85,220.97,326898.0
2020-12-24 11:30:00,221.0,221.08,220.53,220.55,343797.0,221.0,221.08,220.53,220.55,343797.0
2020-12-24 11:35:00,220.56,221.27,220.5,221.22,454704.0,220.56,221.27,220.5,221.22,454704.0
2020-12-24 11:40:00,221.26,221.88,220.9,220.95,1767756.0,221.26,221.88,220.9,220.95,1767756.0
2020-12-24 11:45:00,220.96,221.56,220.93,221.5,736548.0,220.96,221.56,220.93,221.5,736548.0
2020-12-24 11:50:00,221.5,221.91,221.32,221.68,951357.0,221.5,221.91,221.32,221.68,951357.0
2020-12-24 11:55:00,221.7,222.0,221.27,221.93,1050513.0,221.7,222.0,221.27,221.93,1050513.0
2020-12-24 12:00:00,221.93,222.03,220.65,220.69,1036812.0,221.93,222.03,220.65,220.69,1036812.0
2020-12-24 12:05:00,220.75,220.83,220.04,220.5,1199865.0,220.75,220.83,220.04,220.5,1199865.0
2020-12-24 12:10:00,220.53,221.49,220.51,221.23,820413.0,220.53,221.49,220.51,221.23,820413.0
2020-12-24 12:15:00,221.2,221.24,220.33,220.45,537537.0,221.2,221.24,220.33,220.45,537537.0
2020-12-24 12:20:00,220.38,220.75,220.0,220.5,818316.0,220.38,220.75,220.0,220.5,818316.0
2020-12-24 12:25:00,220.5,220.98,220.16,220.96,614832.0,220.5,220.98,220.16,220.96,614832.0
2020-12-24 12:30:00,220.99,221.07,220.58,220.72,575895.0,220.99,221.07,220.58,220.72,575895.0
2020-12-24 12:35:00,220.68,220.7,219.98,220.11,735993.0,220.68,220.7,219.98,220.11,735993.0
2020-12-24 12:40:00,220.15,220.15,219.67,219.69,762030.0,220.15,220.15,219.67,219.69,762030.0
2020-12-24 12:45:00,219.68,220.56,219.67,220.48,837864.0,219.68,220.56,219.67,220.48,837864.0
2020-12-24 12:50:00,220.53,220.93,220.52,220.58,917304.0,220.53,220.93,220.52,220.58,917304.0
2020-12-24 12:55:00,220.58,220.83,220.45,220.55,1143162.0,220.58,220.83,220.45,220.55,1143162.0
2020-12-28 09:30:00,224.81,226.43,223.73,225.56,4167120.0,224.81,226.43,223.73,225.56,4167120.0
2020-12-28 09:35:00,225.65,225.8,224.35,225.13,2076126.0,225.65,225.8,224.35,225.13,2076126.0
2020-12-28 09:40:00,225.18,227.13,225.09,225.81,3035577.0,225.18,227.13,225.09,225.81,3035577.0
2020-12-28 09:45:00,225.75,226.45,225.44,225.9,1481871.0,225.75,226.45,225.44,225.9,1481871.0
2020-12-28 09:50:00,225.76,225.77,224.2,224.62,1845111.0,225.76,225.77,224.2,224.62,1845111.0
2020-12-28 09:55:00,224.57,225.22,224.0,224.81,1539300.0,224.57,225.22,224.0,224.81,1539300.0
2020-12-28 10:00:00,224.76,225.97,224.76,225.61,1647672.0,224.76,225.97,224.76,225.61,1647672.0
2020-12-28 10:05:00,225.52,225.57,222.85,223.29,2177397.0,225.52,225.57,222.85,223.29,2177397.0
2020-12-28 10:10:00,223.29,224.07,223.04,223.1,1268880.0,223.29,224.07,223.04,223.1,1268880.0
2020-12-28 10:15:00,223.11,223.3,221.74,222.66,2000154.0,223.11,223.3,221.74,222.66,2000154.0
2020-12-28 10:20:00,222.63,223.82,222.52,223.62,1585149.0,222.63,223.82,222.52,223.62,1585149.0
2020-12-28 10:25:00,223.6,223.73,222.42,222.84,949713.0,223.6,223.73,222.42,222.84,949713.0
2020-12-28 10:30:00,222.88,224.17,222.88,223.15,1433472.0,222.88,224.17,222.88,223.15,1433472.0
2020-12-28 10:35:00,223.12,223.33,221.33,221.5,1180524.0,223.12,223.33,221.33,221.5,1180524.0
2020-12-28 10:40:00,221.47,221.66,220.71,221.28,1614165.0,221.47,221.66,220.71,221.28,1614165.0
2020-12-28 10:45:00,221.29,221.64,220.27,221.32,1546119.0,221.29,221.64,220.27,221.32,1546119.0
2020-12-28 10:50:00,221.35,221.94,221.08,221.83,1109505.0,221.35,221.94,221.08,221.83,1109505.0
2020-12-28 10:55:00,221.83,222.15,221.39,221.73,757317.0,221.83,222.15,221.39,221.73,757317.0
2020-12-28 11:00:00,221.67,222.87,221.61,222.54,1058121.0,221.67,222.87,221.61,222.54,1058121.0
2020-12-28 11:05:00,222.51,223.33,222.47,223.3,982146.0,222.51,223.33,222.47,223.3,982146.0
2020-12-28 11:10:00,223.31,223.36,222.75,223.21,652488.0,223.31,223.36,222.75,223.21,652488.0
2020-12-28 11:15:00,223.2,223.4,222.53,222.75,590199.0,223.2,223.4,222.53,222.75,590199.0
2020-12-28 11:20:00,222.76,223.27,222.57,223.11,509736.0,222.76,223.27,222.57,223.11,509736.0
2020-12-28 11:25:00,223.09,224.06,223.09,223.86,913164.0,223.09,224.06,223.09,223.86,913164.0
2020-12-28 11:30:00,223.83,224.47,223.7,223.92,831297.0,223.83,224.47,223.7,223.92,831297.0
2020-12-28 11:35:00,223.95,224.52,223.93,224.05,779694.0,223.95,224.52,223.93,224.05,779694.0
2020-12-28 11:40:00,224.07,224.29,223.56,223.69,415296.0,224.07,224.29,223.56,223.69,415296.0
2020-12-28 11:45:00,223.7,223.89,223.2,223.28,476253.0,223.7,223.89,223.2,223.28,476253.0
2020-12-28 11:50:00,223.28,223.65,223.19,223.44,440805.0,223.28,223.65,223.19,223.44,440805.0
2020-12-28 11:55:00,223.41,223.61,222.85,222.9,443037.0,223.41,223.61,222.85,222.9,443037.0
2020-12-28 12:00:00,222.9,223.26,222.8,223.03,427311.0,222.9,223.26,222.8,223.03,427311.0
2020-12-28 12:05:00,223.03,223.11,222.04,222.26,674148.0,223.03,223.11,222.04,222.26,674148.0
2020-12-28 12:10:00,222.23,222.37,221.77,222.31,694779.0,222.23,222.37,221.77,222.31,694779.0
2020-12-28 12:15:00,222.31,222.58,221.82,221.88,611133.0,222.31,222.58,221.82,221.88,611133.0
2020-12-28 12:20:00,221.9,222.75,221.69,222.64,694323.0,221.9,222.75,221.69,222.64,694323.0
2020-12-28 12:25:00,222.63,222.96,222.5,222.67,625011.0,222.63,222.96,222.5,222.67,625011.0
2020-12-28 12:30:00,222.66,222.93,222.43,222.74,338226.0,222.66,222.93,222.43,222.74,338226.0
2020-12-28 12:35:00,222.74,222.83,222.1,222.3,300738.0,222.74,222.83,222.1,222.3,300738.0
2020-12-28 12:40:00,222.36,222.67,222.28,222.58,292905.0,222.36,222.67,222.28,222.58,292905.0
2020-12-28 12:45:00,222.6,222.65,222.09,222.14,392865.0,222.6,222.65,222.09,222.14,392865.0
2020-12-28 12:50:00,222.12,222.52,221.98,222.4,366855.0,222.12,222.52,221.98,222.4,366855.0
2020-12-28 12:55:00,222.44,223.08,222.22,222.95,699180.0,222.44,223.08,222.22,222.95,699180.0
2020-12-28 13:00:00,222.95,223.23,222.71,223.03,574812.0,222.95,223.23,222.71,223.03,574812.0
2020-12-28 13:05:00,223.04,223.75,222.96,223.67,767940.0,223.04,223.75,222.96,223.67,767940.0
2020-12-28 13:10:00,223.61,223.82,222.95,223.12,537444.0,223.61,223.82,222.95,223.12,537444.0
2020-12-28 13:15:00,223.14,223.32,222.94,223.04,310869.0,223.14,223.32,222.94,223.04,310869.0
2020-12-28 13:20:00,223.05,223.6,223.03,223.51,383808.0,223.05,223.6,223.03,223.51,383808.0
2020-12-28 13:25:00,223.5,223.54,222.86,222.98,381081.0,223.5,223.54,222.86,222.98,381081.0
2020-12-28 13:30:00,222.93,223.09,222.84,222.9,260667.0,222.93,223.09,222.84,222.9,260667.0
2020-12-28 13:35:00,222.94,223.22,222.57,222.72,252744.0,222.94,223.22,222.57,222.72,252744.0
2020-12-28 13:40:00,222.7,223.03,222.67,222.87,235362.0,222.7,223.03,222.67,222.87,235362.0
2020-12-28 13:45:00,222.85,222.87,222.52,222.7,253197.0,222.85,222.87,222.52,222.7,253197.0
2020-12-28 13:50:00,222.67,222.67,222.32,222.38,353517.0,222.67,222.67,222.32,222.38,353517.0
2020-12-28 13:55:00,222.37,222.74,222.13,222.26,451776.0,222.37,222.74,222.13,222.26,451776.0
2020-12-28 14:00:00,222.25,222.66,222.25,222.56,362130.0,222.25,222.66,222.25,222.56,362130.0
2020-12-28 14:05:00,222.56,222.76,222.46,222.63,241560.0,222.56,222.76,222.46,222.63,241560.0
2020-12-28 14:10:00,222.63,223.1,222.63,223.09,354678.0,222.63,223.1,222.63,223.09,354678.0
2020-12-28 14:15:00,223.06,223.15,222.74,222.78,314214.0,223.06,223.15,222.74,222.78,314214.0
2020-12-28 14:20:00,222.81,222.91,222.36,222.64,198894.0,222.81,222.91,222.36,222.64,198894.0
2020-12-28 14:25:00,222.6,222.72,222.43,222.7,164376.0,222.6,222.72,222.43,222.7,164376.0
2020-12-28 14:30:00,222.7,222.93,222.65,222.86,266592.0,222.7,222.93,222.65,222.86,266592.0
2020-12-28 14:35:00,222.83,222.85,222.6,222.77,171450.0,222.83,222.85,222.6,222.77,171450.0
2020-12-28 14:40:00,222.77,223.05,222.61,222.69,294321.0,222.77,223.05,222.61,222.69,294321.0
2020-12-28 14:45:00,222.64,222.68,222.42,222.6,257208.0,222.64,222.68,222.42,222.6,257208.0
2020-12-28 14:50:00,222.6,222.83,222.47,222.5,229653.0,222.6,222.83,222.47,222.5,229653.0
2020-12-28 14:55:00,222.5,222.6,222.42,222.45,169596.0,222.5,222.6,222.42,222.45,169596.0
2020-12-28 15:00:00,222.44,222.69,222.36,222.59,219900.0,222.44,222.69,222.36,222.59,219900.0
2020-12-28 15:05:00,222.6,222.71,222.46,222.61,246969.0,222.6,222.71,222.46,222.61,246969.0
2020-12-28 15:10:00,222.64,222.64,222.1,222.32,537042.0,222.64,222.64,222.1,222.32,537042.0
2020-12-28 15:15:00,222.34,222.46,222.13,222.21,354402.0,222.34,222.46,222.13,222.21,354402.0
2020-12-28 15:20:00,222.17,222.36,221.92,222.32,409146.0,222.17,222.36,221.92,222.32,409146.0
2020-12-28 15:25:00,222.32,222.47,222.1,222.23,337341.0,222.32,222.47,222.1,222.23,337341.0
2020-12-28 15:30:00,222.27,222.41,222.1,222.25,355059.0,222.27,222.41,222.1,222.25,355059.0
2020-12-28 15:35:00,222.26,222.38,222.04,222.34,347013.0,222.26,222.38,222.04,222.34,347013.0
2020-12-28 15:40:00,222.3,222.68,222.13,222.32,562296.0,222.3,222.68,222.13,222.32,562296.0
2020-12-28 15:45:00,222.34,222.34,221.64,221.83,975201.0,222.34,222.34,221.64,221.83,975201.0
2020-12-28 15:50:00,221.79,222.13,221.0,221.0,1044606.0,221.79,222.13,221.0,221.0,1044606.0
2020-12-28 15:55:00,221.0,221.45,220.76,221.26,1518768.0,221.0,221.45,220.76,221.26,1518768.0
2020-12-29 09:30:00,220.34,221.59,219.15,221.03,1978578.0,220.34,221.59,219.15,221.03,1978578.0
2020-12-29 09:35:00,221.08,221.45,219.29,220.67,1312641.0,221.08,221.45,219.29,220.67,1312641.0
2020-12-29 09:40:00,220.73,222.22,220.37,221.99,1726842.0,220.73,222.22,220.37,221.99,1726842.0
2020-12-29 09:45:00,222.0,223.3,222.0,222.44,1669512.0,222.0,223.3,222.0,222.44,1669512.0
2020-12-29 09:50:00,222.4,222.66,221.4,221.6,1037535.0,222.4,222.66,221.4,221.6,1037535.0
2020-12-29 09:55:00,221.63,221.98,220.57,220.75,1238793.0,221.63,221.98,220.57,220.75,1238793.0
2020-12-29 10:00:00,220.79,221.25,219.67,220.41,1227900.0,220.79,221.25,219.67,220.41,1227900.0
2020-12-29 10:05:00,220.45,220.73,219.22,220.0,1071039.0,220.45,220.73,219.22,220.0,1071039.0
2020-12-29 10:10:00,219.95,220.1,218.33,218.69,1365711.0,219.95,220.1,218.33,218.69,1365711.0
2020-12-29 10:15:00,218.78,219.72,218.78,219.34,1269180.0,218.78,219.72,218.78,219.34,1269180.0
2020-12-29 10:20:00,219.3,220.33,219.27,219.93,920046.0,219.3,220.33,219.27,219.93,920046.0
2020-12-29 10:25:00,219.93,220.27,219.44,220.08,707292.0,219.93,220.27,219.44,220.08,707292.0
2020-12-29 10:30:00,220.08,220.54,219.89,219.89,711522.0,220.08,220.54,219.89,219.89,711522.0
2020-12-29 10:35:00,219.96,221.2,219.69,220.63,934191.0,219.96,221.2,219.69,220.63,934191.0
2020-12-29 10:40:00,220.7,221.55,220.7,221.25,887871.0,220.7,221.55,220.7,221.25,887871.0
2020-12-29 10:45:00,221.24,221.42,220.74,221.29,685416.0,221.24,221.42,220.74,221.29,685416.0
2020-12-29 10:50:00,221.37,221.39,220.36,220.64,618927.0,221.37,221.39,220.36,220.64,618927.0
2020-12-29 10:55:00,220.64,221.79,220.59,221.63,744141.0,220.64,221.79,220.59,221.63,744141.0
2020-12-29 11:00:00,221.6,221.83,220.93,221.0,639963.0,221.6,221.83,220.93,221.0,639963.0
2020-12-29 11:05:00,221.0,221.33,220.88,221.17,308178.0,221.0,221.33,220.88,221.17,308178.0
2020-12-29 11:10:00,221.26,221.36,220.67,220.95,336021.0,221.26,221.36,220.67,220.95,336021.0
2020-12-29 11:15:00,220.94,220.99,219.96,220.3,653043.0,220.94,220.99,219.96,220.3,653043.0
2020-12-29 11:20:00,220.32,220.5,219.8,220.01,491559.0,220.32,220.5,219.8,220.01,491559.0
2020-12-29 11:25:00,219.96,220.42,219.67,220.4,440484.0,219.96,220.42,219.67,220.4,440484.0
2020-12-29 11:30:00,220.41,220.77,220.24,220.7,290706.0,220.41,220.77,220.24,220.7,290706.0
2020-12-29 11:35:00,220.73,221.09,220.46,221.06,408903.0,220.73,221.09,220.46,221.06,408903.0
2020-12-29 11:40:00,221.0,221.2,220.71,220.82,328491.0,221.0,221.2,220.71,220.82,328491.0
2020-12-29 11:45:00,220.82,220.92,220.52,220.66,260817.0,220.82,220.92,220.52,220.66,260817.0
2020-12-29 11:50:00,220.66,220.83,220.18,220.27,252201.0,220.66,220.83,220.18,220.27,252201.0
2020-12-29 11:55:00,220.28,220.61,220.08,220.6,249624.0,220.28,220.61,220.08,220.6,249624.0
2020-12-29 12:00:00,220.56,220.61,220.11,220.14,213660.0,220.56,220.61,220.11,220.14,213660.0
2020-12-29 12:05:00,220.15,220.33,219.8,220.16,483096.0,220.15,220.33,219.8,220.16,483096.0
2020-12-29 12:10:00,220.21,220.28,219.55,219.75,643785.0,220.21,220.28,219.55,219.75,643785.0
2020-12-29 12:15:00,219.78,220.0,219.4,219.56,418302.0,219.78,220.0,219.4,219.56,418302.0
2020-12-29 12:20:00,219.49,219.74,219.37,219.5,346683.0,219.49,219.74,219.37,219.5,346683.0
2020-12-29 12:25:00,219.53,219.75,219.19,219.66,512196.0,219.53,219.75,219.19,219.66,512196.0
2020-12-29 12:30:00,219.56,220.07,219.33,219.9,358182.0,219.56,220.07,219.33,219.9,358182.0
2020-12-29 12:35:00,219.91,220.26,219.83,219.93,352563.0,219.91,220.26,219.83,219.93,352563.0
2020-12-29 12:40:00,219.95,220.5,219.83,220.47,316464.0,219.95,220.5,219.83,220.47,316464.0
2020-12-29 12:45:00,220.47,220.49,220.07,220.27,275517.0,220.47,220.49,220.07,220.27,275517.0
2020-12-29 12:50:00,220.17,220.29,220.0,220.25,210261.0,220.17,220.29,220.0,220.25,210261.0
2020-12-29 12:55:00,220.25,220.92,220.2,220.89,455382.0,220.25,220.92,220.2,220.89,455382.0
2020-12-29 13:00:00,220.9,221.67,220.82,221.34,899583.0,220.9,221.67,220.82,221.34,899583.0
2020-12-29 13:05:00,221.37,221.5,221.05,221.4,457581.0,221.37,221.5,221.05,221.4,457581.0
2020-12-29 13:10:00,221.38,221.42,221.08,221.26,230262.0,221.38,221.42,221.08,221.26,230262.0
2020-12-29 13:15:00,221.26,221.46,221.09,221.25,289188.0,221.26,221.46,221.09,221.25,289188.0
2020-12-29 13:20:00,221.27,221.33,221.13,221.27,134187.0,221.27,221.33,221.13,221.27,134187.0
2020-12-29 13:25:00,221.32,222.12,221.18,222.03,769365.0,221.32,222.12,221.18,222.03,769365.0
2020-12-29 13:30:00,222.0,222.08,221.31,221.4,367308.0,222.0,222.08,221.31,221.4,367308.0
2020-12-29 13:35:00,221.41,221.7,221.19,221.35,270282.0,221.41,221.7,221.19,221.35,270282.0
2020-12-29 13:40:00,221.32,221.43,221.0,221.41,285939.0,221.32,221.43,221.0,221.41,285939.0
2020-12-29 13:45:00,221.41,221.54,221.17,221.41,161661.0,221.41,221.54,221.17,221.41,161661.0
2020-12-29 13:50:00,221.43,221.8,221.41,221.73,329076.0,221.43,221.8,221.41,221.73,329076.0
2020-12-29 13:55:00,221.71,221.95,221.64,221.92,223917.0,221.71,221.95,221.64,221.92,223917.0
2020-12-29 14:00:00,221.91,221.92,221.39,221.62,245745.0,221.91,221.92,221.39,221.62,245745.0
2020-12-29 14:05:00,221.63,221.69,221.25,221.36,207834.0,221.63,221.69,221.25,221.36,207834.0
2020-12-29 14:10:00,221.39,221.42,220.9,221.02,287772.0,221.39,221.42,220.9,221.02,287772.0
2020-12-29 14:15:00,221.0,221.38,220.98,221.17,191508.0,221.0,221.38,220.98,221.17,191508.0
2020-12-29 14:20:00,221.16,221.16,220.83,220.93,163068.0,221.16,221.16,220.83,220.93,163068.0
2020-12-29 14:25:00,220.96,221.17,220.75,221.01,160557.0,220.96,221.17,220.75,221.01,160557.0
2020-12-29 14:30:00,221.08,221.33,221.0,221.27,190065.0,221.08,221.33,221.0,221.27,190065.0
2020-12-29 14:35:00,221.22,221.29,220.62,220.95,268974.0,221.22,221.29,220.62,220.95,268974.0
2020-12-29 14:40:00,220.94,220.94,220.25,220.56,302235.0,220.94,220.94,220.25,220.56,302235.0
2020-12-29 14:45:00,220.54,220.82,220.28,220.76,250371.0,220.54,220.82,220.28,220.76,250371.0
2020-12-29 14:50:00,220.68,221.24,220.64,221.24,389313.0,220.68,221.24,220.64,221.24,389313.0
2020-12-29 14:55:00,221.2,221.24,220.5,220.95,396867.0,221.2,221.24,220.5,220.95,396867.0
2020-12-29 15:00:00,220.97,221.17,220.91,221.08,192954.0,220.97,221.17,220.91,221.08,192954.0
2020-12-29 15:05:00,221.05,221.09,220.86,220.98,128715.0,221.05,221.09,220.86,220.98,128715.0
2020-12-29 15:10:00,220.95,221.42,220.95,221.39,272472.0,220.95,221.42,220.95,221.39,272472.0
2020-12-29 15:15:00,221.38,221.79,221.23,221.68,467817.0,221.38,221.79,221.23,221.68,467817.0
2020-12-29 15:20:00,221.63,221.95,221.55,221.91,413409.0,221.63,221.95,221.55,221.91,413409.0
2020-12-29 15:25:00,221.94,221.95,221.21,221.36,436515.0,221.94,221.95,221.21,221.36,436515.0
2020-12-29 15:30:00,221.36,221.65,221.25,221.51,273936.0,221.36,221.65,221.25,221.51,273936.0
2020-12-29 15:35:00,221.53,221.93,221.49,221.76,323049.0,221.53,221.93,221.49,221.76,323049.0
2020-12-29 15:40:00,221.81,221.82,221.5,221.63,310926.0,221.81,221.82,221.5,221.63,310926.0
2020-12-29 15:45:00,221.7,221.77,221.21,221.23,444438.0,221.7,221.77,221.21,221.23,444438.0
2020-12-29 15:50:00,221.23,221.73,221.23,221.63,476187.0,221.23,221.73,221.23,221.63,476187.0
2020-12-29 15:55:00,221.67,222.03,221.64,221.99,1071450.0,221.67,222.03,221.64,221.99,1071450.0
2020-12-30 09:30:00,224.04,225.03,223.04,224.49,3192216.0,224.04,225.03,223.04,224.49,3192216.0
2020-12-30 09:35:00,224.24,224.4,222.83,223.24,1510131.0,224.24,224.4,222.83,223.24,1510131.0
2020-12-30 09:40:00,223.23,224.13,222.79,223.44,1146621.0,223.23,224.13,222.79,223.44,1146621.0
2020-12-30 09:45:00,223.37,224.11,222.96,223.67,1079970.0,223.37,224.11,222.96,223.67,1079970.0
2020-12-30 09:50:00,223.66,223.84,223.33,223.47,895035.0,223.66,223.84,223.33,223.47,895035.0
2020-12-30 09:55:00,223.45,224.57,223.32,224.39,1495023.0,223.45,224.57,223.32,224.39,1495023.0
2020-12-30 10:00:00,224.43,224.53,223.86,224.02,1057872.0,224.43,224.53,223.86,224.02,1057872.0
2020-12-30 10:05:00,224.02,224.33,223.69,224.17,740424.0,224.02,224.33,223.69,224.17,740424.0
2020-12-30 10:10:00,224.15,225.67,224.08,225.13,2241429.0,224.15,225.67,224.08,225.13,2241429.0
2020-12-30 10:15:00,225.11,225.11,224.58,224.7,1071240.0,225.11,225.11,224.58,224.7,1071240.0
2020-12-30 10:20:00,224.68,225.17,224.63,224.81,939009.0,224.68,225.17,224.63,224.81,939009.0
2020-12-30 10:25:00,224.81,224.98,224.52,224.96,585105.0,224.81,224.98,224.52,224.96,585105.0
2020-12-30 10:30:00,224.98,225.22,224.58,224.69,738111.0,224.98,225.22,224.58,224.69,738111.0
2020-12-30 10:35:00,224.68,224.69,224.07,224.41,891051.0,224.68,224.69,224.07,224.41,891051.0
2020-12-30 10:40:00,224.4,224.6,223.81,224.08,705990.0,224.4,224.6,223.81,224.08,705990.0
2020-12-30 10:45:00,224.06,224.33,224.03,224.21,474930.0,224.06,224.33,224.03,224.21,474930.0
2020-12-30 10:50:00,224.21,224.83,224.19,224.77,730230.0,224.21,224.83,224.19,224.77,730230.0
2020-12-30 10:55:00,224.75,224.83,224.47,224.66,453660.0,224.75,224.83,224.47,224.66,453660.0
2020-12-30 11:00:00,224.67,225.0,224.63,224.74,720084.0,224.67,225.0,224.63,224.74,720084.0
2020-12-30 11:05:00,224.72,225.62,224.67,225.48,1006974.0,224.72,225.62,224.67,225.48,1006974.0
2020-12-30 11:10:00,225.55,226.1,224.92,225.44,1464243.0,225.55,226.1,224.92,225.44,1464243.0
2020-12-30 11:15:00,225.41,226.38,225.38,226.29,1280820.0,225.41,226.38,225.38,226.29,1280820.0
2020-12-30 11:20:00,226.3,226.67,226.07,226.51,1287624.0,226.3,226.67,226.07,226.51,1287624.0
2020-12-30 11:25:00,226.52,227.82,226.24,227.45,2654457.0,226.52,227.82,226.24,227.45,2654457.0
2020-12-30 11:30:00,227.46,227.61,226.91,227.22,1518129.0,227.46,227.61,226.91,227.22,1518129.0
2020-12-30 11:35:00,227.23,227.57,226.88,226.95,1119033.0,227.23,227.57,226.88,226.95,1119033.0
2020-12-30 11:40:00,226.93,227.33,226.84,227.01,772401.0,226.93,227.33,226.84,227.01,772401.0
2020-12-30 11:45:00,227.01,227.84,226.47,226.78,1723800.0,227.01,227.84,226.47,226.78,1723800.0
2020-12-30 11:50:00,226.77,226.91,226.45,226.76,901347.0,226.77,226.91,226.45,226.76,901347.0
2020-12-30 11:55:00,226.8,227.26,226.7,227.09,707013.0,226.8,227.26,226.7,227.09,707013.0
2020-12-30 12:00:00,227.14,228.15,227.0,228.02,1415448.0,227.14,228.15,227.0,228.02,1415448.0
2020-12-30 12:05:00,228.03,228.03,227.52,227.97,1089123.0,228.03,228.03,227.52,227.97,1089123.0
2020-12-30 12:10:00,227.96,228.33,227.78,228.3,1284822.0,227.96,228.33,227.78,228.3,1284822.0
2020-12-30 12:15:00,228.3,229.0,228.07,228.22,1868592.0,228.3,229.0,228.07,228.22,1868592.0
2020-12-30 12:20:00,228.22,228.4,227.83,227.85,1024890.0,228.22,228.4,227.83,227.85,1024890.0
2020-12-30 12:25:00,227.85,228.32,227.8,228.06,607077.0,227.85,228.32,227.8,228.06,607077.0
2020-12-30 12:30:00,228.11,228.6,228.07,228.19,887838.0,228.11,228.6,228.07,228.19,887838.0
2020-12-30 12:35:00,228.21,228.37,227.47,227.63,631257.0,228.21,228.37,227.47,227.63,631257.0
2020-12-30 12:40:00,227.65,227.95,227.35,227.92,632112.0,227.65,227.95,227.35,227.92,632112.0
2020-12-30 12:45:00,227.89,228.2,227.77,228.1,496962.0,227.89,228.2,227.77,228.1,496962.0
2020-12-30 12:50:00,228.1,228.36,227.79,228.25,666192.0,228.1,228.36,227.79,228.25,666192.0
2020-12-30 12:55:00,228.25,228.33,227.9,228.06,400917.0,228.25,228.33,227.9,228.06,400917.0
2020-12-30 13:00:00,228.06,228.66,228.06,228.65,757077.0,228.06,228.66,228.06,228.65,757077.0
2020-12-30 13:05:00,228.6,228.61,227.94,228.1,752307.0,228.6,228.61,227.94,228.1,752307.0
2020-12-30 13:10:00,228.07,228.17,227.67,227.9,582813.0,228.07,228.17,227.67,227.9,582813.0
2020-12-30 13:15:00,227.88,228.61,227.87,228.6,616149.0,227.88,228.61,227.87,228.6,616149.0
2020-12-30 13:20:00,228.58,229.0,228.45,228.77,862851.0,228.58,229.0,228.45,228.77,862851.0
2020-12-30 13:25:00,228.79,229.17,228.52,229.1,802566.0,228.79,229.17,228.52,229.1,802566.0
2020-12-30 13:30:00,229.09,229.12,228.38,228.71,651342.0,229.09,229.12,228.38,228.71,651342.0
2020-12-30 13:35:00,228.71,228.96,228.59,228.73,457260.0,228.71,228.96,228.59,228.73,457260.0
2020-12-30 13:40:00,228.71,229.33,228.67,229.31,1155630.0,228.71,229.33,228.67,229.31,1155630.0
2020-12-30 13:45:00,229.31,229.67,229.15,229.62,1111671.0,229.31,229.67,229.15,229.62,1111671.0
2020-12-30 13:50:00,229.57,229.82,229.04,229.07,904902.0,229.57,229.82,229.04,229.07,904902.0
2020-12-30 13:55:00,229.05,229.6,229.0,229.37,534915.0,229.05,229.6,229.0,229.37,534915.0
2020-12-30 14:00:00,229.43,229.8,229.29,229.72,742764.0,229.43,229.8,229.29,229.72,742764.0
2020-12-30 14:05:00,229.72,230.0,229.69,229.99,1112820.0,229.72,230.0,229.69,229.99,1112820.0
2020-12-30 14:10:00,230.0,231.14,229.97,230.67,1990890.0,230.0,231.14,229.97,230.67,1990890.0
2020-12-30 14:15:00,230.71,231.33,230.67,231.12,1546167.0,230.71,231.33,230.67,231.12,1546167.0
2020-12-30 14:20:00,231.1,231.48,230.88,231.47,1221990.0,231.1,231.48,230.88,231.47,1221990.0
2020-12-30 14:25:00,231.46,231.57,231.27,231.43,1040547.0,231.46,231.57,231.27,231.43,1040547.0
2020-12-30 14:30:00,231.44,231.67,230.75,230.9,1583442.0,231.44,231.67,230.75,230.9,1583442.0
2020-12-30 14:35:00,230.88,231.42,230.77,231.26,890307.0,230.88,231.42,230.77,231.26,890307.0
2020-12-30 14:40:00,231.25,232.2,231.22,231.96,2140980.0,231.25,232.2,231.22,231.96,2140980.0
2020-12-30 14:45:00,231.95,231.95,230.91,231.46,1742934.0,231.95,231.95,230.91,231.46,1742934.0
2020-12-30 14:50:00,231.45,231.5,230.91,231.19,881586.0,231.45,231.5,230.91,231.19,881586.0
2020-12-30 14:55:00,231.18,231.22,230.4,231.04,1443258.0,231.18,231.22,230.4,231.04,1443258.0
2020-12-30 15:00:00,231.02,231.33,230.64,230.85,772641.0,231.02,231.33,230.64,230.85,772641.0
2020-12-30 15:05:00,230.85,231.67,230.81,230.84,1258875.0,230.85,231.67,230.81,230.84,1258875.0
2020-12-30 15:10:00,230.88,231.04,230.1,230.3,1290474.0,230.88,231.04,230.1,230.3,1290474.0
2020-12-30 15:15:00,230.34,230.34,229.23,229.43,1542138.0,230.34,230.34,229.23,229.43,1542138.0
2020-12-30 15:20:00,229.42,230.61,229.41,230.51,1498077.0,229.42,230.61,229.41,230.51,1498077.0
2020-12-30 15:25:00,230.48,230.78,230.04,230.22,799506.0,230.48,230.78,230.04,230.22,799506.0
2020-12-30 15:30:00,230.22,230.99,230.13,230.66,895764.0,230.22,230.99,230.13,230.66,895764.0
2020-12-30 15:35:00,230.69,231.27,230.5,231.16,815676.0,230.69,231.27,230.5,231.16,815676.0
2020-12-30 15:40:00,231.19,231.45,230.9,231.4,876249.0,231.19,231.45,230.9,231.4,876249.0
2020-12-30 15:45:00,231.4,231.41,230.79,231.35,783240.0,231.4,231.41,230.79,231.35,783240.0
2020-12-30 15:50:00,231.37,232.0,231.2,231.87,1450836.0,231.37,232.0,231.2,231.87,1450836.0
2020-12-30 15:55:00,231.89,232.16,231.27,231.57,1854324.0,231.89,232.16,231.27,231.57,1854324.0
2020-12-31 09:30:00,233.33,234.58,232.2,232.79,3991599.0,233.33,234.58,232.2,232.79,3991599.0
2020-12-31 09:35:00,232.76,233.67,232.0,233.46,2313198.0,232.76,233.67,232.0,233.46,2313198.0
2020-12-31 09:40:00,233.42,233.9,232.35,232.84,1809303.0,233.42,233.9,232.35,232.84,1809303.0
2020-12-31 09:45:00,232.87,233.0,231.11,231.45,1882044.0,232.87,233.0,231.11,231.45,1882044.0
2020-12-31 09:50:00,231.42,232.33,231.3,231.83,1499871.0,231.42,232.33,231.3,231.83,1499871.0
2020-12-31 09:55:00,231.76,231.85,230.37,231.08,1576866.0,231.76,231.85,230.37,231.08,1576866.0
2020-12-31 10:00:00,231.1,232.49,230.76,232.24,1442688.0,231.1,232.49,230.76,232.24,1442688.0
2020-12-31 10:05:00,232.21,233.33,232.02,232.51,1205067.0,232.21,233.33,232.02,232.51,1205067.0
2020-12-31 10:10:00,232.51,233.04,232.3,232.86,1198236.0,232.51,233.04,232.3,232.86,1198236.0
2020-12-31 10:15:00,232.87,233.9,232.53,233.55,1373133.0,232.87,233.9,232.53,233.55,1373133.0
2020-12-31 10:20:00,233.58,234.17,233.37,233.8,1578945.0,233.58,234.17,233.37,233.8,1578945.0
2020-12-31 10:25:00,233.86,234.0,233.04,233.96,1098825.0,233.86,234.0,233.04,233.96,1098825.0
2020-12-31 10:30:00,233.96,234.01,233.64,233.83,879948.0,233.96,234.01,233.64,233.83,879948.0
2020-12-31 10:35:00,233.83,234.03,233.42,233.98,977490.0,233.83,234.03,233.42,233.98,977490.0
2020-12-31 10:40:00,234.0,235.02,233.93,234.94,1922973.0,234.0,235.02,233.93,234.94,1922973.0
2020-12-31 10:45:00,234.94,236.25,234.88,236.11,2496699.0,234.94,236.25,234.88,236.11,2496699.0
2020-12-31 10:50:00,236.09,236.64,235.74,236.64,1844661.0,236.09,236.64,235.74,236.64,1844661.0
2020-12-31 10:55:00,236.62,237.33,235.83,235.96,2912460.0,236.62,237.33,235.83,235.96,2912460.0
2020-12-31 11:00:00,235.96,236.54,235.96,236.25,1202823.0,235.96,236.54,235.96,236.25,1202823.0
2020-12-31 11:05:00,236.25,236.85,235.92,236.65,1293054.0,236.25,236.85,235.92,236.65,1293054.0
2020-12-31 11:10:00,236.65,237.95,236.58,237.64,1965306.0,236.65,237.95,236.58,237.64,1965306.0
2020-12-31 11:15:00,237.63,239.03,237.63,238.21,2711541.0,237.63,239.03,237.63,238.21,2711541.0
2020-12-31 11:20:00,238.18,239.33,237.84,238.91,2344893.0,238.18,239.33,237.84,238.91,2344893.0
2020-12-31 11:25:00,238.89,239.43,238.18,238.48,1949130.0,238.89,239.43,238.18,238.48,1949130.0
2020-12-31 11:30:00,238.49,239.0,238.1,238.72,1487271.0,238.49,239.0,238.1,238.72,1487271.0
2020-12-31 11:35:00,238.74,239.57,238.69,239.34,1871049.0,238.74,239.57,238.69,239.34,1871049.0
2020-12-31 11:40:00,239.34,239.5,238.5,238.94,1239834.0,239.34,239.5,238.5,238.94,1239834.0
2020-12-31 11:45:00,238.91,239.13,238.56,239.07,1143936.0,238.91,239.13,238.56,239.07,1143936.0
2020-12-31 11:50:00,239.09,239.09,237.45,237.7,1481874.0,239.09,239.09,237.45,237.7,1481874.0
2020-12-31 11:55:00,237.67,238.27,237.23,238.07,1640376.0,237.67,238.27,237.23,238.07,1640376.0
2020-12-31 12:00:00,238.16,238.3,237.32,237.77,1260363.0,238.16,238.3,237.32,237.77,1260363.0
2020-12-31 12:05:00,237.8,238.34,237.67,238.17,1027719.0,237.8,238.34,237.67,238.17,1027719.0
2020-12-31 12:10:00,238.16,238.93,238.12,238.58,1112097.0,238.16,238.93,238.12,238.58,1112097.0
2020-12-31 12:15:00,238.6,238.84,238.09,238.28,718632.0,238.6,238.84,238.09,238.28,718632.0
2020-12-31 12:20:00,238.26,238.47,237.68,238.28,834612.0,238.26,238.47,237.68,238.28,834612.0
2020-12-31 12:25:00,238.33,238.63,238.08,238.39,635823.0,238.33,238.63,238.08,238.39,635823.0
2020-12-31 12:30:00,238.36,238.68,238.0,238.31,666795.0,238.36,238.68,238.0,238.31,666795.0
2020-12-31 12:35:00,238.28,238.31,237.55,238.1,830415.0,238.28,238.31,237.55,238.1,830415.0
2020-12-31 12:40:00,238.1,238.63,237.69,238.52,757869.0,238.1,238.63,237.69,238.52,757869.0
2020-12-31 12:45:00,238.53,239.11,238.51,238.83,1171104.0,238.53,239.11,238.51,238.83,1171104.0
2020-12-31 12:50:00,238.8,238.83,238.41,238.5,625458.0,238.8,238.83,238.41,238.5,625458.0
2020-12-31 12:55:00,238.47,238.51,238.01,238.28,751932.0,238.47,238.51,238.01,238.28,751932.0
2020-12-31 13:00:00,238.28,238.37,237.92,238.23,443250.0,238.28,238.37,237.92,238.23,443250.0
2020-12-31 13:05:00,238.26,238.37,238.04,238.14,497442.0,238.26,238.37,238.04,238.14,497442.0
2020-12-31 13:10:00,238.15,239.0,238.1,238.92,835197.0,238.15,239.0,238.1,238.92,835197.0
2020-12-31 13:15:00,238.88,238.9,238.52,238.63,541464.0,238.88,238.9,238.52,238.63,541464.0
2020-12-31 13:20:00,238.61,238.65,238.16,238.29,448401.0,238.61,238.65,238.16,238.29,448401.0
2020-12-31 13:25:00,238.21,238.88,238.21,238.43,625296.0,238.21,238.88,238.21,238.43,625296.0
2020-12-31 13:30:00,238.43,238.6,238.19,238.56,531831.0,238.43,238.6,238.19,238.56,531831.0
2020-12-31 13:35:00,238.58,238.91,238.55,238.7,616002.0,238.58,238.91,238.55,238.7,616002.0
2020-12-31 13:40:00,238.67,238.72,238.33,238.56,388095.0,238.67,238.72,238.33,238.56,388095.0
2020-12-31 13:45:00,238.54,239.07,238.4,239.0,628950.0,238.54,239.07,238.4,239.0,628950.0
2020-12-31 13:50:00,239.02,239.16,238.85,239.08,703875.0,239.02,239.16,238.85,239.08,703875.0
2020-12-31 13:55:00,239.07,239.26,238.74,238.88,849450.0,239.07,239.26,238.74,238.88,849450.0
2020-12-31 14:00:00,238.85,239.0,238.63,238.64,435108.0,238.85,239.0,238.63,238.64,435108.0
2020-12-31 14:05:00,238.64,239.09,238.57,239.06,502701.0,238.64,239.09,238.57,239.06,502701.0
2020-12-31 14:10:00,239.01,239.05,237.93,238.0,883197.0,239.01,239.05,237.93,238.0,883197.0
2020-12-31 14:15:00,238.0,238.01,237.53,237.59,1317888.0,238.0,238.01,237.53,237.59,1317888.0
2020-12-31 14:20:00,237.59,237.77,237.0,237.65,1222389.0,237.59,237.77,237.0,237.65,1222389.0
2020-12-31 14:25:00,237.65,237.81,235.75,236.1,1366944.0,237.65,237.81,235.75,236.1,1366944.0
2020-12-31 14:30:00,236.1,236.96,236.08,236.78,1206033.0,236.1,236.96,236.08,236.78,1206033.0
2020-12-31 14:35:00,236.82,236.82,235.09,235.65,1736139.0,236.82,236.82,235.09,235.65,1736139.0
2020-12-31 14:40:00,235.61,236.27,235.12,235.62,1258035.0,235.61,236.27,235.12,235.62,1258035.0
2020-12-31 14:45:00,235.64,236.0,235.3,235.69,772920.0,235.64,236.0,235.3,235.69,772920.0
2020-12-31 14:50:00,235.68,235.73,234.62,234.9,1054266.0,235.68,235.73,234.62,234.9,1054266.0
2020-12-31 14:55:00,234.9,234.99,234.05,234.12,1376679.0,234.9,234.99,234.05,234.12,1376679.0
2020-12-31 15:00:00,234.08,234.42,233.58,233.7,1414755.0,234.08,234.42,233.58,233.7,1414755.0
2020-12-31 15:05:00,233.82,234.47,233.76,234.41,1473783.0,233.82,234.47,233.76,234.41,1473783.0
2020-12-31 15:10:00,234.41,235.08,234.34,234.56,1341018.0,234.41,235.08,234.34,234.56,1341018.0
2020-12-31 15:15:00,234.56,234.65,233.04,233.79,1459377.0,234.56,234.65,233.04,233.79,1459377.0
2020-12-31 15:20:00,233.82,233.94,233.41,233.51,834588.0,233.82,233.94,233.41,233.51,834588.0
2020-12-31 15:25:00,233.52,233.84,232.67,232.67,1554129.0,233.52,233.84,232.67,232.67,1554129.0
2020-12-31 15:30:00,232.73,234.11,232.56,233.84,1549227.0,232.73,234.11,232.56,233.84,1549227.0
2020-12-31 15:35:00,233.84,234.1,233.14,233.56,882840.0,233.84,234.1,233.14,233.56,882840.0
2020-12-31 15:40:00,233.58,234.98,233.26,234.72,1338066.0,233.58,234.98,233.26,234.72,1338066.0
2020-12-31 15:45:00,234.74,235.33,234.21,234.59,1517619.0,234.74,235.33,234.21,234.59,1517619.0
2020-12-31 15:50:00,234.73,235.54,234.47,235.53,1274196.0,234.73,235.54,234.47,235.53,1274196.0
2020-12-31 15:55:00,235.5,235.63,235.0,235.07,1884432.0,235.5,235.63,235.0,235.07,1884432.0
2021-01-04 09:30:00,239.83,242.75,239.06,242.68,5496375.0,239.83,242.75,239.06,242.68,5496375.0
2021-01-04 09:35:00,242.71,243.63,241.86,242.28,3742554.0,242.71,243.63,241.86,242.28,3742554.0
2021-01-04 09:40:00,242.42,247.62,242.31,247.53,4520967.0,242.42,247.62,242.31,247.53,4520967.0
2021-01-04 09:45:00,247.51,247.92,246.47,246.91,3496944.0,247.51,247.92,246.47,246.91,3496944.0
2021-01-04 09:50:00,246.85,247.27,245.07,245.79,2272224.0,246.85,247.27,245.07,245.79,2272224.0
2021-01-04 09:55:00,245.9,247.04,245.6,246.18,1617801.0,245.9,247.04,245.6,246.18,1617801.0
2021-01-04 10:00:00,246.32,246.42,245.22,245.93,1375371.0,246.32,246.42,245.22,245.93,1375371.0
2021-01-04 10:05:00,245.9,246.51,244.78,245.07,1535925.0,245.9,246.51,244.78,245.07,1535925.0
2021-01-04 10:10:00,245.2,246.17,244.5,246.11,1591443.0,245.2,246.17,244.5,246.11,1591443.0
2021-01-04 10:15:00,246.15,247.16,245.98,246.54,1790589.0,246.15,247.16,245.98,246.54,1790589.0
2021-01-04 10:20:00,246.49,247.67,246.17,247.31,1960917.0,246.49,247.67,246.17,247.31,1960917.0
2021-01-04 10:25:00,247.33,247.59,246.19,246.68,1251615.0,247.33,247.59,246.19,246.68,1251615.0
2021-01-04 10:30:00,246.67,248.16,246.44,247.28,1844898.0,246.67,248.16,246.44,247.28,1844898.0
2021-01-04 10:35:00,247.24,247.34,246.5,246.75,1043061.0,247.24,247.34,246.5,246.75,1043061.0
2021-01-04 10:40:00,246.74,247.73,246.19,247.02,1378230.0,246.74,247.73,246.19,247.02,1378230.0
2021-01-04 10:45:00,247.0,247.03,245.33,245.56,1596933.0,247.0,247.03,245.33,245.56,1596933.0
2021-01-04 10:50:00,245.53,246.05,245.23,245.48,1319502.0,245.53,246.05,245.23,245.48,1319502.0
2021-01-04 10:55:00,245.44,246.27,243.51,243.73,1805937.0,245.44,246.27,243.51,243.73,1805937.0
2021-01-04 11:00:00,243.78,244.66,242.75,243.13,1957566.0,243.78,244.66,242.75,243.13,1957566.0
2021-01-04 11:05:00,243.04,244.33,242.87,244.0,1591404.0,243.04,244.33,242.87,244.0,1591404.0
2021-01-04 11:10:00,244.0,244.07,242.83,243.3,1069074.0,244.0,244.07,242.83,243.3,1069074.0
2021-01-04 11:15:00,243.27,243.87,242.84,243.51,898416.0,243.27,243.87,242.84,243.51,898416.0
2021-01-04 11:20:00,243.47,244.97,243.42,244.57,1530597.0,243.47,244.97,243.42,244.57,1530597.0
2021-01-04 11:25:00,244.53,245.61,244.28,245.21,1172757.0,244.53,245.61,244.28,245.21,1172757.0
2021-01-04 11:30:00,245.15,245.25,244.07,244.58,901308.0,245.15,245.25,244.07,244.58,901308.0
2021-01-04 11:35:00,244.58,244.92,243.97,244.77,568410.0,244.58,244.92,243.97,244.77,568410.0
2021-01-04 11:40:00,244.77,244.81,244.13,244.28,320304.0,244.77,244.81,244.13,244.28,320304.0
2021-01-04 11:45:00,244.33,244.56,243.92,244.43,361437.0,244.33,244.56,243.92,244.43,361437.0
2021-01-04 11:50:00,244.4,244.83,243.12,243.29,836442.0,244.4,244.83,243.12,243.29,836442.0
2021-01-04 11:55:00,243.28,244.35,243.08,243.66,804474.0,243.28,244.35,243.08,243.66,804474.0
2021-01-04 12:00:00,243.62,244.21,242.33,242.5,1248561.0,243.62,244.21,242.33,242.5,1248561.0
2021-01-04 12:05:00,242.55,243.13,241.5,241.7,1209936.0,242.55,243.13,241.5,241.7,1209936.0
2021-01-04 12:10:00,241.75,241.96,240.04,240.48,1831854.0,241.75,241.96,240.04,240.48,1831854.0
2021-01-04 12:15:00,240.48,241.27,240.0,240.1,2063004.0,240.48,241.27,240.0,240.1,2063004.0
2021-01-04 12:20:00,240.1,241.66,239.34,241.41,1935582.0,240.1,241.66,239.34,241.41,1935582.0
2021-01-04 12:25:00,241.47,241.99,240.91,241.2,973440.0,241.47,241.99,240.91,241.2,973440.0
2021-01-04 12:30:00,241.25,241.75,240.38,241.4,858456.0,241.25,241.75,240.38,241.4,858456.0
2021-01-04 12:35:00,241.41,241.9,240.71,241.05,652179.0,241.41,241.9,240.71,241.05,652179.0
2021-01-04 12:40:00,241.01,241.11,240.5,240.75,525429.0,241.01,241.11,240.5,240.75,525429.0
2021-01-04 12:45:00,240.77,240.91,239.97,240.45,767202.0,240.77,240.91,239.97,240.45,767202.0
2021-01-04 12:50:00,240.45,241.07,240.15,241.02,856584.0,240.45,241.07,240.15,241.02,856584.0
2021-01-04 12:55:00,241.01,241.66,240.97,241.35,720198.0,241.01,241.66,240.97,241.35,720198.0
2021-01-04 13:00:00,241.28,242.59,241.1,242.35,1293258.0,241.28,242.59,241.1,242.35,1293258.0
2021-01-04 13:05:00,242.36,242.46,241.6,242.1,552978.0,242.36,242.46,241.6,242.1,552978.0
2021-01-04 13:10:00,242.14,242.39,241.84,242.02,421638.0,242.14,242.39,241.84,242.02,421638.0
2021-01-04 13:15:00,241.98,243.67,241.93,243.31,1320084.0,241.98,243.67,241.93,243.31,1320084.0
2021-01-04 13:20:00,243.29,243.81,242.96,243.68,790887.0,243.29,243.81,242.96,243.68,790887.0
2021-01-04 13:25:00,243.69,244.0,243.26,243.72,762972.0,243.69,244.0,243.26,243.72,762972.0
2021-01-04 13:30:00,243.7,243.89,242.89,243.05,524514.0,243.7,243.89,242.89,243.05,524514.0
2021-01-04 13:35:00,243.01,244.24,243.0,244.11,749397.0,243.01,244.24,243.0,244.11,749397.0
2021-01-04 13:40:00,244.08,244.95,243.97,244.65,1073832.0,244.08,244.95,243.97,244.65,1073832.0
2021-01-04 13:45:00,244.71,245.27,244.39,245.11,732126.0,244.71,245.27,244.39,245.11,732126.0
2021-01-04 13:50:00,245.13,245.5,244.8,245.33,657936.0,245.13,245.5,244.8,245.33,657936.0
2021-01-04 13:55:00,245.33,245.33,244.19,244.38,731817.0,245.33,245.33,244.19,244.38,731817.0
2021-01-04 14:00:00,244.43,244.66,244.06,244.4,447285.0,244.43,244.66,244.06,244.4,447285.0
2021-01-04 14:05:00,244.38,244.49,243.04,243.23,720654.0,244.38,244.49,243.04,243.23,720654.0
2021-01-04 14:10:00,243.31,243.93,243.05,243.77,626391.0,243.31,243.93,243.05,243.77,626391.0
2021-01-04 14:15:00,243.73,243.76,242.78,243.01,408417.0,243.73,243.76,242.78,243.01,408417.0
2021-01-04 14:20:00,243.0,243.35,242.58,243.13,632496.0,243.0,243.35,242.58,243.13,632496.0
2021-01-04 14:25:00,243.06,243.07,242.08,242.49,814917.0,243.06,243.07,242.08,242.49,814917.0
2021-01-04 14:30:00,242.43,242.79,242.1,242.35,545532.0,242.43,242.79,242.1,242.35,545532.0
2021-01-04 14:35:00,242.33,243.28,242.13,243.1,627948.0,242.33,243.28,242.13,243.1,627948.0
2021-01-04 14:40:00,243.1,243.1,242.4,242.85,466125.0,243.1,243.1,242.4,242.85,466125.0
2021-01-04 14:45:00,242.79,242.88,241.8,241.9,443940.0,242.79,242.88,241.8,241.9,443940.0
2021-01-04 14:50:00,241.94,242.33,241.43,241.95,1038741.0,241.94,242.33,241.43,241.95,1038741.0
2021-01-04 14:55:00,241.91,243.56,241.91,243.46,1003581.0,241.91,243.56,241.91,243.46,1003581.0
2021-01-04 15:00:00,243.46,243.63,242.27,242.43,616935.0,243.46,243.63,242.27,242.43,616935.0
2021-01-04 15:05:00,242.39,243.67,242.38,243.17,773781.0,242.39,243.67,242.38,243.17,773781.0
2021-01-04 15:10:00,243.2,243.67,242.71,243.59,466404.0,243.2,243.67,242.71,243.59,466404.0
2021-01-04 15:15:00,243.54,244.23,243.28,243.39,855987.0,243.54,244.23,243.28,243.39,855987.0
2021-01-04 15:20:00,243.36,243.81,243.19,243.3,540207.0,243.36,243.81,243.19,243.3,540207.0
2021-01-04 15:25:00,243.22,243.8,243.22,243.6,493362.0,243.22,243.8,243.22,243.6,493362.0
2021-01-04 15:30:00,243.62,243.66,243.07,243.53,593886.0,243.62,243.66,243.07,243.53,593886.0
2021-01-04 15:35:00,243.5,244.26,243.49,243.96,816282.0,243.5,244.26,243.49,243.96,816282.0
2021-01-04 15:40:00,244.0,244.03,243.12,243.35,722757.0,244.0,244.03,243.12,243.35,722757.0
2021-01-04 15:45:00,243.37,243.5,243.08,243.33,552357.0,243.37,243.5,243.08,243.33,552357.0
2021-01-04 15:50:00,243.29,243.8,242.75,243.1,798348.0,243.29,243.8,242.75,243.1,798348.0
2021-01-04 15:55:00,243.14,243.37,243.0,243.25,1169520.0,243.14,243.37,243.0,243.25,1169520.0
2021-01-05 09:30:00,241.22,242.37,239.73,241.46,3252711.0,241.22,242.37,239.73,241.46,3252711.0
2021-01-05 09:35:00,241.22,242.81,240.9,241.76,2142828.0,241.22,242.81,240.9,241.76,2142828.0
2021-01-05 09:40:00,241.81,242.27,240.46,241.01,1340718.0,241.81,242.27,240.46,241.01,1340718.0
2021-01-05 09:45:00,241.09,242.78,240.75,242.2,1188996.0,241.09,242.78,240.75,242.2,1188996.0
2021-01-05 09:50:00,242.3,242.49,241.11,241.64,911592.0,242.3,242.49,241.11,241.64,911592.0
2021-01-05 09:55:00,241.74,242.42,240.56,240.63,1366476.0,241.74,242.42,240.56,240.63,1366476.0
2021-01-05 10:00:00,240.65,241.76,240.1,241.5,1453890.0,240.65,241.76,240.1,241.5,1453890.0
2021-01-05 10:05:00,241.54,242.53,241.42,242.19,1215144.0,241.54,242.53,241.42,242.19,1215144.0
2021-01-05 10:10:00,242.29,242.5,241.26,242.44,752214.0,242.29,242.5,241.26,242.44,752214.0
2021-01-05 10:15:00,242.5,244.95,242.49,244.67,2502213.0,242.5,244.95,242.49,244.67,2502213.0
2021-01-05 10:20:00,244.67,245.23,244.02,245.07,1653849.0,244.67,245.23,244.02,245.07,1653849.0
2021-01-05 10:25:00,245.12,245.13,243.87,244.0,929067.0,245.12,245.13,243.87,244.0,929067.0
2021-01-05 10:30:00,243.97,244.4,243.52,244.01,822642.0,243.97,244.4,243.52,244.01,822642.0
2021-01-05 10:35:00,244.01,244.76,243.86,244.36,727233.0,244.01,244.76,243.86,244.36,727233.0
2021-01-05 10:40:00,244.32,244.81,244.12,244.17,601536.0,244.32,244.81,244.12,244.17,601536.0
2021-01-05 10:45:00,244.19,244.75,243.85,244.75,755241.0,244.19,244.75,243.85,244.75,755241.0
2021-01-05 10:50:00,244.75,246.17,244.67,245.87,1662189.0,244.75,246.17,244.67,245.87,1662189.0
2021-01-05 10:55:00,245.87,245.88,244.75,244.89,968088.0,245.87,245.88,244.75,244.89,968088.0
2021-01-05 11:00:00,244.92,245.56,244.89,245.3,666918.0,244.92,245.56,244.89,245.3,666918.0
2021-01-05 11:05:00,245.3,245.84,245.0,245.17,572472.0,245.3,245.84,245.0,245.17,572472.0
2021-01-05 11:10:00,245.22,246.3,245.18,245.58,969141.0,245.22,246.3,245.18,245.58,969141.0
2021-01-05 11:15:00,245.52,245.56,244.46,245.34,745422.0,245.52,245.56,244.46,245.34,745422.0
2021-01-05 11:20:00,245.34,245.53,244.87,245.27,393981.0,245.34,245.53,244.87,245.27,393981.0
2021-01-05 11:25:00,245.28,246.25,245.11,246.2,752022.0,245.28,246.25,245.11,246.2,752022.0
2021-01-05 11:30:00,246.26,246.95,246.2,246.42,1347729.0,246.26,246.95,246.2,246.42,1347729.0
2021-01-05 11:35:00,246.45,246.71,245.9,245.99,784944.0,246.45,246.71,245.9,245.99,784944.0
2021-01-05 11:40:00,245.99,246.37,245.57,246.14,670308.0,245.99,246.37,245.57,246.14,670308.0
2021-01-05 11:45:00,246.13,246.67,245.72,245.93,654141.0,246.13,246.67,245.72,245.93,654141.0
2021-01-05 11:50:00,245.93,246.06,245.42,245.93,514767.0,245.93,246.06,245.42,245.93,514767.0
2021-01-05 11:55:00,245.91,245.96,245.64,245.81,352062.0,245.91,245.96,245.64,245.81,352062.0
2021-01-05 12:00:00,245.8,245.83,245.34,245.69,333864.0,245.8,245.83,245.34,245.69,333864.0
2021-01-05 12:05:00,245.7,245.7,245.03,245.24,508650.0,245.7,245.7,245.03,245.24,508650.0
2021-01-05 12:10:00,245.24,245.55,244.51,244.89,797541.0,245.24,245.55,244.51,244.89,797541.0
2021-01-05 12:15:00,244.89,245.75,244.67,245.45,823920.0,244.89,245.75,244.67,245.45,823920.0
2021-01-05 12:20:00,245.4,245.67,245.12,245.63,468411.0,245.4,245.67,245.12,245.63,468411.0
2021-01-05 12:25:00,245.57,245.93,245.46,245.89,436350.0,245.57,245.93,245.46,245.89,436350.0
2021-01-05 12:30:00,245.89,245.93,245.41,245.45,374592.0,245.89,245.93,245.41,245.45,374592.0
2021-01-05 12:35:00,245.49,245.63,245.2,245.45,247824.0,245.49,245.63,245.2,245.45,247824.0
2021-01-05 12:40:00,245.46,245.84,245.23,245.56,437697.0,245.46,245.84,245.23,245.56,437697.0
2021-01-05 12:45:00,245.52,245.75,245.23,245.41,348564.0,245.52,245.75,245.23,245.41,348564.0
2021-01-05 12:50:00,245.43,245.63,245.05,245.1,260229.0,245.43,245.63,245.05,245.1,260229.0
2021-01-05 12:55:00,245.13,246.11,245.13,246.11,453615.0,245.13,246.11,245.13,246.11,453615.0
2021-01-05 13:00:00,246.07,246.23,245.74,245.84,378954.0,246.07,246.23,245.74,245.84,378954.0
2021-01-05 13:05:00,245.9,246.25,245.68,246.15,445287.0,245.9,246.25,245.68,246.15,445287.0
2021-01-05 13:10:00,246.14,246.5,245.73,245.88,648858.0,246.14,246.5,245.73,245.88,648858.0
2021-01-05 13:15:00,245.83,246.63,245.79,246.44,609063.0,245.83,246.63,245.79,246.44,609063.0
2021-01-05 13:20:00,246.45,246.67,246.13,246.47,555207.0,246.45,246.67,246.13,246.47,555207.0
2021-01-05 13:25:00,246.45,246.87,246.14,246.25,877269.0,246.45,246.87,246.14,246.25,877269.0
2021-01-05 13:30:00,246.24,246.57,246.24,246.46,290454.0,246.24,246.57,246.24,246.46,290454.0
2021-01-05 13:35:00,246.4,246.5,246.17,246.46,206064.0,246.4,246.5,246.17,246.46,206064.0
2021-01-05 13:40:00,246.49,246.66,246.38,246.63,228420.0,246.49,246.66,246.38,246.63,228420.0
2021-01-05 13:45:00,246.6,246.84,246.16,246.32,568872.0,246.6,246.84,246.16,246.32,568872.0
2021-01-05 13:50:00,246.29,246.47,246.0,246.1,308223.0,246.29,246.47,246.0,246.1,308223.0
2021-01-05 13:55:00,246.15,246.47,246.15,246.22,208167.0,246.15,246.47,246.15,246.22,208167.0
2021-01-05 14:00:00,246.23,246.42,246.0,246.13,284610.0,246.23,246.42,246.0,246.13,284610.0
2021-01-05 14:05:00,246.13,246.56,246.12,246.51,263373.0,246.13,246.56,246.12,246.51,263373.0
2021-01-05 14:10:00,246.49,246.57,245.84,246.03,521295.0,246.49,246.57,245.84,246.03,521295.0
2021-01-05 14:15:00,246.04,246.12,245.67,245.94,345570.0,246.04,246.12,245.67,245.94,345570.0
2021-01-05 14:20:00,245.98,246.23,245.85,246.04,255735.0,245.98,246.23,245.85,246.04,255735.0
2021-01-05 14:25:00,246.07,246.32,246.01,246.11,165048.0,246.07,246.32,246.01,246.11,165048.0
2021-01-05 14:30:00,246.13,246.34,245.8,245.9,352959.0,246.13,246.34,245.8,245.9,352959.0
2021-01-05 14:35:00,245.94,246.13,245.78,245.8,243561.0,245.94,246.13,245.78,245.8,243561.0
2021-01-05 14:40:00,245.83,246.15,245.74,246.1,236748.0,245.83,246.15,245.74,246.1,236748.0
2021-01-05 14:45:00,246.1,246.47,245.91,245.95,447723.0,246.1,246.47,245.91,245.95,447723.0
2021-01-05 14:50:00,245.91,246.0,245.07,245.27,751980.0,245.91,246.0,245.07,245.27,751980.0
2021-01-05 14:55:00,245.28,245.58,245.1,245.35,457386.0,245.28,245.58,245.1,245.35,457386.0
2021-01-05 15:00:00,245.34,245.56,244.53,245.2,880467.0,245.34,245.56,244.53,245.2,880467.0
2021-01-05 15:05:00,245.2,245.23,244.72,244.92,405309.0,245.2,245.23,244.72,244.92,405309.0
2021-01-05 15:10:00,244.97,245.43,244.93,245.33,372639.0,244.97,245.43,244.93,245.33,372639.0
2021-01-05 15:15:00,245.32,245.43,244.9,245.18,260940.0,245.32,245.43,244.9,245.18,260940.0
2021-01-05 15:20:00,245.16,245.39,244.83,245.09,300978.0,245.16,245.39,244.83,245.09,300978.0
2021-01-05 15:25:00,245.05,245.39,245.03,245.3,376920.0,245.05,245.39,245.03,245.3,376920.0
2021-01-05 15:30:00,245.3,245.6,245.17,245.33,554946.0,245.3,245.6,245.17,245.33,554946.0
2021-01-05 15:35:00,245.29,245.47,244.34,244.34,544488.0,245.29,245.47,244.34,244.34,544488.0
2021-01-05 15:40:00,244.37,244.83,244.02,244.65,847464.0,244.37,244.83,244.02,244.65,847464.0
2021-01-05 15:45:00,244.65,244.78,243.71,243.88,867822.0,244.65,244.78,243.71,243.88,867822.0
2021-01-05 15:50:00,243.93,244.36,243.84,244.31,861186.0,243.93,244.36,243.84,244.31,861186.0
2021-01-05 15:55:00,244.36,245.16,244.13,245.02,1363755.0,244.36,245.16,244.13,245.02,1363755.0
2021-01-06 09:30:00,252.83,253.83,250.62,251.03,5033595.0,252.83,253.83,250.62,251.03,5033595.0
2021-01-06 09:35:00,251.09,253.4,250.62,252.75,2450070.0,251.09,253.4,250.62,252.75,2450070.0
2021-01-06 09:40:00,252.78,253.33,251.77,252.22,1878675.0,252.78,253.33,251.77,252.22,1878675.0
2021-01-06 09:45:00,252.21,252.86,251.84,252.36,1157514.0,252.21,252.86,251.84,252.36,1157514.0
2021-01-06 09:50:00,252.34,252.53,250.67,251.38,2065284.0,252.34,252.53,250.67,251.38,2065284.0
2021-01-06 09:55:00,251.52,251.68,250.04,250.44,1643067.0,251.52,251.68,250.04,250.44,1643067.0
2021-01-06 10:00:00,250.51,252.43,249.83,251.91,2257866.0,250.51,252.43,249.83,251.91,2257866.0
2021-01-06 10:05:00,251.89,253.5,251.56,253.36,1931574.0,251.89,253.5,251.56,253.36,1931574.0
2021-01-06 10:10:00,253.31,253.38,252.43,252.82,1657266.0,253.31,253.38,252.43,252.82,1657266.0
2021-01-06 10:15:00,252.82,252.97,252.35,252.51,752547.0,252.82,252.97,252.35,252.51,752547.0
2021-01-06 10:20:00,252.5,252.9,252.19,252.47,876162.0,252.5,252.9,252.19,252.47,876162.0
2021-01-06 10:25:00,252.47,252.8,252.27,252.44,761169.0,252.47,252.8,252.27,252.44,761169.0
2021-01-06 10:30:00,252.42,252.63,251.84,252.41,728154.0,252.42,252.63,251.84,252.41,728154.0
2021-01-06 10:35:00,252.36,254.0,252.3,253.87,1563960.0,252.36,254.0,252.3,253.87,1563960.0
2021-01-06 10:40:00,253.82,254.42,253.45,253.61,1878561.0,253.82,254.42,253.45,253.61,1878561.0
2021-01-06 10:45:00,253.61,253.73,253.0,253.57,1445904.0,253.61,253.73,253.0,253.57,1445904.0
2021-01-06 10:50:00,253.54,254.2,253.17,253.97,1229781.0,253.54,254.2,253.17,253.97,1229781.0
2021-01-06 10:55:00,253.97,254.6,253.47,254.29,1005546.0,253.97,254.6,253.47,254.29,1005546.0
2021-01-06 11:00:00,254.3,255.14,254.29,254.99,2049132.0,254.3,255.14,254.29,254.99,2049132.0
2021-01-06 11:05:00,254.99,256.4,254.87,256.35,1870839.0,254.99,256.4,254.87,256.35,1870839.0
2021-01-06 11:10:00,256.37,256.4,255.7,255.93,1184751.0,256.37,256.4,255.7,255.93,1184751.0
2021-01-06 11:15:00,255.96,256.39,255.56,256.06,1008198.0,255.96,256.39,255.56,256.06,1008198.0
2021-01-06 11:20:00,256.17,256.58,255.75,256.4,972594.0,256.17,256.58,255.75,256.4,972594.0
2021-01-06 11:25:00,256.43,256.66,256.14,256.47,897525.0,256.43,256.66,256.14,256.47,897525.0
2021-01-06 11:30:00,256.54,257.57,256.23,257.22,2064033.0,256.54,257.57,256.23,257.22,2064033.0
2021-01-06 11:35:00,257.29,257.4,256.52,256.83,1095759.0,257.29,257.4,256.52,256.83,1095759.0
2021-01-06 11:40:00,256.83,257.1,256.47,256.95,924858.0,256.83,257.1,256.47,256.95,924858.0
2021-01-06 11:45:00,256.97,257.27,256.53,257.2,656400.0,256.97,257.27,256.53,257.2,656400.0
2021-01-06 11:50:00,257.23,257.44,256.14,256.27,1007556.0,257.23,257.44,256.14,256.27,1007556.0
2021-01-06 11:55:00,256.19,257.13,256.13,257.04,823770.0,256.19,257.13,256.13,257.04,823770.0
2021-01-06 12:00:00,257.06,257.92,257.05,257.35,1237773.0,257.06,257.92,257.05,257.35,1237773.0
2021-01-06 12:05:00,257.33,257.8,256.83,257.77,1012479.0,257.33,257.8,256.83,257.77,1012479.0
2021-01-06 12:10:00,257.73,257.75,257.33,257.63,484689.0,257.73,257.75,257.33,257.63,484689.0
2021-01-06 12:15:00,257.62,257.62,256.89,257.37,590523.0,257.62,257.62,256.89,257.37,590523.0
2021-01-06 12:20:00,257.33,257.75,257.23,257.44,509859.0,257.33,257.75,257.23,257.44,509859.0
2021-01-06 12:25:00,257.49,257.5,256.78,257.05,635211.0,257.49,257.5,256.78,257.05,635211.0
2021-01-06 12:30:00,257.06,257.09,256.53,256.86,584787.0,257.06,257.09,256.53,256.86,584787.0
2021-01-06 12:35:00,256.87,256.89,256.37,256.41,411867.0,256.87,256.89,256.37,256.41,411867.0
2021-01-06 12:40:00,256.4,257.22,256.11,257.11,773331.0,256.4,257.22,256.11,257.11,773331.0
2021-01-06 12:45:00,257.09,257.35,257.02,257.29,446016.0,257.09,257.35,257.02,257.29,446016.0
2021-01-06 12:50:00,257.33,257.5,257.04,257.27,486426.0,257.33,257.5,257.04,257.27,486426.0
2021-01-06 12:55:00,257.24,257.33,256.95,257.01,254169.0,257.24,257.33,256.95,257.01,254169.0
2021-01-06 13:00:00,257.08,257.12,256.56,256.7,470538.0,257.08,257.12,256.56,256.7,470538.0
2021-01-06 13:05:00,256.69,256.78,256.46,256.67,319623.0,256.69,256.78,256.46,256.67,319623.0
2021-01-06 13:10:00,256.67,256.92,256.24,256.56,470370.0,256.67,256.92,256.24,256.56,470370.0
2021-01-06 13:15:00,256.58,256.7,256.19,256.4,425424.0,256.58,256.7,256.19,256.4,425424.0
2021-01-06 13:20:00,256.34,256.83,256.32,256.7,438438.0,256.34,256.83,256.32,256.7,438438.0
2021-01-06 13:25:00,256.7,256.77,256.42,256.56,320658.0,256.7,256.77,256.42,256.56,320658.0
2021-01-06 13:30:00,256.54,256.84,256.42,256.77,449388.0,256.54,256.84,256.42,256.77,449388.0
2021-01-06 13:35:00,256.79,256.83,256.53,256.68,313860.0,256.79,256.83,256.53,256.68,313860.0
2021-01-06 13:40:00,256.69,257.25,256.5,257.14,552150.0,256.69,257.25,256.5,257.14,552150.0
2021-01-06 13:45:00,257.12,257.16,256.83,256.97,319434.0,257.12,257.16,256.83,256.97,319434.0
2021-01-06 13:50:00,256.93,257.09,256.76,256.97,315198.0,256.93,257.09,256.76,256.97,315198.0
2021-01-06 13:55:00,256.95,257.38,256.93,257.22,458766.0,256.95,257.38,256.93,257.22,458766.0
2021-01-06 14:00:00,257.27,257.39,257.05,257.32,464595.0,257.27,257.39,257.05,257.32,464595.0
2021-01-06 14:05:00,257.34,258.0,257.34,257.67,999645.0,257.34,258.0,257.34,257.67,999645.0
2021-01-06 14:10:00,257.68,257.8,257.3,257.49,468933.0,257.68,257.8,257.3,257.49,468933.0
2021-01-06 14:15:00,257.53,257.53,256.33,256.46,833853.0,257.53,257.53,256.33,256.46,833853.0
2021-01-06 14:20:00,256.45,256.95,255.74,256.09,951279.0,256.45,256.95,255.74,256.09,951279.0
2021-01-06 14:25:00,256.07,256.16,254.8,254.83,1446387.0,256.07,256.16,254.8,254.83,1446387.0
2021-01-06 14:30:00,254.84,255.98,254.34,255.44,1249833.0,254.84,255.98,254.34,255.44,1249833.0
2021-01-06 14:35:00,255.44,255.5,253.0,253.53,1573893.0,255.44,255.5,253.0,253.53,1573893.0
2021-01-06 14:40:00,253.48,254.17,252.67,253.09,1682142.0,253.48,254.17,252.67,253.09,1682142.0
2021-01-06 14:45:00,253.13,253.57,250.0,250.33,2042664.0,253.13,253.57,250.0,250.33,2042664.0
2021-01-06 14:50:00,250.29,253.3,250.28,253.17,2373390.0,250.29,253.3,250.28,253.17,2373390.0
2021-01-06 14:55:00,253.15,254.6,253.12,253.89,1742322.0,253.15,254.6,253.12,253.89,1742322.0
2021-01-06 15:00:00,253.95,254.15,251.61,252.22,1368375.0,253.95,254.15,251.61,252.22,1368375.0
2021-01-06 15:05:00,252.17,253.67,251.59,252.56,1323636.0,252.17,253.67,251.59,252.56,1323636.0
2021-01-06 15:10:00,252.6,254.07,252.57,253.53,1268925.0,252.6,254.07,252.57,253.53,1268925.0
2021-01-06 15:15:00,253.53,254.17,253.26,254.01,740514.0,253.53,254.17,253.26,254.01,740514.0
2021-01-06 15:20:00,253.96,254.05,252.4,252.6,806940.0,253.96,254.05,252.4,252.6,806940.0
2021-01-06 15:25:00,252.58,253.49,252.26,252.89,816555.0,252.58,253.49,252.26,252.89,816555.0
2021-01-06 15:30:00,252.84,253.18,252.0,252.68,961830.0,252.84,253.18,252.0,252.68,961830.0
2021-01-06 15:35:00,252.71,253.33,252.37,252.63,625611.0,252.71,253.33,252.37,252.63,625611.0
2021-01-06 15:40:00,252.58,253.98,252.38,253.78,967836.0,252.58,253.98,252.38,253.78,967836.0
2021-01-06 15:45:00,253.8,253.89,252.95,253.26,880386.0,253.8,253.89,252.95,253.26,880386.0
2021-01-06 15:50:00,253.1,253.22,251.85,252.16,1097484.0,253.1,253.22,251.85,252.16,1097484.0
2021-01-06 15:55:00,252.21,252.62,251.67,252.15,1643562.0,252.21,252.62,251.67,252.15,1643562.0
2021-01-07 09:30:00,259.21,260.0,258.4,259.73,3235977.0,259.21,260.0,258.4,259.73,3235977.0
2021-01-07 09:35:00,259.76,262.66,259.76,262.15,3631173.0,259.76,262.66,259.76,262.15,3631173.0
2021-01-07 09:40:00,262.25,264.31,262.15,264.26,3681762.0,262.25,264.31,262.15,264.26,3681762.0
2021-01-07 09:45:00,264.16,264.26,261.87,262.01,2756442.0,264.16,264.26,261.87,262.01,2756442.0
2021-01-07 09:50:00,262.0,263.29,261.67,263.0,1891434.0,262.0,263.29,261.67,263.0,1891434.0
2021-01-07 09:55:00,263.0,263.64,262.01,262.19,1250883.0,263.0,263.64,262.01,262.19,1250883.0
2021-01-07 10:00:00,262.3,264.0,261.93,263.85,1581981.0,262.3,264.0,261.93,263.85,1581981.0
2021-01-07 10:05:00,263.89,264.67,263.45,263.99,2034087.0,263.89,264.67,263.45,263.99,2034087.0
2021-01-07 10:10:00,264.01,264.33,262.37,262.85,1549290.0,264.01,264.33,262.37,262.85,1549290.0
2021-01-07 10:15:00,262.92,263.26,262.16,262.47,1115988.0,262.92,263.26,262.16,262.47,1115988.0
2021-01-07 10:20:00,262.42,264.16,262.34,264.04,1436610.0,262.42,264.16,262.34,264.04,1436610.0
2021-01-07 10:25:00,264.03,264.25,262.89,262.97,915918.0,264.03,264.25,262.89,262.97,915918.0
2021-01-07 10:30:00,262.97,265.0,262.94,264.31,1433994.0,262.97,265.0,262.94,264.31,1433994.0
2021-01-07 10:35:00,264.31,265.31,264.18,265.19,1910451.0,264.31,265.31,264.18,265.19,1910451.0
2021-01-07 10:40:00,265.19,265.67,264.79,265.22,1713513.0,265.19,265.67,264.79,265.22,1713513.0
2021-01-07 10:45:00,265.26,266.06,265.05,265.74,1805256.0,265.26,266.06,265.05,265.74,1805256.0
2021-01-07 10:50:00,265.79,266.6,265.47,266.5,1844691.0,265.79,266.6,265.47,266.5,1844691.0
2021-01-07 10:55:00,266.45,267.0,265.17,265.75,3043668.0,266.45,267.0,265.17,265.75,3043668.0
2021-01-07 11:00:00,265.75,266.63,265.75,266.4,1406475.0,265.75,266.63,265.75,266.4,1406475.0
2021-01-07 11:05:00,266.34,266.83,265.79,266.4,1432323.0,266.34,266.83,265.79,266.4,1432323.0
2021-01-07 11:10:00,266.2,267.31,265.93,266.29,1825209.0,266.2,267.31,265.93,266.29,1825209.0
2021-01-07 11:15:00,266.28,267.64,266.23,267.17,2091474.0,266.28,267.64,266.23,267.17,2091474.0
2021-01-07 11:20:00,267.2,269.2,267.17,268.84,2383830.0,267.2,269.2,267.17,268.84,2383830.0
2021-01-07 11:25:00,268.8,270.54,268.23,269.15,2143035.0,268.8,270.54,268.23,269.15,2143035.0
2021-01-07 11:30:00,269.15,269.36,268.1,268.18,1513062.0,269.15,269.36,268.1,268.18,1513062.0
2021-01-07 11:35:00,268.21,268.67,267.57,268.42,1418211.0,268.21,268.67,267.57,268.42,1418211.0
2021-01-07 11:40:00,268.46,268.53,267.02,267.89,1563468.0,268.46,268.53,267.02,267.89,1563468.0
2021-01-07 11:45:00,267.93,268.17,267.17,267.95,676839.0,267.93,268.17,267.17,267.95,676839.0
2021-01-07 11:50:00,267.95,268.33,267.09,267.25,775032.0,267.95,268.33,267.09,267.25,775032.0
2021-01-07 11:55:00,267.29,267.49,265.91,266.1,1220562.0,267.29,267.49,265.91,266.1,1220562.0
2021-01-07 12:00:00,266.16,267.6,266.09,267.6,1079388.0,266.16,267.6,266.09,267.6,1079388.0
2021-01-07 12:05:00,267.57,267.6,266.33,266.85,761730.0,267.57,267.6,266.33,266.85,761730.0
2021-01-07 12:10:00,266.84,267.49,266.41,266.53,626826.0,266.84,267.49,266.41,266.53,626826.0
2021-01-07 12:15:00,266.49,267.33,266.27,266.68,694848.0,266.49,267.33,266.27,266.68,694848.0
2021-01-07 12:20:00,266.65,267.33,266.5,267.17,571389.0,266.65,267.33,266.5,267.17,571389.0
2021-01-07 12:25:00,267.14,267.16,266.33,266.6,496173.0,267.14,267.16,266.33,266.6,496173.0
2021-01-07 12:30:00,266.7,267.21,266.39,267.21,476544.0,266.7,267.21,266.39,267.21,476544.0
2021-01-07 12:35:00,267.19,267.19,266.28,266.62,690273.0,267.19,267.19,266.28,266.62,690273.0
2021-01-07 12:40:00,266.67,266.91,266.0,266.24,911802.0,266.67,266.91,266.0,266.24,911802.0
2021-01-07 12:45:00,266.27,266.97,266.27,266.5,569109.0,266.27,266.97,266.27,266.5,569109.0
2021-01-07 12:50:00,266.52,266.82,266.24,266.65,572658.0,266.52,266.82,266.24,266.65,572658.0
2021-01-07 12:55:00,266.61,266.67,266.27,266.3,328332.0,266.61,266.67,266.27,266.3,328332.0
2021-01-07 13:00:00,266.33,266.9,266.33,266.58,576777.0,266.33,266.9,266.33,266.58,576777.0
2021-01-07 13:05:00,266.55,266.61,265.1,265.29,1110252.0,266.55,266.61,265.1,265.29,1110252.0
2021-01-07 13:10:00,265.26,266.2,265.21,266.2,674052.0,265.26,266.2,265.21,266.2,674052.0
2021-01-07 13:15:00,266.21,266.85,266.06,266.57,695208.0,266.21,266.85,266.06,266.57,695208.0
2021-01-07 13:20:00,266.52,266.66,266.27,266.59,336045.0,266.52,266.66,266.27,266.59,336045.0
2021-01-07 13:25:00,266.59,266.81,266.33,266.52,425880.0,266.59,266.81,266.33,266.52,425880.0
2021-01-07 13:30:00,266.57,268.33,266.49,268.26,1179102.0,266.57,268.33,266.49,268.26,1179102.0
2021-01-07 13:35:00,268.27,268.57,267.53,267.87,940698.0,268.27,268.57,267.53,267.87,940698.0
2021-01-07 13:40:00,267.85,268.25,267.8,267.92,374688.0,267.85,268.25,267.8,267.92,374688.0
2021-01-07 13:45:00,267.91,268.08,267.07,267.3,485418.0,267.91,268.08,267.07,267.3,485418.0
2021-01-07 13:50:00,267.28,267.92,267.07,267.89,561720.0,267.28,267.92,267.07,267.89,561720.0
2021-01-07 13:55:00,267.87,268.53,267.77,268.44,775788.0,267.87,268.53,267.77,268.44,775788.0
2021-01-07 14:00:00,268.46,268.66,268.13,268.65,705423.0,268.46,268.66,268.13,268.65,705423.0
2021-01-07 14:05:00,268.64,269.44,268.42,268.52,1178553.0,268.64,269.44,268.42,268.52,1178553.0
2021-01-07 14:10:00,268.53,268.9,268.23,268.72,698568.0,268.53,268.9,268.23,268.72,698568.0
2021-01-07 14:15:00,268.77,269.25,268.69,269.04,734130.0,268.77,269.25,268.69,269.04,734130.0
2021-01-07 14:20:00,269.03,270.0,268.83,269.63,1255317.0,269.03,270.0,268.83,269.63,1255317.0
2021-01-07 14:25:00,269.63,269.93,269.44,269.91,846828.0,269.63,269.93,269.44,269.91,846828.0
2021-01-07 14:30:00,269.93,270.93,269.6,270.37,1635684.0,269.93,270.93,269.6,270.37,1635684.0
2021-01-07 14:35:00,270.4,270.51,269.78,269.96,881376.0,270.4,270.51,269.78,269.96,881376.0
2021-01-07 14:40:00,269.92,270.08,269.51,269.85,616881.0,269.92,270.08,269.51,269.85,616881.0
2021-01-07 14:45:00,269.83,269.97,269.3,269.7,665112.0,269.83,269.97,269.3,269.7,665112.0
2021-01-07 14:50:00,269.7,269.79,268.96,269.31,612318.0,269.7,269.79,268.96,269.31,612318.0
2021-01-07 14:55:00,269.3,269.49,268.81,268.88,487656.0,269.3,269.49,268.81,268.88,487656.0
2021-01-07 15:00:00,268.92,270.33,268.73,270.24,1250157.0,268.92,270.33,268.73,270.24,1250157.0
2021-01-07 15:05:00,270.2,270.73,270.11,270.14,1200363.0,270.2,270.73,270.11,270.14,1200363.0
2021-01-07 15:10:00,270.16,270.33,269.17,269.73,1010991.0,270.16,270.33,269.17,269.73,1010991.0
2021-01-07 15:15:00,269.73,270.51,269.63,269.97,796746.0,269.73,270.51,269.63,269.97,796746.0
2021-01-07 15:20:00,269.95,270.33,269.77,270.25,550263.0,269.95,270.33,269.77,270.25,550263.0
2021-01-07 15:25:00,270.29,270.58,270.0,270.53,685341.0,270.29,270.58,270.0,270.53,685341.0
2021-01-07 15:30:00,270.53,270.66,270.3,270.6,732594.0,270.53,270.66,270.3,270.6,732594.0
2021-01-07 15:35:00,270.57,270.74,270.11,270.33,751041.0,270.57,270.74,270.11,270.33,751041.0
2021-01-07 15:40:00,270.33,270.53,270.03,270.13,646833.0,270.33,270.53,270.03,270.13,646833.0
2021-01-07 15:45:00,270.17,270.5,269.86,270.46,832560.0,270.17,270.5,269.86,270.46,832560.0
2021-01-07 15:50:00,270.39,272.33,270.38,271.97,2258667.0,270.39,272.33,270.38,271.97,2258667.0
2021-01-07 15:55:00,271.95,272.3,271.79,272.08,1992072.0,271.95,272.3,271.79,272.08,1992072.0
2021-01-08 09:30:00,285.33,285.47,281.26,283.18,6612879.0,285.33,285.47,281.26,283.18,6612879.0
2021-01-08 09:35:00,283.29,284.78,279.52,279.63,3777162.0,283.29,284.78,279.52,279.63,3777162.0
2021-01-08 09:40:00,279.65,283.67,279.46,282.64,3273387.0,279.65,283.67,279.46,282.64,3273387.0
2021-01-08 09:45:00,282.66,283.0,280.5,282.15,2137893.0,282.66,283.0,280.5,282.15,2137893.0
2021-01-08 09:50:00,282.11,284.28,281.79,283.37,2786094.0,282.11,284.28,281.79,283.37,2786094.0
2021-01-08 09:55:00,283.34,284.99,282.16,284.01,2507364.0,283.34,284.99,282.16,284.01,2507364.0
2021-01-08 10:00:00,283.96,288.04,283.96,288.01,3983703.0,283.96,288.04,283.96,288.01,3983703.0
2021-01-08 10:05:00,287.88,288.74,286.66,286.71,3076764.0,287.88,288.74,286.66,286.71,3076764.0
2021-01-08 10:10:00,286.71,289.29,286.66,288.96,2726859.0,286.71,289.29,286.66,288.96,2726859.0
2021-01-08 10:15:00,288.94,291.79,288.75,291.43,4063719.0,288.94,291.79,288.75,291.43,4063719.0
2021-01-08 10:20:00,291.38,291.56,288.92,289.81,3384885.0,291.38,291.56,288.92,289.81,3384885.0
2021-01-08 10:25:00,289.79,290.55,285.4,286.45,3493374.0,289.79,290.55,285.4,286.45,3493374.0
2021-01-08 10:30:00,286.44,288.67,286.09,287.58,2698788.0,286.44,288.67,286.09,287.58,2698788.0
2021-01-08 10:35:00,287.67,288.92,285.67,288.58,2792793.0,287.67,288.92,285.67,288.58,2792793.0
2021-01-08 10:40:00,288.46,290.83,288.46,290.2,2482641.0,288.46,290.83,288.46,290.2,2482641.0
2021-01-08 10:45:00,290.2,291.6,289.67,290.91,2441622.0,290.2,291.6,289.67,290.91,2441622.0
2021-01-08 10:50:00,290.95,291.13,289.54,290.56,1354836.0,290.95,291.13,289.54,290.56,1354836.0
2021-01-08 10:55:00,290.53,293.0,290.52,292.64,3113703.0,290.53,293.0,290.52,292.64,3113703.0
2021-01-08 11:00:00,292.66,293.33,291.1,293.24,2282859.0,292.66,293.33,291.1,293.24,2282859.0
2021-01-08 11:05:00,293.18,294.83,292.57,294.66,2671527.0,293.18,294.83,292.57,294.66,2671527.0
2021-01-08 11:10:00,294.66,294.83,293.09,293.84,1793910.0,294.66,294.83,293.09,293.84,1793910.0
2021-01-08 11:15:00,293.75,294.12,291.91,292.39,1721415.0,293.75,294.12,291.91,292.39,1721415.0
2021-01-08 11:20:00,292.34,294.32,292.3,293.95,1392384.0,292.34,294.32,292.3,293.95,1392384.0
2021-01-08 11:25:00,293.92,294.44,292.66,294.15,1497447.0,293.92,294.44,292.66,294.15,1497447.0
2021-01-08 11:30:00,294.16,294.63,292.38,293.0,1438401.0,294.16,294.63,292.38,293.0,1438401.0
2021-01-08 11:35:00,293.03,294.11,293.03,293.41,994473.0,293.03,294.11,293.03,293.41,994473.0
2021-01-08 11:40:00,293.43,293.79,292.37,292.96,1313007.0,293.43,293.79,292.37,292.96,1313007.0
2021-01-08 11:45:00,293.05,293.29,290.33,291.69,2330529.0,293.05,293.29,290.33,291.69,2330529.0
2021-01-08 11:50:00,291.61,292.13,290.6,291.93,1315491.0,291.61,292.13,290.6,291.93,1315491.0
2021-01-08 11:55:00,291.93,292.33,290.56,291.32,942258.0,291.93,292.33,290.56,291.32,942258.0
2021-01-08 12:00:00,291.33,291.47,289.68,289.93,1322055.0,291.33,291.47,289.68,289.93,1322055.0
2021-01-08 12:05:00,289.94,292.55,289.84,292.24,1640202.0,289.94,292.55,289.84,292.24,1640202.0
2021-01-08 12:10:00,292.21,293.14,292.02,292.97,981036.0,292.21,293.14,292.02,292.97,981036.0
2021-01-08 12:15:00,292.98,293.16,292.4,293.0,816486.0,292.98,293.16,292.4,293.0,816486.0
2021-01-08 12:20:00,292.96,293.15,292.16,292.66,872415.0,292.96,293.15,292.16,292.66,872415.0
2021-01-08 12:25:00,292.65,293.16,292.41,293.04,799323.0,292.65,293.16,292.41,293.04,799323.0
2021-01-08 12:30:00,293.02,293.02,292.33,292.63,457452.0,293.02,293.02,292.33,292.63,457452.0
2021-01-08 12:35:00,292.68,294.0,292.68,293.93,1743780.0,292.68,294.0,292.68,293.93,1743780.0
2021-01-08 12:40:00,293.91,294.28,293.4,294.18,1043565.0,293.91,294.28,293.4,294.18,1043565.0
2021-01-08 12:45:00,294.12,294.12,291.68,292.61,1449417.0,294.12,294.12,291.68,292.61,1449417.0
2021-01-08 12:50:00,292.58,293.13,292.54,292.75,635883.0,292.58,293.13,292.54,292.75,635883.0
2021-01-08 12:55:00,292.81,293.0,292.02,292.39,509451.0,292.81,293.0,292.02,292.39,509451.0
2021-01-08 13:00:00,292.42,292.43,291.0,291.21,984591.0,292.42,292.43,291.0,291.21,984591.0
2021-01-08 13:05:00,291.25,292.25,290.97,292.18,842562.0,291.25,292.25,290.97,292.18,842562.0
2021-01-08 13:10:00,292.19,292.31,291.47,291.71,544545.0,292.19,292.31,291.47,291.71,544545.0
2021-01-08 13:15:00,291.67,291.8,290.4,290.84,1027662.0,291.67,291.8,290.4,290.84,1027662.0
2021-01-08 13:20:00,290.84,290.88,287.04,288.28,2285760.0,290.84,290.88,287.04,288.28,2285760.0
2021-01-08 13:25:00,288.3,290.23,288.27,289.74,1634391.0,288.3,290.23,288.27,289.74,1634391.0
2021-01-08 13:30:00,289.61,289.8,286.7,286.78,1346643.0,289.61,289.8,286.7,286.78,1346643.0
2021-01-08 13:35:00,286.8,287.57,284.52,286.45,2897115.0,286.8,287.57,284.52,286.45,2897115.0
2021-01-08 13:40:00,286.43,286.48,282.39,285.69,2884197.0,286.43,286.48,282.39,285.69,2884197.0
2021-01-08 13:45:00,285.74,287.59,285.33,287.13,2142723.0,285.74,287.59,285.33,287.13,2142723.0
2021-01-08 13:50:00,287.13,288.93,287.06,288.31,1976355.0,287.13,288.93,287.06,288.31,1976355.0
2021-01-08 13:55:00,288.26,289.15,287.87,288.44,1157526.0,288.26,289.15,287.87,288.44,1157526.0
2021-01-08 14:00:00,288.47,290.83,288.44,289.22,1810989.0,288.47,290.83,288.44,289.22,1810989.0
2021-01-08 14:05:00,289.35,289.5,287.37,287.72,1277769.0,289.35,289.5,287.37,287.72,1277769.0
2021-01-08 14:10:00,287.68,288.72,285.77,285.86,1349247.0,287.68,288.72,285.77,285.86,1349247.0
2021-01-08 14:15:00,285.84,286.61,285.07,285.46,1205985.0,285.84,286.61,285.07,285.46,1205985.0
2021-01-08 14:20:00,285.62,286.33,284.47,285.92,1437486.0,285.62,286.33,284.47,285.92,1437486.0
2021-01-08 14:25:00,285.92,287.33,285.12,287.21,1099521.0,285.92,287.33,285.12,287.21,1099521.0
2021-01-08 14:30:00,287.19,287.26,286.05,286.43,718191.0,287.19,287.26,286.05,286.43,718191.0
2021-01-08 14:35:00,286.38,286.83,284.99,286.21,898884.0,286.38,286.83,284.99,286.21,898884.0
2021-01-08 14:40:00,286.3,286.78,284.97,286.1,727623.0,286.3,286.78,284.97,286.1,727623.0
2021-01-08 14:45:00,286.09,288.01,285.73,287.54,1120524.0,286.09,288.01,285.73,287.54,1120524.0
2021-01-08 14:50:00,287.62,288.71,287.54,287.98,1210941.0,287.62,288.71,287.54,287.98,1210941.0
2021-01-08 14:55:00,287.91,289.2,287.79,288.65,1047909.0,287.91,289.2,287.79,288.65,1047909.0
2021-01-08 15:00:00,288.62,289.6,288.35,288.37,1053783.0,288.62,289.6,288.35,288.37,1053783.0
2021-01-08 15:05:00,288.35,290.5,288.18,290.45,1405602.0,288.35,290.5,288.18,290.45,1405602.0
2021-01-08 15:10:00,290.46,290.51,289.3,289.92,921996.0,290.46,290.51,289.3,289.92,921996.0
2021-01-08 15:15:00,289.92,290.0,288.56,288.99,845349.0,289.92,290.0,288.56,288.99,845349.0
2021-01-08 15:20:00,288.98,289.16,287.83,288.1,821100.0,288.98,289.16,287.83,288.1,821100.0
2021-01-08 15:25:00,288.02,289.12,287.16,289.1,1002000.0,288.02,289.12,287.16,289.1,1002000.0
2021-01-08 15:30:00,289.07,291.93,288.77,291.88,1987911.0,289.07,291.93,288.77,291.88,1987911.0
2021-01-08 15:35:00,291.9,292.13,290.83,291.58,1472871.0,291.9,292.13,290.83,291.58,1472871.0
2021-01-08 15:40:00,291.49,291.78,290.48,290.86,952659.0,291.49,291.78,290.48,290.86,952659.0
2021-01-08 15:45:00,290.84,292.5,290.84,291.4,1749588.0,290.84,292.5,290.84,291.4,1749588.0
2021-01-08 15:50:00,291.46,294.0,291.0,293.91,2624109.0,291.46,294.0,291.0,293.91,2624109.0
2021-01-08 15:55:00,293.91,294.67,293.03,293.34,3655911.0,293.91,294.67,293.03,293.34,3655911.0
2021-01-11 09:30:00,283.23,284.41,278.96,282.43,6447789.0,283.23,284.41,278.96,282.43,6447789.0
2021-01-11 09:35:00,282.58,283.42,277.08,279.73,4182738.0,282.58,283.42,277.08,279.73,4182738.0
2021-01-11 09:40:00,279.83,280.35,277.09,277.71,2956791.0,279.83,280.35,277.09,277.71,2956791.0
2021-01-11 09:45:00,277.62,278.67,275.33,275.4,3549384.0,277.62,278.67,275.33,275.4,3549384.0
2021-01-11 09:50:00,275.34,276.13,272.44,275.36,3938172.0,275.34,276.13,272.44,275.36,3938172.0
2021-01-11 09:55:00,275.54,279.75,275.4,279.66,3602226.0,275.54,279.75,275.4,279.66,3602226.0
2021-01-11 10:00:00,279.64,280.66,278.18,279.48,3257622.0,279.64,280.66,278.18,279.48,3257622.0
2021-01-11 10:05:00,279.48,282.0,278.73,281.51,2639832.0,279.48,282.0,278.73,281.51,2639832.0
2021-01-11 10:10:00,281.51,281.95,280.18,281.33,1587138.0,281.51,281.95,280.18,281.33,1587138.0
2021-01-11 10:15:00,281.25,284.81,281.14,283.8,2673666.0,281.25,284.81,281.14,283.8,2673666.0
2021-01-11 10:20:00,283.82,284.33,282.43,282.67,1968318.0,283.82,284.33,282.43,282.67,1968318.0
2021-01-11 10:25:00,282.73,283.47,281.01,282.6,1853382.0,282.73,283.47,281.01,282.6,1853382.0
2021-01-11 10:30:00,282.57,283.27,281.67,282.87,957492.0,282.57,283.27,281.67,282.87,957492.0
2021-01-11 10:35:00,282.84,283.79,282.55,283.01,1257531.0,282.84,283.79,282.55,283.01,1257531.0
2021-01-11 10:40:00,283.04,283.67,281.32,281.7,1251330.0,283.04,283.67,281.32,281.7,1251330.0
2021-01-11 10:45:00,281.65,282.33,279.21,279.43,1683123.0,281.65,282.33,279.21,279.43,1683123.0
2021-01-11 10:50:00,279.41,280.61,279.02,279.51,1146627.0,279.41,280.61,279.02,279.51,1146627.0
2021-01-11 10:55:00,279.52,281.93,279.45,281.28,1163733.0,279.52,281.93,279.45,281.28,1163733.0
2021-01-11 11:00:00,281.22,281.42,278.53,278.7,1116045.0,281.22,281.42,278.53,278.7,1116045.0
2021-01-11 11:05:00,278.63,279.97,278.59,279.31,842190.0,278.63,279.97,278.59,279.31,842190.0
2021-01-11 11:10:00,279.41,279.66,278.27,278.34,1013886.0,279.41,279.66,278.27,278.34,1013886.0
2021-01-11 11:15:00,278.35,279.1,277.8,278.74,1376739.0,278.35,279.1,277.8,278.74,1376739.0
2021-01-11 11:20:00,278.7,280.59,278.68,280.5,1106274.0,278.7,280.59,278.68,280.5,1106274.0
2021-01-11 11:25:00,280.41,281.44,279.67,279.85,1077333.0,280.41,281.44,279.67,279.85,1077333.0
2021-01-11 11:30:00,279.84,280.0,278.63,278.93,797085.0,279.84,280.0,278.63,278.93,797085.0
2021-01-11 11:35:00,278.97,280.17,278.96,279.88,616620.0,278.97,280.17,278.96,279.88,616620.0
2021-01-11 11:40:00,279.94,279.94,278.11,278.51,675933.0,279.94,279.94,278.11,278.51,675933.0
2021-01-11 11:45:00,278.6,279.84,278.44,279.57,654204.0,278.6,279.84,278.44,279.57,654204.0
2021-01-11 11:50:00,279.57,280.0,278.85,279.18,518076.0,279.57,280.0,278.85,279.18,518076.0
2021-01-11 11:55:00,279.18,279.72,278.91,279.37,383583.0,279.18,279.72,278.91,279.37,383583.0
2021-01-11 12:00:00,279.33,281.11,279.33,280.64,1199103.0,279.33,281.11,279.33,280.64,1199103.0
2021-01-11 12:05:00,280.63,281.27,279.87,280.18,768459.0,280.63,281.27,279.87,280.18,768459.0
2021-01-11 12:10:00,280.09,280.61,279.67,279.82,526056.0,280.09,280.61,279.67,279.82,526056.0
2021-01-11 12:15:00,279.88,280.07,279.43,279.62,388932.0,279.88,280.07,279.43,279.62,388932.0
2021-01-11 12:20:00,279.63,279.67,278.93,278.93,533967.0,279.63,279.67,278.93,278.93,533967.0
2021-01-11 12:25:00,278.94,279.0,278.34,278.7,642327.0,278.94,279.0,278.34,278.7,642327.0
2021-01-11 12:30:00,278.7,279.3,278.33,278.67,806277.0,278.7,279.3,278.33,278.67,806277.0
2021-01-11 12:35:00,278.67,279.22,278.37,278.45,699921.0,278.67,279.22,278.37,278.45,699921.0
2021-01-11 12:40:00,278.5,279.19,278.13,278.78,888429.0,278.5,279.19,278.13,278.78,888429.0
2021-01-11 12:45:00,278.8,279.99,278.69,279.58,799812.0,278.8,279.99,278.69,279.58,799812.0
2021-01-11 12:50:00,279.58,279.67,279.33,279.45,376680.0,279.58,279.67,279.33,279.45,376680.0
2021-01-11 12:55:00,279.47,279.57,278.42,278.81,540384.0,279.47,279.57,278.42,278.81,540384.0
2021-01-11 13:00:00,278.81,279.12,277.1,277.74,1036497.0,278.81,279.12,277.1,277.74,1036497.0
2021-01-11 13:05:00,277.73,278.0,277.52,277.79,633765.0,277.73,278.0,277.52,277.79,633765.0
2021-01-11 13:10:00,277.74,278.72,277.39,278.43,771048.0,277.74,278.72,277.39,278.43,771048.0
2021-01-11 13:15:00,278.42,278.96,278.0,278.0,482004.0,278.42,278.96,278.0,278.0,482004.0
2021-01-11 13:20:00,278.04,278.08,277.25,277.35,616302.0,278.04,278.08,277.25,277.35,616302.0
2021-01-11 13:25:00,277.29,277.55,276.0,276.2,1368438.0,277.29,277.55,276.0,276.2,1368438.0
2021-01-11 13:30:00,276.17,276.6,275.67,276.53,1007691.0,276.17,276.6,275.67,276.53,1007691.0
2021-01-11 13:35:00,276.56,277.07,276.24,276.37,765618.0,276.56,277.07,276.24,276.37,765618.0
2021-01-11 13:40:00,276.43,276.43,275.08,275.83,1046814.0,276.43,276.43,275.08,275.83,1046814.0
2021-01-11 13:45:00,275.82,275.92,274.73,274.87,1090983.0,275.82,275.92,274.73,274.87,1090983.0
2021-01-11 13:50:00,274.85,277.0,274.76,276.91,1271640.0,274.85,277.0,274.76,276.91,1271640.0
2021-01-11 13:55:00,276.91,277.14,276.13,276.54,880176.0,276.91,277.14,276.13,276.54,880176.0
2021-01-11 14:00:00,276.56,276.86,275.84,276.67,690930.0,276.56,276.86,275.84,276.67,690930.0
2021-01-11 14:05:00,276.6,277.45,275.0,275.16,1029114.0,276.6,277.45,275.0,275.16,1029114.0
2021-01-11 14:10:00,275.16,275.63,274.47,275.18,884937.0,275.16,275.63,274.47,275.18,884937.0
2021-01-11 14:15:00,275.16,275.44,273.0,273.06,1647843.0,275.16,275.44,273.0,273.06,1647843.0
2021-01-11 14:20:00,273.11,275.2,273.11,274.92,1415487.0,273.11,275.2,273.11,274.92,1415487.0
2021-01-11 14:25:00,274.91,275.39,273.53,273.81,887181.0,274.91,275.39,273.53,273.81,887181.0
2021-01-11 14:30:00,273.78,274.78,273.51,274.42,849645.0,273.78,274.78,273.51,274.42,849645.0
2021-01-11 14:35:00,274.44,274.64,273.74,273.97,617730.0,274.44,274.64,273.74,273.97,617730.0
2021-01-11 14:40:00,273.98,276.13,273.89,275.59,1171431.0,273.98,276.13,273.89,275.59,1171431.0
2021-01-11 14:45:00,275.6,276.25,275.14,275.27,988302.0,275.6,276.25,275.14,275.27,988302.0
2021-01-11 14:50:00,275.21,275.26,273.93,274.52,1053294.0,275.21,275.26,273.93,274.52,1053294.0
2021-01-11 14:55:00,274.51,274.95,273.86,274.18,602475.0,274.51,274.95,273.86,274.18,602475.0
2021-01-11 15:00:00,274.14,274.33,272.0,272.72,1454721.0,274.14,274.33,272.0,272.72,1454721.0
2021-01-11 15:05:00,272.72,273.98,272.47,272.94,1011300.0,272.72,273.98,272.47,272.94,1011300.0
2021-01-11 15:10:00,272.94,273.31,271.67,271.97,1353801.0,272.94,273.31,271.67,271.97,1353801.0
2021-01-11 15:15:00,272.05,272.88,270.34,270.54,1626051.0,272.05,272.88,270.34,270.54,1626051.0
2021-01-11 15:20:00,270.55,271.12,268.87,269.74,2438331.0,270.55,271.12,268.87,269.74,2438331.0
2021-01-11 15:25:00,269.83,271.17,268.35,268.83,1986837.0,269.83,271.17,268.35,268.83,1986837.0
2021-01-11 15:30:00,268.88,270.92,267.87,270.69,2116395.0,268.88,270.92,267.87,270.69,2116395.0
2021-01-11 15:35:00,270.69,271.33,269.3,269.37,1507434.0,270.69,271.33,269.3,269.37,1507434.0
2021-01-11 15:40:00,269.4,270.66,269.09,269.81,1198770.0,269.4,270.66,269.09,269.81,1198770.0
2021-01-11 15:45:00,269.81,272.21,269.73,271.44,1605210.0,269.81,272.21,269.73,271.44,1605210.0
2021-01-11 15:50:00,271.52,273.0,271.42,272.25,1565043.0,271.52,273.0,271.42,272.25,1565043.0
2021-01-11 15:55:00,272.17,272.24,269.51,270.39,2305215.0,272.17,272.24,269.51,270.39,2305215.0
2021-01-12 09:30:00,277.0,281.0,275.78,280.53,4826751.0,277.0,281.0,275.78,280.53,4826751.0
2021-01-12 09:35:00,280.54,281.44,279.07,279.62,2631720.0,280.54,281.44,279.07,279.62,2631720.0
2021-01-12 09:40:00,279.73,282.09,279.33,281.89,2288658.0,279.73,282.09,279.33,281.89,2288658.0
2021-01-12 09:45:00,281.91,282.92,281.5,281.95,2374464.0,281.91,282.92,281.5,281.95,2374464.0
2021-01-12 09:50:00,281.93,282.26,279.86,280.87,2370717.0,281.93,282.26,279.86,280.87,2370717.0
2021-01-12 09:55:00,280.87,283.02,280.67,282.94,2037891.0,280.87,283.02,280.67,282.94,2037891.0
2021-01-12 10:00:00,282.97,283.86,281.62,283.28,2244267.0,282.97,283.86,281.62,283.28,2244267.0
2021-01-12 10:05:00,283.26,284.06,282.83,283.31,1480086.0,283.26,284.06,282.83,283.31,1480086.0
2021-01-12 10:10:00,283.3,285.91,283.3,285.56,2204721.0,283.3,285.91,283.3,285.56,2204721.0
2021-01-12 10:15:00,285.53,288.33,284.34,286.7,2719491.0,285.53,288.33,284.34,286.7,2719491.0
2021-01-12 10:20:00,286.63,286.92,285.89,286.47,1532106.0,286.63,286.92,285.89,286.47,1532106.0
2021-01-12 10:25:00,286.4,288.0,286.11,286.67,1802361.0,286.4,288.0,286.11,286.67,1802361.0
2021-01-12 10:30:00,286.73,288.86,286.7,288.27,1994226.0,286.73,288.86,286.7,288.27,1994226.0
2021-01-12 10:35:00,288.28,288.79,287.19,287.58,1507818.0,288.28,288.79,287.19,287.58,1507818.0
2021-01-12 10:40:00,287.56,287.8,286.33,287.45,1559628.0,287.56,287.8,286.33,287.45,1559628.0
2021-01-12 10:45:00,287.47,288.32,286.74,288.13,1289862.0,287.47,288.32,286.74,288.13,1289862.0
2021-01-12 10:50:00,288.11,288.66,286.94,287.72,1291575.0,288.11,288.66,286.94,287.72,1291575.0
2021-01-12 10:55:00,287.77,287.77,286.42,286.96,1038711.0,287.77,287.77,286.42,286.96,1038711.0
2021-01-12 11:00:00,286.96,287.9,286.2,286.66,1196355.0,286.96,287.9,286.2,286.66,1196355.0
2021-01-12 11:05:00,286.67,287.04,285.66,286.17,1027389.0,286.67,287.04,285.66,286.17,1027389.0
2021-01-12 11:10:00,286.28,287.0,285.84,286.42,933906.0,286.28,287.0,285.84,286.42,933906.0
2021-01-12 11:15:00,286.43,287.5,286.43,287.15,1059369.0,286.43,287.5,286.43,287.15,1059369.0
2021-01-12 11:20:00,287.22,288.22,287.14,288.03,971640.0,287.22,288.22,287.14,288.03,971640.0
2021-01-12 11:25:00,287.99,288.33,287.24,287.41,733524.0,287.99,288.33,287.24,287.41,733524.0
2021-01-12 11:30:00,287.47,288.13,286.89,287.98,695847.0,287.47,288.13,286.89,287.98,695847.0
2021-01-12 11:35:00,288.0,289.33,287.8,288.68,1785618.0,288.0,289.33,287.8,288.68,1785618.0
2021-01-12 11:40:00,288.72,289.07,287.55,287.66,1149195.0,288.72,289.07,287.55,287.66,1149195.0
2021-01-12 11:45:00,287.69,288.15,287.09,287.51,1019577.0,287.69,288.15,287.09,287.51,1019577.0
2021-01-12 11:50:00,287.5,287.6,286.06,286.27,1408950.0,287.5,287.6,286.06,286.27,1408950.0
2021-01-12 11:55:00,286.27,286.86,285.42,286.78,1294854.0,286.27,286.86,285.42,286.78,1294854.0
2021-01-12 12:00:00,286.78,287.14,286.07,286.23,866847.0,286.78,287.14,286.07,286.23,866847.0
2021-01-12 12:05:00,286.23,286.27,284.75,284.99,1382397.0,286.23,286.27,284.75,284.99,1382397.0
2021-01-12 12:10:00,284.99,285.5,283.0,283.57,2232600.0,284.99,285.5,283.0,283.57,2232600.0
2021-01-12 12:15:00,283.65,285.17,283.0,285.08,1684689.0,283.65,285.17,283.0,285.08,1684689.0
2021-01-12 12:20:00,285.06,285.16,283.68,284.53,920973.0,285.06,285.16,283.68,284.53,920973.0
2021-01-12 12:25:00,284.5,286.1,284.26,286.05,1024407.0,284.5,286.1,284.26,286.05,1024407.0
2021-01-12 12:30:00,286.04,286.32,285.34,285.79,906420.0,286.04,286.32,285.34,285.79,906420.0
2021-01-12 12:35:00,285.82,285.92,284.83,285.71,821157.0,285.82,285.92,284.83,285.71,821157.0
2021-01-12 12:40:00,285.73,285.86,285.0,285.29,446676.0,285.73,285.86,285.0,285.29,446676.0
2021-01-12 12:45:00,285.28,285.54,284.79,285.43,532356.0,285.28,285.54,284.79,285.43,532356.0
2021-01-12 12:50:00,285.41,285.88,285.24,285.56,483555.0,285.41,285.88,285.24,285.56,483555.0
2021-01-12 12:55:00,285.59,286.17,285.27,286.05,571752.0,285.59,286.17,285.27,286.05,571752.0
2021-01-12 13:00:00,286.13,286.67,285.59,286.57,666726.0,286.13,286.67,285.59,286.57,666726.0
2021-01-12 13:05:00,286.56,286.67,286.0,286.5,598854.0,286.56,286.67,286.0,286.5,598854.0
2021-01-12 13:10:00,286.55,286.67,286.19,286.43,374310.0,286.55,286.67,286.19,286.43,374310.0
2021-01-12 13:15:00,286.43,286.52,285.47,285.86,439749.0,286.43,286.52,285.47,285.86,439749.0
2021-01-12 13:20:00,285.88,286.12,285.59,285.99,303684.0,285.88,286.12,285.59,285.99,303684.0
2021-01-12 13:25:00,285.97,286.33,285.77,286.33,278487.0,285.97,286.33,285.77,286.33,278487.0
2021-01-12 13:30:00,286.25,286.65,286.06,286.12,405780.0,286.25,286.65,286.06,286.12,405780.0
2021-01-12 13:35:00,286.16,286.4,285.88,286.22,449409.0,286.16,286.4,285.88,286.22,449409.0
2021-01-12 13:40:00,286.26,286.74,286.14,286.52,819189.0,286.26,286.74,286.14,286.52,819189.0
2021-01-12 13:45:00,286.52,286.67,286.18,286.18,534123.0,286.52,286.67,286.18,286.18,534123.0
2021-01-12 13:50:00,286.23,286.36,285.0,285.37,579858.0,286.23,286.36,285.0,285.37,579858.0
2021-01-12 13:55:00,285.33,285.93,285.15,285.25,467610.0,285.33,285.93,285.15,285.25,467610.0
2021-01-12 14:00:00,285.25,286.11,285.12,285.8,521862.0,285.25,286.11,285.12,285.8,521862.0
2021-01-12 14:05:00,285.79,285.92,285.33,285.67,282822.0,285.79,285.92,285.33,285.67,282822.0
2021-01-12 14:10:00,285.66,285.7,284.91,284.95,402063.0,285.66,285.7,284.91,284.95,402063.0
2021-01-12 14:15:00,284.97,285.0,284.27,284.63,647895.0,284.97,285.0,284.27,284.63,647895.0
2021-01-12 14:20:00,284.67,284.71,283.35,283.64,813099.0,284.67,284.71,283.35,283.64,813099.0
2021-01-12 14:25:00,283.59,284.06,282.55,283.78,1138713.0,283.59,284.06,282.55,283.78,1138713.0
2021-01-12 14:30:00,283.7,285.46,283.51,285.09,1165992.0,283.7,285.46,283.51,285.09,1165992.0
2021-01-12 14:35:00,285.1,285.5,284.61,285.05,669408.0,285.1,285.5,284.61,285.05,669408.0
2021-01-12 14:40:00,285.07,285.27,284.68,284.78,419007.0,285.07,285.27,284.68,284.78,419007.0
2021-01-12 14:45:00,284.73,284.73,283.82,284.21,773160.0,284.73,284.73,283.82,284.21,773160.0
2021-01-12 14:50:00,284.19,284.55,283.4,283.63,591858.0,284.19,284.55,283.4,283.63,591858.0
2021-01-12 14:55:00,283.68,284.72,283.47,284.67,736047.0,283.68,284.72,283.47,284.67,736047.0
2021-01-12 15:00:00,284.69,285.08,284.37,284.95,690504.0,284.69,285.08,284.37,284.95,690504.0
2021-01-12 15:05:00,284.96,284.96,283.8,284.86,592386.0,284.96,284.96,283.8,284.86,592386.0
2021-01-12 15:10:00,284.87,285.02,284.34,284.88,437967.0,284.87,285.02,284.34,284.88,437967.0
2021-01-12 15:15:00,284.89,285.95,284.46,285.95,973110.0,284.89,285.95,284.46,285.95,973110.0
2021-01-12 15:20:00,285.94,286.72,285.58,286.64,1071174.0,285.94,286.72,285.58,286.64,1071174.0
2021-01-12 15:25:00,286.64,286.69,285.92,286.19,731259.0,286.64,286.69,285.92,286.19,731259.0
2021-01-12 15:30:00,286.14,286.37,285.22,285.59,584571.0,286.14,286.37,285.22,285.59,584571.0
2021-01-12 15:35:00,285.58,285.58,284.34,284.91,936450.0,285.58,285.58,284.34,284.91,936450.0
2021-01-12 15:40:00,284.91,285.65,284.78,284.82,722175.0,284.91,285.65,284.78,284.82,722175.0
2021-01-12 15:45:00,284.81,286.06,284.52,285.61,870243.0,284.81,286.06,284.52,285.61,870243.0
2021-01-12 15:50:00,285.63,285.64,283.86,283.9,1431354.0,285.63,285.64,283.86,283.9,1431354.0
2021-01-12 15:55:00,283.86,283.86,282.87,283.2,2312211.0,283.86,283.86,282.87,283.2,2312211.0
2021-01-13 09:30:00,284.14,286.82,284.0,285.61,3035562.0,284.14,286.82,284.0,285.61,3035562.0
2021-01-13 09:35:00,285.47,286.79,285.03,285.67,1806084.0,285.47,286.79,285.03,285.67,1806084.0
2021-01-13 09:40:00,285.71,286.0,281.73,281.84,2030124.0,285.71,286.0,281.73,281.84,2030124.0
2021-01-13 09:45:00,281.91,284.75,281.88,284.0,1873686.0,281.91,284.75,281.88,284.0,1873686.0
2021-01-13 09:50:00,284.0,284.78,282.16,283.27,1195446.0,284.0,284.78,282.16,283.27,1195446.0
2021-01-13 09:55:00,283.27,283.79,281.83,282.06,923508.0,283.27,283.79,281.83,282.06,923508.0
2021-01-13 10:00:00,282.04,282.18,277.84,278.11,2822154.0,282.04,282.18,277.84,278.11,2822154.0
2021-01-13 10:05:00,278.12,281.66,278.07,281.4,2130798.0,278.12,281.66,278.07,281.4,2130798.0
2021-01-13 10:10:00,281.26,281.66,279.06,280.29,1272927.0,281.26,281.66,279.06,280.29,1272927.0
2021-01-13 10:15:00,280.3,280.6,278.79,279.75,945846.0,280.3,280.6,278.79,279.75,945846.0
2021-01-13 10:20:00,279.77,281.3,279.67,280.69,1067886.0,279.77,281.3,279.67,280.69,1067886.0
2021-01-13 10:25:00,280.59,281.07,279.22,279.95,903903.0,280.59,281.07,279.22,279.95,903903.0
2021-01-13 10:30:00,279.97,280.23,279.0,279.84,710949.0,279.97,280.23,279.0,279.84,710949.0
2021-01-13 10:35:00,279.82,280.73,279.42,280.28,814569.0,279.82,280.73,279.42,280.28,814569.0
2021-01-13 10:40:00,280.23,281.67,279.5,281.29,1221882.0,280.23,281.67,279.5,281.29,1221882.0
2021-01-13 10:45:00,281.22,282.27,280.83,281.37,921807.0,281.22,282.27,280.83,281.37,921807.0
2021-01-13 10:50:00,281.38,281.93,280.72,281.55,582741.0,281.38,281.93,280.72,281.55,582741.0
2021-01-13 10:55:00,281.49,281.84,281.22,281.3,419811.0,281.49,281.84,281.22,281.3,419811.0
2021-01-13 11:00:00,281.39,281.6,280.42,280.77,446436.0,281.39,281.6,280.42,280.77,446436.0
2021-01-13 11:05:00,280.89,281.28,280.66,281.14,300084.0,280.89,281.28,280.66,281.14,300084.0
2021-01-13 11:10:00,281.11,281.28,280.23,280.29,350667.0,281.11,281.28,280.23,280.29,350667.0
2021-01-13 11:15:00,280.28,280.5,279.7,279.88,521559.0,280.28,280.5,279.7,279.88,521559.0
2021-01-13 11:20:00,279.87,280.72,279.58,280.63,483021.0,279.87,280.72,279.58,280.63,483021.0
2021-01-13 11:25:00,280.55,281.0,280.21,280.81,428580.0,280.55,281.0,280.21,280.81,428580.0
2021-01-13 11:30:00,280.84,280.88,279.93,280.16,330462.0,280.84,280.88,279.93,280.16,330462.0
2021-01-13 11:35:00,280.21,280.47,280.04,280.32,197811.0,280.21,280.47,280.04,280.32,197811.0
2021-01-13 11:40:00,280.36,280.7,280.13,280.67,193158.0,280.36,280.7,280.13,280.67,193158.0
2021-01-13 11:45:00,280.65,280.72,279.91,279.98,314397.0,280.65,280.72,279.91,279.98,314397.0
2021-01-13 11:50:00,280.01,280.07,279.37,279.78,597714.0,280.01,280.07,279.37,279.78,597714.0
2021-01-13 11:55:00,279.77,280.07,279.12,279.31,433353.0,279.77,280.07,279.12,279.31,433353.0
2021-01-13 12:00:00,279.33,279.53,278.03,278.18,862836.0,279.33,279.53,278.03,278.18,862836.0
2021-01-13 12:05:00,278.21,279.02,278.07,278.5,612516.0,278.21,279.02,278.07,278.5,612516.0
2021-01-13 12:10:00,278.52,279.54,278.45,279.2,472515.0,278.52,279.54,278.45,279.2,472515.0
2021-01-13 12:15:00,279.18,279.65,279.14,279.21,341487.0,279.18,279.65,279.14,279.21,341487.0
2021-01-13 12:20:00,279.22,279.49,279.14,279.26,259491.0,279.22,279.49,279.14,279.26,259491.0
2021-01-13 12:25:00,279.23,279.95,279.14,279.72,562038.0,279.23,279.95,279.14,279.72,562038.0
2021-01-13 12:30:00,279.7,279.8,278.67,278.81,431418.0,279.7,279.8,278.67,278.81,431418.0
2021-01-13 12:35:00,278.82,278.82,278.12,278.54,599682.0,278.82,278.82,278.12,278.54,599682.0
2021-01-13 12:40:00,278.6,278.96,278.23,278.74,508059.0,278.6,278.96,278.23,278.74,508059.0
2021-01-13 12:45:00,278.81,278.87,277.33,277.33,666924.0,278.81,278.87,277.33,277.33,666924.0
2021-01-13 12:50:00,277.37,278.85,277.33,278.65,790125.0,277.37,278.85,277.33,278.65,790125.0
2021-01-13 12:55:00,278.7,280.49,278.55,280.0,927723.0,278.7,280.49,278.55,280.0,927723.0
2021-01-13 13:00:00,280.02,280.17,279.33,280.05,600855.0,280.02,280.17,279.33,280.05,600855.0
2021-01-13 13:05:00,280.1,280.15,279.26,279.61,486789.0,280.1,280.15,279.26,279.61,486789.0
2021-01-13 13:10:00,279.64,279.66,279.25,279.27,274839.0,279.64,279.66,279.25,279.27,274839.0
2021-01-13 13:15:00,279.27,279.83,278.91,279.06,401364.0,279.27,279.83,278.91,279.06,401364.0
2021-01-13 13:20:00,279.12,279.61,279.06,279.37,203841.0,279.12,279.61,279.06,279.37,203841.0
2021-01-13 13:25:00,279.43,279.63,279.15,279.34,192075.0,279.43,279.63,279.15,279.34,192075.0
2021-01-13 13:30:00,279.32,279.36,278.87,278.89,179298.0,279.32,279.36,278.87,278.89,179298.0
2021-01-13 13:35:00,278.9,279.85,278.85,279.81,371481.0,278.9,279.85,278.85,279.81,371481.0
2021-01-13 13:40:00,279.8,280.14,279.52,279.8,359202.0,279.8,280.14,279.52,279.8,359202.0
2021-01-13 13:45:00,279.81,279.85,279.09,279.48,265398.0,279.81,279.85,279.09,279.48,265398.0
2021-01-13 13:50:00,279.52,280.46,279.32,280.4,412050.0,279.52,280.46,279.32,280.4,412050.0
2021-01-13 13:55:00,280.38,281.33,280.36,281.33,889332.0,280.38,281.33,280.36,281.33,889332.0
2021-01-13 14:00:00,281.32,282.33,280.92,282.21,1152369.0,281.32,282.33,280.92,282.21,1152369.0
2021-01-13 14:05:00,282.19,282.98,282.14,282.47,936786.0,282.19,282.98,282.14,282.47,936786.0
2021-01-13 14:10:00,282.43,284.05,282.41,284.03,1231152.0,282.43,284.05,282.41,284.03,1231152.0
2021-01-13 14:15:00,284.06,284.75,283.52,284.75,1245876.0,284.06,284.75,283.52,284.75,1245876.0
2021-01-13 14:20:00,284.72,284.74,283.84,284.0,931200.0,284.72,284.74,283.84,284.0,931200.0
2021-01-13 14:25:00,284.0,285.15,283.94,284.62,1158861.0,284.0,285.15,283.94,284.62,1158861.0
2021-01-13 14:30:00,284.68,285.17,284.37,284.62,777111.0,284.68,285.17,284.37,284.62,777111.0
2021-01-13 14:35:00,284.57,284.83,284.12,284.77,520965.0,284.57,284.83,284.12,284.77,520965.0
2021-01-13 14:40:00,284.79,285.06,283.35,283.42,874041.0,284.79,285.06,283.35,283.42,874041.0
2021-01-13 14:45:00,283.43,284.03,283.17,283.8,879381.0,283.43,284.03,283.17,283.8,879381.0
2021-01-13 14:50:00,283.8,284.66,283.77,284.35,721200.0,283.8,284.66,283.77,284.35,721200.0
2021-01-13 14:55:00,284.29,285.24,283.8,285.21,806232.0,284.29,285.24,283.8,285.21,806232.0
2021-01-13 15:00:00,285.17,285.33,284.45,284.89,705045.0,285.17,285.33,284.45,284.89,705045.0
2021-01-13 15:05:00,284.89,285.3,284.17,284.5,531486.0,284.89,285.3,284.17,284.5,531486.0
2021-01-13 15:10:00,284.53,285.25,284.3,285.1,665184.0,284.53,285.25,284.3,285.1,665184.0
2021-01-13 15:15:00,285.06,286.0,284.75,285.89,902586.0,285.06,286.0,284.75,285.89,902586.0
2021-01-13 15:20:00,285.87,285.94,284.83,285.09,756867.0,285.87,285.94,284.83,285.09,756867.0
2021-01-13 15:25:00,285.06,285.06,283.71,283.81,642906.0,285.06,285.06,283.71,283.81,642906.0
2021-01-13 15:30:00,283.8,284.67,283.25,284.62,987270.0,283.8,284.67,283.25,284.62,987270.0
2021-01-13 15:35:00,284.64,284.95,284.22,284.58,569445.0,284.64,284.95,284.22,284.58,569445.0
2021-01-13 15:40:00,284.58,284.87,284.46,284.55,427743.0,284.58,284.87,284.46,284.55,427743.0
2021-01-13 15:45:00,284.57,285.28,283.88,284.22,752328.0,284.57,285.28,283.88,284.22,752328.0
2021-01-13 15:50:00,284.16,284.53,283.5,284.41,705390.0,284.16,284.53,283.5,284.41,705390.0
2021-01-13 15:55:00,284.48,285.0,284.4,284.74,1129191.0,284.48,285.0,284.4,284.74,1129191.0
2021-01-14 09:30:00,281.16,282.56,280.22,280.91,2413503.0,281.16,282.56,280.22,280.91,2413503.0
2021-01-14 09:35:00,280.9,281.16,279.58,280.77,1667331.0,280.9,281.16,279.58,280.77,1667331.0
2021-01-14 09:40:00,280.76,283.23,280.71,282.93,1734453.0,280.76,283.23,280.71,282.93,1734453.0
2021-01-14 09:45:00,282.89,283.0,281.43,281.83,1101690.0,282.89,283.0,281.43,281.83,1101690.0
2021-01-14 09:50:00,281.87,282.22,280.92,281.33,845970.0,281.87,282.22,280.92,281.33,845970.0
2021-01-14 09:55:00,281.27,282.63,281.1,282.14,962529.0,281.27,282.63,281.1,282.14,962529.0
2021-01-14 10:00:00,282.18,284.62,282.11,284.16,1733838.0,282.18,284.62,282.11,284.16,1733838.0
2021-01-14 10:05:00,284.23,285.95,284.2,285.11,1914594.0,284.23,285.95,284.2,285.11,1914594.0
2021-01-14 10:10:00,285.13,286.67,284.87,286.41,1869339.0,285.13,286.67,284.87,286.41,1869339.0
2021-01-14 10:15:00,286.43,286.78,285.75,286.36,1572774.0,286.43,286.78,285.75,286.36,1572774.0
2021-01-14 10:20:00,286.37,286.7,285.5,286.43,1402248.0,286.37,286.7,285.5,286.43,1402248.0
2021-01-14 10:25:00,286.43,286.67,285.8,286.0,1652736.0,286.43,286.67,285.8,286.0,1652736.0
2021-01-14 10:30:00,286.0,287.67,285.07,287.42,2044491.0,286.0,287.67,285.07,287.42,2044491.0
2021-01-14 10:35:00,287.43,287.48,286.17,286.42,1559937.0,287.43,287.48,286.17,286.42,1559937.0
2021-01-14 10:40:00,286.42,287.31,286.33,287.03,1035495.0,286.42,287.31,286.33,287.03,1035495.0
2021-01-14 10:45:00,287.06,287.41,286.47,286.79,970350.0,287.06,287.41,286.47,286.79,970350.0
2021-01-14 10:50:00,286.81,286.82,286.0,286.32,606516.0,286.81,286.82,286.0,286.32,606516.0
2021-01-14 10:55:00,286.47,286.7,285.35,285.68,719967.0,286.47,286.7,285.35,285.68,719967.0
2021-01-14 11:00:00,285.61,286.31,285.53,286.12,516270.0,285.61,286.31,285.53,286.12,516270.0
2021-01-14 11:05:00,286.06,286.42,285.59,285.95,470022.0,286.06,286.42,285.59,285.95,470022.0
2021-01-14 11:10:00,285.97,286.57,285.63,285.85,517680.0,285.97,286.57,285.63,285.85,517680.0
2021-01-14 11:15:00,285.85,285.85,284.36,285.21,836265.0,285.85,285.85,284.36,285.21,836265.0
2021-01-14 11:20:00,285.2,285.26,284.16,284.31,657798.0,285.2,285.26,284.16,284.31,657798.0
2021-01-14 11:25:00,284.23,284.9,284.06,284.41,625644.0,284.23,284.9,284.06,284.41,625644.0
2021-01-14 11:30:00,284.35,285.38,284.32,285.02,718497.0,284.35,285.38,284.32,285.02,718497.0
2021-01-14 11:35:00,284.95,285.58,284.83,285.47,504210.0,284.95,285.58,284.83,285.47,504210.0
2021-01-14 11:40:00,285.45,286.0,285.19,285.63,471390.0,285.45,286.0,285.19,285.63,471390.0
2021-01-14 11:45:00,285.71,285.86,284.73,284.82,415302.0,285.71,285.86,284.73,284.82,415302.0
2021-01-14 11:50:00,284.79,285.12,283.83,284.06,646023.0,284.79,285.12,283.83,284.06,646023.0
2021-01-14 11:55:00,284.03,284.54,283.4,284.41,718707.0,284.03,284.54,283.4,284.41,718707.0
2021-01-14 12:00:00,284.43,284.56,283.83,284.02,391785.0,284.43,284.56,283.83,284.02,391785.0
2021-01-14 12:05:00,284.01,284.74,283.67,284.44,436536.0,284.01,284.74,283.67,284.44,436536.0
2021-01-14 12:10:00,284.37,284.61,283.54,284.55,395070.0,284.37,284.61,283.54,284.55,395070.0
2021-01-14 12:15:00,284.61,284.63,283.87,284.12,236547.0,284.61,284.63,283.87,284.12,236547.0
2021-01-14 12:20:00,284.12,285.59,284.09,285.37,606867.0,284.12,285.59,284.09,285.37,606867.0
2021-01-14 12:25:00,285.47,285.54,285.11,285.43,386688.0,285.47,285.54,285.11,285.43,386688.0
2021-01-14 12:30:00,285.43,286.0,285.25,285.54,739899.0,285.43,286.0,285.25,285.54,739899.0
2021-01-14 12:35:00,285.58,285.66,284.37,284.71,527325.0,285.58,285.66,284.37,284.71,527325.0
2021-01-14 12:40:00,284.71,284.71,284.16,284.21,491694.0,284.71,284.71,284.16,284.21,491694.0
2021-01-14 12:45:00,284.17,284.27,283.62,284.19,509799.0,284.17,284.27,283.62,284.19,509799.0
2021-01-14 12:50:00,284.15,284.48,284.12,284.4,299343.0,284.15,284.48,284.12,284.4,299343.0
2021-01-14 12:55:00,284.43,284.87,284.27,284.75,447363.0,284.43,284.87,284.27,284.75,447363.0
2021-01-14 13:00:00,284.73,284.74,281.88,283.13,774942.0,284.73,284.74,281.88,283.13,774942.0
2021-01-14 13:05:00,283.17,283.17,282.07,282.47,1018635.0,283.17,283.17,282.07,282.47,1018635.0
2021-01-14 13:10:00,282.48,283.23,281.88,282.88,902760.0,282.48,283.23,281.88,282.88,902760.0
2021-01-14 13:15:00,282.92,283.7,282.67,282.82,677436.0,282.92,283.7,282.67,282.82,677436.0
2021-01-14 13:20:00,282.8,283.14,282.29,282.69,479877.0,282.8,283.14,282.29,282.69,479877.0
2021-01-14 13:25:00,282.67,282.72,281.56,281.7,614577.0,282.67,282.72,281.56,281.7,614577.0
2021-01-14 13:30:00,281.67,282.52,281.33,282.18,775752.0,281.67,282.52,281.33,282.18,775752.0
2021-01-14 13:35:00,282.14,282.5,281.98,282.28,291315.0,282.14,282.5,281.98,282.28,291315.0
2021-01-14 13:40:00,282.31,283.15,282.0,283.05,543570.0,282.31,283.15,282.0,283.05,543570.0
2021-01-14 13:45:00,283.04,283.33,282.81,283.17,473634.0,283.04,283.33,282.81,283.17,473634.0
2021-01-14 13:50:00,283.25,284.27,283.23,283.43,859875.0,283.25,284.27,283.23,283.43,859875.0
2021-01-14 13:55:00,283.41,283.41,282.34,282.34,539664.0,283.41,283.41,282.34,282.34,539664.0
2021-01-14 14:00:00,282.39,283.03,282.23,282.9,398064.0,282.39,283.03,282.23,282.9,398064.0
2021-01-14 14:05:00,282.92,283.11,282.61,282.86,279813.0,282.92,283.11,282.61,282.86,279813.0
2021-01-14 14:10:00,282.92,283.31,282.89,283.14,507711.0,282.92,283.31,282.89,283.14,507711.0
2021-01-14 14:15:00,283.11,284.0,282.99,283.87,545034.0,283.11,284.0,282.99,283.87,545034.0
2021-01-14 14:20:00,283.92,283.96,283.5,283.67,363849.0,283.92,283.96,283.5,283.67,363849.0
2021-01-14 14:25:00,283.66,284.17,283.05,284.08,552378.0,283.66,284.17,283.05,284.08,552378.0
2021-01-14 14:30:00,284.07,285.0,283.87,284.69,871407.0,284.07,285.0,283.87,284.69,871407.0
2021-01-14 14:35:00,284.6,284.73,283.67,283.73,702249.0,284.6,284.73,283.67,283.73,702249.0
2021-01-14 14:40:00,283.73,283.84,283.04,283.28,539331.0,283.73,283.84,283.04,283.28,539331.0
2021-01-14 14:45:00,283.31,283.73,283.16,283.6,422415.0,283.31,283.73,283.16,283.6,422415.0
2021-01-14 14:50:00,283.57,283.86,282.83,283.39,528825.0,283.57,283.86,282.83,283.39,528825.0
2021-01-14 14:55:00,283.36,283.43,282.42,282.96,601899.0,283.36,283.43,282.42,282.96,601899.0
2021-01-14 15:00:00,282.92,283.28,282.68,282.86,413463.0,282.92,283.28,282.68,282.86,413463.0
2021-01-14 15:05:00,282.9,283.05,282.16,282.27,347715.0,282.9,283.05,282.16,282.27,347715.0
2021-01-14 15:10:00,282.26,282.6,281.87,282.55,387996.0,282.26,282.6,281.87,282.55,387996.0
2021-01-14 15:15:00,282.56,282.86,281.39,281.44,624048.0,282.56,282.86,281.39,281.44,624048.0
2021-01-14 15:20:00,281.45,282.35,281.4,282.01,572808.0,281.45,282.35,281.4,282.01,572808.0
2021-01-14 15:25:00,281.97,282.23,281.13,282.19,747459.0,281.97,282.23,281.13,282.19,747459.0
2021-01-14 15:30:00,282.19,282.82,281.61,282.77,734454.0,282.19,282.82,281.61,282.77,734454.0
2021-01-14 15:35:00,282.82,283.0,282.51,282.71,625017.0,282.82,283.0,282.51,282.71,625017.0
2021-01-14 15:40:00,282.73,282.77,282.03,282.58,506034.0,282.73,282.77,282.03,282.58,506034.0
2021-01-14 15:45:00,282.52,282.69,282.04,282.28,540612.0,282.52,282.69,282.04,282.28,540612.0
2021-01-14 15:50:00,282.21,282.33,281.75,281.83,637944.0,282.21,282.33,281.75,281.83,637944.0
2021-01-14 15:55:00,281.82,282.02,281.23,281.4,1147857.0,281.82,282.02,281.23,281.4,1147857.0
2021-01-15 09:30:00,284.0,286.63,283.0,284.81,3782316.0,284.0,286.63,283.0,284.81,3782316.0
2021-01-15 09:35:00,284.89,286.06,284.52,285.18,1405392.0,284.89,286.06,284.52,285.18,1405392.0
2021-01-15 09:40:00,285.12,286.49,284.03,284.07,1800804.0,285.12,286.49,284.03,284.07,1800804.0
2021-01-15 09:45:00,284.11,285.73,283.86,285.47,1137591.0,284.11,285.73,283.86,285.47,1137591.0
2021-01-15 09:50:00,285.5,286.25,284.78,285.34,1280031.0,285.5,286.25,284.78,285.34,1280031.0
2021-01-15 09:55:00,285.41,285.66,284.29,284.82,1010430.0,285.41,285.66,284.29,284.82,1010430.0
2021-01-15 10:00:00,284.81,285.09,282.5,283.11,1682349.0,284.81,285.09,282.5,283.11,1682349.0
2021-01-15 10:05:00,283.12,283.16,279.67,279.75,2070381.0,283.12,283.16,279.67,279.75,2070381.0
2021-01-15 10:10:00,279.67,281.57,279.67,281.02,1836141.0,279.67,281.57,279.67,281.02,1836141.0
2021-01-15 10:15:00,281.0,281.91,278.75,278.88,1855392.0,281.0,281.91,278.75,278.88,1855392.0
2021-01-15 10:20:00,278.99,280.0,278.63,279.62,1580973.0,278.99,280.0,278.63,279.62,1580973.0
2021-01-15 10:25:00,279.6,281.29,279.02,281.11,1545063.0,279.6,281.29,279.02,281.11,1545063.0
2021-01-15 10:30:00,281.11,281.87,280.51,281.66,1348224.0,281.11,281.87,280.51,281.66,1348224.0
2021-01-15 10:35:00,281.67,282.0,280.5,280.94,1041318.0,281.67,282.0,280.5,280.94,1041318.0
2021-01-15 10:40:00,280.98,281.55,280.43,280.72,830235.0,280.98,281.55,280.43,280.72,830235.0
2021-01-15 10:45:00,280.62,280.9,279.08,279.58,984351.0,280.62,280.9,279.08,279.58,984351.0
2021-01-15 10:50:00,279.58,280.94,279.51,280.49,678849.0,279.58,280.94,279.51,280.49,678849.0
2021-01-15 10:55:00,280.46,280.98,280.0,280.78,642999.0,280.46,280.98,280.0,280.78,642999.0
2021-01-15 11:00:00,280.78,281.3,278.86,279.06,1158387.0,280.78,281.3,278.86,279.06,1158387.0
2021-01-15 11:05:00,279.02,279.92,278.33,279.5,1257861.0,279.02,279.92,278.33,279.5,1257861.0
2021-01-15 11:10:00,279.53,280.58,279.42,280.33,844134.0,279.53,280.58,279.42,280.33,844134.0
2021-01-15 11:15:00,280.28,281.63,279.77,281.42,1103916.0,280.28,281.63,279.77,281.42,1103916.0
2021-01-15 11:20:00,281.46,281.95,280.71,281.28,1098339.0,281.46,281.95,280.71,281.28,1098339.0
2021-01-15 11:25:00,281.28,281.84,280.99,281.69,946629.0,281.28,281.84,280.99,281.69,946629.0
2021-01-15 11:30:00,281.74,281.84,280.51,280.91,599499.0,281.74,281.84,280.51,280.91,599499.0
2021-01-15 11:35:00,280.95,281.47,280.37,280.54,435063.0,280.95,281.47,280.37,280.54,435063.0
2021-01-15 11:40:00,280.58,281.5,280.58,281.0,462432.0,280.58,281.5,280.58,281.0,462432.0
2021-01-15 11:45:00,281.03,281.15,280.5,280.58,430128.0,281.03,281.15,280.5,280.58,430128.0
2021-01-15 11:50:00,280.61,280.61,279.97,280.28,443772.0,280.61,280.61,279.97,280.28,443772.0
2021-01-15 11:55:00,280.25,280.28,279.67,279.9,395745.0,280.25,280.28,279.67,279.9,395745.0
2021-01-15 12:00:00,279.89,280.48,279.44,280.41,527346.0,279.89,280.48,279.44,280.41,527346.0
2021-01-15 12:05:00,280.41,280.57,279.7,280.02,533034.0,280.41,280.57,279.7,280.02,533034.0
2021-01-15 12:10:00,280.06,280.1,279.32,279.83,567705.0,280.06,280.1,279.32,279.83,567705.0
2021-01-15 12:15:00,279.81,280.18,279.5,279.71,384792.0,279.81,280.18,279.5,279.71,384792.0
2021-01-15 12:20:00,279.72,280.12,279.54,279.9,288309.0,279.72,280.12,279.54,279.9,288309.0
2021-01-15 12:25:00,279.89,279.9,279.0,279.07,451035.0,279.89,279.9,279.0,279.07,451035.0
2021-01-15 12:30:00,279.07,279.99,278.96,279.37,701892.0,279.07,279.99,278.96,279.37,701892.0
2021-01-15 12:35:00,279.37,279.63,279.17,279.37,470214.0,279.37,279.63,279.17,279.37,470214.0
2021-01-15 12:40:00,279.32,279.64,279.03,279.39,511707.0,279.32,279.64,279.03,279.39,511707.0
2021-01-15 12:45:00,279.39,279.48,279.11,279.17,400773.0,279.39,279.48,279.11,279.17,400773.0
2021-01-15 12:50:00,279.21,279.4,278.87,279.09,368139.0,279.21,279.4,278.87,279.09,368139.0
2021-01-15 12:55:00,279.14,279.15,277.76,278.36,943029.0,279.14,279.15,277.76,278.36,943029.0
2021-01-15 13:00:00,278.36,278.96,277.7,278.12,775368.0,278.36,278.96,277.7,278.12,775368.0
2021-01-15 13:05:00,278.11,278.57,277.37,278.39,625332.0,278.11,278.57,277.37,278.39,625332.0
2021-01-15 13:10:00,278.37,278.58,278.05,278.46,450858.0,278.37,278.58,278.05,278.46,450858.0
2021-01-15 13:15:00,278.4,280.11,278.33,279.82,1059177.0,278.4,280.11,278.33,279.82,1059177.0
2021-01-15 13:20:00,279.78,280.28,279.54,280.09,811263.0,279.78,280.28,279.54,280.09,811263.0
2021-01-15 13:25:00,280.06,280.14,279.6,279.9,314226.0,280.06,280.14,279.6,279.9,314226.0
2021-01-15 13:30:00,279.95,280.24,279.52,279.61,379209.0,279.95,280.24,279.52,279.61,379209.0
2021-01-15 13:35:00,279.67,281.13,279.41,281.04,820677.0,279.67,281.13,279.41,281.04,820677.0
2021-01-15 13:40:00,280.97,281.5,280.67,280.9,611658.0,280.97,281.5,280.67,280.9,611658.0
2021-01-15 13:45:00,280.92,281.29,280.85,280.97,504756.0,280.92,281.29,280.85,280.97,504756.0
2021-01-15 13:50:00,280.94,281.5,280.78,281.49,355509.0,280.94,281.5,280.78,281.49,355509.0
2021-01-15 13:55:00,281.5,281.5,280.79,280.83,338037.0,281.5,281.5,280.79,280.83,338037.0
2021-01-15 14:00:00,280.84,280.98,280.18,280.87,431856.0,280.84,280.98,280.18,280.87,431856.0
2021-01-15 14:05:00,280.82,280.95,279.61,279.68,425916.0,280.82,280.95,279.61,279.68,425916.0
2021-01-15 14:10:00,279.68,279.7,278.76,279.07,735489.0,279.68,279.7,278.76,279.07,735489.0
2021-01-15 14:15:00,279.14,279.33,278.75,279.01,364473.0,279.14,279.33,278.75,279.01,364473.0
2021-01-15 14:20:00,278.91,279.13,277.78,278.12,940881.0,278.91,279.13,277.78,278.12,940881.0
2021-01-15 14:25:00,278.12,278.23,276.33,277.48,1249767.0,278.12,278.23,276.33,277.48,1249767.0
2021-01-15 14:30:00,277.47,277.77,276.67,276.94,990378.0,277.47,277.77,276.67,276.94,990378.0
2021-01-15 14:35:00,276.99,277.29,276.04,276.81,1039059.0,276.99,277.29,276.04,276.81,1039059.0
2021-01-15 14:40:00,276.79,276.99,275.61,276.29,976185.0,276.79,276.99,275.61,276.29,976185.0
2021-01-15 14:45:00,276.33,276.35,274.96,275.45,1125786.0,276.33,276.35,274.96,275.45,1125786.0
2021-01-15 14:50:00,275.48,275.81,273.78,274.26,1803969.0,275.48,275.81,273.78,274.26,1803969.0
2021-01-15 14:55:00,274.26,275.03,273.77,274.44,1220100.0,274.26,275.03,273.77,274.44,1220100.0
2021-01-15 15:00:00,274.51,275.65,274.05,274.77,1326789.0,274.51,275.65,274.05,274.77,1326789.0
2021-01-15 15:05:00,274.81,274.97,273.03,273.62,1735773.0,274.81,274.97,273.03,273.62,1735773.0
2021-01-15 15:10:00,273.61,274.97,273.52,274.44,838269.0,273.61,274.97,273.52,274.44,838269.0
2021-01-15 15:15:00,274.45,275.67,274.41,274.58,950253.0,274.45,275.67,274.41,274.58,950253.0
2021-01-15 15:20:00,274.56,274.83,273.67,274.48,667065.0,274.56,274.83,273.67,274.48,667065.0
2021-01-15 15:25:00,274.5,275.38,274.07,275.01,765969.0,274.5,275.38,274.07,275.01,765969.0
2021-01-15 15:30:00,275.0,275.21,274.11,274.67,554310.0,275.0,275.21,274.11,274.67,554310.0
2021-01-15 15:35:00,274.67,276.83,274.67,275.68,1325523.0,274.67,276.83,274.67,275.68,1325523.0
2021-01-15 15:40:00,275.68,275.75,274.65,274.78,745953.0,275.68,275.75,274.65,274.78,745953.0
2021-01-15 15:45:00,274.75,275.3,274.59,275.07,856215.0,274.75,275.3,274.59,275.07,856215.0
2021-01-15 15:50:00,275.26,275.93,274.85,275.47,1029873.0,275.26,275.93,274.85,275.47,1029873.0
2021-01-15 15:55:00,275.45,275.62,275.08,275.39,1592229.0,275.45,275.62,275.08,275.39,1592229.0
2021-01-19 09:30:00,279.28,281.7,278.5,281.12,3330132.0,279.28,281.7,278.5,281.12,3330132.0
2021-01-19 09:35:00,281.17,281.62,280.13,281.31,1332498.0,281.17,281.62,280.13,281.31,1332498.0
2021-01-19 09:40:00,281.26,283.33,281.25,281.59,2208126.0,281.26,283.33,281.25,281.59,2208126.0
2021-01-19 09:45:00,281.49,282.92,280.83,281.24,1655463.0,281.49,282.92,280.83,281.24,1655463.0
2021-01-19 09:50:00,281.33,281.54,280.22,280.41,920322.0,281.33,281.54,280.22,280.41,920322.0
2021-01-19 09:55:00,280.41,280.75,279.83,280.54,1088382.0,280.41,280.75,279.83,280.54,1088382.0
2021-01-19 10:00:00,280.5,281.22,279.37,280.43,963672.0,280.5,281.22,279.37,280.43,963672.0
2021-01-19 10:05:00,280.34,281.89,280.33,281.84,1167705.0,280.34,281.89,280.33,281.84,1167705.0
2021-01-19 10:10:00,281.81,281.89,281.08,281.55,721062.0,281.81,281.89,281.08,281.55,721062.0
2021-01-19 10:15:00,281.54,281.58,280.03,280.09,645960.0,281.54,281.58,280.03,280.09,645960.0
2021-01-19 10:20:00,280.07,280.71,279.67,280.27,818184.0,280.07,280.71,279.67,280.27,818184.0
2021-01-19 10:25:00,280.27,280.65,279.73,280.15,426768.0,280.27,280.65,279.73,280.15,426768.0
2021-01-19 10:30:00,280.15,281.13,280.15,280.56,677037.0,280.15,281.13,280.15,280.56,677037.0
2021-01-19 10:35:00,280.56,281.12,280.33,280.73,339903.0,280.56,281.12,280.33,280.73,339903.0
2021-01-19 10:40:00,280.73,280.73,279.83,280.25,428805.0,280.73,280.73,279.83,280.25,428805.0
2021-01-19 10:45:00,280.3,280.7,279.87,280.14,357870.0,280.3,280.7,279.87,280.14,357870.0
2021-01-19 10:50:00,280.16,280.16,278.7,279.0,781326.0,280.16,280.16,278.7,279.0,781326.0
2021-01-19 10:55:00,279.03,279.4,277.67,277.75,1027662.0,279.03,279.4,277.67,277.75,1027662.0
2021-01-19 11:00:00,277.77,279.25,277.67,279.0,737373.0,277.77,279.25,277.67,279.0,737373.0
2021-01-19 11:05:00,278.99,279.84,278.71,279.4,582411.0,278.99,279.84,278.71,279.4,582411.0
2021-01-19 11:10:00,279.38,279.6,278.68,279.33,603381.0,279.38,279.6,278.68,279.33,603381.0
2021-01-19 11:15:00,279.24,279.28,278.34,278.82,480168.0,279.24,279.28,278.34,278.82,480168.0
2021-01-19 11:20:00,278.89,279.08,278.16,278.67,380985.0,278.89,279.08,278.16,278.67,380985.0
2021-01-19 11:25:00,278.73,279.74,278.63,279.43,558432.0,278.73,279.74,278.63,279.43,558432.0
2021-01-19 11:30:00,279.47,280.0,278.88,279.97,611319.0,279.47,280.0,278.88,279.97,611319.0
2021-01-19 11:35:00,279.95,280.03,279.46,279.6,370197.0,279.95,280.03,279.46,279.6,370197.0
2021-01-19 11:40:00,279.67,279.9,279.04,279.08,316692.0,279.67,279.9,279.04,279.08,316692.0
2021-01-19 11:45:00,279.17,279.4,278.44,278.88,356211.0,279.17,279.4,278.44,278.88,356211.0
2021-01-19 11:50:00,278.88,279.48,278.72,279.27,296754.0,278.88,279.48,278.72,279.27,296754.0
2021-01-19 11:55:00,279.22,279.78,279.22,279.67,238563.0,279.22,279.78,279.22,279.67,238563.0
2021-01-19 12:00:00,279.68,280.06,279.58,279.96,342135.0,279.68,280.06,279.58,279.96,342135.0
2021-01-19 12:05:00,279.94,280.0,279.59,279.89,170802.0,279.94,280.0,279.59,279.89,170802.0
2021-01-19 12:10:00,279.96,280.03,279.41,279.63,236340.0,279.96,280.03,279.41,279.63,236340.0
2021-01-19 12:15:00,279.63,280.07,279.5,279.67,295518.0,279.63,280.07,279.5,279.67,295518.0
2021-01-19 12:20:00,279.73,279.94,278.87,279.25,357117.0,279.73,279.94,278.87,279.25,357117.0
2021-01-19 12:25:00,279.26,279.45,278.89,279.4,211983.0,279.26,279.45,278.89,279.4,211983.0
2021-01-19 12:30:00,279.44,279.57,279.16,279.18,212244.0,279.44,279.57,279.16,279.18,212244.0
2021-01-19 12:35:00,279.31,279.46,278.88,278.99,235338.0,279.31,279.46,278.88,278.99,235338.0
2021-01-19 12:40:00,279.01,279.33,278.76,279.23,241497.0,279.01,279.33,278.76,279.23,241497.0
2021-01-19 12:45:00,279.26,279.43,278.87,279.29,296739.0,279.26,279.43,278.87,279.29,296739.0
2021-01-19 12:50:00,279.23,279.32,278.78,278.94,219456.0,279.23,279.32,278.78,278.94,219456.0
2021-01-19 12:55:00,278.97,279.28,278.83,279.22,171831.0,278.97,279.28,278.83,279.22,171831.0
2021-01-19 13:00:00,279.24,279.41,279.0,279.24,344412.0,279.24,279.41,279.0,279.24,344412.0
2021-01-19 13:05:00,279.29,279.37,279.13,279.35,183591.0,279.29,279.37,279.13,279.35,183591.0
2021-01-19 13:10:00,279.3,279.42,279.03,279.11,259620.0,279.3,279.42,279.03,279.11,259620.0
2021-01-19 13:15:00,279.12,279.5,279.01,279.35,223338.0,279.12,279.5,279.01,279.35,223338.0
2021-01-19 13:20:00,279.35,279.4,279.07,279.17,223125.0,279.35,279.4,279.07,279.17,223125.0
2021-01-19 13:25:00,279.12,279.23,278.7,278.88,283515.0,279.12,279.23,278.7,278.88,283515.0
2021-01-19 13:30:00,278.91,279.14,278.59,278.74,245871.0,278.91,279.14,278.59,278.74,245871.0
2021-01-19 13:35:00,278.74,279.09,278.63,278.91,151845.0,278.74,279.09,278.63,278.91,151845.0
2021-01-19 13:40:00,278.85,278.97,278.38,278.52,231957.0,278.85,278.97,278.38,278.52,231957.0
2021-01-19 13:45:00,278.52,279.02,278.51,278.83,186567.0,278.52,279.02,278.51,278.83,186567.0
2021-01-19 13:50:00,278.87,279.76,278.87,279.72,499953.0,278.87,279.76,278.87,279.72,499953.0
2021-01-19 13:55:00,279.67,281.23,279.67,280.92,954681.0,279.67,281.23,279.67,280.92,954681.0
2021-01-19 14:00:00,280.89,281.67,280.7,281.58,872715.0,280.89,281.67,280.7,281.58,872715.0
2021-01-19 14:05:00,281.51,282.0,281.13,281.44,947715.0,281.51,282.0,281.13,281.44,947715.0
2021-01-19 14:10:00,281.42,281.47,280.39,280.42,699912.0,281.42,281.47,280.39,280.42,699912.0
2021-01-19 14:15:00,280.45,280.8,280.23,280.67,671073.0,280.45,280.8,280.23,280.67,671073.0
2021-01-19 14:20:00,280.68,281.05,280.25,280.4,367164.0,280.68,281.05,280.25,280.4,367164.0
2021-01-19 14:25:00,280.41,280.65,279.73,279.89,461526.0,280.41,280.65,279.73,279.89,461526.0
2021-01-19 14:30:00,279.87,279.95,279.39,279.41,503244.0,279.87,279.95,279.39,279.41,503244.0
2021-01-19 14:35:00,279.44,279.67,278.83,279.22,532620.0,279.44,279.67,278.83,279.22,532620.0
2021-01-19 14:40:00,279.26,279.94,279.22,279.34,390933.0,279.26,279.94,279.22,279.34,390933.0
2021-01-19 14:45:00,279.42,279.44,278.67,279.16,390309.0,279.42,279.44,278.67,279.16,390309.0
2021-01-19 14:50:00,279.18,279.84,279.02,279.55,425556.0,279.18,279.84,279.02,279.55,425556.0
2021-01-19 14:55:00,279.58,279.82,279.38,279.45,265827.0,279.58,279.82,279.38,279.45,265827.0
2021-01-19 15:00:00,279.43,279.63,278.88,279.48,365283.0,279.43,279.63,278.88,279.48,365283.0
2021-01-19 15:05:00,279.47,279.47,278.67,278.77,374913.0,279.47,279.47,278.67,278.77,374913.0
2021-01-19 15:10:00,278.73,279.25,278.73,279.0,216225.0,278.73,279.25,278.73,279.0,216225.0
2021-01-19 15:15:00,278.99,279.93,278.76,279.63,445047.0,278.99,279.93,278.76,279.63,445047.0
2021-01-19 15:20:00,279.63,279.81,279.44,279.6,218490.0,279.63,279.81,279.44,279.6,218490.0
2021-01-19 15:25:00,279.62,280.5,279.61,280.01,461550.0,279.62,280.5,279.61,280.01,461550.0
2021-01-19 15:30:00,280.1,280.27,279.79,280.05,231837.0,280.1,280.27,279.79,280.05,231837.0
2021-01-19 15:35:00,280.03,281.0,279.92,280.98,437652.0,280.03,281.0,279.92,280.98,437652.0
2021-01-19 15:40:00,280.99,281.33,280.76,280.78,482268.0,280.99,281.33,280.76,280.78,482268.0
2021-01-19 15:45:00,280.78,280.97,280.14,280.4,401871.0,280.78,280.97,280.14,280.4,401871.0
2021-01-19 15:50:00,280.46,281.47,280.1,281.42,619650.0,280.46,281.47,280.1,281.42,619650.0
2021-01-19 15:55:00,281.48,281.67,281.4,281.5,1086702.0,281.48,281.67,281.4,281.5,1086702.0
2021-01-20 09:30:00,286.25,286.5,284.23,284.34,2760249.0,286.25,286.5,284.23,284.34,2760249.0
2021-01-20 09:35:00,284.33,285.21,283.84,285.01,1269882.0,284.33,285.21,283.84,285.01,1269882.0
2021-01-20 09:40:00,285.1,285.87,284.47,285.06,1164969.0,285.1,285.87,284.47,285.06,1164969.0
2021-01-20 09:45:00,285.04,285.39,283.02,283.55,1221963.0,285.04,285.39,283.02,283.55,1221963.0
2021-01-20 09:50:00,283.55,284.06,282.43,283.04,1216563.0,283.55,284.06,282.43,283.04,1216563.0
2021-01-20 09:55:00,283.13,284.21,283.04,283.55,816567.0,283.13,284.21,283.04,283.55,816567.0
2021-01-20 10:00:00,283.58,283.77,281.93,282.72,874236.0,283.58,283.77,281.93,282.72,874236.0
2021-01-20 10:05:00,282.82,284.25,282.66,283.92,897279.0,282.82,284.25,282.66,283.92,897279.0
2021-01-20 10:10:00,283.93,284.42,283.09,283.19,853575.0,283.93,284.42,283.09,283.19,853575.0
2021-01-20 10:15:00,283.21,283.21,281.84,281.84,1026699.0,283.21,283.21,281.84,281.84,1026699.0
2021-01-20 10:20:00,281.83,282.91,281.46,282.7,1082094.0,281.83,282.91,281.46,282.7,1082094.0
2021-01-20 10:25:00,282.67,283.37,282.51,283.13,585624.0,282.67,283.37,282.51,283.13,585624.0
2021-01-20 10:30:00,283.16,283.5,282.67,282.83,436911.0,283.16,283.5,282.67,282.83,436911.0
2021-01-20 10:35:00,282.9,283.16,281.67,281.9,556914.0,282.9,283.16,281.67,281.9,556914.0
2021-01-20 10:40:00,281.89,282.33,281.41,281.85,731430.0,281.89,282.33,281.41,281.85,731430.0
2021-01-20 10:45:00,281.84,282.35,281.37,281.53,720393.0,281.84,282.35,281.37,281.53,720393.0
2021-01-20 10:50:00,281.52,281.53,279.8,280.28,1634103.0,281.52,281.53,279.8,280.28,1634103.0
2021-01-20 10:55:00,280.42,280.55,279.09,279.78,1051167.0,280.42,280.55,279.09,279.78,1051167.0
2021-01-20 11:00:00,279.83,280.83,279.56,280.1,832452.0,279.83,280.83,279.56,280.1,832452.0
2021-01-20 11:05:00,280.03,280.47,279.48,280.31,450279.0,280.03,280.47,279.48,280.31,450279.0
2021-01-20 11:10:00,280.3,280.67,279.79,280.62,458478.0,280.3,280.67,279.79,280.62,458478.0
2021-01-20 11:15:00,280.58,281.61,280.41,281.58,731880.0,280.58,281.61,280.41,281.58,731880.0
2021-01-20 11:20:00,281.58,282.0,281.25,281.58,592047.0,281.58,282.0,281.25,281.58,592047.0
2021-01-20 11:25:00,281.61,282.27,281.01,282.07,689793.0,281.61,282.27,281.01,282.07,689793.0
2021-01-20 11:30:00,282.12,282.5,281.7,281.84,558657.0,282.12,282.5,281.7,281.84,558657.0
2021-01-20 11:35:00,281.84,282.28,281.38,281.88,396252.0,281.84,282.28,281.38,281.88,396252.0
2021-01-20 11:40:00,281.89,283.26,281.89,283.17,824664.0,281.89,283.26,281.89,283.17,824664.0
2021-01-20 11:45:00,283.17,283.37,282.83,283.08,598266.0,283.17,283.37,282.83,283.08,598266.0
2021-01-20 11:50:00,283.03,283.16,282.67,282.7,378294.0,283.03,283.16,282.67,282.7,378294.0
2021-01-20 11:55:00,282.73,283.13,282.53,282.9,339792.0,282.73,283.13,282.53,282.9,339792.0
2021-01-20 12:00:00,282.95,283.22,282.53,282.66,312255.0,282.95,283.22,282.53,282.66,312255.0
2021-01-20 12:05:00,282.58,283.04,282.43,282.84,272445.0,282.58,283.04,282.43,282.84,272445.0
2021-01-20 12:10:00,282.86,282.99,282.42,282.45,191271.0,282.86,282.99,282.42,282.45,191271.0
2021-01-20 12:15:00,282.44,282.49,282.13,282.37,284391.0,282.44,282.49,282.13,282.37,284391.0
2021-01-20 12:20:00,282.42,282.58,281.67,281.86,462003.0,282.42,282.58,281.67,281.86,462003.0
2021-01-20 12:25:00,281.87,282.36,281.87,282.18,291510.0,281.87,282.36,281.87,282.18,291510.0
2021-01-20 12:30:00,282.19,283.17,282.19,283.12,461133.0,282.19,283.17,282.19,283.12,461133.0
2021-01-20 12:35:00,283.11,283.37,282.79,283.16,560466.0,283.11,283.37,282.79,283.16,560466.0
2021-01-20 12:40:00,283.14,283.5,282.99,283.2,597720.0,283.14,283.5,282.99,283.2,597720.0
2021-01-20 12:45:00,283.17,283.5,282.92,283.09,454875.0,283.17,283.5,282.92,283.09,454875.0
2021-01-20 12:50:00,283.04,283.17,282.24,282.43,396198.0,283.04,283.17,282.24,282.43,396198.0
2021-01-20 12:55:00,282.47,283.33,282.47,283.3,492810.0,282.47,283.33,282.47,283.3,492810.0
2021-01-20 13:00:00,283.32,283.39,282.53,282.67,253035.0,283.32,283.39,282.53,282.67,253035.0
2021-01-20 13:05:00,282.66,282.96,282.59,282.93,119154.0,282.66,282.96,282.59,282.93,119154.0
2021-01-20 13:10:00,282.94,283.16,282.86,283.13,152451.0,282.94,283.16,282.86,283.13,152451.0
2021-01-20 13:15:00,283.11,283.33,283.09,283.31,278787.0,283.11,283.33,283.09,283.31,278787.0
2021-01-20 13:20:00,283.32,283.33,282.79,282.95,315048.0,283.32,283.33,282.79,282.95,315048.0
2021-01-20 13:25:00,282.96,283.0,281.93,282.13,463017.0,282.96,283.0,281.93,282.13,463017.0
2021-01-20 13:30:00,282.17,282.48,282.11,282.36,189426.0,282.17,282.48,282.11,282.36,189426.0
2021-01-20 13:35:00,282.37,282.72,282.22,282.44,223827.0,282.37,282.72,282.22,282.44,223827.0
2021-01-20 13:40:00,282.38,282.54,282.12,282.4,179802.0,282.38,282.54,282.12,282.4,179802.0
2021-01-20 13:45:00,282.43,283.11,282.27,282.96,341922.0,282.43,283.11,282.27,282.96,341922.0
2021-01-20 13:50:00,282.93,283.33,282.8,283.26,260412.0,282.93,283.33,282.8,283.26,260412.0
2021-01-20 13:55:00,283.26,283.92,283.17,283.81,539424.0,283.26,283.92,283.17,283.81,539424.0
2021-01-20 14:00:00,283.82,284.42,283.79,284.31,629052.0,283.82,284.42,283.79,284.31,629052.0
2021-01-20 14:05:00,284.31,284.33,283.85,283.96,400452.0,284.31,284.33,283.85,283.96,400452.0
2021-01-20 14:10:00,283.93,283.93,283.37,283.74,428106.0,283.93,283.93,283.37,283.74,428106.0
2021-01-20 14:15:00,283.74,284.37,283.74,284.23,385050.0,283.74,284.37,283.74,284.23,385050.0
2021-01-20 14:20:00,284.23,284.8,284.07,284.47,455643.0,284.23,284.8,284.07,284.47,455643.0
2021-01-20 14:25:00,284.58,284.84,284.42,284.71,465516.0,284.58,284.84,284.42,284.71,465516.0
2021-01-20 14:30:00,284.74,284.77,284.18,284.65,306309.0,284.74,284.77,284.18,284.65,306309.0
2021-01-20 14:35:00,284.65,284.81,284.32,284.65,342960.0,284.65,284.81,284.32,284.65,342960.0
2021-01-20 14:40:00,284.6,284.64,284.13,284.29,289650.0,284.6,284.64,284.13,284.29,289650.0
2021-01-20 14:45:00,284.29,284.58,284.22,284.34,253476.0,284.29,284.58,284.22,284.34,253476.0
2021-01-20 14:50:00,284.41,284.46,284.14,284.29,175683.0,284.41,284.46,284.14,284.29,175683.0
2021-01-20 14:55:00,284.27,285.3,284.24,285.16,750654.0,284.27,285.3,284.24,285.16,750654.0
2021-01-20 15:00:00,285.14,285.33,284.73,284.82,408702.0,285.14,285.33,284.73,284.82,408702.0
2021-01-20 15:05:00,284.85,285.13,284.57,284.99,304329.0,284.85,285.13,284.57,284.99,304329.0
2021-01-20 15:10:00,284.95,285.18,284.78,285.0,237831.0,284.95,285.18,284.78,285.0,237831.0
2021-01-20 15:15:00,284.98,285.1,284.33,284.85,325476.0,284.98,285.1,284.33,284.85,325476.0
2021-01-20 15:20:00,284.87,285.0,284.42,284.5,317523.0,284.87,285.0,284.42,284.5,317523.0
2021-01-20 15:25:00,284.49,284.66,283.7,283.8,424842.0,284.49,284.66,283.7,283.8,424842.0
2021-01-20 15:30:00,283.77,284.28,283.58,283.85,270183.0,283.77,284.28,283.58,283.85,270183.0
2021-01-20 15:35:00,283.85,283.87,283.01,283.08,560328.0,283.85,283.87,283.01,283.08,560328.0
2021-01-20 15:40:00,283.08,283.96,282.83,283.86,384900.0,283.08,283.96,282.83,283.86,384900.0
2021-01-20 15:45:00,283.89,284.0,283.67,283.74,241479.0,283.89,284.0,283.67,283.74,241479.0
2021-01-20 15:50:00,283.77,284.0,283.34,283.91,509373.0,283.77,284.0,283.34,283.91,509373.0
2021-01-20 15:55:00,283.94,284.03,283.43,283.55,780228.0,283.94,284.03,283.43,283.55,780228.0
2021-01-21 09:30:00,284.84,285.24,281.52,282.23,2415783.0,284.84,285.24,281.52,282.23,2415783.0
2021-01-21 09:35:00,282.24,283.02,281.24,281.84,1425054.0,282.24,283.02,281.24,281.84,1425054.0
2021-01-21 09:40:00,281.81,283.08,281.5,282.59,1210503.0,281.81,283.08,281.5,282.59,1210503.0
2021-01-21 09:45:00,282.52,283.27,281.5,281.92,1079862.0,282.52,283.27,281.5,281.92,1079862.0
2021-01-21 09:50:00,281.86,282.44,281.38,281.98,625893.0,281.86,282.44,281.38,281.98,625893.0
2021-01-21 09:55:00,281.96,282.83,281.62,282.52,804924.0,281.96,282.83,281.62,282.52,804924.0
2021-01-21 10:00:00,282.44,283.05,281.92,282.53,650046.0,282.44,283.05,281.92,282.53,650046.0
2021-01-21 10:05:00,282.48,282.6,281.83,282.46,525858.0,282.48,282.6,281.83,282.46,525858.0
2021-01-21 10:10:00,282.51,283.2,282.4,282.75,716085.0,282.51,283.2,282.4,282.75,716085.0
2021-01-21 10:15:00,282.8,283.04,282.53,282.53,364605.0,282.8,283.04,282.53,282.53,364605.0
2021-01-21 10:20:00,282.56,283.0,282.43,282.67,407547.0,282.56,283.0,282.43,282.67,407547.0
2021-01-21 10:25:00,282.6,282.72,281.8,281.96,531495.0,282.6,282.72,281.8,281.96,531495.0
2021-01-21 10:30:00,281.97,282.21,281.0,281.37,911052.0,281.97,282.21,281.0,281.37,911052.0
2021-01-21 10:35:00,281.37,281.64,280.47,280.6,647277.0,281.37,281.64,280.47,280.6,647277.0
2021-01-21 10:40:00,280.57,281.59,280.5,281.11,619956.0,280.57,281.59,280.5,281.11,619956.0
2021-01-21 10:45:00,281.1,281.94,281.09,281.76,527955.0,281.1,281.94,281.09,281.76,527955.0
2021-01-21 10:50:00,281.72,282.28,281.62,282.12,556266.0,281.72,282.28,281.62,282.12,556266.0
2021-01-21 10:55:00,282.13,282.42,281.94,282.37,475644.0,282.13,282.42,281.94,282.37,475644.0
2021-01-21 11:00:00,282.34,283.17,281.91,283.0,705981.0,282.34,283.17,281.91,283.0,705981.0
2021-01-21 11:05:00,283.05,283.27,282.68,282.98,537513.0,283.05,283.27,282.68,282.98,537513.0
2021-01-21 11:10:00,282.97,283.81,282.55,283.77,649485.0,282.97,283.81,282.55,283.77,649485.0
2021-01-21 11:15:00,283.76,284.13,283.62,283.83,669393.0,283.76,284.13,283.62,283.83,669393.0
2021-01-21 11:20:00,283.83,284.29,283.5,284.07,502581.0,283.83,284.29,283.5,284.07,502581.0
2021-01-21 11:25:00,284.13,284.28,283.69,283.87,361932.0,284.13,284.28,283.69,283.87,361932.0
2021-01-21 11:30:00,283.88,284.12,283.19,283.34,423582.0,283.88,284.12,283.19,283.34,423582.0
2021-01-21 11:35:00,283.34,283.56,282.57,282.97,460863.0,283.34,283.56,282.57,282.97,460863.0
2021-01-21 11:40:00,282.95,283.25,282.81,283.07,325974.0,282.95,283.25,282.81,283.07,325974.0
2021-01-21 11:45:00,283.06,283.55,282.9,283.41,385458.0,283.06,283.55,282.9,283.41,385458.0
2021-01-21 11:50:00,283.4,283.65,282.68,282.92,338865.0,283.4,283.65,282.68,282.92,338865.0
2021-01-21 11:55:00,282.87,283.05,282.1,282.46,299304.0,282.87,283.05,282.1,282.46,299304.0
2021-01-21 12:00:00,282.53,282.86,282.26,282.26,240909.0,282.53,282.86,282.26,282.26,240909.0
2021-01-21 12:05:00,282.23,282.53,282.02,282.13,211725.0,282.23,282.53,282.02,282.13,211725.0
2021-01-21 12:10:00,282.14,282.15,281.53,281.55,475185.0,282.14,282.15,281.53,281.55,475185.0
2021-01-21 12:15:00,281.57,281.75,281.4,281.63,400029.0,281.57,281.75,281.4,281.63,400029.0
2021-01-21 12:20:00,281.65,281.74,281.5,281.67,357423.0,281.65,281.74,281.5,281.67,357423.0
2021-01-21 12:25:00,281.68,281.73,281.43,281.49,344205.0,281.68,281.73,281.43,281.49,344205.0
2021-01-21 12:30:00,281.43,282.4,281.33,282.29,562446.0,281.43,282.4,281.33,282.29,562446.0
2021-01-21 12:35:00,282.24,282.52,282.01,282.32,320199.0,282.24,282.52,282.01,282.32,320199.0
2021-01-21 12:40:00,282.36,282.47,282.0,282.13,160155.0,282.36,282.47,282.0,282.13,160155.0
2021-01-21 12:45:00,282.15,282.15,281.75,282.02,141261.0,282.15,282.15,281.75,282.02,141261.0
2021-01-21 12:50:00,282.01,282.1,281.63,281.83,123696.0,282.01,282.1,281.63,281.83,123696.0
2021-01-21 12:55:00,281.8,282.64,281.72,282.48,252012.0,281.8,282.64,281.72,282.48,252012.0
2021-01-21 13:00:00,282.48,282.59,282.27,282.36,211797.0,282.48,282.59,282.27,282.36,211797.0
2021-01-21 13:05:00,282.46,282.98,282.25,282.65,329703.0,282.46,282.98,282.25,282.65,329703.0
2021-01-21 13:10:00,282.65,282.69,282.22,282.22,232299.0,282.65,282.69,282.22,282.22,232299.0
2021-01-21 13:15:00,282.31,282.32,282.05,282.18,122010.0,282.31,282.32,282.05,282.18,122010.0
2021-01-21 13:20:00,282.22,282.71,282.19,282.56,240354.0,282.22,282.71,282.19,282.56,240354.0
2021-01-21 13:25:00,282.62,282.7,282.23,282.46,113784.0,282.62,282.7,282.23,282.46,113784.0
2021-01-21 13:30:00,282.48,282.73,282.33,282.67,223146.0,282.48,282.73,282.33,282.67,223146.0
2021-01-21 13:35:00,282.64,282.71,282.33,282.41,136512.0,282.64,282.71,282.33,282.41,136512.0
2021-01-21 13:40:00,282.36,282.38,281.9,282.14,271002.0,282.36,282.38,281.9,282.14,271002.0
2021-01-21 13:45:00,282.15,282.33,281.88,281.92,178023.0,282.15,282.33,281.88,281.92,178023.0
2021-01-21 13:50:00,281.93,282.27,281.9,282.0,212355.0,281.93,282.27,281.9,282.0,212355.0
2021-01-21 13:55:00,281.93,282.09,281.7,281.86,321543.0,281.93,282.09,281.7,281.86,321543.0
2021-01-21 14:00:00,281.84,282.22,281.81,282.12,252528.0,281.84,282.22,281.81,282.12,252528.0
2021-01-21 14:05:00,282.12,282.13,281.89,282.02,153123.0,282.12,282.13,281.89,282.02,153123.0
2021-01-21 14:10:00,282.03,282.03,281.67,281.72,273552.0,282.03,282.03,281.67,281.72,273552.0
2021-01-21 14:15:00,281.69,281.9,281.62,281.87,278223.0,281.69,281.9,281.62,281.87,278223.0
2021-01-21 14:20:00,281.9,281.93,281.63,281.77,146799.0,281.9,281.93,281.63,281.77,146799.0
2021-01-21 14:25:00,281.79,282.24,281.75,282.1,273402.0,281.79,282.24,281.75,282.1,273402.0
2021-01-21 14:30:00,282.09,282.4,282.01,282.22,234567.0,282.09,282.4,282.01,282.22,234567.0
2021-01-21 14:35:00,282.13,282.44,281.66,281.79,299556.0,282.13,282.44,281.66,281.79,299556.0
2021-01-21 14:40:00,281.81,282.04,281.7,281.87,126159.0,281.81,282.04,281.7,281.87,126159.0
2021-01-21 14:45:00,281.9,281.92,281.5,281.85,347166.0,281.9,281.92,281.5,281.85,347166.0
2021-01-21 14:50:00,281.81,281.97,281.52,281.73,233052.0,281.81,281.97,281.52,281.73,233052.0
2021-01-21 14:55:00,281.65,282.16,281.57,282.02,240213.0,281.65,282.16,281.57,282.02,240213.0
2021-01-21 15:00:00,281.98,282.3,281.84,282.26,219201.0,281.98,282.3,281.84,282.26,219201.0
2021-01-21 15:05:00,282.3,282.37,281.81,281.86,286893.0,282.3,282.37,281.81,281.86,286893.0
2021-01-21 15:10:00,281.88,282.28,281.82,282.27,163551.0,281.88,282.28,281.82,282.27,163551.0
2021-01-21 15:15:00,282.28,282.73,282.17,282.66,481668.0,282.28,282.73,282.17,282.66,481668.0
2021-01-21 15:20:00,282.62,282.67,282.08,282.1,339792.0,282.62,282.67,282.08,282.1,339792.0
2021-01-21 15:25:00,282.12,282.49,281.97,282.47,176817.0,282.12,282.49,281.97,282.47,176817.0
2021-01-21 15:30:00,282.46,282.54,281.74,281.76,257931.0,282.46,282.54,281.74,281.76,257931.0
2021-01-21 15:35:00,281.74,281.92,281.5,281.7,454806.0,281.74,281.92,281.5,281.7,454806.0
2021-01-21 15:40:00,281.7,281.93,281.67,281.76,246507.0,281.7,281.93,281.67,281.76,246507.0
2021-01-21 15:45:00,281.69,282.04,281.5,281.69,330708.0,281.69,282.04,281.5,281.69,330708.0
2021-01-21 15:50:00,281.74,281.75,281.38,281.63,616485.0,281.74,281.75,281.38,281.63,616485.0
2021-01-21 15:55:00,281.57,281.68,281.38,281.66,596016.0,281.57,281.68,281.38,281.66,596016.0
2021-01-22 09:30:00,278.05,279.97,277.77,279.8,1697817.0,278.05,279.97,277.77,279.8,1697817.0
2021-01-22 09:35:00,279.78,280.08,278.17,278.75,1108518.0,279.78,280.08,278.17,278.75,1108518.0
2021-01-22 09:40:00,278.75,278.83,277.87,278.34,805800.0,278.75,278.83,277.87,278.34,805800.0
2021-01-22 09:45:00,278.36,280.08,278.34,279.61,915798.0,278.36,280.08,278.34,279.61,915798.0
2021-01-22 09:50:00,279.7,280.63,279.33,279.65,936216.0,279.7,280.63,279.33,279.65,936216.0
2021-01-22 09:55:00,279.62,279.74,279.1,279.33,456996.0,279.62,279.74,279.1,279.33,456996.0
2021-01-22 10:00:00,279.38,279.38,278.67,279.02,399765.0,279.38,279.38,278.67,279.02,399765.0
2021-01-22 10:05:00,279.07,279.42,278.6,278.91,560979.0,279.07,279.42,278.6,278.91,560979.0
2021-01-22 10:10:00,278.95,279.0,278.35,278.71,423870.0,278.95,279.0,278.35,278.71,423870.0
2021-01-22 10:15:00,278.83,279.27,278.47,279.2,419853.0,278.83,279.27,278.47,279.2,419853.0
2021-01-22 10:20:00,279.14,279.3,278.5,278.53,413358.0,279.14,279.3,278.5,278.53,413358.0
2021-01-22 10:25:00,278.5,278.67,277.34,277.63,722817.0,278.5,278.67,277.34,277.63,722817.0
2021-01-22 10:30:00,277.68,278.16,277.14,277.18,648150.0,277.68,278.16,277.14,277.18,648150.0
2021-01-22 10:35:00,277.17,277.63,276.21,276.72,1049955.0,277.17,277.63,276.21,276.72,1049955.0
2021-01-22 10:40:00,276.67,277.6,276.67,277.4,666858.0,276.67,277.6,276.67,277.4,666858.0
2021-01-22 10:45:00,277.4,278.26,277.07,277.66,689691.0,277.4,278.26,277.07,277.66,689691.0
2021-01-22 10:50:00,277.67,278.1,277.57,277.78,347463.0,277.67,278.1,277.57,277.78,347463.0
2021-01-22 10:55:00,277.86,278.41,277.8,278.1,556017.0,277.86,278.41,277.8,278.1,556017.0
2021-01-22 11:00:00,278.14,278.18,277.4,277.72,410496.0,278.14,278.18,277.4,277.72,410496.0
2021-01-22 11:05:00,277.79,277.98,277.58,277.94,207816.0,277.79,277.98,277.58,277.94,207816.0
2021-01-22 11:10:00,277.99,278.36,277.97,278.23,395049.0,277.99,278.36,277.97,278.23,395049.0
2021-01-22 11:15:00,278.17,278.37,277.93,278.01,332844.0,278.17,278.37,277.93,278.01,332844.0
2021-01-22 11:20:00,278.02,278.1,277.1,277.23,359016.0,278.02,278.1,277.1,277.23,359016.0
2021-01-22 11:25:00,277.28,277.64,277.03,277.29,304581.0,277.28,277.64,277.03,277.29,304581.0
2021-01-22 11:30:00,277.3,277.54,277.13,277.45,178494.0,277.3,277.54,277.13,277.45,178494.0
2021-01-22 11:35:00,277.46,278.29,277.23,278.05,393918.0,277.46,278.29,277.23,278.05,393918.0
2021-01-22 11:40:00,277.98,278.28,277.85,278.14,207828.0,277.98,278.28,277.85,278.14,207828.0
2021-01-22 11:45:00,278.12,279.0,278.08,278.86,622800.0,278.12,279.0,278.08,278.86,622800.0
2021-01-22 11:50:00,278.9,279.4,278.67,279.15,528858.0,278.9,279.4,278.67,279.15,528858.0
2021-01-22 11:55:00,279.22,279.52,278.83,278.98,333822.0,279.22,279.52,278.83,278.98,333822.0
2021-01-22 12:00:00,278.99,279.43,278.84,278.89,329307.0,278.99,279.43,278.84,278.89,329307.0
2021-01-22 12:05:00,278.9,279.1,278.52,278.83,197898.0,278.9,279.1,278.52,278.83,197898.0
2021-01-22 12:10:00,278.83,279.26,278.75,279.21,215838.0,278.83,279.26,278.75,279.21,215838.0
2021-01-22 12:15:00,279.2,279.44,279.02,279.32,210609.0,279.2,279.44,279.02,279.32,210609.0
2021-01-22 12:20:00,279.26,279.81,279.25,279.45,314772.0,279.26,279.81,279.25,279.45,314772.0
2021-01-22 12:25:00,279.49,279.63,278.89,278.96,257352.0,279.49,279.63,278.89,278.96,257352.0
2021-01-22 12:30:00,278.97,279.0,278.64,278.85,296250.0,278.97,279.0,278.64,278.85,296250.0
2021-01-22 12:35:00,278.85,279.03,278.56,278.59,305748.0,278.85,279.03,278.56,278.59,305748.0
2021-01-22 12:40:00,278.6,278.89,278.41,278.53,234561.0,278.6,278.89,278.41,278.53,234561.0
2021-01-22 12:45:00,278.52,278.67,278.26,278.42,161616.0,278.52,278.67,278.26,278.42,161616.0
2021-01-22 12:50:00,278.39,278.96,278.37,278.81,204171.0,278.39,278.96,278.37,278.81,204171.0
2021-01-22 12:55:00,278.79,278.85,278.18,278.48,224397.0,278.79,278.85,278.18,278.48,224397.0
2021-01-22 13:00:00,278.46,278.72,278.33,278.54,163404.0,278.46,278.72,278.33,278.54,163404.0
2021-01-22 13:05:00,278.57,278.79,278.4,278.71,142026.0,278.57,278.79,278.4,278.71,142026.0
2021-01-22 13:10:00,278.65,279.04,278.63,278.95,188790.0,278.65,279.04,278.63,278.95,188790.0
2021-01-22 13:15:00,278.93,279.07,278.73,278.9,205092.0,278.93,279.07,278.73,278.9,205092.0
2021-01-22 13:20:00,278.84,279.03,278.79,278.9,177678.0,278.84,279.03,278.79,278.9,177678.0
2021-01-22 13:25:00,278.87,279.43,278.87,279.27,254760.0,278.87,279.43,278.87,279.27,254760.0
2021-01-22 13:30:00,279.18,279.31,279.03,279.21,138024.0,279.18,279.31,279.03,279.21,138024.0
2021-01-22 13:35:00,279.21,279.36,279.1,279.34,132585.0,279.21,279.36,279.1,279.34,132585.0
2021-01-22 13:40:00,279.35,280.48,279.27,280.33,541503.0,279.35,280.48,279.27,280.33,541503.0
2021-01-22 13:45:00,280.3,281.02,280.3,280.68,573663.0,280.3,281.02,280.3,280.68,573663.0
2021-01-22 13:50:00,280.65,280.67,279.93,280.06,322872.0,280.65,280.67,279.93,280.06,322872.0
2021-01-22 13:55:00,280.09,280.2,279.49,279.71,235440.0,280.09,280.2,279.49,279.71,235440.0
2021-01-22 14:00:00,279.66,279.9,279.44,279.67,259641.0,279.66,279.9,279.44,279.67,259641.0
2021-01-22 14:05:00,279.6,279.96,279.3,279.83,202425.0,279.6,279.96,279.3,279.83,202425.0
2021-01-22 14:10:00,279.83,279.92,279.13,279.34,243294.0,279.83,279.92,279.13,279.34,243294.0
2021-01-22 14:15:00,279.38,279.61,279.2,279.31,181839.0,279.38,279.61,279.2,279.31,181839.0
2021-01-22 14:20:00,279.33,280.0,279.33,279.96,191865.0,279.33,280.0,279.33,279.96,191865.0
2021-01-22 14:25:00,279.98,280.09,279.51,279.77,215457.0,279.98,280.09,279.51,279.77,215457.0
2021-01-22 14:30:00,279.78,280.24,279.71,280.07,133950.0,279.78,280.24,279.71,280.07,133950.0
2021-01-22 14:35:00,280.1,280.1,279.79,279.95,133446.0,280.1,280.1,279.79,279.95,133446.0
2021-01-22 14:40:00,279.91,280.67,279.86,280.51,352188.0,279.91,280.67,279.86,280.51,352188.0
2021-01-22 14:45:00,280.48,280.55,279.9,280.0,229911.0,280.48,280.55,279.9,280.0,229911.0
2021-01-22 14:50:00,279.98,279.98,279.68,279.86,145341.0,279.98,279.98,279.68,279.86,145341.0
2021-01-22 14:55:00,279.9,279.97,279.67,279.86,274479.0,279.9,279.97,279.67,279.86,274479.0
2021-01-22 15:00:00,279.86,280.03,279.68,279.79,195546.0,279.86,280.03,279.68,279.79,195546.0
2021-01-22 15:05:00,279.81,279.93,279.68,279.77,161754.0,279.81,279.93,279.68,279.77,161754.0
2021-01-22 15:10:00,279.78,280.33,279.75,280.23,237486.0,279.78,280.33,279.75,280.23,237486.0
2021-01-22 15:15:00,280.25,281.25,280.17,281.12,518448.0,280.25,281.25,280.17,281.12,518448.0
2021-01-22 15:20:00,281.11,281.2,280.77,281.17,433488.0,281.11,281.2,280.77,281.17,433488.0
2021-01-22 15:25:00,281.2,281.57,281.17,281.51,580809.0,281.2,281.57,281.17,281.51,580809.0
2021-01-22 15:30:00,281.57,281.81,281.23,281.79,534669.0,281.57,281.81,281.23,281.79,534669.0
2021-01-22 15:35:00,281.77,281.77,281.54,281.67,322944.0,281.77,281.77,281.54,281.67,322944.0
2021-01-22 15:40:00,281.62,281.7,281.1,281.66,371358.0,281.62,281.7,281.1,281.66,371358.0
2021-01-22 15:45:00,281.66,281.7,281.08,281.24,382014.0,281.66,281.7,281.08,281.24,382014.0
2021-01-22 15:50:00,281.18,282.07,281.17,282.03,695166.0,281.18,282.07,281.17,282.03,695166.0
2021-01-22 15:55:00,282.02,282.67,282.02,282.17,1406514.0,282.02,282.67,282.02,282.17,1406514.0
2021-01-25 09:30:00,285.01,286.38,284.08,284.14,2010342.0,285.01,286.38,284.08,284.14,2010342.0
2021-01-25 09:35:00,284.28,288.93,284.04,287.86,1752936.0,284.28,288.93,284.04,287.86,1752936.0
2021-01-25 09:40:00,287.86,291.83,285.95,291.75,1396242.0,287.86,291.83,285.95,291.75,1396242.0
2021-01-25 09:45:00,291.72,292.85,291.44,292.35,1135023.0,291.72,292.85,291.44,292.35,1135023.0
2021-01-25 09:50:00,292.35,294.47,292.0,294.46,1111923.0,292.35,294.47,292.0,294.46,1111923.0
2021-01-25 09:55:00,294.49,298.83,292.03,298.54,2804433.0,294.49,298.83,292.03,298.54,2804433.0
2021-01-25 10:00:00,298.53,300.13,297.23,299.76,2663100.0,298.53,300.13,297.23,299.76,2663100.0
2021-01-25 10:05:00,299.82,299.98,296.8,297.04,2118492.0,299.82,299.98,296.8,297.04,2118492.0
2021-01-25 10:10:00,297.04,297.3,295.83,296.17,1763658.0,297.04,297.3,295.83,296.17,1763658.0
2021-01-25 10:15:00,296.19,298.33,296.14,297.7,1115064.0,296.19,298.33,296.14,297.7,1115064.0
2021-01-25 10:20:00,297.67,298.17,296.51,297.13,797016.0,297.67,298.17,296.51,297.13,797016.0
2021-01-25 10:25:00,297.11,297.11,295.07,295.17,1040994.0,297.11,297.11,295.07,295.17,1040994.0
2021-01-25 10:30:00,295.21,295.87,294.22,294.63,1363542.0,295.21,295.87,294.22,294.63,1363542.0
2021-01-25 10:35:00,294.62,295.07,293.75,294.39,931473.0,294.62,295.07,293.75,294.39,931473.0
2021-01-25 10:40:00,294.4,294.58,292.9,292.94,1067094.0,294.4,294.58,292.9,292.94,1067094.0
2021-01-25 10:45:00,292.93,294.17,291.83,291.89,1220283.0,292.93,294.17,291.83,291.89,1220283.0
2021-01-25 10:50:00,291.95,293.09,291.16,293.05,1192251.0,291.95,293.09,291.16,293.05,1192251.0
2021-01-25 10:55:00,293.07,293.53,287.83,288.16,1564815.0,293.07,293.53,287.83,288.16,1564815.0
2021-01-25 11:00:00,288.05,290.78,285.33,285.37,1648446.0,288.05,290.78,285.33,285.37,1648446.0
2021-01-25 11:05:00,285.34,285.66,280.23,281.09,2827503.0,285.34,285.66,280.23,281.09,2827503.0
2021-01-25 11:10:00,281.14,288.38,279.61,287.92,3566634.0,281.14,288.38,279.61,287.92,3566634.0
2021-01-25 11:15:00,287.99,288.81,284.88,288.3,1926198.0,287.99,288.81,284.88,288.3,1926198.0
2021-01-25 11:20:00,288.33,289.67,287.8,289.12,1311090.0,288.33,289.67,287.8,289.12,1311090.0
2021-01-25 11:25:00,289.08,289.24,286.82,287.97,1079013.0,289.08,289.24,286.82,287.97,1079013.0
2021-01-25 11:30:00,288.04,290.48,287.42,290.31,1281207.0,288.04,290.48,287.42,290.31,1281207.0
2021-01-25 11:35:00,290.28,290.33,288.79,289.27,838422.0,290.28,290.33,288.79,289.27,838422.0
2021-01-25 11:40:00,289.27,291.08,289.0,291.01,900162.0,289.27,291.08,289.0,291.01,900162.0
2021-01-25 11:45:00,291.09,291.29,289.15,289.34,872361.0,291.09,291.29,289.15,289.34,872361.0
2021-01-25 11:50:00,289.33,290.67,289.27,290.19,480642.0,289.33,290.67,289.27,290.19,480642.0
2021-01-25 11:55:00,290.26,290.83,289.58,290.57,448113.0,290.26,290.83,289.58,290.57,448113.0
2021-01-25 12:00:00,290.62,291.79,290.6,291.27,733329.0,290.62,291.79,290.6,291.27,733329.0
2021-01-25 12:05:00,291.24,291.5,290.44,291.0,409200.0,291.24,291.5,290.44,291.0,409200.0
2021-01-25 12:10:00,290.96,291.17,288.28,288.33,701829.0,290.96,291.17,288.28,288.33,701829.0
2021-01-25 12:15:00,288.33,288.97,285.9,287.61,1028403.0,288.33,288.97,285.9,287.61,1028403.0
2021-01-25 12:20:00,287.67,289.08,286.74,286.75,848223.0,287.67,289.08,286.74,286.75,848223.0
2021-01-25 12:25:00,286.73,288.33,286.68,287.4,485595.0,286.73,288.33,286.68,287.4,485595.0
2021-01-25 12:30:00,287.33,289.26,287.17,289.07,594309.0,287.33,289.26,287.17,289.07,594309.0
2021-01-25 12:35:00,289.03,289.4,288.18,288.35,437145.0,289.03,289.4,288.18,288.35,437145.0
2021-01-25 12:40:00,288.19,290.0,288.18,289.26,548025.0,288.19,290.0,288.18,289.26,548025.0
2021-01-25 12:45:00,289.34,289.85,288.25,288.75,436812.0,289.34,289.85,288.25,288.75,436812.0
2021-01-25 12:50:00,288.82,290.15,287.67,289.75,680769.0,288.82,290.15,287.67,289.75,680769.0
2021-01-25 12:55:00,289.61,290.4,289.08,290.0,506844.0,289.61,290.4,289.08,290.0,506844.0
2021-01-25 13:00:00,290.01,290.06,289.33,289.72,275259.0,290.01,290.06,289.33,289.72,275259.0
2021-01-25 13:05:00,289.74,290.66,288.73,290.1,582861.0,289.74,290.66,288.73,290.1,582861.0
2021-01-25 13:10:00,290.25,290.67,289.9,290.23,459771.0,290.25,290.67,289.9,290.23,459771.0
2021-01-25 13:15:00,290.18,290.32,289.72,289.79,259494.0,290.18,290.32,289.72,289.79,259494.0
2021-01-25 13:20:00,289.81,290.24,289.67,289.83,247557.0,289.81,290.24,289.67,289.83,247557.0
2021-01-25 13:25:00,289.86,290.08,289.2,289.33,265167.0,289.86,290.08,289.2,289.33,265167.0
2021-01-25 13:30:00,289.48,289.67,288.89,289.01,260268.0,289.48,289.67,288.89,289.01,260268.0
2021-01-25 13:35:00,289.0,290.13,289.0,289.72,389454.0,289.0,290.13,289.0,289.72,389454.0
2021-01-25 13:40:00,289.72,290.17,289.48,289.67,301284.0,289.72,290.17,289.48,289.67,301284.0
2021-01-25 13:45:00,289.72,290.1,289.27,289.8,243015.0,289.72,290.1,289.27,289.8,243015.0
2021-01-25 13:50:00,289.77,290.19,289.09,289.34,336726.0,289.77,290.19,289.09,289.34,336726.0
2021-01-25 13:55:00,289.34,289.72,289.04,289.64,205821.0,289.34,289.72,289.04,289.64,205821.0
2021-01-25 14:00:00,289.61,289.68,288.85,289.66,320451.0,289.61,289.68,288.85,289.66,320451.0
2021-01-25 14:05:00,289.65,290.53,289.2,290.14,489750.0,289.65,290.53,289.2,290.14,489750.0
2021-01-25 14:10:00,290.07,290.27,289.14,289.45,271359.0,290.07,290.27,289.14,289.45,271359.0
2021-01-25 14:15:00,289.5,290.42,289.47,290.38,355413.0,289.5,290.42,289.47,290.38,355413.0
2021-01-25 14:20:00,290.42,290.47,289.99,290.4,243330.0,290.42,290.47,289.99,290.4,243330.0
2021-01-25 14:25:00,290.32,290.49,289.9,290.37,251625.0,290.32,290.49,289.9,290.37,251625.0
2021-01-25 14:30:00,290.4,290.49,289.88,290.34,261486.0,290.4,290.49,289.88,290.34,261486.0
2021-01-25 14:35:00,290.4,290.46,290.04,290.37,165135.0,290.4,290.46,290.04,290.37,165135.0
2021-01-25 14:40:00,290.35,292.96,289.97,292.63,1417437.0,290.35,292.96,289.97,292.63,1417437.0
2021-01-25 14:45:00,292.57,293.33,292.02,293.1,1065948.0,292.57,293.33,292.02,293.1,1065948.0
2021-01-25 14:50:00,293.04,293.29,291.86,292.02,718440.0,293.04,293.29,291.86,292.02,718440.0
2021-01-25 14:55:00,292.05,292.66,291.71,292.07,507504.0,292.05,292.66,291.71,292.07,507504.0
2021-01-25 15:00:00,292.1,293.0,291.92,292.05,485757.0,292.1,293.0,291.92,292.05,485757.0
2021-01-25 15:05:00,292.08,292.47,291.7,292.0,416778.0,292.08,292.47,291.7,292.0,416778.0
2021-01-25 15:10:00,291.91,291.93,289.96,290.07,831363.0,291.91,291.93,289.96,290.07,831363.0
2021-01-25 15:15:00,290.05,290.12,288.61,290.01,991182.0,290.05,290.12,288.61,290.01,991182.0
2021-01-25 15:20:00,290.0,290.32,289.48,289.83,559092.0,290.0,290.32,289.48,289.83,559092.0
2021-01-25 15:25:00,289.85,290.15,289.52,289.53,234909.0,289.85,290.15,289.52,289.53,234909.0
2021-01-25 15:30:00,289.56,290.14,289.45,289.87,378222.0,289.56,290.14,289.45,289.87,378222.0
2021-01-25 15:35:00,289.92,291.05,289.05,290.91,579063.0,289.92,291.05,289.05,290.91,579063.0
2021-01-25 15:40:00,290.84,291.44,290.58,290.93,706422.0,290.84,291.44,290.58,290.93,706422.0
2021-01-25 15:45:00,290.94,291.16,290.38,291.02,549006.0,290.94,291.16,290.38,291.02,549006.0
2021-01-25 15:50:00,291.0,294.0,291.0,293.25,1940766.0,291.0,294.0,291.0,293.25,1940766.0
2021-01-25 15:55:00,293.14,294.27,293.04,293.6,1715490.0,293.14,294.27,293.04,293.6,1715490.0
2021-01-26 09:30:00,297.13,298.63,295.03,296.3,2529834.0,297.13,298.63,295.03,296.3,2529834.0
2021-01-26 09:35:00,296.11,296.78,294.17,294.73,1519764.0,296.11,296.78,294.17,294.73,1519764.0
2021-01-26 09:40:00,294.79,296.33,293.23,294.12,1785267.0,294.79,296.33,293.23,294.12,1785267.0
2021-01-26 09:45:00,294.26,295.83,294.26,295.27,1081974.0,294.26,295.83,294.26,295.27,1081974.0
2021-01-26 09:50:00,295.27,295.78,293.78,294.25,1139208.0,295.27,295.78,293.78,294.25,1139208.0
2021-01-26 09:55:00,294.27,295.37,293.95,295.15,831636.0,294.27,295.37,293.95,295.15,831636.0
2021-01-26 10:00:00,294.95,295.85,293.75,294.08,1100475.0,294.95,295.85,293.75,294.08,1100475.0
2021-01-26 10:05:00,294.2,294.59,292.16,293.27,1067142.0,294.2,294.59,292.16,293.27,1067142.0
2021-01-26 10:10:00,293.25,293.32,291.82,293.08,1036626.0,293.25,293.32,291.82,293.08,1036626.0
2021-01-26 10:15:00,293.01,293.03,290.53,290.77,1271082.0,293.01,293.03,290.53,290.77,1271082.0
2021-01-26 10:20:00,290.87,293.07,290.74,292.85,885858.0,290.87,293.07,290.74,292.85,885858.0
2021-01-26 10:25:00,292.8,294.59,292.6,294.1,1017495.0,292.8,294.59,292.6,294.1,1017495.0
2021-01-26 10:30:00,294.26,295.5,293.84,294.87,984354.0,294.26,295.5,293.84,294.87,984354.0
2021-01-26 10:35:00,294.83,295.18,294.24,294.27,632388.0,294.83,295.18,294.24,294.27,632388.0
2021-01-26 10:40:00,294.27,295.0,293.9,294.65,428382.0,294.27,295.0,293.9,294.65,428382.0
2021-01-26 10:45:00,294.63,295.25,294.52,295.07,544365.0,294.63,295.25,294.52,295.07,544365.0
2021-01-26 10:50:00,295.04,295.16,294.07,294.59,342327.0,295.04,295.16,294.07,294.59,342327.0
2021-01-26 10:55:00,294.5,295.11,294.44,294.97,550761.0,294.5,295.11,294.44,294.97,550761.0
2021-01-26 11:00:00,294.97,295.29,294.01,294.7,551376.0,294.97,295.29,294.01,294.7,551376.0
2021-01-26 11:05:00,294.78,296.27,294.57,295.47,940608.0,294.78,296.27,294.57,295.47,940608.0
2021-01-26 11:10:00,295.35,296.34,295.33,295.42,665037.0,295.35,296.34,295.33,295.42,665037.0
2021-01-26 11:15:00,295.54,296.41,295.36,296.21,491490.0,295.54,296.41,295.36,296.21,491490.0
2021-01-26 11:20:00,296.22,296.62,295.79,295.94,606702.0,296.22,296.62,295.79,295.94,606702.0
2021-01-26 11:25:00,295.94,296.33,295.41,295.41,456453.0,295.94,296.33,295.41,295.41,456453.0
2021-01-26 11:30:00,295.43,295.97,295.43,295.91,356508.0,295.43,295.97,295.43,295.91,356508.0
2021-01-26 11:35:00,295.93,297.0,295.58,296.81,820479.0,295.93,297.0,295.58,296.81,820479.0
2021-01-26 11:40:00,296.78,296.86,296.09,296.1,326898.0,296.78,296.86,296.09,296.1,326898.0
2021-01-26 11:45:00,296.16,296.16,294.68,294.87,676428.0,296.16,296.16,294.68,294.87,676428.0
2021-01-26 11:50:00,294.9,295.45,294.74,294.97,493404.0,294.9,295.45,294.74,294.97,493404.0
2021-01-26 11:55:00,294.96,295.12,293.94,294.11,442020.0,294.96,295.12,293.94,294.11,442020.0
2021-01-26 12:00:00,294.11,295.25,294.0,295.05,431214.0,294.11,295.25,294.0,295.05,431214.0
2021-01-26 12:05:00,295.13,295.46,294.67,295.32,370836.0,295.13,295.46,294.67,295.32,370836.0
2021-01-26 12:10:00,295.32,295.96,295.23,295.9,280287.0,295.32,295.96,295.23,295.9,280287.0
2021-01-26 12:15:00,295.91,296.16,295.43,295.7,342612.0,295.91,296.16,295.43,295.7,342612.0
2021-01-26 12:20:00,295.62,296.15,295.52,295.92,238389.0,295.62,296.15,295.52,295.92,238389.0
2021-01-26 12:25:00,295.94,296.47,295.92,296.37,358044.0,295.94,296.47,295.92,296.37,358044.0
2021-01-26 12:30:00,296.39,296.55,295.86,295.93,201141.0,296.39,296.55,295.86,295.93,201141.0
2021-01-26 12:35:00,295.92,296.14,295.08,295.75,373599.0,295.92,296.14,295.08,295.75,373599.0
2021-01-26 12:40:00,295.79,296.07,295.58,295.9,161244.0,295.79,296.07,295.58,295.9,161244.0
2021-01-26 12:45:00,295.92,296.66,295.92,296.6,315357.0,295.92,296.66,295.92,296.6,315357.0
2021-01-26 12:50:00,296.62,297.0,296.05,296.3,561318.0,296.62,297.0,296.05,296.3,561318.0
2021-01-26 12:55:00,296.34,296.51,295.73,296.05,278463.0,296.34,296.51,295.73,296.05,278463.0
2021-01-26 13:00:00,296.11,296.47,295.8,295.85,247065.0,296.11,296.47,295.8,295.85,247065.0
2021-01-26 13:05:00,295.82,296.29,295.6,296.28,232791.0,295.82,296.29,295.6,296.28,232791.0
2021-01-26 13:10:00,296.2,296.67,296.08,296.38,304884.0,296.2,296.67,296.08,296.38,304884.0
2021-01-26 13:15:00,296.33,296.61,296.07,296.22,207210.0,296.33,296.61,296.07,296.22,207210.0
2021-01-26 13:20:00,296.21,296.66,296.03,296.56,253293.0,296.21,296.66,296.03,296.56,253293.0
2021-01-26 13:25:00,296.55,297.53,296.24,297.1,982692.0,296.55,297.53,296.24,297.1,982692.0
2021-01-26 13:30:00,297.07,297.31,296.17,296.49,530829.0,297.07,297.31,296.17,296.49,530829.0
2021-01-26 13:35:00,296.43,297.03,296.43,296.79,323526.0,296.43,297.03,296.43,296.79,323526.0
2021-01-26 13:40:00,296.76,296.99,296.37,296.77,238020.0,296.76,296.99,296.37,296.77,238020.0
2021-01-26 13:45:00,296.73,296.87,296.25,296.46,287112.0,296.73,296.87,296.25,296.46,287112.0
2021-01-26 13:50:00,296.46,296.49,295.84,296.38,356448.0,296.46,296.49,295.84,296.38,356448.0
2021-01-26 13:55:00,296.39,296.4,295.75,295.96,263193.0,296.39,296.4,295.75,295.96,263193.0
2021-01-26 14:00:00,295.99,296.29,295.77,296.25,273060.0,295.99,296.29,295.77,296.25,273060.0
2021-01-26 14:05:00,296.27,296.58,296.12,296.33,245442.0,296.27,296.58,296.12,296.33,245442.0
2021-01-26 14:10:00,296.36,296.78,296.19,296.65,226026.0,296.36,296.78,296.19,296.65,226026.0
2021-01-26 14:15:00,296.64,296.78,296.46,296.51,147963.0,296.64,296.78,296.46,296.51,147963.0
2021-01-26 14:20:00,296.48,296.91,296.27,296.79,207798.0,296.48,296.91,296.27,296.79,207798.0
2021-01-26 14:25:00,296.82,296.82,296.02,296.23,289893.0,296.82,296.82,296.02,296.23,289893.0
2021-01-26 14:30:00,296.29,296.53,296.17,296.35,178275.0,296.29,296.53,296.17,296.35,178275.0
2021-01-26 14:35:00,296.36,296.65,296.27,296.54,223377.0,296.36,296.65,296.27,296.54,223377.0
2021-01-26 14:40:00,296.48,296.6,296.08,296.53,214410.0,296.48,296.6,296.08,296.53,214410.0
2021-01-26 14:45:00,296.5,296.95,296.3,296.81,304701.0,296.5,296.95,296.3,296.81,304701.0
2021-01-26 14:50:00,296.82,296.82,296.12,296.35,303261.0,296.82,296.82,296.12,296.35,303261.0
2021-01-26 14:55:00,296.37,296.58,296.09,296.35,252384.0,296.37,296.58,296.09,296.35,252384.0
2021-01-26 15:00:00,296.34,296.36,295.89,295.93,265605.0,296.34,296.36,295.89,295.93,265605.0
2021-01-26 15:05:00,295.91,296.04,295.34,296.03,386355.0,295.91,296.04,295.34,296.03,386355.0
2021-01-26 15:10:00,296.04,296.11,295.42,295.46,253617.0,296.04,296.11,295.42,295.46,253617.0
2021-01-26 15:15:00,295.47,295.64,294.92,295.21,427425.0,295.47,295.64,294.92,295.21,427425.0
2021-01-26 15:20:00,295.16,295.17,294.67,295.11,425451.0,295.16,295.17,294.67,295.11,425451.0
2021-01-26 15:25:00,295.14,295.17,294.53,295.0,325020.0,295.14,295.17,294.53,295.0,325020.0
2021-01-26 15:30:00,295.0,295.72,295.0,295.45,335139.0,295.0,295.72,295.0,295.45,335139.0
2021-01-26 15:35:00,295.5,295.83,295.36,295.58,319518.0,295.5,295.83,295.36,295.58,319518.0
2021-01-26 15:40:00,295.58,295.75,295.22,295.72,375183.0,295.58,295.75,295.22,295.72,375183.0
2021-01-26 15:45:00,295.72,295.72,294.56,294.66,419787.0,295.72,295.72,294.56,294.66,419787.0
2021-01-26 15:50:00,294.66,295.0,294.01,294.6,599598.0,294.66,295.0,294.01,294.6,599598.0
2021-01-26 15:55:00,294.6,294.73,294.15,294.49,908730.0,294.6,294.73,294.15,294.49,908730.0
2021-01-27 09:30:00,290.19,291.33,288.52,290.55,1569597.0,290.19,291.33,288.52,290.55,1569597.0
2021-01-27 09:35:00,290.55,292.0,290.0,291.63,739698.0,290.55,292.0,290.0,291.63,739698.0
2021-01-27 09:40:00,291.61,291.73,289.23,289.62,768681.0,291.61,291.73,289.23,289.62,768681.0
2021-01-27 09:45:00,289.49,291.67,289.17,289.73,674205.0,289.49,291.67,289.17,289.73,674205.0
2021-01-27 09:50:00,289.64,290.18,288.64,289.66,861603.0,289.64,290.18,288.64,289.66,861603.0
2021-01-27 09:55:00,289.85,292.48,289.85,292.17,715587.0,289.85,292.48,289.85,292.17,715587.0
2021-01-27 10:00:00,292.27,293.45,292.13,292.91,727812.0,292.27,293.45,292.13,292.91,727812.0
2021-01-27 10:05:00,292.9,293.33,291.85,292.11,467199.0,292.9,293.33,291.85,292.11,467199.0
2021-01-27 10:10:00,292.19,292.63,291.47,291.77,417636.0,292.19,292.63,291.47,291.77,417636.0
2021-01-27 10:15:00,291.83,294.36,291.68,293.95,637773.0,291.83,294.36,291.68,293.95,637773.0
2021-01-27 10:20:00,293.91,295.28,293.87,295.01,692967.0,293.91,295.28,293.87,295.01,692967.0
2021-01-27 10:25:00,295.01,296.24,294.63,296.08,786087.0,295.01,296.24,294.63,296.08,786087.0
2021-01-27 10:30:00,295.91,296.3,294.07,294.53,492093.0,295.91,296.3,294.07,294.53,492093.0
2021-01-27 10:35:00,294.42,295.28,293.6,295.13,499671.0,294.42,295.28,293.6,295.13,499671.0
2021-01-27 10:40:00,295.08,295.73,294.72,295.36,505410.0,295.08,295.73,294.72,295.36,505410.0
2021-01-27 10:45:00,295.37,295.59,294.66,294.81,252987.0,295.37,295.59,294.66,294.81,252987.0
2021-01-27 10:50:00,294.83,296.63,294.79,296.56,567666.0,294.83,296.63,294.79,296.56,567666.0
2021-01-27 10:55:00,296.5,297.17,296.18,296.53,625251.0,296.5,297.17,296.18,296.53,625251.0
2021-01-27 11:00:00,296.39,296.99,295.93,296.81,600864.0,296.39,296.99,295.93,296.81,600864.0
2021-01-27 11:05:00,296.76,296.83,295.8,296.3,264759.0,296.76,296.83,295.8,296.3,264759.0
2021-01-27 11:10:00,296.19,296.76,295.97,296.44,352611.0,296.19,296.76,295.97,296.44,352611.0
2021-01-27 11:15:00,296.42,296.7,294.67,295.3,426120.0,296.42,296.7,294.67,295.3,426120.0
2021-01-27 11:20:00,295.15,295.63,294.67,295.47,298431.0,295.15,295.63,294.67,295.47,298431.0
2021-01-27 11:25:00,295.39,296.23,294.87,295.24,330480.0,295.39,296.23,294.87,295.24,330480.0
2021-01-27 11:30:00,295.22,295.59,294.25,294.26,345564.0,295.22,295.59,294.25,294.26,345564.0
2021-01-27 11:35:00,294.29,295.03,294.16,294.64,221796.0,294.29,295.03,294.16,294.64,221796.0
2021-01-27 11:40:00,294.57,294.88,294.37,294.37,159171.0,294.57,294.88,294.37,294.37,159171.0
2021-01-27 11:45:00,294.42,294.67,293.15,293.24,465906.0,294.42,294.67,293.15,293.24,465906.0
2021-01-27 11:50:00,293.15,293.6,292.93,293.2,306228.0,293.15,293.6,292.93,293.2,306228.0
2021-01-27 11:55:00,293.19,293.23,291.83,292.0,377175.0,293.19,293.23,291.83,292.0,377175.0
2021-01-27 12:00:00,292.0,292.33,291.23,291.89,480972.0,292.0,292.33,291.23,291.89,480972.0
2021-01-27 12:05:00,291.94,293.03,291.83,292.55,452088.0,291.94,293.03,291.83,292.55,452088.0
2021-01-27 12:10:00,292.56,293.33,292.46,293.15,510858.0,292.56,293.33,292.46,293.15,510858.0
2021-01-27 12:15:00,293.19,293.89,293.0,293.37,340680.0,293.19,293.89,293.0,293.37,340680.0
2021-01-27 12:20:00,293.37,293.66,293.06,293.34,212448.0,293.37,293.66,293.06,293.34,212448.0
2021-01-27 12:25:00,293.34,293.4,292.06,292.48,203181.0,293.34,293.4,292.06,292.48,203181.0
2021-01-27 12:30:00,292.47,292.99,292.22,292.82,202722.0,292.47,292.99,292.22,292.82,202722.0
2021-01-27 12:35:00,292.78,292.92,291.91,292.85,175458.0,292.78,292.92,291.91,292.85,175458.0
2021-01-27 12:40:00,292.9,293.38,292.8,293.25,219216.0,292.9,293.38,292.8,293.25,219216.0
2021-01-27 12:45:00,293.12,294.14,292.89,293.7,462003.0,293.12,294.14,292.89,293.7,462003.0
2021-01-27 12:50:00,293.79,294.16,293.41,294.0,232356.0,293.79,294.16,293.41,294.0,232356.0
2021-01-27 12:55:00,294.01,294.98,293.89,294.15,393678.0,294.01,294.98,293.89,294.15,393678.0
2021-01-27 13:00:00,294.22,294.65,293.9,294.37,251679.0,294.22,294.65,293.9,294.37,251679.0
2021-01-27 13:05:00,294.29,294.33,293.23,293.77,209874.0,294.29,294.33,293.23,293.77,209874.0
2021-01-27 13:10:00,293.81,293.94,292.96,293.14,231033.0,293.81,293.94,292.96,293.14,231033.0
2021-01-27 13:15:00,293.15,293.82,293.01,293.2,149427.0,293.15,293.82,293.01,293.2,149427.0
2021-01-27 13:20:00,293.15,293.26,292.73,293.01,144618.0,293.15,293.26,292.73,293.01,144618.0
2021-01-27 13:25:00,293.02,293.87,293.02,293.21,209394.0,293.02,293.87,293.02,293.21,209394.0
2021-01-27 13:30:00,293.27,293.35,292.85,293.2,143490.0,293.27,293.35,292.85,293.2,143490.0
2021-01-27 13:35:00,293.17,293.4,292.88,293.27,115467.0,293.17,293.4,292.88,293.27,115467.0
2021-01-27 13:40:00,293.27,293.66,293.0,293.15,302700.0,293.27,293.66,293.0,293.15,302700.0
2021-01-27 13:45:00,293.07,293.66,292.7,293.66,223530.0,293.07,293.66,292.7,293.66,223530.0
2021-01-27 13:50:00,293.58,294.61,293.48,294.61,212565.0,293.58,294.61,293.48,294.61,212565.0
2021-01-27 13:55:00,294.54,294.67,293.87,294.3,243558.0,294.54,294.67,293.87,294.3,243558.0
2021-01-27 14:00:00,294.33,295.34,294.12,294.99,378744.0,294.33,295.34,294.12,294.99,378744.0
2021-01-27 14:05:00,294.97,295.0,294.18,294.64,236646.0,294.97,295.0,294.18,294.64,236646.0
2021-01-27 14:10:00,294.6,295.04,294.47,294.76,223782.0,294.6,295.04,294.47,294.76,223782.0
2021-01-27 14:15:00,294.76,295.1,293.78,293.94,303696.0,294.76,295.1,293.78,293.94,303696.0
2021-01-27 14:20:00,293.93,293.97,292.68,292.78,504042.0,293.93,293.97,292.68,292.78,504042.0
2021-01-27 14:25:00,292.75,292.95,292.0,292.42,485472.0,292.75,292.95,292.0,292.42,485472.0
2021-01-27 14:30:00,292.49,292.79,291.58,291.63,479676.0,292.49,292.79,291.58,291.63,479676.0
2021-01-27 14:35:00,291.57,291.92,290.86,291.67,670674.0,291.57,291.92,290.86,291.67,670674.0
2021-01-27 14:40:00,291.52,292.0,290.8,291.59,476784.0,291.52,292.0,290.8,291.59,476784.0
2021-01-27 14:45:00,291.59,292.16,290.0,290.33,453918.0,291.59,292.16,290.0,290.33,453918.0
2021-01-27 14:50:00,290.35,290.93,286.22,286.76,1158771.0,290.35,290.93,286.22,286.76,1158771.0
2021-01-27 14:55:00,286.69,290.29,286.34,289.48,881997.0,286.69,290.29,286.34,289.48,881997.0
2021-01-27 15:00:00,289.34,290.55,287.92,290.09,614517.0,289.34,290.55,287.92,290.09,614517.0
2021-01-27 15:05:00,290.15,291.1,289.23,289.51,489570.0,290.15,291.1,289.23,289.51,489570.0
2021-01-27 15:10:00,289.57,290.16,288.54,289.39,524850.0,289.57,290.16,288.54,289.39,524850.0
2021-01-27 15:15:00,289.43,290.23,289.07,289.64,273312.0,289.43,290.23,289.07,289.64,273312.0
2021-01-27 15:20:00,289.47,290.32,288.67,289.15,314760.0,289.47,290.32,288.67,289.15,314760.0
2021-01-27 15:25:00,289.15,289.86,287.42,288.17,660663.0,289.15,289.86,287.42,288.17,660663.0
2021-01-27 15:30:00,288.18,289.33,287.92,288.07,394719.0,288.18,289.33,287.92,288.07,394719.0
2021-01-27 15:35:00,288.02,290.1,288.02,290.1,406905.0,288.02,290.1,288.02,290.1,406905.0
2021-01-27 15:40:00,289.92,290.61,288.95,289.72,328593.0,289.92,290.61,288.95,289.72,328593.0
2021-01-27 15:45:00,289.67,290.39,288.67,290.03,347328.0,289.67,290.39,288.67,290.03,347328.0
2021-01-27 15:50:00,290.0,290.42,289.12,289.37,535467.0,290.0,290.42,289.12,289.37,535467.0
2021-01-27 15:55:00,289.15,289.32,287.05,288.22,1130763.0,289.15,289.32,287.05,288.22,1130763.0
2021-01-28 09:30:00,273.21,274.0,267.0,273.01,3844236.0,273.21,274.0,267.0,273.01,3844236.0
2021-01-28 09:35:00,272.71,274.33,271.0,272.81,1103316.0,272.71,274.33,271.0,272.81,1103316.0
2021-01-28 09:40:00,272.67,276.67,272.03,276.57,1512678.0,272.67,276.67,272.03,276.57,1512678.0
2021-01-28 09:45:00,276.43,276.66,272.67,274.43,982374.0,276.43,276.66,272.67,274.43,982374.0
2021-01-28 09:50:00,274.54,275.22,272.11,272.28,952062.0,274.54,275.22,272.11,272.28,952062.0
2021-01-28 09:55:00,272.33,273.62,270.0,271.51,1493484.0,272.33,273.62,270.0,271.51,1493484.0
2021-01-28 10:00:00,271.65,273.23,271.1,272.33,867756.0,271.65,273.23,271.1,272.33,867756.0
2021-01-28 10:05:00,272.43,273.86,272.11,272.54,634590.0,272.43,273.86,272.11,272.54,634590.0
2021-01-28 10:10:00,272.6,273.79,272.1,273.25,625119.0,272.6,273.79,272.1,273.25,625119.0
2021-01-28 10:15:00,273.31,273.48,271.5,272.04,585243.0,273.31,273.48,271.5,272.04,585243.0
2021-01-28 10:20:00,271.95,273.89,271.5,273.03,689232.0,271.95,273.89,271.5,273.03,689232.0
2021-01-28 10:25:00,273.19,275.94,272.93,275.82,1106691.0,273.19,275.94,272.93,275.82,1106691.0
2021-01-28 10:30:00,275.83,279.93,275.83,278.38,2086251.0,275.83,279.93,275.83,278.38,2086251.0
2021-01-28 10:35:00,278.41,280.5,278.41,279.04,1186704.0,278.41,280.5,278.41,279.04,1186704.0
2021-01-28 10:40:00,279.05,279.31,277.04,277.96,748335.0,279.05,279.31,277.04,277.96,748335.0
2021-01-28 10:45:00,277.85,280.94,277.85,279.8,1041864.0,277.85,280.94,277.85,279.8,1041864.0
2021-01-28 10:50:00,279.77,281.67,279.67,280.62,829770.0,279.77,281.67,279.67,280.62,829770.0
2021-01-28 10:55:00,280.66,282.51,280.27,280.87,955908.0,280.66,282.51,280.27,280.87,955908.0
2021-01-28 11:00:00,280.98,282.6,280.8,281.95,684267.0,280.98,282.6,280.8,281.95,684267.0
2021-01-28 11:05:00,281.82,282.67,281.23,281.69,600015.0,281.82,282.67,281.23,281.69,600015.0
2021-01-28 11:10:00,281.74,282.33,280.59,281.11,466191.0,281.74,282.33,280.59,281.11,466191.0
2021-01-28 11:15:00,281.06,281.77,279.67,279.95,559806.0,281.06,281.77,279.67,279.95,559806.0
2021-01-28 11:20:00,279.8,280.16,278.53,279.08,543864.0,279.8,280.16,278.53,279.08,543864.0
2021-01-28 11:25:00,279.08,279.12,277.12,278.0,601167.0,279.08,279.12,277.12,278.0,601167.0
2021-01-28 11:30:00,278.14,278.99,277.67,278.48,406365.0,278.14,278.99,277.67,278.48,406365.0
2021-01-28 11:35:00,278.5,279.48,277.73,278.27,452037.0,278.5,279.48,277.73,278.27,452037.0
2021-01-28 11:40:00,278.37,279.21,277.83,278.21,407850.0,278.37,279.21,277.83,278.21,407850.0
2021-01-28 11:45:00,278.2,280.48,277.56,280.3,522765.0,278.2,280.48,277.56,280.3,522765.0
2021-01-28 11:50:00,280.3,280.92,279.54,279.9,411000.0,280.3,280.92,279.54,279.9,411000.0
2021-01-28 11:55:00,280.0,280.24,279.18,279.51,178272.0,280.0,280.24,279.18,279.51,178272.0
2021-01-28 12:00:00,279.51,279.79,278.51,278.94,256398.0,279.51,279.79,278.51,278.94,256398.0
2021-01-28 12:05:00,278.81,279.93,278.81,279.73,235908.0,278.81,279.93,278.81,279.73,235908.0
2021-01-28 12:10:00,279.67,279.71,278.32,279.07,227409.0,279.67,279.71,278.32,279.07,227409.0
2021-01-28 12:15:00,279.2,279.93,278.59,279.66,158487.0,279.2,279.93,278.59,279.66,158487.0
2021-01-28 12:20:00,279.57,280.95,279.1,280.84,335997.0,279.57,280.95,279.1,280.84,335997.0
2021-01-28 12:25:00,280.95,280.95,280.1,280.53,193398.0,280.95,280.95,280.1,280.53,193398.0
2021-01-28 12:30:00,280.48,280.63,279.27,279.52,175791.0,280.48,280.63,279.27,279.52,175791.0
2021-01-28 12:35:00,279.39,279.72,278.83,279.11,167352.0,279.39,279.72,278.83,279.11,167352.0
2021-01-28 12:40:00,279.13,280.11,278.84,280.11,179484.0,279.13,280.11,278.84,280.11,179484.0
2021-01-28 12:45:00,279.96,280.05,279.55,279.93,178488.0,279.96,280.05,279.55,279.93,178488.0
2021-01-28 12:50:00,279.91,279.91,279.01,279.02,130725.0,279.91,279.91,279.01,279.02,130725.0
2021-01-28 12:55:00,279.13,279.35,278.72,278.84,110820.0,279.13,279.35,278.72,278.84,110820.0
2021-01-28 13:00:00,278.98,279.72,278.98,279.37,161886.0,278.98,279.72,278.98,279.37,161886.0
2021-01-28 13:05:00,279.41,279.41,278.16,278.59,299538.0,279.41,279.41,278.16,278.59,299538.0
2021-01-28 13:10:00,278.51,278.96,277.78,278.83,259416.0,278.51,278.96,277.78,278.83,259416.0
2021-01-28 13:15:00,278.8,279.43,278.63,279.43,137478.0,278.8,279.43,278.63,279.43,137478.0
2021-01-28 13:20:00,279.39,280.0,279.36,279.72,268629.0,279.39,280.0,279.36,279.72,268629.0
2021-01-28 13:25:00,279.76,280.42,279.49,280.01,300570.0,279.76,280.42,279.49,280.01,300570.0
2021-01-28 13:30:00,280.09,280.25,279.48,279.77,192843.0,280.09,280.25,279.48,279.77,192843.0
2021-01-28 13:35:00,279.85,280.79,279.41,280.42,209355.0,279.85,280.79,279.41,280.42,209355.0
2021-01-28 13:40:00,280.3,281.55,280.23,281.55,349743.0,280.3,281.55,280.23,281.55,349743.0
2021-01-28 13:45:00,281.5,281.92,281.0,281.9,415725.0,281.5,281.92,281.0,281.9,415725.0
2021-01-28 13:50:00,281.79,282.0,281.18,281.44,296544.0,281.79,282.0,281.18,281.44,296544.0
2021-01-28 13:55:00,281.41,281.81,281.0,281.73,229584.0,281.41,281.81,281.0,281.73,229584.0
2021-01-28 14:00:00,281.74,281.88,280.52,280.91,192087.0,281.74,281.88,280.52,280.91,192087.0
2021-01-28 14:05:00,280.91,281.15,280.2,280.23,116436.0,280.91,281.15,280.2,280.23,116436.0
2021-01-28 14:10:00,280.18,280.85,280.04,280.83,170658.0,280.18,280.85,280.04,280.83,170658.0
2021-01-28 14:15:00,280.95,280.95,280.16,280.59,103932.0,280.95,280.95,280.16,280.59,103932.0
2021-01-28 14:20:00,280.66,280.67,279.53,280.08,159021.0,280.66,280.67,279.53,280.08,159021.0
2021-01-28 14:25:00,279.97,281.0,279.87,280.9,133281.0,279.97,281.0,279.87,280.9,133281.0
2021-01-28 14:30:00,281.0,281.47,280.63,281.2,185721.0,281.0,281.47,280.63,281.2,185721.0
2021-01-28 14:35:00,281.17,281.54,280.86,281.53,150777.0,281.17,281.54,280.86,281.53,150777.0
2021-01-28 14:40:00,281.53,281.56,280.77,280.87,160116.0,281.53,281.56,280.77,280.87,160116.0
2021-01-28 14:45:00,280.89,281.67,280.84,281.59,145782.0,280.89,281.67,280.84,281.59,145782.0
2021-01-28 14:50:00,281.63,282.05,280.87,281.17,318798.0,281.63,282.05,280.87,281.17,318798.0
2021-01-28 14:55:00,281.05,281.97,280.41,281.71,266001.0,281.05,281.97,280.41,281.71,266001.0
2021-01-28 15:00:00,281.76,282.0,281.37,281.82,198993.0,281.76,282.0,281.37,281.82,198993.0
2021-01-28 15:05:00,281.74,282.33,281.29,281.44,358287.0,281.74,282.33,281.29,281.44,358287.0
2021-01-28 15:10:00,281.49,281.93,281.09,281.45,162426.0,281.49,281.93,281.09,281.45,162426.0
2021-01-28 15:15:00,281.52,281.98,280.81,281.14,227175.0,281.52,281.98,280.81,281.14,227175.0
2021-01-28 15:20:00,281.14,281.37,279.53,279.57,359604.0,281.14,281.37,279.53,279.57,359604.0
2021-01-28 15:25:00,279.55,279.94,278.33,278.45,501024.0,279.55,279.94,278.33,278.45,501024.0
2021-01-28 15:30:00,278.54,279.7,278.41,278.83,335058.0,278.54,279.7,278.41,278.83,335058.0
2021-01-28 15:35:00,278.74,279.33,278.0,279.13,498939.0,278.74,279.33,278.0,279.13,498939.0
2021-01-28 15:40:00,279.02,279.77,278.5,278.84,396834.0,279.02,279.77,278.5,278.84,396834.0
2021-01-28 15:45:00,278.8,278.96,277.57,278.35,336012.0,278.8,278.96,277.57,278.35,336012.0
2021-01-28 15:50:00,278.39,279.38,278.16,278.17,481269.0,278.39,279.38,278.16,278.17,481269.0
2021-01-28 15:55:00,278.38,278.76,278.0,278.49,704397.0,278.38,278.76,278.0,278.49,704397.0
2021-01-29 09:30:00,276.67,280.8,275.88,280.19,1733259.0,276.67,280.8,275.88,280.19,1733259.0
2021-01-29 09:35:00,280.17,280.66,277.5,277.76,787137.0,280.17,280.66,277.5,277.76,787137.0
2021-01-29 09:40:00,277.6,277.95,275.38,276.03,939816.0,277.6,277.95,275.38,276.03,939816.0
2021-01-29 09:45:00,276.04,277.67,275.73,276.37,681198.0,276.04,277.67,275.73,276.37,681198.0
2021-01-29 09:50:00,276.5,277.0,275.23,276.0,515499.0,276.5,277.0,275.23,276.0,515499.0
2021-01-29 09:55:00,276.01,277.25,275.67,276.21,599124.0,276.01,277.25,275.67,276.21,599124.0
2021-01-29 10:00:00,276.23,277.0,274.0,274.33,868659.0,276.23,277.0,274.0,274.33,868659.0
2021-01-29 10:05:00,274.17,274.26,272.76,273.9,1158417.0,274.17,274.26,272.76,273.9,1158417.0
2021-01-29 10:10:00,273.9,275.25,273.67,275.08,780069.0,273.9,275.25,273.67,275.08,780069.0
2021-01-29 10:15:00,275.04,275.46,274.4,274.49,763254.0,275.04,275.46,274.4,274.49,763254.0
2021-01-29 10:20:00,274.52,275.83,274.52,275.72,860997.0,274.52,275.83,274.52,275.72,860997.0
2021-01-29 10:25:00,275.82,275.96,274.92,275.38,431772.0,275.82,275.96,274.92,275.38,431772.0
2021-01-29 10:30:00,275.38,276.46,275.17,275.4,401559.0,275.38,276.46,275.17,275.4,401559.0
2021-01-29 10:35:00,275.3,275.69,273.98,274.31,583524.0,275.3,275.69,273.98,274.31,583524.0
2021-01-29 10:40:00,274.23,274.67,273.74,273.91,530523.0,274.23,274.67,273.74,273.91,530523.0
2021-01-29 10:45:00,273.88,274.75,273.76,274.28,438081.0,273.88,274.75,273.76,274.28,438081.0
2021-01-29 10:50:00,274.34,274.8,273.97,274.4,439743.0,274.34,274.8,273.97,274.4,439743.0
2021-01-29 10:55:00,274.45,274.8,273.84,274.19,515679.0,274.45,274.8,273.84,274.19,515679.0
2021-01-29 11:00:00,274.06,275.25,273.93,274.53,414858.0,274.06,275.25,273.93,274.53,414858.0
2021-01-29 11:05:00,274.54,274.65,273.92,274.15,208785.0,274.54,274.65,273.92,274.15,208785.0
2021-01-29 11:10:00,274.18,274.18,272.67,273.0,766860.0,274.18,274.18,272.67,273.0,766860.0
2021-01-29 11:15:00,273.0,273.5,272.25,273.3,487002.0,273.0,273.5,272.25,273.3,487002.0
2021-01-29 11:20:00,273.34,273.76,272.06,272.74,444531.0,273.34,273.76,272.06,272.74,444531.0
2021-01-29 11:25:00,272.67,273.75,272.56,272.83,420540.0,272.67,273.75,272.56,272.83,420540.0
2021-01-29 11:30:00,272.7,273.21,272.43,272.45,237528.0,272.7,273.21,272.43,272.45,237528.0
2021-01-29 11:35:00,272.67,273.0,271.34,272.59,575190.0,272.67,273.0,271.34,272.59,575190.0
2021-01-29 11:40:00,272.53,273.06,272.2,272.44,327489.0,272.53,273.06,272.2,272.44,327489.0
2021-01-29 11:45:00,272.44,273.16,272.03,272.98,262728.0,272.44,273.16,272.03,272.98,262728.0
2021-01-29 11:50:00,273.03,273.46,272.56,273.08,315885.0,273.03,273.46,272.56,273.08,315885.0
2021-01-29 11:55:00,273.12,273.33,272.33,273.0,305127.0,273.12,273.33,272.33,273.0,305127.0
2021-01-29 12:00:00,272.92,273.24,272.42,272.83,311253.0,272.92,273.24,272.42,272.83,311253.0
2021-01-29 12:05:00,272.89,273.08,272.33,272.76,401706.0,272.89,273.08,272.33,272.76,401706.0
2021-01-29 12:10:00,272.69,273.14,272.23,272.23,252039.0,272.69,273.14,272.23,272.23,252039.0
2021-01-29 12:15:00,272.2,272.44,271.18,271.33,589758.0,272.2,272.44,271.18,271.33,589758.0
2021-01-29 12:20:00,271.35,271.38,268.55,268.93,1353189.0,271.35,271.38,268.55,268.93,1353189.0
2021-01-29 12:25:00,268.82,269.66,268.0,268.98,1301886.0,268.82,269.66,268.0,268.98,1301886.0
2021-01-29 12:30:00,268.93,269.74,267.44,267.44,965016.0,268.93,269.74,267.44,267.44,965016.0
2021-01-29 12:35:00,267.5,269.0,267.0,267.76,1191132.0,267.5,269.0,267.0,267.76,1191132.0
2021-01-29 12:40:00,267.77,268.75,263.09,263.24,2484204.0,267.77,268.75,263.09,263.24,2484204.0
2021-01-29 12:45:00,263.1,264.24,260.03,260.33,2840853.0,263.1,264.24,260.03,260.33,2840853.0
2021-01-29 12:50:00,260.36,266.5,260.13,266.08,1905117.0,260.36,266.5,260.13,266.08,1905117.0
2021-01-29 12:55:00,266.15,266.24,263.33,263.57,1107108.0,266.15,266.24,263.33,263.57,1107108.0
2021-01-29 13:00:00,263.52,267.08,263.03,266.52,1296249.0,263.52,267.08,263.03,266.52,1296249.0
2021-01-29 13:05:00,266.36,267.21,265.12,266.77,858249.0,266.36,267.21,265.12,266.77,858249.0
2021-01-29 13:10:00,266.79,266.86,264.67,265.5,709047.0,266.79,266.86,264.67,265.5,709047.0
2021-01-29 13:15:00,265.27,265.56,263.33,264.31,740310.0,265.27,265.56,263.33,264.31,740310.0
2021-01-29 13:20:00,264.27,265.56,263.95,264.53,676473.0,264.27,265.56,263.95,264.53,676473.0
2021-01-29 13:25:00,264.44,267.32,264.38,266.61,877755.0,264.44,267.32,264.38,266.61,877755.0
2021-01-29 13:30:00,266.66,266.66,264.48,265.22,516126.0,266.66,266.66,264.48,265.22,516126.0
2021-01-29 13:35:00,265.27,265.52,264.07,264.5,432321.0,265.27,265.52,264.07,264.5,432321.0
2021-01-29 13:40:00,264.51,266.27,264.01,265.93,483513.0,264.51,266.27,264.01,265.93,483513.0
2021-01-29 13:45:00,265.94,266.33,264.53,264.74,460092.0,265.94,266.33,264.53,264.74,460092.0
2021-01-29 13:50:00,264.8,264.91,263.33,263.96,689616.0,264.8,264.91,263.33,263.96,689616.0
2021-01-29 13:55:00,263.96,264.25,263.33,263.63,535851.0,263.96,264.25,263.33,263.63,535851.0
2021-01-29 14:00:00,263.57,265.12,263.47,264.67,481512.0,263.57,265.12,263.47,264.67,481512.0
2021-01-29 14:05:00,264.63,265.67,263.87,265.33,525084.0,264.63,265.67,263.87,265.33,525084.0
2021-01-29 14:10:00,265.41,265.49,263.97,264.46,369867.0,265.41,265.49,263.97,264.46,369867.0
2021-01-29 14:15:00,264.45,265.17,263.93,264.32,397149.0,264.45,265.17,263.93,264.32,397149.0
2021-01-29 14:20:00,264.31,265.08,263.92,264.62,388920.0,264.31,265.08,263.92,264.62,388920.0
2021-01-29 14:25:00,264.6,264.61,262.7,263.04,724521.0,264.6,264.61,262.7,263.04,724521.0
2021-01-29 14:30:00,263.04,263.23,261.2,262.01,740280.0,263.04,263.23,261.2,262.01,740280.0
2021-01-29 14:35:00,261.99,262.87,261.54,261.84,487536.0,261.99,262.87,261.54,261.84,487536.0
2021-01-29 14:40:00,261.83,262.85,260.76,261.74,615990.0,261.83,262.85,260.76,261.74,615990.0
2021-01-29 14:45:00,261.74,262.33,261.07,261.31,403854.0,261.74,262.33,261.07,261.31,403854.0
2021-01-29 14:50:00,261.17,262.59,261.07,261.73,444660.0,261.17,262.59,261.07,261.73,444660.0
2021-01-29 14:55:00,261.64,263.32,261.34,263.03,507291.0,261.64,263.32,261.34,263.03,507291.0
2021-01-29 15:00:00,263.04,265.88,262.73,265.17,1036515.0,263.04,265.88,262.73,265.17,1036515.0
2021-01-29 15:05:00,265.14,265.43,264.48,264.78,508665.0,265.14,265.43,264.48,264.78,508665.0
2021-01-29 15:10:00,264.79,266.36,264.79,265.88,677184.0,264.79,266.36,264.79,265.88,677184.0
2021-01-29 15:15:00,265.89,267.33,265.46,267.16,539526.0,265.89,267.33,265.46,267.16,539526.0
2021-01-29 15:20:00,267.23,268.0,266.75,267.17,812883.0,267.23,268.0,266.75,267.17,812883.0
2021-01-29 15:25:00,267.28,267.7,265.68,265.98,541683.0,267.28,267.7,265.68,265.98,541683.0
2021-01-29 15:30:00,265.98,267.93,265.98,267.38,566478.0,265.98,267.93,265.98,267.38,566478.0
2021-01-29 15:35:00,267.52,267.65,266.08,266.41,531219.0,267.52,267.65,266.08,266.41,531219.0
2021-01-29 15:40:00,266.42,267.17,266.1,266.68,485634.0,266.42,267.17,266.1,266.68,485634.0
2021-01-29 15:45:00,266.63,266.78,265.17,265.66,741876.0,266.63,266.78,265.17,265.66,741876.0
2021-01-29 15:50:00,265.57,265.82,265.0,265.16,733737.0,265.57,265.82,265.0,265.16,733737.0
2021-01-29 15:55:00,265.09,265.53,264.0,264.44,1653552.0,265.09,265.53,264.0,264.44,1653552.0
2021-02-01 09:30:00,271.21,275.0,269.5,274.88,2829909.0,271.21,275.0,269.5,274.88,2829909.0
2021-02-01 09:35:00,274.9,275.06,271.81,272.55,1016025.0,274.9,275.06,271.81,272.55,1016025.0
2021-02-01 09:40:00,272.8,273.75,272.0,272.6,705468.0,272.8,273.75,272.0,272.6,705468.0
2021-02-01 09:45:00,272.71,272.91,267.18,268.23,1417644.0,272.71,272.91,267.18,268.23,1417644.0
2021-02-01 09:50:00,268.18,269.75,265.19,265.72,1231824.0,268.18,269.75,265.19,265.72,1231824.0
2021-02-01 09:55:00,265.79,268.77,265.79,268.69,998976.0,265.79,268.77,265.79,268.69,998976.0
2021-02-01 10:00:00,268.58,269.7,267.73,269.66,675675.0,268.58,269.7,267.73,269.66,675675.0
2021-02-01 10:05:00,269.54,269.93,267.18,267.35,657450.0,269.54,269.93,267.18,267.35,657450.0
2021-02-01 10:10:00,267.41,269.13,266.93,268.91,747579.0,267.41,269.13,266.93,268.91,747579.0
2021-02-01 10:15:00,268.98,269.17,267.79,268.7,569820.0,268.98,269.17,267.79,268.7,569820.0
2021-02-01 10:20:00,268.81,269.17,267.87,269.1,441768.0,268.81,269.17,267.87,269.1,441768.0
2021-02-01 10:25:00,269.11,271.48,268.81,271.17,965214.0,269.11,271.48,268.81,271.17,965214.0
2021-02-01 10:30:00,271.33,271.58,270.2,270.97,641886.0,271.33,271.58,270.2,270.97,641886.0
2021-02-01 10:35:00,270.97,271.08,269.83,270.58,508413.0,270.97,271.08,269.83,270.58,508413.0
2021-02-01 10:40:00,270.67,272.08,270.14,271.94,520248.0,270.67,272.08,270.14,271.94,520248.0
2021-02-01 10:45:00,271.81,272.75,271.55,272.36,535221.0,271.81,272.75,271.55,272.36,535221.0
2021-02-01 10:50:00,272.46,272.57,270.84,271.17,718815.0,272.46,272.57,270.84,271.17,718815.0
2021-02-01 10:55:00,271.28,271.73,270.08,271.58,538287.0,271.28,271.73,270.08,271.58,538287.0
2021-02-01 11:00:00,271.58,272.07,270.3,271.24,407532.0,271.58,272.07,270.3,271.24,407532.0
2021-02-01 11:05:00,271.28,271.73,271.16,271.64,318837.0,271.28,271.73,271.16,271.64,318837.0
2021-02-01 11:10:00,271.64,271.77,271.12,271.29,263088.0,271.64,271.77,271.12,271.29,263088.0
2021-02-01 11:15:00,271.27,271.79,270.87,271.17,262872.0,271.27,271.79,270.87,271.17,262872.0
2021-02-01 11:20:00,271.22,272.58,271.02,272.14,566058.0,271.22,272.58,271.02,272.14,566058.0
2021-02-01 11:25:00,272.24,272.63,271.78,272.45,375372.0,272.24,272.63,271.78,272.45,375372.0
2021-02-01 11:30:00,272.48,273.3,272.0,273.21,485949.0,272.48,273.3,272.0,273.21,485949.0
2021-02-01 11:35:00,273.21,274.55,273.21,274.53,799551.0,273.21,274.55,273.21,274.53,799551.0
2021-02-01 11:40:00,274.5,274.78,273.85,274.23,451866.0,274.5,274.78,273.85,274.23,451866.0
2021-02-01 11:45:00,274.29,275.99,274.28,275.63,802299.0,274.29,275.99,274.28,275.63,802299.0
2021-02-01 11:50:00,275.63,276.36,275.37,276.03,894651.0,275.63,276.36,275.37,276.03,894651.0
2021-02-01 11:55:00,276.05,276.09,275.03,275.46,464322.0,276.05,276.09,275.03,275.46,464322.0
2021-02-01 12:00:00,275.64,276.6,275.51,276.53,649692.0,275.64,276.6,275.51,276.53,649692.0
2021-02-01 12:05:00,276.6,278.51,276.38,278.25,1255521.0,276.6,278.51,276.38,278.25,1255521.0
2021-02-01 12:10:00,278.25,278.67,277.17,277.89,841815.0,278.25,278.67,277.17,277.89,841815.0
2021-02-01 12:15:00,277.93,278.33,277.33,277.56,434988.0,277.93,278.33,277.33,277.56,434988.0
2021-02-01 12:20:00,277.55,278.49,277.47,278.19,580890.0,277.55,278.49,277.47,278.19,580890.0
2021-02-01 12:25:00,278.2,278.53,277.8,277.96,385374.0,278.2,278.53,277.8,277.96,385374.0
2021-02-01 12:30:00,278.02,279.63,278.0,278.78,861825.0,278.02,279.63,278.0,278.78,861825.0
2021-02-01 12:35:00,278.74,278.95,277.45,277.62,485940.0,278.74,278.95,277.45,277.62,485940.0
2021-02-01 12:40:00,277.6,278.27,277.59,277.75,294678.0,277.6,278.27,277.59,277.75,294678.0
2021-02-01 12:45:00,277.62,278.16,276.42,276.97,489261.0,277.62,278.16,276.42,276.97,489261.0
2021-02-01 12:50:00,277.1,277.84,276.8,277.53,344454.0,277.1,277.84,276.8,277.53,344454.0
2021-02-01 12:55:00,277.6,277.6,276.75,277.19,270753.0,277.6,277.6,276.75,277.19,270753.0
2021-02-01 13:00:00,277.25,277.33,276.0,276.16,283857.0,277.25,277.33,276.0,276.16,283857.0
2021-02-01 13:05:00,276.09,277.21,275.9,276.88,356652.0,276.09,277.21,275.9,276.88,356652.0
2021-02-01 13:10:00,276.87,277.57,276.17,276.32,330498.0,276.87,277.57,276.17,276.32,330498.0
2021-02-01 13:15:00,276.23,276.37,275.73,276.18,269799.0,276.23,276.37,275.73,276.18,269799.0
2021-02-01 13:20:00,276.22,276.59,276.16,276.54,307842.0,276.22,276.59,276.16,276.54,307842.0
2021-02-01 13:25:00,276.58,276.97,275.77,275.9,311628.0,276.58,276.97,275.77,275.9,311628.0
2021-02-01 13:30:00,275.91,276.16,275.42,275.72,307083.0,275.91,276.16,275.42,275.72,307083.0
2021-02-01 13:35:00,275.67,276.0,275.08,275.61,268236.0,275.67,276.0,275.08,275.61,268236.0
2021-02-01 13:40:00,275.58,275.89,275.28,275.79,236901.0,275.58,275.89,275.28,275.79,236901.0
2021-02-01 13:45:00,275.79,276.5,275.34,276.42,278262.0,275.79,276.5,275.34,276.42,278262.0
2021-02-01 13:50:00,276.4,277.63,276.17,277.57,410637.0,276.4,277.63,276.17,277.57,410637.0
2021-02-01 13:55:00,277.63,277.96,277.2,277.73,355065.0,277.63,277.96,277.2,277.73,355065.0
2021-02-01 14:00:00,277.8,278.18,277.2,278.04,265761.0,277.8,278.18,277.2,278.04,265761.0
2021-02-01 14:05:00,278.02,278.27,277.34,277.67,278826.0,278.02,278.27,277.34,277.67,278826.0
2021-02-01 14:10:00,277.68,278.33,277.48,278.29,339054.0,277.68,278.33,277.48,278.29,339054.0
2021-02-01 14:15:00,278.21,278.52,277.73,277.81,323247.0,278.21,278.52,277.73,277.81,323247.0
2021-02-01 14:20:00,277.88,278.12,277.2,277.55,213948.0,277.88,278.12,277.2,277.55,213948.0
2021-02-01 14:25:00,277.45,277.98,277.3,277.6,222309.0,277.45,277.98,277.3,277.6,222309.0
2021-02-01 14:30:00,277.59,277.6,276.77,276.94,229956.0,277.59,277.6,276.77,276.94,229956.0
2021-02-01 14:35:00,277.0,277.92,276.95,277.34,245544.0,277.0,277.92,276.95,277.34,245544.0
2021-02-01 14:40:00,277.43,278.25,277.43,277.9,271332.0,277.43,278.25,277.43,277.9,271332.0
2021-02-01 14:45:00,277.98,278.36,277.98,278.22,294783.0,277.98,278.36,277.98,278.22,294783.0
2021-02-01 14:50:00,278.25,278.35,277.7,278.02,236910.0,278.25,278.35,277.7,278.02,236910.0
2021-02-01 14:55:00,278.02,278.12,277.47,277.61,213564.0,278.02,278.12,277.47,277.61,213564.0
2021-02-01 15:00:00,277.67,278.98,277.39,278.98,347376.0,277.67,278.98,277.39,278.98,347376.0
2021-02-01 15:05:00,278.93,279.0,278.38,278.57,306969.0,278.93,279.0,278.38,278.57,306969.0
2021-02-01 15:10:00,278.52,278.82,277.85,278.12,241833.0,278.52,278.82,277.85,278.12,241833.0
2021-02-01 15:15:00,278.02,278.45,277.55,278.15,237831.0,278.02,278.45,277.55,278.15,237831.0
2021-02-01 15:20:00,278.17,278.27,277.68,278.26,226695.0,278.17,278.27,277.68,278.26,226695.0
2021-02-01 15:25:00,278.31,278.51,278.0,278.24,207396.0,278.31,278.51,278.0,278.24,207396.0
2021-02-01 15:30:00,278.18,278.58,278.12,278.46,255309.0,278.18,278.58,278.12,278.46,255309.0
2021-02-01 15:35:00,278.5,279.63,278.24,279.54,635052.0,278.5,279.63,278.24,279.54,635052.0
2021-02-01 15:40:00,279.57,279.92,278.91,279.54,582288.0,279.57,279.92,278.91,279.54,582288.0
2021-02-01 15:45:00,279.49,279.62,279.0,279.44,453588.0,279.49,279.62,279.0,279.44,453588.0
2021-02-01 15:50:00,279.41,280.01,279.12,279.94,867999.0,279.41,280.01,279.12,279.94,867999.0
2021-02-01 15:55:00,279.91,280.67,279.79,280.01,1241634.0,279.91,280.67,279.79,280.01,1241634.0
2021-02-02 09:30:00,281.67,283.1,280.73,282.15,1807632.0,281.67,283.1,280.73,282.15,1807632.0
2021-02-02 09:35:00,282.06,285.92,282.03,285.54,1821807.0,282.06,285.92,282.03,285.54,1821807.0
2021-02-02 09:40:00,285.67,288.33,284.53,287.75,1429113.0,285.67,288.33,284.53,287.75,1429113.0
2021-02-02 09:45:00,288.0,288.33,286.2,287.16,1178277.0,288.0,288.33,286.2,287.16,1178277.0
2021-02-02 09:50:00,287.15,287.46,285.34,286.4,887952.0,287.15,287.46,285.34,286.4,887952.0
2021-02-02 09:55:00,286.55,287.64,285.74,286.33,646038.0,286.55,287.64,285.74,286.33,646038.0
2021-02-02 10:00:00,286.33,287.64,286.33,287.42,639177.0,286.33,287.64,286.33,287.42,639177.0
2021-02-02 10:05:00,287.54,288.81,286.92,287.76,1023336.0,287.54,288.81,286.92,287.76,1023336.0
2021-02-02 10:10:00,287.87,289.55,287.35,289.45,754533.0,287.87,289.55,287.35,289.45,754533.0
2021-02-02 10:15:00,289.45,290.8,288.76,290.34,1277439.0,289.45,290.8,288.76,290.34,1277439.0
2021-02-02 10:20:00,290.41,292.58,290.25,292.04,1739529.0,290.41,292.58,290.25,292.04,1739529.0
2021-02-02 10:25:00,292.04,292.16,289.7,289.7,1124676.0,292.04,292.16,289.7,289.7,1124676.0
2021-02-02 10:30:00,289.7,290.97,289.5,290.97,963744.0,289.7,290.97,289.5,290.97,963744.0
2021-02-02 10:35:00,290.97,291.42,290.54,290.65,668601.0,290.97,291.42,290.54,290.65,668601.0
2021-02-02 10:40:00,290.59,290.95,289.21,289.72,734418.0,290.59,290.95,289.21,289.72,734418.0
2021-02-02 10:45:00,289.7,290.85,289.17,290.67,514254.0,289.7,290.85,289.17,290.67,514254.0
2021-02-02 10:50:00,290.68,291.65,289.88,291.12,719574.0,290.68,291.65,289.88,291.12,719574.0
2021-02-02 10:55:00,291.14,291.42,290.5,290.89,385383.0,291.14,291.42,290.5,290.89,385383.0
2021-02-02 11:00:00,290.84,290.89,290.38,290.38,316932.0,290.84,290.89,290.38,290.38,316932.0
2021-02-02 11:05:00,290.38,290.7,289.77,290.25,305763.0,290.38,290.7,289.77,290.25,305763.0
2021-02-02 11:10:00,290.18,290.78,289.62,290.66,392706.0,290.18,290.78,289.62,290.66,392706.0
2021-02-02 11:15:00,290.68,291.67,290.68,291.65,574485.0,290.68,291.67,290.68,291.65,574485.0
2021-02-02 11:20:00,291.58,291.67,290.82,291.25,2212371.0,291.58,291.67,290.82,291.25,2212371.0
2021-02-02 11:25:00,291.26,292.0,291.07,291.52,628353.0,291.26,292.0,291.07,291.52,628353.0
2021-02-02 11:30:00,291.55,291.57,290.87,290.97,333171.0,291.55,291.57,290.87,290.97,333171.0
2021-02-02 11:35:00,291.0,292.33,291.0,291.92,623625.0,291.0,292.33,291.0,291.92,623625.0
2021-02-02 11:40:00,291.99,292.2,291.4,292.15,422946.0,291.99,292.2,291.4,292.15,422946.0
2021-02-02 11:45:00,292.13,293.13,292.1,292.42,776805.0,292.13,293.13,292.1,292.42,776805.0
2021-02-02 11:50:00,292.42,292.9,292.3,292.5,281310.0,292.42,292.9,292.3,292.5,281310.0
2021-02-02 11:55:00,292.57,293.01,292.46,292.79,289896.0,292.57,293.01,292.46,292.79,289896.0
2021-02-02 12:00:00,292.73,293.16,292.42,292.56,352770.0,292.73,293.16,292.42,292.56,352770.0
2021-02-02 12:05:00,292.62,292.64,291.53,292.0,436233.0,292.62,292.64,291.53,292.0,436233.0
2021-02-02 12:10:00,292.01,292.19,291.75,292.19,230334.0,292.01,292.19,291.75,292.19,230334.0
2021-02-02 12:15:00,292.17,292.83,292.16,292.67,289929.0,292.17,292.83,292.16,292.67,289929.0
2021-02-02 12:20:00,292.69,292.78,292.08,292.09,219360.0,292.69,292.78,292.08,292.09,219360.0
2021-02-02 12:25:00,292.14,292.46,291.79,292.35,205581.0,292.14,292.46,291.79,292.35,205581.0
2021-02-02 12:30:00,292.39,292.67,292.22,292.59,189453.0,292.39,292.67,292.22,292.59,189453.0
2021-02-02 12:35:00,292.6,292.67,292.41,292.66,198147.0,292.6,292.67,292.41,292.66,198147.0
2021-02-02 12:40:00,292.62,292.65,292.04,292.47,215031.0,292.62,292.65,292.04,292.47,215031.0
2021-02-02 12:45:00,292.5,292.83,292.49,292.69,264996.0,292.5,292.83,292.49,292.69,264996.0
2021-02-02 12:50:00,292.7,292.83,292.37,292.64,250770.0,292.7,292.83,292.37,292.64,250770.0
2021-02-02 12:55:00,292.63,293.41,292.63,293.02,744261.0,292.63,293.41,292.63,293.02,744261.0
2021-02-02 13:00:00,293.08,293.33,292.9,293.11,282198.0,293.08,293.33,292.9,293.11,282198.0
2021-02-02 13:05:00,293.15,293.18,292.06,292.23,290667.0,293.15,293.18,292.06,292.23,290667.0
2021-02-02 13:10:00,292.22,292.61,292.18,292.33,183540.0,292.22,292.61,292.18,292.33,183540.0
2021-02-02 13:15:00,292.37,292.61,291.43,291.59,330825.0,292.37,292.61,291.43,291.59,330825.0
2021-02-02 13:20:00,291.57,292.07,291.48,291.9,327639.0,291.57,292.07,291.48,291.9,327639.0
2021-02-02 13:25:00,291.94,292.36,291.73,292.33,271089.0,291.94,292.36,291.73,292.33,271089.0
2021-02-02 13:30:00,292.29,292.56,292.14,292.4,183321.0,292.29,292.56,292.14,292.4,183321.0
2021-02-02 13:35:00,292.43,293.0,292.24,292.95,267201.0,292.43,293.0,292.24,292.95,267201.0
2021-02-02 13:40:00,292.94,293.33,292.85,293.25,344856.0,292.94,293.33,292.85,293.25,344856.0
2021-02-02 13:45:00,293.25,293.34,292.9,292.94,381549.0,293.25,293.34,292.9,292.94,381549.0
2021-02-02 13:50:00,292.91,293.28,292.77,292.82,202524.0,292.91,293.28,292.77,292.82,202524.0
2021-02-02 13:55:00,292.8,293.0,292.69,292.78,226230.0,292.8,293.0,292.69,292.78,226230.0
2021-02-02 14:00:00,292.75,293.09,292.7,292.78,220851.0,292.75,293.09,292.7,292.78,220851.0
2021-02-02 14:05:00,292.81,293.12,292.7,292.77,174399.0,292.81,293.12,292.7,292.77,174399.0
2021-02-02 14:10:00,292.83,293.04,292.48,292.82,232692.0,292.83,293.04,292.48,292.82,232692.0
2021-02-02 14:15:00,292.81,292.95,292.6,292.77,170280.0,292.81,292.95,292.6,292.77,170280.0
2021-02-02 14:20:00,292.78,293.19,292.16,292.37,383469.0,292.78,293.19,292.16,292.37,383469.0
2021-02-02 14:25:00,292.34,292.41,291.73,292.16,300444.0,292.34,292.41,291.73,292.16,300444.0
2021-02-02 14:30:00,292.14,292.33,291.67,291.91,236193.0,292.14,292.33,291.67,291.91,236193.0
2021-02-02 14:35:00,291.92,292.4,291.9,292.26,243837.0,291.92,292.4,291.9,292.26,243837.0
2021-02-02 14:40:00,292.22,292.92,292.15,292.71,248826.0,292.22,292.92,292.15,292.71,248826.0
2021-02-02 14:45:00,292.7,292.95,292.55,292.9,214650.0,292.7,292.95,292.55,292.9,214650.0
2021-02-02 14:50:00,292.93,292.93,292.4,292.4,236379.0,292.93,292.93,292.4,292.4,236379.0
2021-02-02 14:55:00,292.45,292.91,292.4,292.9,168885.0,292.45,292.91,292.4,292.9,168885.0
2021-02-02 15:00:00,292.87,293.0,292.41,292.83,246558.0,292.87,293.0,292.41,292.83,246558.0
2021-02-02 15:05:00,292.78,293.08,292.57,292.92,218586.0,292.78,293.08,292.57,292.92,218586.0
2021-02-02 15:10:00,292.96,293.04,292.59,292.64,236058.0,292.96,293.04,292.59,292.64,236058.0
2021-02-02 15:15:00,292.63,293.0,292.58,292.58,218472.0,292.63,293.0,292.58,292.58,218472.0
2021-02-02 15:20:00,292.61,292.66,291.92,291.99,293388.0,292.61,292.66,291.92,291.99,293388.0
2021-02-02 15:25:00,291.97,292.4,291.84,292.29,211533.0,291.97,292.4,291.84,292.29,211533.0
2021-02-02 15:30:00,292.29,292.59,291.67,292.03,299997.0,292.29,292.59,291.67,292.03,299997.0
2021-02-02 15:35:00,292.0,292.03,291.02,291.02,415644.0,292.0,292.03,291.02,291.02,415644.0
2021-02-02 15:40:00,291.09,291.21,290.39,290.41,571347.0,291.09,291.21,290.39,290.41,571347.0
2021-02-02 15:45:00,290.45,291.21,290.45,290.72,515931.0,290.45,291.21,290.45,290.72,515931.0
2021-02-02 15:50:00,290.67,290.82,290.13,290.8,555786.0,290.67,290.82,290.13,290.8,555786.0
2021-02-02 15:55:00,290.74,291.36,290.33,290.93,877947.0,290.74,291.36,290.33,290.93,877947.0
2021-02-03 09:30:00,292.42,292.69,290.02,290.31,1373937.0,292.42,292.69,290.02,290.31,1373937.0
2021-02-03 09:35:00,290.61,290.83,287.06,287.43,1449492.0,290.61,290.83,287.06,287.43,1449492.0
2021-02-03 09:40:00,287.52,289.08,287.39,288.34,1008450.0,287.52,289.08,287.39,288.34,1008450.0
2021-02-03 09:45:00,288.25,288.67,287.52,288.15,665994.0,288.25,288.67,287.52,288.15,665994.0
2021-02-03 09:50:00,288.16,289.33,287.83,288.76,710388.0,288.16,289.33,287.83,288.76,710388.0
2021-02-03 09:55:00,288.76,291.0,288.68,290.83,883275.0,288.76,291.0,288.68,290.83,883275.0
2021-02-03 10:00:00,290.88,290.97,289.7,289.8,455010.0,290.88,290.97,289.7,289.8,455010.0
2021-02-03 10:05:00,289.83,289.91,288.1,288.56,486189.0,289.83,289.91,288.1,288.56,486189.0
2021-02-03 10:10:00,288.51,288.63,286.0,286.48,1007022.0,288.51,288.63,286.0,286.48,1007022.0
2021-02-03 10:15:00,286.67,287.95,286.53,287.02,648819.0,286.67,287.95,286.53,287.02,648819.0
2021-02-03 10:20:00,287.28,287.28,285.86,286.61,717522.0,287.28,287.28,285.86,286.61,717522.0
2021-02-03 10:25:00,286.6,286.67,284.54,284.58,1137312.0,286.6,286.67,284.54,284.58,1137312.0
2021-02-03 10:30:00,284.52,286.46,284.35,285.54,819948.0,284.52,286.46,284.35,285.54,819948.0
2021-02-03 10:35:00,285.51,286.06,284.67,284.92,820563.0,285.51,286.06,284.67,284.92,820563.0
2021-02-03 10:40:00,284.85,286.81,284.61,286.67,856761.0,284.85,286.81,284.61,286.67,856761.0
2021-02-03 10:45:00,286.77,286.99,286.11,286.33,428706.0,286.77,286.99,286.11,286.33,428706.0
2021-02-03 10:50:00,286.32,286.65,285.67,286.12,408561.0,286.32,286.65,285.67,286.12,408561.0
2021-02-03 10:55:00,286.25,286.25,285.18,285.38,277347.0,286.25,286.25,285.18,285.38,277347.0
2021-02-03 11:00:00,285.47,285.94,285.2,285.37,362055.0,285.47,285.94,285.2,285.37,362055.0
2021-02-03 11:05:00,285.37,286.09,285.0,285.12,317406.0,285.37,286.09,285.0,285.12,317406.0
2021-02-03 11:10:00,285.11,285.46,284.67,285.19,295677.0,285.11,285.46,284.67,285.19,295677.0
2021-02-03 11:15:00,285.17,285.89,284.89,285.48,362133.0,285.17,285.89,284.89,285.48,362133.0
2021-02-03 11:20:00,285.41,286.18,285.29,285.47,377607.0,285.41,286.18,285.29,285.47,377607.0
2021-02-03 11:25:00,285.57,285.66,284.89,285.18,217650.0,285.57,285.66,284.89,285.18,217650.0
2021-02-03 11:30:00,285.21,285.64,284.97,285.5,208485.0,285.21,285.64,284.97,285.5,208485.0
2021-02-03 11:35:00,285.45,286.62,285.39,286.61,281688.0,285.45,286.62,285.39,286.61,281688.0
2021-02-03 11:40:00,286.6,287.67,286.23,287.61,526386.0,286.6,287.67,286.23,287.61,526386.0
2021-02-03 11:45:00,287.67,288.05,287.13,287.73,539757.0,287.67,288.05,287.13,287.73,539757.0
2021-02-03 11:50:00,287.73,288.33,287.27,288.17,402195.0,287.73,288.33,287.27,288.17,402195.0
2021-02-03 11:55:00,288.22,289.0,288.0,288.82,539940.0,288.22,289.0,288.0,288.82,539940.0
2021-02-03 12:00:00,288.86,289.01,287.91,288.46,386808.0,288.86,289.01,287.91,288.46,386808.0
2021-02-03 12:05:00,288.47,288.64,288.08,288.29,161940.0,288.47,288.64,288.08,288.29,161940.0
2021-02-03 12:10:00,288.24,288.37,287.76,287.93,197526.0,288.24,288.37,287.76,287.93,197526.0
2021-02-03 12:15:00,287.92,288.1,287.73,287.91,169788.0,287.92,288.1,287.73,287.91,169788.0
2021-02-03 12:20:00,288.0,288.5,288.0,288.5,223149.0,288.0,288.5,288.0,288.5,223149.0
2021-02-03 12:25:00,288.49,288.92,287.99,288.19,234849.0,288.49,288.92,287.99,288.19,234849.0
2021-02-03 12:30:00,288.24,288.37,287.88,287.92,131667.0,288.24,288.37,287.88,287.92,131667.0
2021-02-03 12:35:00,287.99,288.02,287.47,287.68,227001.0,287.99,288.02,287.47,287.68,227001.0
2021-02-03 12:40:00,287.68,288.09,287.63,287.65,136041.0,287.68,288.09,287.63,287.65,136041.0
2021-02-03 12:45:00,287.7,288.0,287.09,287.19,189891.0,287.7,288.0,287.09,287.19,189891.0
2021-02-03 12:50:00,287.16,287.43,286.33,286.54,489000.0,287.16,287.43,286.33,286.54,489000.0
2021-02-03 12:55:00,286.45,286.86,285.88,286.13,459699.0,286.45,286.86,285.88,286.13,459699.0
2021-02-03 13:00:00,286.11,286.95,286.1,286.35,255252.0,286.11,286.95,286.1,286.35,255252.0
2021-02-03 13:05:00,286.3,286.62,286.03,286.35,132573.0,286.3,286.62,286.03,286.35,132573.0
2021-02-03 13:10:00,286.36,286.7,286.34,286.47,115692.0,286.36,286.7,286.34,286.47,115692.0
2021-02-03 13:15:00,286.5,286.73,286.0,286.33,135681.0,286.5,286.73,286.0,286.33,135681.0
2021-02-03 13:20:00,286.28,286.28,286.04,286.17,119697.0,286.28,286.28,286.04,286.17,119697.0
2021-02-03 13:25:00,286.16,286.22,285.67,285.87,203742.0,286.16,286.22,285.67,285.87,203742.0
2021-02-03 13:30:00,285.93,286.58,285.88,286.37,211134.0,285.93,286.58,285.88,286.37,211134.0
2021-02-03 13:35:00,286.34,286.4,285.88,285.88,158058.0,286.34,286.4,285.88,285.88,158058.0
2021-02-03 13:40:00,285.88,286.08,285.57,285.68,245223.0,285.88,286.08,285.57,285.68,245223.0
2021-02-03 13:45:00,285.68,286.2,285.63,286.14,180204.0,285.68,286.2,285.63,286.14,180204.0
2021-02-03 13:50:00,286.17,286.43,285.93,286.04,174585.0,286.17,286.43,285.93,286.04,174585.0
2021-02-03 13:55:00,286.05,286.23,285.65,285.7,157563.0,286.05,286.23,285.65,285.7,157563.0
2021-02-03 14:00:00,285.7,285.81,285.42,285.45,209889.0,285.7,285.81,285.42,285.45,209889.0
2021-02-03 14:05:00,285.36,285.79,285.34,285.65,141531.0,285.36,285.79,285.34,285.65,141531.0
2021-02-03 14:10:00,285.61,286.19,285.53,285.97,202689.0,285.61,286.19,285.53,285.97,202689.0
2021-02-03 14:15:00,285.94,285.95,285.42,285.72,181776.0,285.94,285.95,285.42,285.72,181776.0
2021-02-03 14:20:00,285.69,286.26,285.52,286.06,232545.0,285.69,286.26,285.52,286.06,232545.0
2021-02-03 14:25:00,286.06,286.61,285.88,286.51,150093.0,286.06,286.61,285.88,286.51,150093.0
2021-02-03 14:30:00,286.47,286.78,286.33,286.76,202434.0,286.47,286.78,286.33,286.76,202434.0
2021-02-03 14:35:00,286.74,287.11,286.69,286.76,310779.0,286.74,287.11,286.69,286.76,310779.0
2021-02-03 14:40:00,286.78,286.84,286.63,286.81,214407.0,286.78,286.84,286.63,286.81,214407.0
2021-02-03 14:45:00,286.77,287.58,286.74,287.47,298836.0,286.77,287.58,286.74,287.47,298836.0
2021-02-03 14:50:00,287.5,287.5,286.43,286.69,233523.0,287.5,287.5,286.43,286.69,233523.0
2021-02-03 14:55:00,286.74,286.85,285.71,285.77,257760.0,286.74,286.85,285.71,285.77,257760.0
2021-02-03 15:00:00,285.68,286.23,285.68,285.95,171234.0,285.68,286.23,285.68,285.95,171234.0
2021-02-03 15:05:00,286.02,286.06,285.59,285.82,261324.0,286.02,286.06,285.59,285.82,261324.0
2021-02-03 15:10:00,285.78,285.78,285.33,285.58,365247.0,285.78,285.78,285.33,285.58,365247.0
2021-02-03 15:15:00,285.62,286.01,285.03,285.05,325218.0,285.62,286.01,285.03,285.05,325218.0
2021-02-03 15:20:00,285.05,285.77,285.0,285.69,412560.0,285.05,285.77,285.0,285.69,412560.0
2021-02-03 15:25:00,285.69,286.03,285.0,285.2,459393.0,285.69,286.03,285.0,285.2,459393.0
2021-02-03 15:30:00,285.16,285.69,285.04,285.55,276597.0,285.16,285.69,285.04,285.55,276597.0
2021-02-03 15:35:00,285.53,285.8,285.28,285.34,222198.0,285.53,285.8,285.28,285.34,222198.0
2021-02-03 15:40:00,285.38,286.1,285.33,285.73,269994.0,285.38,286.1,285.33,285.73,269994.0
2021-02-03 15:45:00,285.76,286.16,285.61,285.71,268959.0,285.76,286.16,285.61,285.71,268959.0
2021-02-03 15:50:00,285.7,285.86,285.13,285.18,448458.0,285.7,285.86,285.13,285.18,448458.0
2021-02-03 15:55:00,285.17,285.57,284.8,284.9,767097.0,285.17,285.57,284.8,284.9,767097.0
2021-02-04 09:30:00,284.85,285.5,282.45,283.11,1251309.0,284.85,285.5,282.45,283.11,1251309.0
2021-02-04 09:35:00,283.04,283.88,282.61,282.81,863781.0,283.04,283.88,282.61,282.81,863781.0
2021-02-04 09:40:00,282.71,283.11,281.38,282.72,931902.0,282.71,283.11,281.38,282.72,931902.0
2021-02-04 09:45:00,282.72,283.33,282.17,283.0,456717.0,282.72,283.33,282.17,283.0,456717.0
2021-02-04 09:50:00,283.04,283.04,281.48,281.92,452085.0,283.04,283.04,281.48,281.92,452085.0
2021-02-04 09:55:00,281.85,282.07,280.34,281.33,755478.0,281.85,282.07,280.34,281.33,755478.0
2021-02-04 10:00:00,281.3,281.77,279.8,280.27,732492.0,281.3,281.77,279.8,280.27,732492.0
2021-02-04 10:05:00,280.28,280.82,278.91,279.08,1072947.0,280.28,280.82,278.91,279.08,1072947.0
2021-02-04 10:10:00,279.09,281.21,278.73,281.13,1009386.0,279.09,281.21,278.73,281.13,1009386.0
2021-02-04 10:15:00,281.21,281.47,280.4,281.24,609699.0,281.21,281.47,280.4,281.24,609699.0
2021-02-04 10:20:00,281.21,281.55,280.63,280.67,530112.0,281.21,281.55,280.63,280.67,530112.0
2021-02-04 10:25:00,280.67,280.73,279.33,279.72,641436.0,280.67,280.73,279.33,279.72,641436.0
2021-02-04 10:30:00,279.67,280.0,279.29,279.3,505683.0,279.67,280.0,279.29,279.3,505683.0
2021-02-04 10:35:00,279.27,279.29,277.81,278.54,1151820.0,279.27,279.29,277.81,278.54,1151820.0
2021-02-04 10:40:00,278.52,279.3,278.37,278.79,453213.0,278.52,279.3,278.37,278.79,453213.0
2021-02-04 10:45:00,278.78,279.81,278.42,279.77,573090.0,278.78,279.81,278.42,279.77,573090.0
2021-02-04 10:50:00,279.73,279.85,279.23,279.76,299901.0,279.73,279.85,279.23,279.76,299901.0
2021-02-04 10:55:00,279.79,279.96,278.87,279.04,321297.0,279.79,279.96,278.87,279.04,321297.0
2021-02-04 11:00:00,279.0,280.22,278.9,279.82,446352.0,279.0,280.22,278.9,279.82,446352.0
2021-02-04 11:05:00,279.72,280.53,279.26,280.49,357930.0,279.72,280.53,279.26,280.49,357930.0
2021-02-04 11:10:00,280.44,280.51,280.05,280.25,269340.0,280.44,280.51,280.05,280.25,269340.0
2021-02-04 11:15:00,280.25,280.67,279.39,279.67,324486.0,280.25,280.67,279.39,279.67,324486.0
2021-02-04 11:20:00,279.78,280.26,279.46,280.16,225198.0,279.78,280.26,279.46,280.16,225198.0
2021-02-04 11:25:00,280.16,280.75,280.14,280.47,301704.0,280.16,280.75,280.14,280.47,301704.0
2021-02-04 11:30:00,280.44,280.51,279.75,279.75,237318.0,280.44,280.51,279.75,279.75,237318.0
2021-02-04 11:35:00,279.78,280.71,279.75,280.2,234231.0,279.78,280.71,279.75,280.2,234231.0
2021-02-04 11:40:00,280.18,280.43,279.78,279.78,211233.0,280.18,280.43,279.78,279.78,211233.0
2021-02-04 11:45:00,279.85,279.95,279.6,279.91,116022.0,279.85,279.95,279.6,279.91,116022.0
2021-02-04 11:50:00,279.9,281.08,279.9,280.88,338208.0,279.9,281.08,279.9,280.88,338208.0
2021-02-04 11:55:00,280.93,281.05,280.53,280.74,220563.0,280.93,281.05,280.53,280.74,220563.0
2021-02-04 12:00:00,280.67,280.94,280.44,280.75,164190.0,280.67,280.94,280.44,280.75,164190.0
2021-02-04 12:05:00,280.74,282.03,280.67,281.94,540609.0,280.74,282.03,280.67,281.94,540609.0
2021-02-04 12:10:00,281.96,282.18,281.67,282.0,369798.0,281.96,282.18,281.67,282.0,369798.0
2021-02-04 12:15:00,282.03,282.39,281.84,282.17,284784.0,282.03,282.39,281.84,282.17,284784.0
2021-02-04 12:20:00,282.1,282.96,282.07,282.79,297624.0,282.1,282.96,282.07,282.79,297624.0
2021-02-04 12:25:00,282.82,282.95,282.09,282.33,280608.0,282.82,282.95,282.09,282.33,280608.0
2021-02-04 12:30:00,282.28,282.48,281.8,281.98,246708.0,282.28,282.48,281.8,281.98,246708.0
2021-02-04 12:35:00,281.99,282.31,281.68,281.75,256116.0,281.99,282.31,281.68,281.75,256116.0
2021-02-04 12:40:00,281.77,282.2,281.44,281.61,216063.0,281.77,282.2,281.44,281.61,216063.0
2021-02-04 12:45:00,281.59,281.79,281.47,281.57,119475.0,281.59,281.79,281.47,281.57,119475.0
2021-02-04 12:50:00,281.54,281.57,280.72,281.14,300552.0,281.54,281.57,280.72,281.14,300552.0
2021-02-04 12:55:00,281.11,281.11,280.51,280.89,202575.0,281.11,281.11,280.51,280.89,202575.0
2021-02-04 13:00:00,280.91,281.48,280.76,281.47,214902.0,280.91,281.48,280.76,281.47,214902.0
2021-02-04 13:05:00,281.42,281.53,281.18,281.34,171540.0,281.42,281.53,281.18,281.34,171540.0
2021-02-04 13:10:00,281.34,282.17,281.33,281.97,238053.0,281.34,282.17,281.33,281.97,238053.0
2021-02-04 13:15:00,282.0,282.01,281.19,281.3,163395.0,282.0,282.01,281.19,281.3,163395.0
2021-02-04 13:20:00,281.31,281.46,281.08,281.19,91071.0,281.31,281.46,281.08,281.19,91071.0
2021-02-04 13:25:00,281.25,281.54,280.88,281.1,171231.0,281.25,281.54,280.88,281.1,171231.0
2021-02-04 13:30:00,281.07,281.53,281.07,281.33,109458.0,281.07,281.53,281.07,281.33,109458.0
2021-02-04 13:35:00,281.38,281.61,281.13,281.58,89085.0,281.38,281.61,281.13,281.58,89085.0
2021-02-04 13:40:00,281.56,281.81,281.38,281.76,117072.0,281.56,281.81,281.38,281.76,117072.0
2021-02-04 13:45:00,281.79,282.0,281.71,281.86,161067.0,281.79,282.0,281.71,281.86,161067.0
2021-02-04 13:50:00,281.84,282.23,281.64,281.94,155796.0,281.84,282.23,281.64,281.94,155796.0
2021-02-04 13:55:00,281.97,282.31,281.92,282.18,161256.0,281.97,282.31,281.92,282.18,161256.0
2021-02-04 14:00:00,282.22,282.3,281.97,282.05,143088.0,282.22,282.3,281.97,282.05,143088.0
2021-02-04 14:05:00,282.1,282.22,281.84,281.97,134223.0,282.1,282.22,281.84,281.97,134223.0
2021-02-04 14:10:00,281.95,282.0,281.51,281.67,135957.0,281.95,282.0,281.51,281.67,135957.0
2021-02-04 14:15:00,281.67,281.99,281.64,281.92,94002.0,281.67,281.99,281.64,281.92,94002.0
2021-02-04 14:20:00,281.96,282.0,281.7,281.86,102618.0,281.96,282.0,281.7,281.86,102618.0
2021-02-04 14:25:00,281.94,282.15,281.67,282.12,121947.0,281.94,282.15,281.67,282.12,121947.0
2021-02-04 14:30:00,282.07,282.16,281.71,281.8,143793.0,282.07,282.16,281.71,281.8,143793.0
2021-02-04 14:35:00,281.77,282.13,281.75,281.99,121887.0,281.77,282.13,281.75,281.99,121887.0
2021-02-04 14:40:00,281.95,282.0,281.73,281.97,124887.0,281.95,282.0,281.73,281.97,124887.0
2021-02-04 14:45:00,281.94,282.08,281.77,282.01,140994.0,281.94,282.08,281.77,282.01,140994.0
2021-02-04 14:50:00,282.02,282.19,281.95,282.08,169392.0,282.02,282.19,281.95,282.08,169392.0
2021-02-04 14:55:00,282.05,282.62,282.05,282.29,349800.0,282.05,282.62,282.05,282.29,349800.0
2021-02-04 15:00:00,282.31,283.0,282.31,282.85,247533.0,282.31,283.0,282.31,282.85,247533.0
2021-02-04 15:05:00,282.87,283.4,282.71,282.83,393771.0,282.87,283.4,282.71,282.83,393771.0
2021-02-04 15:10:00,282.92,283.6,282.84,283.47,389331.0,282.92,283.6,282.84,283.47,389331.0
2021-02-04 15:15:00,283.5,283.84,282.76,282.81,347466.0,283.5,283.84,282.76,282.81,347466.0
2021-02-04 15:20:00,282.83,283.45,282.82,283.05,322299.0,282.83,283.45,282.82,283.05,322299.0
2021-02-04 15:25:00,283.0,283.56,282.83,283.49,236502.0,283.0,283.56,282.83,283.49,236502.0
2021-02-04 15:30:00,283.47,283.49,282.87,282.92,225762.0,283.47,283.49,282.87,282.92,225762.0
2021-02-04 15:35:00,282.88,282.95,282.29,282.62,330960.0,282.88,282.95,282.29,282.62,330960.0
2021-02-04 15:40:00,282.58,282.96,282.44,282.75,243048.0,282.58,282.96,282.44,282.75,243048.0
2021-02-04 15:45:00,282.75,283.06,282.66,282.98,261888.0,282.75,283.06,282.66,282.98,261888.0
2021-02-04 15:50:00,283.05,283.39,283.03,283.28,468546.0,283.05,283.39,283.03,283.28,468546.0
2021-02-04 15:55:00,283.27,283.33,282.51,283.33,665757.0,283.27,283.33,282.51,283.33,665757.0
2021-02-05 09:30:00,281.67,282.66,280.22,280.33,1165956.0,281.67,282.66,280.22,280.33,1165956.0
2021-02-05 09:35:00,280.33,281.57,279.66,281.25,763746.0,280.33,281.57,279.66,281.25,763746.0
2021-02-05 09:40:00,281.25,283.29,281.11,282.4,771045.0,281.25,283.29,281.11,282.4,771045.0
2021-02-05 09:45:00,282.31,283.07,281.29,281.67,404850.0,282.31,283.07,281.29,281.67,404850.0
2021-02-05 09:50:00,281.81,282.09,281.08,281.44,287271.0,281.81,282.09,281.08,281.44,287271.0
2021-02-05 09:55:00,281.47,281.67,281.0,281.61,326676.0,281.47,281.67,281.0,281.61,326676.0
2021-02-05 10:00:00,281.46,281.46,280.29,280.66,513516.0,281.46,281.46,280.29,280.66,513516.0
2021-02-05 10:05:00,280.66,281.12,280.29,280.33,349014.0,280.66,281.12,280.29,280.33,349014.0
2021-02-05 10:10:00,280.36,280.92,279.67,280.03,533292.0,280.36,280.92,279.67,280.03,533292.0
2021-02-05 10:15:00,279.94,281.0,279.94,280.84,349644.0,279.94,281.0,279.94,280.84,349644.0
2021-02-05 10:20:00,280.85,281.53,280.11,281.17,445368.0,280.85,281.53,280.11,281.17,445368.0
2021-02-05 10:25:00,281.17,281.75,281.06,281.53,346935.0,281.17,281.75,281.06,281.53,346935.0
2021-02-05 10:30:00,281.4,281.4,280.4,280.6,294174.0,281.4,281.4,280.4,280.6,294174.0
2021-02-05 10:35:00,280.57,281.43,280.16,281.0,378735.0,280.57,281.43,280.16,281.0,378735.0
2021-02-05 10:40:00,280.96,281.0,280.15,280.67,427677.0,280.96,281.0,280.15,280.67,427677.0
2021-02-05 10:45:00,280.63,280.9,280.18,280.83,251022.0,280.63,280.9,280.18,280.83,251022.0
2021-02-05 10:50:00,280.76,281.09,280.5,280.87,232101.0,280.76,281.09,280.5,280.87,232101.0
2021-02-05 10:55:00,280.9,281.33,280.53,281.22,300078.0,280.9,281.33,280.53,281.22,300078.0
2021-02-05 11:00:00,281.29,282.45,281.03,282.22,505026.0,281.29,282.45,281.03,282.22,505026.0
2021-02-05 11:05:00,282.26,282.73,281.69,282.37,493935.0,282.26,282.73,281.69,282.37,493935.0
2021-02-05 11:10:00,282.37,283.1,282.23,282.69,453663.0,282.37,283.1,282.23,282.69,453663.0
2021-02-05 11:15:00,282.67,285.79,282.63,284.79,1361673.0,282.67,285.79,282.63,284.79,1361673.0
2021-02-05 11:20:00,284.79,286.25,284.46,285.94,950991.0,284.79,286.25,284.46,285.94,950991.0
2021-02-05 11:25:00,285.9,286.66,285.36,286.21,774390.0,285.9,286.66,285.36,286.21,774390.0
2021-02-05 11:30:00,286.15,288.0,286.15,287.8,1259529.0,286.15,288.0,286.15,287.8,1259529.0
2021-02-05 11:35:00,287.79,287.89,286.56,287.2,616317.0,287.79,287.89,286.56,287.2,616317.0
2021-02-05 11:40:00,287.17,287.82,286.74,287.68,451032.0,287.17,287.82,286.74,287.68,451032.0
2021-02-05 11:45:00,287.67,288.26,287.12,287.91,789774.0,287.67,288.26,287.12,287.91,789774.0
2021-02-05 11:50:00,287.92,288.0,286.75,286.75,501750.0,287.92,288.0,286.75,286.75,501750.0
2021-02-05 11:55:00,286.81,287.16,286.16,286.44,513891.0,286.81,287.16,286.16,286.44,513891.0
2021-02-05 12:00:00,286.45,287.12,286.29,287.08,396237.0,286.45,287.12,286.29,287.08,396237.0
2021-02-05 12:05:00,287.08,287.12,286.07,286.21,314106.0,287.08,287.12,286.07,286.21,314106.0
2021-02-05 12:10:00,286.23,286.78,285.87,286.37,430662.0,286.23,286.78,285.87,286.37,430662.0
2021-02-05 12:15:00,286.35,286.42,285.87,286.01,204354.0,286.35,286.42,285.87,286.01,204354.0
2021-02-05 12:20:00,286.03,286.73,286.0,286.17,332955.0,286.03,286.73,286.0,286.17,332955.0
2021-02-05 12:25:00,286.13,286.99,285.83,286.74,337401.0,286.13,286.99,285.83,286.74,337401.0
2021-02-05 12:30:00,286.77,286.86,286.41,286.78,224667.0,286.77,286.86,286.41,286.78,224667.0
2021-02-05 12:35:00,286.83,286.88,286.33,286.71,201354.0,286.83,286.88,286.33,286.71,201354.0
2021-02-05 12:40:00,286.67,286.78,286.23,286.59,185490.0,286.67,286.78,286.23,286.59,185490.0
2021-02-05 12:45:00,286.57,286.8,286.4,286.53,165825.0,286.57,286.8,286.4,286.53,165825.0
2021-02-05 12:50:00,286.57,286.93,286.4,286.91,211038.0,286.57,286.93,286.4,286.91,211038.0
2021-02-05 12:55:00,286.92,287.42,286.86,287.32,330597.0,286.92,287.42,286.86,287.32,330597.0
2021-02-05 13:00:00,287.33,287.58,286.97,287.0,255222.0,287.33,287.58,286.97,287.0,255222.0
2021-02-05 13:05:00,287.06,287.36,286.74,286.79,170154.0,287.06,287.36,286.74,286.79,170154.0
2021-02-05 13:10:00,286.78,286.92,286.57,286.85,192132.0,286.78,286.92,286.57,286.85,192132.0
2021-02-05 13:15:00,286.87,286.97,286.6,286.96,132342.0,286.87,286.97,286.6,286.96,132342.0
2021-02-05 13:20:00,287.0,287.33,286.63,286.66,195879.0,287.0,287.33,286.63,286.66,195879.0
2021-02-05 13:25:00,286.64,286.75,286.41,286.55,194808.0,286.64,286.75,286.41,286.55,194808.0
2021-02-05 13:30:00,286.57,286.67,285.43,285.54,354675.0,286.57,286.67,285.43,285.54,354675.0
2021-02-05 13:35:00,285.53,286.04,285.5,285.99,209463.0,285.53,286.04,285.5,285.99,209463.0
2021-02-05 13:40:00,285.99,286.29,285.94,286.06,131925.0,285.99,286.29,285.94,286.06,131925.0
2021-02-05 13:45:00,286.04,286.37,285.95,286.28,111051.0,286.04,286.37,285.95,286.28,111051.0
2021-02-05 13:50:00,286.27,286.31,285.0,285.03,282837.0,286.27,286.31,285.0,285.03,282837.0
2021-02-05 13:55:00,285.1,285.53,284.75,285.09,416445.0,285.1,285.53,284.75,285.09,416445.0
2021-02-05 14:00:00,285.07,285.34,284.25,285.17,588678.0,285.07,285.34,284.25,285.17,588678.0
2021-02-05 14:05:00,285.18,285.69,285.0,285.6,288453.0,285.18,285.69,285.0,285.6,288453.0
2021-02-05 14:10:00,285.64,286.08,285.57,285.78,265359.0,285.64,286.08,285.57,285.78,265359.0
2021-02-05 14:15:00,285.74,286.62,285.71,286.42,414816.0,285.74,286.62,285.71,286.42,414816.0
2021-02-05 14:20:00,286.4,286.47,284.93,285.06,396954.0,286.4,286.47,284.93,285.06,396954.0
2021-02-05 14:25:00,285.13,285.28,284.57,284.84,418302.0,285.13,285.28,284.57,284.84,418302.0
2021-02-05 14:30:00,284.85,285.32,284.78,285.16,186915.0,284.85,285.32,284.78,285.16,186915.0
2021-02-05 14:35:00,285.23,285.33,284.83,284.97,184146.0,285.23,285.33,284.83,284.97,184146.0
2021-02-05 14:40:00,284.95,285.16,284.53,284.71,321801.0,284.95,285.16,284.53,284.71,321801.0
2021-02-05 14:45:00,284.66,284.71,283.87,284.08,351156.0,284.66,284.71,283.87,284.08,351156.0
2021-02-05 14:50:00,284.03,284.1,283.6,283.64,397041.0,284.03,284.1,283.6,283.64,397041.0
2021-02-05 14:55:00,283.64,284.58,283.62,284.02,398394.0,283.64,284.58,283.62,284.02,398394.0
2021-02-05 15:00:00,284.0,284.23,283.6,283.78,187977.0,284.0,284.23,283.6,283.78,187977.0
2021-02-05 15:05:00,283.71,283.89,283.27,283.45,332898.0,283.71,283.89,283.27,283.45,332898.0
2021-02-05 15:10:00,283.5,283.57,283.0,283.25,490536.0,283.5,283.57,283.0,283.25,490536.0
2021-02-05 15:15:00,283.22,283.8,282.77,283.47,392475.0,283.22,283.8,282.77,283.47,392475.0
2021-02-05 15:20:00,283.47,283.59,282.8,283.17,262572.0,283.47,283.59,282.8,283.17,262572.0
2021-02-05 15:25:00,283.18,283.37,282.77,283.01,224253.0,283.18,283.37,282.77,283.01,224253.0
2021-02-05 15:30:00,282.95,283.61,282.92,283.46,290418.0,282.95,283.61,282.92,283.46,290418.0
2021-02-05 15:35:00,283.46,284.0,283.17,283.38,319731.0,283.46,284.0,283.17,283.38,319731.0
2021-02-05 15:40:00,283.35,283.68,283.31,283.55,244149.0,283.35,283.68,283.31,283.55,244149.0
2021-02-05 15:45:00,283.62,283.68,283.17,283.27,287952.0,283.62,283.68,283.17,283.27,287952.0
2021-02-05 15:50:00,283.38,283.87,283.29,283.82,355497.0,283.38,283.87,283.29,283.82,355497.0
2021-02-05 15:55:00,283.82,284.36,283.8,284.2,862959.0,283.82,284.36,283.8,284.2,862959.0
2021-02-08 09:30:00,289.88,291.98,288.71,291.24,2347656.0,289.88,291.98,288.71,291.24,2347656.0
2021-02-08 09:35:00,291.43,292.59,289.33,290.44,1424349.0,291.43,292.59,289.33,290.44,1424349.0
2021-02-08 09:40:00,290.59,290.75,289.43,289.9,829098.0,290.59,290.75,289.43,289.9,829098.0
2021-02-08 09:45:00,289.88,290.07,287.57,288.68,1103955.0,289.88,290.07,287.57,288.68,1103955.0
2021-02-08 09:50:00,288.67,288.67,287.23,287.72,805077.0,288.67,288.67,287.23,287.72,805077.0
2021-02-08 09:55:00,287.71,289.26,287.67,288.56,832347.0,287.71,289.26,287.67,288.56,832347.0
2021-02-08 10:00:00,288.53,289.27,287.62,288.95,645141.0,288.53,289.27,287.62,288.95,645141.0
2021-02-08 10:05:00,288.95,291.37,288.8,290.83,1220619.0,288.95,291.37,288.8,290.83,1220619.0
2021-02-08 10:10:00,290.83,291.5,290.26,290.79,807258.0,290.83,291.5,290.26,290.79,807258.0
2021-02-08 10:15:00,290.83,290.83,289.54,289.79,578112.0,290.83,290.83,289.54,289.79,578112.0
2021-02-08 10:20:00,289.79,289.98,288.79,289.15,472953.0,289.79,289.98,288.79,289.15,472953.0
2021-02-08 10:25:00,289.15,289.53,288.87,289.46,366075.0,289.15,289.53,288.87,289.46,366075.0
2021-02-08 10:30:00,289.36,289.67,288.37,289.6,545850.0,289.36,289.67,288.37,289.6,545850.0
2021-02-08 10:35:00,289.65,289.89,288.84,289.54,481305.0,289.65,289.89,288.84,289.54,481305.0
2021-02-08 10:40:00,289.51,290.45,289.33,290.13,545724.0,289.51,290.45,289.33,290.13,545724.0
2021-02-08 10:45:00,290.09,290.71,289.06,290.42,633156.0,290.09,290.71,289.06,290.42,633156.0
2021-02-08 10:50:00,290.38,290.65,289.73,289.9,331203.0,290.38,290.65,289.73,289.9,331203.0
2021-02-08 10:55:00,289.95,290.4,289.5,289.84,290883.0,289.95,290.4,289.5,289.84,290883.0
2021-02-08 11:00:00,289.97,289.97,288.85,289.09,272415.0,289.97,289.97,288.85,289.09,272415.0
2021-02-08 11:05:00,289.17,289.81,289.11,289.72,225459.0,289.17,289.81,289.11,289.72,225459.0
2021-02-08 11:10:00,289.7,289.89,288.8,289.16,303666.0,289.7,289.89,288.8,289.16,303666.0
2021-02-08 11:15:00,289.14,289.64,288.97,289.32,226734.0,289.14,289.64,288.97,289.32,226734.0
2021-02-08 11:20:00,289.38,289.46,288.62,288.77,214911.0,289.38,289.46,288.62,288.77,214911.0
2021-02-08 11:25:00,288.78,288.83,287.78,288.25,443184.0,288.78,288.83,287.78,288.25,443184.0
2021-02-08 11:30:00,288.33,288.55,287.88,288.07,255171.0,288.33,288.55,287.88,288.07,255171.0
2021-02-08 11:35:00,288.17,288.63,287.78,288.26,365358.0,288.17,288.63,287.78,288.26,365358.0
2021-02-08 11:40:00,288.22,288.47,287.96,288.12,244050.0,288.22,288.47,287.96,288.12,244050.0
2021-02-08 11:45:00,288.04,288.91,288.04,288.61,265794.0,288.04,288.91,288.04,288.61,265794.0
2021-02-08 11:50:00,288.6,288.65,288.0,288.15,253191.0,288.6,288.65,288.0,288.15,253191.0
2021-02-08 11:55:00,288.1,288.3,287.85,288.09,144876.0,288.1,288.3,287.85,288.09,144876.0
2021-02-08 12:00:00,288.13,288.88,287.97,288.66,189828.0,288.13,288.88,287.97,288.66,189828.0
2021-02-08 12:05:00,288.7,288.93,288.4,288.92,142968.0,288.7,288.93,288.4,288.92,142968.0
2021-02-08 12:10:00,288.88,289.23,288.51,289.08,331542.0,288.88,289.23,288.51,289.08,331542.0
2021-02-08 12:15:00,289.06,289.39,288.9,289.03,218892.0,289.06,289.39,288.9,289.03,218892.0
2021-02-08 12:20:00,289.04,289.63,288.74,289.57,184689.0,289.04,289.63,288.74,289.57,184689.0
2021-02-08 12:25:00,289.66,289.75,289.2,289.33,222765.0,289.66,289.75,289.2,289.33,222765.0
2021-02-08 12:30:00,289.38,289.93,289.28,289.72,255771.0,289.38,289.93,289.28,289.72,255771.0
2021-02-08 12:35:00,289.77,290.04,289.5,289.68,308163.0,289.77,290.04,289.5,289.68,308163.0
2021-02-08 12:40:00,289.72,289.73,288.93,289.0,279783.0,289.72,289.73,288.93,289.0,279783.0
2021-02-08 12:45:00,289.03,289.1,288.39,288.52,233577.0,289.03,289.1,288.39,288.52,233577.0
2021-02-08 12:50:00,288.56,288.68,288.1,288.21,259431.0,288.56,288.68,288.1,288.21,259431.0
2021-02-08 12:55:00,288.32,288.66,288.02,288.5,247263.0,288.32,288.66,288.02,288.5,247263.0
2021-02-08 13:00:00,288.52,288.58,288.0,288.15,197535.0,288.52,288.58,288.0,288.15,197535.0
2021-02-08 13:05:00,288.15,288.83,287.92,288.49,337251.0,288.15,288.83,287.92,288.49,337251.0
2021-02-08 13:10:00,288.49,288.71,288.39,288.5,147990.0,288.49,288.71,288.39,288.5,147990.0
2021-02-08 13:15:00,288.49,288.7,288.27,288.29,170964.0,288.49,288.7,288.27,288.29,170964.0
2021-02-08 13:20:00,288.28,288.46,288.2,288.27,111441.0,288.28,288.46,288.2,288.27,111441.0
2021-02-08 13:25:00,288.3,288.51,287.94,287.94,153378.0,288.3,288.51,287.94,287.94,153378.0
2021-02-08 13:30:00,287.94,288.22,287.7,287.78,166938.0,287.94,288.22,287.7,287.78,166938.0
2021-02-08 13:35:00,287.71,288.25,287.5,287.9,373173.0,287.71,288.25,287.5,287.9,373173.0
2021-02-08 13:40:00,287.93,287.99,287.33,287.44,239985.0,287.93,287.99,287.33,287.44,239985.0
2021-02-08 13:45:00,287.52,287.65,287.15,287.38,311949.0,287.52,287.65,287.15,287.38,311949.0
2021-02-08 13:50:00,287.34,287.43,286.73,286.74,293508.0,287.34,287.43,286.73,286.74,293508.0
2021-02-08 13:55:00,286.72,286.85,285.84,286.13,604455.0,286.72,286.85,285.84,286.13,604455.0
2021-02-08 14:00:00,286.19,286.74,285.73,286.6,508026.0,286.19,286.74,285.73,286.6,508026.0
2021-02-08 14:05:00,286.62,286.88,285.93,286.09,286647.0,286.62,286.88,285.93,286.09,286647.0
2021-02-08 14:10:00,286.05,286.17,285.33,285.7,424329.0,286.05,286.17,285.33,285.7,424329.0
2021-02-08 14:15:00,285.7,285.93,284.92,284.96,475077.0,285.7,285.93,284.92,284.96,475077.0
2021-02-08 14:20:00,285.05,285.92,285.04,285.9,328812.0,285.05,285.92,285.04,285.9,328812.0
2021-02-08 14:25:00,285.96,286.1,285.47,285.47,215226.0,285.96,286.1,285.47,285.47,215226.0
2021-02-08 14:30:00,285.53,285.54,285.07,285.5,275598.0,285.53,285.54,285.07,285.5,275598.0
2021-02-08 14:35:00,285.48,286.48,285.34,286.17,376941.0,285.48,286.48,285.34,286.17,376941.0
2021-02-08 14:40:00,286.08,286.47,285.93,286.34,217842.0,286.08,286.47,285.93,286.34,217842.0
2021-02-08 14:45:00,286.39,286.8,286.05,286.76,209673.0,286.39,286.8,286.05,286.76,209673.0
2021-02-08 14:50:00,286.72,286.82,285.55,285.64,295167.0,286.72,286.82,285.55,285.64,295167.0
2021-02-08 14:55:00,285.64,286.39,285.6,286.24,244218.0,285.64,286.39,285.6,286.24,244218.0
2021-02-08 15:00:00,286.28,287.57,286.27,287.41,581979.0,286.28,287.57,286.27,287.41,581979.0
2021-02-08 15:05:00,287.43,287.64,287.12,287.23,286170.0,287.43,287.64,287.12,287.23,286170.0
2021-02-08 15:10:00,287.26,288.17,287.24,287.88,449946.0,287.26,288.17,287.24,287.88,449946.0
2021-02-08 15:15:00,287.84,288.3,287.62,288.24,271167.0,287.84,288.3,287.62,288.24,271167.0
2021-02-08 15:20:00,288.24,288.38,287.25,287.69,400836.0,288.24,288.38,287.25,287.69,400836.0
2021-02-08 15:25:00,287.69,287.75,287.14,287.27,205305.0,287.69,287.75,287.14,287.27,205305.0
2021-02-08 15:30:00,287.23,287.73,287.17,287.23,216183.0,287.23,287.73,287.17,287.23,216183.0
2021-02-08 15:35:00,287.27,287.28,286.27,286.29,427917.0,287.27,287.28,286.27,286.29,427917.0
2021-02-08 15:40:00,286.27,286.33,285.97,286.15,349728.0,286.27,286.33,285.97,286.15,349728.0
2021-02-08 15:45:00,286.16,286.55,286.11,286.38,235416.0,286.16,286.55,286.11,286.38,235416.0
2021-02-08 15:50:00,286.45,287.32,286.45,287.16,405690.0,286.45,287.32,286.45,287.16,405690.0
2021-02-08 15:55:00,287.15,287.83,287.15,287.77,742395.0,287.15,287.83,287.15,287.77,742395.0
2021-02-09 09:30:00,285.04,286.25,284.09,285.94,1310544.0,285.04,286.25,284.09,285.94,1310544.0
2021-02-09 09:35:00,286.08,286.6,283.7,283.79,875859.0,286.08,286.6,283.7,283.79,875859.0
2021-02-09 09:40:00,283.79,284.6,283.34,284.32,808047.0,283.79,284.6,283.34,284.32,808047.0
2021-02-09 09:45:00,284.21,284.79,283.97,284.37,550641.0,284.21,284.79,283.97,284.37,550641.0
2021-02-09 09:50:00,284.48,284.98,283.5,283.92,655158.0,284.48,284.98,283.5,283.92,655158.0
2021-02-09 09:55:00,283.88,284.69,283.79,283.87,417954.0,283.88,284.69,283.79,283.87,417954.0
2021-02-09 10:00:00,283.99,284.23,283.21,284.12,757629.0,283.99,284.23,283.21,284.12,757629.0
2021-02-09 10:05:00,284.08,284.11,282.96,283.19,458031.0,284.08,284.11,282.96,283.19,458031.0
2021-02-09 10:10:00,283.22,284.72,283.02,284.38,712170.0,283.22,284.72,283.02,284.38,712170.0
2021-02-09 10:15:00,284.47,284.98,284.07,284.74,477900.0,284.47,284.98,284.07,284.74,477900.0
2021-02-09 10:20:00,284.74,284.98,284.27,284.74,279861.0,284.74,284.98,284.27,284.74,279861.0
2021-02-09 10:25:00,284.71,284.84,284.25,284.44,186108.0,284.71,284.84,284.25,284.44,186108.0
2021-02-09 10:30:00,284.4,284.63,284.07,284.52,186147.0,284.4,284.63,284.07,284.52,186147.0
2021-02-09 10:35:00,284.53,284.6,283.59,283.82,246090.0,284.53,284.6,283.59,283.82,246090.0
2021-02-09 10:40:00,283.82,283.85,283.27,283.39,481692.0,283.82,283.85,283.27,283.39,481692.0
2021-02-09 10:45:00,283.34,283.56,282.8,282.93,501675.0,283.34,283.56,282.8,282.93,501675.0
2021-02-09 10:50:00,282.94,283.44,282.19,282.67,552429.0,282.94,283.44,282.19,282.67,552429.0
2021-02-09 10:55:00,282.73,283.66,282.54,283.22,396858.0,282.73,283.66,282.54,283.22,396858.0
2021-02-09 11:00:00,283.21,283.51,283.0,283.13,161883.0,283.21,283.51,283.0,283.13,161883.0
2021-02-09 11:05:00,283.16,283.16,282.8,283.09,186429.0,283.16,283.16,282.8,283.09,186429.0
2021-02-09 11:10:00,283.03,283.03,282.0,282.3,576129.0,283.03,283.03,282.0,282.3,576129.0
2021-02-09 11:15:00,282.24,282.52,281.84,282.26,402024.0,282.24,282.52,281.84,282.26,402024.0
2021-02-09 11:20:00,282.26,282.59,281.94,282.5,286950.0,282.26,282.59,281.94,282.5,286950.0
2021-02-09 11:25:00,282.5,282.63,282.11,282.23,260562.0,282.5,282.63,282.11,282.23,260562.0
2021-02-09 11:30:00,282.2,282.81,282.13,282.66,229803.0,282.2,282.81,282.13,282.66,229803.0
2021-02-09 11:35:00,282.71,283.26,282.48,282.78,395037.0,282.71,283.26,282.48,282.78,395037.0
2021-02-09 11:40:00,282.83,283.02,282.2,282.31,199635.0,282.83,283.02,282.2,282.31,199635.0
2021-02-09 11:45:00,282.33,282.59,282.32,282.45,104187.0,282.33,282.59,282.32,282.45,104187.0
2021-02-09 11:50:00,282.45,282.93,282.3,282.63,134163.0,282.45,282.93,282.3,282.63,134163.0
2021-02-09 11:55:00,282.66,283.5,282.53,283.45,285699.0,282.66,283.5,282.53,283.45,285699.0
2021-02-09 12:00:00,283.46,283.5,282.7,282.71,142962.0,283.46,283.5,282.7,282.71,142962.0
2021-02-09 12:05:00,282.76,282.91,282.58,282.72,120720.0,282.76,282.91,282.58,282.72,120720.0
2021-02-09 12:10:00,282.73,283.6,282.5,283.44,260376.0,282.73,283.6,282.5,283.44,260376.0
2021-02-09 12:15:00,283.36,283.42,283.02,283.09,148755.0,283.36,283.42,283.02,283.09,148755.0
2021-02-09 12:20:00,283.11,283.14,282.67,283.0,218001.0,283.11,283.14,282.67,283.0,218001.0
2021-02-09 12:25:00,283.0,283.01,282.71,282.82,93717.0,283.0,283.01,282.71,282.82,93717.0
2021-02-09 12:30:00,282.79,282.93,282.63,282.81,151788.0,282.79,282.93,282.63,282.81,151788.0
2021-02-09 12:35:00,282.82,283.19,282.67,283.1,161661.0,282.82,283.19,282.67,283.1,161661.0
2021-02-09 12:40:00,283.14,283.21,282.81,282.92,113640.0,283.14,283.21,282.81,282.92,113640.0
2021-02-09 12:45:00,282.98,283.27,282.58,283.13,207027.0,282.98,283.27,282.58,283.13,207027.0
2021-02-09 12:50:00,283.12,283.17,282.84,282.85,96417.0,283.12,283.17,282.84,282.85,96417.0
2021-02-09 12:55:00,282.85,283.08,282.67,282.95,138573.0,282.85,283.08,282.67,282.95,138573.0
2021-02-09 13:00:00,283.0,283.08,282.67,282.87,105663.0,283.0,283.08,282.67,282.87,105663.0
2021-02-09 13:05:00,282.94,282.99,282.76,282.77,102462.0,282.94,282.99,282.76,282.77,102462.0
2021-02-09 13:10:00,282.78,282.9,282.6,282.74,207513.0,282.78,282.9,282.6,282.74,207513.0
2021-02-09 13:15:00,282.66,282.67,282.36,282.58,125787.0,282.66,282.67,282.36,282.58,125787.0
2021-02-09 13:20:00,282.58,282.62,282.08,282.23,220533.0,282.58,282.62,282.08,282.23,220533.0
2021-02-09 13:25:00,282.25,282.45,281.67,281.78,460230.0,282.25,282.45,281.67,281.78,460230.0
2021-02-09 13:30:00,281.8,282.17,281.49,281.49,368583.0,281.8,282.17,281.49,281.49,368583.0
2021-02-09 13:35:00,281.48,281.73,281.3,281.53,270021.0,281.48,281.73,281.3,281.53,270021.0
2021-02-09 13:40:00,281.59,281.62,281.04,281.08,337143.0,281.59,281.62,281.04,281.08,337143.0
2021-02-09 13:45:00,281.03,281.52,280.78,280.84,325371.0,281.03,281.52,280.78,280.84,325371.0
2021-02-09 13:50:00,280.85,281.73,280.67,281.06,447771.0,280.85,281.73,280.67,281.06,447771.0
2021-02-09 13:55:00,280.99,281.41,280.9,281.08,155538.0,280.99,281.41,280.9,281.08,155538.0
2021-02-09 14:00:00,281.15,281.58,281.15,281.38,177276.0,281.15,281.58,281.15,281.38,177276.0
2021-02-09 14:05:00,281.34,281.9,281.21,281.62,216615.0,281.34,281.9,281.21,281.62,216615.0
2021-02-09 14:10:00,281.63,281.99,281.51,281.56,149751.0,281.63,281.99,281.51,281.56,149751.0
2021-02-09 14:15:00,281.51,281.67,281.33,281.41,108231.0,281.51,281.67,281.33,281.41,108231.0
2021-02-09 14:20:00,281.42,281.5,281.0,281.26,212589.0,281.42,281.5,281.0,281.26,212589.0
2021-02-09 14:25:00,281.19,281.66,281.1,281.5,179130.0,281.19,281.66,281.1,281.5,179130.0
2021-02-09 14:30:00,281.44,281.52,281.15,281.3,97206.0,281.44,281.52,281.15,281.3,97206.0
2021-02-09 14:35:00,281.31,282.19,281.25,281.98,358260.0,281.31,282.19,281.25,281.98,358260.0
2021-02-09 14:40:00,282.0,282.33,281.88,282.07,342543.0,282.0,282.33,281.88,282.07,342543.0
2021-02-09 14:45:00,282.12,282.25,281.68,281.84,133941.0,282.12,282.25,281.68,281.84,133941.0
2021-02-09 14:50:00,281.83,282.6,281.72,282.5,318648.0,281.83,282.6,281.72,282.5,318648.0
2021-02-09 14:55:00,282.48,282.71,282.24,282.24,222960.0,282.48,282.71,282.24,282.24,222960.0
2021-02-09 15:00:00,282.23,282.5,282.04,282.26,140415.0,282.23,282.5,282.04,282.26,140415.0
2021-02-09 15:05:00,282.26,282.35,281.63,281.68,177384.0,282.26,282.35,281.63,281.68,177384.0
2021-02-09 15:10:00,281.67,282.17,281.58,282.13,177945.0,281.67,282.17,281.58,282.13,177945.0
2021-02-09 15:15:00,282.12,282.5,281.86,282.38,175410.0,282.12,282.5,281.86,282.38,175410.0
2021-02-09 15:20:00,282.29,282.46,281.67,281.87,182895.0,282.29,282.46,281.67,281.87,182895.0
2021-02-09 15:25:00,281.92,281.96,281.53,281.56,159729.0,281.92,281.96,281.53,281.56,159729.0
2021-02-09 15:30:00,281.54,281.88,281.47,281.83,203139.0,281.54,281.88,281.47,281.83,203139.0
2021-02-09 15:35:00,281.83,282.52,281.83,282.42,260181.0,281.83,282.52,281.83,282.42,260181.0
2021-02-09 15:40:00,282.4,282.99,282.4,282.95,445665.0,282.4,282.99,282.4,282.95,445665.0
2021-02-09 15:45:00,282.94,283.13,282.54,282.83,363804.0,282.94,283.13,282.54,282.83,363804.0
2021-02-09 15:50:00,282.82,283.08,282.12,283.02,412884.0,282.82,283.08,282.12,283.02,412884.0
2021-02-09 15:55:00,282.98,283.33,282.76,283.08,851781.0,282.98,283.33,282.76,283.08,851781.0
2021-02-10 09:30:00,281.05,281.61,279.45,280.2,1598814.0,281.05,281.61,279.45,280.2,1598814.0
2021-02-10 09:35:00,280.33,280.85,279.2,279.86,790527.0,280.33,280.85,279.2,279.86,790527.0
2021-02-10 09:40:00,279.83,279.88,277.86,279.0,1225488.0,279.83,279.88,277.86,279.0,1225488.0
2021-02-10 09:45:00,278.96,279.73,278.11,278.35,775806.0,278.96,279.73,278.11,278.35,775806.0
2021-02-10 09:50:00,278.3,278.31,276.99,277.28,1000692.0,278.3,278.31,276.99,277.28,1000692.0
2021-02-10 09:55:00,277.33,278.63,277.14,278.53,835155.0,277.33,278.63,277.14,278.53,835155.0
2021-02-10 10:00:00,278.49,279.17,277.33,277.52,818424.0,278.49,279.17,277.33,277.52,818424.0
2021-02-10 10:05:00,277.56,277.67,276.0,276.27,1255041.0,277.56,277.67,276.0,276.27,1255041.0
2021-02-10 10:10:00,276.23,276.35,272.16,273.41,2302785.0,276.23,276.35,272.16,273.41,2302785.0
2021-02-10 10:15:00,273.44,274.87,273.33,273.47,1530666.0,273.44,274.87,273.33,273.47,1530666.0
2021-02-10 10:20:00,273.44,273.46,268.16,269.65,2386695.0,273.44,273.46,268.16,269.65,2386695.0
2021-02-10 10:25:00,269.66,273.7,268.56,272.58,2277750.0,269.66,273.7,268.56,272.58,2277750.0
2021-02-10 10:30:00,272.64,272.67,269.15,269.39,1835286.0,272.64,272.67,269.15,269.39,1835286.0
2021-02-10 10:35:00,269.43,271.44,268.67,270.82,1829076.0,269.43,271.44,268.67,270.82,1829076.0
2021-02-10 10:40:00,270.8,271.44,266.88,267.38,2128329.0,270.8,271.44,266.88,267.38,2128329.0
2021-02-10 10:45:00,267.46,269.7,266.67,269.27,1986159.0,267.46,269.7,266.67,269.27,1986159.0
2021-02-10 10:50:00,269.33,272.17,268.6,272.09,1437354.0,269.33,272.17,268.6,272.09,1437354.0
2021-02-10 10:55:00,272.09,272.83,271.34,272.62,1302618.0,272.09,272.83,271.34,272.62,1302618.0
2021-02-10 11:00:00,272.7,272.92,271.12,271.5,1113924.0,272.7,272.92,271.12,271.5,1113924.0
2021-02-10 11:05:00,271.62,272.0,271.04,271.91,753993.0,271.62,272.0,271.04,271.91,753993.0
2021-02-10 11:10:00,272.0,273.1,271.66,272.61,737979.0,272.0,273.1,271.66,272.61,737979.0
2021-02-10 11:15:00,272.6,273.42,272.07,272.47,793119.0,272.6,273.42,272.07,272.47,793119.0
2021-02-10 11:20:00,272.53,272.89,271.93,272.11,413157.0,272.53,272.89,271.93,272.11,413157.0
2021-02-10 11:25:00,272.14,272.76,271.01,271.21,625701.0,272.14,272.76,271.01,271.21,625701.0
2021-02-10 11:30:00,271.21,272.06,270.61,272.0,572907.0,271.21,272.06,270.61,272.0,572907.0
2021-02-10 11:35:00,272.0,272.15,271.3,272.03,416040.0,272.0,272.15,271.3,272.03,416040.0
2021-02-10 11:40:00,271.99,272.32,271.33,271.49,338535.0,271.99,272.32,271.33,271.49,338535.0
2021-02-10 11:45:00,271.49,271.87,270.93,271.4,339624.0,271.49,271.87,270.93,271.4,339624.0
2021-02-10 11:50:00,271.43,271.73,270.8,271.04,331608.0,271.43,271.73,270.8,271.04,331608.0
2021-02-10 11:55:00,271.04,272.21,268.83,269.74,1263465.0,271.04,272.21,268.83,269.74,1263465.0
2021-02-10 12:00:00,269.79,269.94,268.85,269.22,819444.0,269.79,269.94,268.85,269.22,819444.0
2021-02-10 12:05:00,269.19,270.43,269.1,269.78,618882.0,269.19,270.43,269.1,269.78,618882.0
2021-02-10 12:10:00,269.86,270.96,269.54,270.81,586404.0,269.86,270.96,269.54,270.81,586404.0
2021-02-10 12:15:00,270.84,270.86,269.81,270.56,507891.0,270.84,270.86,269.81,270.56,507891.0
2021-02-10 12:20:00,270.59,270.92,269.49,269.49,586452.0,270.59,270.92,269.49,269.49,586452.0
2021-02-10 12:25:00,269.52,271.33,269.49,271.3,799920.0,269.52,271.33,269.49,271.3,799920.0
2021-02-10 12:30:00,271.3,271.33,270.55,270.63,318180.0,271.3,271.33,270.55,270.63,318180.0
2021-02-10 12:35:00,270.66,270.95,270.13,270.39,286434.0,270.66,270.95,270.13,270.39,286434.0
2021-02-10 12:40:00,270.36,271.3,270.21,271.12,284346.0,270.36,271.3,270.21,271.12,284346.0
2021-02-10 12:45:00,271.15,271.27,270.63,270.95,345207.0,271.15,271.27,270.63,270.95,345207.0
2021-02-10 12:50:00,271.0,271.9,270.61,271.58,602022.0,271.0,271.9,270.61,271.58,602022.0
2021-02-10 12:55:00,271.54,271.67,271.24,271.4,285336.0,271.54,271.67,271.24,271.4,285336.0
2021-02-10 13:00:00,271.47,272.09,271.38,271.58,369051.0,271.47,272.09,271.38,271.58,369051.0
2021-02-10 13:05:00,271.62,271.93,271.25,271.37,308871.0,271.62,271.93,271.25,271.37,308871.0
2021-02-10 13:10:00,271.37,271.44,270.57,270.83,331242.0,271.37,271.44,270.57,270.83,331242.0
2021-02-10 13:15:00,270.91,271.07,270.59,270.93,271365.0,270.91,271.07,270.59,270.93,271365.0
2021-02-10 13:20:00,270.92,271.21,270.53,270.68,282945.0,270.92,271.21,270.53,270.68,282945.0
2021-02-10 13:25:00,270.67,270.69,270.04,270.1,353832.0,270.67,270.69,270.04,270.1,353832.0
2021-02-10 13:30:00,270.07,270.5,270.0,270.42,275967.0,270.07,270.5,270.0,270.42,275967.0
2021-02-10 13:35:00,270.4,270.4,269.71,270.13,399291.0,270.4,270.4,269.71,270.13,399291.0
2021-02-10 13:40:00,270.12,270.26,269.36,269.78,394707.0,270.12,270.26,269.36,269.78,394707.0
2021-02-10 13:45:00,269.73,269.95,269.3,269.3,371358.0,269.73,269.95,269.3,269.3,371358.0
2021-02-10 13:50:00,269.3,270.05,269.19,269.55,441636.0,269.3,270.05,269.19,269.55,441636.0
2021-02-10 13:55:00,269.48,269.85,269.44,269.67,296256.0,269.48,269.85,269.44,269.67,296256.0
2021-02-10 14:00:00,269.67,270.16,269.18,269.2,384783.0,269.67,270.16,269.18,269.2,384783.0
2021-02-10 14:05:00,269.17,270.0,269.02,269.49,606390.0,269.17,270.0,269.02,269.49,606390.0
2021-02-10 14:10:00,269.55,270.31,269.51,269.91,382485.0,269.55,270.31,269.51,269.91,382485.0
2021-02-10 14:15:00,269.92,270.16,269.63,269.75,258615.0,269.92,270.16,269.63,269.75,258615.0
2021-02-10 14:20:00,269.71,270.92,269.67,270.53,567960.0,269.71,270.92,269.67,270.53,567960.0
2021-02-10 14:25:00,270.49,271.8,270.32,271.78,714417.0,270.49,271.8,270.32,271.78,714417.0
2021-02-10 14:30:00,271.8,272.0,271.27,271.61,570708.0,271.8,272.0,271.27,271.61,570708.0
2021-02-10 14:35:00,271.64,271.67,270.4,270.58,622056.0,271.64,271.67,270.4,270.58,622056.0
2021-02-10 14:40:00,270.56,271.26,270.46,270.89,539013.0,270.56,271.26,270.46,270.89,539013.0
2021-02-10 14:45:00,270.96,271.44,270.91,271.4,351255.0,270.96,271.44,270.91,271.4,351255.0
2021-02-10 14:50:00,271.38,271.53,269.94,270.06,582153.0,271.38,271.53,269.94,270.06,582153.0
2021-02-10 14:55:00,270.06,270.76,270.03,270.63,435621.0,270.06,270.76,270.03,270.63,435621.0
2021-02-10 15:00:00,270.64,270.83,270.2,270.2,335241.0,270.64,270.83,270.2,270.2,335241.0
2021-02-10 15:05:00,270.17,270.27,269.85,269.98,332412.0,270.17,270.27,269.85,269.98,332412.0
2021-02-10 15:10:00,269.98,270.49,269.64,269.71,598917.0,269.98,270.49,269.64,269.71,598917.0
2021-02-10 15:15:00,269.71,269.87,269.38,269.4,440151.0,269.71,269.87,269.38,269.4,440151.0
2021-02-10 15:20:00,269.38,269.54,268.37,268.44,827352.0,269.38,269.54,268.37,268.44,827352.0
2021-02-10 15:25:00,268.42,269.28,268.07,269.23,1057710.0,268.42,269.28,268.07,269.23,1057710.0
2021-02-10 15:30:00,269.28,269.88,268.77,268.78,685269.0,269.28,269.88,268.77,268.78,685269.0
2021-02-10 15:35:00,268.82,268.98,268.33,268.4,658617.0,268.82,268.98,268.33,268.4,658617.0
2021-02-10 15:40:00,268.42,268.93,268.18,268.2,702543.0,268.42,268.93,268.18,268.2,702543.0
2021-02-10 15:45:00,268.17,268.5,267.78,268.26,986703.0,268.17,268.5,267.78,268.26,986703.0
2021-02-10 15:50:00,268.17,268.56,267.22,267.37,1247625.0,268.17,268.56,267.22,267.37,1247625.0
2021-02-10 15:55:00,267.35,268.33,267.28,268.33,1533390.0,267.35,268.33,267.28,268.33,1533390.0
2021-02-11 09:30:00,270.81,272.9,269.97,271.77,2125836.0,270.81,272.9,269.97,271.77,2125836.0
2021-02-11 09:35:00,271.8,272.99,271.44,271.91,1065879.0,271.8,272.99,271.44,271.91,1065879.0
2021-02-11 09:40:00,271.97,274.83,271.07,273.8,1393506.0,271.97,274.83,271.07,273.8,1393506.0
2021-02-11 09:45:00,273.83,276.63,273.74,275.77,1705149.0,273.83,276.63,273.74,275.77,1705149.0
2021-02-11 09:50:00,275.85,276.27,274.17,274.49,1115532.0,275.85,276.27,274.17,274.49,1115532.0
2021-02-11 09:55:00,274.5,276.33,274.22,274.62,1059576.0,274.5,276.33,274.22,274.62,1059576.0
2021-02-11 10:00:00,274.76,275.03,273.43,274.35,761046.0,274.76,275.03,273.43,274.35,761046.0
2021-02-11 10:05:00,274.42,274.9,273.04,273.19,650148.0,274.42,274.9,273.04,273.19,650148.0
2021-02-11 10:10:00,273.04,274.45,272.83,274.33,614178.0,273.04,274.45,272.83,274.33,614178.0
2021-02-11 10:15:00,274.36,274.67,272.84,272.91,468393.0,274.36,274.67,272.84,272.91,468393.0
2021-02-11 10:20:00,272.9,273.53,272.55,272.64,524346.0,272.9,273.53,272.55,272.64,524346.0
2021-02-11 10:25:00,272.61,273.21,271.76,271.95,668709.0,272.61,273.21,271.76,271.95,668709.0
2021-02-11 10:30:00,272.06,272.23,270.41,270.49,929313.0,272.06,272.23,270.41,270.49,929313.0
2021-02-11 10:35:00,270.57,271.5,270.42,270.79,615729.0,270.57,271.5,270.42,270.79,615729.0
2021-02-11 10:40:00,270.79,272.08,270.69,271.88,567384.0,270.79,272.08,270.69,271.88,567384.0
2021-02-11 10:45:00,271.88,271.89,270.88,271.32,421113.0,271.88,271.89,270.88,271.32,421113.0
2021-02-11 10:50:00,271.31,271.37,269.41,269.82,697302.0,271.31,271.37,269.41,269.82,697302.0
2021-02-11 10:55:00,269.78,270.93,269.78,270.65,448497.0,269.78,270.93,269.78,270.65,448497.0
2021-02-11 11:00:00,270.66,271.61,270.06,270.41,523239.0,270.66,271.61,270.06,270.41,523239.0
2021-02-11 11:05:00,270.42,271.17,270.37,271.04,245586.0,270.42,271.17,270.37,271.04,245586.0
2021-02-11 11:10:00,271.09,271.13,270.0,270.78,315702.0,271.09,271.13,270.0,270.78,315702.0
2021-02-11 11:15:00,270.79,272.31,270.77,271.68,544755.0,270.79,272.31,270.77,271.68,544755.0
2021-02-11 11:20:00,271.73,272.61,271.38,272.38,398430.0,271.73,272.61,271.38,272.38,398430.0
2021-02-11 11:25:00,272.3,272.4,271.59,271.65,317565.0,272.3,272.4,271.59,271.65,317565.0
2021-02-11 11:30:00,271.63,272.0,271.04,271.27,309498.0,271.63,272.0,271.04,271.27,309498.0
2021-02-11 11:35:00,271.26,271.69,271.0,271.53,227988.0,271.26,271.69,271.0,271.53,227988.0
2021-02-11 11:40:00,271.52,272.15,271.4,272.1,273645.0,271.52,272.15,271.4,272.1,273645.0
2021-02-11 11:45:00,272.07,272.17,271.44,271.48,273525.0,272.07,272.17,271.44,271.48,273525.0
2021-02-11 11:50:00,271.48,271.93,271.37,271.39,218055.0,271.48,271.93,271.37,271.39,218055.0
2021-02-11 11:55:00,271.35,271.38,270.16,270.38,452088.0,271.35,271.38,270.16,270.38,452088.0
2021-02-11 12:00:00,270.42,271.03,270.29,270.58,220977.0,270.42,271.03,270.29,270.58,220977.0
2021-02-11 12:05:00,270.62,270.65,270.31,270.58,164307.0,270.62,270.65,270.31,270.58,164307.0
2021-02-11 12:10:00,270.61,271.38,270.43,270.7,245304.0,270.61,271.38,270.43,270.7,245304.0
2021-02-11 12:15:00,270.71,270.71,268.92,268.92,591285.0,270.71,270.71,268.92,268.92,591285.0
2021-02-11 12:20:00,268.99,269.67,268.67,268.71,361458.0,268.99,269.67,268.67,268.71,361458.0
2021-02-11 12:25:00,268.7,268.9,267.26,267.89,841767.0,268.7,268.9,267.26,267.89,841767.0
2021-02-11 12:30:00,267.89,269.6,267.54,269.24,761295.0,267.89,269.6,267.54,269.24,761295.0
2021-02-11 12:35:00,269.32,269.84,269.12,269.17,370971.0,269.32,269.84,269.12,269.17,370971.0
2021-02-11 12:40:00,269.17,269.42,268.39,268.85,302787.0,269.17,269.42,268.39,268.85,302787.0
2021-02-11 12:45:00,268.83,270.4,267.94,270.35,496326.0,268.83,270.4,267.94,270.35,496326.0
2021-02-11 12:50:00,270.33,270.7,269.0,269.77,483726.0,270.33,270.7,269.0,269.77,483726.0
2021-02-11 12:55:00,269.75,270.26,269.56,269.99,203925.0,269.75,270.26,269.56,269.99,203925.0
2021-02-11 13:00:00,270.0,270.02,269.1,269.7,214233.0,270.0,270.02,269.1,269.7,214233.0
2021-02-11 13:05:00,269.75,270.16,269.37,269.5,185772.0,269.75,270.16,269.37,269.5,185772.0
2021-02-11 13:10:00,269.5,271.07,269.23,270.95,312306.0,269.5,271.07,269.23,270.95,312306.0
2021-02-11 13:15:00,270.97,271.04,270.18,270.27,285012.0,270.97,271.04,270.18,270.27,285012.0
2021-02-11 13:20:00,270.3,270.66,270.1,270.42,206238.0,270.3,270.66,270.1,270.42,206238.0
2021-02-11 13:25:00,270.4,270.52,270.08,270.17,123345.0,270.4,270.52,270.08,270.17,123345.0
2021-02-11 13:30:00,270.16,270.94,270.12,270.47,198141.0,270.16,270.94,270.12,270.47,198141.0
2021-02-11 13:35:00,270.54,270.84,270.29,270.69,120021.0,270.54,270.84,270.29,270.69,120021.0
2021-02-11 13:40:00,270.69,271.15,270.68,270.8,216675.0,270.69,271.15,270.68,270.8,216675.0
2021-02-11 13:45:00,270.79,270.88,270.04,270.42,241230.0,270.79,270.88,270.04,270.42,241230.0
2021-02-11 13:50:00,270.43,271.0,270.34,270.57,146388.0,270.43,271.0,270.34,270.57,146388.0
2021-02-11 13:55:00,270.56,270.66,270.08,270.25,114957.0,270.56,270.66,270.08,270.25,114957.0
2021-02-11 14:00:00,270.29,270.31,269.26,269.48,365955.0,270.29,270.31,269.26,269.48,365955.0
2021-02-11 14:05:00,269.48,269.83,269.3,269.54,127707.0,269.48,269.83,269.3,269.54,127707.0
2021-02-11 14:10:00,269.5,269.52,269.1,269.52,223545.0,269.5,269.52,269.1,269.52,223545.0
2021-02-11 14:15:00,269.53,269.97,269.41,269.58,179757.0,269.53,269.97,269.41,269.58,179757.0
2021-02-11 14:20:00,269.59,269.94,268.76,269.28,335526.0,269.59,269.94,268.76,269.28,335526.0
2021-02-11 14:25:00,269.23,269.51,268.73,269.26,182535.0,269.23,269.51,268.73,269.26,182535.0
2021-02-11 14:30:00,269.26,269.62,269.12,269.6,167184.0,269.26,269.62,269.12,269.6,167184.0
2021-02-11 14:35:00,269.5,269.51,268.96,269.14,112821.0,269.5,269.51,268.96,269.14,112821.0
2021-02-11 14:40:00,269.14,270.17,269.09,270.04,262155.0,269.14,270.17,269.09,270.04,262155.0
2021-02-11 14:45:00,270.05,270.66,269.95,270.59,264702.0,270.05,270.66,269.95,270.59,264702.0
2021-02-11 14:50:00,270.62,270.69,270.19,270.59,197526.0,270.62,270.69,270.19,270.59,197526.0
2021-02-11 14:55:00,270.55,270.61,270.0,270.2,148176.0,270.55,270.61,270.0,270.2,148176.0
2021-02-11 15:00:00,270.18,270.18,269.6,269.72,154299.0,270.18,270.18,269.6,269.72,154299.0
2021-02-11 15:05:00,269.77,270.16,269.67,269.7,153411.0,269.77,270.16,269.67,269.7,153411.0
2021-02-11 15:10:00,269.73,270.11,269.46,270.07,241722.0,269.73,270.11,269.46,270.07,241722.0
2021-02-11 15:15:00,270.0,270.1,269.37,269.54,149139.0,270.0,270.1,269.37,269.54,149139.0
2021-02-11 15:20:00,269.58,270.12,269.52,269.97,124236.0,269.58,270.12,269.52,269.97,124236.0
2021-02-11 15:25:00,269.92,270.19,269.82,270.02,203922.0,269.92,270.19,269.82,270.02,203922.0
2021-02-11 15:30:00,270.05,270.07,269.41,269.43,235605.0,270.05,270.07,269.41,269.43,235605.0
2021-02-11 15:35:00,269.43,269.58,268.97,269.13,269709.0,269.43,269.58,268.97,269.13,269709.0
2021-02-11 15:40:00,269.13,269.5,268.76,268.85,265455.0,269.13,269.5,268.76,268.85,265455.0
2021-02-11 15:45:00,268.9,269.8,268.9,269.46,341946.0,268.9,269.8,268.9,269.46,341946.0
2021-02-11 15:50:00,269.45,270.07,268.77,270.07,480228.0,269.45,270.07,268.77,270.07,480228.0
2021-02-11 15:55:00,270.02,270.66,269.85,270.55,750405.0,270.02,270.66,269.85,270.55,750405.0
2021-02-12 09:30:00,267.09,267.18,262.55,264.36,2342604.0,267.09,267.18,262.55,264.36,2342604.0
2021-02-12 09:35:00,264.66,266.23,263.9,266.16,1115160.0,264.66,266.23,263.9,266.16,1115160.0
2021-02-12 09:40:00,266.15,268.87,266.09,267.01,1368378.0,266.15,268.87,266.09,267.01,1368378.0
2021-02-12 09:45:00,267.0,267.47,265.37,266.19,869061.0,267.0,267.47,265.37,266.19,869061.0
2021-02-12 09:50:00,266.17,266.92,264.92,265.08,733434.0,266.17,266.92,264.92,265.08,733434.0
2021-02-12 09:55:00,265.13,265.81,264.12,264.69,671040.0,265.13,265.81,264.12,264.69,671040.0
2021-02-12 10:00:00,264.64,265.12,264.38,264.72,679218.0,264.64,265.12,264.38,264.72,679218.0
2021-02-12 10:05:00,264.75,266.5,264.73,265.06,726660.0,264.75,266.5,264.73,265.06,726660.0
2021-02-12 10:10:00,265.16,266.08,264.84,266.01,390123.0,265.16,266.08,264.84,266.01,390123.0
2021-02-12 10:15:00,266.03,266.38,263.63,263.83,994239.0,266.03,266.38,263.63,263.83,994239.0
2021-02-12 10:20:00,263.9,264.38,263.4,263.84,671403.0,263.9,264.38,263.4,263.84,671403.0
2021-02-12 10:25:00,263.85,263.96,262.82,262.82,791157.0,263.85,263.96,262.82,262.82,791157.0
2021-02-12 10:30:00,262.9,263.11,261.78,262.98,1438086.0,262.9,263.11,261.78,262.98,1438086.0
2021-02-12 10:35:00,263.1,264.46,262.9,264.39,1055604.0,263.1,264.46,262.9,264.39,1055604.0
2021-02-12 10:40:00,264.39,264.67,263.41,263.94,643407.0,264.39,264.67,263.41,263.94,643407.0
2021-02-12 10:45:00,263.92,265.81,263.83,265.39,729102.0,263.92,265.81,263.83,265.39,729102.0
2021-02-12 10:50:00,265.42,266.0,265.11,265.61,717813.0,265.42,266.0,265.11,265.61,717813.0
2021-02-12 10:55:00,265.57,265.6,264.34,265.16,548160.0,265.57,265.6,264.34,265.16,548160.0
2021-02-12 11:00:00,265.15,266.1,265.07,266.1,405366.0,265.15,266.1,265.07,266.1,405366.0
2021-02-12 11:05:00,266.03,266.33,265.52,265.81,379581.0,266.03,266.33,265.52,265.81,379581.0
2021-02-12 11:10:00,265.85,268.0,265.82,267.53,991665.0,265.85,268.0,265.82,267.53,991665.0
2021-02-12 11:15:00,267.49,267.96,267.13,267.41,463284.0,267.49,267.96,267.13,267.41,463284.0
2021-02-12 11:20:00,267.4,268.33,266.03,268.06,759297.0,267.4,268.33,266.03,268.06,759297.0
2021-02-12 11:25:00,268.0,268.12,267.54,267.84,303660.0,268.0,268.12,267.54,267.84,303660.0
2021-02-12 11:30:00,267.83,269.62,267.57,268.62,700170.0,267.83,269.62,267.57,268.62,700170.0
2021-02-12 11:35:00,268.64,269.08,268.2,268.5,522561.0,268.64,269.08,268.2,268.5,522561.0
2021-02-12 11:40:00,268.5,268.5,267.25,267.63,403152.0,268.5,268.5,267.25,267.63,403152.0
2021-02-12 11:45:00,267.75,268.37,267.62,267.91,237903.0,267.75,268.37,267.62,267.91,237903.0
2021-02-12 11:50:00,267.88,268.38,267.77,268.34,247653.0,267.88,268.38,267.77,268.34,247653.0
2021-02-12 11:55:00,268.33,268.33,267.57,267.83,213546.0,268.33,268.33,267.57,267.83,213546.0
2021-02-12 12:00:00,267.87,268.44,267.65,268.18,242403.0,267.87,268.44,267.65,268.18,242403.0
2021-02-12 12:05:00,268.22,268.43,267.87,268.07,162588.0,268.22,268.43,267.87,268.07,162588.0
2021-02-12 12:10:00,268.07,268.08,267.28,267.66,219375.0,268.07,268.08,267.28,267.66,219375.0
2021-02-12 12:15:00,267.64,267.69,266.72,267.07,303210.0,267.64,267.69,266.72,267.07,303210.0
2021-02-12 12:20:00,267.04,267.08,266.29,266.41,313152.0,267.04,267.08,266.29,266.41,313152.0
2021-02-12 12:25:00,266.37,266.89,266.33,266.33,361197.0,266.37,266.89,266.33,266.33,361197.0
2021-02-12 12:30:00,266.34,266.6,266.1,266.12,286509.0,266.34,266.6,266.1,266.12,286509.0
2021-02-12 12:35:00,266.17,266.83,265.77,266.72,384750.0,266.17,266.83,265.77,266.72,384750.0
2021-02-12 12:40:00,266.67,267.35,266.5,267.15,225246.0,266.67,267.35,266.5,267.15,225246.0
2021-02-12 12:45:00,267.1,267.73,267.01,267.58,395490.0,267.1,267.73,267.01,267.58,395490.0
2021-02-12 12:50:00,267.52,267.59,267.12,267.17,186516.0,267.52,267.59,267.12,267.17,186516.0
2021-02-12 12:55:00,267.17,268.34,267.17,267.63,424146.0,267.17,268.34,267.17,267.63,424146.0
2021-02-12 13:00:00,267.67,267.81,266.87,267.2,207603.0,267.67,267.81,266.87,267.2,207603.0
2021-02-12 13:05:00,267.21,267.6,267.2,267.41,151383.0,267.21,267.6,267.2,267.41,151383.0
2021-02-12 13:10:00,267.46,267.63,267.29,267.63,137190.0,267.46,267.63,267.29,267.63,137190.0
2021-02-12 13:15:00,267.57,267.75,267.0,267.08,178989.0,267.57,267.75,267.0,267.08,178989.0
2021-02-12 13:20:00,267.09,267.1,266.59,266.96,385713.0,267.09,267.1,266.59,266.96,385713.0
2021-02-12 13:25:00,266.92,267.44,266.89,267.31,191355.0,266.92,267.44,266.89,267.31,191355.0
2021-02-12 13:30:00,267.33,267.43,267.04,267.1,176241.0,267.33,267.43,267.04,267.1,176241.0
2021-02-12 13:35:00,267.07,267.93,266.94,267.47,309267.0,267.07,267.93,266.94,267.47,309267.0
2021-02-12 13:40:00,267.51,267.64,267.31,267.45,124911.0,267.51,267.64,267.31,267.45,124911.0
2021-02-12 13:45:00,267.49,267.49,266.92,267.23,183159.0,267.49,267.49,266.92,267.23,183159.0
2021-02-12 13:50:00,267.23,267.23,266.75,266.82,185838.0,267.23,267.23,266.75,266.82,185838.0
2021-02-12 13:55:00,266.85,266.92,266.4,266.87,302523.0,266.85,266.92,266.4,266.87,302523.0
2021-02-12 14:00:00,266.87,267.0,266.45,266.47,218856.0,266.87,267.0,266.45,266.47,218856.0
2021-02-12 14:05:00,266.47,267.42,266.34,267.2,311427.0,266.47,267.42,266.34,267.2,311427.0
2021-02-12 14:10:00,267.23,267.54,267.01,267.47,203796.0,267.23,267.54,267.01,267.47,203796.0
2021-02-12 14:15:00,267.5,267.5,267.03,267.3,141471.0,267.5,267.5,267.03,267.3,141471.0
2021-02-12 14:20:00,267.28,267.36,266.9,267.03,130914.0,267.28,267.36,266.9,267.03,130914.0
2021-02-12 14:25:00,267.06,267.47,267.05,267.39,196197.0,267.06,267.47,267.05,267.39,196197.0
2021-02-12 14:30:00,267.45,267.47,267.22,267.44,111489.0,267.45,267.47,267.22,267.44,111489.0
2021-02-12 14:35:00,267.4,267.57,267.14,267.26,130362.0,267.4,267.57,267.14,267.26,130362.0
2021-02-12 14:40:00,267.27,267.29,266.66,267.18,326364.0,267.27,267.29,266.66,267.18,326364.0
2021-02-12 14:45:00,267.16,268.01,267.12,267.96,316296.0,267.16,268.01,267.12,267.96,316296.0
2021-02-12 14:50:00,267.99,268.03,267.58,267.84,243636.0,267.99,268.03,267.58,267.84,243636.0
2021-02-12 14:55:00,267.8,268.0,267.68,267.71,197697.0,267.8,268.0,267.68,267.71,197697.0
2021-02-12 15:00:00,267.72,267.83,267.18,267.25,228102.0,267.72,267.83,267.18,267.25,228102.0
2021-02-12 15:05:00,267.24,267.67,267.0,267.61,218868.0,267.24,267.67,267.0,267.61,218868.0
2021-02-12 15:10:00,267.63,267.77,267.46,267.68,122619.0,267.63,267.77,267.46,267.68,122619.0
2021-02-12 15:15:00,267.73,267.92,267.46,267.53,171624.0,267.73,267.92,267.46,267.53,171624.0
2021-02-12 15:20:00,267.52,268.33,267.49,268.23,471471.0,267.52,268.33,267.49,268.23,471471.0
2021-02-12 15:25:00,268.26,268.66,268.09,268.42,456252.0,268.26,268.66,268.09,268.42,456252.0
2021-02-12 15:30:00,268.46,269.18,268.3,269.08,547956.0,268.46,269.18,268.3,269.08,547956.0
2021-02-12 15:35:00,269.07,271.57,268.96,271.03,1181883.0,269.07,271.57,268.96,271.03,1181883.0
2021-02-12 15:40:00,271.09,271.67,270.45,270.83,938886.0,271.09,271.67,270.45,270.83,938886.0
2021-02-12 15:45:00,270.81,271.41,270.36,270.7,597267.0,270.81,271.41,270.36,270.7,597267.0
2021-02-12 15:50:00,270.72,272.44,270.72,272.35,951438.0,270.72,272.44,270.72,272.35,951438.0
2021-02-12 15:55:00,272.38,272.4,271.87,272.01,914781.0,272.38,272.4,271.87,272.01,914781.0
2021-02-16 09:30:00,272.67,273.67,271.89,272.11,1808610.0,272.67,273.67,271.89,272.11,1808610.0
2021-02-16 09:35:00,272.08,272.91,269.87,270.63,1226901.0,272.08,272.91,269.87,270.63,1226901.0
2021-02-16 09:40:00,270.66,271.48,269.14,271.28,1098234.0,270.66,271.48,269.14,271.28,1098234.0
2021-02-16 09:45:00,271.31,271.71,270.45,270.77,599643.0,271.31,271.71,270.45,270.77,599643.0
2021-02-16 09:50:00,270.71,271.59,270.54,271.14,459981.0,270.71,271.59,270.54,271.14,459981.0
2021-02-16 09:55:00,271.22,272.6,271.22,271.85,720984.0,271.22,272.6,271.22,271.85,720984.0
2021-02-16 10:00:00,271.89,271.92,270.99,271.5,505863.0,271.89,271.92,270.99,271.5,505863.0
2021-02-16 10:05:00,271.42,271.44,270.62,270.96,332292.0,271.42,271.44,270.62,270.96,332292.0
2021-02-16 10:10:00,270.89,271.29,270.56,270.94,306351.0,270.89,271.29,270.56,270.94,306351.0
2021-02-16 10:15:00,270.92,271.08,270.1,270.38,403338.0,270.92,271.08,270.1,270.38,403338.0
2021-02-16 10:20:00,270.43,270.43,269.68,269.89,530289.0,270.43,270.43,269.68,269.89,530289.0
2021-02-16 10:25:00,269.87,270.72,269.81,270.53,339615.0,269.87,270.72,269.81,270.53,339615.0
2021-02-16 10:30:00,270.53,270.72,269.95,270.08,314997.0,270.53,270.72,269.95,270.08,314997.0
2021-02-16 10:35:00,270.08,270.15,269.24,269.41,710811.0,270.08,270.15,269.24,269.41,710811.0
2021-02-16 10:40:00,269.4,269.7,269.05,269.36,437328.0,269.4,269.7,269.05,269.36,437328.0
2021-02-16 10:45:00,269.4,269.61,268.5,268.79,627417.0,269.4,269.61,268.5,268.79,627417.0
2021-02-16 10:50:00,268.77,268.9,268.09,268.33,586782.0,268.77,268.9,268.09,268.33,586782.0
2021-02-16 10:55:00,268.31,268.81,268.24,268.37,367731.0,268.31,268.81,268.24,268.37,367731.0
2021-02-16 11:00:00,268.4,268.77,267.81,268.42,534063.0,268.4,268.77,267.81,268.42,534063.0
2021-02-16 11:05:00,268.38,268.43,267.01,267.23,639960.0,268.38,268.43,267.01,267.23,639960.0
2021-02-16 11:10:00,267.19,267.67,267.04,267.58,536094.0,267.19,267.67,267.04,267.58,536094.0
2021-02-16 11:15:00,267.58,267.96,266.14,266.55,871407.0,267.58,267.96,266.14,266.55,871407.0
2021-02-16 11:20:00,266.59,266.91,265.36,265.67,733443.0,266.59,266.91,265.36,265.67,733443.0
2021-02-16 11:25:00,265.65,265.74,265.0,265.68,799344.0,265.65,265.74,265.0,265.68,799344.0
2021-02-16 11:30:00,265.64,266.48,264.92,266.34,871383.0,265.64,266.48,264.92,266.34,871383.0
2021-02-16 11:35:00,266.29,266.95,266.22,266.67,595311.0,266.29,266.95,266.22,266.67,595311.0
2021-02-16 11:40:00,266.67,267.23,266.65,266.76,375657.0,266.67,267.23,266.65,266.76,375657.0
2021-02-16 11:45:00,266.81,266.89,266.0,266.16,419382.0,266.81,266.89,266.0,266.16,419382.0
2021-02-16 11:50:00,266.07,266.5,265.4,266.26,537237.0,266.07,266.5,265.4,266.26,537237.0
2021-02-16 11:55:00,266.28,266.33,265.34,265.4,369930.0,266.28,266.33,265.34,265.4,369930.0
2021-02-16 12:00:00,265.38,266.52,265.3,266.17,516444.0,265.38,266.52,265.3,266.17,516444.0
2021-02-16 12:05:00,266.06,266.09,264.67,264.9,722628.0,266.06,266.09,264.67,264.9,722628.0
2021-02-16 12:10:00,264.86,266.05,264.15,265.8,754344.0,264.86,266.05,264.15,265.8,754344.0
2021-02-16 12:15:00,265.8,266.07,265.48,265.6,384576.0,265.8,266.07,265.48,265.6,384576.0
2021-02-16 12:20:00,265.61,266.5,265.4,266.4,379767.0,265.61,266.5,265.4,266.4,379767.0
2021-02-16 12:25:00,266.38,266.83,266.26,266.58,528054.0,266.38,266.83,266.26,266.58,528054.0
2021-02-16 12:30:00,266.57,266.7,266.21,266.3,270492.0,266.57,266.7,266.21,266.3,270492.0
2021-02-16 12:35:00,266.27,266.73,265.7,265.86,402093.0,266.27,266.73,265.7,265.86,402093.0
2021-02-16 12:40:00,265.78,266.15,265.69,265.95,200937.0,265.78,266.15,265.69,265.95,200937.0
2021-02-16 12:45:00,266.03,266.73,266.0,266.64,302721.0,266.03,266.73,266.0,266.64,302721.0
2021-02-16 12:50:00,266.65,267.6,266.47,267.35,524019.0,266.65,267.6,266.47,267.35,524019.0
2021-02-16 12:55:00,267.38,267.83,267.08,267.66,316866.0,267.38,267.83,267.08,267.66,316866.0
2021-02-16 13:00:00,267.63,267.97,267.49,267.83,312105.0,267.63,267.97,267.49,267.83,312105.0
2021-02-16 13:05:00,267.85,267.87,267.48,267.53,190326.0,267.85,267.87,267.48,267.53,190326.0
2021-02-16 13:10:00,267.52,267.92,267.29,267.72,215643.0,267.52,267.92,267.29,267.72,215643.0
2021-02-16 13:15:00,267.73,267.92,267.57,267.69,125049.0,267.73,267.92,267.57,267.69,125049.0
2021-02-16 13:20:00,267.75,268.23,267.73,268.01,251490.0,267.75,268.23,267.73,268.01,251490.0
2021-02-16 13:25:00,267.95,268.06,267.5,267.91,235977.0,267.95,268.06,267.5,267.91,235977.0
2021-02-16 13:30:00,267.9,267.97,267.5,267.59,120195.0,267.9,267.97,267.5,267.59,120195.0
2021-02-16 13:35:00,267.62,267.71,267.33,267.44,169710.0,267.62,267.71,267.33,267.44,169710.0
2021-02-16 13:40:00,267.44,267.54,266.72,267.07,228897.0,267.44,267.54,266.72,267.07,228897.0
2021-02-16 13:45:00,267.06,267.17,266.67,266.79,144729.0,267.06,267.17,266.67,266.79,144729.0
2021-02-16 13:50:00,266.79,266.85,266.25,266.38,330306.0,266.79,266.85,266.25,266.38,330306.0
2021-02-16 13:55:00,266.41,266.48,265.87,266.29,199794.0,266.41,266.48,265.87,266.29,199794.0
2021-02-16 14:00:00,266.33,266.66,266.29,266.41,157206.0,266.33,266.66,266.29,266.41,157206.0
2021-02-16 14:05:00,266.45,266.64,266.07,266.35,150954.0,266.45,266.64,266.07,266.35,150954.0
2021-02-16 14:10:00,266.38,266.77,266.18,266.65,175512.0,266.38,266.77,266.18,266.65,175512.0
2021-02-16 14:15:00,266.52,267.02,266.52,266.95,178158.0,266.52,267.02,266.52,266.95,178158.0
2021-02-16 14:20:00,266.95,267.11,266.68,266.96,133623.0,266.95,267.11,266.68,266.96,133623.0
2021-02-16 14:25:00,266.93,267.13,266.76,267.04,126792.0,266.93,267.13,266.76,267.04,126792.0
2021-02-16 14:30:00,267.07,267.77,267.04,267.43,288231.0,267.07,267.77,267.04,267.43,288231.0
2021-02-16 14:35:00,267.47,267.58,266.88,266.9,204006.0,267.47,267.58,266.88,266.9,204006.0
2021-02-16 14:40:00,266.9,267.0,266.61,266.61,184530.0,266.9,267.0,266.61,266.61,184530.0
2021-02-16 14:45:00,266.61,266.66,266.3,266.49,139896.0,266.61,266.66,266.3,266.49,139896.0
2021-02-16 14:50:00,266.48,266.58,265.8,266.0,209124.0,266.48,266.58,265.8,266.0,209124.0
2021-02-16 14:55:00,266.0,266.22,265.67,266.09,231249.0,266.0,266.22,265.67,266.09,231249.0
2021-02-16 15:00:00,266.08,266.18,265.58,266.02,197832.0,266.08,266.18,265.58,266.02,197832.0
2021-02-16 15:05:00,266.03,266.07,265.45,265.77,190131.0,266.03,266.07,265.45,265.77,190131.0
2021-02-16 15:10:00,265.75,266.0,265.55,265.92,230592.0,265.75,266.0,265.55,265.92,230592.0
2021-02-16 15:15:00,265.9,266.27,265.83,265.94,184185.0,265.9,266.27,265.83,265.94,184185.0
2021-02-16 15:20:00,265.98,266.42,265.98,266.25,190173.0,265.98,266.42,265.98,266.25,190173.0
2021-02-16 15:25:00,266.27,266.54,265.77,265.84,237945.0,266.27,266.54,265.77,265.84,237945.0
2021-02-16 15:30:00,265.84,266.17,265.67,266.14,224847.0,265.84,266.17,265.67,266.14,224847.0
2021-02-16 15:35:00,266.17,266.49,265.45,265.49,278055.0,266.17,266.49,265.45,265.49,278055.0
2021-02-16 15:40:00,265.49,265.74,265.33,265.64,275340.0,265.49,265.74,265.33,265.64,275340.0
2021-02-16 15:45:00,265.67,265.82,265.1,265.19,310428.0,265.67,265.82,265.1,265.19,310428.0
2021-02-16 15:50:00,265.2,265.38,264.83,265.33,591207.0,265.2,265.38,264.83,265.33,591207.0
2021-02-16 15:55:00,265.33,265.62,265.0,265.33,725394.0,265.33,265.62,265.0,265.33,725394.0
2021-02-17 09:30:00,259.67,259.93,254.0,256.52,3694872.0,259.67,259.93,254.0,256.52,3694872.0
2021-02-17 09:35:00,256.44,257.6,255.39,256.79,1494699.0,256.44,257.6,255.39,256.79,1494699.0
2021-02-17 09:40:00,256.69,259.33,256.46,258.62,1630305.0,256.69,259.33,256.46,258.62,1630305.0
2021-02-17 09:45:00,258.57,260.67,257.52,259.28,1242660.0,258.57,260.67,257.52,259.28,1242660.0
2021-02-17 09:50:00,259.33,262.38,259.28,262.33,1461048.0,259.33,262.38,259.28,262.33,1461048.0
2021-02-17 09:55:00,262.4,263.33,261.67,262.37,974583.0,262.4,263.33,261.67,262.37,974583.0
2021-02-17 10:00:00,262.34,262.73,261.05,261.05,780882.0,262.34,262.73,261.05,261.05,780882.0
2021-02-17 10:05:00,261.06,262.2,260.48,262.0,716691.0,261.06,262.2,260.48,262.0,716691.0
2021-02-17 10:10:00,261.94,261.96,260.36,260.77,548331.0,261.94,261.96,260.36,260.77,548331.0
2021-02-17 10:15:00,260.72,260.83,259.83,260.36,488676.0,260.72,260.83,259.83,260.36,488676.0
2021-02-17 10:20:00,260.36,260.9,258.88,259.02,693261.0,260.36,260.9,258.88,259.02,693261.0
2021-02-17 10:25:00,259.0,260.09,258.6,259.67,788472.0,259.0,260.09,258.6,259.67,788472.0
2021-02-17 10:30:00,259.76,260.26,259.0,259.87,546924.0,259.76,260.26,259.0,259.87,546924.0
2021-02-17 10:35:00,259.87,260.67,258.6,258.85,590334.0,259.87,260.67,258.6,258.85,590334.0
2021-02-17 10:40:00,258.89,259.22,258.11,258.45,497298.0,258.89,259.22,258.11,258.45,497298.0
2021-02-17 10:45:00,258.49,259.36,258.04,259.27,641658.0,258.49,259.36,258.04,259.27,641658.0
2021-02-17 10:50:00,259.25,259.33,258.4,258.61,339150.0,259.25,259.33,258.4,258.61,339150.0
2021-02-17 10:55:00,258.65,259.92,258.28,259.86,435744.0,258.65,259.92,258.28,259.86,435744.0
2021-02-17 11:00:00,259.82,260.31,258.35,258.41,538188.0,259.82,260.31,258.35,258.41,538188.0
2021-02-17 11:05:00,258.35,258.5,257.43,257.92,602826.0,258.35,258.5,257.43,257.92,602826.0
2021-02-17 11:10:00,257.86,257.96,256.88,257.16,562071.0,257.86,257.96,256.88,257.16,562071.0
2021-02-17 11:15:00,257.19,257.63,256.19,256.65,711810.0,257.19,257.63,256.19,256.65,711810.0
2021-02-17 11:20:00,256.6,257.5,256.1,256.81,501699.0,256.6,257.5,256.1,256.81,501699.0
2021-02-17 11:25:00,256.9,257.79,256.03,257.16,673212.0,256.9,257.79,256.03,257.16,673212.0
2021-02-17 11:30:00,257.16,257.88,256.34,256.85,445776.0,257.16,257.88,256.34,256.85,445776.0
2021-02-17 11:35:00,256.87,256.89,255.7,256.2,569595.0,256.87,256.89,255.7,256.2,569595.0
2021-02-17 11:40:00,256.23,256.67,256.06,256.28,412071.0,256.23,256.67,256.06,256.28,412071.0
2021-02-17 11:45:00,256.22,257.62,256.19,257.44,601323.0,256.22,257.62,256.19,257.44,601323.0
2021-02-17 11:50:00,257.44,257.77,257.22,257.61,470043.0,257.44,257.77,257.22,257.61,470043.0
2021-02-17 11:55:00,257.58,258.0,257.09,257.86,386922.0,257.58,258.0,257.09,257.86,386922.0
2021-02-17 12:00:00,257.98,258.3,257.56,257.91,335964.0,257.98,258.3,257.56,257.91,335964.0
2021-02-17 12:05:00,257.85,258.79,257.64,258.66,400110.0,257.85,258.79,257.64,258.66,400110.0
2021-02-17 12:10:00,258.66,258.96,258.32,258.95,305226.0,258.66,258.96,258.32,258.95,305226.0
2021-02-17 12:15:00,258.96,259.03,258.16,258.33,398835.0,258.96,259.03,258.16,258.33,398835.0
2021-02-17 12:20:00,258.32,258.43,257.56,257.92,291645.0,258.32,258.43,257.56,257.92,291645.0
2021-02-17 12:25:00,257.92,258.33,257.55,258.06,256383.0,257.92,258.33,257.55,258.06,256383.0
2021-02-17 12:30:00,258.05,259.81,257.87,259.72,639783.0,258.05,259.81,257.87,259.72,639783.0
2021-02-17 12:35:00,259.73,260.1,259.04,259.43,665151.0,259.73,260.1,259.04,259.43,665151.0
2021-02-17 12:40:00,259.46,259.52,258.99,259.35,232119.0,259.46,259.52,258.99,259.35,232119.0
2021-02-17 12:45:00,259.34,259.93,259.1,259.93,362271.0,259.34,259.93,259.1,259.93,362271.0
2021-02-17 12:50:00,259.93,260.21,259.39,259.49,321798.0,259.93,260.21,259.39,259.49,321798.0
2021-02-17 12:55:00,259.49,259.91,259.42,259.74,207753.0,259.49,259.91,259.42,259.74,207753.0
2021-02-17 13:00:00,259.74,261.52,259.67,261.17,513639.0,259.74,261.52,259.67,261.17,513639.0
2021-02-17 13:05:00,261.13,261.5,260.85,261.45,338193.0,261.13,261.5,260.85,261.45,338193.0
2021-02-17 13:10:00,261.4,261.68,260.9,261.4,305358.0,261.4,261.68,260.9,261.4,305358.0
2021-02-17 13:15:00,261.45,261.5,260.56,260.81,317604.0,261.45,261.5,260.56,260.81,317604.0
2021-02-17 13:20:00,260.78,261.42,260.12,260.67,292266.0,260.78,261.42,260.12,260.67,292266.0
2021-02-17 13:25:00,260.66,260.83,259.72,260.67,360021.0,260.66,260.83,259.72,260.67,360021.0
2021-02-17 13:30:00,260.72,261.0,260.39,260.89,207486.0,260.72,261.0,260.39,260.89,207486.0
2021-02-17 13:35:00,260.86,261.15,260.67,261.09,109728.0,260.86,261.15,260.67,261.09,109728.0
2021-02-17 13:40:00,261.13,261.33,260.88,260.91,132195.0,261.13,261.33,260.88,260.91,132195.0
2021-02-17 13:45:00,260.93,260.93,260.44,260.54,207855.0,260.93,260.93,260.44,260.54,207855.0
2021-02-17 13:50:00,260.56,261.93,260.42,261.69,243891.0,260.56,261.93,260.42,261.69,243891.0
2021-02-17 13:55:00,261.67,262.72,261.4,262.26,553449.0,261.67,262.72,261.4,262.26,553449.0
2021-02-17 14:00:00,262.28,263.0,262.1,262.18,382938.0,262.28,263.0,262.1,262.18,382938.0
2021-02-17 14:05:00,262.28,262.87,262.21,262.62,248022.0,262.28,262.87,262.21,262.62,248022.0
2021-02-17 14:10:00,262.65,262.66,261.93,262.06,233772.0,262.65,262.66,261.93,262.06,233772.0
2021-02-17 14:15:00,262.04,262.55,261.66,262.45,227886.0,262.04,262.55,261.66,262.45,227886.0
2021-02-17 14:20:00,262.46,262.56,261.66,262.32,250470.0,262.46,262.56,261.66,262.32,250470.0
2021-02-17 14:25:00,262.34,262.47,261.67,262.17,205080.0,262.34,262.47,261.67,262.17,205080.0
2021-02-17 14:30:00,262.18,264.33,262.03,264.0,856479.0,262.18,264.33,262.03,264.0,856479.0
2021-02-17 14:35:00,264.06,265.67,264.03,265.26,876438.0,264.06,265.67,264.03,265.26,876438.0
2021-02-17 14:40:00,265.29,265.38,264.67,265.35,544839.0,265.29,265.38,264.67,265.35,544839.0
2021-02-17 14:45:00,265.35,265.39,264.48,264.52,406935.0,265.35,265.39,264.48,264.52,406935.0
2021-02-17 14:50:00,264.55,265.0,264.41,264.77,306072.0,264.55,265.0,264.41,264.77,306072.0
2021-02-17 14:55:00,264.72,265.19,264.28,264.3,321438.0,264.72,265.19,264.28,264.3,321438.0
2021-02-17 15:00:00,264.28,264.92,264.2,264.48,262176.0,264.28,264.92,264.2,264.48,262176.0
2021-02-17 15:05:00,264.42,265.14,264.32,264.66,313518.0,264.42,265.14,264.32,264.66,313518.0
2021-02-17 15:10:00,264.74,264.75,263.8,263.95,268389.0,264.74,264.75,263.8,263.95,268389.0
2021-02-17 15:15:00,263.99,265.11,263.83,264.88,426690.0,263.99,265.11,263.83,264.88,426690.0
2021-02-17 15:20:00,264.85,265.67,264.79,265.59,514560.0,264.85,265.67,264.79,265.59,514560.0
2021-02-17 15:25:00,265.61,265.8,264.84,265.0,426678.0,265.61,265.8,264.84,265.0,426678.0
2021-02-17 15:30:00,265.04,265.37,264.8,265.27,293544.0,265.04,265.37,264.8,265.27,293544.0
2021-02-17 15:35:00,265.27,265.86,265.04,265.24,422742.0,265.27,265.86,265.04,265.24,422742.0
2021-02-17 15:40:00,265.14,265.55,265.11,265.31,405852.0,265.14,265.55,265.11,265.31,405852.0
2021-02-17 15:45:00,265.33,265.55,265.17,265.42,395877.0,265.33,265.55,265.17,265.42,395877.0
2021-02-17 15:50:00,265.44,266.17,265.44,266.02,633195.0,265.44,266.17,265.44,266.02,633195.0
2021-02-17 15:55:00,265.98,266.61,265.58,266.08,1010382.0,265.98,266.61,265.58,266.08,1010382.0
2021-02-18 09:30:00,260.25,262.26,259.73,260.93,1651254.0,260.25,262.26,259.73,260.93,1651254.0
2021-02-18 09:35:00,260.92,262.19,260.4,261.84,942003.0,260.92,262.19,260.4,261.84,942003.0
2021-02-18 09:40:00,261.73,263.97,261.41,263.29,1180752.0,261.73,263.97,261.41,263.29,1180752.0
2021-02-18 09:45:00,263.26,264.66,263.17,263.33,930441.0,263.26,264.66,263.17,263.33,930441.0
2021-02-18 09:50:00,263.33,263.56,262.45,262.51,567699.0,263.33,263.56,262.45,262.51,567699.0
2021-02-18 09:55:00,262.5,263.0,261.91,262.1,601467.0,262.5,263.0,261.91,262.1,601467.0
2021-02-18 10:00:00,262.06,262.58,261.71,261.77,538227.0,262.06,262.58,261.71,261.77,538227.0
2021-02-18 10:05:00,261.8,261.95,260.89,261.25,689928.0,261.8,261.95,260.89,261.25,689928.0
2021-02-18 10:10:00,261.4,261.77,260.33,260.88,749508.0,261.4,261.77,260.33,260.88,749508.0
2021-02-18 10:15:00,260.91,261.21,260.22,260.59,429369.0,260.91,261.21,260.22,260.59,429369.0
2021-02-18 10:20:00,260.65,260.91,259.53,260.03,666327.0,260.65,260.91,259.53,260.03,666327.0
2021-02-18 10:25:00,260.0,260.42,258.83,260.33,780312.0,260.0,260.42,258.83,260.33,780312.0
2021-02-18 10:30:00,260.3,260.79,259.4,260.7,610716.0,260.3,260.79,259.4,260.7,610716.0
2021-02-18 10:35:00,260.71,261.94,260.48,261.54,631203.0,260.71,261.94,260.48,261.54,631203.0
2021-02-18 10:40:00,261.53,261.64,260.8,261.39,392046.0,261.53,261.64,260.8,261.39,392046.0
2021-02-18 10:45:00,261.36,261.62,260.83,261.54,291846.0,261.36,261.62,260.83,261.54,291846.0
2021-02-18 10:50:00,261.54,262.12,261.25,262.0,446934.0,261.54,262.12,261.25,262.0,446934.0
2021-02-18 10:55:00,262.04,262.47,261.13,261.33,349650.0,262.04,262.47,261.13,261.33,349650.0
2021-02-18 11:00:00,261.37,261.62,260.8,261.53,275520.0,261.37,261.62,260.8,261.53,275520.0
2021-02-18 11:05:00,261.55,262.12,261.23,261.49,288846.0,261.55,262.12,261.23,261.49,288846.0
2021-02-18 11:10:00,261.58,261.96,260.96,261.47,240405.0,261.58,261.96,260.96,261.47,240405.0
2021-02-18 11:15:00,261.44,263.33,261.44,262.96,662202.0,261.44,263.33,261.44,262.96,662202.0
2021-02-18 11:20:00,262.93,264.08,262.91,263.22,809871.0,262.93,264.08,262.91,263.22,809871.0
2021-02-18 11:25:00,263.26,263.57,263.0,263.1,352473.0,263.26,263.57,263.0,263.1,352473.0
2021-02-18 11:30:00,263.0,264.12,263.0,263.96,427581.0,263.0,264.12,263.0,263.96,427581.0
2021-02-18 11:35:00,263.94,264.42,263.42,263.5,502716.0,263.94,264.42,263.42,263.5,502716.0
2021-02-18 11:40:00,263.55,263.93,263.27,263.82,291015.0,263.55,263.93,263.27,263.82,291015.0
2021-02-18 11:45:00,263.8,263.81,262.59,262.98,300639.0,263.8,263.81,262.59,262.98,300639.0
2021-02-18 11:50:00,262.97,263.08,262.53,262.83,260733.0,262.97,263.08,262.53,262.83,260733.0
2021-02-18 11:55:00,262.86,263.16,262.27,262.55,156720.0,262.86,263.16,262.27,262.55,156720.0
2021-02-18 12:00:00,262.51,262.62,262.06,262.17,201213.0,262.51,262.62,262.06,262.17,201213.0
2021-02-18 12:05:00,262.11,262.38,261.78,262.35,321768.0,262.11,262.38,261.78,262.35,321768.0
2021-02-18 12:10:00,262.32,262.76,262.01,262.64,266511.0,262.32,262.76,262.01,262.64,266511.0
2021-02-18 12:15:00,262.62,263.13,262.37,263.05,194091.0,262.62,263.13,262.37,263.05,194091.0
2021-02-18 12:20:00,263.02,263.35,262.98,263.26,200844.0,263.02,263.35,262.98,263.26,200844.0
2021-02-18 12:25:00,263.2,263.76,262.58,263.08,306873.0,263.2,263.76,262.58,263.08,306873.0
2021-02-18 12:30:00,263.03,263.14,262.58,262.71,137172.0,263.03,263.14,262.58,262.71,137172.0
2021-02-18 12:35:00,262.73,262.94,262.46,262.54,121875.0,262.73,262.94,262.46,262.54,121875.0
2021-02-18 12:40:00,262.57,262.97,262.27,262.27,131649.0,262.57,262.97,262.27,262.27,131649.0
2021-02-18 12:45:00,262.38,262.49,262.07,262.09,190356.0,262.38,262.49,262.07,262.09,190356.0
2021-02-18 12:50:00,262.11,262.25,261.85,262.25,214182.0,262.11,262.25,261.85,262.25,214182.0
2021-02-18 12:55:00,262.2,262.45,262.0,262.15,231861.0,262.2,262.45,262.0,262.15,231861.0
2021-02-18 13:00:00,262.17,262.17,261.06,261.1,384441.0,262.17,262.17,261.06,261.1,384441.0
2021-02-18 13:05:00,261.1,261.41,260.99,261.2,374154.0,261.1,261.41,260.99,261.2,374154.0
2021-02-18 13:10:00,261.17,261.37,260.6,260.92,247428.0,261.17,261.37,260.6,260.92,247428.0
2021-02-18 13:15:00,260.97,261.86,260.62,261.71,417198.0,260.97,261.86,260.62,261.71,417198.0
2021-02-18 13:20:00,261.75,262.71,261.42,262.42,370464.0,261.75,262.71,261.42,262.42,370464.0
2021-02-18 13:25:00,262.46,262.63,262.08,262.15,280842.0,262.46,262.63,262.08,262.15,280842.0
2021-02-18 13:30:00,262.2,262.53,262.06,262.1,173787.0,262.2,262.53,262.06,262.1,173787.0
2021-02-18 13:35:00,262.06,262.13,261.77,262.02,156693.0,262.06,262.13,261.77,262.02,156693.0
2021-02-18 13:40:00,262.0,262.04,261.43,261.88,171993.0,262.0,262.04,261.43,261.88,171993.0
2021-02-18 13:45:00,261.91,262.07,261.51,261.69,165384.0,261.91,262.07,261.51,261.69,165384.0
2021-02-18 13:50:00,261.75,262.25,261.57,261.78,186297.0,261.75,262.25,261.57,261.78,186297.0
2021-02-18 13:55:00,261.76,262.2,261.62,261.72,207882.0,261.76,262.2,261.62,261.72,207882.0
2021-02-18 14:00:00,261.7,262.67,261.65,262.4,255261.0,261.7,262.67,261.65,262.4,255261.0
2021-02-18 14:05:00,262.39,262.39,261.86,262.03,163908.0,262.39,262.39,261.86,262.03,163908.0
2021-02-18 14:10:00,262.08,262.53,262.07,262.53,116232.0,262.08,262.53,262.07,262.53,116232.0
2021-02-18 14:15:00,262.49,262.65,262.16,262.35,171570.0,262.49,262.65,262.16,262.35,171570.0
2021-02-18 14:20:00,262.39,262.95,262.39,262.86,248523.0,262.39,262.95,262.39,262.86,248523.0
2021-02-18 14:25:00,262.83,263.27,262.53,262.73,253506.0,262.83,263.27,262.53,262.73,253506.0
2021-02-18 14:30:00,262.69,262.85,262.29,262.53,121467.0,262.69,262.85,262.29,262.53,121467.0
2021-02-18 14:35:00,262.54,262.59,262.17,262.54,118893.0,262.54,262.59,262.17,262.54,118893.0
2021-02-18 14:40:00,262.59,262.75,262.13,262.21,152493.0,262.59,262.75,262.13,262.21,152493.0
2021-02-18 14:45:00,262.2,262.76,262.11,262.32,134010.0,262.2,262.76,262.11,262.32,134010.0
2021-02-18 14:50:00,262.28,262.6,262.17,262.45,86142.0,262.28,262.6,262.17,262.45,86142.0
2021-02-18 14:55:00,262.39,263.67,262.25,263.44,490131.0,262.39,263.67,262.25,263.44,490131.0
2021-02-18 15:00:00,263.44,263.93,263.11,263.85,395676.0,263.44,263.93,263.11,263.85,395676.0
2021-02-18 15:05:00,263.84,264.3,263.74,264.11,410670.0,263.84,264.3,263.74,264.11,410670.0
2021-02-18 15:10:00,264.08,264.59,263.65,264.56,373707.0,264.08,264.59,263.65,264.56,373707.0
2021-02-18 15:15:00,264.56,264.9,264.42,264.51,554982.0,264.56,264.9,264.42,264.51,554982.0
2021-02-18 15:20:00,264.52,264.57,263.63,264.05,469056.0,264.52,264.57,263.63,264.05,469056.0
2021-02-18 15:25:00,264.09,264.27,263.35,263.45,305892.0,264.09,264.27,263.35,263.45,305892.0
2021-02-18 15:30:00,263.48,263.93,263.35,263.4,409074.0,263.48,263.93,263.35,263.4,409074.0
2021-02-18 15:35:00,263.44,263.78,263.08,263.16,358077.0,263.44,263.78,263.08,263.16,358077.0
2021-02-18 15:40:00,263.2,263.31,262.64,262.86,317484.0,263.2,263.31,262.64,262.86,317484.0
2021-02-18 15:45:00,262.89,263.1,261.87,262.12,461751.0,262.89,263.1,261.87,262.12,461751.0
2021-02-18 15:50:00,262.17,262.57,261.88,262.12,605904.0,262.17,262.57,261.88,262.12,605904.0
2021-02-18 15:55:00,262.12,262.46,262.02,262.43,761871.0,262.12,262.46,262.02,262.43,761871.0
2021-02-19 09:30:00,265.0,265.6,263.72,264.37,1917717.0,265.0,265.6,263.72,264.37,1917717.0
2021-02-19 09:35:00,264.38,264.45,263.07,264.11,756714.0,264.38,264.45,263.07,264.11,756714.0
2021-02-19 09:40:00,264.04,264.78,263.57,264.66,502740.0,264.04,264.78,263.57,264.66,502740.0
2021-02-19 09:45:00,264.54,264.63,263.58,263.72,340533.0,264.54,264.63,263.58,263.72,340533.0
2021-02-19 09:50:00,263.67,264.15,262.73,263.09,661926.0,263.67,264.15,262.73,263.09,661926.0
2021-02-19 09:55:00,262.97,264.28,262.88,264.01,497064.0,262.97,264.28,262.88,264.01,497064.0
2021-02-19 10:00:00,264.01,264.04,263.21,263.48,364137.0,264.01,264.04,263.21,263.48,364137.0
2021-02-19 10:05:00,263.51,263.96,263.25,263.42,371004.0,263.51,263.96,263.25,263.42,371004.0
2021-02-19 10:10:00,263.45,263.55,262.77,263.38,361548.0,263.45,263.55,262.77,263.38,361548.0
2021-02-19 10:15:00,263.38,263.73,262.5,262.62,496650.0,263.38,263.73,262.5,262.62,496650.0
2021-02-19 10:20:00,262.58,263.38,262.35,263.15,519537.0,262.58,263.38,262.35,263.15,519537.0
2021-02-19 10:25:00,263.1,263.13,261.9,262.33,526083.0,263.1,263.13,261.9,262.33,526083.0
2021-02-19 10:30:00,262.26,262.8,261.97,262.52,369843.0,262.26,262.8,261.97,262.52,369843.0
2021-02-19 10:35:00,262.5,263.53,262.47,263.25,492675.0,262.5,263.53,262.47,263.25,492675.0
2021-02-19 10:40:00,263.24,263.51,262.56,263.08,439485.0,263.24,263.51,262.56,263.08,439485.0
2021-02-19 10:45:00,263.05,263.57,262.89,263.46,331275.0,263.05,263.57,262.89,263.46,331275.0
2021-02-19 10:50:00,263.53,263.93,263.34,263.39,459816.0,263.53,263.93,263.34,263.39,459816.0
2021-02-19 10:55:00,263.35,263.92,263.11,263.13,296616.0,263.35,263.92,263.11,263.13,296616.0
2021-02-19 11:00:00,263.15,263.46,263.07,263.19,195450.0,263.15,263.46,263.07,263.19,195450.0
2021-02-19 11:05:00,263.21,263.29,262.89,263.02,211359.0,263.21,263.29,262.89,263.02,211359.0
2021-02-19 11:10:00,263.05,263.05,262.53,262.56,224577.0,263.05,263.05,262.53,262.56,224577.0
2021-02-19 11:15:00,262.56,263.1,262.56,262.92,215469.0,262.56,263.1,262.56,262.92,215469.0
2021-02-19 11:20:00,262.91,263.24,262.71,263.19,259443.0,262.91,263.24,262.71,263.19,259443.0
2021-02-19 11:25:00,263.2,263.74,263.2,263.59,323046.0,263.2,263.74,263.2,263.59,323046.0
2021-02-19 11:30:00,263.59,263.62,263.08,263.47,228558.0,263.59,263.62,263.08,263.47,228558.0
2021-02-19 11:35:00,263.49,264.78,263.42,264.75,733638.0,263.49,264.78,263.42,264.75,733638.0
2021-02-19 11:40:00,264.73,264.73,264.01,264.33,517290.0,264.73,264.73,264.01,264.33,517290.0
2021-02-19 11:45:00,264.34,264.39,263.69,263.87,299913.0,264.34,264.39,263.69,263.87,299913.0
2021-02-19 11:50:00,263.8,263.88,263.17,263.17,303663.0,263.8,263.88,263.17,263.17,303663.0
2021-02-19 11:55:00,263.18,263.37,262.56,262.63,467736.0,263.18,263.37,262.56,262.63,467736.0
2021-02-19 12:00:00,262.57,262.79,262.0,262.48,639924.0,262.57,262.79,262.0,262.48,639924.0
2021-02-19 12:05:00,262.48,262.72,262.0,262.27,399510.0,262.48,262.72,262.0,262.27,399510.0
2021-02-19 12:10:00,262.32,262.89,262.25,262.59,388557.0,262.32,262.89,262.25,262.59,388557.0
2021-02-19 12:15:00,262.63,263.0,262.03,262.04,392787.0,262.63,263.0,262.03,262.04,392787.0
2021-02-19 12:20:00,262.04,262.22,261.74,261.79,473586.0,262.04,262.22,261.74,261.79,473586.0
2021-02-19 12:25:00,261.75,261.88,261.19,261.5,570108.0,261.75,261.88,261.19,261.5,570108.0
2021-02-19 12:30:00,261.42,261.83,260.96,260.96,382287.0,261.42,261.83,260.96,260.96,382287.0
2021-02-19 12:35:00,261.03,261.33,260.58,260.87,414990.0,261.03,261.33,260.58,260.87,414990.0
2021-02-19 12:40:00,260.72,261.04,260.08,260.87,635262.0,260.72,261.04,260.08,260.87,635262.0
2021-02-19 12:45:00,260.81,261.17,260.19,260.2,383031.0,260.81,261.17,260.19,260.2,383031.0
2021-02-19 12:50:00,260.22,260.71,259.51,259.64,515229.0,260.22,260.71,259.51,259.64,515229.0
2021-02-19 12:55:00,259.71,260.58,259.67,260.48,523545.0,259.71,260.58,259.67,260.48,523545.0
2021-02-19 13:00:00,260.41,260.82,260.19,260.69,295092.0,260.41,260.82,260.19,260.69,295092.0
2021-02-19 13:05:00,260.61,260.83,259.68,259.72,336996.0,260.61,260.83,259.68,259.72,336996.0
2021-02-19 13:10:00,259.68,260.76,259.59,260.41,264405.0,259.68,260.76,259.59,260.41,264405.0
2021-02-19 13:15:00,260.38,260.63,259.9,259.9,201465.0,260.38,260.63,259.9,259.9,201465.0
2021-02-19 13:20:00,259.9,260.6,259.78,260.58,290898.0,259.9,260.6,259.78,260.58,290898.0
2021-02-19 13:25:00,260.55,261.11,260.49,260.7,328929.0,260.55,261.11,260.49,260.7,328929.0
2021-02-19 13:30:00,260.73,260.77,260.03,260.45,197484.0,260.73,260.77,260.03,260.45,197484.0
2021-02-19 13:35:00,260.5,261.57,260.39,261.45,419613.0,260.5,261.57,260.39,261.45,419613.0
2021-02-19 13:40:00,261.43,261.67,261.08,261.17,438978.0,261.43,261.67,261.08,261.17,438978.0
2021-02-19 13:45:00,261.2,261.27,260.83,261.08,209229.0,261.2,261.27,260.83,261.08,209229.0
2021-02-19 13:50:00,261.09,261.3,260.67,261.22,231075.0,261.09,261.3,260.67,261.22,231075.0
2021-02-19 13:55:00,261.17,261.6,261.03,261.49,226083.0,261.17,261.6,261.03,261.49,226083.0
2021-02-19 14:00:00,261.44,261.57,261.07,261.11,190671.0,261.44,261.57,261.07,261.11,190671.0
2021-02-19 14:05:00,261.13,261.65,260.73,260.83,265326.0,261.13,261.65,260.73,260.83,265326.0
2021-02-19 14:10:00,260.86,261.04,260.44,260.5,226473.0,260.86,261.04,260.44,260.5,226473.0
2021-02-19 14:15:00,260.57,260.94,260.34,260.63,158889.0,260.57,260.94,260.34,260.63,158889.0
2021-02-19 14:20:00,260.59,260.65,260.01,260.24,233151.0,260.59,260.65,260.01,260.24,233151.0
2021-02-19 14:25:00,260.21,260.38,259.89,260.0,242841.0,260.21,260.38,259.89,260.0,242841.0
2021-02-19 14:30:00,260.0,260.28,259.6,259.64,390051.0,260.0,260.28,259.6,259.64,390051.0
2021-02-19 14:35:00,259.6,259.88,259.34,259.86,331866.0,259.6,259.88,259.34,259.86,331866.0
2021-02-19 14:40:00,259.83,260.23,259.56,260.01,288354.0,259.83,260.23,259.56,260.01,288354.0
2021-02-19 14:45:00,259.99,260.56,259.92,260.16,316218.0,259.99,260.56,259.92,260.16,316218.0
2021-02-19 14:50:00,260.19,260.22,259.83,260.0,255822.0,260.19,260.22,259.83,260.0,255822.0
2021-02-19 14:55:00,259.9,260.54,259.9,260.48,275451.0,259.9,260.54,259.9,260.48,275451.0
2021-02-19 15:00:00,260.46,261.0,260.46,260.55,239280.0,260.46,261.0,260.46,260.55,239280.0
2021-02-19 15:05:00,260.56,260.56,260.02,260.03,186027.0,260.56,260.56,260.02,260.03,186027.0
2021-02-19 15:10:00,260.02,260.57,260.02,260.2,185154.0,260.02,260.57,260.02,260.2,185154.0
2021-02-19 15:15:00,260.17,260.21,259.79,259.92,253965.0,260.17,260.21,259.79,259.92,253965.0
2021-02-19 15:20:00,259.94,259.98,259.37,259.37,293802.0,259.94,259.98,259.37,259.37,293802.0
2021-02-19 15:25:00,259.39,259.59,259.12,259.28,292362.0,259.39,259.59,259.12,259.28,292362.0
2021-02-19 15:30:00,259.28,259.85,259.19,259.53,351042.0,259.28,259.85,259.19,259.53,351042.0
2021-02-19 15:35:00,259.52,260.01,259.4,259.98,258795.0,259.52,260.01,259.4,259.98,258795.0
2021-02-19 15:40:00,260.0,260.04,259.4,259.42,274272.0,260.0,260.04,259.4,259.42,274272.0
2021-02-19 15:45:00,259.45,260.1,259.42,259.88,515181.0,259.45,260.1,259.42,259.88,515181.0
2021-02-19 15:50:00,259.84,260.66,259.8,260.27,643818.0,259.84,260.66,259.8,260.27,643818.0
2021-02-19 15:55:00,260.28,260.51,259.92,260.5,963681.0,260.28,260.51,259.92,260.5,963681.0
2021-02-22 09:30:00,254.22,254.26,250.38,251.51,2671011.0,254.22,254.26,250.38,251.51,2671011.0
2021-02-22 09:35:00,251.5,254.73,250.87,253.59,1302993.0,251.5,254.73,250.87,253.59,1302993.0
2021-02-22 09:40:00,253.61,254.73,252.84,254.54,965175.0,253.61,254.73,252.84,254.54,965175.0
2021-02-22 09:45:00,254.61,256.17,254.29,255.92,1084242.0,254.61,256.17,254.29,255.92,1084242.0
2021-02-22 09:50:00,255.92,255.94,253.51,254.33,1179378.0,255.92,255.94,253.51,254.33,1179378.0
2021-02-22 09:55:00,254.3,254.52,253.03,253.46,799614.0,254.3,254.52,253.03,253.46,799614.0
2021-02-22 10:00:00,253.34,254.18,253.0,253.59,609732.0,253.34,254.18,253.0,253.59,609732.0
2021-02-22 10:05:00,253.6,253.64,252.18,253.02,794268.0,253.6,253.64,252.18,253.02,794268.0
2021-02-22 10:10:00,253.07,254.48,252.97,254.05,694278.0,253.07,254.48,252.97,254.05,694278.0
2021-02-22 10:15:00,254.06,254.06,252.5,252.6,711792.0,254.06,254.06,252.5,252.6,711792.0
2021-02-22 10:20:00,252.59,252.85,251.39,251.71,1039626.0,252.59,252.85,251.39,251.71,1039626.0
2021-02-22 10:25:00,251.68,252.13,250.42,250.98,1118262.0,251.68,252.13,250.42,250.98,1118262.0
2021-02-22 10:30:00,250.98,251.65,247.04,248.71,1550730.0,250.98,251.65,247.04,248.71,1550730.0
2021-02-22 10:35:00,248.71,249.32,246.84,248.16,1923525.0,248.71,249.32,246.84,248.16,1923525.0
2021-02-22 10:40:00,248.14,248.86,247.06,248.67,1254162.0,248.14,248.86,247.06,248.67,1254162.0
2021-02-22 10:45:00,248.77,248.85,247.26,247.73,1247181.0,248.77,248.85,247.26,247.73,1247181.0
2021-02-22 10:50:00,247.71,247.74,245.0,245.4,2064102.0,247.71,247.74,245.0,245.4,2064102.0
2021-02-22 10:55:00,245.4,247.72,245.4,247.53,1453965.0,245.4,247.72,245.4,247.53,1453965.0
2021-02-22 11:00:00,247.53,248.17,247.17,247.76,731601.0,247.53,248.17,247.17,247.76,731601.0
2021-02-22 11:05:00,247.71,248.59,246.33,246.78,787167.0,247.71,248.59,246.33,246.78,787167.0
2021-02-22 11:10:00,246.85,248.73,246.33,248.72,685305.0,246.85,248.73,246.33,248.72,685305.0
2021-02-22 11:15:00,248.71,249.3,248.23,249.03,676632.0,248.71,249.3,248.23,249.03,676632.0
2021-02-22 11:20:00,249.05,249.15,248.07,249.0,497703.0,249.05,249.15,248.07,249.0,497703.0
2021-02-22 11:25:00,248.97,249.0,247.76,248.33,456684.0,248.97,249.0,247.76,248.33,456684.0
2021-02-22 11:30:00,248.33,248.39,247.44,248.15,354066.0,248.33,248.39,247.44,248.15,354066.0
2021-02-22 11:35:00,248.09,249.59,248.05,249.4,534393.0,248.09,249.59,248.05,249.4,534393.0
2021-02-22 11:40:00,249.34,249.97,248.8,249.25,487311.0,249.34,249.97,248.8,249.25,487311.0
2021-02-22 11:45:00,249.23,249.4,248.43,248.76,260190.0,249.23,249.4,248.43,248.76,260190.0
2021-02-22 11:50:00,248.74,249.66,248.48,248.94,339282.0,248.74,249.66,248.48,248.94,339282.0
2021-02-22 11:55:00,249.0,249.33,248.58,248.58,207918.0,249.0,249.33,248.58,248.58,207918.0
2021-02-22 12:00:00,248.59,248.67,247.87,248.34,294174.0,248.59,248.67,247.87,248.34,294174.0
2021-02-22 12:05:00,248.29,248.32,247.5,247.61,298155.0,248.29,248.32,247.5,247.61,298155.0
2021-02-22 12:10:00,247.63,247.63,247.04,247.06,365493.0,247.63,247.63,247.04,247.06,365493.0
2021-02-22 12:15:00,247.06,247.48,246.53,247.0,567189.0,247.06,247.48,246.53,247.0,567189.0
2021-02-22 12:20:00,247.08,247.43,246.67,246.91,400278.0,247.08,247.43,246.67,246.91,400278.0
2021-02-22 12:25:00,246.92,247.38,246.71,247.02,259068.0,246.92,247.38,246.71,247.02,259068.0
2021-02-22 12:30:00,247.05,247.75,246.78,247.69,388218.0,247.05,247.75,246.78,247.69,388218.0
2021-02-22 12:35:00,247.7,247.96,247.51,247.72,310170.0,247.7,247.96,247.51,247.72,310170.0
2021-02-22 12:40:00,247.67,248.27,247.53,247.61,288843.0,247.67,248.27,247.53,247.61,288843.0
2021-02-22 12:45:00,247.6,247.74,247.16,247.38,226692.0,247.6,247.74,247.16,247.38,226692.0
2021-02-22 12:50:00,247.47,248.17,247.41,247.98,317376.0,247.47,248.17,247.41,247.98,317376.0
2021-02-22 12:55:00,248.05,248.47,247.5,248.37,309951.0,248.05,248.47,247.5,248.37,309951.0
2021-02-22 13:00:00,248.36,248.7,247.77,247.77,315519.0,248.36,248.7,247.77,247.77,315519.0
2021-02-22 13:05:00,247.75,247.81,247.1,247.1,301245.0,247.75,247.81,247.1,247.1,301245.0
2021-02-22 13:10:00,247.17,247.29,246.84,247.01,296175.0,247.17,247.29,246.84,247.01,296175.0
2021-02-22 13:15:00,247.05,247.37,246.67,246.68,300963.0,247.05,247.37,246.67,246.68,300963.0
2021-02-22 13:20:00,246.67,247.33,246.45,247.09,377973.0,246.67,247.33,246.45,247.09,377973.0
2021-02-22 13:25:00,247.16,247.96,246.93,247.74,278682.0,247.16,247.96,246.93,247.74,278682.0
2021-02-22 13:30:00,247.72,247.81,247.39,247.59,199500.0,247.72,247.81,247.39,247.59,199500.0
2021-02-22 13:35:00,247.57,248.46,247.51,248.02,298038.0,247.57,248.46,247.51,248.02,298038.0
2021-02-22 13:40:00,248.03,248.38,247.84,247.88,260421.0,248.03,248.38,247.84,247.88,260421.0
2021-02-22 13:45:00,247.97,248.44,247.86,247.9,189639.0,247.97,248.44,247.86,247.9,189639.0
2021-02-22 13:50:00,247.91,248.11,247.5,247.54,195432.0,247.91,248.11,247.5,247.54,195432.0
2021-02-22 13:55:00,247.66,248.26,247.15,247.25,260577.0,247.66,248.26,247.15,247.25,260577.0
2021-02-22 14:00:00,247.24,247.74,247.23,247.58,268872.0,247.24,247.74,247.23,247.58,268872.0
2021-02-22 14:05:00,247.61,247.8,247.12,247.19,272082.0,247.61,247.8,247.12,247.19,272082.0
2021-02-22 14:10:00,247.19,247.4,247.04,247.15,167649.0,247.19,247.4,247.04,247.15,167649.0
2021-02-22 14:15:00,247.13,247.42,246.93,247.15,239100.0,247.13,247.42,246.93,247.15,239100.0
2021-02-22 14:20:00,247.14,247.27,246.43,246.72,433605.0,247.14,247.27,246.43,246.72,433605.0
2021-02-22 14:25:00,246.68,246.68,245.91,246.0,446481.0,246.68,246.68,245.91,246.0,446481.0
2021-02-22 14:30:00,245.92,246.18,245.75,246.09,380019.0,245.92,246.18,245.75,246.09,380019.0
2021-02-22 14:35:00,246.1,246.1,245.5,245.54,386100.0,246.1,246.1,245.5,245.54,386100.0
2021-02-22 14:40:00,245.54,245.64,245.17,245.17,464898.0,245.54,245.64,245.17,245.17,464898.0
2021-02-22 14:45:00,245.19,245.81,245.13,245.56,576207.0,245.19,245.81,245.13,245.56,576207.0
2021-02-22 14:50:00,245.57,245.93,245.0,245.0,537474.0,245.57,245.93,245.0,245.0,537474.0
2021-02-22 14:55:00,245.02,245.84,244.47,245.24,739347.0,245.02,245.84,244.47,245.24,739347.0
2021-02-22 15:00:00,245.24,245.33,244.37,244.52,600588.0,245.24,245.33,244.37,244.52,600588.0
2021-02-22 15:05:00,244.49,244.88,243.83,244.13,763002.0,244.49,244.88,243.83,244.13,763002.0
2021-02-22 15:10:00,244.17,244.32,243.33,243.95,987033.0,244.17,244.32,243.33,243.95,987033.0
2021-02-22 15:15:00,243.9,244.93,243.44,243.76,888258.0,243.9,244.93,243.44,243.76,888258.0
2021-02-22 15:20:00,243.75,243.76,241.8,241.9,1271061.0,243.75,243.76,241.8,241.9,1271061.0
2021-02-22 15:25:00,241.88,242.55,239.85,240.3,1888626.0,241.88,242.55,239.85,240.3,1888626.0
2021-02-22 15:30:00,240.37,241.17,239.75,239.82,1430766.0,240.37,241.17,239.75,239.82,1430766.0
2021-02-22 15:35:00,239.84,240.04,237.08,238.51,2829903.0,239.84,240.04,237.08,238.51,2829903.0
2021-02-22 15:40:00,238.49,239.21,236.73,238.46,2042616.0,238.49,239.21,236.73,238.46,2042616.0
2021-02-22 15:45:00,238.49,240.33,238.43,239.15,2103267.0,238.49,240.33,238.43,239.15,2103267.0
2021-02-22 15:50:00,239.11,239.11,237.74,237.94,1837851.0,239.11,239.11,237.74,237.94,1837851.0
2021-02-22 15:55:00,237.98,238.79,237.33,238.24,2237199.0,237.98,238.79,237.33,238.24,2237199.0
2021-02-23 09:30:00,220.62,225.33,217.78,218.41,7645299.0,220.62,225.33,217.78,218.41,7645299.0
2021-02-23 09:35:00,218.33,219.25,214.37,214.71,5776056.0,218.33,219.25,214.37,214.71,5776056.0
2021-02-23 09:40:00,214.89,215.11,209.03,211.38,6035514.0,214.89,215.11,209.03,211.38,6035514.0
2021-02-23 09:45:00,210.53,211.8,206.33,207.12,4595784.0,210.53,211.8,206.33,207.12,4595784.0
2021-02-23 09:50:00,207.22,214.48,206.92,214.25,4664487.0,207.22,214.48,206.92,214.25,4664487.0
2021-02-23 09:55:00,214.35,218.37,213.33,217.57,3894669.0,214.35,218.37,213.33,217.57,3894669.0
2021-02-23 10:00:00,217.51,221.85,217.03,221.79,3151554.0,217.51,221.85,217.03,221.79,3151554.0
2021-02-23 10:05:00,221.85,224.16,218.39,223.94,2795574.0,221.85,224.16,218.39,223.94,2795574.0
2021-02-23 10:10:00,223.92,226.0,222.68,223.46,2624106.0,223.92,226.0,222.68,223.46,2624106.0
2021-02-23 10:15:00,223.4,224.61,222.0,223.76,1847778.0,223.4,224.61,222.0,223.76,1847778.0
2021-02-23 10:20:00,223.75,227.16,222.74,227.13,2033367.0,223.75,227.16,222.74,227.13,2033367.0
2021-02-23 10:25:00,227.12,231.41,225.97,230.47,3094797.0,227.12,231.41,225.97,230.47,3094797.0
2021-02-23 10:30:00,230.43,230.83,226.68,228.46,2213649.0,230.43,230.83,226.68,228.46,2213649.0
2021-02-23 10:35:00,228.29,229.73,227.0,228.71,1385232.0,228.29,229.73,227.0,228.71,1385232.0
2021-02-23 10:40:00,228.69,232.0,228.46,231.4,1926216.0,228.69,232.0,228.46,231.4,1926216.0
2021-02-23 10:45:00,231.4,235.66,231.26,234.92,2766012.0,231.4,235.66,231.26,234.92,2766012.0
2021-02-23 10:50:00,235.0,235.27,233.0,234.59,2441880.0,235.0,235.27,233.0,234.59,2441880.0
2021-02-23 10:55:00,234.55,236.33,233.33,233.8,1773705.0,234.55,236.33,233.33,233.8,1773705.0
2021-02-23 11:00:00,233.85,235.0,231.89,234.83,1614348.0,233.85,235.0,231.89,234.83,1614348.0
2021-02-23 11:05:00,234.79,234.95,232.0,232.5,1006743.0,234.79,234.95,232.0,232.5,1006743.0
2021-02-23 11:10:00,232.41,232.62,229.78,230.39,1499955.0,232.41,232.62,229.78,230.39,1499955.0
2021-02-23 11:15:00,230.44,231.17,227.62,228.19,1700745.0,230.44,231.17,227.62,228.19,1700745.0
2021-02-23 11:20:00,228.13,229.41,227.33,227.76,1617753.0,228.13,229.41,227.33,227.76,1617753.0
2021-02-23 11:25:00,227.88,229.61,227.33,229.04,1096968.0,227.88,229.61,227.33,229.04,1096968.0
2021-02-23 11:30:00,229.02,231.1,227.83,231.05,1030194.0,229.02,231.1,227.83,231.05,1030194.0
2021-02-23 11:35:00,230.9,230.97,228.34,228.45,621843.0,230.9,230.97,228.34,228.45,621843.0
2021-02-23 11:40:00,228.51,228.94,225.54,226.01,1181286.0,228.51,228.94,225.54,226.01,1181286.0
2021-02-23 11:45:00,226.0,226.92,225.09,225.12,1121634.0,226.0,226.92,225.09,225.12,1121634.0
2021-02-23 11:50:00,225.11,227.55,225.11,226.39,1027503.0,225.11,227.55,225.11,226.39,1027503.0
2021-02-23 11:55:00,226.3,227.56,225.67,226.37,588546.0,226.3,227.56,225.67,226.37,588546.0
2021-02-23 12:00:00,226.26,226.26,223.33,224.02,1301094.0,226.26,226.26,223.33,224.02,1301094.0
2021-02-23 12:05:00,224.02,225.22,223.85,224.83,787230.0,224.02,225.22,223.85,224.83,787230.0
2021-02-23 12:10:00,224.72,225.31,223.33,223.95,784785.0,224.72,225.31,223.33,223.95,784785.0
2021-02-23 12:15:00,223.91,226.23,222.94,226.0,1050174.0,223.91,226.23,222.94,226.0,1050174.0
2021-02-23 12:20:00,226.11,227.24,225.41,226.93,738927.0,226.11,227.24,225.41,226.93,738927.0
2021-02-23 12:25:00,226.92,227.66,226.67,227.08,693450.0,226.92,227.66,226.67,227.08,693450.0
2021-02-23 12:30:00,227.04,228.22,226.46,227.03,617505.0,227.04,228.22,226.46,227.03,617505.0
2021-02-23 12:35:00,226.85,226.94,225.0,225.35,830595.0,226.85,226.94,225.0,225.35,830595.0
2021-02-23 12:40:00,225.31,225.31,223.67,224.11,868692.0,225.31,225.31,223.67,224.11,868692.0
2021-02-23 12:45:00,223.92,224.85,223.51,224.37,622998.0,223.92,224.85,223.51,224.37,622998.0
2021-02-23 12:50:00,224.33,227.06,223.0,226.57,1085793.0,224.33,227.06,223.0,226.57,1085793.0
2021-02-23 12:55:00,226.67,226.77,224.72,225.02,498618.0,226.67,226.77,224.72,225.02,498618.0
2021-02-23 13:00:00,225.03,226.53,224.67,225.77,596661.0,225.03,226.53,224.67,225.77,596661.0
2021-02-23 13:05:00,225.84,226.33,225.17,225.94,350763.0,225.84,226.33,225.17,225.94,350763.0
2021-02-23 13:10:00,226.01,227.47,225.95,227.04,628926.0,226.01,227.47,225.95,227.04,628926.0
2021-02-23 13:15:00,227.1,227.89,226.67,227.34,491532.0,227.1,227.89,226.67,227.34,491532.0
2021-02-23 13:20:00,227.35,229.33,226.73,229.23,800046.0,227.35,229.33,226.73,229.23,800046.0
2021-02-23 13:25:00,229.29,230.98,229.25,230.53,897264.0,229.29,230.98,229.25,230.53,897264.0
2021-02-23 13:30:00,230.65,230.83,229.16,230.41,616500.0,230.65,230.83,229.16,230.41,616500.0
2021-02-23 13:35:00,230.36,230.68,229.57,230.32,492441.0,230.36,230.68,229.57,230.32,492441.0
2021-02-23 13:40:00,230.33,230.37,228.27,228.33,737235.0,230.33,230.37,228.27,228.33,737235.0
2021-02-23 13:45:00,228.34,228.86,227.22,227.58,528540.0,228.34,228.86,227.22,227.58,528540.0
2021-02-23 13:50:00,227.48,228.12,226.93,227.75,542655.0,227.48,228.12,226.93,227.75,542655.0
2021-02-23 13:55:00,227.67,229.47,227.51,229.01,672012.0,227.67,229.47,227.51,229.01,672012.0
2021-02-23 14:00:00,228.87,229.27,228.0,228.21,410511.0,228.87,229.27,228.0,228.21,410511.0
2021-02-23 14:05:00,228.24,230.12,228.22,229.53,600600.0,228.24,230.12,228.22,229.53,600600.0
2021-02-23 14:10:00,229.52,229.87,228.85,229.32,398820.0,229.52,229.87,228.85,229.32,398820.0
2021-02-23 14:15:00,229.25,229.73,228.53,229.21,388110.0,229.25,229.73,228.53,229.21,388110.0
2021-02-23 14:20:00,229.22,230.48,229.09,230.1,556626.0,229.22,230.48,229.09,230.1,556626.0
2021-02-23 14:25:00,230.03,230.93,229.8,230.16,489714.0,230.03,230.93,229.8,230.16,489714.0
2021-02-23 14:30:00,230.2,230.43,228.47,228.57,530463.0,230.2,230.43,228.47,228.57,530463.0
2021-02-23 14:35:00,228.55,228.99,227.19,227.72,601497.0,228.55,228.99,227.19,227.72,601497.0
2021-02-23 14:40:00,227.7,229.15,227.67,228.68,424287.0,227.7,229.15,227.67,228.68,424287.0
2021-02-23 14:45:00,228.72,228.96,227.67,227.98,330156.0,228.72,228.96,227.67,227.98,330156.0
2021-02-23 14:50:00,227.97,229.12,227.78,228.79,383028.0,227.97,229.12,227.78,228.79,383028.0
2021-02-23 14:55:00,228.78,229.54,228.39,229.5,373743.0,228.78,229.54,228.39,229.5,373743.0
2021-02-23 15:00:00,229.54,229.81,228.51,229.01,377679.0,229.54,229.81,228.51,229.01,377679.0
2021-02-23 15:05:00,229.03,232.67,228.8,232.27,1001892.0,229.03,232.67,228.8,232.27,1001892.0
2021-02-23 15:10:00,232.32,234.93,231.91,234.87,1488447.0,232.32,234.93,231.91,234.87,1488447.0
2021-02-23 15:15:00,234.8,236.0,234.1,234.44,1571238.0,234.8,236.0,234.1,234.44,1571238.0
2021-02-23 15:20:00,234.43,235.62,234.22,235.13,914226.0,234.43,235.62,234.22,235.13,914226.0
2021-02-23 15:25:00,235.23,237.37,234.51,237.24,1523031.0,235.23,237.37,234.51,237.24,1523031.0
2021-02-23 15:30:00,237.24,237.47,235.0,235.28,1508874.0,237.24,237.47,235.0,235.28,1508874.0
2021-02-23 15:35:00,235.25,236.69,235.19,236.27,824205.0,235.25,236.69,235.19,236.27,824205.0
2021-02-23 15:40:00,236.23,237.87,236.12,236.89,1154001.0,236.23,237.87,236.12,236.89,1154001.0
2021-02-23 15:45:00,236.89,237.13,236.2,236.44,699120.0,236.89,237.13,236.2,236.44,699120.0
2021-02-23 15:50:00,236.46,236.46,233.52,234.11,1315926.0,236.46,236.46,233.52,234.11,1315926.0
2021-02-23 15:55:00,234.06,234.27,231.9,232.88,1686759.0,234.06,234.27,231.9,232.88,1686759.0
2021-02-24 09:30:00,237.12,241.62,235.32,239.75,4284426.0,237.12,241.62,235.32,239.75,4284426.0
2021-02-24 09:35:00,239.75,240.0,234.71,237.62,2824590.0,239.75,240.0,234.71,237.62,2824590.0
2021-02-24 09:40:00,237.7,237.71,234.02,235.07,1927380.0,237.7,237.71,234.02,235.07,1927380.0
2021-02-24 09:45:00,235.18,239.0,234.65,238.39,1825227.0,235.18,239.0,234.65,238.39,1825227.0
2021-02-24 09:50:00,238.45,238.73,236.76,236.95,1284039.0,238.45,238.73,236.76,236.95,1284039.0
2021-02-24 09:55:00,236.95,238.52,235.88,236.54,1234008.0,236.95,238.52,235.88,236.54,1234008.0
2021-02-24 10:00:00,236.57,237.22,233.41,233.47,1551516.0,236.57,237.22,233.41,233.47,1551516.0
2021-02-24 10:05:00,233.52,235.2,232.95,233.48,1867119.0,233.52,235.2,232.95,233.48,1867119.0
2021-02-24 10:10:00,233.33,233.95,231.39,233.45,1851318.0,233.33,233.95,231.39,233.45,1851318.0
2021-02-24 10:15:00,233.45,235.95,233.44,235.51,1519110.0,233.45,235.95,233.44,235.51,1519110.0
2021-02-24 10:20:00,235.47,237.63,234.21,237.42,1312434.0,235.47,237.63,234.21,237.42,1312434.0
2021-02-24 10:25:00,237.45,237.78,236.31,237.07,1055061.0,237.45,237.78,236.31,237.07,1055061.0
2021-02-24 10:30:00,236.96,238.56,236.0,237.96,1161615.0,236.96,238.56,236.0,237.96,1161615.0
2021-02-24 10:35:00,237.96,238.33,236.67,237.33,657903.0,237.96,238.33,236.67,237.33,657903.0
2021-02-24 10:40:00,237.31,237.89,236.46,237.67,663924.0,237.31,237.89,236.46,237.67,663924.0
2021-02-24 10:45:00,237.64,237.85,236.35,236.67,596865.0,237.64,237.85,236.35,236.67,596865.0
2021-02-24 10:50:00,236.5,237.62,236.13,237.56,462732.0,236.5,237.62,236.13,237.56,462732.0
2021-02-24 10:55:00,237.54,239.93,237.54,239.28,1193499.0,237.54,239.93,237.54,239.28,1193499.0
2021-02-24 11:00:00,239.3,241.94,239.27,241.63,1698333.0,239.3,241.94,239.27,241.63,1698333.0
2021-02-24 11:05:00,241.67,242.66,241.45,242.22,1440042.0,241.67,242.66,241.45,242.22,1440042.0
2021-02-24 11:10:00,242.24,243.67,241.67,243.44,1485156.0,242.24,243.67,241.67,243.44,1485156.0
2021-02-24 11:15:00,243.46,245.0,243.46,243.93,1363014.0,243.46,245.0,243.46,243.93,1363014.0
2021-02-24 11:20:00,243.93,243.94,242.72,242.98,1094286.0,243.93,243.94,242.72,242.98,1094286.0
2021-02-24 11:25:00,242.96,243.67,242.05,242.29,909453.0,242.96,243.67,242.05,242.29,909453.0
2021-02-24 11:30:00,242.33,243.09,241.92,243.04,700962.0,242.33,243.09,241.92,243.04,700962.0
2021-02-24 11:35:00,243.04,243.78,242.27,243.14,738168.0,243.04,243.78,242.27,243.14,738168.0
2021-02-24 11:40:00,243.18,243.23,241.43,241.77,594810.0,243.18,243.23,241.43,241.77,594810.0
2021-02-24 11:45:00,241.77,243.33,241.56,243.13,624009.0,241.77,243.33,241.56,243.13,624009.0
2021-02-24 11:50:00,243.15,243.31,242.04,242.28,474468.0,243.15,243.31,242.04,242.28,474468.0
2021-02-24 11:55:00,242.28,243.0,241.74,242.55,378438.0,242.28,243.0,241.74,242.55,378438.0
2021-02-24 12:00:00,242.56,244.19,242.55,243.97,680952.0,242.56,244.19,242.55,243.97,680952.0
2021-02-24 12:05:00,243.96,244.36,243.36,244.26,616866.0,243.96,244.36,243.36,244.26,616866.0
2021-02-24 12:10:00,244.29,245.0,243.7,244.9,678822.0,244.29,245.0,243.7,244.9,678822.0
2021-02-24 12:15:00,244.86,245.01,243.8,243.99,554571.0,244.86,245.01,243.8,243.99,554571.0
2021-02-24 12:20:00,243.93,244.77,243.75,244.41,479094.0,243.93,244.77,243.75,244.41,479094.0
2021-02-24 12:25:00,244.39,245.6,244.13,245.59,661230.0,244.39,245.6,244.13,245.59,661230.0
2021-02-24 12:30:00,245.61,245.74,245.0,245.25,638085.0,245.61,245.74,245.0,245.25,638085.0
2021-02-24 12:35:00,245.29,245.93,245.29,245.51,521325.0,245.29,245.93,245.29,245.51,521325.0
2021-02-24 12:40:00,245.47,245.5,244.37,244.63,472647.0,245.47,245.5,244.37,244.63,472647.0
2021-02-24 12:45:00,244.58,244.58,243.7,244.2,549960.0,244.58,244.58,243.7,244.2,549960.0
2021-02-24 12:50:00,244.18,244.53,243.47,243.7,514857.0,244.18,244.53,243.47,243.7,514857.0
2021-02-24 12:55:00,243.72,244.0,243.33,243.34,403383.0,243.72,244.0,243.33,243.34,403383.0
2021-02-24 13:00:00,243.34,243.38,242.44,242.47,648108.0,243.34,243.38,242.44,242.47,648108.0
2021-02-24 13:05:00,242.44,243.04,242.11,242.73,665268.0,242.44,243.04,242.11,242.73,665268.0
2021-02-24 13:10:00,242.72,243.22,242.44,242.98,514971.0,242.72,243.22,242.44,242.98,514971.0
2021-02-24 13:15:00,242.96,243.47,242.74,243.33,333861.0,242.96,243.47,242.74,243.33,333861.0
2021-02-24 13:20:00,243.29,243.38,242.67,242.76,285834.0,243.29,243.38,242.67,242.76,285834.0
2021-02-24 13:25:00,242.85,244.42,242.85,243.96,608034.0,242.85,244.42,242.85,243.96,608034.0
2021-02-24 13:30:00,243.93,244.78,243.72,244.29,534684.0,243.93,244.78,243.72,244.29,534684.0
2021-02-24 13:35:00,244.3,244.32,243.81,243.92,266040.0,244.3,244.32,243.81,243.92,266040.0
2021-02-24 13:40:00,244.0,244.53,243.67,244.5,301251.0,244.0,244.53,243.67,244.5,301251.0
2021-02-24 13:45:00,244.46,244.57,243.07,243.16,399438.0,244.46,244.57,243.07,243.16,399438.0
2021-02-24 13:50:00,243.14,243.26,242.14,242.72,607827.0,243.14,243.26,242.14,242.72,607827.0
2021-02-24 13:55:00,242.69,242.96,241.53,241.84,620043.0,242.69,242.96,241.53,241.84,620043.0
2021-02-24 14:00:00,241.89,242.79,241.76,241.95,454470.0,241.89,242.79,241.76,241.95,454470.0
2021-02-24 14:05:00,241.91,241.92,240.67,241.13,617787.0,241.91,241.92,240.67,241.13,617787.0
2021-02-24 14:10:00,241.17,241.6,240.67,240.81,495438.0,241.17,241.6,240.67,240.81,495438.0
2021-02-24 14:15:00,240.81,242.43,240.81,242.23,475023.0,240.81,242.43,240.81,242.23,475023.0
2021-02-24 14:20:00,242.24,242.43,241.19,241.44,358485.0,242.24,242.43,241.19,241.44,358485.0
2021-02-24 14:25:00,241.43,242.79,241.42,242.38,444426.0,241.43,242.79,241.42,242.38,444426.0
2021-02-24 14:30:00,242.48,243.09,242.15,242.76,449484.0,242.48,243.09,242.15,242.76,449484.0
2021-02-24 14:35:00,242.8,243.2,242.16,242.91,416145.0,242.8,243.2,242.16,242.91,416145.0
2021-02-24 14:40:00,242.91,243.53,242.8,242.99,396711.0,242.91,243.53,242.8,242.99,396711.0
2021-02-24 14:45:00,242.98,243.07,241.99,242.02,321018.0,242.98,243.07,241.99,242.02,321018.0
2021-02-24 14:50:00,242.04,242.33,241.67,241.99,304191.0,242.04,242.33,241.67,241.99,304191.0
2021-02-24 14:55:00,241.99,242.14,241.69,241.89,192885.0,241.99,242.14,241.69,241.89,192885.0
2021-02-24 15:00:00,241.88,242.61,241.74,242.1,309831.0,241.88,242.61,241.74,242.1,309831.0
2021-02-24 15:05:00,242.2,242.99,242.0,242.63,271959.0,242.2,242.99,242.0,242.63,271959.0
2021-02-24 15:10:00,242.58,244.05,242.27,243.94,436473.0,242.58,244.05,242.27,243.94,436473.0
2021-02-24 15:15:00,243.9,244.41,243.67,243.9,518409.0,243.9,244.41,243.67,243.9,518409.0
2021-02-24 15:20:00,243.83,244.42,243.6,244.42,429675.0,243.83,244.42,243.6,244.42,429675.0
2021-02-24 15:25:00,244.42,245.54,244.28,245.45,835548.0,244.42,245.54,244.28,245.45,835548.0
2021-02-24 15:30:00,245.45,246.29,245.45,246.13,765984.0,245.45,246.29,245.45,246.13,765984.0
2021-02-24 15:35:00,246.12,246.47,245.67,246.03,715536.0,246.12,246.47,245.67,246.03,715536.0
2021-02-24 15:40:00,246.06,246.18,245.15,245.56,473103.0,246.06,246.18,245.15,245.56,473103.0
2021-02-24 15:45:00,245.55,245.75,245.24,245.44,510804.0,245.55,245.75,245.24,245.44,510804.0
2021-02-24 15:50:00,245.46,247.8,245.45,247.66,1292919.0,245.46,247.8,245.45,247.66,1292919.0
2021-02-24 15:55:00,247.68,248.33,247.29,247.34,1521003.0,247.68,248.33,247.29,247.34,1521003.0
2021-02-25 09:30:00,242.0,242.48,238.87,242.33,2307213.0,242.0,242.48,238.87,242.33,2307213.0
2021-02-25 09:35:00,242.31,245.74,242.01,244.39,1769901.0,242.31,245.74,242.01,244.39,1769901.0
2021-02-25 09:40:00,244.29,244.83,243.15,243.24,791211.0,244.29,244.83,243.15,243.24,791211.0
2021-02-25 09:45:00,243.2,244.15,242.8,243.32,634071.0,243.2,244.15,242.8,243.32,634071.0
2021-02-25 09:50:00,243.22,244.16,242.05,242.81,706023.0,243.22,244.16,242.05,242.81,706023.0
2021-02-25 09:55:00,242.78,242.8,240.83,240.96,761745.0,242.78,242.8,240.83,240.96,761745.0
2021-02-25 10:00:00,241.0,241.74,240.13,240.48,720081.0,241.0,241.74,240.13,240.48,720081.0
2021-02-25 10:05:00,240.48,241.66,239.3,240.96,1138059.0,240.48,241.66,239.3,240.96,1138059.0
2021-02-25 10:10:00,241.03,241.65,239.64,240.64,782790.0,241.03,241.65,239.64,240.64,782790.0
2021-02-25 10:15:00,240.54,241.62,240.19,241.26,555933.0,240.54,241.62,240.19,241.26,555933.0
2021-02-25 10:20:00,241.47,242.99,241.45,241.73,981243.0,241.47,242.99,241.45,241.73,981243.0
2021-02-25 10:25:00,241.89,241.91,239.9,240.05,591573.0,241.89,241.91,239.9,240.05,591573.0
2021-02-25 10:30:00,240.08,240.6,239.0,239.77,696657.0,240.08,240.6,239.0,239.77,696657.0
2021-02-25 10:35:00,239.81,239.86,238.04,238.83,912288.0,239.81,239.86,238.04,238.83,912288.0
2021-02-25 10:40:00,238.89,240.18,238.33,238.67,587001.0,238.89,240.18,238.33,238.67,587001.0
2021-02-25 10:45:00,238.66,238.84,236.84,237.76,897231.0,238.66,238.84,236.84,237.76,897231.0
2021-02-25 10:50:00,237.72,237.72,235.73,237.28,995355.0,237.72,237.72,235.73,237.28,995355.0
2021-02-25 10:55:00,237.27,239.05,237.27,238.48,707238.0,237.27,239.05,237.27,238.48,707238.0
2021-02-25 11:00:00,238.43,239.14,236.93,238.27,717666.0,238.43,239.14,236.93,238.27,717666.0
2021-02-25 11:05:00,238.36,239.6,237.62,239.26,673695.0,238.36,239.6,237.62,239.26,673695.0
2021-02-25 11:10:00,239.25,239.61,238.33,238.46,425895.0,239.25,239.61,238.33,238.46,425895.0
2021-02-25 11:15:00,238.64,239.3,238.04,239.06,307227.0,238.64,239.3,238.04,239.06,307227.0
2021-02-25 11:20:00,239.06,239.74,238.13,238.57,537411.0,239.06,239.74,238.13,238.57,537411.0
2021-02-25 11:25:00,238.53,238.86,237.74,238.32,388023.0,238.53,238.86,237.74,238.32,388023.0
2021-02-25 11:30:00,238.27,238.43,237.75,238.17,261792.0,238.27,238.43,237.75,238.17,261792.0
2021-02-25 11:35:00,238.16,238.53,236.81,237.01,535797.0,238.16,238.53,236.81,237.01,535797.0
2021-02-25 11:40:00,236.99,237.05,235.39,235.68,773601.0,236.99,237.05,235.39,235.68,773601.0
2021-02-25 11:45:00,235.7,235.89,234.0,234.22,1175232.0,235.7,235.89,234.0,234.22,1175232.0
2021-02-25 11:50:00,234.16,236.4,233.67,235.8,1263555.0,234.16,236.4,233.67,235.8,1263555.0
2021-02-25 11:55:00,235.8,236.08,233.75,233.75,775389.0,235.8,236.08,233.75,233.75,775389.0
2021-02-25 12:00:00,233.79,234.51,232.92,234.46,1346580.0,233.79,234.51,232.92,234.46,1346580.0
2021-02-25 12:05:00,234.5,235.22,233.33,234.38,1034892.0,234.5,235.22,233.33,234.38,1034892.0
2021-02-25 12:10:00,234.39,234.83,231.67,234.58,1239888.0,234.39,234.83,231.67,234.58,1239888.0
2021-02-25 12:15:00,234.52,235.46,233.92,234.17,823611.0,234.52,235.46,233.92,234.17,823611.0
2021-02-25 12:20:00,234.17,234.89,232.84,234.45,763557.0,234.17,234.89,232.84,234.45,763557.0
2021-02-25 12:25:00,234.49,234.52,229.15,230.28,1778604.0,234.49,234.52,229.15,230.28,1778604.0
2021-02-25 12:30:00,230.12,231.56,229.04,231.0,1528554.0,230.12,231.56,229.04,231.0,1528554.0
2021-02-25 12:35:00,231.03,232.5,229.87,232.25,1119252.0,231.03,232.5,229.87,232.25,1119252.0
2021-02-25 12:40:00,232.27,232.35,230.03,230.95,790890.0,232.27,232.35,230.03,230.95,790890.0
2021-02-25 12:45:00,231.0,232.03,229.06,230.68,992178.0,231.0,232.03,229.06,230.68,992178.0
2021-02-25 12:50:00,230.7,231.18,228.52,228.62,914829.0,230.7,231.18,228.52,228.62,914829.0
2021-02-25 12:55:00,228.64,229.84,227.87,228.89,900477.0,228.64,229.84,227.87,228.89,900477.0
2021-02-25 13:00:00,228.61,230.49,228.0,230.29,936708.0,228.61,230.49,228.0,230.29,936708.0
2021-02-25 13:05:00,230.47,232.67,229.7,232.58,1045170.0,230.47,232.67,229.7,232.58,1045170.0
2021-02-25 13:10:00,232.5,233.85,231.42,233.84,1185042.0,232.5,233.85,231.42,233.84,1185042.0
2021-02-25 13:15:00,233.83,234.26,232.6,233.92,883710.0,233.83,234.26,232.6,233.92,883710.0
2021-02-25 13:20:00,233.96,234.84,233.21,234.36,940620.0,233.96,234.84,233.21,234.36,940620.0
2021-02-25 13:25:00,234.4,234.7,232.79,233.96,606621.0,234.4,234.7,232.79,233.96,606621.0
2021-02-25 13:30:00,233.92,234.17,231.41,232.14,700185.0,233.92,234.17,231.41,232.14,700185.0
2021-02-25 13:35:00,232.12,234.05,231.67,234.02,599565.0,232.12,234.05,231.67,234.02,599565.0
2021-02-25 13:40:00,233.92,234.67,233.0,234.5,709116.0,233.92,234.67,233.0,234.5,709116.0
2021-02-25 13:45:00,234.36,234.6,233.25,234.17,498423.0,234.36,234.6,233.25,234.17,498423.0
2021-02-25 13:50:00,234.16,234.17,232.16,232.77,415326.0,234.16,234.17,232.16,232.77,415326.0
2021-02-25 13:55:00,232.77,233.33,232.17,233.24,331533.0,232.77,233.33,232.17,233.24,331533.0
2021-02-25 14:00:00,233.18,234.83,232.95,234.46,707853.0,233.18,234.83,232.95,234.46,707853.0
2021-02-25 14:05:00,234.48,235.26,233.9,234.53,755829.0,234.48,235.26,233.9,234.53,755829.0
2021-02-25 14:10:00,234.52,234.96,234.06,234.21,417243.0,234.52,234.96,234.06,234.21,417243.0
2021-02-25 14:15:00,234.24,234.83,233.5,234.14,479766.0,234.24,234.83,233.5,234.14,479766.0
2021-02-25 14:20:00,234.15,234.67,233.67,233.94,364320.0,234.15,234.67,233.67,233.94,364320.0
2021-02-25 14:25:00,233.94,234.6,233.28,234.11,437769.0,233.94,234.6,233.28,234.11,437769.0
2021-02-25 14:30:00,234.0,234.07,232.92,232.95,428679.0,234.0,234.07,232.92,232.95,428679.0
2021-02-25 14:35:00,232.99,233.44,232.17,232.25,308886.0,232.99,233.44,232.17,232.25,308886.0
2021-02-25 14:40:00,232.3,232.7,231.7,231.78,359862.0,232.3,232.7,231.7,231.78,359862.0
2021-02-25 14:45:00,231.86,232.71,231.75,231.88,372009.0,231.86,232.71,231.75,231.88,372009.0
2021-02-25 14:50:00,231.94,232.55,231.0,231.24,459510.0,231.94,232.55,231.0,231.24,459510.0
2021-02-25 14:55:00,231.21,231.45,230.07,230.38,507882.0,231.21,231.45,230.07,230.38,507882.0
2021-02-25 15:00:00,230.35,231.33,229.45,229.62,668226.0,230.35,231.33,229.45,229.62,668226.0
2021-02-25 15:05:00,229.69,230.06,227.54,227.86,900267.0,229.69,230.06,227.54,227.86,900267.0
2021-02-25 15:10:00,227.86,228.81,227.0,227.54,900171.0,227.86,228.81,227.0,227.54,900171.0
2021-02-25 15:15:00,227.54,228.68,226.83,228.43,775644.0,227.54,228.68,226.83,228.43,775644.0
2021-02-25 15:20:00,228.37,229.35,227.0,227.09,848790.0,228.37,229.35,227.0,227.09,848790.0
2021-02-25 15:25:00,227.25,228.28,227.0,227.89,638121.0,227.25,228.28,227.0,227.89,638121.0
2021-02-25 15:30:00,227.8,228.92,226.0,226.09,1032465.0,227.8,228.92,226.0,226.09,1032465.0
2021-02-25 15:35:00,226.05,226.75,223.53,224.78,1574571.0,226.05,226.75,223.53,224.78,1574571.0
2021-02-25 15:40:00,224.76,227.53,224.07,227.45,1304838.0,224.76,227.53,224.07,227.45,1304838.0
2021-02-25 15:45:00,227.49,229.77,227.25,229.06,1443042.0,227.49,229.77,227.25,229.06,1443042.0
2021-02-25 15:50:00,229.15,229.2,227.04,227.84,1097484.0,229.15,229.2,227.04,227.84,1097484.0
2021-02-25 15:55:00,227.76,228.25,226.86,227.53,1322604.0,227.76,228.25,226.86,227.53,1322604.0
2021-02-26 09:30:00,233.27,235.57,231.83,232.96,3017262.0,233.27,235.57,231.83,232.96,3017262.0
2021-02-26 09:35:00,232.97,233.23,230.7,232.35,1540101.0,232.97,233.23,230.7,232.35,1540101.0
2021-02-26 09:40:00,232.35,233.98,230.08,231.46,1212795.0,232.35,233.98,230.08,231.46,1212795.0
2021-02-26 09:45:00,231.4,232.07,228.86,229.71,1354233.0,231.4,232.07,228.86,229.71,1354233.0
2021-02-26 09:50:00,229.55,229.95,226.15,226.3,1895541.0,229.55,229.95,226.15,226.3,1895541.0
2021-02-26 09:55:00,226.3,226.59,223.47,224.17,2664423.0,226.3,226.59,223.47,224.17,2664423.0
2021-02-26 10:00:00,224.17,225.5,222.49,224.81,2348733.0,224.17,225.5,222.49,224.81,2348733.0
2021-02-26 10:05:00,224.78,225.7,220.65,220.71,2062125.0,224.78,225.7,220.65,220.71,2062125.0
2021-02-26 10:10:00,220.67,223.48,219.84,223.04,1962282.0,220.67,223.48,219.84,223.04,1962282.0
2021-02-26 10:15:00,223.01,224.96,221.59,224.38,1509888.0,223.01,224.96,221.59,224.38,1509888.0
2021-02-26 10:20:00,224.23,225.45,222.32,223.26,1186599.0,224.23,225.45,222.32,223.26,1186599.0
2021-02-26 10:25:00,223.52,224.49,220.0,220.14,1228038.0,223.52,224.49,220.0,220.14,1228038.0
2021-02-26 10:30:00,220.3,222.33,220.19,221.37,1066869.0,220.3,222.33,220.19,221.37,1066869.0
2021-02-26 10:35:00,221.37,225.67,221.14,224.85,1056492.0,221.37,225.67,221.14,224.85,1056492.0
2021-02-26 10:40:00,224.81,226.6,224.1,225.49,1497720.0,224.81,226.6,224.1,225.49,1497720.0
2021-02-26 10:45:00,225.43,227.42,225.36,226.43,1322178.0,225.43,227.42,225.36,226.43,1322178.0
2021-02-26 10:50:00,226.37,227.65,224.83,227.05,1092102.0,226.37,227.65,224.83,227.05,1092102.0
2021-02-26 10:55:00,227.06,228.27,226.46,227.72,1146330.0,227.06,228.27,226.46,227.72,1146330.0
2021-02-26 11:00:00,227.9,229.0,226.67,228.83,1077054.0,227.9,229.0,226.67,228.83,1077054.0
2021-02-26 11:05:00,228.87,229.53,228.06,229.25,1041420.0,228.87,229.53,228.06,229.25,1041420.0
2021-02-26 11:10:00,229.22,229.55,227.0,227.49,913524.0,229.22,229.55,227.0,227.49,913524.0
2021-02-26 11:15:00,227.5,228.26,226.71,227.0,714933.0,227.5,228.26,226.71,227.0,714933.0
2021-02-26 11:20:00,226.99,227.25,225.81,226.17,786156.0,226.99,227.25,225.81,226.17,786156.0
2021-02-26 11:25:00,226.29,228.07,226.29,227.65,689325.0,226.29,228.07,226.29,227.65,689325.0
2021-02-26 11:30:00,227.64,230.4,227.52,230.22,1080243.0,227.64,230.4,227.52,230.22,1080243.0
2021-02-26 11:35:00,230.16,231.03,230.12,230.82,839274.0,230.16,231.03,230.12,230.82,839274.0
2021-02-26 11:40:00,230.81,230.92,229.38,229.75,804159.0,230.81,230.92,229.38,229.75,804159.0
2021-02-26 11:45:00,229.73,230.22,228.75,230.18,631770.0,229.73,230.22,228.75,230.18,631770.0
2021-02-26 11:50:00,230.19,230.29,228.57,228.9,483243.0,230.19,230.29,228.57,228.9,483243.0
2021-02-26 11:55:00,228.76,229.84,228.41,229.82,392871.0,228.76,229.84,228.41,229.82,392871.0
2021-02-26 12:00:00,229.83,230.5,229.43,230.19,551007.0,229.83,230.5,229.43,230.19,551007.0
2021-02-26 12:05:00,230.0,231.41,229.0,231.22,633411.0,230.0,231.41,229.0,231.22,633411.0
2021-02-26 12:10:00,231.2,231.98,230.72,231.62,834000.0,231.2,231.98,230.72,231.62,834000.0
2021-02-26 12:15:00,231.72,232.18,231.04,231.06,564882.0,231.72,232.18,231.04,231.06,564882.0
2021-02-26 12:20:00,231.07,231.18,230.17,230.63,475878.0,231.07,231.18,230.17,230.63,475878.0
2021-02-26 12:25:00,230.67,230.83,228.92,229.5,559944.0,230.67,230.83,228.92,229.5,559944.0
2021-02-26 12:30:00,229.55,230.39,229.27,229.5,353970.0,229.55,230.39,229.27,229.5,353970.0
2021-02-26 12:35:00,229.45,229.94,228.42,228.67,404694.0,229.45,229.94,228.42,228.67,404694.0
2021-02-26 12:40:00,228.74,228.74,227.43,227.78,634731.0,228.74,228.74,227.43,227.78,634731.0
2021-02-26 12:45:00,227.71,228.44,227.12,228.03,744531.0,227.71,228.44,227.12,228.03,744531.0
2021-02-26 12:50:00,228.0,229.13,227.65,228.08,421938.0,228.0,229.13,227.65,228.08,421938.0
2021-02-26 12:55:00,228.01,228.07,225.91,226.51,709371.0,228.01,228.07,225.91,226.51,709371.0
2021-02-26 13:00:00,226.55,226.89,225.27,226.3,729921.0,226.55,226.89,225.27,226.3,729921.0
2021-02-26 13:05:00,226.17,227.22,225.46,226.99,614529.0,226.17,227.22,225.46,226.99,614529.0
2021-02-26 13:10:00,226.9,227.12,225.72,225.99,396441.0,226.9,227.12,225.72,225.99,396441.0
2021-02-26 13:15:00,226.07,227.14,225.78,227.0,382230.0,226.07,227.14,225.78,227.0,382230.0
2021-02-26 13:20:00,226.92,228.0,226.91,227.59,400215.0,226.92,228.0,226.91,227.59,400215.0
2021-02-26 13:25:00,227.62,228.08,227.35,227.52,338745.0,227.62,228.08,227.35,227.52,338745.0
2021-02-26 13:30:00,227.53,227.73,225.55,226.13,469275.0,227.53,227.73,225.55,226.13,469275.0
2021-02-26 13:35:00,226.17,226.24,224.74,225.4,435369.0,226.17,226.24,224.74,225.4,435369.0
2021-02-26 13:40:00,225.33,226.48,224.96,226.39,401277.0,225.33,226.48,224.96,226.39,401277.0
2021-02-26 13:45:00,226.46,227.04,224.93,225.5,581511.0,226.46,227.04,224.93,225.5,581511.0
2021-02-26 13:50:00,225.42,225.54,224.53,224.95,370200.0,225.42,225.54,224.53,224.95,370200.0
2021-02-26 13:55:00,224.92,226.15,224.74,225.0,386118.0,224.92,226.15,224.74,225.0,386118.0
2021-02-26 14:00:00,224.99,226.12,224.75,224.89,362940.0,224.99,226.12,224.75,224.89,362940.0
2021-02-26 14:05:00,225.02,225.21,223.87,224.26,605085.0,225.02,225.21,223.87,224.26,605085.0
2021-02-26 14:10:00,224.09,225.46,224.04,225.28,392055.0,224.09,225.46,224.04,225.28,392055.0
2021-02-26 14:15:00,225.25,225.61,223.87,224.09,464754.0,225.25,225.61,223.87,224.09,464754.0
2021-02-26 14:20:00,224.12,225.12,223.57,224.38,455823.0,224.12,225.12,223.57,224.38,455823.0
2021-02-26 14:25:00,224.41,226.12,224.38,226.03,498486.0,224.41,226.12,224.38,226.03,498486.0
2021-02-26 14:30:00,225.93,227.42,225.67,227.34,819159.0,225.93,227.42,225.67,227.34,819159.0
2021-02-26 14:35:00,227.39,227.79,226.81,227.08,650619.0,227.39,227.79,226.81,227.08,650619.0
2021-02-26 14:40:00,227.08,227.51,226.05,226.38,463935.0,227.08,227.51,226.05,226.38,463935.0
2021-02-26 14:45:00,226.43,227.96,226.05,227.42,572682.0,226.43,227.96,226.05,227.42,572682.0
2021-02-26 14:50:00,227.35,227.57,226.71,226.95,287178.0,227.35,227.57,226.71,226.95,287178.0
2021-02-26 14:55:00,227.0,227.33,226.25,226.86,278904.0,227.0,227.33,226.25,226.86,278904.0
2021-02-26 15:00:00,226.9,228.05,226.9,227.92,478932.0,226.9,228.05,226.9,227.92,478932.0
2021-02-26 15:05:00,227.95,229.0,227.54,229.0,588966.0,227.95,229.0,227.54,229.0,588966.0
2021-02-26 15:10:00,228.95,229.1,227.76,227.89,391338.0,228.95,229.1,227.76,227.89,391338.0
2021-02-26 15:15:00,227.95,228.73,227.85,228.42,324627.0,227.95,228.73,227.85,228.42,324627.0
2021-02-26 15:20:00,228.4,228.41,226.9,227.04,312624.0,228.4,228.41,226.9,227.04,312624.0
2021-02-26 15:25:00,227.02,227.02,225.99,226.01,382464.0,227.02,227.02,225.99,226.01,382464.0
2021-02-26 15:30:00,226.08,227.0,225.96,226.67,455565.0,226.08,227.0,225.96,226.67,455565.0
2021-02-26 15:35:00,226.63,227.19,226.14,226.96,454812.0,226.63,227.19,226.14,226.96,454812.0
2021-02-26 15:40:00,226.9,228.42,226.71,227.87,618648.0,226.9,228.42,226.71,227.87,618648.0
2021-02-26 15:45:00,227.87,229.69,227.81,229.56,943257.0,227.87,229.69,227.81,229.56,943257.0
2021-02-26 15:50:00,229.42,229.42,226.33,226.35,1315980.0,229.42,229.42,226.33,226.35,1315980.0
2021-02-26 15:55:00,226.4,226.79,223.53,223.67,2167140.0,226.4,226.79,223.53,223.67,2167140.0
2021-03-01 09:30:00,229.89,231.6,229.31,231.46,2027403.0,229.89,231.6,229.31,231.46,2027403.0
2021-03-01 09:35:00,231.52,232.57,229.29,229.33,1566819.0,231.52,232.57,229.29,229.33,1566819.0
2021-03-01 09:40:00,229.2,230.14,228.54,230.1,1029423.0,229.2,230.14,228.54,230.1,1029423.0
2021-03-01 09:45:00,230.02,230.98,228.35,229.21,1129623.0,230.02,230.98,228.35,229.21,1129623.0
2021-03-01 09:50:00,229.17,231.97,228.67,231.95,1290195.0,229.17,231.97,228.67,231.95,1290195.0
2021-03-01 09:55:00,231.97,232.67,230.83,231.83,931275.0,231.97,232.67,230.83,231.83,931275.0
2021-03-01 10:00:00,231.85,232.33,230.71,231.6,939207.0,231.85,232.33,230.71,231.6,939207.0
2021-03-01 10:05:00,231.6,234.1,231.57,233.67,1501953.0,231.6,234.1,231.57,233.67,1501953.0
2021-03-01 10:10:00,233.67,234.67,233.23,234.56,1265226.0,233.67,234.67,233.23,234.56,1265226.0
2021-03-01 10:15:00,234.57,235.78,233.72,235.35,1252374.0,234.57,235.78,233.72,235.35,1252374.0
2021-03-01 10:20:00,235.33,236.11,234.54,234.62,980778.0,235.33,236.11,234.54,234.62,980778.0
2021-03-01 10:25:00,234.6,235.5,234.16,234.55,796044.0,234.6,235.5,234.16,234.55,796044.0
2021-03-01 10:30:00,234.52,235.06,233.75,234.46,706182.0,234.52,235.06,233.75,234.46,706182.0
2021-03-01 10:35:00,234.46,235.21,233.74,234.25,706269.0,234.46,235.21,233.74,234.25,706269.0
2021-03-01 10:40:00,234.33,235.17,234.23,234.72,484764.0,234.33,235.17,234.23,234.72,484764.0
2021-03-01 10:45:00,234.77,235.82,233.96,235.52,752085.0,234.77,235.82,233.96,235.52,752085.0
2021-03-01 10:50:00,235.48,237.2,235.44,236.87,1211451.0,235.48,237.2,235.44,236.87,1211451.0
2021-03-01 10:55:00,236.78,237.62,236.36,236.94,1125171.0,236.78,237.62,236.36,236.94,1125171.0
2021-03-01 11:00:00,237.0,237.59,236.41,236.74,647997.0,237.0,237.59,236.41,236.74,647997.0
2021-03-01 11:05:00,236.77,238.57,236.63,238.53,819222.0,236.77,238.57,236.63,238.53,819222.0
2021-03-01 11:10:00,238.49,238.68,237.76,238.23,784413.0,238.49,238.68,237.76,238.23,784413.0
2021-03-01 11:15:00,238.24,239.0,237.93,238.38,744192.0,238.24,239.0,237.93,238.38,744192.0
2021-03-01 11:20:00,238.5,238.69,237.5,237.62,644931.0,238.5,238.69,237.5,237.62,644931.0
2021-03-01 11:25:00,237.7,237.83,237.01,237.21,547398.0,237.7,237.83,237.01,237.21,547398.0
2021-03-01 11:30:00,237.29,237.71,237.0,237.12,333414.0,237.29,237.71,237.0,237.12,333414.0
2021-03-01 11:35:00,237.15,238.26,237.01,237.44,522411.0,237.15,238.26,237.01,237.44,522411.0
2021-03-01 11:40:00,237.52,238.5,237.48,238.3,492828.0,237.52,238.5,237.48,238.3,492828.0
2021-03-01 11:45:00,238.32,238.5,237.59,237.82,319179.0,238.32,238.5,237.59,237.82,319179.0
2021-03-01 11:50:00,237.77,238.03,237.36,237.36,220491.0,237.77,238.03,237.36,237.36,220491.0
2021-03-01 11:55:00,237.4,237.73,236.82,237.27,408873.0,237.4,237.73,236.82,237.27,408873.0
2021-03-01 12:00:00,237.28,237.98,237.06,237.1,356655.0,237.28,237.98,237.06,237.1,356655.0
2021-03-01 12:05:00,237.0,238.04,236.8,237.72,314481.0,237.0,238.04,236.8,237.72,314481.0
2021-03-01 12:10:00,237.7,238.19,237.68,238.08,281940.0,237.7,238.19,237.68,238.08,281940.0
2021-03-01 12:15:00,238.01,238.05,237.07,237.33,591018.0,238.01,238.05,237.07,237.33,591018.0
2021-03-01 12:20:00,237.39,237.88,236.86,237.56,402825.0,237.39,237.88,236.86,237.56,402825.0
2021-03-01 12:25:00,237.5,238.67,237.43,238.18,438177.0,237.5,238.67,237.43,238.18,438177.0
2021-03-01 12:30:00,238.2,238.33,237.68,237.9,169008.0,238.2,238.33,237.68,237.9,169008.0
2021-03-01 12:35:00,237.92,239.33,237.9,238.67,677376.0,237.92,239.33,237.9,238.67,677376.0
2021-03-01 12:40:00,238.66,238.78,237.77,238.0,352323.0,238.66,238.78,237.77,238.0,352323.0
2021-03-01 12:45:00,238.05,238.48,237.93,238.32,208287.0,238.05,238.48,237.93,238.32,208287.0
2021-03-01 12:50:00,238.37,238.43,237.33,237.41,392217.0,238.37,238.43,237.33,237.41,392217.0
2021-03-01 12:55:00,237.49,237.69,236.81,237.56,319299.0,237.49,237.69,236.81,237.56,319299.0
2021-03-01 13:00:00,237.61,237.92,236.95,237.29,274818.0,237.61,237.92,236.95,237.29,274818.0
2021-03-01 13:05:00,237.29,237.66,236.28,236.3,345453.0,237.29,237.66,236.28,236.3,345453.0
2021-03-01 13:10:00,236.35,236.66,236.0,236.22,370572.0,236.35,236.66,236.0,236.22,370572.0
2021-03-01 13:15:00,236.2,236.76,235.95,236.01,353823.0,236.2,236.76,235.95,236.01,353823.0
2021-03-01 13:20:00,235.97,236.98,235.85,236.54,368805.0,235.97,236.98,235.85,236.54,368805.0
2021-03-01 13:25:00,236.6,236.83,236.43,236.49,162915.0,236.6,236.83,236.43,236.49,162915.0
2021-03-01 13:30:00,236.56,236.89,236.2,236.54,164853.0,236.56,236.89,236.2,236.54,164853.0
2021-03-01 13:35:00,236.48,236.72,235.56,235.8,341850.0,236.48,236.72,235.56,235.8,341850.0
2021-03-01 13:40:00,235.82,236.29,235.62,236.17,214554.0,235.82,236.29,235.62,236.17,214554.0
2021-03-01 13:45:00,236.23,236.43,235.17,235.6,391032.0,236.23,236.43,235.17,235.6,391032.0
2021-03-01 13:50:00,235.51,236.13,235.1,235.96,267996.0,235.51,236.13,235.1,235.96,267996.0
2021-03-01 13:55:00,236.03,236.1,235.21,235.42,272814.0,236.03,236.1,235.21,235.42,272814.0
2021-03-01 14:00:00,235.41,235.7,234.77,235.27,373395.0,235.41,235.7,234.77,235.27,373395.0
2021-03-01 14:05:00,235.23,236.23,235.13,235.63,378969.0,235.23,236.23,235.13,235.63,378969.0
2021-03-01 14:10:00,235.66,236.63,235.5,236.57,336495.0,235.66,236.63,235.5,236.57,336495.0
2021-03-01 14:15:00,236.55,236.79,236.38,236.67,356052.0,236.55,236.79,236.38,236.67,356052.0
2021-03-01 14:20:00,236.64,237.24,236.45,236.92,519594.0,236.64,237.24,236.45,236.92,519594.0
2021-03-01 14:25:00,236.9,237.4,236.68,236.95,333753.0,236.9,237.4,236.68,236.95,333753.0
2021-03-01 14:30:00,236.97,237.16,236.23,236.25,307512.0,236.97,237.16,236.23,236.25,307512.0
2021-03-01 14:35:00,236.23,237.22,236.23,237.22,313083.0,236.23,237.22,236.23,237.22,313083.0
2021-03-01 14:40:00,237.18,237.65,237.06,237.64,403545.0,237.18,237.65,237.06,237.64,403545.0
2021-03-01 14:45:00,237.64,237.83,237.02,237.11,372279.0,237.64,237.83,237.02,237.11,372279.0
2021-03-01 14:50:00,237.12,237.82,237.12,237.73,257868.0,237.12,237.82,237.12,237.73,257868.0
2021-03-01 14:55:00,237.72,237.73,237.13,237.3,207471.0,237.72,237.73,237.13,237.3,207471.0
2021-03-01 15:00:00,237.27,238.31,237.27,238.24,477558.0,237.27,238.31,237.27,238.24,477558.0
2021-03-01 15:05:00,238.23,238.32,237.44,237.77,363912.0,238.23,238.32,237.44,237.77,363912.0
2021-03-01 15:10:00,237.8,238.42,237.77,238.09,378435.0,237.8,238.42,237.77,238.09,378435.0
2021-03-01 15:15:00,238.09,238.5,237.53,237.7,366048.0,238.09,238.5,237.53,237.7,366048.0
2021-03-01 15:20:00,237.71,238.06,237.4,237.98,267654.0,237.71,238.06,237.4,237.98,267654.0
2021-03-01 15:25:00,237.99,238.14,236.88,237.54,454287.0,237.99,238.14,236.88,237.54,454287.0
2021-03-01 15:30:00,237.55,237.86,237.17,237.72,382383.0,237.55,237.86,237.17,237.72,382383.0
2021-03-01 15:35:00,237.74,238.17,237.6,238.01,328104.0,237.74,238.17,237.6,238.01,328104.0
2021-03-01 15:40:00,237.99,238.56,237.92,238.06,541368.0,237.99,238.56,237.92,238.06,541368.0
2021-03-01 15:45:00,237.99,238.71,237.73,237.99,558957.0,237.99,238.71,237.73,237.99,558957.0
2021-03-01 15:50:00,237.86,238.87,237.52,238.87,753990.0,237.86,238.87,237.52,238.87,753990.0
2021-03-01 15:55:00,238.78,239.67,238.38,239.48,1456083.0,238.78,239.67,238.38,239.48,1456083.0
2021-03-02 09:30:00,239.29,240.37,237.83,238.99,1618329.0,239.29,240.37,237.83,238.99,1618329.0
2021-03-02 09:35:00,238.98,238.98,236.17,236.67,1193727.0,238.98,238.98,236.17,236.67,1193727.0
2021-03-02 09:40:00,236.67,236.67,235.46,235.98,1095396.0,236.67,236.67,235.46,235.98,1095396.0
2021-03-02 09:45:00,236.01,236.89,234.1,234.76,1153662.0,236.01,236.89,234.1,234.76,1153662.0
2021-03-02 09:50:00,234.69,235.86,233.95,235.79,1099035.0,234.69,235.86,233.95,235.79,1099035.0
2021-03-02 09:55:00,235.78,236.62,235.74,236.14,898977.0,235.78,236.62,235.74,236.14,898977.0
2021-03-02 10:00:00,236.1,237.39,236.07,237.1,857043.0,236.1,237.39,236.07,237.1,857043.0
2021-03-02 10:05:00,237.06,238.07,236.5,237.85,710022.0,237.06,238.07,236.5,237.85,710022.0
2021-03-02 10:10:00,237.91,238.07,236.04,236.53,886905.0,237.91,238.07,236.04,236.53,886905.0
2021-03-02 10:15:00,236.56,237.76,236.27,237.07,565821.0,236.56,237.76,236.27,237.07,565821.0
2021-03-02 10:20:00,237.18,238.67,237.03,237.76,885339.0,237.18,238.67,237.03,237.76,885339.0
2021-03-02 10:25:00,237.84,237.91,236.09,236.37,628740.0,237.84,237.91,236.09,236.37,628740.0
2021-03-02 10:30:00,236.43,237.25,236.2,236.61,489660.0,236.43,237.25,236.2,236.61,489660.0
2021-03-02 10:35:00,236.68,237.04,235.22,235.52,545115.0,236.68,237.04,235.22,235.52,545115.0
2021-03-02 10:40:00,235.48,236.32,235.35,236.08,492810.0,235.48,236.32,235.35,236.08,492810.0
2021-03-02 10:45:00,236.0,236.83,235.5,236.72,454272.0,236.0,236.83,235.5,236.72,454272.0
2021-03-02 10:50:00,236.72,237.3,236.42,236.96,392910.0,236.72,237.3,236.42,236.96,392910.0
2021-03-02 10:55:00,236.95,237.2,236.65,236.81,310353.0,236.95,237.2,236.65,236.81,310353.0
2021-03-02 11:00:00,236.8,237.14,235.76,236.64,373590.0,236.8,237.14,235.76,236.64,373590.0
2021-03-02 11:05:00,236.59,237.58,236.55,237.03,442629.0,236.59,237.58,236.55,237.03,442629.0
2021-03-02 11:10:00,237.17,237.17,235.92,235.99,418722.0,237.17,237.17,235.92,235.99,418722.0
2021-03-02 11:15:00,235.89,236.05,235.08,235.9,550275.0,235.89,236.05,235.08,235.9,550275.0
2021-03-02 11:20:00,235.85,235.97,234.3,234.58,517335.0,235.85,235.97,234.3,234.58,517335.0
2021-03-02 11:25:00,234.6,235.63,234.33,235.23,609585.0,234.6,235.63,234.33,235.23,609585.0
2021-03-02 11:30:00,235.24,235.54,234.17,234.51,402462.0,235.24,235.54,234.17,234.51,402462.0
2021-03-02 11:35:00,234.49,234.79,233.78,234.11,495312.0,234.49,234.79,233.78,234.11,495312.0
2021-03-02 11:40:00,234.03,234.23,233.44,234.0,696342.0,234.03,234.23,233.44,234.0,696342.0
2021-03-02 11:45:00,234.02,234.81,233.58,234.66,642615.0,234.02,234.81,233.58,234.66,642615.0
2021-03-02 11:50:00,234.6,234.96,234.0,234.58,405765.0,234.6,234.96,234.0,234.58,405765.0
2021-03-02 11:55:00,234.6,234.77,234.2,234.41,236586.0,234.6,234.77,234.2,234.41,236586.0
2021-03-02 12:00:00,234.38,234.38,232.87,233.72,569046.0,234.38,234.38,232.87,233.72,569046.0
2021-03-02 12:05:00,233.73,234.44,233.42,234.33,456015.0,233.73,234.44,233.42,234.33,456015.0
2021-03-02 12:10:00,234.37,234.5,233.89,234.18,228006.0,234.37,234.5,233.89,234.18,228006.0
2021-03-02 12:15:00,234.16,235.59,233.95,235.41,602388.0,234.16,235.59,233.95,235.41,602388.0
2021-03-02 12:20:00,235.4,235.83,235.01,235.07,394539.0,235.4,235.83,235.01,235.07,394539.0
2021-03-02 12:25:00,235.06,235.24,234.45,234.72,243324.0,235.06,235.24,234.45,234.72,243324.0
2021-03-02 12:30:00,234.77,235.04,234.47,234.9,257067.0,234.77,235.04,234.47,234.9,257067.0
2021-03-02 12:35:00,234.9,235.46,234.61,235.25,241047.0,234.9,235.46,234.61,235.25,241047.0
2021-03-02 12:40:00,235.26,235.46,235.08,235.12,140460.0,235.26,235.46,235.08,235.12,140460.0
2021-03-02 12:45:00,235.14,235.15,234.5,234.62,163797.0,235.14,235.15,234.5,234.62,163797.0
2021-03-02 12:50:00,234.66,234.8,234.17,234.43,158577.0,234.66,234.8,234.17,234.43,158577.0
2021-03-02 12:55:00,234.35,234.63,233.61,234.01,293946.0,234.35,234.63,233.61,234.01,293946.0
2021-03-02 13:00:00,234.01,234.4,233.74,234.13,243699.0,234.01,234.4,233.74,234.13,243699.0
2021-03-02 13:05:00,234.19,234.51,234.0,234.16,199557.0,234.19,234.51,234.0,234.16,199557.0
2021-03-02 13:10:00,234.23,234.39,233.74,234.21,231168.0,234.23,234.39,233.74,234.21,231168.0
2021-03-02 13:15:00,234.19,234.3,233.38,233.5,209763.0,234.19,234.3,233.38,233.5,209763.0
2021-03-02 13:20:00,233.45,233.77,233.22,233.71,299049.0,233.45,233.77,233.22,233.71,299049.0
2021-03-02 13:25:00,233.73,234.12,232.83,233.17,443919.0,233.73,234.12,232.83,233.17,443919.0
2021-03-02 13:30:00,233.15,233.86,232.6,232.72,410394.0,233.15,233.86,232.6,232.72,410394.0
2021-03-02 13:35:00,232.76,233.62,232.73,233.4,280221.0,232.76,233.62,232.73,233.4,280221.0
2021-03-02 13:40:00,233.46,233.94,233.0,233.67,241695.0,233.46,233.94,233.0,233.67,241695.0
2021-03-02 13:45:00,233.7,234.19,233.62,233.92,253815.0,233.7,234.19,233.62,233.92,253815.0
2021-03-02 13:50:00,233.93,234.01,233.07,233.17,207141.0,233.93,234.01,233.07,233.17,207141.0
2021-03-02 13:55:00,233.22,233.59,232.8,233.22,289086.0,233.22,233.59,232.8,233.22,289086.0
2021-03-02 14:00:00,233.17,233.58,232.95,233.18,261282.0,233.17,233.58,232.95,233.18,261282.0
2021-03-02 14:05:00,233.18,233.18,231.76,231.92,426234.0,233.18,233.18,231.76,231.92,426234.0
2021-03-02 14:10:00,231.94,231.98,231.13,231.6,594243.0,231.94,231.98,231.13,231.6,594243.0
2021-03-02 14:15:00,231.57,231.89,230.19,230.63,747216.0,231.57,231.89,230.19,230.63,747216.0
2021-03-02 14:20:00,230.67,231.53,230.64,231.4,375867.0,230.67,231.53,230.64,231.4,375867.0
2021-03-02 14:25:00,231.37,231.53,230.37,230.52,340194.0,231.37,231.53,230.37,230.52,340194.0
2021-03-02 14:30:00,230.52,231.0,230.12,230.75,391500.0,230.52,231.0,230.12,230.75,391500.0
2021-03-02 14:35:00,230.77,231.28,230.35,230.98,358005.0,230.77,231.28,230.35,230.98,358005.0
2021-03-02 14:40:00,230.98,231.64,230.86,231.05,329175.0,230.98,231.64,230.86,231.05,329175.0
2021-03-02 14:45:00,231.15,231.83,231.0,231.75,370704.0,231.15,231.83,231.0,231.75,370704.0
2021-03-02 14:50:00,231.79,232.44,231.44,232.24,524949.0,231.79,232.44,231.44,232.24,524949.0
2021-03-02 14:55:00,232.23,232.51,231.41,231.67,492774.0,232.23,232.51,231.41,231.67,492774.0
2021-03-02 15:00:00,231.68,231.79,231.17,231.19,228666.0,231.68,231.79,231.17,231.19,228666.0
2021-03-02 15:05:00,231.17,231.66,230.93,231.19,228336.0,231.17,231.66,230.93,231.19,228336.0
2021-03-02 15:10:00,231.26,231.73,230.59,230.82,300552.0,231.26,231.73,230.59,230.82,300552.0
2021-03-02 15:15:00,230.72,230.83,229.28,229.42,594387.0,230.72,230.83,229.28,229.42,594387.0
2021-03-02 15:20:00,229.46,229.66,229.01,229.16,331560.0,229.46,229.66,229.01,229.16,331560.0
2021-03-02 15:25:00,229.33,229.82,228.85,228.85,439746.0,229.33,229.82,228.85,228.85,439746.0
2021-03-02 15:30:00,228.91,230.0,228.75,229.55,532170.0,228.91,230.0,228.75,229.55,532170.0
2021-03-02 15:35:00,229.5,229.99,229.0,229.08,287937.0,229.5,229.99,229.0,229.08,287937.0
2021-03-02 15:40:00,229.11,229.19,228.33,229.02,503721.0,229.11,229.19,228.33,229.02,503721.0
2021-03-02 15:45:00,229.01,229.93,228.95,229.48,421686.0,229.01,229.93,228.95,229.48,421686.0
2021-03-02 15:50:00,229.57,229.57,228.83,229.08,459651.0,229.57,229.57,228.83,229.08,459651.0
2021-03-02 15:55:00,229.07,229.49,228.68,228.68,790761.0,229.07,229.49,228.68,228.68,790761.0
2021-03-03 09:30:00,229.13,231.41,229.08,229.96,1590240.0,229.13,231.41,229.08,229.96,1590240.0
2021-03-03 09:35:00,229.99,230.03,227.78,229.12,1002993.0,229.99,230.03,227.78,229.12,1002993.0
2021-03-03 09:40:00,229.04,229.73,228.04,229.66,739947.0,229.04,229.73,228.04,229.66,739947.0
2021-03-03 09:45:00,229.45,232.3,229.08,232.25,1200390.0,229.45,232.3,229.08,232.25,1200390.0
2021-03-03 09:50:00,232.22,233.57,231.67,232.07,1330422.0,232.22,233.57,231.67,232.07,1330422.0
2021-03-03 09:55:00,232.01,233.11,229.93,230.36,1184541.0,232.01,233.11,229.93,230.36,1184541.0
2021-03-03 10:00:00,230.33,231.0,228.93,229.38,847764.0,230.33,231.0,228.93,229.38,847764.0
2021-03-03 10:05:00,229.44,229.9,228.12,229.59,1113621.0,229.44,229.9,228.12,229.59,1113621.0
2021-03-03 10:10:00,229.51,229.94,226.75,226.77,1088001.0,229.51,229.94,226.75,226.77,1088001.0
2021-03-03 10:15:00,226.83,227.28,225.34,226.27,1015458.0,226.83,227.28,225.34,226.27,1015458.0
2021-03-03 10:20:00,226.31,226.9,224.46,226.36,1209441.0,226.31,226.9,224.46,226.36,1209441.0
2021-03-03 10:25:00,226.31,227.72,225.81,226.28,975795.0,226.31,227.72,225.81,226.28,975795.0
2021-03-03 10:30:00,226.34,226.91,224.49,226.78,862941.0,226.34,226.91,224.49,226.78,862941.0
2021-03-03 10:35:00,226.87,227.88,226.16,227.88,568371.0,226.87,227.88,226.16,227.88,568371.0
2021-03-03 10:40:00,227.73,227.86,225.69,225.92,473817.0,227.73,227.86,225.69,225.92,473817.0
2021-03-03 10:45:00,225.94,228.67,225.38,228.33,1011726.0,225.94,228.67,225.38,228.33,1011726.0
2021-03-03 10:50:00,228.4,228.63,227.39,228.02,575160.0,228.4,228.63,227.39,228.02,575160.0
2021-03-03 10:55:00,227.97,229.71,227.0,229.58,807939.0,227.97,229.71,227.0,229.58,807939.0
2021-03-03 11:00:00,229.61,230.92,229.33,230.4,931242.0,229.61,230.92,229.33,230.4,931242.0
2021-03-03 11:05:00,230.37,231.57,230.28,230.77,663366.0,230.37,231.57,230.28,230.77,663366.0
2021-03-03 11:10:00,230.74,230.95,230.01,230.24,561033.0,230.74,230.95,230.01,230.24,561033.0
2021-03-03 11:15:00,230.23,230.24,229.05,230.17,597480.0,230.23,230.24,229.05,230.17,597480.0
2021-03-03 11:20:00,230.15,231.33,229.82,230.56,542784.0,230.15,231.33,229.82,230.56,542784.0
2021-03-03 11:25:00,230.36,231.31,230.21,231.1,475545.0,230.36,231.31,230.21,231.1,475545.0
2021-03-03 11:30:00,231.05,231.29,229.53,229.81,522642.0,231.05,231.29,229.53,229.81,522642.0
2021-03-03 11:35:00,229.74,229.75,228.54,228.68,433911.0,229.74,229.75,228.54,228.68,433911.0
2021-03-03 11:40:00,228.67,229.01,228.09,228.23,516177.0,228.67,229.01,228.09,228.23,516177.0
2021-03-03 11:45:00,228.32,228.83,227.74,227.97,496545.0,228.32,228.83,227.74,227.97,496545.0
2021-03-03 11:50:00,227.94,228.92,227.54,228.54,447663.0,227.94,228.92,227.54,228.54,447663.0
2021-03-03 11:55:00,228.45,229.34,227.43,227.5,436812.0,228.45,229.34,227.43,227.5,436812.0
2021-03-03 12:00:00,227.43,227.98,227.31,227.55,302199.0,227.43,227.98,227.31,227.55,302199.0
2021-03-03 12:05:00,227.43,227.65,226.77,227.44,392580.0,227.43,227.65,226.77,227.44,392580.0
2021-03-03 12:10:00,227.38,228.12,226.94,227.86,276276.0,227.38,228.12,226.94,227.86,276276.0
2021-03-03 12:15:00,227.82,227.92,226.85,227.05,214467.0,227.82,227.92,226.85,227.05,214467.0
2021-03-03 12:20:00,227.01,227.15,226.52,227.01,213813.0,227.01,227.15,226.52,227.01,213813.0
2021-03-03 12:25:00,226.98,227.17,226.38,226.68,237807.0,226.98,227.17,226.38,226.68,237807.0
2021-03-03 12:30:00,226.81,227.42,226.14,226.34,262263.0,226.81,227.42,226.14,226.34,262263.0
2021-03-03 12:35:00,226.3,227.48,226.21,226.93,272358.0,226.3,227.48,226.21,226.93,272358.0
2021-03-03 12:40:00,226.84,227.66,226.55,227.23,300198.0,226.84,227.66,226.55,227.23,300198.0
2021-03-03 12:45:00,227.05,227.95,226.68,227.66,299100.0,227.05,227.95,226.68,227.66,299100.0
2021-03-03 12:50:00,227.64,227.91,226.55,226.58,324000.0,227.64,227.91,226.55,226.58,324000.0
2021-03-03 12:55:00,226.53,226.72,225.55,225.71,351030.0,226.53,226.72,225.55,225.71,351030.0
2021-03-03 13:00:00,225.65,226.27,225.45,226.05,274575.0,225.65,226.27,225.45,226.05,274575.0
2021-03-03 13:05:00,226.08,226.57,225.73,226.22,278394.0,226.08,226.57,225.73,226.22,278394.0
2021-03-03 13:10:00,226.15,226.98,225.53,226.27,321651.0,226.15,226.98,225.53,226.27,321651.0
2021-03-03 13:15:00,226.33,227.67,226.05,227.58,348249.0,226.33,227.67,226.05,227.58,348249.0
2021-03-03 13:20:00,227.44,227.76,226.96,227.0,238959.0,227.44,227.76,226.96,227.0,238959.0
2021-03-03 13:25:00,227.01,227.44,226.54,226.85,238092.0,227.01,227.44,226.54,226.85,238092.0
2021-03-03 13:30:00,226.75,226.82,225.98,226.16,200943.0,226.75,226.82,225.98,226.16,200943.0
2021-03-03 13:35:00,226.23,226.67,225.98,226.07,145824.0,226.23,226.67,225.98,226.07,145824.0
2021-03-03 13:40:00,226.07,226.08,225.3,225.34,338571.0,226.07,226.08,225.3,225.34,338571.0
2021-03-03 13:45:00,225.33,225.65,224.38,224.75,496794.0,225.33,225.65,224.38,224.75,496794.0
2021-03-03 13:50:00,224.75,225.13,224.09,224.25,446322.0,224.75,225.13,224.09,224.25,446322.0
2021-03-03 13:55:00,224.19,224.28,223.06,223.83,772098.0,224.19,224.28,223.06,223.83,772098.0
2021-03-03 14:00:00,223.87,224.25,223.0,223.09,597195.0,223.87,224.25,223.0,223.09,597195.0
2021-03-03 14:05:00,223.2,223.31,222.0,222.86,775485.0,223.2,223.31,222.0,222.86,775485.0
2021-03-03 14:10:00,222.82,223.94,222.35,223.79,591108.0,222.82,223.94,222.35,223.79,591108.0
2021-03-03 14:15:00,223.71,223.72,222.52,222.93,301473.0,223.71,223.72,222.52,222.93,301473.0
2021-03-03 14:20:00,222.94,223.49,221.7,222.01,633531.0,222.94,223.49,221.7,222.01,633531.0
2021-03-03 14:25:00,222.04,222.59,221.5,222.3,462186.0,222.04,222.59,221.5,222.3,462186.0
2021-03-03 14:30:00,222.1,222.94,221.2,221.38,510888.0,222.1,222.94,221.2,221.38,510888.0
2021-03-03 14:35:00,221.38,223.86,221.38,223.17,917244.0,221.38,223.86,221.38,223.17,917244.0
2021-03-03 14:40:00,223.11,223.47,222.59,222.75,530262.0,223.11,223.47,222.59,222.75,530262.0
2021-03-03 14:45:00,222.76,222.83,220.7,221.11,851670.0,222.76,222.83,220.7,221.11,851670.0
2021-03-03 14:50:00,221.12,222.36,220.71,222.17,702159.0,221.12,222.36,220.71,222.17,702159.0
2021-03-03 14:55:00,222.13,222.92,221.53,222.83,414681.0,222.13,222.92,221.53,222.83,414681.0
2021-03-03 15:00:00,222.83,222.83,221.84,221.85,359211.0,222.83,222.83,221.84,221.85,359211.0
2021-03-03 15:05:00,221.81,221.99,220.9,221.22,464373.0,221.81,221.99,220.9,221.22,464373.0
2021-03-03 15:10:00,221.23,222.16,221.07,221.25,418866.0,221.23,222.16,221.07,221.25,418866.0
2021-03-03 15:15:00,221.27,221.36,219.76,219.86,758520.0,221.27,221.36,219.76,219.86,758520.0
2021-03-03 15:20:00,219.89,220.17,219.0,219.3,568383.0,219.89,220.17,219.0,219.3,568383.0
2021-03-03 15:25:00,219.32,219.55,218.39,219.08,826512.0,219.32,219.55,218.39,219.08,826512.0
2021-03-03 15:30:00,219.09,219.9,218.92,219.39,739266.0,219.09,219.9,218.92,219.39,739266.0
2021-03-03 15:35:00,219.33,219.76,218.33,218.43,685182.0,219.33,219.76,218.33,218.43,685182.0
2021-03-03 15:40:00,218.46,218.78,218.23,218.39,812187.0,218.46,218.78,218.23,218.39,812187.0
2021-03-03 15:45:00,218.38,220.4,218.36,220.12,926757.0,218.38,220.4,218.36,220.12,926757.0
2021-03-03 15:50:00,220.03,220.03,217.71,218.24,1090470.0,220.03,220.03,217.71,218.24,1090470.0
2021-03-03 15:55:00,218.27,218.91,217.23,217.47,1424073.0,218.27,218.91,217.23,217.47,1424073.0
2021-03-04 09:30:00,218.46,222.19,217.87,221.76,2671680.0,218.46,222.19,217.87,221.76,2671680.0
2021-03-04 09:35:00,221.93,222.82,220.34,221.37,1256433.0,221.93,222.82,220.34,221.37,1256433.0
2021-03-04 09:40:00,221.44,221.83,218.18,218.98,1215690.0,221.44,221.83,218.18,218.98,1215690.0
2021-03-04 09:45:00,218.98,219.29,213.84,214.04,2165895.0,218.98,219.29,213.84,214.04,2165895.0
2021-03-04 09:50:00,214.04,215.77,212.78,215.46,2181123.0,214.04,215.77,212.78,215.46,2181123.0
2021-03-04 09:55:00,215.54,215.79,212.67,213.11,1554138.0,215.54,215.79,212.67,213.11,1554138.0
2021-03-04 10:00:00,213.16,213.41,208.39,208.46,3100194.0,213.16,213.41,208.39,208.46,3100194.0
2021-03-04 10:05:00,208.62,209.76,207.41,208.51,2557635.0,208.62,209.76,207.41,208.51,2557635.0
2021-03-04 10:10:00,208.37,209.63,205.67,209.42,3574911.0,208.37,209.63,205.67,209.42,3574911.0
2021-03-04 10:15:00,209.4,210.22,208.08,208.08,2093499.0,209.4,210.22,208.08,208.08,2093499.0
2021-03-04 10:20:00,208.1,211.48,207.68,211.12,2030211.0,208.1,211.48,207.68,211.12,2030211.0
2021-03-04 10:25:00,211.05,212.58,210.33,211.8,1701093.0,211.05,212.58,210.33,211.8,1701093.0
2021-03-04 10:30:00,211.71,213.08,211.13,212.93,1526256.0,211.71,213.08,211.13,212.93,1526256.0
2021-03-04 10:35:00,212.97,214.94,212.6,214.94,1668195.0,212.97,214.94,212.6,214.94,1668195.0
2021-03-04 10:40:00,214.94,216.54,214.07,215.97,1535553.0,214.94,216.54,214.07,215.97,1535553.0
2021-03-04 10:45:00,216.0,217.82,215.53,215.98,1850079.0,216.0,217.82,215.53,215.98,1850079.0
2021-03-04 10:50:00,215.98,217.33,214.22,214.65,1498644.0,215.98,217.33,214.22,214.65,1498644.0
2021-03-04 10:55:00,214.65,218.21,214.41,217.17,1505268.0,214.65,218.21,214.41,217.17,1505268.0
2021-03-04 11:00:00,217.3,218.3,216.35,217.77,1348974.0,217.3,218.3,216.35,217.77,1348974.0
2021-03-04 11:05:00,217.82,217.91,215.32,215.64,1111323.0,217.82,217.91,215.32,215.64,1111323.0
2021-03-04 11:10:00,215.77,216.06,213.88,214.07,986094.0,215.77,216.06,213.88,214.07,986094.0
2021-03-04 11:15:00,214.07,215.45,213.56,214.82,1156284.0,214.07,215.45,213.56,214.82,1156284.0
2021-03-04 11:20:00,214.92,215.49,214.0,215.34,932835.0,214.92,215.49,214.0,215.34,932835.0
2021-03-04 11:25:00,215.3,215.78,213.06,213.13,904089.0,215.3,215.78,213.06,213.13,904089.0
2021-03-04 11:30:00,213.09,214.68,212.68,213.16,1065255.0,213.09,214.68,212.68,213.16,1065255.0
2021-03-04 11:35:00,213.16,214.75,213.09,214.66,705462.0,213.16,214.75,213.09,214.66,705462.0
2021-03-04 11:40:00,214.55,215.41,213.95,213.96,1030719.0,214.55,215.41,213.95,213.96,1030719.0
2021-03-04 11:45:00,213.9,214.49,213.07,213.89,704580.0,213.9,214.49,213.07,213.89,704580.0
2021-03-04 11:50:00,213.96,214.0,212.95,213.46,520617.0,213.96,214.0,212.95,213.46,520617.0
2021-03-04 11:55:00,213.4,213.4,211.67,211.92,1013541.0,213.4,213.4,211.67,211.92,1013541.0
2021-03-04 12:00:00,211.92,213.04,211.53,212.9,912228.0,211.92,213.04,211.53,212.9,912228.0
2021-03-04 12:05:00,212.95,213.07,211.74,212.59,499269.0,212.95,213.07,211.74,212.59,499269.0
2021-03-04 12:10:00,212.58,212.59,210.02,210.41,1254528.0,212.58,212.59,210.02,210.41,1254528.0
2021-03-04 12:15:00,210.41,212.17,210.09,211.14,949146.0,210.41,212.17,210.09,211.14,949146.0
2021-03-04 12:20:00,211.14,211.96,208.51,208.69,1299591.0,211.14,211.96,208.51,208.69,1299591.0
2021-03-04 12:25:00,208.67,208.85,207.0,208.33,1857321.0,208.67,208.85,207.0,208.33,1857321.0
2021-03-04 12:30:00,208.22,208.74,206.29,207.23,1605282.0,208.22,208.74,206.29,207.23,1605282.0
2021-03-04 12:35:00,207.24,209.39,206.67,209.33,1475451.0,207.24,209.39,206.67,209.33,1475451.0
2021-03-04 12:40:00,209.31,209.66,207.56,207.85,1150632.0,209.31,209.66,207.56,207.85,1150632.0
2021-03-04 12:45:00,207.88,207.91,204.37,204.66,2271135.0,207.88,207.91,204.37,204.66,2271135.0
2021-03-04 12:50:00,204.66,206.45,203.37,203.4,2180622.0,204.66,206.45,203.37,203.4,2180622.0
2021-03-04 12:55:00,203.4,204.55,202.22,203.7,2569875.0,203.4,204.55,202.22,203.7,2569875.0
2021-03-04 13:00:00,203.72,206.35,203.13,205.81,1887441.0,203.72,206.35,203.13,205.81,1887441.0
2021-03-04 13:05:00,205.82,205.82,203.12,204.63,1711017.0,205.82,205.82,203.12,204.63,1711017.0
2021-03-04 13:10:00,204.65,204.65,202.0,202.8,1639368.0,204.65,204.65,202.0,202.8,1639368.0
2021-03-04 13:15:00,202.77,205.55,202.01,204.97,2049330.0,202.77,205.55,202.01,204.97,2049330.0
2021-03-04 13:20:00,204.94,205.02,202.74,204.64,1678455.0,204.94,205.02,202.74,204.64,1678455.0
2021-03-04 13:25:00,204.56,206.28,203.33,206.23,1793718.0,204.56,206.28,203.33,206.23,1793718.0
2021-03-04 13:30:00,206.1,206.16,203.43,203.93,1549041.0,206.1,206.16,203.43,203.93,1549041.0
2021-03-04 13:35:00,203.93,205.87,203.86,205.18,1324896.0,203.93,205.87,203.86,205.18,1324896.0
2021-03-04 13:40:00,205.11,205.67,202.72,203.63,1467093.0,205.11,205.67,202.72,203.63,1467093.0
2021-03-04 13:45:00,203.51,203.81,201.67,201.92,1665552.0,203.51,203.81,201.67,201.92,1665552.0
2021-03-04 13:50:00,202.05,203.11,200.8,201.68,2301333.0,202.05,203.11,200.8,201.68,2301333.0
2021-03-04 13:55:00,201.67,202.57,200.37,200.51,2176941.0,201.67,202.57,200.37,200.51,2176941.0
2021-03-04 14:00:00,200.45,202.38,200.42,201.49,1711725.0,200.45,202.38,200.42,201.49,1711725.0
2021-03-04 14:05:00,201.45,203.14,201.29,202.64,1828605.0,201.45,203.14,201.29,202.64,1828605.0
2021-03-04 14:10:00,202.57,202.71,200.9,201.26,1632765.0,202.57,202.71,200.9,201.26,1632765.0
2021-03-04 14:15:00,201.12,201.88,200.0,201.64,1645728.0,201.12,201.88,200.0,201.64,1645728.0
2021-03-04 14:20:00,201.57,204.57,201.56,204.56,1686264.0,201.57,204.57,201.56,204.56,1686264.0
2021-03-04 14:25:00,204.58,205.33,203.97,204.32,1683492.0,204.58,205.33,203.97,204.32,1683492.0
2021-03-04 14:30:00,204.33,205.03,203.23,203.51,1252776.0,204.33,205.03,203.23,203.51,1252776.0
2021-03-04 14:35:00,203.51,203.91,202.28,202.97,1315164.0,203.51,203.91,202.28,202.97,1315164.0
2021-03-04 14:40:00,202.95,206.25,202.76,206.07,1359138.0,202.95,206.25,202.76,206.07,1359138.0
2021-03-04 14:45:00,206.05,207.56,205.17,206.91,1767369.0,206.05,207.56,205.17,206.91,1767369.0
2021-03-04 14:50:00,207.0,207.97,205.73,207.18,1657629.0,207.0,207.97,205.73,207.18,1657629.0
2021-03-04 14:55:00,207.12,207.73,206.51,207.3,829437.0,207.12,207.73,206.51,207.3,829437.0
2021-03-04 15:00:00,207.22,208.77,205.44,205.57,1380438.0,207.22,208.77,205.44,205.57,1380438.0
2021-03-04 15:05:00,205.68,206.61,205.08,205.18,612228.0,205.68,206.61,205.08,205.18,612228.0
2021-03-04 15:10:00,205.15,205.29,204.34,205.0,804042.0,205.15,205.29,204.34,205.0,804042.0
2021-03-04 15:15:00,204.86,205.95,204.37,204.75,604665.0,204.86,205.95,204.37,204.75,604665.0
2021-03-04 15:20:00,204.79,205.49,204.13,204.33,865662.0,204.79,205.49,204.13,204.33,865662.0
2021-03-04 15:25:00,204.32,206.0,203.73,205.46,1098624.0,204.32,206.0,203.73,205.46,1098624.0
2021-03-04 15:30:00,205.36,207.32,204.9,206.49,982998.0,205.36,207.32,204.9,206.49,982998.0
2021-03-04 15:35:00,206.4,207.41,205.5,205.8,876060.0,206.4,207.41,205.5,205.8,876060.0
2021-03-04 15:40:00,205.69,207.12,205.44,206.54,698280.0,205.69,207.12,205.44,206.54,698280.0
2021-03-04 15:45:00,206.51,207.0,205.37,206.0,749850.0,206.51,207.0,205.37,206.0,749850.0
2021-03-04 15:50:00,206.09,207.29,206.06,206.5,1067409.0,206.09,207.29,206.06,206.5,1067409.0
2021-03-04 15:55:00,206.45,207.32,206.25,207.16,1313979.0,206.45,207.32,206.25,207.16,1313979.0
2021-03-05 09:30:00,208.62,209.28,204.11,204.34,3946188.0,208.62,209.28,204.11,204.34,3946188.0
2021-03-05 09:35:00,204.23,204.8,199.0,199.86,3499395.0,204.23,204.8,199.0,199.86,3499395.0
2021-03-05 09:40:00,199.84,202.33,199.02,201.92,3938721.0,199.84,202.33,199.02,201.92,3938721.0
2021-03-05 09:45:00,201.92,203.0,197.88,198.12,2952372.0,201.92,203.0,197.88,198.12,2952372.0
2021-03-05 09:50:00,198.12,200.49,196.94,197.16,3341169.0,198.12,200.49,196.94,197.16,3341169.0
2021-03-05 09:55:00,197.31,198.27,193.78,196.93,4420932.0,197.31,198.27,193.78,196.93,4420932.0
2021-03-05 10:00:00,196.86,197.78,193.86,196.84,3237552.0,196.86,197.78,193.86,196.84,3237552.0
2021-03-05 10:05:00,196.73,198.88,196.01,196.29,2959224.0,196.73,198.88,196.01,196.29,2959224.0
2021-03-05 10:10:00,196.36,198.0,194.0,195.16,2986341.0,196.36,198.0,194.0,195.16,2986341.0
2021-03-05 10:15:00,195.23,197.66,193.8,196.56,2538510.0,195.23,197.66,193.8,196.56,2538510.0
2021-03-05 10:20:00,196.53,197.16,192.75,193.17,3300738.0,196.53,197.16,192.75,193.17,3300738.0
2021-03-05 10:25:00,193.19,195.82,193.09,193.36,2384883.0,193.19,195.82,193.09,193.36,2384883.0
2021-03-05 10:30:00,193.39,194.44,190.34,191.52,3609708.0,193.39,194.44,190.34,191.52,3609708.0
2021-03-05 10:35:00,191.53,193.0,190.42,190.67,2648730.0,191.53,193.0,190.42,190.67,2648730.0
2021-03-05 10:40:00,190.72,193.84,190.0,192.02,3236040.0,190.72,193.84,190.0,192.02,3236040.0
2021-03-05 10:45:00,191.86,192.99,190.62,192.14,2126652.0,191.86,192.99,190.62,192.14,2126652.0
2021-03-05 10:50:00,192.13,194.55,191.14,193.77,2787960.0,192.13,194.55,191.14,193.77,2787960.0
2021-03-05 10:55:00,193.8,194.42,191.72,191.76,1995867.0,193.8,194.42,191.72,191.76,1995867.0
2021-03-05 11:00:00,191.79,192.52,190.33,190.67,1725186.0,191.79,192.52,190.33,190.67,1725186.0
2021-03-05 11:05:00,190.57,191.73,188.41,188.74,2579040.0,190.57,191.73,188.41,188.74,2579040.0
2021-03-05 11:10:00,188.65,189.8,186.2,186.61,3230865.0,188.65,189.8,186.2,186.61,3230865.0
2021-03-05 11:15:00,186.62,187.54,183.58,185.21,4437828.0,186.62,187.54,183.58,185.21,4437828.0
2021-03-05 11:20:00,185.2,186.96,184.67,184.67,3075231.0,185.2,186.96,184.67,184.67,3075231.0
2021-03-05 11:25:00,184.67,184.88,179.85,182.24,4442580.0,184.67,184.88,179.85,182.24,4442580.0
2021-03-05 11:30:00,182.13,185.95,182.05,184.86,3481617.0,182.13,185.95,182.05,184.86,3481617.0
2021-03-05 11:35:00,184.9,188.33,184.33,187.57,3073671.0,184.9,188.33,184.33,187.57,3073671.0
2021-03-05 11:40:00,187.57,188.86,185.0,188.76,2868312.0,187.57,188.86,185.0,188.76,2868312.0
2021-03-05 11:45:00,188.83,189.66,187.07,187.13,2557425.0,188.83,189.66,187.07,187.13,2557425.0
2021-03-05 11:50:00,187.17,187.9,185.17,185.59,1873110.0,187.17,187.9,185.17,185.59,1873110.0
2021-03-05 11:55:00,185.67,190.32,185.26,189.62,2546304.0,185.67,190.32,185.26,189.62,2546304.0
2021-03-05 12:00:00,189.54,190.42,188.5,189.11,2640006.0,189.54,190.42,188.5,189.11,2640006.0
2021-03-05 12:05:00,189.08,189.59,187.17,187.24,1807521.0,189.08,189.59,187.17,187.24,1807521.0
2021-03-05 12:10:00,187.37,188.32,185.95,186.38,1804167.0,187.37,188.32,185.95,186.38,1804167.0
2021-03-05 12:15:00,186.39,189.13,185.95,189.02,1719312.0,186.39,189.13,185.95,189.02,1719312.0
2021-03-05 12:20:00,189.09,190.99,188.6,190.78,1886346.0,189.09,190.99,188.6,190.78,1886346.0
2021-03-05 12:25:00,190.83,194.93,190.8,193.96,3086520.0,190.83,194.93,190.8,193.96,3086520.0
2021-03-05 12:30:00,193.94,196.7,193.34,195.96,2667609.0,193.94,196.7,193.34,195.96,2667609.0
2021-03-05 12:35:00,195.95,198.0,194.08,197.91,2458416.0,195.95,198.0,194.08,197.91,2458416.0
2021-03-05 12:40:00,197.95,199.15,197.14,199.01,2422887.0,197.95,199.15,197.14,199.01,2422887.0
2021-03-05 12:45:00,198.98,199.31,196.07,196.36,2296905.0,198.98,199.31,196.07,196.36,2296905.0
2021-03-05 12:50:00,196.34,196.78,194.7,195.21,1652823.0,196.34,196.78,194.7,195.21,1652823.0
2021-03-05 12:55:00,195.07,196.92,195.04,196.5,945756.0,195.07,196.92,195.04,196.5,945756.0
2021-03-05 13:00:00,196.5,198.3,193.04,193.49,1984557.0,196.5,198.3,193.04,193.49,1984557.0
2021-03-05 13:05:00,193.61,194.7,193.0,194.43,1449927.0,193.61,194.7,193.0,194.43,1449927.0
2021-03-05 13:10:00,194.33,195.92,193.0,195.77,1317291.0,194.33,195.92,193.0,195.77,1317291.0
2021-03-05 13:15:00,195.83,197.26,195.29,197.22,1161051.0,195.83,197.26,195.29,197.22,1161051.0
2021-03-05 13:20:00,197.23,197.93,195.44,197.68,1169550.0,197.23,197.93,195.44,197.68,1169550.0
2021-03-05 13:25:00,197.63,199.64,197.33,199.34,1773903.0,197.63,199.64,197.33,199.34,1773903.0
2021-03-05 13:30:00,199.38,199.73,197.49,198.67,1113210.0,199.38,199.73,197.49,198.67,1113210.0
2021-03-05 13:35:00,198.84,201.67,198.75,201.31,1943148.0,198.84,201.67,198.75,201.31,1943148.0
2021-03-05 13:40:00,201.39,202.04,199.56,199.66,1656567.0,201.39,202.04,199.56,199.66,1656567.0
2021-03-05 13:45:00,199.67,201.0,199.33,199.98,1101237.0,199.67,201.0,199.33,199.98,1101237.0
2021-03-05 13:50:00,199.94,201.5,197.57,198.04,1433463.0,199.94,201.5,197.57,198.04,1433463.0
2021-03-05 13:55:00,198.09,199.14,197.53,199.03,958992.0,198.09,199.14,197.53,199.03,958992.0
2021-03-05 14:00:00,199.11,199.45,197.02,197.4,956175.0,199.11,199.45,197.02,197.4,956175.0
2021-03-05 14:05:00,197.47,197.83,195.53,195.72,1267488.0,197.47,197.83,195.53,195.72,1267488.0
2021-03-05 14:10:00,195.69,196.83,195.16,196.36,1044642.0,195.69,196.83,195.16,196.36,1044642.0
2021-03-05 14:15:00,196.42,197.33,194.48,194.56,1058994.0,196.42,197.33,194.48,194.56,1058994.0
2021-03-05 14:20:00,194.53,195.47,194.15,195.21,958680.0,194.53,195.47,194.15,195.21,958680.0
2021-03-05 14:25:00,195.18,197.59,195.18,197.38,1035753.0,195.18,197.59,195.18,197.38,1035753.0
2021-03-05 14:30:00,197.37,199.33,197.33,199.23,1066548.0,197.37,199.33,197.33,199.23,1066548.0
2021-03-05 14:35:00,199.17,200.8,199.17,200.27,1396098.0,199.17,200.8,199.17,200.27,1396098.0
2021-03-05 14:40:00,200.27,201.33,198.39,199.23,1365780.0,200.27,201.33,198.39,199.23,1365780.0
2021-03-05 14:45:00,199.17,199.79,198.39,199.43,903639.0,199.17,199.79,198.39,199.43,903639.0
2021-03-05 14:50:00,199.37,199.89,198.57,199.89,673083.0,199.37,199.89,198.57,199.89,673083.0
2021-03-05 14:55:00,199.88,200.95,199.61,200.56,1304721.0,199.88,200.95,199.61,200.56,1304721.0
2021-03-05 15:00:00,200.52,201.57,199.58,200.34,1301724.0,200.52,201.57,199.58,200.34,1301724.0
2021-03-05 15:05:00,200.35,200.49,198.73,199.04,747930.0,200.35,200.49,198.73,199.04,747930.0
2021-03-05 15:10:00,198.96,199.14,197.79,198.4,867048.0,198.96,199.14,197.79,198.4,867048.0
2021-03-05 15:15:00,198.35,199.89,197.89,198.13,1020315.0,198.35,199.89,197.89,198.13,1020315.0
2021-03-05 15:20:00,198.0,198.77,197.59,198.45,741984.0,198.0,198.77,197.59,198.45,741984.0
2021-03-05 15:25:00,198.5,199.48,198.12,198.69,782655.0,198.5,199.48,198.12,198.69,782655.0
2021-03-05 15:30:00,198.74,200.28,198.42,199.7,917979.0,198.74,200.28,198.42,199.7,917979.0
2021-03-05 15:35:00,199.78,201.09,199.66,200.76,1255878.0,199.78,201.09,199.66,200.76,1255878.0
2021-03-05 15:40:00,200.76,200.78,199.0,199.94,1188726.0,200.76,200.78,199.0,199.94,1188726.0
2021-03-05 15:45:00,199.97,200.67,199.08,200.14,1101912.0,199.97,200.67,199.08,200.14,1101912.0
2021-03-05 15:50:00,200.1,200.47,199.5,199.76,1408455.0,200.1,200.47,199.5,199.76,1408455.0
2021-03-05 15:55:00,199.76,200.0,198.92,199.17,1789935.0,199.76,200.0,198.92,199.17,1789935.0
2021-03-08 09:30:00,200.29,201.21,195.56,196.07,4303593.0,200.29,201.21,195.56,196.07,4303593.0
2021-03-08 09:35:00,196.0,199.97,194.67,199.91,2945610.0,196.0,199.97,194.67,199.91,2945610.0
2021-03-08 09:40:00,199.92,205.17,199.1,204.26,3978021.0,199.92,205.17,199.1,204.26,3978021.0
2021-03-08 09:45:00,204.23,206.71,202.78,202.88,3416046.0,204.23,206.71,202.78,202.88,3416046.0
2021-03-08 09:50:00,202.91,203.57,199.06,201.72,3355803.0,202.91,203.57,199.06,201.72,3355803.0
2021-03-08 09:55:00,201.68,202.62,197.36,198.74,2472219.0,201.68,202.62,197.36,198.74,2472219.0
2021-03-08 10:00:00,198.87,199.8,196.67,198.19,1780860.0,198.87,199.8,196.67,198.19,1780860.0
2021-03-08 10:05:00,198.08,201.81,197.67,201.63,1862592.0,198.08,201.81,197.67,201.63,1862592.0
2021-03-08 10:10:00,201.76,202.33,199.0,200.41,1829064.0,201.76,202.33,199.0,200.41,1829064.0
2021-03-08 10:15:00,200.53,202.13,199.45,201.26,1361502.0,200.53,202.13,199.45,201.26,1361502.0
2021-03-08 10:20:00,201.31,203.0,200.27,200.49,1624266.0,201.31,203.0,200.27,200.49,1624266.0
2021-03-08 10:25:00,200.61,203.21,200.6,202.71,1282734.0,200.61,203.21,200.6,202.71,1282734.0
2021-03-08 10:30:00,202.72,204.07,202.65,203.67,1703583.0,202.72,204.07,202.65,203.67,1703583.0
2021-03-08 10:35:00,203.7,204.3,201.79,202.3,1547244.0,203.7,204.3,201.79,202.3,1547244.0
2021-03-08 10:40:00,202.25,203.53,202.25,202.55,888918.0,202.25,203.53,202.25,202.55,888918.0
2021-03-08 10:45:00,202.55,202.83,200.67,201.06,1127871.0,202.55,202.83,200.67,201.06,1127871.0
2021-03-08 10:50:00,201.11,201.43,199.0,199.42,1459962.0,201.11,201.43,199.0,199.42,1459962.0
2021-03-08 10:55:00,199.44,201.22,199.34,201.17,1139349.0,199.44,201.22,199.34,201.17,1139349.0
2021-03-08 11:00:00,201.17,202.1,200.23,200.39,912723.0,201.17,202.1,200.23,200.39,912723.0
2021-03-08 11:05:00,200.49,200.98,199.43,200.29,638730.0,200.49,200.98,199.43,200.29,638730.0
2021-03-08 11:10:00,200.21,200.21,197.77,198.24,1120137.0,200.21,200.21,197.77,198.24,1120137.0
2021-03-08 11:15:00,198.25,198.82,197.67,198.59,708066.0,198.25,198.82,197.67,198.59,708066.0
2021-03-08 11:20:00,198.58,200.0,198.58,199.21,885780.0,198.58,200.0,198.58,199.21,885780.0
2021-03-08 11:25:00,199.07,199.11,196.67,197.0,1212075.0,199.07,199.11,196.67,197.0,1212075.0
2021-03-08 11:30:00,196.93,197.07,195.7,196.61,1133487.0,196.93,197.07,195.7,196.61,1133487.0
2021-03-08 11:35:00,196.55,196.6,195.0,195.81,984732.0,196.55,196.6,195.0,195.81,984732.0
2021-03-08 11:40:00,195.8,196.5,193.51,193.52,1242513.0,195.8,196.5,193.51,193.52,1242513.0
2021-03-08 11:45:00,193.52,195.0,193.5,194.85,1065063.0,193.52,195.0,193.5,194.85,1065063.0
2021-03-08 11:50:00,194.9,194.94,193.17,194.5,1117920.0,194.9,194.94,193.17,194.5,1117920.0
2021-03-08 11:55:00,194.45,195.63,193.68,193.93,1066548.0,194.45,195.63,193.68,193.93,1066548.0
2021-03-08 12:00:00,193.87,194.89,193.55,193.75,839322.0,193.87,194.89,193.55,193.75,839322.0
2021-03-08 12:05:00,193.67,194.84,193.33,194.79,810915.0,193.67,194.84,193.33,194.79,810915.0
2021-03-08 12:10:00,194.82,195.57,194.41,195.03,708507.0,194.82,195.57,194.41,195.03,708507.0
2021-03-08 12:15:00,195.08,195.49,193.98,194.88,742263.0,195.08,195.49,193.98,194.88,742263.0
2021-03-08 12:20:00,194.89,196.91,194.88,196.63,928017.0,194.89,196.91,194.88,196.63,928017.0
2021-03-08 12:25:00,196.73,197.93,196.35,197.58,969216.0,196.73,197.93,196.35,197.58,969216.0
2021-03-08 12:30:00,197.54,197.95,196.78,197.67,687087.0,197.54,197.95,196.78,197.67,687087.0
2021-03-08 12:35:00,197.67,198.21,196.34,196.37,594300.0,197.67,198.21,196.34,196.37,594300.0
2021-03-08 12:40:00,196.37,197.72,196.34,196.83,416619.0,196.37,197.72,196.34,196.83,416619.0
2021-03-08 12:45:00,196.76,197.43,196.45,196.72,444249.0,196.76,197.43,196.45,196.72,444249.0
2021-03-08 12:50:00,196.75,197.53,195.69,195.87,602004.0,196.75,197.53,195.69,195.87,602004.0
2021-03-08 12:55:00,195.85,195.87,194.52,194.65,730185.0,195.85,195.87,194.52,194.65,730185.0
2021-03-08 13:00:00,194.64,195.33,194.37,194.82,631473.0,194.64,195.33,194.37,194.82,631473.0
2021-03-08 13:05:00,194.91,195.61,194.71,194.92,468549.0,194.91,195.61,194.71,194.92,468549.0
2021-03-08 13:10:00,195.02,195.5,194.13,195.26,520911.0,195.02,195.5,194.13,195.26,520911.0
2021-03-08 13:15:00,195.24,195.85,194.67,194.68,464772.0,195.24,195.85,194.67,194.68,464772.0
2021-03-08 13:20:00,194.67,195.26,194.46,194.67,448050.0,194.67,195.26,194.46,194.67,448050.0
2021-03-08 13:25:00,194.57,195.33,194.5,195.05,393549.0,194.57,195.33,194.5,195.05,393549.0
2021-03-08 13:30:00,194.93,195.06,193.67,193.71,538254.0,194.93,195.06,193.67,193.71,538254.0
2021-03-08 13:35:00,193.76,194.16,193.33,193.36,815040.0,193.76,194.16,193.33,193.36,815040.0
2021-03-08 13:40:00,193.42,193.47,191.67,191.69,1197006.0,193.42,193.47,191.67,191.69,1197006.0
2021-03-08 13:45:00,191.7,192.5,190.93,191.0,1088592.0,191.7,192.5,190.93,191.0,1088592.0
2021-03-08 13:50:00,191.0,191.47,190.17,190.77,1266126.0,191.0,191.47,190.17,190.77,1266126.0
2021-03-08 13:55:00,190.73,190.82,189.36,190.06,1213158.0,190.73,190.82,189.36,190.06,1213158.0
2021-03-08 14:00:00,190.01,190.4,188.33,189.53,1669842.0,190.01,190.4,188.33,189.53,1669842.0
2021-03-08 14:05:00,189.52,191.64,188.96,190.34,1486545.0,189.52,191.64,188.96,190.34,1486545.0
2021-03-08 14:10:00,190.37,191.8,190.17,191.27,957258.0,190.37,191.8,190.17,191.27,957258.0
2021-03-08 14:15:00,191.27,192.33,190.79,191.52,822210.0,191.27,192.33,190.79,191.52,822210.0
2021-03-08 14:20:00,191.38,191.94,190.86,191.5,612012.0,191.38,191.94,190.86,191.5,612012.0
2021-03-08 14:25:00,191.45,192.97,191.0,192.8,939018.0,191.45,192.97,191.0,192.8,939018.0
2021-03-08 14:30:00,192.73,193.33,192.34,192.46,673530.0,192.73,193.33,192.34,192.46,673530.0
2021-03-08 14:35:00,192.5,192.96,191.44,191.45,564918.0,192.5,192.96,191.44,191.45,564918.0
2021-03-08 14:40:00,191.43,192.01,190.35,190.48,688389.0,191.43,192.01,190.35,190.48,688389.0
2021-03-08 14:45:00,190.51,191.13,189.73,190.16,857151.0,190.51,191.13,189.73,190.16,857151.0
2021-03-08 14:50:00,190.11,191.33,189.95,191.04,638928.0,190.11,191.33,189.95,191.04,638928.0
2021-03-08 14:55:00,191.03,191.57,190.69,191.0,660885.0,191.03,191.57,190.69,191.0,660885.0
2021-03-08 15:00:00,190.83,190.91,189.04,189.12,1042656.0,190.83,190.91,189.04,189.12,1042656.0
2021-03-08 15:05:00,189.15,189.6,188.15,188.5,1264827.0,189.15,189.6,188.15,188.5,1264827.0
2021-03-08 15:10:00,188.54,188.64,187.33,188.33,1252038.0,188.54,188.64,187.33,188.33,1252038.0
2021-03-08 15:15:00,188.34,188.61,186.32,186.57,1432935.0,188.34,188.61,186.32,186.57,1432935.0
2021-03-08 15:20:00,186.63,187.78,186.26,187.56,1221921.0,186.63,187.78,186.26,187.56,1221921.0
2021-03-08 15:25:00,187.58,188.46,186.8,186.85,1005837.0,187.58,188.46,186.8,186.85,1005837.0
2021-03-08 15:30:00,186.87,190.89,186.87,189.76,1676595.0,186.87,190.89,186.87,189.76,1676595.0
2021-03-08 15:35:00,189.79,190.67,189.34,189.76,1275594.0,189.79,190.67,189.34,189.76,1275594.0
2021-03-08 15:40:00,189.78,190.01,188.36,189.37,1051620.0,189.78,190.01,188.36,189.37,1051620.0
2021-03-08 15:45:00,189.39,189.58,187.38,188.05,1154661.0,189.39,189.58,187.38,188.05,1154661.0
2021-03-08 15:50:00,188.11,189.29,187.82,188.99,1278522.0,188.11,189.29,187.82,188.99,1278522.0
2021-03-08 15:55:00,189.0,189.0,187.2,187.66,1975239.0,189.0,189.0,187.2,187.66,1975239.0
2021-03-09 09:30:00,202.73,204.14,199.52,201.61,5329548.0,202.73,204.14,199.52,201.61,5329548.0
2021-03-09 09:35:00,201.67,202.81,199.76,200.08,2476572.0,201.67,202.81,199.76,200.08,2476572.0
2021-03-09 09:40:00,200.32,200.76,198.4,199.75,2395563.0,200.32,200.76,198.4,199.75,2395563.0
2021-03-09 09:45:00,199.92,202.79,199.63,201.62,2194014.0,199.92,202.79,199.63,201.62,2194014.0
2021-03-09 09:50:00,201.71,202.6,200.17,202.58,1879095.0,201.71,202.6,200.17,202.58,1879095.0
2021-03-09 09:55:00,202.58,204.83,202.56,204.17,2619174.0,202.58,204.83,202.56,204.17,2619174.0
2021-03-09 10:00:00,204.19,205.15,203.09,204.08,1993788.0,204.19,205.15,203.09,204.08,1993788.0
2021-03-09 10:05:00,204.09,205.08,202.78,203.96,1408965.0,204.09,205.08,202.78,203.96,1408965.0
2021-03-09 10:10:00,203.79,205.9,203.15,205.01,1732758.0,203.79,205.9,203.15,205.01,1732758.0
2021-03-09 10:15:00,205.17,206.67,205.03,206.61,2106354.0,205.17,206.67,205.03,206.61,2106354.0
2021-03-09 10:20:00,206.64,209.99,206.64,208.7,2837172.0,206.64,209.99,206.64,208.7,2837172.0
2021-03-09 10:25:00,208.67,211.23,208.61,210.48,2137254.0,208.67,211.23,208.61,210.48,2137254.0
2021-03-09 10:30:00,210.39,211.59,208.4,208.72,2046438.0,210.39,211.59,208.4,208.72,2046438.0
2021-03-09 10:35:00,208.72,210.4,208.55,209.57,1282887.0,208.72,210.4,208.55,209.57,1282887.0
2021-03-09 10:40:00,209.42,210.29,208.21,209.38,1348209.0,209.42,210.29,208.21,209.38,1348209.0
2021-03-09 10:45:00,209.42,210.66,207.93,207.96,1373106.0,209.42,210.66,207.93,207.96,1373106.0
2021-03-09 10:50:00,207.94,208.91,207.78,208.24,1087410.0,207.94,208.91,207.78,208.24,1087410.0
2021-03-09 10:55:00,208.24,210.16,208.15,210.09,1103397.0,208.24,210.16,208.15,210.09,1103397.0
2021-03-09 11:00:00,210.14,211.67,209.42,211.65,1441008.0,210.14,211.67,209.42,211.65,1441008.0
2021-03-09 11:05:00,211.67,211.79,210.5,211.65,1318788.0,211.67,211.79,210.5,211.65,1318788.0
2021-03-09 11:10:00,211.63,211.64,209.6,210.12,1005996.0,211.63,211.64,209.6,210.12,1005996.0
2021-03-09 11:15:00,210.16,211.13,209.96,210.97,723363.0,210.16,211.13,209.96,210.97,723363.0
2021-03-09 11:20:00,211.0,212.47,210.88,212.13,1360485.0,211.0,212.47,210.88,212.13,1360485.0
2021-03-09 11:25:00,212.12,214.92,212.0,214.55,2095275.0,212.12,214.92,212.0,214.55,2095275.0
2021-03-09 11:30:00,214.54,215.67,214.5,214.83,1571550.0,214.54,215.67,214.5,214.83,1571550.0
2021-03-09 11:35:00,214.8,215.4,214.27,214.44,1212912.0,214.8,215.4,214.27,214.44,1212912.0
2021-03-09 11:40:00,214.45,215.7,214.0,215.32,1297311.0,214.45,215.7,214.0,215.32,1297311.0
2021-03-09 11:45:00,215.29,216.0,214.04,214.21,1099047.0,215.29,216.0,214.04,214.21,1099047.0
2021-03-09 11:50:00,214.25,214.91,212.83,213.28,1359729.0,214.25,214.91,212.83,213.28,1359729.0
2021-03-09 11:55:00,213.27,214.52,213.22,213.94,899235.0,213.27,214.52,213.22,213.94,899235.0
2021-03-09 12:00:00,214.03,214.63,213.4,214.12,709086.0,214.03,214.63,213.4,214.12,709086.0
2021-03-09 12:05:00,214.11,214.63,213.35,214.49,840996.0,214.11,214.63,213.35,214.49,840996.0
2021-03-09 12:10:00,214.5,215.1,213.9,214.89,788079.0,214.5,215.1,213.9,214.89,788079.0
2021-03-09 12:15:00,214.92,215.3,214.4,214.67,601464.0,214.92,215.3,214.4,214.67,601464.0
2021-03-09 12:20:00,214.7,215.68,214.35,215.03,884505.0,214.7,215.68,214.35,215.03,884505.0
2021-03-09 12:25:00,215.01,215.29,214.36,214.72,483759.0,215.01,215.29,214.36,214.72,483759.0
2021-03-09 12:30:00,214.79,215.33,214.5,214.86,462711.0,214.79,215.33,214.5,214.86,462711.0
2021-03-09 12:35:00,214.89,217.0,214.83,216.96,1288290.0,214.89,217.0,214.83,216.96,1288290.0
2021-03-09 12:40:00,216.97,217.0,215.75,216.19,1048959.0,216.97,217.0,215.75,216.19,1048959.0
2021-03-09 12:45:00,216.17,217.48,215.89,217.18,1092723.0,216.17,217.48,215.89,217.18,1092723.0
2021-03-09 12:50:00,217.09,218.09,217.07,217.8,1252941.0,217.09,218.09,217.07,217.8,1252941.0
2021-03-09 12:55:00,217.71,218.23,217.13,218.0,931200.0,217.71,218.23,217.13,218.0,931200.0
2021-03-09 13:00:00,218.0,220.0,217.99,219.97,1773318.0,218.0,220.0,217.99,219.97,1773318.0
2021-03-09 13:05:00,219.98,221.67,219.52,221.25,2334942.0,219.98,221.67,219.52,221.25,2334942.0
2021-03-09 13:10:00,221.26,222.97,221.0,222.65,2619168.0,221.26,222.97,221.0,222.65,2619168.0
2021-03-09 13:15:00,222.49,224.31,222.17,223.5,2935101.0,222.49,224.31,222.17,223.5,2935101.0
2021-03-09 13:20:00,223.43,224.3,222.5,222.99,2049786.0,223.43,224.3,222.5,222.99,2049786.0
2021-03-09 13:25:00,222.95,223.58,221.83,222.89,1731060.0,222.95,223.58,221.83,222.89,1731060.0
2021-03-09 13:30:00,222.96,225.61,222.33,224.7,2446332.0,222.96,225.61,222.33,224.7,2446332.0
2021-03-09 13:35:00,224.79,225.77,224.37,224.74,1836231.0,224.79,225.77,224.37,224.74,1836231.0
2021-03-09 13:40:00,224.8,225.67,224.47,225.09,1759332.0,224.8,225.67,224.47,225.09,1759332.0
2021-03-09 13:45:00,225.03,225.33,224.01,224.91,1471098.0,225.03,225.33,224.01,224.91,1471098.0
2021-03-09 13:50:00,224.95,226.03,224.17,224.93,1644825.0,224.95,226.03,224.17,224.93,1644825.0
2021-03-09 13:55:00,225.0,225.52,224.53,224.71,1060143.0,225.0,225.52,224.53,224.71,1060143.0
2021-03-09 14:00:00,224.71,225.33,223.43,224.09,1324857.0,224.71,225.33,223.43,224.09,1324857.0
2021-03-09 14:05:00,224.12,224.23,222.42,223.05,1574985.0,224.12,224.23,222.42,223.05,1574985.0
2021-03-09 14:10:00,223.0,223.07,222.18,222.73,1243170.0,223.0,223.07,222.18,222.73,1243170.0
2021-03-09 14:15:00,222.73,222.75,220.43,220.71,1781250.0,222.73,222.75,220.43,220.71,1781250.0
2021-03-09 14:20:00,220.74,221.63,220.12,220.29,1634373.0,220.74,221.63,220.12,220.29,1634373.0
2021-03-09 14:25:00,220.29,220.97,219.13,220.27,2145069.0,220.29,220.97,219.13,220.27,2145069.0
2021-03-09 14:30:00,220.28,222.0,220.27,221.65,1794738.0,220.28,222.0,220.27,221.65,1794738.0
2021-03-09 14:35:00,221.58,222.16,220.73,221.33,1223676.0,221.58,222.16,220.73,221.33,1223676.0
2021-03-09 14:40:00,221.33,223.42,221.22,222.89,1492428.0,221.33,223.42,221.22,222.89,1492428.0
2021-03-09 14:45:00,222.91,223.06,221.86,221.95,875985.0,222.91,223.06,221.86,221.95,875985.0
2021-03-09 14:50:00,221.98,222.99,221.98,222.3,697539.0,221.98,222.99,221.98,222.3,697539.0
2021-03-09 14:55:00,222.33,222.83,221.33,222.0,729438.0,222.33,222.83,221.33,222.0,729438.0
2021-03-09 15:00:00,221.96,222.58,221.16,222.32,934470.0,221.96,222.58,221.16,222.32,934470.0
2021-03-09 15:05:00,222.25,223.58,222.04,223.45,926940.0,222.25,223.58,222.04,223.45,926940.0
2021-03-09 15:10:00,223.44,224.8,223.43,224.2,1423323.0,223.44,224.8,223.43,224.2,1423323.0
2021-03-09 15:15:00,224.22,224.32,223.07,224.0,840966.0,224.22,224.32,223.07,224.0,840966.0
2021-03-09 15:20:00,224.01,224.63,223.77,224.44,936228.0,224.01,224.63,223.77,224.44,936228.0
2021-03-09 15:25:00,224.38,224.97,223.75,224.04,943380.0,224.38,224.97,223.75,224.04,943380.0
2021-03-09 15:30:00,224.06,224.53,223.57,224.28,852882.0,224.06,224.53,223.57,224.28,852882.0
2021-03-09 15:35:00,224.31,224.41,222.54,223.17,1275855.0,224.31,224.41,222.54,223.17,1275855.0
2021-03-09 15:40:00,223.1,223.33,221.33,222.02,1293360.0,223.1,223.33,221.33,222.02,1293360.0
2021-03-09 15:45:00,222.07,223.32,221.78,223.23,1157022.0,222.07,223.32,221.78,223.23,1157022.0
2021-03-09 15:50:00,223.23,224.33,222.04,224.21,1664142.0,223.23,224.33,222.04,224.21,1664142.0
2021-03-09 15:55:00,224.2,225.08,223.37,224.53,2435409.0,224.2,225.08,223.37,224.53,2435409.0
2021-03-10 09:30:00,233.42,239.28,232.83,237.13,6670455.0,233.42,239.28,232.83,237.13,6670455.0
2021-03-10 09:35:00,237.12,237.33,230.67,230.71,4998495.0,237.12,237.33,230.67,230.71,4998495.0
2021-03-10 09:40:00,230.76,236.13,230.51,235.17,4586655.0,230.76,236.13,230.51,235.17,4586655.0
2021-03-10 09:45:00,235.15,235.2,232.36,234.17,2407425.0,235.15,235.2,232.36,234.17,2407425.0
2021-03-10 09:50:00,234.13,237.66,233.72,237.29,2914404.0,234.13,237.66,233.72,237.29,2914404.0
2021-03-10 09:55:00,237.23,237.89,234.0,234.26,2589354.0,237.23,237.89,234.0,234.26,2589354.0
2021-03-10 10:00:00,234.26,234.92,232.52,233.55,2452104.0,234.26,234.92,232.52,233.55,2452104.0
2021-03-10 10:05:00,233.48,234.22,231.09,231.58,1887468.0,233.48,234.22,231.09,231.58,1887468.0
2021-03-10 10:10:00,231.62,234.31,231.02,232.44,1816098.0,231.62,234.31,231.02,232.44,1816098.0
2021-03-10 10:15:00,232.46,234.81,231.91,232.31,1514397.0,232.46,234.81,231.91,232.31,1514397.0
2021-03-10 10:20:00,232.28,232.53,228.76,228.83,2522808.0,232.28,232.53,228.76,228.83,2522808.0
2021-03-10 10:25:00,228.75,229.09,225.91,226.17,2917047.0,228.75,229.09,225.91,226.17,2917047.0
2021-03-10 10:30:00,226.18,229.5,226.05,229.03,2538483.0,226.18,229.5,226.05,229.03,2538483.0
2021-03-10 10:35:00,229.04,229.28,224.68,224.75,2100753.0,229.04,229.28,224.68,224.75,2100753.0
2021-03-10 10:40:00,224.68,226.81,223.33,226.56,3183831.0,224.68,226.81,223.33,226.56,3183831.0
2021-03-10 10:45:00,226.51,228.16,226.48,226.81,1591005.0,226.51,228.16,226.48,226.81,1591005.0
2021-03-10 10:50:00,226.85,227.44,225.06,226.3,1762854.0,226.85,227.44,225.06,226.3,1762854.0
2021-03-10 10:55:00,226.14,229.19,225.84,228.61,1639185.0,226.14,229.19,225.84,228.61,1639185.0
2021-03-10 11:00:00,228.59,230.16,227.02,229.82,1850262.0,228.59,230.16,227.02,229.82,1850262.0
2021-03-10 11:05:00,229.88,231.0,228.72,228.81,1709157.0,229.88,231.0,228.72,228.81,1709157.0
2021-03-10 11:10:00,228.88,229.52,227.77,228.97,1314390.0,228.88,229.52,227.77,228.97,1314390.0
2021-03-10 11:15:00,229.0,229.66,226.88,227.21,980067.0,229.0,229.66,226.88,227.21,980067.0
2021-03-10 11:20:00,227.22,227.85,225.67,226.31,1139724.0,227.22,227.85,225.67,226.31,1139724.0
2021-03-10 11:25:00,226.32,228.99,226.18,228.22,1143042.0,226.32,228.99,226.18,228.22,1143042.0
2021-03-10 11:30:00,228.25,228.68,226.94,227.33,857865.0,228.25,228.68,226.94,227.33,857865.0
2021-03-10 11:35:00,227.34,227.61,226.04,226.8,807147.0,227.34,227.61,226.04,226.8,807147.0
2021-03-10 11:40:00,226.66,227.25,225.1,225.6,878211.0,226.66,227.25,225.1,225.6,878211.0
2021-03-10 11:45:00,225.59,227.15,225.34,226.79,653898.0,225.59,227.15,225.34,226.79,653898.0
2021-03-10 11:50:00,226.7,228.39,226.51,228.38,1006164.0,226.7,228.39,226.51,228.38,1006164.0
2021-03-10 11:55:00,228.3,228.89,226.74,227.25,816999.0,228.3,228.89,226.74,227.25,816999.0
2021-03-10 12:00:00,227.47,227.84,226.33,226.84,494379.0,227.47,227.84,226.33,226.84,494379.0
2021-03-10 12:05:00,226.89,227.58,225.95,226.72,670992.0,226.89,227.58,225.95,226.72,670992.0
2021-03-10 12:10:00,226.78,227.86,226.36,226.4,796263.0,226.78,227.86,226.36,226.4,796263.0
2021-03-10 12:15:00,226.34,226.94,225.67,225.73,804546.0,226.34,226.94,225.67,225.73,804546.0
2021-03-10 12:20:00,225.67,225.74,223.75,224.09,1007703.0,225.67,225.74,223.75,224.09,1007703.0
2021-03-10 12:25:00,224.03,224.51,221.43,221.59,1458780.0,224.03,224.51,221.43,221.59,1458780.0
2021-03-10 12:30:00,221.43,223.77,221.43,222.57,1421037.0,221.43,223.77,221.43,222.57,1421037.0
2021-03-10 12:35:00,222.59,222.78,218.61,219.35,1454643.0,222.59,222.78,218.61,219.35,1454643.0
2021-03-10 12:40:00,219.33,222.33,218.99,222.21,1476690.0,219.33,222.33,218.99,222.21,1476690.0
2021-03-10 12:45:00,222.1,226.27,222.1,224.6,1803699.0,222.1,226.27,222.1,224.6,1803699.0
2021-03-10 12:50:00,224.6,226.14,224.1,224.98,1055370.0,224.6,226.14,224.1,224.98,1055370.0
2021-03-10 12:55:00,225.07,225.49,223.68,224.81,912060.0,225.07,225.49,223.68,224.81,912060.0
2021-03-10 13:00:00,224.82,224.99,221.33,222.52,1105182.0,224.82,224.99,221.33,222.52,1105182.0
2021-03-10 13:05:00,222.44,224.32,221.9,224.18,830850.0,222.44,224.32,221.9,224.18,830850.0
2021-03-10 13:10:00,224.15,224.95,223.0,223.51,821613.0,224.15,224.95,223.0,223.51,821613.0
2021-03-10 13:15:00,223.57,224.04,222.02,222.65,797745.0,223.57,224.04,222.02,222.65,797745.0
2021-03-10 13:20:00,222.56,223.56,222.22,222.67,588480.0,222.56,223.56,222.22,222.67,588480.0
2021-03-10 13:25:00,222.67,223.89,222.22,223.76,586776.0,222.67,223.89,222.22,223.76,586776.0
2021-03-10 13:30:00,223.83,224.83,221.32,222.08,1271679.0,223.83,224.83,221.32,222.08,1271679.0
2021-03-10 13:35:00,222.12,222.49,220.47,221.55,1111158.0,222.12,222.49,220.47,221.55,1111158.0
2021-03-10 13:40:00,221.55,222.64,220.68,221.05,853212.0,221.55,222.64,220.68,221.05,853212.0
2021-03-10 13:45:00,221.03,221.04,219.37,220.96,1099197.0,221.03,221.04,219.37,220.96,1099197.0
2021-03-10 13:50:00,220.96,222.0,220.11,220.79,883155.0,220.96,222.0,220.11,220.79,883155.0
2021-03-10 13:55:00,220.77,222.1,220.44,220.76,820710.0,220.77,222.1,220.44,220.76,820710.0
2021-03-10 14:00:00,220.76,221.33,219.94,221.12,640653.0,220.76,221.33,219.94,221.12,640653.0
2021-03-10 14:05:00,221.07,222.33,220.6,220.95,695118.0,221.07,222.33,220.6,220.95,695118.0
2021-03-10 14:10:00,221.0,225.67,221.0,225.58,1841016.0,221.0,225.67,221.0,225.58,1841016.0
2021-03-10 14:15:00,225.58,225.58,224.09,224.66,1051731.0,225.58,225.58,224.09,224.66,1051731.0
2021-03-10 14:20:00,224.54,224.74,222.76,223.7,901326.0,224.54,224.74,222.76,223.7,901326.0
2021-03-10 14:25:00,223.7,224.67,223.33,224.64,651951.0,223.7,224.67,223.33,224.64,651951.0
2021-03-10 14:30:00,224.54,225.1,223.96,224.33,686682.0,224.54,225.1,223.96,224.33,686682.0
2021-03-10 14:35:00,224.4,224.62,223.35,223.96,434208.0,224.4,224.62,223.35,223.96,434208.0
2021-03-10 14:40:00,224.02,224.84,223.56,224.6,567468.0,224.02,224.84,223.56,224.6,567468.0
2021-03-10 14:45:00,224.6,227.57,224.34,227.4,1546974.0,224.6,227.57,224.34,227.4,1546974.0
2021-03-10 14:50:00,227.38,227.5,226.06,227.0,1322988.0,227.38,227.5,226.06,227.0,1322988.0
2021-03-10 14:55:00,226.97,227.48,226.04,227.14,721608.0,226.97,227.48,226.04,227.14,721608.0
2021-03-10 15:00:00,227.02,228.0,225.45,226.03,1214781.0,227.02,228.0,225.45,226.03,1214781.0
2021-03-10 15:05:00,226.04,226.67,225.53,226.56,571566.0,226.04,226.67,225.53,226.56,571566.0
2021-03-10 15:10:00,226.58,226.67,224.74,225.27,785031.0,226.58,226.67,224.74,225.27,785031.0
2021-03-10 15:15:00,225.29,225.77,224.33,224.91,592623.0,225.29,225.77,224.33,224.91,592623.0
2021-03-10 15:20:00,224.99,225.57,224.15,224.52,542952.0,224.99,225.57,224.15,224.52,542952.0
2021-03-10 15:25:00,224.42,224.45,221.67,222.42,1133781.0,224.42,224.45,221.67,222.42,1133781.0
2021-03-10 15:30:00,222.39,223.11,221.55,221.55,914901.0,222.39,223.11,221.55,221.55,914901.0
2021-03-10 15:35:00,221.64,223.21,221.63,222.84,647532.0,221.64,223.21,221.63,222.84,647532.0
2021-03-10 15:40:00,222.83,223.83,222.34,222.57,768885.0,222.83,223.83,222.34,222.57,768885.0
2021-03-10 15:45:00,222.59,223.7,222.32,223.42,523350.0,222.59,223.7,222.32,223.42,523350.0
2021-03-10 15:50:00,223.35,223.41,222.67,222.83,557058.0,223.35,223.41,222.67,222.83,557058.0
2021-03-10 15:55:00,222.96,223.07,222.33,222.76,1163598.0,222.96,223.07,222.33,222.76,1163598.0
2021-03-11 09:30:00,233.13,233.33,230.11,232.17,3202122.0,233.13,233.33,230.11,232.17,3202122.0
2021-03-11 09:35:00,232.32,232.83,228.68,229.95,1874391.0,232.32,232.83,228.68,229.95,1874391.0
2021-03-11 09:40:00,230.03,231.33,228.0,228.44,1600542.0,230.03,231.33,228.0,228.44,1600542.0
2021-03-11 09:45:00,228.51,231.65,228.38,231.61,1697250.0,228.51,231.65,228.38,231.61,1697250.0
2021-03-11 09:50:00,231.66,232.6,229.68,230.4,1849683.0,231.66,232.6,229.68,230.4,1849683.0
2021-03-11 09:55:00,230.55,231.02,228.72,230.21,1157163.0,230.55,231.02,228.72,230.21,1157163.0
2021-03-11 10:00:00,230.21,231.3,229.21,229.77,1027662.0,230.21,231.3,229.21,229.77,1027662.0
2021-03-11 10:05:00,229.79,231.15,228.61,229.33,996537.0,229.79,231.15,228.61,229.33,996537.0
2021-03-11 10:10:00,229.5,229.84,227.26,228.02,1249785.0,229.5,229.84,227.26,228.02,1249785.0
2021-03-11 10:15:00,228.03,228.82,225.73,226.35,1506489.0,228.03,228.82,225.73,226.35,1506489.0
2021-03-11 10:20:00,226.35,227.15,226.04,226.39,1135218.0,226.35,227.15,226.04,226.39,1135218.0
2021-03-11 10:25:00,226.45,228.5,226.39,227.02,1187607.0,226.45,228.5,226.39,227.02,1187607.0
2021-03-11 10:30:00,226.91,228.57,226.79,228.07,933789.0,226.91,228.57,226.79,228.07,933789.0
2021-03-11 10:35:00,228.1,229.0,227.2,228.49,743103.0,228.1,229.0,227.2,228.49,743103.0
2021-03-11 10:40:00,228.6,229.75,228.6,229.36,852774.0,228.6,229.75,228.6,229.36,852774.0
2021-03-11 10:45:00,229.49,229.49,227.83,228.57,819393.0,229.49,229.49,227.83,228.57,819393.0
2021-03-11 10:50:00,228.52,228.92,227.67,228.14,693984.0,228.52,228.92,227.67,228.14,693984.0
2021-03-11 10:55:00,228.08,229.16,227.58,228.92,759516.0,228.08,229.16,227.58,228.92,759516.0
2021-03-11 11:00:00,228.97,230.96,228.92,230.83,1296933.0,228.97,230.96,228.92,230.83,1296933.0
2021-03-11 11:05:00,230.83,231.88,230.73,230.97,1594506.0,230.83,231.88,230.73,230.97,1594506.0
2021-03-11 11:10:00,230.84,232.14,230.79,230.88,1125012.0,230.84,232.14,230.79,230.88,1125012.0
2021-03-11 11:15:00,230.9,231.63,230.11,231.37,741183.0,230.9,231.63,230.11,231.37,741183.0
2021-03-11 11:20:00,231.41,232.45,231.0,232.0,942060.0,231.41,232.45,231.0,232.0,942060.0
2021-03-11 11:25:00,231.93,232.08,230.73,231.05,810408.0,231.93,232.08,230.73,231.05,810408.0
2021-03-11 11:30:00,231.16,231.57,230.33,230.7,590643.0,231.16,231.57,230.33,230.7,590643.0
2021-03-11 11:35:00,230.77,231.33,229.54,229.86,756078.0,230.77,231.33,229.54,229.86,756078.0
2021-03-11 11:40:00,229.9,232.23,229.89,231.83,1021836.0,229.9,232.23,229.89,231.83,1021836.0
2021-03-11 11:45:00,231.83,231.83,231.1,231.17,569868.0,231.83,231.83,231.1,231.17,569868.0
2021-03-11 11:50:00,231.19,231.33,229.14,229.67,869466.0,231.19,231.33,229.14,229.67,869466.0
2021-03-11 11:55:00,229.72,230.46,229.27,229.48,640245.0,229.72,230.46,229.27,229.48,640245.0
2021-03-11 12:00:00,229.55,229.71,228.4,229.29,612825.0,229.55,229.71,228.4,229.29,612825.0
2021-03-11 12:05:00,229.28,231.0,229.28,230.55,915672.0,229.28,231.0,229.28,230.55,915672.0
2021-03-11 12:10:00,230.61,231.08,230.23,230.62,594612.0,230.61,231.08,230.23,230.62,594612.0
2021-03-11 12:15:00,230.54,230.67,229.69,230.17,454554.0,230.54,230.67,229.69,230.17,454554.0
2021-03-11 12:20:00,230.19,230.42,229.37,229.95,401820.0,230.19,230.42,229.37,229.95,401820.0
2021-03-11 12:25:00,229.82,230.16,229.34,230.0,315543.0,229.82,230.16,229.34,230.0,315543.0
2021-03-11 12:30:00,230.04,230.62,229.62,229.68,472098.0,230.04,230.62,229.62,229.68,472098.0
2021-03-11 12:35:00,229.78,229.86,229.33,229.67,264930.0,229.78,229.86,229.33,229.67,264930.0
2021-03-11 12:40:00,229.73,230.12,229.23,229.92,304554.0,229.73,230.12,229.23,229.92,304554.0
2021-03-11 12:45:00,229.93,230.85,229.8,230.67,380349.0,229.93,230.85,229.8,230.67,380349.0
2021-03-11 12:50:00,230.67,230.93,229.28,229.43,413223.0,230.67,230.93,229.28,229.43,413223.0
2021-03-11 12:55:00,229.58,230.13,229.41,230.01,268707.0,229.58,230.13,229.41,230.01,268707.0
2021-03-11 13:00:00,230.07,231.54,229.63,231.11,619056.0,230.07,231.54,229.63,231.11,619056.0
2021-03-11 13:05:00,231.1,232.11,230.89,230.98,914643.0,231.1,232.11,230.89,230.98,914643.0
2021-03-11 13:10:00,231.02,231.96,230.71,231.24,666930.0,231.02,231.96,230.71,231.24,666930.0
2021-03-11 13:15:00,231.2,233.17,231.07,231.96,1169772.0,231.2,233.17,231.07,231.96,1169772.0
2021-03-11 13:20:00,232.06,232.67,231.39,231.73,617784.0,232.06,232.67,231.39,231.73,617784.0
2021-03-11 13:25:00,231.71,231.78,231.01,231.55,398508.0,231.71,231.78,231.01,231.55,398508.0
2021-03-11 13:30:00,231.55,231.99,230.26,230.73,631371.0,231.55,231.99,230.26,230.73,631371.0
2021-03-11 13:35:00,230.73,231.11,230.2,230.83,547314.0,230.73,231.11,230.2,230.83,547314.0
2021-03-11 13:40:00,230.83,231.26,230.1,230.45,513729.0,230.83,231.26,230.1,230.45,513729.0
2021-03-11 13:45:00,230.37,231.24,230.33,231.05,309918.0,230.37,231.24,230.33,231.05,309918.0
2021-03-11 13:50:00,230.95,231.72,230.64,231.26,452127.0,230.95,231.72,230.64,231.26,452127.0
2021-03-11 13:55:00,231.23,231.33,229.86,230.54,506463.0,231.23,231.33,229.86,230.54,506463.0
2021-03-11 14:00:00,230.55,230.87,230.35,230.54,292884.0,230.55,230.87,230.35,230.54,292884.0
2021-03-11 14:05:00,230.51,231.6,230.05,231.13,591813.0,230.51,231.6,230.05,231.13,591813.0
2021-03-11 14:10:00,231.02,231.2,230.76,230.98,229308.0,231.02,231.2,230.76,230.98,229308.0
2021-03-11 14:15:00,230.91,231.84,230.9,231.5,472005.0,230.91,231.84,230.9,231.5,472005.0
2021-03-11 14:20:00,231.5,231.65,230.68,231.6,394398.0,231.5,231.65,230.68,231.6,394398.0
2021-03-11 14:25:00,231.59,231.7,230.87,231.0,469506.0,231.59,231.7,230.87,231.0,469506.0
2021-03-11 14:30:00,231.04,231.31,230.76,231.21,327378.0,231.04,231.31,230.76,231.21,327378.0
2021-03-11 14:35:00,231.22,231.67,230.69,231.39,471015.0,231.22,231.67,230.69,231.39,471015.0
2021-03-11 14:40:00,231.39,231.82,231.08,231.29,412596.0,231.39,231.82,231.08,231.29,412596.0
2021-03-11 14:45:00,231.4,231.58,230.8,230.89,343227.0,231.4,231.58,230.8,230.89,343227.0
2021-03-11 14:50:00,230.89,231.24,230.52,230.93,294000.0,230.89,231.24,230.52,230.93,294000.0
2021-03-11 14:55:00,230.94,230.94,230.49,230.56,314418.0,230.94,230.94,230.49,230.56,314418.0
2021-03-11 15:00:00,230.51,230.71,230.0,230.56,495426.0,230.51,230.71,230.0,230.56,495426.0
2021-03-11 15:05:00,230.62,231.1,230.22,231.02,433176.0,230.62,231.1,230.22,231.02,433176.0
2021-03-11 15:10:00,231.0,231.28,230.51,230.63,371364.0,231.0,231.28,230.51,230.63,371364.0
2021-03-11 15:15:00,230.62,232.33,230.45,231.92,643788.0,230.62,232.33,230.45,231.92,643788.0
2021-03-11 15:20:00,231.96,233.33,231.7,232.81,1114731.0,231.96,233.33,231.7,232.81,1114731.0
2021-03-11 15:25:00,232.8,234.17,232.53,233.54,1449942.0,232.8,234.17,232.53,233.54,1449942.0
2021-03-11 15:30:00,233.56,234.16,232.33,232.64,1146987.0,233.56,234.16,232.33,232.64,1146987.0
2021-03-11 15:35:00,232.64,233.16,231.93,232.52,741531.0,232.64,233.16,231.93,232.52,741531.0
2021-03-11 15:40:00,232.52,232.97,232.16,232.51,658944.0,232.52,232.97,232.16,232.51,658944.0
2021-03-11 15:45:00,232.52,233.0,232.13,232.6,518574.0,232.52,233.0,232.13,232.6,518574.0
2021-03-11 15:50:00,232.41,233.76,232.27,233.62,1169568.0,232.41,233.76,232.27,233.62,1169568.0
2021-03-11 15:55:00,233.58,233.83,233.17,233.2,1401258.0,233.58,233.83,233.17,233.2,1401258.0
2021-03-12 09:30:00,223.35,225.64,222.5,225.05,2816220.0,223.35,225.64,222.5,225.05,2816220.0
2021-03-12 09:35:00,225.05,225.26,222.04,223.6,1865826.0,225.05,225.26,222.04,223.6,1865826.0
2021-03-12 09:40:00,223.54,226.12,223.23,226.12,1978977.0,223.54,226.12,223.23,226.12,1978977.0
2021-03-12 09:45:00,225.9,227.1,224.85,225.63,1442343.0,225.9,227.1,224.85,225.63,1442343.0
2021-03-12 09:50:00,225.43,227.97,225.43,227.6,1674399.0,225.43,227.97,225.43,227.6,1674399.0
2021-03-12 09:55:00,227.58,228.73,226.99,227.34,1192098.0,227.58,228.73,226.99,227.34,1192098.0
2021-03-12 10:00:00,227.5,227.67,225.83,226.82,1191546.0,227.5,227.67,225.83,226.82,1191546.0
2021-03-12 10:05:00,226.84,227.63,226.46,227.46,928494.0,226.84,227.63,226.46,227.46,928494.0
2021-03-12 10:10:00,227.46,227.54,225.61,226.7,897204.0,227.46,227.54,225.61,226.7,897204.0
2021-03-12 10:15:00,226.63,228.02,225.9,226.01,1083291.0,226.63,228.02,225.9,226.01,1083291.0
2021-03-12 10:20:00,225.94,226.77,224.41,224.55,1128108.0,225.94,226.77,224.41,224.55,1128108.0
2021-03-12 10:25:00,224.53,225.32,223.84,225.15,1222272.0,224.53,225.32,223.84,225.15,1222272.0
2021-03-12 10:30:00,225.08,226.13,224.33,225.46,953730.0,225.08,226.13,224.33,225.46,953730.0
2021-03-12 10:35:00,225.45,225.66,224.6,225.52,615192.0,225.45,225.66,224.6,225.52,615192.0
2021-03-12 10:40:00,225.51,226.17,225.09,225.78,693255.0,225.51,226.17,225.09,225.78,693255.0
2021-03-12 10:45:00,225.78,226.6,225.45,226.45,664131.0,225.78,226.6,225.45,226.45,664131.0
2021-03-12 10:50:00,226.42,226.59,225.08,225.61,579426.0,226.42,226.59,225.08,225.61,579426.0
2021-03-12 10:55:00,225.6,225.76,224.77,225.63,437823.0,225.6,225.76,224.77,225.63,437823.0
2021-03-12 11:00:00,225.56,226.11,224.59,224.87,597621.0,225.56,226.11,224.59,224.87,597621.0
2021-03-12 11:05:00,224.75,226.42,224.67,226.12,682941.0,224.75,226.42,224.67,226.12,682941.0
2021-03-12 11:10:00,226.2,226.89,225.88,226.23,762885.0,226.2,226.89,225.88,226.23,762885.0
2021-03-12 11:15:00,226.28,227.75,226.11,227.27,941106.0,226.28,227.75,226.11,227.27,941106.0
2021-03-12 11:20:00,227.26,227.58,227.05,227.46,613812.0,227.26,227.58,227.05,227.46,613812.0
2021-03-12 11:25:00,227.44,227.94,227.06,227.15,823818.0,227.44,227.94,227.06,227.15,823818.0
2021-03-12 11:30:00,227.09,227.73,226.89,226.94,442737.0,227.09,227.73,226.89,226.94,442737.0
2021-03-12 11:35:00,226.94,227.48,226.53,227.34,727308.0,226.94,227.48,226.53,227.34,727308.0
2021-03-12 11:40:00,227.29,229.74,227.0,229.59,1425078.0,227.29,229.74,227.0,229.59,1425078.0
2021-03-12 11:45:00,229.63,229.92,229.02,229.54,892242.0,229.63,229.92,229.02,229.54,892242.0
2021-03-12 11:50:00,229.56,229.81,229.0,229.14,755451.0,229.56,229.81,229.0,229.14,755451.0
2021-03-12 11:55:00,229.17,229.47,228.8,229.23,589143.0,229.17,229.47,228.8,229.23,589143.0
2021-03-12 12:00:00,229.26,229.67,228.59,229.09,568779.0,229.26,229.67,228.59,229.09,568779.0
2021-03-12 12:05:00,229.04,230.94,228.89,230.38,1076904.0,229.04,230.94,228.89,230.38,1076904.0
2021-03-12 12:10:00,230.43,231.19,230.17,231.05,806529.0,230.43,231.19,230.17,231.05,806529.0
2021-03-12 12:15:00,231.0,231.33,230.33,230.66,697164.0,231.0,231.33,230.33,230.66,697164.0
2021-03-12 12:20:00,230.63,230.97,230.06,230.23,597930.0,230.63,230.97,230.06,230.23,597930.0
2021-03-12 12:25:00,230.3,231.08,229.89,230.93,578856.0,230.3,231.08,229.89,230.93,578856.0
2021-03-12 12:30:00,230.93,231.63,230.31,230.7,960228.0,230.93,231.63,230.31,230.7,960228.0
2021-03-12 12:35:00,230.7,231.07,229.91,230.79,871677.0,230.7,231.07,229.91,230.79,871677.0
2021-03-12 12:40:00,230.88,230.92,229.37,229.61,604389.0,230.88,230.92,229.37,229.61,604389.0
2021-03-12 12:45:00,229.58,229.96,228.33,228.41,762003.0,229.58,229.96,228.33,228.41,762003.0
2021-03-12 12:50:00,228.46,228.97,227.76,228.97,1512288.0,228.46,228.97,227.76,228.97,1512288.0
2021-03-12 12:55:00,228.89,229.58,228.67,229.14,712779.0,228.89,229.58,228.67,229.14,712779.0
2021-03-12 13:00:00,229.2,229.67,228.2,228.81,613242.0,229.2,229.67,228.2,228.81,613242.0
2021-03-12 13:05:00,228.73,229.92,228.68,229.77,626673.0,228.73,229.92,228.68,229.77,626673.0
2021-03-12 13:10:00,229.8,230.19,229.28,229.97,692466.0,229.8,230.19,229.28,229.97,692466.0
2021-03-12 13:15:00,230.0,230.02,229.0,229.41,407469.0,230.0,230.02,229.0,229.41,407469.0
2021-03-12 13:20:00,229.52,229.98,229.01,229.1,296598.0,229.52,229.98,229.01,229.1,296598.0
2021-03-12 13:25:00,229.16,229.49,228.89,229.33,194709.0,229.16,229.49,228.89,229.33,194709.0
2021-03-12 13:30:00,229.39,229.97,229.39,229.56,283023.0,229.39,229.97,229.39,229.56,283023.0
2021-03-12 13:35:00,229.59,229.96,229.4,229.76,228288.0,229.59,229.96,229.4,229.76,228288.0
2021-03-12 13:40:00,229.73,230.0,229.11,229.5,305031.0,229.73,230.0,229.11,229.5,305031.0
2021-03-12 13:45:00,229.48,229.53,228.53,228.6,359997.0,229.48,229.53,228.53,228.6,359997.0
2021-03-12 13:50:00,228.56,229.34,228.56,228.89,398673.0,228.56,229.34,228.56,228.89,398673.0
2021-03-12 13:55:00,228.9,229.1,228.03,228.24,400770.0,228.9,229.1,228.03,228.24,400770.0
2021-03-12 14:00:00,228.28,228.63,227.77,228.1,380214.0,228.28,228.63,227.77,228.1,380214.0
2021-03-12 14:05:00,228.11,228.49,227.86,228.15,460785.0,228.11,228.49,227.86,228.15,460785.0
2021-03-12 14:10:00,228.1,228.53,227.97,228.1,262830.0,228.1,228.53,227.97,228.1,262830.0
2021-03-12 14:15:00,228.15,228.15,227.44,227.87,466206.0,228.15,228.15,227.44,227.87,466206.0
2021-03-12 14:20:00,227.87,227.93,227.08,227.7,500511.0,227.87,227.93,227.08,227.7,500511.0
2021-03-12 14:25:00,227.67,228.13,227.37,228.04,309558.0,227.67,228.13,227.37,228.04,309558.0
2021-03-12 14:30:00,228.06,228.54,227.97,228.45,335565.0,228.06,228.54,227.97,228.45,335565.0
2021-03-12 14:35:00,228.49,228.87,228.33,228.81,503400.0,228.49,228.87,228.33,228.81,503400.0
2021-03-12 14:40:00,228.83,229.67,228.53,229.67,725172.0,228.83,229.67,228.53,229.67,725172.0
2021-03-12 14:45:00,229.63,230.3,229.44,229.99,614370.0,229.63,230.3,229.44,229.99,614370.0
2021-03-12 14:50:00,230.01,230.4,229.5,230.13,564822.0,230.01,230.4,229.5,230.13,564822.0
2021-03-12 14:55:00,230.12,230.13,229.4,229.81,370653.0,230.12,230.13,229.4,229.81,370653.0
2021-03-12 15:00:00,229.82,229.95,228.43,228.58,556950.0,229.82,229.95,228.43,228.58,556950.0
2021-03-12 15:05:00,228.56,229.11,228.43,228.81,340155.0,228.56,229.11,228.43,228.81,340155.0
2021-03-12 15:10:00,228.8,228.87,228.04,228.48,324243.0,228.8,228.87,228.04,228.48,324243.0
2021-03-12 15:15:00,228.59,229.0,228.18,228.99,319563.0,228.59,229.0,228.18,228.99,319563.0
2021-03-12 15:20:00,228.96,229.9,228.89,229.53,412845.0,228.96,229.9,228.89,229.53,412845.0
2021-03-12 15:25:00,229.51,229.88,229.33,229.55,254391.0,229.51,229.88,229.33,229.55,254391.0
2021-03-12 15:30:00,229.55,229.7,229.27,229.4,276522.0,229.55,229.7,229.27,229.4,276522.0
2021-03-12 15:35:00,229.4,230.23,229.33,230.05,583185.0,229.4,230.23,229.33,230.05,583185.0
2021-03-12 15:40:00,230.06,230.79,229.86,230.46,638925.0,230.06,230.79,229.86,230.46,638925.0
2021-03-12 15:45:00,230.45,230.62,230.14,230.61,648252.0,230.45,230.62,230.14,230.61,648252.0
2021-03-12 15:50:00,230.56,230.93,230.12,230.83,884163.0,230.56,230.93,230.12,230.83,884163.0
2021-03-12 15:55:00,230.83,231.6,230.83,231.28,1306386.0,230.83,231.6,230.83,231.28,1306386.0
2021-03-15 09:30:00,231.36,231.67,228.72,229.86,1918557.0,231.36,231.67,228.72,229.86,1918557.0
2021-03-15 09:35:00,229.86,230.8,228.43,229.38,1150500.0,229.86,230.8,228.43,229.38,1150500.0
2021-03-15 09:40:00,229.3,230.0,228.59,229.36,1101408.0,229.3,230.0,228.59,229.36,1101408.0
2021-03-15 09:45:00,229.26,229.92,228.01,229.07,983160.0,229.26,229.92,228.01,229.07,983160.0
2021-03-15 09:50:00,229.03,231.44,229.0,231.13,1436133.0,229.03,231.44,229.0,231.13,1436133.0
2021-03-15 09:55:00,231.11,233.3,231.01,233.1,1586136.0,231.11,233.3,231.01,233.1,1586136.0
2021-03-15 10:00:00,233.1,236.99,232.78,236.21,2338473.0,233.1,236.99,232.78,236.21,2338473.0
2021-03-15 10:05:00,236.21,237.73,235.05,235.21,2206866.0,236.21,237.73,235.05,235.21,2206866.0
2021-03-15 10:10:00,235.26,236.77,235.19,236.27,1621263.0,235.26,236.77,235.19,236.27,1621263.0
2021-03-15 10:15:00,236.33,237.33,235.2,236.99,1714725.0,236.33,237.33,235.2,236.99,1714725.0
2021-03-15 10:20:00,236.8,237.0,234.5,234.78,1321938.0,236.8,237.0,234.5,234.78,1321938.0
2021-03-15 10:25:00,234.9,235.6,234.17,234.72,1078380.0,234.9,235.6,234.17,234.72,1078380.0
2021-03-15 10:30:00,234.63,236.26,234.55,235.71,1056255.0,234.63,236.26,234.55,235.71,1056255.0
2021-03-15 10:35:00,235.75,235.96,233.87,234.36,1025490.0,235.75,235.96,233.87,234.36,1025490.0
2021-03-15 10:40:00,234.25,235.68,234.11,235.11,812802.0,234.25,235.68,234.11,235.11,812802.0
2021-03-15 10:45:00,235.01,236.0,234.5,235.26,850950.0,235.01,236.0,234.5,235.26,850950.0
2021-03-15 10:50:00,235.25,236.1,234.77,235.56,955035.0,235.25,236.1,234.77,235.56,955035.0
2021-03-15 10:55:00,235.56,235.58,234.14,235.03,805392.0,235.56,235.58,234.14,235.03,805392.0
2021-03-15 11:00:00,235.07,235.39,234.37,234.93,503844.0,235.07,235.39,234.37,234.93,503844.0
2021-03-15 11:05:00,234.97,235.26,233.83,233.87,940647.0,234.97,235.26,233.83,233.87,940647.0
2021-03-15 11:10:00,233.88,234.67,233.7,234.25,538260.0,233.88,234.67,233.7,234.25,538260.0
2021-03-15 11:15:00,234.18,234.71,233.67,234.17,617544.0,234.18,234.71,233.67,234.17,617544.0
2021-03-15 11:20:00,234.06,234.18,232.49,233.05,925626.0,234.06,234.18,232.49,233.05,925626.0
2021-03-15 11:25:00,233.03,233.06,231.87,232.32,876429.0,233.03,233.06,231.87,232.32,876429.0
2021-03-15 11:30:00,232.21,232.7,230.88,231.6,891027.0,232.21,232.7,230.88,231.6,891027.0
2021-03-15 11:35:00,231.61,232.44,230.7,231.64,1036740.0,231.61,232.44,230.7,231.64,1036740.0
2021-03-15 11:40:00,231.85,233.16,231.77,232.84,864675.0,231.85,233.16,231.77,232.84,864675.0
2021-03-15 11:45:00,232.88,233.58,232.33,233.13,634440.0,232.88,233.58,232.33,233.13,634440.0
2021-03-15 11:50:00,233.07,233.92,232.74,233.67,531921.0,233.07,233.92,232.74,233.67,531921.0
2021-03-15 11:55:00,233.62,234.01,233.25,233.35,380469.0,233.62,234.01,233.25,233.35,380469.0
2021-03-15 12:00:00,233.35,234.0,233.23,233.45,375279.0,233.35,234.0,233.23,233.45,375279.0
2021-03-15 12:05:00,233.41,234.62,233.37,234.28,704796.0,233.41,234.62,233.37,234.28,704796.0
2021-03-15 12:10:00,234.14,234.56,234.0,234.41,385557.0,234.14,234.56,234.0,234.41,385557.0
2021-03-15 12:15:00,234.41,234.69,234.02,234.02,373122.0,234.41,234.69,234.02,234.02,373122.0
2021-03-15 12:20:00,234.08,234.57,233.48,233.96,368109.0,234.08,234.57,233.48,233.96,368109.0
2021-03-15 12:25:00,233.96,234.12,233.6,233.82,232365.0,233.96,234.12,233.6,233.82,232365.0
2021-03-15 12:30:00,233.8,235.93,233.51,235.37,863820.0,233.8,235.93,233.51,235.37,863820.0
2021-03-15 12:35:00,235.42,235.62,234.54,234.76,649980.0,235.42,235.62,234.54,234.76,649980.0
2021-03-15 12:40:00,234.78,235.18,234.53,234.85,486255.0,234.78,235.18,234.53,234.85,486255.0
2021-03-15 12:45:00,234.67,235.07,234.0,234.47,476829.0,234.67,235.07,234.0,234.47,476829.0
2021-03-15 12:50:00,234.47,234.64,234.0,234.32,237333.0,234.47,234.64,234.0,234.32,237333.0
2021-03-15 12:55:00,234.41,235.03,234.18,234.81,465765.0,234.41,235.03,234.18,234.81,465765.0
2021-03-15 13:00:00,234.83,235.0,234.46,234.75,280458.0,234.83,235.0,234.46,234.75,280458.0
2021-03-15 13:05:00,234.69,234.81,234.15,234.24,276621.0,234.69,234.81,234.15,234.24,276621.0
2021-03-15 13:10:00,234.31,234.36,233.76,233.98,443775.0,234.31,234.36,233.76,233.98,443775.0
2021-03-15 13:15:00,233.98,234.12,233.44,233.95,425748.0,233.98,234.12,233.44,233.95,425748.0
2021-03-15 13:20:00,233.97,234.15,233.42,233.77,308862.0,233.97,234.15,233.42,233.77,308862.0
2021-03-15 13:25:00,233.71,234.14,233.34,233.89,310872.0,233.71,234.14,233.34,233.89,310872.0
2021-03-15 13:30:00,233.9,234.47,233.79,234.29,308637.0,233.9,234.47,233.79,234.29,308637.0
2021-03-15 13:35:00,234.32,234.42,233.97,234.21,245715.0,234.32,234.42,233.97,234.21,245715.0
2021-03-15 13:40:00,234.22,234.8,234.17,234.75,348600.0,234.22,234.8,234.17,234.75,348600.0
2021-03-15 13:45:00,234.71,235.4,234.67,235.0,594102.0,234.71,235.4,234.67,235.0,594102.0
2021-03-15 13:50:00,235.01,235.45,234.83,235.05,435576.0,235.01,235.45,234.83,235.05,435576.0
2021-03-15 13:55:00,235.12,235.33,234.5,234.92,348012.0,235.12,235.33,234.5,234.92,348012.0
2021-03-15 14:00:00,234.92,235.66,234.85,235.3,451695.0,234.92,235.66,234.85,235.3,451695.0
2021-03-15 14:05:00,235.24,235.3,234.59,234.88,345048.0,235.24,235.3,234.59,234.88,345048.0
2021-03-15 14:10:00,234.9,234.98,234.6,234.71,198411.0,234.9,234.98,234.6,234.71,198411.0
2021-03-15 14:15:00,234.74,234.78,234.17,234.49,268713.0,234.74,234.78,234.17,234.49,268713.0
2021-03-15 14:20:00,234.47,235.23,234.4,235.04,312558.0,234.47,235.23,234.4,235.04,312558.0
2021-03-15 14:25:00,235.03,235.4,234.89,235.19,303216.0,235.03,235.4,234.89,235.19,303216.0
2021-03-15 14:30:00,235.23,235.79,235.23,235.49,500187.0,235.23,235.79,235.23,235.49,500187.0
2021-03-15 14:35:00,235.48,235.58,235.23,235.39,238677.0,235.48,235.58,235.23,235.39,238677.0
2021-03-15 14:40:00,235.37,235.53,234.67,235.15,354843.0,235.37,235.53,234.67,235.15,354843.0
2021-03-15 14:45:00,235.1,236.28,235.08,236.23,590889.0,235.1,236.28,235.08,236.23,590889.0
2021-03-15 14:50:00,236.23,236.6,235.96,236.23,603036.0,236.23,236.6,235.96,236.23,603036.0
2021-03-15 14:55:00,236.19,236.63,236.01,236.29,352113.0,236.19,236.63,236.01,236.29,352113.0
2021-03-15 15:00:00,236.22,236.37,235.67,235.79,370704.0,236.22,236.37,235.67,235.79,370704.0
2021-03-15 15:05:00,235.78,236.0,235.37,235.91,371589.0,235.78,236.0,235.37,235.91,371589.0
2021-03-15 15:10:00,235.96,236.23,235.17,235.45,337692.0,235.96,236.23,235.17,235.45,337692.0
2021-03-15 15:15:00,235.48,235.54,235.04,235.19,296343.0,235.48,235.54,235.04,235.19,296343.0
2021-03-15 15:20:00,235.16,235.29,234.34,234.69,433149.0,235.16,235.29,234.34,234.69,433149.0
2021-03-15 15:25:00,234.75,234.96,234.19,234.64,395553.0,234.75,234.96,234.19,234.64,395553.0
2021-03-15 15:30:00,234.62,234.98,234.4,234.63,445794.0,234.62,234.98,234.4,234.63,445794.0
2021-03-15 15:35:00,234.63,235.06,234.61,234.78,321624.0,234.63,235.06,234.61,234.78,321624.0
2021-03-15 15:40:00,234.81,235.5,234.69,235.02,453849.0,234.81,235.5,234.69,235.02,453849.0
2021-03-15 15:45:00,235.05,235.67,235.03,235.55,434649.0,235.05,235.67,235.03,235.55,434649.0
2021-03-15 15:50:00,235.51,235.66,235.08,235.53,484119.0,235.51,235.66,235.08,235.53,484119.0
2021-03-15 15:55:00,235.55,236.11,235.5,235.98,1000647.0,235.55,236.11,235.5,235.98,1000647.0
2021-03-16 09:30:00,234.43,235.16,233.35,233.93,1699587.0,234.43,235.16,233.35,233.93,1699587.0
2021-03-16 09:35:00,233.99,234.38,232.67,232.87,1171677.0,233.99,234.38,232.67,232.87,1171677.0
2021-03-16 09:40:00,232.88,233.38,231.65,233.28,1171662.0,232.88,233.38,231.65,233.28,1171662.0
2021-03-16 09:45:00,233.28,234.66,233.15,233.27,1215714.0,233.28,234.66,233.15,233.27,1215714.0
2021-03-16 09:50:00,233.26,233.31,231.46,232.22,1228347.0,233.26,233.31,231.46,232.22,1228347.0
2021-03-16 09:55:00,232.26,233.5,232.0,233.05,834336.0,232.26,233.5,232.0,233.05,834336.0
2021-03-16 10:00:00,233.02,233.34,232.34,233.05,510666.0,233.02,233.34,232.34,233.05,510666.0
2021-03-16 10:05:00,233.05,233.2,231.73,233.05,654957.0,233.05,233.2,231.73,233.05,654957.0
2021-03-16 10:10:00,233.06,234.17,233.0,233.89,904422.0,233.06,234.17,233.0,233.89,904422.0
2021-03-16 10:15:00,233.89,234.55,233.4,234.02,840153.0,233.89,234.55,233.4,234.02,840153.0
2021-03-16 10:20:00,234.03,235.6,233.77,235.01,1154313.0,234.03,235.6,233.77,235.01,1154313.0
2021-03-16 10:25:00,235.04,235.97,234.96,235.5,1002891.0,235.04,235.97,234.96,235.5,1002891.0
2021-03-16 10:30:00,235.5,235.72,234.75,235.1,785874.0,235.5,235.72,234.75,235.1,785874.0
2021-03-16 10:35:00,235.08,235.52,234.44,235.27,601140.0,235.08,235.52,234.44,235.27,601140.0
2021-03-16 10:40:00,235.26,235.66,234.17,234.66,756234.0,235.26,235.66,234.17,234.66,756234.0
2021-03-16 10:45:00,234.63,235.46,234.3,235.04,566601.0,234.63,235.46,234.3,235.04,566601.0
2021-03-16 10:50:00,235.19,235.73,234.67,234.86,709611.0,235.19,235.73,234.67,234.86,709611.0
2021-03-16 10:55:00,234.89,235.03,234.27,234.27,399261.0,234.89,235.03,234.27,234.27,399261.0
2021-03-16 11:00:00,234.29,234.51,233.67,234.27,579711.0,234.29,234.51,233.67,234.27,579711.0
2021-03-16 11:05:00,234.24,234.43,233.41,233.61,565500.0,234.24,234.43,233.41,233.61,565500.0
2021-03-16 11:10:00,233.67,234.18,233.55,233.75,327369.0,233.67,234.18,233.55,233.75,327369.0
2021-03-16 11:15:00,233.72,234.21,233.67,234.02,377385.0,233.72,234.21,233.67,234.02,377385.0
2021-03-16 11:20:00,234.07,234.43,233.83,234.28,309012.0,234.07,234.43,233.83,234.28,309012.0
2021-03-16 11:25:00,234.28,234.83,234.19,234.49,431085.0,234.28,234.83,234.19,234.49,431085.0
2021-03-16 11:30:00,234.44,234.88,234.1,234.27,343659.0,234.44,234.88,234.1,234.27,343659.0
2021-03-16 11:35:00,234.22,234.72,234.09,234.2,321651.0,234.22,234.72,234.09,234.2,321651.0
2021-03-16 11:40:00,234.2,234.76,234.11,234.53,355242.0,234.2,234.76,234.11,234.53,355242.0
2021-03-16 11:45:00,234.54,234.87,234.05,234.33,290094.0,234.54,234.87,234.05,234.33,290094.0
2021-03-16 11:50:00,234.36,234.44,233.8,234.03,282189.0,234.36,234.44,233.8,234.03,282189.0
2021-03-16 11:55:00,234.04,234.16,233.53,233.73,342381.0,234.04,234.16,233.53,233.73,342381.0
2021-03-16 12:00:00,233.76,233.76,232.92,233.06,586758.0,233.76,233.76,232.92,233.06,586758.0
2021-03-16 12:05:00,233.09,233.33,232.73,233.01,452049.0,233.09,233.33,232.73,233.01,452049.0
2021-03-16 12:10:00,233.02,233.05,232.35,232.51,455322.0,233.02,233.05,232.35,232.51,455322.0
2021-03-16 12:15:00,232.48,232.87,232.24,232.55,496173.0,232.48,232.87,232.24,232.55,496173.0
2021-03-16 12:20:00,232.64,233.03,230.38,230.6,1118586.0,232.64,233.03,230.38,230.6,1118586.0
2021-03-16 12:25:00,230.56,231.32,230.23,231.32,1080054.0,230.56,231.32,230.23,231.32,1080054.0
2021-03-16 12:30:00,231.32,231.84,231.0,231.51,793641.0,231.32,231.84,231.0,231.51,793641.0
2021-03-16 12:35:00,231.47,231.96,231.17,231.93,482469.0,231.47,231.96,231.17,231.93,482469.0
2021-03-16 12:40:00,231.88,231.91,231.44,231.46,302049.0,231.88,231.91,231.44,231.46,302049.0
2021-03-16 12:45:00,231.59,231.83,230.87,231.0,385755.0,231.59,231.83,230.87,231.0,385755.0
2021-03-16 12:50:00,230.97,231.62,230.67,231.56,484398.0,230.97,231.62,230.67,231.56,484398.0
2021-03-16 12:55:00,231.6,232.06,231.46,231.82,411783.0,231.6,232.06,231.46,231.82,411783.0
2021-03-16 13:00:00,231.83,232.3,231.28,232.16,515262.0,231.83,232.3,231.28,232.16,515262.0
2021-03-16 13:05:00,232.18,232.55,231.98,232.46,571236.0,232.18,232.55,231.98,232.46,571236.0
2021-03-16 13:10:00,232.45,232.93,232.33,232.48,514494.0,232.45,232.93,232.33,232.48,514494.0
2021-03-16 13:15:00,232.47,232.52,232.03,232.41,268905.0,232.47,232.52,232.03,232.41,268905.0
2021-03-16 13:20:00,232.41,232.6,232.0,232.19,276759.0,232.41,232.6,232.0,232.19,276759.0
2021-03-16 13:25:00,232.17,232.4,231.53,231.65,284328.0,232.17,232.4,231.53,231.65,284328.0
2021-03-16 13:30:00,231.67,231.68,230.99,231.06,425232.0,231.67,231.68,230.99,231.06,425232.0
2021-03-16 13:35:00,231.07,231.38,230.87,231.14,483720.0,231.07,231.38,230.87,231.14,483720.0
2021-03-16 13:40:00,231.16,231.66,230.85,230.85,526815.0,231.16,231.66,230.85,230.85,526815.0
2021-03-16 13:45:00,230.85,231.45,230.49,231.18,444810.0,230.85,231.45,230.49,231.18,444810.0
2021-03-16 13:50:00,231.24,231.28,230.3,230.4,448992.0,231.24,231.28,230.3,230.4,448992.0
2021-03-16 13:55:00,230.4,230.84,229.74,230.18,685671.0,230.4,230.84,229.74,230.18,685671.0
2021-03-16 14:00:00,230.24,230.82,230.0,230.68,574629.0,230.24,230.82,230.0,230.68,574629.0
2021-03-16 14:05:00,230.63,230.77,228.87,229.33,1097478.0,230.63,230.77,228.87,229.33,1097478.0
2021-03-16 14:10:00,229.33,230.1,228.84,229.87,627168.0,229.33,230.1,228.84,229.87,627168.0
2021-03-16 14:15:00,229.81,230.13,229.11,229.16,506817.0,229.81,230.13,229.11,229.16,506817.0
2021-03-16 14:20:00,229.16,229.35,228.5,228.66,853749.0,229.16,229.35,228.5,228.66,853749.0
2021-03-16 14:25:00,228.64,228.7,227.27,227.33,1460592.0,228.64,228.7,227.27,227.33,1460592.0
2021-03-16 14:30:00,227.36,228.3,226.85,227.09,1443867.0,227.36,228.3,226.85,227.09,1443867.0
2021-03-16 14:35:00,227.11,227.32,225.0,225.61,2151624.0,227.11,227.32,225.0,225.61,2151624.0
2021-03-16 14:40:00,225.58,226.08,223.67,224.4,1886565.0,225.58,226.08,223.67,224.4,1886565.0
2021-03-16 14:45:00,224.35,225.83,224.35,225.61,1445409.0,224.35,225.83,224.35,225.61,1445409.0
2021-03-16 14:50:00,225.58,226.16,225.36,225.87,1159140.0,225.58,226.16,225.36,225.87,1159140.0
2021-03-16 14:55:00,225.86,226.6,225.6,225.91,1054233.0,225.86,226.6,225.6,225.91,1054233.0
2021-03-16 15:00:00,225.89,226.27,224.69,226.08,975519.0,225.89,226.27,224.69,226.08,975519.0
2021-03-16 15:05:00,226.06,226.77,225.79,225.93,938376.0,226.06,226.77,225.79,225.93,938376.0
2021-03-16 15:10:00,226.0,226.49,225.73,226.03,621279.0,226.0,226.49,225.73,226.03,621279.0
2021-03-16 15:15:00,226.04,226.33,225.45,225.67,623706.0,226.04,226.33,225.45,225.67,623706.0
2021-03-16 15:20:00,225.7,227.1,225.38,226.8,745419.0,225.7,227.1,225.38,226.8,745419.0
2021-03-16 15:25:00,226.81,226.94,225.77,226.19,743799.0,226.81,226.94,225.77,226.19,743799.0
2021-03-16 15:30:00,226.28,227.22,225.77,227.1,836277.0,226.28,227.22,225.77,227.1,836277.0
2021-03-16 15:35:00,227.08,227.6,226.47,227.0,914100.0,227.08,227.6,226.47,227.0,914100.0
2021-03-16 15:40:00,227.0,227.43,226.57,226.74,604350.0,227.0,227.43,226.57,226.74,604350.0
2021-03-16 15:45:00,226.84,227.16,226.33,226.43,665694.0,226.84,227.16,226.33,226.43,665694.0
2021-03-16 15:50:00,226.48,226.92,226.36,226.5,656661.0,226.48,226.92,226.36,226.5,656661.0
2021-03-16 15:55:00,226.52,226.63,225.29,225.54,1151145.0,226.52,226.63,225.29,225.54,1151145.0
2021-03-17 09:30:00,218.96,221.27,217.2,218.3,2987193.0,218.96,221.27,217.2,218.3,2987193.0
2021-03-17 09:35:00,218.31,219.86,217.0,217.81,1792875.0,218.31,219.86,217.0,217.81,1792875.0
2021-03-17 09:40:00,217.82,220.6,217.7,220.45,1609956.0,217.82,220.6,217.7,220.45,1609956.0
2021-03-17 09:45:00,220.45,221.99,219.71,221.74,1448016.0,220.45,221.99,219.71,221.74,1448016.0
2021-03-17 09:50:00,221.65,223.0,221.29,222.71,1296687.0,221.65,223.0,221.29,222.71,1296687.0
2021-03-17 09:55:00,222.56,223.97,221.75,223.7,1284210.0,222.56,223.97,221.75,223.7,1284210.0
2021-03-17 10:00:00,223.78,224.67,223.16,224.0,1525293.0,223.78,224.67,223.16,224.0,1525293.0
2021-03-17 10:05:00,223.95,224.06,222.82,224.0,1159842.0,223.95,224.06,222.82,224.0,1159842.0
2021-03-17 10:10:00,224.06,227.11,223.98,226.83,1892283.0,224.06,227.11,223.98,226.83,1892283.0
2021-03-17 10:15:00,226.75,227.48,226.0,227.14,1260297.0,226.75,227.48,226.0,227.14,1260297.0
2021-03-17 10:20:00,227.17,227.3,225.8,226.62,1151787.0,227.17,227.3,225.8,226.62,1151787.0
2021-03-17 10:25:00,226.66,227.93,226.17,226.33,1158207.0,226.66,227.93,226.17,226.33,1158207.0
2021-03-17 10:30:00,226.29,226.44,225.33,226.26,1033080.0,226.29,226.44,225.33,226.26,1033080.0
2021-03-17 10:35:00,226.38,227.28,225.79,225.82,714042.0,226.38,227.28,225.79,225.82,714042.0
2021-03-17 10:40:00,225.84,225.87,224.11,224.43,1142679.0,225.84,225.87,224.11,224.43,1142679.0
2021-03-17 10:45:00,224.38,224.84,223.89,224.12,702033.0,224.38,224.84,223.89,224.12,702033.0
2021-03-17 10:50:00,224.1,225.13,223.5,225.06,1080000.0,224.1,225.13,223.5,225.06,1080000.0
2021-03-17 10:55:00,225.1,225.23,224.16,224.74,618384.0,225.1,225.23,224.16,224.74,618384.0
2021-03-17 11:00:00,224.79,224.79,223.09,223.91,906642.0,224.79,224.79,223.09,223.91,906642.0
2021-03-17 11:05:00,223.97,224.31,223.58,223.99,437055.0,223.97,224.31,223.58,223.99,437055.0
2021-03-17 11:10:00,223.99,224.97,223.67,224.33,630405.0,223.99,224.97,223.67,224.33,630405.0
2021-03-17 11:15:00,224.33,225.58,224.03,225.53,376956.0,224.33,225.58,224.03,225.53,376956.0
2021-03-17 11:20:00,225.52,226.25,225.19,225.44,1012206.0,225.52,226.25,225.19,225.44,1012206.0
2021-03-17 11:25:00,225.45,226.0,225.08,225.4,638559.0,225.45,226.0,225.08,225.4,638559.0
2021-03-17 11:30:00,225.36,225.36,224.28,224.7,584433.0,225.36,225.36,224.28,224.7,584433.0
2021-03-17 11:35:00,224.6,224.83,223.55,223.65,407580.0,224.6,224.83,223.55,223.65,407580.0
2021-03-17 11:40:00,223.68,223.89,222.7,222.9,768840.0,223.68,223.89,222.7,222.9,768840.0
2021-03-17 11:45:00,222.96,223.5,222.77,222.94,657309.0,222.96,223.5,222.77,222.94,657309.0
2021-03-17 11:50:00,222.95,223.28,222.42,222.83,523251.0,222.95,223.28,222.42,222.83,523251.0
2021-03-17 11:55:00,222.78,222.99,222.09,222.5,467304.0,222.78,222.99,222.09,222.5,467304.0
2021-03-17 12:00:00,222.4,222.51,221.2,221.29,945024.0,222.4,222.51,221.2,221.29,945024.0
2021-03-17 12:05:00,221.31,222.27,221.05,221.98,1212777.0,221.31,222.27,221.05,221.98,1212777.0
2021-03-17 12:10:00,222.01,222.42,221.67,221.67,526386.0,222.01,222.42,221.67,221.67,526386.0
2021-03-17 12:15:00,221.75,222.87,221.75,222.56,473124.0,221.75,222.87,221.75,222.56,473124.0
2021-03-17 12:20:00,222.6,222.99,222.27,222.44,382146.0,222.6,222.99,222.27,222.44,382146.0
2021-03-17 12:25:00,222.49,223.45,222.31,223.19,523443.0,222.49,223.45,222.31,223.19,523443.0
2021-03-17 12:30:00,223.17,223.29,222.53,222.62,336678.0,223.17,223.29,222.53,222.62,336678.0
2021-03-17 12:35:00,222.66,224.0,222.42,223.72,342888.0,222.66,224.0,222.42,223.72,342888.0
2021-03-17 12:40:00,223.7,224.07,223.06,223.2,573237.0,223.7,224.07,223.06,223.2,573237.0
2021-03-17 12:45:00,223.17,224.22,223.08,223.69,642075.0,223.17,224.22,223.08,223.69,642075.0
2021-03-17 12:50:00,223.74,224.17,223.57,223.62,298278.0,223.74,224.17,223.57,223.62,298278.0
2021-03-17 12:55:00,223.64,223.91,222.6,222.85,461190.0,223.64,223.91,222.6,222.85,461190.0
2021-03-17 13:00:00,222.94,223.17,222.45,222.78,371292.0,222.94,223.17,222.45,222.78,371292.0
2021-03-17 13:05:00,222.84,223.46,222.47,222.7,390492.0,222.84,223.46,222.47,222.7,390492.0
2021-03-17 13:10:00,222.76,223.46,222.52,223.06,340764.0,222.76,223.46,222.52,223.06,340764.0
2021-03-17 13:15:00,223.13,225.24,222.75,224.71,597657.0,223.13,225.24,222.75,224.71,597657.0
2021-03-17 13:20:00,224.75,225.67,224.65,224.95,727824.0,224.75,225.67,224.65,224.95,727824.0
2021-03-17 13:25:00,225.1,225.12,224.21,224.83,496161.0,225.1,225.12,224.21,224.83,496161.0
2021-03-17 13:30:00,224.87,224.88,224.0,224.35,341565.0,224.87,224.88,224.0,224.35,341565.0
2021-03-17 13:35:00,224.33,224.78,223.84,224.2,262098.0,224.33,224.78,223.84,224.2,262098.0
2021-03-17 13:40:00,224.21,224.49,223.92,224.25,337599.0,224.21,224.49,223.92,224.25,337599.0
2021-03-17 13:45:00,224.28,224.63,223.93,224.36,264678.0,224.28,224.63,223.93,224.36,264678.0
2021-03-17 13:50:00,224.34,224.4,223.45,223.5,339756.0,224.34,224.4,223.45,223.5,339756.0
2021-03-17 13:55:00,223.5,224.04,223.34,223.76,279579.0,223.5,224.04,223.34,223.76,279579.0
2021-03-17 14:00:00,223.92,227.96,223.91,226.42,1867677.0,223.92,227.96,223.91,226.42,1867677.0
2021-03-17 14:05:00,226.51,228.67,226.45,228.46,1603137.0,226.51,228.67,226.45,228.46,1603137.0
2021-03-17 14:10:00,228.48,231.95,228.47,230.77,2391891.0,228.48,231.95,228.47,230.77,2391891.0
2021-03-17 14:15:00,230.78,231.0,229.18,229.67,1401588.0,230.78,231.0,229.18,229.67,1401588.0
2021-03-17 14:20:00,229.74,230.26,228.78,229.01,1159203.0,229.74,230.26,228.78,229.01,1159203.0
2021-03-17 14:25:00,228.98,229.67,227.83,227.83,1352724.0,228.98,229.67,227.83,227.83,1352724.0
2021-03-17 14:30:00,227.9,228.67,227.44,228.28,1497864.0,227.9,228.67,227.44,228.28,1497864.0
2021-03-17 14:35:00,228.33,229.44,228.19,228.83,1897719.0,228.33,229.44,228.19,228.83,1897719.0
2021-03-17 14:40:00,228.83,231.57,228.83,231.29,1608210.0,228.83,231.57,228.83,231.29,1608210.0
2021-03-17 14:45:00,231.27,231.57,229.91,230.14,1115181.0,231.27,231.57,229.91,230.14,1115181.0
2021-03-17 14:50:00,230.02,231.19,229.76,231.03,962298.0,230.02,231.19,229.76,231.03,962298.0
2021-03-17 14:55:00,231.01,232.12,230.79,231.87,1409985.0,231.01,232.12,230.79,231.87,1409985.0
2021-03-17 15:00:00,231.88,234.28,231.35,233.96,1815126.0,231.88,234.28,231.35,233.96,1815126.0
2021-03-17 15:05:00,233.99,234.58,233.42,233.51,1414776.0,233.99,234.58,233.42,233.51,1414776.0
2021-03-17 15:10:00,233.49,233.52,232.77,233.02,712536.0,233.49,233.52,232.77,233.02,712536.0
2021-03-17 15:15:00,233.06,233.73,232.07,232.51,687069.0,233.06,233.73,232.07,232.51,687069.0
2021-03-17 15:20:00,232.55,232.69,231.85,232.49,632370.0,232.55,232.69,231.85,232.49,632370.0
2021-03-17 15:25:00,232.55,233.26,232.46,232.84,650364.0,232.55,233.26,232.46,232.84,650364.0
2021-03-17 15:30:00,232.92,234.01,232.68,233.75,831393.0,232.92,234.01,232.68,233.75,831393.0
2021-03-17 15:35:00,233.78,233.78,232.33,232.53,706077.0,233.78,233.78,232.33,232.53,706077.0
2021-03-17 15:40:00,232.52,233.5,232.35,232.45,524157.0,232.52,233.5,232.35,232.45,524157.0
2021-03-17 15:45:00,232.49,233.07,232.45,232.88,570642.0,232.49,233.07,232.45,232.88,570642.0
2021-03-17 15:50:00,232.84,233.33,231.43,233.23,1117923.0,232.84,233.33,231.43,233.23,1117923.0
2021-03-17 15:55:00,233.28,234.0,233.11,233.92,1288782.0,233.28,234.0,233.11,233.92,1288782.0
2021-03-18 09:30:00,228.17,229.74,227.27,228.0,2434539.0,228.17,229.74,227.27,228.0,2434539.0
2021-03-18 09:35:00,227.92,228.47,227.01,227.95,1242843.0,227.92,228.47,227.01,227.95,1242843.0
2021-03-18 09:40:00,227.94,228.4,225.22,225.82,2081883.0,227.94,228.4,225.22,225.82,2081883.0
2021-03-18 09:45:00,225.78,226.45,224.37,225.58,1583547.0,225.78,226.45,224.37,225.58,1583547.0
2021-03-18 09:50:00,225.5,227.0,224.6,226.29,1310145.0,225.5,227.0,224.6,226.29,1310145.0
2021-03-18 09:55:00,226.38,227.67,225.71,227.62,1033686.0,226.38,227.67,225.71,227.62,1033686.0
2021-03-18 10:00:00,227.61,227.66,225.71,226.03,829740.0,227.61,227.66,225.71,226.03,829740.0
2021-03-18 10:05:00,226.15,226.51,224.93,225.56,903708.0,226.15,226.51,224.93,225.56,903708.0
2021-03-18 10:10:00,225.44,225.58,224.24,225.47,1184217.0,225.44,225.58,224.24,225.47,1184217.0
2021-03-18 10:15:00,225.43,226.3,224.95,226.23,898881.0,225.43,226.3,224.95,226.23,898881.0
2021-03-18 10:20:00,226.23,227.09,226.0,226.24,898371.0,226.23,227.09,226.0,226.24,898371.0
2021-03-18 10:25:00,226.31,227.64,226.07,226.91,833499.0,226.31,227.64,226.07,226.91,833499.0
2021-03-18 10:30:00,226.91,226.91,225.71,226.24,840165.0,226.91,226.91,225.71,226.24,840165.0
2021-03-18 10:35:00,226.17,227.86,225.47,227.34,1053837.0,226.17,227.86,225.47,227.34,1053837.0
2021-03-18 10:40:00,227.34,227.78,226.52,226.82,738501.0,227.34,227.78,226.52,226.82,738501.0
2021-03-18 10:45:00,226.7,227.0,226.07,226.58,492966.0,226.7,227.0,226.07,226.58,492966.0
2021-03-18 10:50:00,226.53,226.67,225.67,226.53,568104.0,226.53,226.67,225.67,226.53,568104.0
2021-03-18 10:55:00,226.56,227.18,226.31,226.91,497229.0,226.56,227.18,226.31,226.91,497229.0
2021-03-18 11:00:00,226.79,228.15,226.62,228.0,888483.0,226.79,228.15,226.62,228.0,888483.0
2021-03-18 11:05:00,228.08,228.29,227.55,227.85,574317.0,228.08,228.29,227.55,227.85,574317.0
2021-03-18 11:10:00,227.91,227.96,226.24,226.41,601797.0,227.91,227.96,226.24,226.41,601797.0
2021-03-18 11:15:00,226.37,226.62,225.91,226.04,600504.0,226.37,226.62,225.91,226.04,600504.0
2021-03-18 11:20:00,225.95,226.47,225.47,225.57,488046.0,225.95,226.47,225.47,225.57,488046.0
2021-03-18 11:25:00,225.51,225.93,225.04,225.8,636504.0,225.51,225.93,225.04,225.8,636504.0
2021-03-18 11:30:00,225.83,225.93,225.0,225.03,542967.0,225.83,225.93,225.0,225.03,542967.0
2021-03-18 11:35:00,225.0,225.93,224.81,225.52,627972.0,225.0,225.93,224.81,225.52,627972.0
2021-03-18 11:40:00,225.52,225.97,225.13,225.64,402237.0,225.52,225.97,225.13,225.64,402237.0
2021-03-18 11:45:00,225.61,225.83,224.94,225.27,488220.0,225.61,225.83,224.94,225.27,488220.0
2021-03-18 11:50:00,225.27,225.61,224.5,224.89,677220.0,225.27,225.61,224.5,224.89,677220.0
2021-03-18 11:55:00,224.91,225.43,224.43,225.05,507657.0,224.91,225.43,224.43,225.05,507657.0
2021-03-18 12:00:00,225.05,225.86,224.93,225.75,554358.0,225.05,225.86,224.93,225.75,554358.0
2021-03-18 12:05:00,225.78,226.05,225.11,225.78,598011.0,225.78,226.05,225.11,225.78,598011.0
2021-03-18 12:10:00,225.78,226.82,225.54,226.53,582846.0,225.78,226.82,225.54,226.53,582846.0
2021-03-18 12:15:00,226.55,226.62,225.44,225.49,587499.0,226.55,226.62,225.44,225.49,587499.0
2021-03-18 12:20:00,225.54,225.54,224.33,224.69,735495.0,225.54,225.54,224.33,224.69,735495.0
2021-03-18 12:25:00,224.69,225.25,224.5,224.68,490620.0,224.69,225.25,224.5,224.68,490620.0
2021-03-18 12:30:00,224.63,224.75,223.81,223.9,670218.0,224.63,224.75,223.81,223.9,670218.0
2021-03-18 12:35:00,223.89,223.89,223.29,223.39,704538.0,223.89,223.89,223.29,223.39,704538.0
2021-03-18 12:40:00,223.44,223.94,223.4,223.71,512388.0,223.44,223.94,223.4,223.71,512388.0
2021-03-18 12:45:00,223.67,224.05,223.17,223.37,606810.0,223.67,224.05,223.17,223.37,606810.0
2021-03-18 12:50:00,223.4,223.6,222.78,223.15,665685.0,223.4,223.6,222.78,223.15,665685.0
2021-03-18 12:55:00,223.17,223.31,222.44,222.7,610986.0,223.17,223.31,222.44,222.7,610986.0
2021-03-18 13:00:00,222.66,224.28,222.64,223.94,746949.0,222.66,224.28,222.64,223.94,746949.0
2021-03-18 13:05:00,223.98,224.07,223.12,223.61,502140.0,223.98,224.07,223.12,223.61,502140.0
2021-03-18 13:10:00,223.63,224.01,222.91,223.84,540183.0,223.63,224.01,222.91,223.84,540183.0
2021-03-18 13:15:00,223.82,224.53,223.67,224.26,556860.0,223.82,224.53,223.67,224.26,556860.0
2021-03-18 13:20:00,224.29,225.0,224.21,224.73,453960.0,224.29,225.0,224.21,224.73,453960.0
2021-03-18 13:25:00,224.74,224.88,224.07,224.29,473610.0,224.74,224.88,224.07,224.29,473610.0
2021-03-18 13:30:00,224.29,224.29,223.42,223.99,453324.0,224.29,224.29,223.42,223.99,453324.0
2021-03-18 13:35:00,223.99,224.46,223.67,224.27,380568.0,223.99,224.46,223.67,224.27,380568.0
2021-03-18 13:40:00,224.27,224.67,224.07,224.44,359118.0,224.27,224.67,224.07,224.44,359118.0
2021-03-18 13:45:00,224.46,224.53,223.59,223.69,386463.0,224.46,224.53,223.59,223.69,386463.0
2021-03-18 13:50:00,223.76,224.26,223.58,223.75,292599.0,223.76,224.26,223.58,223.75,292599.0
2021-03-18 13:55:00,223.82,223.93,223.42,223.67,311535.0,223.82,223.93,223.42,223.67,311535.0
2021-03-18 14:00:00,223.63,223.87,222.67,223.04,568977.0,223.63,223.87,222.67,223.04,568977.0
2021-03-18 14:05:00,223.09,223.46,222.97,223.19,288114.0,223.09,223.46,222.97,223.19,288114.0
2021-03-18 14:10:00,223.22,223.35,222.42,222.57,436998.0,223.22,223.35,222.42,222.57,436998.0
2021-03-18 14:15:00,222.58,222.58,221.93,222.05,642285.0,222.58,222.58,221.93,222.05,642285.0
2021-03-18 14:20:00,222.05,222.83,222.05,222.33,536646.0,222.05,222.83,222.05,222.33,536646.0
2021-03-18 14:25:00,222.22,222.33,221.6,221.65,598905.0,222.22,222.33,221.6,221.65,598905.0
2021-03-18 14:30:00,221.65,222.92,221.27,221.72,711855.0,221.65,222.92,221.27,221.72,711855.0
2021-03-18 14:35:00,221.81,222.73,221.34,222.3,634509.0,221.81,222.73,221.34,222.3,634509.0
2021-03-18 14:40:00,222.28,222.28,220.8,221.25,679542.0,222.28,222.28,220.8,221.25,679542.0
2021-03-18 14:45:00,221.27,221.9,220.83,221.73,661881.0,221.27,221.9,220.83,221.73,661881.0
2021-03-18 14:50:00,221.73,222.15,221.01,221.68,676080.0,221.73,222.15,221.01,221.68,676080.0
2021-03-18 14:55:00,221.82,222.48,221.56,222.25,518853.0,221.82,222.48,221.56,222.25,518853.0
2021-03-18 15:00:00,222.18,222.47,221.5,221.81,539634.0,222.18,222.47,221.5,221.81,539634.0
2021-03-18 15:05:00,221.82,221.96,220.33,220.91,854031.0,221.82,221.96,220.33,220.91,854031.0
2021-03-18 15:10:00,220.9,221.51,220.67,220.97,407487.0,220.9,221.51,220.67,220.97,407487.0
2021-03-18 15:15:00,220.97,221.01,220.08,220.15,602985.0,220.97,221.01,220.08,220.15,602985.0
2021-03-18 15:20:00,220.15,220.63,219.62,219.63,748461.0,220.15,220.63,219.62,219.63,748461.0
2021-03-18 15:25:00,219.7,220.32,219.33,220.21,871248.0,219.7,220.32,219.33,220.21,871248.0
2021-03-18 15:30:00,220.27,220.51,219.77,220.29,754137.0,220.27,220.51,219.77,220.29,754137.0
2021-03-18 15:35:00,220.25,220.66,219.43,219.44,567840.0,220.25,220.66,219.43,219.44,567840.0
2021-03-18 15:40:00,219.45,219.58,218.56,218.72,951789.0,219.45,219.58,218.56,218.72,951789.0
2021-03-18 15:45:00,218.72,219.0,217.34,217.61,1173990.0,218.72,219.0,217.34,217.61,1173990.0
2021-03-18 15:50:00,217.54,218.25,217.33,217.78,1104351.0,217.54,218.25,217.33,217.78,1104351.0
2021-03-18 15:55:00,217.8,218.65,217.67,217.77,1521636.0,217.8,218.65,217.67,217.77,1521636.0
2021-03-19 09:30:00,215.33,217.16,213.4,215.92,4343871.0,215.33,217.16,213.4,215.92,4343871.0
2021-03-19 09:35:00,215.95,218.0,215.03,215.37,1637505.0,215.95,218.0,215.03,215.37,1637505.0
2021-03-19 09:40:00,215.37,215.48,210.88,212.48,3138375.0,215.37,215.48,210.88,212.48,3138375.0
2021-03-19 09:45:00,212.53,212.53,210.56,211.5,1913358.0,212.53,212.53,210.56,211.5,1913358.0
2021-03-19 09:50:00,211.65,214.32,211.65,213.45,1836006.0,211.65,214.32,211.65,213.45,1836006.0
2021-03-19 09:55:00,213.33,214.28,212.53,212.96,1275516.0,213.33,214.28,212.53,212.96,1275516.0
2021-03-19 10:00:00,212.96,212.96,209.7,209.93,1490913.0,212.96,212.96,209.7,209.93,1490913.0
2021-03-19 10:05:00,209.98,210.73,208.21,209.47,2113140.0,209.98,210.73,208.21,209.47,2113140.0
2021-03-19 10:10:00,209.48,211.5,208.26,211.2,1748847.0,209.48,211.5,208.26,211.2,1748847.0
2021-03-19 10:15:00,211.26,212.17,210.61,212.01,1253208.0,211.26,212.17,210.61,212.01,1253208.0
2021-03-19 10:20:00,212.04,213.2,211.72,213.0,1387419.0,212.04,213.2,211.72,213.0,1387419.0
2021-03-19 10:25:00,213.0,213.43,211.87,212.08,1307721.0,213.0,213.43,211.87,212.08,1307721.0
2021-03-19 10:30:00,212.09,212.67,210.49,210.62,1004418.0,212.09,212.67,210.49,210.62,1004418.0
2021-03-19 10:35:00,210.63,213.55,210.58,213.46,1380477.0,210.63,213.55,210.58,213.46,1380477.0
2021-03-19 10:40:00,213.46,215.66,212.94,215.5,1522083.0,213.46,215.66,212.94,215.5,1522083.0
2021-03-19 10:45:00,215.41,215.92,214.17,214.42,1169949.0,215.41,215.92,214.17,214.42,1169949.0
2021-03-19 10:50:00,214.45,216.98,213.93,216.23,1663002.0,214.45,216.98,213.93,216.23,1663002.0
2021-03-19 10:55:00,216.26,216.92,215.46,216.92,986610.0,216.26,216.92,215.46,216.92,986610.0
2021-03-19 11:00:00,216.91,218.09,216.04,217.15,1358385.0,216.91,218.09,216.04,217.15,1358385.0
2021-03-19 11:05:00,217.1,217.17,215.8,216.05,1223730.0,217.1,217.17,215.8,216.05,1223730.0
2021-03-19 11:10:00,216.13,216.47,215.09,215.83,1071963.0,216.13,216.47,215.09,215.83,1071963.0
2021-03-19 11:15:00,215.85,216.33,215.14,215.14,743166.0,215.85,216.33,215.14,215.14,743166.0
2021-03-19 11:20:00,215.13,215.33,213.95,214.21,761034.0,215.13,215.33,213.95,214.21,761034.0
2021-03-19 11:25:00,214.17,214.73,211.25,214.71,1679586.0,214.17,214.73,211.25,214.71,1679586.0
2021-03-19 11:30:00,214.67,215.2,214.1,215.02,769218.0,214.67,215.2,214.1,215.02,769218.0
2021-03-19 11:35:00,215.1,215.44,214.54,215.39,484539.0,215.1,215.44,214.54,215.39,484539.0
2021-03-19 11:40:00,215.39,215.54,214.73,215.17,596421.0,215.39,215.54,214.73,215.17,596421.0
2021-03-19 11:45:00,215.25,216.78,215.0,216.54,846135.0,215.25,216.78,215.0,216.54,846135.0
2021-03-19 11:50:00,216.5,217.12,215.27,216.92,1034829.0,216.5,217.12,215.27,216.92,1034829.0
2021-03-19 11:55:00,216.86,217.12,216.14,216.23,659460.0,216.86,217.12,216.14,216.23,659460.0
2021-03-19 12:00:00,216.29,217.27,216.29,216.53,611706.0,216.29,217.27,216.29,216.53,611706.0
2021-03-19 12:05:00,216.53,216.83,215.83,216.0,630312.0,216.53,216.83,215.83,216.0,630312.0
2021-03-19 12:10:00,215.98,215.98,214.78,215.63,618420.0,215.98,215.98,214.78,215.63,618420.0
2021-03-19 12:15:00,215.61,216.2,215.11,215.9,343725.0,215.61,216.2,215.11,215.9,343725.0
2021-03-19 12:20:00,215.85,216.27,215.43,215.67,444720.0,215.85,216.27,215.43,215.67,444720.0
2021-03-19 12:25:00,215.53,215.8,214.68,214.89,534495.0,215.53,215.8,214.68,214.89,534495.0
2021-03-19 12:30:00,214.86,215.47,214.8,215.17,347775.0,214.86,215.47,214.8,215.17,347775.0
2021-03-19 12:35:00,215.33,215.68,214.17,214.21,569235.0,215.33,215.68,214.17,214.21,569235.0
2021-03-19 12:40:00,214.28,214.99,214.17,214.44,306960.0,214.28,214.99,214.17,214.44,306960.0
2021-03-19 12:45:00,214.47,215.88,214.47,215.88,417174.0,214.47,215.88,214.47,215.88,417174.0
2021-03-19 12:50:00,215.93,215.97,215.0,215.34,357345.0,215.93,215.97,215.0,215.34,357345.0
2021-03-19 12:55:00,215.36,215.79,215.05,215.63,278466.0,215.36,215.79,215.05,215.63,278466.0
2021-03-19 13:00:00,215.63,215.73,214.07,214.38,442242.0,215.63,215.73,214.07,214.38,442242.0
2021-03-19 13:05:00,214.33,214.38,213.43,214.18,613281.0,214.33,214.38,213.43,214.18,613281.0
2021-03-19 13:10:00,214.21,214.62,213.81,214.53,364593.0,214.21,214.62,213.81,214.53,364593.0
2021-03-19 13:15:00,214.49,215.11,214.17,214.58,342036.0,214.49,215.11,214.17,214.58,342036.0
2021-03-19 13:20:00,214.67,215.27,214.49,215.13,255402.0,214.67,215.27,214.49,215.13,255402.0
2021-03-19 13:25:00,215.12,216.0,215.02,215.74,437142.0,215.12,216.0,215.02,215.74,437142.0
2021-03-19 13:30:00,215.77,216.58,215.45,215.92,378117.0,215.77,216.58,215.45,215.92,378117.0
2021-03-19 13:35:00,215.93,216.26,215.08,216.17,466527.0,215.93,216.26,215.08,216.17,466527.0
2021-03-19 13:40:00,216.23,216.95,216.0,216.43,716790.0,216.23,216.95,216.0,216.43,716790.0
2021-03-19 13:45:00,216.5,217.56,216.19,217.41,629469.0,216.5,217.56,216.19,217.41,629469.0
2021-03-19 13:50:00,217.38,217.73,216.75,216.84,534276.0,217.38,217.73,216.75,216.84,534276.0
2021-03-19 13:55:00,216.84,216.85,215.9,216.47,515532.0,216.84,216.85,215.9,216.47,515532.0
2021-03-19 14:00:00,216.5,217.1,216.33,216.75,550437.0,216.5,217.1,216.33,216.75,550437.0
2021-03-19 14:05:00,216.75,217.08,215.92,216.18,536937.0,216.75,217.08,215.92,216.18,536937.0
2021-03-19 14:10:00,216.18,216.93,215.96,216.58,663483.0,216.18,216.93,215.96,216.58,663483.0
2021-03-19 14:15:00,216.6,216.62,215.66,215.92,459378.0,216.6,216.62,215.66,215.92,459378.0
2021-03-19 14:20:00,215.93,216.16,215.33,215.98,521652.0,215.93,216.16,215.33,215.98,521652.0
2021-03-19 14:25:00,216.04,216.7,215.71,216.54,437445.0,216.04,216.7,215.71,216.54,437445.0
2021-03-19 14:30:00,216.48,218.52,216.42,218.11,1218462.0,216.48,218.52,216.42,218.11,1218462.0
2021-03-19 14:35:00,218.14,218.43,217.13,217.42,1114533.0,218.14,218.43,217.13,217.42,1114533.0
2021-03-19 14:40:00,217.46,217.55,216.5,216.71,717759.0,217.46,217.55,216.5,216.71,717759.0
2021-03-19 14:45:00,216.77,216.84,216.09,216.49,531366.0,216.77,216.84,216.09,216.49,531366.0
2021-03-19 14:50:00,216.52,216.67,216.07,216.39,427182.0,216.52,216.67,216.07,216.39,427182.0
2021-03-19 14:55:00,216.38,217.13,216.27,216.99,631677.0,216.38,217.13,216.27,216.99,631677.0
2021-03-19 15:00:00,217.0,217.11,215.89,216.0,601380.0,217.0,217.11,215.89,216.0,601380.0
2021-03-19 15:05:00,216.01,216.5,216.01,216.19,267174.0,216.01,216.5,216.01,216.19,267174.0
2021-03-19 15:10:00,216.16,216.65,216.16,216.58,224277.0,216.16,216.65,216.16,216.58,224277.0
2021-03-19 15:15:00,216.59,217.05,216.21,216.49,421782.0,216.59,217.05,216.21,216.49,421782.0
2021-03-19 15:20:00,216.52,216.72,216.17,216.31,349215.0,216.52,216.72,216.17,216.31,349215.0
2021-03-19 15:25:00,216.29,216.66,216.14,216.46,561774.0,216.29,216.66,216.14,216.46,561774.0
2021-03-19 15:30:00,216.45,216.66,216.1,216.36,613023.0,216.45,216.66,216.1,216.36,613023.0
2021-03-19 15:35:00,216.35,216.53,216.12,216.35,461451.0,216.35,216.53,216.12,216.35,461451.0
2021-03-19 15:40:00,216.36,216.67,216.04,216.36,517518.0,216.36,216.67,216.04,216.36,517518.0
2021-03-19 15:45:00,216.36,216.99,216.17,216.9,685347.0,216.36,216.99,216.17,216.9,685347.0
2021-03-19 15:50:00,216.83,218.74,216.74,218.34,1464981.0,216.83,218.74,216.74,218.34,1464981.0
2021-03-19 15:55:00,218.38,219.08,218.0,218.32,2378511.0,218.38,219.08,218.0,218.32,2378511.0
2021-03-22 09:30:00,228.2,231.47,227.63,230.33,3951480.0,228.2,231.47,227.63,230.33,3951480.0
2021-03-22 09:35:00,230.33,230.97,228.8,230.13,1970109.0,230.33,230.97,228.8,230.13,1970109.0
2021-03-22 09:40:00,230.13,230.73,227.32,227.96,2050950.0,230.13,230.73,227.32,227.96,2050950.0
2021-03-22 09:45:00,227.92,228.8,227.0,228.39,1495074.0,227.92,228.8,227.0,228.39,1495074.0
2021-03-22 09:50:00,228.31,229.42,227.64,228.92,1598010.0,228.31,229.42,227.64,228.92,1598010.0
2021-03-22 09:55:00,228.99,229.34,226.2,226.75,1363440.0,228.99,229.34,226.2,226.75,1363440.0
2021-03-22 10:00:00,226.86,227.47,225.5,226.42,1353012.0,226.86,227.47,225.5,226.42,1353012.0
2021-03-22 10:05:00,226.45,226.94,225.39,225.58,1301835.0,226.45,226.94,225.39,225.58,1301835.0
2021-03-22 10:10:00,225.82,226.81,224.67,224.84,1300758.0,225.82,226.81,224.67,224.84,1300758.0
2021-03-22 10:15:00,224.99,226.21,224.19,225.6,1344612.0,224.99,226.21,224.19,225.6,1344612.0
2021-03-22 10:20:00,225.6,227.05,225.56,226.95,1298793.0,225.6,227.05,225.56,226.95,1298793.0
2021-03-22 10:25:00,226.96,227.23,225.71,225.83,957054.0,226.96,227.23,225.71,225.83,957054.0
2021-03-22 10:30:00,225.99,226.33,225.17,225.68,655539.0,225.99,226.33,225.17,225.68,655539.0
2021-03-22 10:35:00,225.69,227.33,225.21,227.33,676278.0,225.69,227.33,225.21,227.33,676278.0
2021-03-22 10:40:00,227.25,228.28,226.7,228.2,1194000.0,227.25,228.28,226.7,228.2,1194000.0
2021-03-22 10:45:00,228.15,228.8,227.96,228.39,980508.0,228.15,228.8,227.96,228.39,980508.0
2021-03-22 10:50:00,228.43,229.19,228.34,228.43,1010028.0,228.43,229.19,228.34,228.43,1010028.0
2021-03-22 10:55:00,228.37,228.57,227.82,228.36,721767.0,228.37,228.57,227.82,228.36,721767.0
2021-03-22 11:00:00,228.36,229.5,228.36,228.7,1014213.0,228.36,229.5,228.36,228.7,1014213.0
2021-03-22 11:05:00,228.74,229.32,228.44,228.74,527838.0,228.74,229.32,228.44,228.74,527838.0
2021-03-22 11:10:00,228.82,230.23,228.79,229.82,1223040.0,228.82,230.23,228.79,229.82,1223040.0
2021-03-22 11:15:00,229.82,230.27,229.21,230.13,801465.0,229.82,230.27,229.21,230.13,801465.0
2021-03-22 11:20:00,230.08,231.33,230.08,231.16,1464246.0,230.08,231.33,230.08,231.16,1464246.0
2021-03-22 11:25:00,231.15,231.23,229.95,230.27,963051.0,231.15,231.23,229.95,230.27,963051.0
2021-03-22 11:30:00,230.3,231.19,230.0,230.95,1031436.0,230.3,231.19,230.0,230.95,1031436.0
2021-03-22 11:35:00,230.95,231.05,230.04,230.37,711012.0,230.95,231.05,230.04,230.37,711012.0
2021-03-22 11:40:00,230.36,230.77,229.9,230.41,729450.0,230.36,230.77,229.9,230.41,729450.0
2021-03-22 11:45:00,230.35,230.37,229.37,229.81,737688.0,230.35,230.37,229.37,229.81,737688.0
2021-03-22 11:50:00,229.86,230.0,229.06,229.15,616707.0,229.86,230.0,229.06,229.15,616707.0
2021-03-22 11:55:00,229.18,229.79,228.74,229.46,591678.0,229.18,229.79,228.74,229.46,591678.0
2021-03-22 12:00:00,229.41,230.21,229.21,230.09,647949.0,229.41,230.21,229.21,230.09,647949.0
2021-03-22 12:05:00,230.09,231.14,230.06,231.1,765357.0,230.09,231.14,230.06,231.1,765357.0
2021-03-22 12:10:00,231.09,232.6,231.0,232.49,1532649.0,231.09,232.6,231.0,232.49,1532649.0
2021-03-22 12:15:00,232.52,232.6,231.23,232.02,638004.0,232.52,232.6,231.23,232.02,638004.0
2021-03-22 12:20:00,232.02,232.93,231.52,232.69,935316.0,232.02,232.93,231.52,232.69,935316.0
2021-03-22 12:25:00,232.69,232.91,232.19,232.62,762729.0,232.69,232.91,232.19,232.62,762729.0
2021-03-22 12:30:00,232.63,232.68,231.89,232.32,584424.0,232.63,232.68,231.89,232.32,584424.0
2021-03-22 12:35:00,232.33,232.49,231.49,232.0,1098567.0,232.33,232.49,231.49,232.0,1098567.0
2021-03-22 12:40:00,232.01,233.21,231.73,232.88,1119696.0,232.01,233.21,231.73,232.88,1119696.0
2021-03-22 12:45:00,232.91,233.0,232.35,232.81,586164.0,232.91,233.0,232.35,232.81,586164.0
2021-03-22 12:50:00,232.85,232.95,232.07,232.33,537912.0,232.85,232.95,232.07,232.33,537912.0
2021-03-22 12:55:00,232.33,232.79,232.02,232.44,659913.0,232.33,232.79,232.02,232.44,659913.0
2021-03-22 13:00:00,232.5,232.66,231.72,231.8,564087.0,232.5,232.66,231.72,231.8,564087.0
2021-03-22 13:05:00,231.8,231.94,231.38,231.47,570399.0,231.8,231.94,231.38,231.47,570399.0
2021-03-22 13:10:00,231.47,231.67,230.57,230.73,1062291.0,231.47,231.67,230.57,230.73,1062291.0
2021-03-22 13:15:00,230.73,231.23,230.42,230.62,738969.0,230.73,231.23,230.42,230.62,738969.0
2021-03-22 13:20:00,230.64,230.83,230.42,230.52,509325.0,230.64,230.83,230.42,230.52,509325.0
2021-03-22 13:25:00,230.53,230.74,229.79,230.07,533157.0,230.53,230.74,229.79,230.07,533157.0
2021-03-22 13:30:00,230.13,231.41,230.06,230.86,958548.0,230.13,231.41,230.06,230.86,958548.0
2021-03-22 13:35:00,230.89,231.45,230.83,231.25,538914.0,230.89,231.45,230.83,231.25,538914.0
2021-03-22 13:40:00,231.22,231.37,230.77,231.02,504057.0,231.22,231.37,230.77,231.02,504057.0
2021-03-22 13:45:00,231.03,231.15,230.23,230.68,443283.0,231.03,231.15,230.23,230.68,443283.0
2021-03-22 13:50:00,230.71,231.59,230.48,231.28,388371.0,230.71,231.59,230.48,231.28,388371.0
2021-03-22 13:55:00,231.25,232.02,231.21,231.45,583416.0,231.25,232.02,231.21,231.45,583416.0
2021-03-22 14:00:00,231.44,231.5,230.77,231.02,345975.0,231.44,231.5,230.77,231.02,345975.0
2021-03-22 14:05:00,231.05,231.22,230.8,230.99,250038.0,231.05,231.22,230.8,230.99,250038.0
2021-03-22 14:10:00,230.94,231.04,230.43,230.58,325083.0,230.94,231.04,230.43,230.58,325083.0
2021-03-22 14:15:00,230.61,230.77,230.4,230.45,245808.0,230.61,230.77,230.4,230.45,245808.0
2021-03-22 14:20:00,230.44,230.77,229.91,230.04,396822.0,230.44,230.77,229.91,230.04,396822.0
2021-03-22 14:25:00,230.05,230.83,230.04,230.65,350292.0,230.05,230.83,230.04,230.65,350292.0
2021-03-22 14:30:00,230.63,231.09,230.52,230.52,562164.0,230.63,231.09,230.52,230.52,562164.0
2021-03-22 14:35:00,230.51,230.76,230.07,230.34,349176.0,230.51,230.76,230.07,230.34,349176.0
2021-03-22 14:40:00,230.31,230.36,229.5,229.83,527199.0,230.31,230.36,229.5,229.83,527199.0
2021-03-22 14:45:00,229.81,230.29,229.71,230.13,329334.0,229.81,230.29,229.71,230.13,329334.0
2021-03-22 14:50:00,230.13,230.67,229.89,230.49,406878.0,230.13,230.67,229.89,230.49,406878.0
2021-03-22 14:55:00,230.49,230.66,230.05,230.44,324501.0,230.49,230.66,230.05,230.44,324501.0
2021-03-22 15:00:00,230.49,231.09,230.44,230.79,569409.0,230.49,231.09,230.44,230.79,569409.0
2021-03-22 15:05:00,230.75,230.88,230.2,230.3,243936.0,230.75,230.88,230.2,230.3,243936.0
2021-03-22 15:10:00,230.28,230.4,229.6,229.68,308166.0,230.28,230.4,229.6,229.68,308166.0
2021-03-22 15:15:00,229.62,230.1,228.77,228.95,525156.0,229.62,230.1,228.77,228.95,525156.0
2021-03-22 15:20:00,228.91,229.28,228.19,228.61,690108.0,228.91,229.28,228.19,228.61,690108.0
2021-03-22 15:25:00,228.65,228.73,227.83,228.0,551946.0,228.65,228.73,227.83,228.0,551946.0
2021-03-22 15:30:00,227.97,228.66,227.57,227.85,774813.0,227.97,228.66,227.57,227.85,774813.0
2021-03-22 15:35:00,227.85,227.86,226.88,227.2,837033.0,227.85,227.86,226.88,227.2,837033.0
2021-03-22 15:40:00,227.12,227.26,226.0,226.48,1424859.0,227.12,227.26,226.0,226.48,1424859.0
2021-03-22 15:45:00,226.49,226.81,225.12,225.74,1530054.0,226.49,226.81,225.12,225.74,1530054.0
2021-03-22 15:50:00,225.75,226.15,224.43,224.95,1408446.0,225.75,226.15,224.43,224.95,1408446.0
2021-03-22 15:55:00,225.01,225.33,222.92,223.33,3045753.0,225.01,225.33,222.92,223.33,3045753.0
2021-03-23 09:30:00,225.43,225.61,222.71,222.97,2348595.0,225.43,225.61,222.71,222.97,2348595.0
2021-03-23 09:35:00,222.8,223.66,222.16,223.1,1167135.0,222.8,223.66,222.16,223.1,1167135.0
2021-03-23 09:40:00,223.03,223.66,221.87,223.05,1059492.0,223.03,223.66,221.87,223.05,1059492.0
2021-03-23 09:45:00,223.05,223.13,221.74,222.52,1020516.0,223.05,223.13,221.74,222.52,1020516.0
2021-03-23 09:50:00,222.56,223.6,222.26,223.18,1225932.0,222.56,223.6,222.26,223.18,1225932.0
2021-03-23 09:55:00,223.1,223.58,221.96,223.58,1151211.0,223.1,223.58,221.96,223.58,1151211.0
2021-03-23 10:00:00,223.47,224.98,223.12,224.33,1800759.0,223.47,224.98,223.12,224.33,1800759.0
2021-03-23 10:05:00,224.33,225.83,224.03,225.55,1124973.0,224.33,225.83,224.03,225.55,1124973.0
2021-03-23 10:10:00,225.55,225.93,224.68,224.9,1043229.0,225.55,225.93,224.68,224.9,1043229.0
2021-03-23 10:15:00,224.88,224.96,224.02,224.23,788919.0,224.88,224.96,224.02,224.23,788919.0
2021-03-23 10:20:00,224.19,224.29,223.37,224.04,1028307.0,224.19,224.29,223.37,224.04,1028307.0
2021-03-23 10:25:00,224.07,224.28,223.42,223.47,753069.0,224.07,224.28,223.42,223.47,753069.0
2021-03-23 10:30:00,223.46,223.67,221.37,221.8,1615407.0,223.46,223.67,221.37,221.8,1615407.0
2021-03-23 10:35:00,221.84,222.64,221.6,222.1,1234443.0,221.84,222.64,221.6,222.1,1234443.0
2021-03-23 10:40:00,222.14,222.65,221.14,222.3,929043.0,222.14,222.65,221.14,222.3,929043.0
2021-03-23 10:45:00,222.15,222.97,222.0,222.87,765108.0,222.15,222.97,222.0,222.87,765108.0
2021-03-23 10:50:00,222.92,223.46,222.7,223.39,592128.0,222.92,223.46,222.7,223.39,592128.0
2021-03-23 10:55:00,223.43,224.3,223.43,224.07,788538.0,223.43,224.3,223.43,224.07,788538.0
2021-03-23 11:00:00,223.99,224.16,222.97,222.97,640986.0,223.99,224.16,222.97,222.97,640986.0
2021-03-23 11:05:00,223.0,225.06,222.96,224.89,1009290.0,223.0,225.06,222.96,224.89,1009290.0
2021-03-23 11:10:00,224.89,224.89,224.11,224.41,591858.0,224.89,224.89,224.11,224.41,591858.0
2021-03-23 11:15:00,224.46,224.97,223.73,224.52,628203.0,224.46,224.97,223.73,224.52,628203.0
2021-03-23 11:20:00,224.54,224.78,223.53,224.09,586338.0,224.54,224.78,223.53,224.09,586338.0
2021-03-23 11:25:00,224.15,224.32,223.37,223.49,439806.0,224.15,224.32,223.37,223.49,439806.0
2021-03-23 11:30:00,223.49,224.09,223.49,223.78,336798.0,223.49,224.09,223.49,223.78,336798.0
2021-03-23 11:35:00,223.73,224.11,222.71,222.87,442074.0,223.73,224.11,222.71,222.87,442074.0
2021-03-23 11:40:00,222.9,223.31,222.63,223.0,395268.0,222.9,223.31,222.63,223.0,395268.0
2021-03-23 11:45:00,223.1,223.72,222.82,223.22,423804.0,223.1,223.72,222.82,223.22,423804.0
2021-03-23 11:50:00,223.25,223.33,222.62,222.83,263481.0,223.25,223.33,222.62,222.83,263481.0
2021-03-23 11:55:00,222.79,223.31,222.55,223.15,349227.0,222.79,223.31,222.55,223.15,349227.0
2021-03-23 12:00:00,223.14,224.18,223.07,223.97,589983.0,223.14,224.18,223.07,223.97,589983.0
2021-03-23 12:05:00,223.94,224.0,222.21,222.7,644652.0,223.94,224.0,222.21,222.7,644652.0
2021-03-23 12:10:00,222.75,222.75,222.11,222.31,334137.0,222.75,222.75,222.11,222.31,334137.0
2021-03-23 12:15:00,222.2,222.63,221.79,221.91,469533.0,222.2,222.63,221.79,221.91,469533.0
2021-03-23 12:20:00,221.95,222.97,221.8,222.8,432441.0,221.95,222.97,221.8,222.8,432441.0
2021-03-23 12:25:00,222.86,222.95,221.94,222.39,413553.0,222.86,222.95,221.94,222.39,413553.0
2021-03-23 12:30:00,222.46,222.57,222.06,222.12,245799.0,222.46,222.57,222.06,222.12,245799.0
2021-03-23 12:35:00,222.16,223.33,222.12,223.22,396264.0,222.16,223.33,222.12,223.22,396264.0
2021-03-23 12:40:00,223.22,223.25,222.41,222.91,362958.0,223.22,223.25,222.41,222.91,362958.0
2021-03-23 12:45:00,222.93,223.27,222.69,222.71,274659.0,222.93,223.27,222.69,222.71,274659.0
2021-03-23 12:50:00,222.67,223.24,222.52,223.21,213510.0,222.67,223.24,222.52,223.21,213510.0
2021-03-23 12:55:00,223.21,224.43,223.1,224.12,769476.0,223.21,224.43,223.1,224.12,769476.0
2021-03-23 13:00:00,224.09,224.27,223.57,223.71,353967.0,224.09,224.27,223.57,223.71,353967.0
2021-03-23 13:05:00,223.69,223.95,223.3,223.67,400236.0,223.69,223.95,223.3,223.67,400236.0
2021-03-23 13:10:00,223.66,224.83,223.5,224.41,728697.0,223.66,224.83,223.5,224.41,728697.0
2021-03-23 13:15:00,224.53,224.66,224.1,224.22,357936.0,224.53,224.66,224.1,224.22,357936.0
2021-03-23 13:20:00,224.25,224.4,223.68,223.85,420978.0,224.25,224.4,223.68,223.85,420978.0
2021-03-23 13:25:00,223.91,223.97,223.13,223.28,431124.0,223.91,223.97,223.13,223.28,431124.0
2021-03-23 13:30:00,223.27,223.36,222.42,222.85,440943.0,223.27,223.36,222.42,222.85,440943.0
2021-03-23 13:35:00,222.89,223.06,222.49,222.67,330174.0,222.89,223.06,222.49,222.67,330174.0
2021-03-23 13:40:00,222.61,222.74,222.14,222.21,356718.0,222.61,222.74,222.14,222.21,356718.0
2021-03-23 13:45:00,222.24,222.74,222.12,222.67,437595.0,222.24,222.74,222.12,222.67,437595.0
2021-03-23 13:50:00,222.67,222.68,222.27,222.46,201324.0,222.67,222.68,222.27,222.46,201324.0
2021-03-23 13:55:00,222.43,222.97,221.94,222.11,483507.0,222.43,222.97,221.94,222.11,483507.0
2021-03-23 14:00:00,222.11,222.19,221.33,222.16,730002.0,222.11,222.19,221.33,222.16,730002.0
2021-03-23 14:05:00,222.09,222.27,220.7,221.92,666549.0,222.09,222.27,220.7,221.92,666549.0
2021-03-23 14:10:00,221.92,222.46,221.7,222.13,531666.0,221.92,222.46,221.7,222.13,531666.0
2021-03-23 14:15:00,222.13,222.4,221.45,222.2,555957.0,222.13,222.4,221.45,222.2,555957.0
2021-03-23 14:20:00,222.26,222.83,222.22,222.74,515709.0,222.26,222.83,222.22,222.74,515709.0
2021-03-23 14:25:00,222.76,222.92,222.08,222.58,371121.0,222.76,222.92,222.08,222.58,371121.0
2021-03-23 14:30:00,222.66,223.23,222.57,223.09,520530.0,222.66,223.23,222.57,223.09,520530.0
2021-03-23 14:35:00,223.08,223.64,222.67,222.92,622029.0,223.08,223.64,222.67,222.92,622029.0
2021-03-23 14:40:00,222.86,223.16,222.01,222.42,439407.0,222.86,223.16,222.01,222.42,439407.0
2021-03-23 14:45:00,222.39,222.79,222.14,222.67,278637.0,222.39,222.79,222.14,222.67,278637.0
2021-03-23 14:50:00,222.67,222.67,221.26,221.31,655095.0,222.67,222.67,221.26,221.31,655095.0
2021-03-23 14:55:00,221.35,221.41,220.47,220.6,810300.0,221.35,221.41,220.47,220.6,810300.0
2021-03-23 15:00:00,220.59,220.82,219.67,220.65,1036806.0,220.59,220.82,219.67,220.65,1036806.0
2021-03-23 15:05:00,220.61,220.96,220.1,220.26,604104.0,220.61,220.96,220.1,220.26,604104.0
2021-03-23 15:10:00,220.33,220.66,219.52,219.66,629589.0,220.33,220.66,219.52,219.66,629589.0
2021-03-23 15:15:00,219.67,220.24,219.26,220.17,527409.0,219.67,220.24,219.26,220.17,527409.0
2021-03-23 15:20:00,220.13,220.16,219.17,219.46,418833.0,220.13,220.16,219.17,219.46,418833.0
2021-03-23 15:25:00,219.34,220.33,219.28,220.07,507663.0,219.34,220.33,219.28,220.07,507663.0
2021-03-23 15:30:00,220.04,220.42,219.57,219.89,330165.0,220.04,220.42,219.57,219.89,330165.0
2021-03-23 15:35:00,219.92,220.76,219.53,220.37,506046.0,219.92,220.76,219.53,220.37,506046.0
2021-03-23 15:40:00,220.38,220.6,219.9,220.38,345639.0,220.38,220.6,219.9,220.38,345639.0
2021-03-23 15:45:00,220.47,220.86,220.25,220.49,412251.0,220.47,220.86,220.25,220.49,412251.0
2021-03-23 15:50:00,220.43,220.52,219.41,220.47,742722.0,220.43,220.52,219.41,220.47,742722.0
2021-03-23 15:55:00,220.42,221.02,220.21,220.83,864930.0,220.42,221.02,220.21,220.83,864930.0
2021-03-24 09:30:00,222.64,222.67,220.48,220.75,1643631.0,222.64,222.67,220.48,220.75,1643631.0
2021-03-24 09:35:00,220.73,221.33,219.6,220.0,1399053.0,220.73,221.33,219.6,220.0,1399053.0
2021-03-24 09:40:00,220.05,220.25,219.05,220.09,1265664.0,220.05,220.25,219.05,220.09,1265664.0
2021-03-24 09:45:00,220.13,220.69,218.37,218.41,1375959.0,220.13,220.69,218.37,218.41,1375959.0
2021-03-24 09:50:00,218.38,219.3,217.47,218.27,1677777.0,218.38,219.3,217.47,218.27,1677777.0
2021-03-24 09:55:00,218.27,219.57,218.1,218.71,1093203.0,218.27,219.57,218.1,218.71,1093203.0
2021-03-24 10:00:00,218.57,220.25,218.46,219.83,1151505.0,218.57,220.25,218.46,219.83,1151505.0
2021-03-24 10:05:00,219.87,220.5,219.0,219.39,974163.0,219.87,220.5,219.0,219.39,974163.0
2021-03-24 10:10:00,219.42,219.64,218.33,218.49,706260.0,219.42,219.64,218.33,218.49,706260.0
2021-03-24 10:15:00,218.53,218.74,217.0,217.29,1474923.0,218.53,218.74,217.0,217.29,1474923.0
2021-03-24 10:20:00,217.26,218.18,217.0,217.5,1185237.0,217.26,218.18,217.0,217.5,1185237.0
2021-03-24 10:25:00,217.39,218.5,217.32,218.18,734991.0,217.39,218.5,217.32,218.18,734991.0
2021-03-24 10:30:00,218.13,218.6,217.49,217.58,774918.0,218.13,218.6,217.49,217.58,774918.0
2021-03-24 10:35:00,217.63,218.52,217.17,218.28,1071768.0,217.63,218.52,217.17,218.28,1071768.0
2021-03-24 10:40:00,218.33,218.5,217.42,218.27,821436.0,218.33,218.5,217.42,218.27,821436.0
2021-03-24 10:45:00,218.27,218.98,218.0,218.63,953178.0,218.27,218.98,218.0,218.63,953178.0
2021-03-24 10:50:00,218.61,219.72,218.06,219.67,893385.0,218.61,219.72,218.06,219.67,893385.0
2021-03-24 10:55:00,219.62,220.29,219.43,219.77,986151.0,219.62,220.29,219.43,219.77,986151.0
2021-03-24 11:00:00,219.84,221.06,219.84,220.78,1604181.0,219.84,221.06,219.84,220.78,1604181.0
2021-03-24 11:05:00,220.79,221.39,220.39,220.73,1111239.0,220.79,221.39,220.39,220.73,1111239.0
2021-03-24 11:10:00,220.74,220.98,219.77,220.3,752604.0,220.74,220.98,219.77,220.3,752604.0
2021-03-24 11:15:00,220.44,220.92,219.98,220.13,673650.0,220.44,220.92,219.98,220.13,673650.0
2021-03-24 11:20:00,220.08,220.89,219.61,220.77,689100.0,220.08,220.89,219.61,220.77,689100.0
2021-03-24 11:25:00,220.79,222.07,220.66,221.53,1165680.0,220.79,222.07,220.66,221.53,1165680.0
2021-03-24 11:30:00,221.44,221.78,220.49,220.59,739557.0,221.44,221.78,220.49,220.59,739557.0
2021-03-24 11:35:00,220.64,220.66,220.0,220.44,664086.0,220.64,220.66,220.0,220.44,664086.0
2021-03-24 11:40:00,220.39,220.58,219.77,220.26,615666.0,220.39,220.58,219.77,220.26,615666.0
2021-03-24 11:45:00,220.23,220.66,219.78,219.81,537690.0,220.23,220.66,219.78,219.81,537690.0
2021-03-24 11:50:00,219.83,219.93,218.93,218.97,506997.0,219.83,219.93,218.93,218.97,506997.0
2021-03-24 11:55:00,219.0,219.42,218.61,219.3,920022.0,219.0,219.42,218.61,219.3,920022.0
2021-03-24 12:00:00,219.24,219.47,218.73,219.26,619218.0,219.24,219.47,218.73,219.26,619218.0
2021-03-24 12:05:00,219.22,219.97,218.93,219.9,495750.0,219.22,219.97,218.93,219.9,495750.0
2021-03-24 12:10:00,219.86,220.07,219.28,219.8,438765.0,219.86,220.07,219.28,219.8,438765.0
2021-03-24 12:15:00,219.76,219.8,219.07,219.2,354168.0,219.76,219.8,219.07,219.2,354168.0
2021-03-24 12:20:00,219.18,219.66,218.99,219.31,313080.0,219.18,219.66,218.99,219.31,313080.0
2021-03-24 12:25:00,219.28,219.33,218.55,219.28,622809.0,219.28,219.33,218.55,219.28,622809.0
2021-03-24 12:30:00,219.27,219.47,218.31,218.65,387228.0,219.27,219.47,218.31,218.65,387228.0
2021-03-24 12:35:00,218.65,218.81,218.17,218.53,316716.0,218.65,218.81,218.17,218.53,316716.0
2021-03-24 12:40:00,218.57,219.3,218.46,219.12,346986.0,218.57,219.3,218.46,219.12,346986.0
2021-03-24 12:45:00,219.14,219.14,217.54,217.6,561729.0,219.14,219.14,217.54,217.6,561729.0
2021-03-24 12:50:00,217.62,217.69,217.12,217.42,589812.0,217.62,217.69,217.12,217.42,589812.0
2021-03-24 12:55:00,217.39,217.87,217.18,217.64,680631.0,217.39,217.87,217.18,217.64,680631.0
2021-03-24 13:00:00,217.55,217.56,216.0,216.43,935715.0,217.55,217.56,216.0,216.43,935715.0
2021-03-24 13:05:00,216.39,216.53,215.54,215.96,777921.0,216.39,216.53,215.54,215.96,777921.0
2021-03-24 13:10:00,216.05,216.11,214.18,214.25,1035522.0,216.05,216.11,214.18,214.25,1035522.0
2021-03-24 13:15:00,214.24,214.93,213.97,214.86,1110369.0,214.24,214.93,213.97,214.86,1110369.0
2021-03-24 13:20:00,214.87,215.21,214.53,215.14,897978.0,214.87,215.21,214.53,215.14,897978.0
2021-03-24 13:25:00,215.12,215.6,214.67,215.24,884139.0,215.12,215.6,214.67,215.24,884139.0
2021-03-24 13:30:00,215.14,215.66,214.93,215.02,636456.0,215.14,215.66,214.93,215.02,636456.0
2021-03-24 13:35:00,214.94,215.99,214.89,215.61,604008.0,214.94,215.99,214.89,215.61,604008.0
2021-03-24 13:40:00,215.58,215.92,214.37,214.53,601494.0,215.58,215.92,214.37,214.53,601494.0
2021-03-24 13:45:00,214.57,215.69,214.48,215.67,497523.0,214.57,215.69,214.48,215.67,497523.0
2021-03-24 13:50:00,215.71,216.33,215.63,215.94,699306.0,215.71,216.33,215.63,215.94,699306.0
2021-03-24 13:55:00,215.9,216.52,215.79,216.52,499254.0,215.9,216.52,215.79,216.52,499254.0
2021-03-24 14:00:00,216.46,216.49,215.47,215.78,345744.0,216.46,216.49,215.47,215.78,345744.0
2021-03-24 14:05:00,215.86,216.94,215.54,216.48,565428.0,215.86,216.94,215.54,216.48,565428.0
2021-03-24 14:10:00,216.47,216.67,215.17,215.25,507627.0,216.47,216.67,215.17,215.25,507627.0
2021-03-24 14:15:00,215.32,215.69,214.87,215.0,494985.0,215.32,215.69,214.87,215.0,494985.0
2021-03-24 14:20:00,214.98,215.39,214.75,214.87,378432.0,214.98,215.39,214.75,214.87,378432.0
2021-03-24 14:25:00,214.92,215.07,214.37,214.38,367017.0,214.92,215.07,214.37,214.38,367017.0
2021-03-24 14:30:00,214.4,214.41,213.67,213.77,774177.0,214.4,214.41,213.67,213.77,774177.0
2021-03-24 14:35:00,213.67,213.67,212.9,213.33,939951.0,213.67,213.67,212.9,213.33,939951.0
2021-03-24 14:40:00,213.26,213.66,212.54,213.56,857418.0,213.26,213.66,212.54,213.56,857418.0
2021-03-24 14:45:00,213.54,214.52,213.3,214.35,837960.0,213.54,214.52,213.3,214.35,837960.0
2021-03-24 14:50:00,214.35,214.4,213.13,213.16,622773.0,214.35,214.4,213.13,213.16,622773.0
2021-03-24 14:55:00,213.16,213.28,212.13,212.48,736671.0,213.16,213.28,212.13,212.48,736671.0
2021-03-24 15:00:00,212.43,212.72,212.15,212.44,526320.0,212.43,212.72,212.15,212.44,526320.0
2021-03-24 15:05:00,212.45,213.12,212.44,212.7,413496.0,212.45,213.12,212.44,212.7,413496.0
2021-03-24 15:10:00,212.67,213.12,212.05,212.85,482964.0,212.67,213.12,212.05,212.85,482964.0
2021-03-24 15:15:00,212.83,213.1,212.34,212.52,514479.0,212.83,213.1,212.34,212.52,514479.0
2021-03-24 15:20:00,212.56,212.56,211.0,211.41,971748.0,212.56,212.56,211.0,211.41,971748.0
2021-03-24 15:25:00,211.33,211.73,211.01,211.57,541050.0,211.33,211.73,211.01,211.57,541050.0
2021-03-24 15:30:00,211.67,211.73,210.39,210.6,741264.0,211.67,211.73,210.39,210.6,741264.0
2021-03-24 15:35:00,210.63,211.52,210.57,210.79,717747.0,210.63,211.52,210.57,210.79,717747.0
2021-03-24 15:40:00,210.83,211.19,210.48,210.71,672573.0,210.83,211.19,210.48,210.71,672573.0
2021-03-24 15:45:00,210.72,211.48,210.62,211.13,866430.0,210.72,211.48,210.62,211.13,866430.0
2021-03-24 15:50:00,211.11,211.25,210.67,210.74,788283.0,211.11,211.25,210.67,210.74,788283.0
2021-03-24 15:55:00,210.76,210.82,210.04,210.04,1229724.0,210.76,210.82,210.04,210.04,1229724.0
2021-03-25 09:30:00,204.33,207.73,203.17,205.13,3208980.0,204.33,207.73,203.17,205.13,3208980.0
2021-03-25 09:35:00,205.0,209.46,204.34,209.05,2478858.0,205.0,209.46,204.34,209.05,2478858.0
2021-03-25 09:40:00,209.1,209.89,208.38,209.51,1748844.0,209.1,209.89,208.38,209.51,1748844.0
2021-03-25 09:45:00,209.44,210.28,208.22,208.68,1751784.0,209.44,210.28,208.22,208.68,1751784.0
2021-03-25 09:50:00,208.67,208.74,205.81,207.62,2113842.0,208.67,208.74,205.81,207.62,2113842.0
2021-03-25 09:55:00,207.65,209.57,206.73,209.38,1576293.0,207.65,209.57,206.73,209.38,1576293.0
2021-03-25 10:00:00,209.28,211.76,208.6,211.39,2143485.0,209.28,211.76,208.6,211.39,2143485.0
2021-03-25 10:05:00,211.43,212.67,210.95,211.8,1779999.0,211.43,212.67,210.95,211.8,1779999.0
2021-03-25 10:10:00,211.72,212.9,211.34,211.61,1420401.0,211.72,212.9,211.34,211.61,1420401.0
2021-03-25 10:15:00,211.6,211.64,210.15,210.67,1397175.0,211.6,211.64,210.15,210.67,1397175.0
2021-03-25 10:20:00,210.75,212.32,210.38,210.58,1241022.0,210.75,212.32,210.38,210.58,1241022.0
2021-03-25 10:25:00,210.65,211.2,209.17,209.51,1032717.0,210.65,211.2,209.17,209.51,1032717.0
2021-03-25 10:30:00,209.58,210.5,208.83,209.35,898230.0,209.58,210.5,208.83,209.35,898230.0
2021-03-25 10:35:00,209.35,209.94,208.33,209.13,1060740.0,209.35,209.94,208.33,209.13,1060740.0
2021-03-25 10:40:00,209.33,209.39,207.93,208.55,788760.0,209.33,209.39,207.93,208.55,788760.0
2021-03-25 10:45:00,208.45,208.99,207.11,207.19,1063434.0,208.45,208.99,207.11,207.19,1063434.0
2021-03-25 10:50:00,207.24,207.44,206.08,206.28,1423407.0,207.24,207.44,206.08,206.28,1423407.0
2021-03-25 10:55:00,206.29,207.9,205.93,207.54,1554117.0,206.29,207.9,205.93,207.54,1554117.0
2021-03-25 11:00:00,207.52,207.63,205.69,205.97,871329.0,207.52,207.63,205.69,205.97,871329.0
2021-03-25 11:05:00,205.95,207.38,205.19,206.03,1307526.0,205.95,207.38,205.19,206.03,1307526.0
2021-03-25 11:10:00,206.17,207.93,205.73,207.75,1054884.0,206.17,207.93,205.73,207.75,1054884.0
2021-03-25 11:15:00,207.81,208.17,206.86,207.71,652362.0,207.81,208.17,206.86,207.71,652362.0
2021-03-25 11:20:00,207.68,207.68,206.19,206.3,598545.0,207.68,207.68,206.19,206.3,598545.0
2021-03-25 11:25:00,206.27,207.6,205.17,207.55,1209492.0,206.27,207.6,205.17,207.55,1209492.0
2021-03-25 11:30:00,207.55,209.33,207.5,208.57,1567404.0,207.55,209.33,207.5,208.57,1567404.0
2021-03-25 11:35:00,208.65,209.24,207.97,208.62,803055.0,208.65,209.24,207.97,208.62,803055.0
2021-03-25 11:40:00,208.58,208.85,207.13,207.28,631671.0,208.58,208.85,207.13,207.28,631671.0
2021-03-25 11:45:00,207.15,208.44,206.89,207.81,617751.0,207.15,208.44,206.89,207.81,617751.0
2021-03-25 11:50:00,207.7,208.89,207.43,208.67,540132.0,207.7,208.89,207.43,208.67,540132.0
2021-03-25 11:55:00,208.61,210.83,208.0,210.67,995772.0,208.61,210.83,208.0,210.67,995772.0
2021-03-25 12:00:00,210.72,213.33,210.5,212.26,1362459.0,210.72,213.33,210.5,212.26,1362459.0
2021-03-25 12:05:00,212.3,212.5,211.43,211.56,968952.0,212.3,212.5,211.43,211.56,968952.0
2021-03-25 12:10:00,211.62,212.06,210.9,210.9,702891.0,211.62,212.06,210.9,210.9,702891.0
2021-03-25 12:15:00,210.97,213.8,210.88,213.46,1472607.0,210.97,213.8,210.88,213.46,1472607.0
2021-03-25 12:20:00,213.5,214.42,213.07,213.56,846666.0,213.5,214.42,213.07,213.56,846666.0
2021-03-25 12:25:00,213.56,214.83,213.56,214.33,1074966.0,213.56,214.83,213.56,214.33,1074966.0
2021-03-25 12:30:00,214.33,214.4,213.2,213.78,569403.0,214.33,214.4,213.2,213.78,569403.0
2021-03-25 12:35:00,213.81,214.05,212.52,212.61,597078.0,213.81,214.05,212.52,212.61,597078.0
2021-03-25 12:40:00,212.59,213.67,212.52,213.33,511245.0,212.59,213.67,212.52,213.33,511245.0
2021-03-25 12:45:00,213.37,213.77,213.28,213.45,501288.0,213.37,213.77,213.28,213.45,501288.0
2021-03-25 12:50:00,213.48,213.67,212.01,212.05,473640.0,213.48,213.67,212.01,212.05,473640.0
2021-03-25 12:55:00,212.04,212.33,211.24,211.32,406821.0,212.04,212.33,211.24,211.32,406821.0
2021-03-25 13:00:00,211.35,211.67,210.56,211.17,786843.0,211.35,211.67,210.56,211.17,786843.0
2021-03-25 13:05:00,211.19,212.24,210.79,211.65,727509.0,211.19,212.24,210.79,211.65,727509.0
2021-03-25 13:10:00,211.67,212.59,211.17,212.48,697698.0,211.67,212.59,211.17,212.48,697698.0
2021-03-25 13:15:00,212.47,212.83,210.83,211.09,698976.0,212.47,212.83,210.83,211.09,698976.0
2021-03-25 13:20:00,211.11,211.46,210.49,210.73,431577.0,211.11,211.46,210.49,210.73,431577.0
2021-03-25 13:25:00,210.79,211.46,210.34,210.65,425685.0,210.79,211.46,210.34,210.65,425685.0
2021-03-25 13:30:00,210.71,211.59,210.44,210.6,448827.0,210.71,211.59,210.44,210.6,448827.0
2021-03-25 13:35:00,210.49,210.82,209.74,209.97,580707.0,210.49,210.82,209.74,209.97,580707.0
2021-03-25 13:40:00,210.0,211.29,210.0,210.55,621549.0,210.0,211.29,210.0,210.55,621549.0
2021-03-25 13:45:00,210.56,211.4,210.1,210.83,555708.0,210.56,211.4,210.1,210.83,555708.0
2021-03-25 13:50:00,210.85,211.05,210.25,210.68,416013.0,210.85,211.05,210.25,210.68,416013.0
2021-03-25 13:55:00,210.68,210.87,209.62,209.78,448104.0,210.68,210.87,209.62,209.78,448104.0
2021-03-25 14:00:00,209.77,209.83,209.17,209.29,483567.0,209.77,209.83,209.17,209.29,483567.0
2021-03-25 14:05:00,209.32,209.99,209.0,209.22,538350.0,209.32,209.99,209.0,209.22,538350.0
2021-03-25 14:10:00,209.12,209.49,208.66,209.49,516282.0,209.12,209.49,208.66,209.49,516282.0
2021-03-25 14:15:00,209.49,209.95,208.9,209.92,547647.0,209.49,209.95,208.9,209.92,547647.0
2021-03-25 14:20:00,209.79,210.23,209.12,209.67,511842.0,209.79,210.23,209.12,209.67,511842.0
2021-03-25 14:25:00,209.51,209.6,208.09,208.23,569691.0,209.51,209.6,208.09,208.23,569691.0
2021-03-25 14:30:00,208.26,208.93,208.09,208.72,544629.0,208.26,208.93,208.09,208.72,544629.0
2021-03-25 14:35:00,208.67,211.58,208.6,211.08,1179147.0,208.67,211.58,208.6,211.08,1179147.0
2021-03-25 14:40:00,211.03,211.77,211.0,211.37,702060.0,211.03,211.77,211.0,211.37,702060.0
2021-03-25 14:45:00,211.39,212.63,211.39,212.22,808698.0,211.39,212.63,211.39,212.22,808698.0
2021-03-25 14:50:00,212.1,212.79,211.53,212.34,832206.0,212.1,212.79,211.53,212.34,832206.0
2021-03-25 14:55:00,212.28,213.16,211.78,212.77,671535.0,212.28,213.16,211.78,212.77,671535.0
2021-03-25 15:00:00,212.71,213.3,212.7,213.23,683046.0,212.71,213.3,212.7,213.23,683046.0
2021-03-25 15:05:00,213.3,213.67,212.27,212.46,662358.0,213.3,213.67,212.27,212.46,662358.0
2021-03-25 15:10:00,212.43,213.7,212.33,212.61,582825.0,212.43,213.7,212.33,212.61,582825.0
2021-03-25 15:15:00,212.67,213.19,212.29,212.6,369642.0,212.67,213.19,212.29,212.6,369642.0
2021-03-25 15:20:00,212.46,212.87,211.75,211.9,429603.0,212.46,212.87,211.75,211.9,429603.0
2021-03-25 15:25:00,211.92,212.65,211.65,212.54,426582.0,211.92,212.65,211.65,212.54,426582.0
2021-03-25 15:30:00,212.48,213.27,212.06,212.91,459564.0,212.48,213.27,212.06,212.91,459564.0
2021-03-25 15:35:00,212.88,213.48,212.26,213.43,512580.0,212.88,213.48,212.26,213.43,512580.0
2021-03-25 15:40:00,213.46,214.49,213.17,213.64,975624.0,213.46,214.49,213.17,213.64,975624.0
2021-03-25 15:45:00,213.76,214.53,213.64,214.46,692967.0,213.76,214.53,213.64,214.46,692967.0
2021-03-25 15:50:00,214.52,215.17,213.61,213.7,1069947.0,214.52,215.17,213.61,213.7,1069947.0
2021-03-25 15:55:00,213.58,213.97,213.3,213.36,897324.0,213.58,213.97,213.3,213.36,897324.0
2021-03-26 09:30:00,213.96,214.33,211.87,213.07,1381800.0,213.96,214.33,211.87,213.07,1381800.0
2021-03-26 09:35:00,212.96,214.25,212.03,214.22,863409.0,212.96,214.25,212.03,214.22,863409.0
2021-03-26 09:40:00,214.16,214.61,212.02,212.56,905931.0,214.16,214.61,212.02,212.56,905931.0
2021-03-26 09:45:00,212.67,214.02,212.02,213.04,893766.0,212.67,214.02,212.02,213.04,893766.0
2021-03-26 09:50:00,213.04,213.29,211.92,212.36,580248.0,213.04,213.29,211.92,212.36,580248.0
2021-03-26 09:55:00,212.45,212.95,211.37,211.64,624330.0,212.45,212.95,211.37,211.64,624330.0
2021-03-26 10:00:00,211.73,213.38,211.59,212.86,717435.0,211.73,213.38,211.59,212.86,717435.0
2021-03-26 10:05:00,212.88,213.3,212.33,212.66,463290.0,212.88,213.3,212.33,212.66,463290.0
2021-03-26 10:10:00,212.73,212.91,211.5,211.73,488241.0,212.73,212.91,211.5,211.73,488241.0
2021-03-26 10:15:00,211.63,212.07,210.67,210.87,763779.0,211.63,212.07,210.67,210.87,763779.0
2021-03-26 10:20:00,210.88,211.59,210.23,210.49,533562.0,210.88,211.59,210.23,210.49,533562.0
2021-03-26 10:25:00,210.52,211.95,210.43,211.86,630462.0,210.52,211.95,210.43,211.86,630462.0
2021-03-26 10:30:00,211.9,212.13,211.05,211.46,493890.0,211.9,212.13,211.05,211.46,493890.0
2021-03-26 10:35:00,211.54,212.8,211.39,212.57,512004.0,211.54,212.8,211.39,212.57,512004.0
2021-03-26 10:40:00,212.62,213.17,212.44,213.07,483528.0,212.62,213.17,212.44,213.07,483528.0
2021-03-26 10:45:00,213.12,213.27,212.07,212.31,517596.0,213.12,213.27,212.07,212.31,517596.0
2021-03-26 10:50:00,212.3,212.9,211.71,211.8,429900.0,212.3,212.9,211.71,211.8,429900.0
2021-03-26 10:55:00,211.68,212.16,211.47,211.74,371994.0,211.68,212.16,211.47,211.74,371994.0
2021-03-26 11:00:00,211.83,212.01,211.07,211.75,345558.0,211.83,212.01,211.07,211.75,345558.0
2021-03-26 11:05:00,211.88,212.12,211.55,211.58,186168.0,211.88,212.12,211.55,211.58,186168.0
2021-03-26 11:10:00,211.59,211.67,210.02,210.08,650646.0,211.59,211.67,210.02,210.08,650646.0
2021-03-26 11:15:00,210.1,210.44,209.41,209.44,579000.0,210.1,210.44,209.41,209.44,579000.0
2021-03-26 11:20:00,209.42,209.72,208.38,208.47,841509.0,209.42,209.72,208.38,208.47,841509.0
2021-03-26 11:25:00,208.44,208.85,208.06,208.41,899730.0,208.44,208.85,208.06,208.41,899730.0
2021-03-26 11:30:00,208.39,209.07,207.87,208.85,965556.0,208.39,209.07,207.87,208.85,965556.0
2021-03-26 11:35:00,208.78,209.0,207.96,208.52,717930.0,208.78,209.0,207.96,208.52,717930.0
2021-03-26 11:40:00,208.62,208.75,208.13,208.58,354495.0,208.62,208.75,208.13,208.58,354495.0
2021-03-26 11:45:00,208.58,208.88,207.07,207.19,691518.0,208.58,208.88,207.07,207.19,691518.0
2021-03-26 11:50:00,207.19,207.34,205.92,206.34,1100931.0,207.19,207.34,205.92,206.34,1100931.0
2021-03-26 11:55:00,206.33,206.92,206.05,206.59,985983.0,206.33,206.92,206.05,206.59,985983.0
2021-03-26 12:00:00,206.59,206.72,204.5,204.69,1170189.0,206.59,206.72,204.5,204.69,1170189.0
2021-03-26 12:05:00,204.74,204.92,203.74,204.44,1412457.0,204.74,204.92,203.74,204.44,1412457.0
2021-03-26 12:10:00,204.48,205.47,204.34,205.33,1060953.0,204.48,205.47,204.34,205.33,1060953.0
2021-03-26 12:15:00,205.3,205.63,203.7,204.5,832083.0,205.3,205.63,203.7,204.5,832083.0
2021-03-26 12:20:00,204.55,204.87,204.09,204.71,455763.0,204.55,204.87,204.09,204.71,455763.0
2021-03-26 12:25:00,204.78,206.4,204.77,206.12,1177911.0,204.78,206.4,204.77,206.12,1177911.0
2021-03-26 12:30:00,206.19,206.85,205.76,206.35,715578.0,206.19,206.85,205.76,206.35,715578.0
2021-03-26 12:35:00,206.4,206.84,206.02,206.5,595734.0,206.4,206.84,206.02,206.5,595734.0
2021-03-26 12:40:00,206.46,206.65,206.05,206.2,391425.0,206.46,206.65,206.05,206.2,391425.0
2021-03-26 12:45:00,206.2,206.41,205.18,206.33,539409.0,206.2,206.41,205.18,206.33,539409.0
2021-03-26 12:50:00,206.32,206.43,205.33,205.49,429234.0,206.32,206.43,205.33,205.49,429234.0
2021-03-26 12:55:00,205.48,205.59,204.2,204.49,580464.0,205.48,205.59,204.2,204.49,580464.0
2021-03-26 13:00:00,204.48,205.31,204.47,204.67,534231.0,204.48,205.31,204.47,204.67,534231.0
2021-03-26 13:05:00,204.68,205.17,204.31,205.11,410337.0,204.68,205.17,204.31,205.11,410337.0
2021-03-26 13:10:00,205.13,205.8,205.13,205.59,456600.0,205.13,205.8,205.13,205.59,456600.0
2021-03-26 13:15:00,205.58,206.15,205.2,205.61,367560.0,205.58,206.15,205.2,205.61,367560.0
2021-03-26 13:20:00,205.57,205.94,205.0,205.45,434217.0,205.57,205.94,205.0,205.45,434217.0
2021-03-26 13:25:00,205.42,205.67,205.04,205.55,211626.0,205.42,205.67,205.04,205.55,211626.0
2021-03-26 13:30:00,205.49,205.81,204.76,204.81,376830.0,205.49,205.81,204.76,204.81,376830.0
2021-03-26 13:35:00,204.81,204.82,203.56,203.67,619518.0,204.81,204.82,203.56,203.67,619518.0
2021-03-26 13:40:00,203.67,204.07,203.02,203.25,609843.0,203.67,204.07,203.02,203.25,609843.0
2021-03-26 13:45:00,203.28,203.28,202.33,202.43,847473.0,203.28,203.28,202.33,202.43,847473.0
2021-03-26 13:50:00,202.46,203.11,202.05,202.97,786597.0,202.46,203.11,202.05,202.97,786597.0
2021-03-26 13:55:00,202.96,203.37,202.5,203.18,574509.0,202.96,203.37,202.5,203.18,574509.0
2021-03-26 14:00:00,203.18,203.33,202.13,202.37,663666.0,203.18,203.33,202.13,202.37,663666.0
2021-03-26 14:05:00,202.42,202.93,201.67,201.94,636117.0,202.42,202.93,201.67,201.94,636117.0
2021-03-26 14:10:00,201.92,202.09,200.42,201.68,1215294.0,201.92,202.09,200.42,201.68,1215294.0
2021-03-26 14:15:00,201.69,201.74,200.83,201.01,641541.0,201.69,201.74,200.83,201.01,641541.0
2021-03-26 14:20:00,200.97,201.85,200.75,201.57,789687.0,200.97,201.85,200.75,201.57,789687.0
2021-03-26 14:25:00,201.52,202.42,201.38,202.03,750051.0,201.52,202.42,201.38,202.03,750051.0
2021-03-26 14:30:00,201.98,202.13,200.77,201.55,699402.0,201.98,202.13,200.77,201.55,699402.0
2021-03-26 14:35:00,201.56,202.3,201.02,201.72,581022.0,201.56,202.3,201.02,201.72,581022.0
2021-03-26 14:40:00,201.74,202.02,201.46,201.73,447522.0,201.74,202.02,201.46,201.73,447522.0
2021-03-26 14:45:00,201.74,201.92,200.14,200.34,1009092.0,201.74,201.92,200.14,200.34,1009092.0
2021-03-26 14:50:00,200.35,202.89,200.0,202.46,1457520.0,200.35,202.89,200.0,202.46,1457520.0
2021-03-26 14:55:00,202.46,203.59,202.05,203.53,1145466.0,202.46,203.59,202.05,203.53,1145466.0
2021-03-26 15:00:00,203.54,203.8,202.93,203.06,913308.0,203.54,203.8,202.93,203.06,913308.0
2021-03-26 15:05:00,203.02,203.54,202.0,202.11,827250.0,203.02,203.54,202.0,202.11,827250.0
2021-03-26 15:10:00,202.09,203.3,202.07,202.68,723444.0,202.09,203.3,202.07,202.68,723444.0
2021-03-26 15:15:00,202.65,204.64,202.65,204.55,871851.0,202.65,204.64,202.65,204.55,871851.0
2021-03-26 15:20:00,204.59,204.61,203.34,203.44,781689.0,204.59,204.61,203.34,203.44,781689.0
2021-03-26 15:25:00,203.49,204.61,203.29,204.34,772584.0,203.49,204.61,203.29,204.34,772584.0
2021-03-26 15:30:00,204.34,204.78,204.19,204.63,595485.0,204.34,204.78,204.19,204.63,595485.0
2021-03-26 15:35:00,204.61,204.93,203.84,204.4,689379.0,204.61,204.93,203.84,204.4,689379.0
2021-03-26 15:40:00,204.45,204.62,203.99,204.45,507972.0,204.45,204.62,203.99,204.45,507972.0
2021-03-26 15:45:00,204.43,204.47,203.17,203.88,657744.0,204.43,204.47,203.17,203.88,657744.0
2021-03-26 15:50:00,203.85,204.95,203.72,204.95,1104912.0,203.85,204.95,203.72,204.95,1104912.0
2021-03-26 15:55:00,204.91,206.33,204.91,206.28,1877595.0,204.91,206.33,204.91,206.28,1877595.0
2021-03-29 09:30:00,205.14,205.25,203.35,204.2,1486566.0,205.14,205.25,203.35,204.2,1486566.0
2021-03-29 09:35:00,204.3,204.96,203.9,204.25,1038321.0,204.3,204.96,203.9,204.25,1038321.0
2021-03-29 09:40:00,204.17,204.77,202.14,202.24,1028691.0,204.17,204.77,202.14,202.24,1028691.0
2021-03-29 09:45:00,202.3,202.56,200.55,201.59,1638645.0,202.3,202.56,200.55,201.59,1638645.0
2021-03-29 09:50:00,201.58,203.08,199.67,200.04,1848477.0,201.58,203.08,199.67,200.04,1848477.0
2021-03-29 09:55:00,200.02,201.21,199.13,200.55,1733727.0,200.02,201.21,199.13,200.55,1733727.0
2021-03-29 10:00:00,200.5,201.5,198.67,200.47,1253232.0,200.5,201.5,198.67,200.47,1253232.0
2021-03-29 10:05:00,200.43,200.82,198.76,199.67,1027449.0,200.43,200.82,198.76,199.67,1027449.0
2021-03-29 10:10:00,199.65,202.23,199.33,201.63,1399068.0,199.65,202.23,199.33,201.63,1399068.0
2021-03-29 10:15:00,201.6,202.3,200.68,202.17,909528.0,201.6,202.3,200.68,202.17,909528.0
2021-03-29 10:20:00,202.16,202.33,200.65,201.55,756951.0,202.16,202.33,200.65,201.55,756951.0
2021-03-29 10:25:00,201.67,201.67,200.37,200.43,460359.0,201.67,201.67,200.37,200.43,460359.0
2021-03-29 10:30:00,200.34,201.65,200.17,201.16,476160.0,200.34,201.65,200.17,201.16,476160.0
2021-03-29 10:35:00,201.15,202.9,201.15,202.41,932874.0,201.15,202.9,201.15,202.41,932874.0
2021-03-29 10:40:00,202.43,203.24,202.0,202.85,676554.0,202.43,203.24,202.0,202.85,676554.0
2021-03-29 10:45:00,202.86,203.3,202.13,202.61,594000.0,202.86,203.3,202.13,202.61,594000.0
2021-03-29 10:50:00,202.56,202.72,201.68,201.72,494055.0,202.56,202.72,201.68,201.72,494055.0
2021-03-29 10:55:00,201.67,202.6,201.35,202.08,537147.0,201.67,202.6,201.35,202.08,537147.0
2021-03-29 11:00:00,202.09,202.09,200.58,201.03,629394.0,202.09,202.09,200.58,201.03,629394.0
2021-03-29 11:05:00,201.01,201.25,200.1,200.61,483492.0,201.01,201.25,200.1,200.61,483492.0
2021-03-29 11:10:00,200.63,201.17,199.51,200.09,567303.0,200.63,201.17,199.51,200.09,567303.0
2021-03-29 11:15:00,200.09,200.83,199.85,200.36,438465.0,200.09,200.83,199.85,200.36,438465.0
2021-03-29 11:20:00,200.34,201.17,200.14,200.79,464040.0,200.34,201.17,200.14,200.79,464040.0
2021-03-29 11:25:00,200.78,201.3,200.76,201.02,309789.0,200.78,201.3,200.76,201.02,309789.0
2021-03-29 11:30:00,201.03,201.63,200.5,200.91,453207.0,201.03,201.63,200.5,200.91,453207.0
2021-03-29 11:35:00,200.94,201.4,200.19,200.25,487245.0,200.94,201.4,200.19,200.25,487245.0
2021-03-29 11:40:00,200.26,201.0,200.18,200.62,304476.0,200.26,201.0,200.18,200.62,304476.0
2021-03-29 11:45:00,200.51,200.67,199.78,200.5,481398.0,200.51,200.67,199.78,200.5,481398.0
2021-03-29 11:50:00,200.44,202.9,200.18,202.66,1039347.0,200.44,202.9,200.18,202.66,1039347.0
2021-03-29 11:55:00,202.68,203.28,202.04,202.57,693933.0,202.68,203.28,202.04,202.57,693933.0
2021-03-29 12:00:00,202.68,203.05,201.72,201.96,483351.0,202.68,203.05,201.72,201.96,483351.0
2021-03-29 12:05:00,202.0,202.21,201.16,201.35,510729.0,202.0,202.21,201.16,201.35,510729.0
2021-03-29 12:10:00,201.33,201.73,201.0,201.36,393591.0,201.33,201.73,201.0,201.36,393591.0
2021-03-29 12:15:00,201.35,201.58,200.71,200.77,242850.0,201.35,201.58,200.71,200.77,242850.0
2021-03-29 12:20:00,200.84,201.08,200.5,200.81,260517.0,200.84,201.08,200.5,200.81,260517.0
2021-03-29 12:25:00,200.81,201.41,200.5,201.3,456036.0,200.81,201.41,200.5,201.3,456036.0
2021-03-29 12:30:00,201.3,201.56,200.78,201.22,262671.0,201.3,201.56,200.78,201.22,262671.0
2021-03-29 12:35:00,201.22,201.55,201.04,201.25,195429.0,201.22,201.55,201.04,201.25,195429.0
2021-03-29 12:40:00,201.25,202.25,201.11,201.9,519096.0,201.25,202.25,201.11,201.9,519096.0
2021-03-29 12:45:00,201.95,202.09,201.36,201.47,262869.0,201.95,202.09,201.36,201.47,262869.0
2021-03-29 12:50:00,201.57,202.69,201.52,202.59,466506.0,201.57,202.69,201.52,202.59,466506.0
2021-03-29 12:55:00,202.57,203.16,202.45,203.1,528030.0,202.57,203.16,202.45,203.1,528030.0
2021-03-29 13:00:00,203.16,204.78,203.09,204.19,1160154.0,203.16,204.78,203.09,204.19,1160154.0
2021-03-29 13:05:00,204.2,204.52,203.51,203.64,531246.0,204.2,204.52,203.51,203.64,531246.0
2021-03-29 13:10:00,203.64,205.43,203.64,204.7,763827.0,203.64,205.43,203.64,204.7,763827.0
2021-03-29 13:15:00,204.77,205.0,203.78,204.13,456975.0,204.77,205.0,203.78,204.13,456975.0
2021-03-29 13:20:00,204.15,204.62,203.71,204.13,319881.0,204.15,204.62,203.71,204.13,319881.0
2021-03-29 13:25:00,204.16,204.29,203.01,203.13,465117.0,204.16,204.29,203.01,203.13,465117.0
2021-03-29 13:30:00,203.14,203.63,202.67,203.52,576396.0,203.14,203.63,202.67,203.52,576396.0
2021-03-29 13:35:00,203.53,203.59,202.97,203.11,236772.0,203.53,203.59,202.97,203.11,236772.0
2021-03-29 13:40:00,203.27,203.54,202.7,202.74,264813.0,203.27,203.54,202.7,202.74,264813.0
2021-03-29 13:45:00,202.72,203.54,202.23,202.44,398937.0,202.72,203.54,202.23,202.44,398937.0
2021-03-29 13:50:00,202.5,203.04,202.17,202.31,432942.0,202.5,203.04,202.17,202.31,432942.0
2021-03-29 13:55:00,202.31,202.68,202.24,202.31,319737.0,202.31,202.68,202.24,202.31,319737.0
2021-03-29 14:00:00,202.33,203.22,202.3,202.67,560505.0,202.33,203.22,202.3,202.67,560505.0
2021-03-29 14:05:00,202.64,202.89,202.0,202.56,385395.0,202.64,202.89,202.0,202.56,385395.0
2021-03-29 14:10:00,202.51,202.9,201.88,202.78,427908.0,202.51,202.9,201.88,202.78,427908.0
2021-03-29 14:15:00,202.79,203.17,202.38,202.69,374361.0,202.79,203.17,202.38,202.69,374361.0
2021-03-29 14:20:00,202.69,203.48,202.65,203.31,461013.0,202.69,203.48,202.65,203.31,461013.0
2021-03-29 14:25:00,203.29,203.47,202.83,203.17,365577.0,203.29,203.47,202.83,203.17,365577.0
2021-03-29 14:30:00,203.16,203.2,202.17,202.33,392112.0,203.16,203.2,202.17,202.33,392112.0
2021-03-29 14:35:00,202.31,202.38,201.73,201.97,359193.0,202.31,202.38,201.73,201.97,359193.0
2021-03-29 14:40:00,202.0,202.45,201.8,202.24,380016.0,202.0,202.45,201.8,202.24,380016.0
2021-03-29 14:45:00,202.16,203.41,202.03,202.92,467985.0,202.16,203.41,202.03,202.92,467985.0
2021-03-29 14:50:00,202.89,203.48,202.63,203.05,414642.0,202.89,203.48,202.63,203.05,414642.0
2021-03-29 14:55:00,203.13,203.13,202.04,202.6,483009.0,203.13,203.13,202.04,202.6,483009.0
2021-03-29 15:00:00,202.67,203.67,202.67,203.5,566730.0,202.67,203.67,202.67,203.5,566730.0
2021-03-29 15:05:00,203.55,203.6,203.07,203.4,215091.0,203.55,203.6,203.07,203.4,215091.0
2021-03-29 15:10:00,203.39,204.42,202.93,204.11,668175.0,203.39,204.42,202.93,204.11,668175.0
2021-03-29 15:15:00,204.07,204.38,203.68,203.81,554532.0,204.07,204.38,203.68,203.81,554532.0
2021-03-29 15:20:00,203.78,204.01,203.24,204.0,459027.0,203.78,204.01,203.24,204.0,459027.0
2021-03-29 15:25:00,204.0,204.05,203.48,203.67,295059.0,204.0,204.05,203.48,203.67,295059.0
2021-03-29 15:30:00,203.67,203.96,203.03,203.34,477801.0,203.67,203.96,203.03,203.34,477801.0
2021-03-29 15:35:00,203.35,204.59,203.35,204.31,717333.0,203.35,204.59,203.35,204.31,717333.0
2021-03-29 15:40:00,204.28,204.35,203.0,203.08,548802.0,204.28,204.35,203.0,203.08,548802.0
2021-03-29 15:45:00,203.08,203.57,202.84,203.32,518526.0,203.08,203.57,202.84,203.32,518526.0
2021-03-29 15:50:00,203.25,203.63,202.9,203.26,563430.0,203.25,203.63,202.9,203.26,563430.0
2021-03-29 15:55:00,203.2,203.89,203.0,203.84,739614.0,203.2,203.89,203.0,203.84,739614.0
2021-03-30 09:30:00,200.64,202.06,198.58,198.91,2135922.0,200.64,202.06,198.58,198.91,2135922.0
2021-03-30 09:35:00,198.92,199.8,198.35,199.33,1461462.0,198.92,199.8,198.35,199.33,1461462.0
2021-03-30 09:40:00,199.22,199.5,197.3,197.83,1498818.0,199.22,199.5,197.3,197.83,1498818.0
2021-03-30 09:45:00,197.8,198.39,197.18,198.22,1212033.0,197.8,198.39,197.18,198.22,1212033.0
2021-03-30 09:50:00,198.23,198.57,197.0,198.38,1535262.0,198.23,198.57,197.0,198.38,1535262.0
2021-03-30 09:55:00,198.46,199.0,197.73,198.13,1175208.0,198.46,199.0,197.73,198.13,1175208.0
2021-03-30 10:00:00,198.17,199.16,197.73,198.75,1013100.0,198.17,199.16,197.73,198.75,1013100.0
2021-03-30 10:05:00,198.84,199.83,198.42,199.57,1105839.0,198.84,199.83,198.42,199.57,1105839.0
2021-03-30 10:10:00,199.57,201.17,199.11,201.1,1297845.0,199.57,201.17,199.11,201.1,1297845.0
2021-03-30 10:15:00,201.13,201.41,199.82,200.05,1250997.0,201.13,201.41,199.82,200.05,1250997.0
2021-03-30 10:20:00,200.07,200.18,199.24,199.57,1294179.0,200.07,200.18,199.24,199.57,1294179.0
2021-03-30 10:25:00,199.49,201.12,199.46,201.02,1400694.0,199.49,201.12,199.46,201.02,1400694.0
2021-03-30 10:30:00,201.0,202.43,200.75,202.29,1604646.0,201.0,202.43,200.75,202.29,1604646.0
2021-03-30 10:35:00,202.29,203.3,202.19,202.7,1238481.0,202.29,203.3,202.19,202.7,1238481.0
2021-03-30 10:40:00,202.74,205.18,202.6,204.93,2388690.0,202.74,205.18,202.6,204.93,2388690.0
2021-03-30 10:45:00,204.93,205.27,204.26,204.29,1450503.0,204.93,205.27,204.26,204.29,1450503.0
2021-03-30 10:50:00,204.31,204.71,203.85,204.34,934554.0,204.31,204.71,203.85,204.34,934554.0
2021-03-30 10:55:00,204.39,204.83,203.87,204.74,1000872.0,204.39,204.83,203.87,204.74,1000872.0
2021-03-30 11:00:00,204.82,204.9,203.89,204.52,773151.0,204.82,204.9,203.89,204.52,773151.0
2021-03-30 11:05:00,204.53,206.55,203.93,206.5,1383507.0,204.53,206.55,203.93,206.5,1383507.0
2021-03-30 11:10:00,206.48,207.9,206.0,207.23,1758030.0,206.48,207.9,206.0,207.23,1758030.0
2021-03-30 11:15:00,207.3,207.7,206.67,207.52,761664.0,207.3,207.7,206.67,207.52,761664.0
2021-03-30 11:20:00,207.42,207.5,206.34,206.84,958851.0,207.42,207.5,206.34,206.84,958851.0
2021-03-30 11:25:00,206.8,208.13,206.28,207.68,1307973.0,206.8,208.13,206.28,207.68,1307973.0
2021-03-30 11:30:00,207.68,209.33,207.42,208.7,1306623.0,207.68,209.33,207.42,208.7,1306623.0
2021-03-30 11:35:00,208.74,211.07,208.69,210.83,1793349.0,208.74,211.07,208.69,210.83,1793349.0
2021-03-30 11:40:00,210.87,211.17,209.53,210.0,1336770.0,210.87,211.17,209.53,210.0,1336770.0
2021-03-30 11:45:00,209.94,210.02,208.91,209.21,738351.0,209.94,210.02,208.91,209.21,738351.0
2021-03-30 11:50:00,209.22,209.73,208.73,208.81,815385.0,209.22,209.73,208.73,208.81,815385.0
2021-03-30 11:55:00,208.78,209.0,208.04,208.42,1283265.0,208.78,209.0,208.04,208.42,1283265.0
2021-03-30 12:00:00,208.35,208.97,207.87,208.43,990381.0,208.35,208.97,207.87,208.43,990381.0
2021-03-30 12:05:00,208.4,209.33,208.18,209.33,1212225.0,208.4,209.33,208.18,209.33,1212225.0
2021-03-30 12:10:00,209.3,209.58,208.23,208.31,818718.0,209.3,209.58,208.23,208.31,818718.0
2021-03-30 12:15:00,208.27,208.3,207.04,207.14,1017879.0,208.27,208.3,207.04,207.14,1017879.0
2021-03-30 12:20:00,207.07,207.65,206.73,207.63,1049133.0,207.07,207.65,206.73,207.63,1049133.0
2021-03-30 12:25:00,207.64,208.29,207.38,208.08,942183.0,207.64,208.29,207.38,208.08,942183.0
2021-03-30 12:30:00,208.01,208.07,207.26,207.3,528582.0,208.01,208.07,207.26,207.3,528582.0
2021-03-30 12:35:00,207.36,208.69,207.14,208.43,842931.0,207.36,208.69,207.14,208.43,842931.0
2021-03-30 12:40:00,208.5,208.75,207.51,207.61,586008.0,208.5,208.75,207.51,207.61,586008.0
2021-03-30 12:45:00,207.59,208.21,207.5,208.14,336960.0,207.59,208.21,207.5,208.14,336960.0
2021-03-30 12:50:00,208.05,208.21,206.78,207.12,705996.0,208.05,208.21,206.78,207.12,705996.0
2021-03-30 12:55:00,207.16,207.38,206.34,206.4,716028.0,207.16,207.38,206.34,206.4,716028.0
2021-03-30 13:00:00,206.4,206.47,205.92,206.24,665625.0,206.4,206.47,205.92,206.24,665625.0
2021-03-30 13:05:00,206.28,206.65,205.68,205.83,642063.0,206.28,206.65,205.68,205.83,642063.0
2021-03-30 13:10:00,205.84,206.46,205.83,206.07,766023.0,205.84,206.46,205.83,206.07,766023.0
2021-03-30 13:15:00,206.05,206.59,206.02,206.57,600603.0,206.05,206.59,206.02,206.57,600603.0
2021-03-30 13:20:00,206.58,207.62,206.58,207.33,938835.0,206.58,207.62,206.58,207.33,938835.0
2021-03-30 13:25:00,207.32,207.48,206.9,207.14,563541.0,207.32,207.48,206.9,207.14,563541.0
2021-03-30 13:30:00,207.07,207.56,206.3,206.57,358422.0,207.07,207.56,206.3,206.57,358422.0
2021-03-30 13:35:00,206.59,207.31,206.34,207.18,292947.0,206.59,207.31,206.34,207.18,292947.0
2021-03-30 13:40:00,207.15,207.26,206.6,206.64,182178.0,207.15,207.26,206.6,206.64,182178.0
2021-03-30 13:45:00,206.62,206.83,206.07,206.24,243192.0,206.62,206.83,206.07,206.24,243192.0
2021-03-30 13:50:00,206.31,206.94,206.1,206.23,333630.0,206.31,206.94,206.1,206.23,333630.0
2021-03-30 13:55:00,206.29,206.59,205.73,205.75,331620.0,206.29,206.59,205.73,205.75,331620.0
2021-03-30 14:00:00,205.75,205.96,205.1,205.83,580893.0,205.75,205.96,205.1,205.83,580893.0
2021-03-30 14:05:00,205.83,206.38,205.77,206.11,558414.0,205.83,206.38,205.77,206.11,558414.0
2021-03-30 14:10:00,206.12,206.5,205.42,206.46,436014.0,206.12,206.5,205.42,206.46,436014.0
2021-03-30 14:15:00,206.42,207.06,206.0,206.48,700845.0,206.42,207.06,206.0,206.48,700845.0
2021-03-30 14:20:00,206.5,206.74,205.88,206.25,525741.0,206.5,206.74,205.88,206.25,525741.0
2021-03-30 14:25:00,206.3,206.83,206.25,206.59,487167.0,206.3,206.83,206.25,206.59,487167.0
2021-03-30 14:30:00,206.59,207.75,206.37,207.56,960261.0,206.59,207.75,206.37,207.56,960261.0
2021-03-30 14:35:00,207.65,208.04,207.39,207.65,705741.0,207.65,208.04,207.39,207.65,705741.0
2021-03-30 14:40:00,207.67,209.0,207.63,208.37,946299.0,207.67,209.0,207.63,208.37,946299.0
2021-03-30 14:45:00,208.4,208.85,208.12,208.31,679533.0,208.4,208.85,208.12,208.31,679533.0
2021-03-30 14:50:00,208.24,209.49,208.17,209.16,854163.0,208.24,209.49,208.17,209.16,854163.0
2021-03-30 14:55:00,209.24,209.81,208.78,209.54,1016814.0,209.24,209.81,208.78,209.54,1016814.0
2021-03-30 15:00:00,209.54,210.13,209.07,209.98,766338.0,209.54,210.13,209.07,209.98,766338.0
2021-03-30 15:05:00,210.02,210.52,209.67,210.0,795381.0,210.02,210.52,209.67,210.0,795381.0
2021-03-30 15:10:00,210.03,210.88,209.71,210.88,758967.0,210.03,210.88,209.71,210.88,758967.0
2021-03-30 15:15:00,210.88,211.58,210.43,210.62,963423.0,210.88,211.58,210.43,210.62,963423.0
2021-03-30 15:20:00,210.57,211.08,210.0,210.6,819870.0,210.57,211.08,210.0,210.6,819870.0
2021-03-30 15:25:00,210.53,210.66,209.88,210.23,599352.0,210.53,210.66,209.88,210.23,599352.0
2021-03-30 15:30:00,210.27,211.27,210.27,210.86,906786.0,210.27,211.27,210.27,210.86,906786.0
2021-03-30 15:35:00,210.81,211.68,210.6,211.54,783042.0,210.81,211.68,210.6,211.54,783042.0
2021-03-30 15:40:00,211.62,212.22,211.4,211.93,1360584.0,211.62,212.22,211.4,211.93,1360584.0
2021-03-30 15:45:00,211.95,212.55,211.94,212.09,1148652.0,211.95,212.55,211.94,212.09,1148652.0
2021-03-30 15:50:00,212.05,212.05,210.77,211.22,1171713.0,212.05,212.05,210.77,211.22,1171713.0
2021-03-30 15:55:00,211.17,212.05,210.71,212.05,1316970.0,211.17,212.05,210.71,212.05,1316970.0
2021-03-31 09:30:00,215.42,216.17,213.7,215.6,2530227.0,215.42,216.17,213.7,215.6,2530227.0
2021-03-31 09:35:00,215.56,217.85,215.15,217.03,2619279.0,215.56,217.85,215.15,217.03,2619279.0
2021-03-31 09:40:00,217.03,218.15,216.77,217.5,1591806.0,217.03,218.15,216.77,217.5,1591806.0
2021-03-31 09:45:00,217.61,218.17,216.06,216.75,1879500.0,217.61,218.17,216.06,216.75,1879500.0
2021-03-31 09:50:00,216.67,216.93,214.9,215.06,1538010.0,216.67,216.93,214.9,215.06,1538010.0
2021-03-31 09:55:00,215.08,216.4,214.56,216.2,1468563.0,215.08,216.4,214.56,216.2,1468563.0
2021-03-31 10:00:00,216.2,217.44,216.15,216.8,1902576.0,216.2,217.44,216.15,216.8,1902576.0
2021-03-31 10:05:00,216.75,219.31,216.64,218.7,2202612.0,216.75,219.31,216.64,218.7,2202612.0
2021-03-31 10:10:00,218.62,219.72,218.2,219.63,1644597.0,218.62,219.72,218.2,219.63,1644597.0
2021-03-31 10:15:00,219.67,220.0,218.96,219.23,1418253.0,219.67,220.0,218.96,219.23,1418253.0
2021-03-31 10:20:00,219.23,220.07,218.9,219.0,922395.0,219.23,220.07,218.9,219.0,922395.0
2021-03-31 10:25:00,219.03,219.37,218.5,218.71,729933.0,219.03,219.37,218.5,218.71,729933.0
2021-03-31 10:30:00,218.81,219.66,218.63,218.7,805737.0,218.81,219.66,218.63,218.7,805737.0
2021-03-31 10:35:00,218.67,220.67,218.66,220.49,1233939.0,218.67,220.67,218.66,220.49,1233939.0
2021-03-31 10:40:00,220.47,221.2,220.27,220.79,1308159.0,220.47,221.2,220.27,220.79,1308159.0
2021-03-31 10:45:00,220.82,221.29,219.89,219.98,954321.0,220.82,221.29,219.89,219.98,954321.0
2021-03-31 10:50:00,219.96,220.98,219.8,220.71,874398.0,219.96,220.98,219.8,220.71,874398.0
2021-03-31 10:55:00,220.74,221.09,220.07,220.27,561417.0,220.74,221.09,220.07,220.27,561417.0
2021-03-31 11:00:00,220.16,220.3,219.33,219.49,694563.0,220.16,220.3,219.33,219.49,694563.0
2021-03-31 11:05:00,219.5,219.63,219.13,219.34,579795.0,219.5,219.63,219.13,219.34,579795.0
2021-03-31 11:10:00,219.37,219.78,218.8,219.22,802050.0,219.37,219.78,218.8,219.22,802050.0
2021-03-31 11:15:00,219.25,219.69,218.97,219.09,517782.0,219.25,219.69,218.97,219.09,517782.0
2021-03-31 11:20:00,219.07,220.04,219.07,219.82,682602.0,219.07,220.04,219.07,219.82,682602.0
2021-03-31 11:25:00,219.81,220.34,219.51,220.01,570159.0,219.81,220.34,219.51,220.01,570159.0
2021-03-31 11:30:00,219.98,220.57,219.32,219.55,645270.0,219.98,220.57,219.32,219.55,645270.0
2021-03-31 11:35:00,219.6,219.67,219.2,219.45,461649.0,219.6,219.67,219.2,219.45,461649.0
2021-03-31 11:40:00,219.42,219.49,218.72,218.74,561018.0,219.42,219.49,218.72,218.74,561018.0
2021-03-31 11:45:00,218.74,219.37,218.36,218.74,875256.0,218.74,219.37,218.36,218.74,875256.0
2021-03-31 11:50:00,218.74,219.1,218.66,218.94,477432.0,218.74,219.1,218.66,218.94,477432.0
2021-03-31 11:55:00,219.01,219.59,218.43,219.34,646767.0,219.01,219.59,218.43,219.34,646767.0
2021-03-31 12:00:00,219.3,220.09,219.3,219.67,710736.0,219.3,220.09,219.3,219.67,710736.0
2021-03-31 12:05:00,219.66,219.92,219.34,219.81,430539.0,219.66,219.92,219.34,219.81,430539.0
2021-03-31 12:10:00,219.8,220.23,219.43,220.0,505800.0,219.8,220.23,219.43,220.0,505800.0
2021-03-31 12:15:00,219.97,220.35,219.85,219.95,413064.0,219.97,220.35,219.85,219.95,413064.0
2021-03-31 12:20:00,219.95,220.48,219.86,220.08,601539.0,219.95,220.48,219.86,220.08,601539.0
2021-03-31 12:25:00,220.0,220.04,219.67,219.7,320118.0,220.0,220.04,219.67,219.7,320118.0
2021-03-31 12:30:00,219.73,220.46,219.57,220.2,585762.0,219.73,220.46,219.57,220.2,585762.0
2021-03-31 12:35:00,220.19,221.49,220.18,221.39,1203369.0,220.19,221.49,220.18,221.39,1203369.0
2021-03-31 12:40:00,221.4,221.57,221.01,221.07,641853.0,221.4,221.57,221.01,221.07,641853.0
2021-03-31 12:45:00,221.09,221.54,220.68,220.87,553560.0,221.09,221.54,220.68,220.87,553560.0
2021-03-31 12:50:00,220.88,221.71,220.62,221.68,696330.0,220.88,221.71,220.62,221.68,696330.0
2021-03-31 12:55:00,221.69,221.75,221.02,221.1,457149.0,221.69,221.75,221.02,221.1,457149.0
2021-03-31 13:00:00,221.09,221.25,220.4,220.7,533655.0,221.09,221.25,220.4,220.7,533655.0
2021-03-31 13:05:00,220.72,220.9,220.38,220.42,385119.0,220.72,220.9,220.38,220.42,385119.0
2021-03-31 13:10:00,220.43,221.23,220.43,220.87,367323.0,220.43,221.23,220.43,220.87,367323.0
2021-03-31 13:15:00,220.85,220.95,220.54,220.66,214986.0,220.85,220.95,220.54,220.66,214986.0
2021-03-31 13:20:00,220.64,221.05,220.45,220.92,308484.0,220.64,221.05,220.45,220.92,308484.0
2021-03-31 13:25:00,220.92,221.87,220.83,221.6,708624.0,220.92,221.87,220.83,221.6,708624.0
2021-03-31 13:30:00,221.62,221.62,221.09,221.2,432195.0,221.62,221.62,221.09,221.2,432195.0
2021-03-31 13:35:00,221.27,221.45,220.87,221.01,324627.0,221.27,221.45,220.87,221.01,324627.0
2021-03-31 13:40:00,221.03,221.17,220.47,220.7,406854.0,221.03,221.17,220.47,220.7,406854.0
2021-03-31 13:45:00,220.71,221.14,220.51,220.77,459639.0,220.71,221.14,220.51,220.77,459639.0
2021-03-31 13:50:00,220.71,220.82,220.42,220.75,327411.0,220.71,220.82,220.42,220.75,327411.0
2021-03-31 13:55:00,220.75,221.0,220.12,220.12,394860.0,220.75,221.0,220.12,220.12,394860.0
2021-03-31 14:00:00,220.16,220.4,219.73,220.26,456180.0,220.16,220.4,219.73,220.26,456180.0
2021-03-31 14:05:00,220.23,220.27,219.59,220.14,437769.0,220.23,220.27,219.59,220.14,437769.0
2021-03-31 14:10:00,220.19,220.62,219.75,220.54,494295.0,220.19,220.62,219.75,220.54,494295.0
2021-03-31 14:15:00,220.51,221.3,220.48,221.04,663483.0,220.51,221.3,220.48,221.04,663483.0
2021-03-31 14:20:00,221.0,221.45,220.88,221.35,477489.0,221.0,221.45,220.88,221.35,477489.0
2021-03-31 14:25:00,221.39,221.99,221.29,221.59,682710.0,221.39,221.99,221.29,221.59,682710.0
2021-03-31 14:30:00,221.67,221.77,221.29,221.42,377469.0,221.67,221.77,221.29,221.42,377469.0
2021-03-31 14:35:00,221.38,221.83,221.17,221.32,489447.0,221.38,221.83,221.17,221.32,489447.0
2021-03-31 14:40:00,221.33,221.39,220.76,221.06,302451.0,221.33,221.39,220.76,221.06,302451.0
2021-03-31 14:45:00,221.08,221.83,221.0,221.61,514659.0,221.08,221.83,221.0,221.61,514659.0
2021-03-31 14:50:00,221.52,222.67,221.41,222.53,998502.0,221.52,222.67,221.41,222.53,998502.0
2021-03-31 14:55:00,222.52,222.82,222.23,222.53,664770.0,222.52,222.82,222.23,222.53,664770.0
2021-03-31 15:00:00,222.41,223.25,222.34,223.1,675771.0,222.41,223.25,222.34,223.1,675771.0
2021-03-31 15:05:00,223.09,223.73,222.77,223.67,1035408.0,223.09,223.73,222.77,223.67,1035408.0
2021-03-31 15:10:00,223.66,224.0,223.29,223.49,811542.0,223.66,224.0,223.29,223.49,811542.0
2021-03-31 15:15:00,223.51,223.73,222.7,222.92,609414.0,223.51,223.73,222.7,222.92,609414.0
2021-03-31 15:20:00,222.93,223.44,222.79,223.05,470892.0,222.93,223.44,222.79,223.05,470892.0
2021-03-31 15:25:00,223.06,223.52,222.94,223.09,412173.0,223.06,223.52,222.94,223.09,412173.0
2021-03-31 15:30:00,223.05,223.6,222.92,223.19,441909.0,223.05,223.6,222.92,223.19,441909.0
2021-03-31 15:35:00,223.21,223.37,222.85,222.88,527763.0,223.21,223.37,222.85,222.88,527763.0
2021-03-31 15:40:00,222.86,223.13,222.42,222.42,584841.0,222.86,223.13,222.42,222.42,584841.0
2021-03-31 15:45:00,222.42,223.07,222.22,222.82,622335.0,222.42,223.07,222.22,222.82,622335.0
2021-03-31 15:50:00,222.87,223.59,222.68,223.3,777672.0,222.87,223.59,222.68,223.3,777672.0
2021-03-31 15:55:00,223.27,223.31,222.67,222.67,1306962.0,223.27,223.31,222.67,222.67,1306962.0
2021-04-01 09:30:00,229.4,229.63,227.25,228.15,3418473.0,229.4,229.63,227.25,228.15,3418473.0
2021-04-01 09:35:00,228.16,229.29,227.37,227.88,1602810.0,228.16,229.29,227.37,227.88,1602810.0
2021-04-01 09:40:00,227.86,228.25,226.85,228.11,1269891.0,227.86,228.25,226.85,228.11,1269891.0
2021-04-01 09:45:00,228.07,230.4,228.07,229.59,2545392.0,228.07,230.4,228.07,229.59,2545392.0
2021-04-01 09:50:00,229.56,230.81,229.54,229.83,1691865.0,229.56,230.81,229.54,229.83,1691865.0
2021-04-01 09:55:00,229.76,230.08,228.37,228.64,1407501.0,229.76,230.08,228.37,228.64,1407501.0
2021-04-01 10:00:00,228.72,229.1,227.91,228.31,1546809.0,228.72,229.1,227.91,228.31,1546809.0
2021-04-01 10:05:00,228.26,229.5,227.68,229.06,1857036.0,228.26,229.5,227.68,229.06,1857036.0
2021-04-01 10:10:00,229.1,229.72,228.67,229.15,939351.0,229.1,229.72,228.67,229.15,939351.0
2021-04-01 10:15:00,229.17,229.93,228.12,228.16,1354005.0,229.17,229.93,228.12,228.16,1354005.0
2021-04-01 10:20:00,228.15,228.69,227.35,227.6,1304994.0,228.15,228.69,227.35,227.6,1304994.0
2021-04-01 10:25:00,227.61,228.34,227.06,227.67,924522.0,227.61,228.34,227.06,227.67,924522.0
2021-04-01 10:30:00,227.72,227.97,226.73,227.3,901437.0,227.72,227.97,226.73,227.3,901437.0
2021-04-01 10:35:00,227.31,227.75,227.11,227.18,714777.0,227.31,227.75,227.11,227.18,714777.0
2021-04-01 10:40:00,227.15,227.97,226.6,227.91,1201398.0,227.15,227.97,226.6,227.91,1201398.0
2021-04-01 10:45:00,227.91,228.01,226.93,226.96,711537.0,227.91,228.01,226.93,226.96,711537.0
2021-04-01 10:50:00,226.98,227.4,225.59,225.81,1223541.0,226.98,227.4,225.59,225.81,1223541.0
2021-04-01 10:55:00,225.82,226.23,225.43,225.76,1031010.0,225.82,226.23,225.43,225.76,1031010.0
2021-04-01 11:00:00,225.73,226.39,225.64,226.07,676140.0,225.73,226.39,225.64,226.07,676140.0
2021-04-01 11:05:00,226.13,226.14,224.7,225.05,1062165.0,226.13,226.14,224.7,225.05,1062165.0
2021-04-01 11:10:00,225.07,225.27,224.51,224.84,904569.0,225.07,225.27,224.51,224.84,904569.0
2021-04-01 11:15:00,224.83,225.17,223.93,224.28,948153.0,224.83,225.17,223.93,224.28,948153.0
2021-04-01 11:20:00,224.24,225.3,224.0,225.01,1138797.0,224.24,225.3,224.0,225.01,1138797.0
2021-04-01 11:25:00,224.99,225.93,224.88,225.77,730503.0,224.99,225.93,224.88,225.77,730503.0
2021-04-01 11:30:00,225.77,226.33,225.72,226.07,976116.0,225.77,226.33,225.72,226.07,976116.0
2021-04-01 11:35:00,226.07,226.13,225.05,225.05,723981.0,226.07,226.13,225.05,225.05,723981.0
2021-04-01 11:40:00,225.06,225.31,224.48,224.84,790389.0,225.06,225.31,224.48,224.84,790389.0
2021-04-01 11:45:00,224.81,225.2,224.39,225.18,589515.0,224.81,225.2,224.39,225.18,589515.0
2021-04-01 11:50:00,225.16,225.47,224.41,224.65,594480.0,225.16,225.47,224.41,224.65,594480.0
2021-04-01 11:55:00,224.68,224.76,223.94,223.95,724812.0,224.68,224.76,223.94,223.95,724812.0
2021-04-01 12:00:00,223.94,224.69,223.69,224.69,706839.0,223.94,224.69,223.69,224.69,706839.0
2021-04-01 12:05:00,224.7,224.95,224.47,224.52,483972.0,224.7,224.95,224.47,224.52,483972.0
2021-04-01 12:10:00,224.51,224.94,224.08,224.91,488214.0,224.51,224.94,224.08,224.91,488214.0
2021-04-01 12:15:00,224.92,225.75,224.6,225.67,838689.0,224.92,225.75,224.6,225.67,838689.0
2021-04-01 12:20:00,225.67,226.07,225.27,225.82,733869.0,225.67,226.07,225.27,225.82,733869.0
2021-04-01 12:25:00,225.81,226.26,225.78,226.0,677619.0,225.81,226.26,225.78,226.0,677619.0
2021-04-01 12:30:00,225.99,226.22,225.11,225.11,483123.0,225.99,226.22,225.11,225.11,483123.0
2021-04-01 12:35:00,225.15,225.23,224.72,224.92,497802.0,225.15,225.23,224.72,224.92,497802.0
2021-04-01 12:40:00,224.93,225.26,224.6,224.89,425781.0,224.93,225.26,224.6,224.89,425781.0
2021-04-01 12:45:00,224.92,224.95,224.17,224.22,396930.0,224.92,224.95,224.17,224.22,396930.0
2021-04-01 12:50:00,224.2,224.66,224.01,224.41,557592.0,224.2,224.66,224.01,224.41,557592.0
2021-04-01 12:55:00,224.43,224.68,224.11,224.48,361101.0,224.43,224.68,224.11,224.48,361101.0
2021-04-01 13:00:00,224.5,224.8,223.5,223.69,547686.0,224.5,224.8,223.5,223.69,547686.0
2021-04-01 13:05:00,223.67,223.87,222.56,222.79,1146666.0,223.67,223.87,222.56,222.79,1146666.0
2021-04-01 13:10:00,222.79,223.12,222.54,223.11,816141.0,222.79,223.12,222.54,223.11,816141.0
2021-04-01 13:15:00,223.11,223.13,222.2,222.25,674103.0,223.11,223.13,222.2,222.25,674103.0
2021-04-01 13:20:00,222.26,222.95,222.08,222.13,787164.0,222.26,222.95,222.08,222.13,787164.0
2021-04-01 13:25:00,222.13,222.61,222.11,222.53,458631.0,222.13,222.61,222.11,222.53,458631.0
2021-04-01 13:30:00,222.48,223.44,222.42,223.34,803733.0,222.48,223.44,222.42,223.34,803733.0
2021-04-01 13:35:00,223.34,223.62,223.23,223.46,725892.0,223.34,223.62,223.23,223.46,725892.0
2021-04-01 13:40:00,223.44,223.95,223.22,223.43,648804.0,223.44,223.95,223.22,223.43,648804.0
2021-04-01 13:45:00,223.34,223.49,222.72,222.91,358935.0,223.34,223.49,222.72,222.91,358935.0
2021-04-01 13:50:00,222.92,223.55,222.9,223.32,436449.0,222.92,223.55,222.9,223.32,436449.0
2021-04-01 13:55:00,223.27,223.34,222.53,222.72,349938.0,223.27,223.34,222.53,222.72,349938.0
2021-04-01 14:00:00,222.69,222.79,222.24,222.52,377040.0,222.69,222.79,222.24,222.52,377040.0
2021-04-01 14:05:00,222.52,222.65,222.18,222.24,316305.0,222.52,222.65,222.18,222.24,316305.0
2021-04-01 14:10:00,222.26,223.22,222.22,223.13,674127.0,222.26,223.22,222.22,223.13,674127.0
2021-04-01 14:15:00,223.13,223.2,222.67,222.7,546972.0,223.13,223.2,222.67,222.7,546972.0
2021-04-01 14:20:00,222.72,222.93,222.41,222.79,314877.0,222.72,222.93,222.41,222.79,314877.0
2021-04-01 14:25:00,222.77,223.29,222.77,223.15,484569.0,222.77,223.29,222.77,223.15,484569.0
2021-04-01 14:30:00,223.17,223.48,223.1,223.21,535056.0,223.17,223.48,223.1,223.21,535056.0
2021-04-01 14:35:00,223.21,223.39,222.62,223.0,446841.0,223.21,223.39,222.62,223.0,446841.0
2021-04-01 14:40:00,223.02,223.42,222.42,223.42,540015.0,223.02,223.42,222.42,223.42,540015.0
2021-04-01 14:45:00,223.37,223.49,222.77,223.09,404703.0,223.37,223.49,222.77,223.09,404703.0
2021-04-01 14:50:00,223.1,223.15,222.67,222.68,342468.0,223.1,223.15,222.67,222.68,342468.0
2021-04-01 14:55:00,222.68,222.99,222.67,222.96,272505.0,222.68,222.99,222.67,222.96,272505.0
2021-04-01 15:00:00,222.96,223.0,222.0,222.17,661743.0,222.96,223.0,222.0,222.17,661743.0
2021-04-01 15:05:00,222.22,222.24,221.18,221.65,860055.0,222.22,222.24,221.18,221.65,860055.0
2021-04-01 15:10:00,221.65,221.73,220.8,220.85,771270.0,221.65,221.73,220.8,220.85,771270.0
2021-04-01 15:15:00,220.88,221.2,220.59,220.73,726030.0,220.88,221.2,220.59,220.73,726030.0
2021-04-01 15:20:00,220.73,221.46,220.5,221.13,706173.0,220.73,221.46,220.5,221.13,706173.0
2021-04-01 15:25:00,221.16,221.46,220.76,221.02,448623.0,221.16,221.46,220.76,221.02,448623.0
2021-04-01 15:30:00,221.05,221.33,220.88,221.02,569535.0,221.05,221.33,220.88,221.02,569535.0
2021-04-01 15:35:00,221.03,221.08,220.11,220.17,871302.0,221.03,221.08,220.11,220.17,871302.0
2021-04-01 15:40:00,220.15,220.55,219.86,219.98,710676.0,220.15,220.55,219.86,219.98,710676.0
2021-04-01 15:45:00,220.01,220.6,219.81,220.44,970278.0,220.01,220.6,219.81,220.44,970278.0
2021-04-01 15:50:00,220.49,220.83,220.21,220.7,1034502.0,220.49,220.83,220.21,220.7,1034502.0
2021-04-01 15:55:00,220.73,220.96,219.94,220.37,1592829.0,220.73,220.96,219.94,220.37,1592829.0
2021-04-05 09:30:00,235.97,236.05,233.36,234.56,4701957.0,235.97,236.05,233.36,234.56,4701957.0
2021-04-05 09:35:00,234.63,235.08,233.18,233.18,2504304.0,234.63,235.08,233.18,233.18,2504304.0
2021-04-05 09:40:00,233.23,233.94,231.9,232.12,2506386.0,233.23,233.94,231.9,232.12,2506386.0
2021-04-05 09:45:00,232.09,234.68,232.09,234.3,2319279.0,232.09,234.68,232.09,234.3,2319279.0
2021-04-05 09:50:00,234.25,234.46,232.71,232.93,1499124.0,234.25,234.46,232.71,232.93,1499124.0
2021-04-05 09:55:00,232.96,233.36,231.06,231.63,1476027.0,232.96,233.36,231.06,231.63,1476027.0
2021-04-05 10:00:00,231.65,231.91,230.53,231.13,1817436.0,231.65,231.91,230.53,231.13,1817436.0
2021-04-05 10:05:00,231.27,231.3,229.89,230.78,1747104.0,231.27,231.3,229.89,230.78,1747104.0
2021-04-05 10:10:00,230.77,231.48,230.04,230.25,1481787.0,230.77,231.48,230.04,230.25,1481787.0
2021-04-05 10:15:00,230.27,231.96,230.27,231.87,1382589.0,230.27,231.96,230.27,231.87,1382589.0
2021-04-05 10:20:00,231.84,232.27,231.51,231.91,1161849.0,231.84,232.27,231.51,231.91,1161849.0
2021-04-05 10:25:00,232.0,233.33,231.99,233.31,1739466.0,232.0,233.33,231.99,233.31,1739466.0
2021-04-05 10:30:00,233.33,233.87,232.76,233.5,1818750.0,233.33,233.87,232.76,233.5,1818750.0
2021-04-05 10:35:00,233.48,233.67,232.03,232.16,1324434.0,233.48,233.67,232.03,232.16,1324434.0
2021-04-05 10:40:00,232.18,232.57,231.44,231.85,987564.0,232.18,232.57,231.44,231.85,987564.0
2021-04-05 10:45:00,231.92,233.07,231.44,232.99,729423.0,231.92,233.07,231.44,232.99,729423.0
2021-04-05 10:50:00,232.89,232.98,231.1,231.33,767742.0,232.89,232.98,231.1,231.33,767742.0
2021-04-05 10:55:00,231.34,231.63,230.98,231.31,504657.0,231.34,231.63,230.98,231.31,504657.0
2021-04-05 11:00:00,231.39,232.05,230.37,231.96,852633.0,231.39,232.05,230.37,231.96,852633.0
2021-04-05 11:05:00,231.95,232.73,231.52,231.91,1032738.0,231.95,232.73,231.52,231.91,1032738.0
2021-04-05 11:10:00,231.97,232.56,231.45,232.18,889047.0,231.97,232.56,231.45,232.18,889047.0
2021-04-05 11:15:00,232.24,233.3,232.17,232.76,968331.0,232.24,233.3,232.17,232.76,968331.0
2021-04-05 11:20:00,232.73,233.3,232.24,232.33,775062.0,232.73,233.3,232.24,232.33,775062.0
2021-04-05 11:25:00,232.28,232.4,232.04,232.27,460116.0,232.28,232.4,232.04,232.27,460116.0
2021-04-05 11:30:00,232.17,233.38,231.84,232.94,1163424.0,232.17,233.38,231.84,232.94,1163424.0
2021-04-05 11:35:00,232.96,233.2,231.68,231.68,837438.0,232.96,233.2,231.68,231.68,837438.0
2021-04-05 11:40:00,231.68,231.94,230.96,231.6,971049.0,231.68,231.94,230.96,231.6,971049.0
2021-04-05 11:45:00,231.56,231.81,231.01,231.23,532053.0,231.56,231.81,231.01,231.23,532053.0
2021-04-05 11:50:00,231.24,231.67,230.87,231.63,626655.0,231.24,231.67,230.87,231.63,626655.0
2021-04-05 11:55:00,231.62,232.04,231.21,231.56,748164.0,231.62,232.04,231.21,231.56,748164.0
2021-04-05 12:00:00,231.52,232.46,231.19,232.41,674250.0,231.52,232.46,231.19,232.41,674250.0
2021-04-05 12:05:00,232.4,232.61,231.46,231.63,403248.0,232.4,232.61,231.46,231.63,403248.0
2021-04-05 12:10:00,231.68,231.74,231.18,231.58,318693.0,231.68,231.74,231.18,231.58,318693.0
2021-04-05 12:15:00,231.56,231.78,231.17,231.58,372465.0,231.56,231.78,231.17,231.58,372465.0
2021-04-05 12:20:00,231.57,231.97,231.53,231.72,443799.0,231.57,231.97,231.53,231.72,443799.0
2021-04-05 12:25:00,231.76,232.14,230.45,230.71,811287.0,231.76,232.14,230.45,230.71,811287.0
2021-04-05 12:30:00,230.75,231.12,230.5,230.83,436851.0,230.75,231.12,230.5,230.83,436851.0
2021-04-05 12:35:00,230.86,230.95,229.45,229.59,673434.0,230.86,230.95,229.45,229.59,673434.0
2021-04-05 12:40:00,229.62,230.08,229.11,229.33,745296.0,229.62,230.08,229.11,229.33,745296.0
2021-04-05 12:45:00,229.4,229.73,228.89,229.38,677238.0,229.4,229.73,228.89,229.38,677238.0
2021-04-05 12:50:00,229.33,229.39,228.23,228.59,744399.0,229.33,229.39,228.23,228.59,744399.0
2021-04-05 12:55:00,228.58,229.55,228.58,228.97,593463.0,228.58,229.55,228.58,228.97,593463.0
2021-04-05 13:00:00,229.08,229.86,228.94,229.65,682473.0,229.08,229.86,228.94,229.65,682473.0
2021-04-05 13:05:00,229.69,230.2,229.41,229.79,719748.0,229.69,230.2,229.41,229.79,719748.0
2021-04-05 13:10:00,229.79,230.04,229.64,229.8,449868.0,229.79,230.04,229.64,229.8,449868.0
2021-04-05 13:15:00,229.79,230.57,229.36,230.41,846924.0,229.79,230.57,229.36,230.41,846924.0
2021-04-05 13:20:00,230.42,230.72,230.05,230.18,512013.0,230.42,230.72,230.05,230.18,512013.0
2021-04-05 13:25:00,230.17,231.05,230.17,230.84,638616.0,230.17,231.05,230.17,230.84,638616.0
2021-04-05 13:30:00,230.82,231.1,230.44,230.53,559527.0,230.82,231.1,230.44,230.53,559527.0
2021-04-05 13:35:00,230.61,230.82,230.07,230.14,430029.0,230.61,230.82,230.07,230.14,430029.0
2021-04-05 13:40:00,230.16,230.75,230.0,230.52,573507.0,230.16,230.75,230.0,230.52,573507.0
2021-04-05 13:45:00,230.56,231.7,230.28,231.5,936891.0,230.56,231.7,230.28,231.5,936891.0
2021-04-05 13:50:00,231.45,232.62,231.32,232.42,1210416.0,231.45,232.62,231.32,232.42,1210416.0
2021-04-05 13:55:00,232.49,232.98,232.17,232.43,1107387.0,232.49,232.98,232.17,232.43,1107387.0
2021-04-05 14:00:00,232.43,233.16,232.43,233.02,988860.0,232.43,233.16,232.43,233.02,988860.0
2021-04-05 14:05:00,233.02,233.6,232.98,233.19,1267806.0,233.02,233.6,232.98,233.19,1267806.0
2021-04-05 14:10:00,233.21,233.8,232.7,233.09,1072101.0,233.21,233.8,232.7,233.09,1072101.0
2021-04-05 14:15:00,233.14,233.27,232.57,232.83,457470.0,233.14,233.27,232.57,232.83,457470.0
2021-04-05 14:20:00,232.87,233.26,232.44,232.65,551796.0,232.87,233.26,232.44,232.65,551796.0
2021-04-05 14:25:00,232.61,233.17,232.47,233.05,398430.0,232.61,233.17,232.47,233.05,398430.0
2021-04-05 14:30:00,233.04,234.17,232.83,233.79,1370556.0,233.04,234.17,232.83,233.79,1370556.0
2021-04-05 14:35:00,233.79,234.08,233.45,233.7,592833.0,233.79,234.08,233.45,233.7,592833.0
2021-04-05 14:40:00,233.73,234.2,233.06,233.21,833634.0,233.73,234.2,233.06,233.21,833634.0
2021-04-05 14:45:00,233.28,233.55,232.87,233.32,533286.0,233.28,233.55,232.87,233.32,533286.0
2021-04-05 14:50:00,233.33,233.9,233.01,233.61,790416.0,233.33,233.9,233.01,233.61,790416.0
2021-04-05 14:55:00,233.67,234.58,233.61,234.34,1117650.0,233.67,234.58,233.61,234.34,1117650.0
2021-04-05 15:00:00,234.3,234.62,233.79,234.0,491946.0,234.3,234.62,233.79,234.0,491946.0
2021-04-05 15:05:00,233.95,234.83,233.84,234.71,720207.0,233.95,234.83,233.84,234.71,720207.0
2021-04-05 15:10:00,234.71,235.08,234.45,234.74,912189.0,234.71,235.08,234.45,234.74,912189.0
2021-04-05 15:15:00,234.77,234.84,234.39,234.53,431937.0,234.77,234.84,234.39,234.53,431937.0
2021-04-05 15:20:00,234.57,234.92,233.73,233.81,728868.0,234.57,234.92,233.73,233.81,728868.0
2021-04-05 15:25:00,233.83,233.83,233.19,233.29,566205.0,233.83,233.83,233.19,233.29,566205.0
2021-04-05 15:30:00,233.33,233.33,232.2,232.25,1115295.0,233.33,233.33,232.2,232.25,1115295.0
2021-04-05 15:35:00,232.27,232.44,231.84,232.13,993480.0,232.27,232.44,231.84,232.13,993480.0
2021-04-05 15:40:00,232.12,232.17,230.82,231.33,1281981.0,232.12,232.17,230.82,231.33,1281981.0
2021-04-05 15:45:00,231.29,231.93,230.87,231.62,938805.0,231.29,231.93,230.87,231.62,938805.0
2021-04-05 15:50:00,231.62,231.74,230.48,230.95,1087107.0,231.62,231.74,230.48,230.95,1087107.0
2021-04-05 15:55:00,230.98,231.14,230.04,230.33,1715718.0,230.98,231.14,230.04,230.33,1715718.0
2021-04-06 09:30:00,230.1,230.25,228.87,228.91,2007381.0,230.1,230.25,228.87,228.91,2007381.0
2021-04-06 09:35:00,228.84,229.67,228.37,228.7,1400664.0,228.84,229.67,228.37,228.7,1400664.0
2021-04-06 09:40:00,228.63,229.12,227.72,228.33,1523322.0,228.63,229.12,227.72,228.33,1523322.0
2021-04-06 09:45:00,228.3,229.08,227.53,227.67,1643055.0,228.3,229.08,227.53,227.67,1643055.0
2021-04-06 09:50:00,227.61,228.17,227.12,228.12,1397310.0,227.61,228.17,227.12,228.12,1397310.0
2021-04-06 09:55:00,228.04,229.26,227.97,229.14,1443012.0,228.04,229.26,227.97,229.14,1443012.0
2021-04-06 10:00:00,229.08,229.68,228.78,229.33,1256265.0,229.08,229.68,228.78,229.33,1256265.0
2021-04-06 10:05:00,229.3,230.93,229.29,230.53,1531263.0,229.3,230.93,229.29,230.53,1531263.0
2021-04-06 10:10:00,230.51,230.57,229.73,230.01,1222740.0,230.51,230.57,229.73,230.01,1222740.0
2021-04-06 10:15:00,230.01,230.18,229.44,229.52,1129506.0,230.01,230.18,229.44,229.52,1129506.0
2021-04-06 10:20:00,229.57,230.43,229.17,230.27,919317.0,229.57,230.43,229.17,230.27,919317.0
2021-04-06 10:25:00,230.29,230.59,229.28,229.31,1047690.0,230.29,230.59,229.28,229.31,1047690.0
2021-04-06 10:30:00,229.38,229.46,228.74,229.09,555819.0,229.38,229.46,228.74,229.09,555819.0
2021-04-06 10:35:00,229.07,229.29,228.7,229.23,466392.0,229.07,229.29,228.7,229.23,466392.0
2021-04-06 10:40:00,229.3,229.84,228.75,229.66,600990.0,229.3,229.84,228.75,229.66,600990.0
2021-04-06 10:45:00,229.67,231.41,229.53,231.11,1489248.0,229.67,231.41,229.53,231.11,1489248.0
2021-04-06 10:50:00,231.17,231.49,230.73,231.28,1338276.0,231.17,231.49,230.73,231.28,1338276.0
2021-04-06 10:55:00,231.24,231.43,230.6,230.68,668451.0,231.24,231.43,230.6,230.68,668451.0
2021-04-06 11:00:00,230.67,230.8,229.88,230.02,746364.0,230.67,230.8,229.88,230.02,746364.0
2021-04-06 11:05:00,230.08,230.42,229.65,230.41,587145.0,230.08,230.42,229.65,230.41,587145.0
2021-04-06 11:10:00,230.38,231.03,230.07,230.12,892914.0,230.38,231.03,230.07,230.12,892914.0
2021-04-06 11:15:00,230.12,230.55,229.72,229.93,535443.0,230.12,230.55,229.72,229.93,535443.0
2021-04-06 11:20:00,229.98,231.53,229.88,231.32,1034526.0,229.98,231.53,229.88,231.32,1034526.0
2021-04-06 11:25:00,231.25,231.89,230.96,231.49,1294941.0,231.25,231.89,230.96,231.49,1294941.0
2021-04-06 11:30:00,231.47,231.6,230.83,231.05,612261.0,231.47,231.6,230.83,231.05,612261.0
2021-04-06 11:35:00,231.04,231.93,230.96,231.63,805998.0,231.04,231.93,230.96,231.63,805998.0
2021-04-06 11:40:00,231.61,231.83,231.1,231.38,491337.0,231.61,231.83,231.1,231.38,491337.0
2021-04-06 11:45:00,231.32,231.75,231.12,231.24,476301.0,231.32,231.75,231.12,231.24,476301.0
2021-04-06 11:50:00,231.28,231.41,230.9,231.1,298626.0,231.28,231.41,230.9,231.1,298626.0
2021-04-06 11:55:00,231.1,231.3,230.62,230.89,441570.0,231.1,231.3,230.62,230.89,441570.0
2021-04-06 12:00:00,230.88,230.94,230.13,230.41,512532.0,230.88,230.94,230.13,230.41,512532.0
2021-04-06 12:05:00,230.51,230.75,230.35,230.41,282672.0,230.51,230.75,230.35,230.41,282672.0
2021-04-06 12:10:00,230.44,230.46,229.72,229.79,498171.0,230.44,230.46,229.72,229.79,498171.0
2021-04-06 12:15:00,229.77,229.9,229.42,229.5,592689.0,229.77,229.9,229.42,229.5,592689.0
2021-04-06 12:20:00,229.49,229.96,229.44,229.76,357963.0,229.49,229.96,229.44,229.76,357963.0
2021-04-06 12:25:00,229.76,229.83,228.89,228.99,611139.0,229.76,229.83,228.89,228.99,611139.0
2021-04-06 12:30:00,228.93,229.87,228.9,229.62,496635.0,228.93,229.87,228.9,229.62,496635.0
2021-04-06 12:35:00,229.65,230.0,229.39,229.78,325071.0,229.65,230.0,229.39,229.78,325071.0
2021-04-06 12:40:00,229.78,230.08,229.54,229.87,337122.0,229.78,230.08,229.54,229.87,337122.0
2021-04-06 12:45:00,229.99,230.11,229.5,229.78,301350.0,229.99,230.11,229.5,229.78,301350.0
2021-04-06 12:50:00,229.72,229.93,229.25,229.72,310221.0,229.72,229.93,229.25,229.72,310221.0
2021-04-06 12:55:00,229.72,230.24,229.52,230.1,328212.0,229.72,230.24,229.52,230.1,328212.0
2021-04-06 13:00:00,230.07,230.13,229.61,230.01,491166.0,230.07,230.13,229.61,230.01,491166.0
2021-04-06 13:05:00,230.04,230.04,229.1,229.11,404328.0,230.04,230.04,229.1,229.11,404328.0
2021-04-06 13:10:00,229.14,229.42,228.93,229.33,387966.0,229.14,229.42,228.93,229.33,387966.0
2021-04-06 13:15:00,229.33,229.44,228.58,228.73,467985.0,229.33,229.44,228.58,228.73,467985.0
2021-04-06 13:20:00,228.74,229.02,228.3,228.58,564012.0,228.74,229.02,228.3,228.58,564012.0
2021-04-06 13:25:00,228.56,228.73,228.15,228.49,436410.0,228.56,228.73,228.15,228.49,436410.0
2021-04-06 13:30:00,228.43,229.33,228.35,229.23,462306.0,228.43,229.33,228.35,229.23,462306.0
2021-04-06 13:35:00,229.22,229.52,229.04,229.5,315387.0,229.22,229.52,229.04,229.5,315387.0
2021-04-06 13:40:00,229.48,229.79,229.2,229.62,318555.0,229.48,229.79,229.2,229.62,318555.0
2021-04-06 13:45:00,229.61,230.06,229.44,229.69,529302.0,229.61,230.06,229.44,229.69,529302.0
2021-04-06 13:50:00,229.73,230.05,229.5,229.96,506256.0,229.73,230.05,229.5,229.96,506256.0
2021-04-06 13:55:00,229.99,230.13,229.63,230.0,424182.0,229.99,230.13,229.63,230.0,424182.0
2021-04-06 14:00:00,229.97,230.97,229.89,230.87,1005075.0,229.97,230.97,229.89,230.87,1005075.0
2021-04-06 14:05:00,230.86,230.89,230.5,230.61,441981.0,230.86,230.89,230.5,230.61,441981.0
2021-04-06 14:10:00,230.68,231.26,230.68,230.8,727092.0,230.68,231.26,230.68,230.8,727092.0
2021-04-06 14:15:00,230.8,230.89,230.43,230.7,345063.0,230.8,230.89,230.43,230.7,345063.0
2021-04-06 14:20:00,230.67,231.52,230.54,231.31,785319.0,230.67,231.52,230.54,231.31,785319.0
2021-04-06 14:25:00,231.3,231.3,230.25,230.44,755682.0,231.3,231.3,230.25,230.44,755682.0
2021-04-06 14:30:00,230.45,230.98,230.34,230.74,433722.0,230.45,230.98,230.34,230.74,433722.0
2021-04-06 14:35:00,230.71,230.75,230.1,230.38,401736.0,230.71,230.75,230.1,230.38,401736.0
2021-04-06 14:40:00,230.39,231.81,230.27,231.33,1161285.0,230.39,231.81,230.27,231.33,1161285.0
2021-04-06 14:45:00,231.3,232.18,231.23,231.65,1169769.0,231.3,232.18,231.23,231.65,1169769.0
2021-04-06 14:50:00,231.6,231.81,231.23,231.49,548724.0,231.6,231.81,231.23,231.49,548724.0
2021-04-06 14:55:00,231.51,232.0,231.08,231.48,785073.0,231.51,232.0,231.08,231.48,785073.0
2021-04-06 15:00:00,231.55,232.18,231.03,231.24,853275.0,231.55,232.18,231.03,231.24,853275.0
2021-04-06 15:05:00,231.23,231.25,230.53,230.71,588963.0,231.23,231.25,230.53,230.71,588963.0
2021-04-06 15:10:00,230.76,231.29,230.76,230.97,422619.0,230.76,231.29,230.76,230.97,422619.0
2021-04-06 15:15:00,230.98,231.46,230.77,231.32,426411.0,230.98,231.46,230.77,231.32,426411.0
2021-04-06 15:20:00,231.35,231.56,231.19,231.38,449130.0,231.35,231.56,231.19,231.38,449130.0
2021-04-06 15:25:00,231.3,231.44,230.6,230.77,392631.0,231.3,231.44,230.6,230.77,392631.0
2021-04-06 15:30:00,230.83,230.97,230.53,230.59,307509.0,230.83,230.97,230.53,230.59,307509.0
2021-04-06 15:35:00,230.58,230.72,230.02,230.1,418599.0,230.58,230.72,230.02,230.1,418599.0
2021-04-06 15:40:00,230.12,230.43,229.96,230.15,554055.0,230.12,230.43,229.96,230.15,554055.0
2021-04-06 15:45:00,230.14,230.64,229.93,230.38,510255.0,230.14,230.64,229.93,230.38,510255.0
2021-04-06 15:50:00,230.27,230.52,229.7,230.48,782985.0,230.27,230.52,229.7,230.48,782985.0
2021-04-06 15:55:00,230.46,230.65,230.0,230.54,1000539.0,230.46,230.65,230.0,230.54,1000539.0
2021-04-07 09:30:00,229.0,229.07,227.46,227.53,2148780.0,229.0,229.07,227.46,227.53,2148780.0
2021-04-07 09:35:00,227.59,228.34,227.43,227.71,1443990.0,227.59,228.34,227.43,227.71,1443990.0
2021-04-07 09:40:00,227.69,228.95,227.69,228.65,1018245.0,227.69,228.95,227.69,228.65,1018245.0
2021-04-07 09:45:00,228.65,229.56,228.5,229.07,1044849.0,228.65,229.56,228.5,229.07,1044849.0
2021-04-07 09:50:00,229.13,229.29,228.42,228.42,965730.0,229.13,229.29,228.42,228.42,965730.0
2021-04-07 09:55:00,228.49,229.83,228.44,229.7,874239.0,228.49,229.83,228.44,229.7,874239.0
2021-04-07 10:00:00,229.64,229.87,229.02,229.13,819354.0,229.64,229.87,229.02,229.13,819354.0
2021-04-07 10:05:00,229.12,229.3,228.78,229.29,551625.0,229.12,229.3,228.78,229.29,551625.0
2021-04-07 10:10:00,229.25,229.66,229.0,229.58,678849.0,229.25,229.66,229.0,229.58,678849.0
2021-04-07 10:15:00,229.62,230.28,228.86,230.03,855666.0,229.62,230.28,228.86,230.03,855666.0
2021-04-07 10:20:00,230.02,230.46,229.73,230.11,906504.0,230.02,230.46,229.73,230.11,906504.0
2021-04-07 10:25:00,230.05,230.14,229.67,229.92,417240.0,230.05,230.14,229.67,229.92,417240.0
2021-04-07 10:30:00,229.9,230.05,229.37,229.56,424008.0,229.9,230.05,229.37,229.56,424008.0
2021-04-07 10:35:00,229.53,230.4,229.33,230.06,839439.0,229.53,230.4,229.33,230.06,839439.0
2021-04-07 10:40:00,230.03,230.18,229.34,229.47,488634.0,230.03,230.18,229.34,229.47,488634.0
2021-04-07 10:45:00,229.43,229.67,229.06,229.49,945420.0,229.43,229.67,229.06,229.49,945420.0
2021-04-07 10:50:00,229.46,229.48,228.94,229.03,571419.0,229.46,229.48,228.94,229.03,571419.0
2021-04-07 10:55:00,229.01,229.2,228.67,228.96,576111.0,229.01,229.2,228.67,228.96,576111.0
2021-04-07 11:00:00,228.98,229.48,228.87,229.2,563814.0,228.98,229.48,228.87,229.2,563814.0
2021-04-07 11:05:00,229.27,229.69,229.17,229.31,459243.0,229.27,229.69,229.17,229.31,459243.0
2021-04-07 11:10:00,229.31,229.71,229.21,229.28,399180.0,229.31,229.71,229.21,229.28,399180.0
2021-04-07 11:15:00,229.29,229.33,228.49,228.57,524499.0,229.29,229.33,228.49,228.57,524499.0
2021-04-07 11:20:00,228.63,228.76,228.17,228.21,425853.0,228.63,228.76,228.17,228.21,425853.0
2021-04-07 11:25:00,228.21,228.65,228.07,228.09,615381.0,228.21,228.65,228.07,228.09,615381.0
2021-04-07 11:30:00,228.12,228.25,227.87,228.01,525669.0,228.12,228.25,227.87,228.01,525669.0
2021-04-07 11:35:00,228.0,228.58,227.63,227.64,570255.0,228.0,228.58,227.63,227.64,570255.0
2021-04-07 11:40:00,227.64,227.96,227.5,227.89,672084.0,227.64,227.96,227.5,227.89,672084.0
2021-04-07 11:45:00,227.93,228.53,227.67,228.2,499569.0,227.93,228.53,227.67,228.2,499569.0
2021-04-07 11:50:00,228.22,228.74,228.17,228.4,409809.0,228.22,228.74,228.17,228.4,409809.0
2021-04-07 11:55:00,228.38,228.43,227.89,228.12,405975.0,228.38,228.43,227.89,228.12,405975.0
2021-04-07 12:00:00,228.13,228.31,227.92,228.04,327294.0,228.13,228.31,227.92,228.04,327294.0
2021-04-07 12:05:00,227.98,228.03,227.46,227.64,478554.0,227.98,228.03,227.46,227.64,478554.0
2021-04-07 12:10:00,227.57,227.64,226.73,226.94,1134528.0,227.57,227.64,226.73,226.94,1134528.0
2021-04-07 12:15:00,226.93,226.97,226.03,226.19,1201989.0,226.93,226.97,226.03,226.19,1201989.0
2021-04-07 12:20:00,226.19,226.58,225.76,226.53,730470.0,226.19,226.58,225.76,226.53,730470.0
2021-04-07 12:25:00,226.56,226.7,225.4,225.66,813495.0,226.56,226.7,225.4,225.66,813495.0
2021-04-07 12:30:00,225.58,226.48,225.27,226.1,692763.0,225.58,226.48,225.27,226.1,692763.0
2021-04-07 12:35:00,226.09,226.46,225.89,226.35,464433.0,226.09,226.46,225.89,226.35,464433.0
2021-04-07 12:40:00,226.3,226.6,226.0,226.12,460050.0,226.3,226.6,226.0,226.12,460050.0
2021-04-07 12:45:00,226.09,226.62,225.91,226.37,421164.0,226.09,226.62,225.91,226.37,421164.0
2021-04-07 12:50:00,226.35,226.52,225.58,225.72,369690.0,226.35,226.52,225.58,225.72,369690.0
2021-04-07 12:55:00,225.73,225.81,224.67,225.05,834156.0,225.73,225.81,224.67,225.05,834156.0
2021-04-07 13:00:00,225.03,225.39,224.7,225.25,583203.0,225.03,225.39,224.7,225.25,583203.0
2021-04-07 13:05:00,225.24,225.84,225.17,225.28,503325.0,225.24,225.84,225.17,225.28,503325.0
2021-04-07 13:10:00,225.3,225.58,224.78,225.51,438489.0,225.3,225.58,224.78,225.51,438489.0
2021-04-07 13:15:00,225.55,226.12,225.36,225.83,490506.0,225.55,226.12,225.36,225.83,490506.0
2021-04-07 13:20:00,225.74,226.06,225.4,225.73,383253.0,225.74,226.06,225.4,225.73,383253.0
2021-04-07 13:25:00,225.74,226.28,225.7,226.02,404868.0,225.74,226.28,225.7,226.02,404868.0
2021-04-07 13:30:00,225.96,226.0,225.52,225.97,288612.0,225.96,226.0,225.52,225.97,288612.0
2021-04-07 13:35:00,225.92,226.27,225.92,226.22,380409.0,225.92,226.27,225.92,226.22,380409.0
2021-04-07 13:40:00,226.23,226.54,226.05,226.29,459549.0,226.23,226.54,226.05,226.29,459549.0
2021-04-07 13:45:00,226.27,226.37,225.65,225.77,362670.0,226.27,226.37,225.65,225.77,362670.0
2021-04-07 13:50:00,225.81,225.87,225.28,225.48,336798.0,225.81,225.87,225.28,225.48,336798.0
2021-04-07 13:55:00,225.48,225.48,224.77,224.82,776040.0,225.48,225.48,224.77,224.82,776040.0
2021-04-07 14:00:00,224.83,225.95,224.78,225.79,648147.0,224.83,225.95,224.78,225.79,648147.0
2021-04-07 14:05:00,225.82,226.92,225.75,226.92,874551.0,225.82,226.92,225.75,226.92,874551.0
2021-04-07 14:10:00,226.93,227.35,226.7,226.93,1036530.0,226.93,227.35,226.7,226.93,1036530.0
2021-04-07 14:15:00,226.93,227.13,226.37,226.47,726069.0,226.93,227.13,226.37,226.47,726069.0
2021-04-07 14:20:00,226.48,226.64,225.89,225.96,558414.0,226.48,226.64,225.89,225.96,558414.0
2021-04-07 14:25:00,225.93,225.98,225.42,225.48,713871.0,225.93,225.98,225.42,225.48,713871.0
2021-04-07 14:30:00,225.51,225.76,224.78,225.22,651669.0,225.51,225.76,224.78,225.22,651669.0
2021-04-07 14:35:00,225.23,225.27,224.27,224.89,719049.0,225.23,225.27,224.27,224.89,719049.0
2021-04-07 14:40:00,224.87,225.34,224.84,225.2,837471.0,224.87,225.34,224.84,225.2,837471.0
2021-04-07 14:45:00,225.21,225.4,224.85,225.32,539796.0,225.21,225.4,224.85,225.32,539796.0
2021-04-07 14:50:00,225.31,225.5,224.67,224.69,503355.0,225.31,225.5,224.67,224.69,503355.0
2021-04-07 14:55:00,224.69,224.91,224.29,224.5,511740.0,224.69,224.91,224.29,224.5,511740.0
2021-04-07 15:00:00,224.5,225.25,224.39,225.12,414273.0,224.5,225.25,224.39,225.12,414273.0
2021-04-07 15:05:00,225.16,225.27,224.33,224.41,400086.0,225.16,225.27,224.33,224.41,400086.0
2021-04-07 15:10:00,224.41,224.54,223.67,223.8,742380.0,224.41,224.54,223.67,223.8,742380.0
2021-04-07 15:15:00,223.83,224.33,223.54,224.25,681204.0,223.83,224.33,223.54,224.25,681204.0
2021-04-07 15:20:00,224.26,224.61,223.96,224.0,553752.0,224.26,224.61,223.96,224.0,553752.0
2021-04-07 15:25:00,224.0,224.2,222.61,223.14,674610.0,224.0,224.2,222.61,223.14,674610.0
2021-04-07 15:30:00,223.09,223.46,222.84,222.94,684954.0,223.09,223.46,222.84,222.94,684954.0
2021-04-07 15:35:00,222.91,223.42,222.87,223.2,514752.0,222.91,223.42,222.87,223.2,514752.0
2021-04-07 15:40:00,223.2,223.49,222.95,223.39,520071.0,223.2,223.49,222.95,223.39,520071.0
2021-04-07 15:45:00,223.41,223.83,223.33,223.7,697230.0,223.41,223.83,223.33,223.7,697230.0
2021-04-07 15:50:00,223.76,223.92,223.33,223.51,673959.0,223.76,223.92,223.33,223.51,673959.0
2021-04-07 15:55:00,223.55,223.83,223.32,223.68,1210842.0,223.55,223.83,223.32,223.68,1210842.0
2021-04-08 09:30:00,225.79,226.52,224.94,225.0,1815012.0,225.79,226.52,224.94,225.0,1815012.0
2021-04-08 09:35:00,225.08,225.5,224.6,225.03,1039272.0,225.08,225.5,224.6,225.03,1039272.0
2021-04-08 09:40:00,225.06,225.44,224.8,225.05,842640.0,225.06,225.44,224.8,225.05,842640.0
2021-04-08 09:45:00,225.05,225.2,223.88,224.28,1346121.0,225.05,225.2,223.88,224.28,1346121.0
2021-04-08 09:50:00,224.26,226.0,224.13,225.32,1405587.0,224.26,226.0,224.13,225.32,1405587.0
2021-04-08 09:55:00,225.31,226.73,224.94,226.46,1617459.0,225.31,226.73,224.94,226.46,1617459.0
2021-04-08 10:00:00,226.5,227.26,226.01,227.13,1486659.0,226.5,227.26,226.01,227.13,1486659.0
2021-04-08 10:05:00,227.15,227.2,226.17,226.68,1089966.0,227.15,227.2,226.17,226.68,1089966.0
2021-04-08 10:10:00,226.68,226.76,225.79,226.54,775698.0,226.68,226.76,225.79,226.54,775698.0
2021-04-08 10:15:00,226.48,228.33,226.45,227.88,1790724.0,226.48,228.33,226.45,227.88,1790724.0
2021-04-08 10:20:00,227.89,229.09,227.75,228.68,1588182.0,227.89,229.09,227.75,228.68,1588182.0
2021-04-08 10:25:00,228.64,229.0,228.24,228.64,847440.0,228.64,229.0,228.24,228.64,847440.0
2021-04-08 10:30:00,228.7,229.63,228.6,229.44,1533747.0,228.7,229.63,228.6,229.44,1533747.0
2021-04-08 10:35:00,229.46,229.51,228.67,229.03,690423.0,229.46,229.51,228.67,229.03,690423.0
2021-04-08 10:40:00,229.03,229.85,228.77,229.08,1136100.0,229.03,229.85,228.77,229.08,1136100.0
2021-04-08 10:45:00,229.05,229.07,228.43,228.66,734433.0,229.05,229.07,228.43,228.66,734433.0
2021-04-08 10:50:00,228.69,228.72,228.13,228.32,678096.0,228.69,228.72,228.13,228.32,678096.0
2021-04-08 10:55:00,228.29,228.83,228.03,228.7,777090.0,228.29,228.83,228.03,228.7,777090.0
2021-04-08 11:00:00,228.7,228.78,227.8,228.06,796074.0,228.7,228.78,227.8,228.06,796074.0
2021-04-08 11:05:00,228.0,228.14,227.68,227.89,322245.0,228.0,228.14,227.68,227.89,322245.0
2021-04-08 11:10:00,227.91,228.25,227.46,228.03,456642.0,227.91,228.25,227.46,228.03,456642.0
2021-04-08 11:15:00,227.94,228.07,227.17,227.6,553065.0,227.94,228.07,227.17,227.6,553065.0
2021-04-08 11:20:00,227.66,228.52,227.54,228.34,704265.0,227.66,228.52,227.54,228.34,704265.0
2021-04-08 11:25:00,228.34,228.52,228.1,228.19,358143.0,228.34,228.52,228.1,228.19,358143.0
2021-04-08 11:30:00,228.2,228.56,227.93,228.33,368661.0,228.2,228.56,227.93,228.33,368661.0
2021-04-08 11:35:00,228.36,229.13,228.27,228.83,577515.0,228.36,229.13,228.27,228.83,577515.0
2021-04-08 11:40:00,228.79,229.25,228.6,228.92,508086.0,228.79,229.25,228.6,228.92,508086.0
2021-04-08 11:45:00,228.94,229.22,228.64,228.99,360357.0,228.94,229.22,228.64,228.99,360357.0
2021-04-08 11:50:00,228.98,229.17,228.39,228.64,357606.0,228.98,229.17,228.39,228.64,357606.0
2021-04-08 11:55:00,228.63,229.43,228.5,229.31,434637.0,228.63,229.43,228.5,229.31,434637.0
2021-04-08 12:00:00,229.32,229.58,228.65,228.78,471615.0,229.32,229.58,228.65,228.78,471615.0
2021-04-08 12:05:00,228.73,228.83,228.24,228.47,325779.0,228.73,228.83,228.24,228.47,325779.0
2021-04-08 12:10:00,228.49,228.65,228.13,228.62,288408.0,228.49,228.65,228.13,228.62,288408.0
2021-04-08 12:15:00,228.63,228.92,228.59,228.81,336798.0,228.63,228.92,228.59,228.81,336798.0
2021-04-08 12:20:00,228.82,229.39,228.77,229.22,432576.0,228.82,229.39,228.77,229.22,432576.0
2021-04-08 12:25:00,229.24,229.37,229.11,229.18,263922.0,229.24,229.37,229.11,229.18,263922.0
2021-04-08 12:30:00,229.19,229.33,228.87,228.97,286998.0,229.19,229.33,228.87,228.97,286998.0
2021-04-08 12:35:00,228.95,229.24,228.87,229.1,220449.0,228.95,229.24,228.87,229.1,220449.0
2021-04-08 12:40:00,229.13,229.21,228.13,228.29,567309.0,229.13,229.21,228.13,228.29,567309.0
2021-04-08 12:45:00,228.3,228.4,227.84,228.12,391767.0,228.3,228.4,227.84,228.12,391767.0
2021-04-08 12:50:00,228.08,228.39,227.73,227.87,408690.0,228.08,228.39,227.73,227.87,408690.0
2021-04-08 12:55:00,227.91,228.25,227.81,227.96,267057.0,227.91,228.25,227.81,227.96,267057.0
2021-04-08 13:00:00,227.93,228.49,227.93,228.4,377808.0,227.93,228.49,227.93,228.4,377808.0
2021-04-08 13:05:00,228.41,228.57,227.96,228.0,279501.0,228.41,228.57,227.96,228.0,279501.0
2021-04-08 13:10:00,227.94,228.08,227.79,227.86,158892.0,227.94,228.08,227.79,227.86,158892.0
2021-04-08 13:15:00,227.85,228.37,227.79,228.05,235878.0,227.85,228.37,227.79,228.05,235878.0
2021-04-08 13:20:00,228.0,228.06,227.37,227.53,454428.0,228.0,228.06,227.37,227.53,454428.0
2021-04-08 13:25:00,227.55,227.67,227.05,227.21,438762.0,227.55,227.67,227.05,227.21,438762.0
2021-04-08 13:30:00,227.26,227.52,227.02,227.25,336378.0,227.26,227.52,227.02,227.25,336378.0
2021-04-08 13:35:00,227.25,227.3,226.69,226.7,274200.0,227.25,227.3,226.69,226.7,274200.0
2021-04-08 13:40:00,226.71,226.8,226.42,226.45,540852.0,226.71,226.8,226.42,226.45,540852.0
2021-04-08 13:45:00,226.48,227.0,226.45,226.85,351870.0,226.48,227.0,226.45,226.85,351870.0
2021-04-08 13:50:00,226.84,227.28,226.59,227.19,361935.0,226.84,227.28,226.59,227.19,361935.0
2021-04-08 13:55:00,227.26,227.5,227.09,227.34,289959.0,227.26,227.5,227.09,227.34,289959.0
2021-04-08 14:00:00,227.36,227.92,227.24,227.72,409077.0,227.36,227.92,227.24,227.72,409077.0
2021-04-08 14:05:00,227.76,227.85,227.59,227.81,303762.0,227.76,227.85,227.59,227.81,303762.0
2021-04-08 14:10:00,227.79,227.96,227.53,227.71,305583.0,227.79,227.96,227.53,227.71,305583.0
2021-04-08 14:15:00,227.72,227.92,227.51,227.83,296742.0,227.72,227.92,227.51,227.83,296742.0
2021-04-08 14:20:00,227.8,227.93,227.53,227.67,348873.0,227.8,227.93,227.53,227.67,348873.0
2021-04-08 14:25:00,227.69,227.73,227.2,227.32,289212.0,227.69,227.73,227.2,227.32,289212.0
2021-04-08 14:30:00,227.3,228.27,227.28,228.1,583032.0,227.3,228.27,227.28,228.1,583032.0
2021-04-08 14:35:00,228.11,228.25,227.95,228.12,264351.0,228.11,228.25,227.95,228.12,264351.0
2021-04-08 14:40:00,228.09,228.37,227.94,228.09,375051.0,228.09,228.37,227.94,228.09,375051.0
2021-04-08 14:45:00,228.08,228.63,227.74,228.35,553875.0,228.08,228.63,227.74,228.35,553875.0
2021-04-08 14:50:00,228.34,228.35,227.88,228.05,335823.0,228.34,228.35,227.88,228.05,335823.0
2021-04-08 14:55:00,228.04,228.13,227.67,227.69,341418.0,228.04,228.13,227.67,227.69,341418.0
2021-04-08 15:00:00,227.74,227.83,227.63,227.66,169554.0,227.74,227.83,227.63,227.66,169554.0
2021-04-08 15:05:00,227.7,227.88,227.57,227.72,226194.0,227.7,227.88,227.57,227.72,226194.0
2021-04-08 15:10:00,227.7,227.8,227.1,227.21,341277.0,227.7,227.8,227.1,227.21,341277.0
2021-04-08 15:15:00,227.23,227.49,227.14,227.14,246825.0,227.23,227.49,227.14,227.14,246825.0
2021-04-08 15:20:00,227.2,227.3,226.9,226.98,327612.0,227.2,227.3,226.9,226.98,327612.0
2021-04-08 15:25:00,226.99,227.44,226.98,227.42,322470.0,226.99,227.44,226.98,227.42,322470.0
2021-04-08 15:30:00,227.43,227.72,227.43,227.57,303945.0,227.43,227.72,227.43,227.57,303945.0
2021-04-08 15:35:00,227.65,227.83,227.52,227.71,269439.0,227.65,227.83,227.52,227.71,269439.0
2021-04-08 15:40:00,227.72,227.85,227.6,227.71,250242.0,227.72,227.85,227.6,227.71,250242.0
2021-04-08 15:45:00,227.73,227.77,227.11,227.46,288726.0,227.73,227.77,227.11,227.46,288726.0
2021-04-08 15:50:00,227.45,228.17,227.07,228.05,789939.0,227.45,228.17,227.07,228.05,789939.0
2021-04-08 15:55:00,228.07,228.07,227.56,227.93,1017264.0,228.07,228.07,227.56,227.93,1017264.0
2021-04-09 09:30:00,225.95,226.5,224.66,224.91,1693566.0,225.95,226.5,224.66,224.91,1693566.0
2021-04-09 09:35:00,224.84,225.93,224.53,225.81,930039.0,224.84,225.93,224.53,225.81,930039.0
2021-04-09 09:40:00,225.85,226.38,225.2,225.91,926265.0,225.85,226.38,225.2,225.91,926265.0
2021-04-09 09:45:00,225.95,226.62,225.36,226.31,864354.0,225.95,226.62,225.36,226.31,864354.0
2021-04-09 09:50:00,226.34,226.43,225.7,225.84,658137.0,226.34,226.43,225.7,225.84,658137.0
2021-04-09 09:55:00,225.88,226.07,225.25,225.42,591456.0,225.88,226.07,225.25,225.42,591456.0
2021-04-09 10:00:00,225.46,225.57,224.85,225.15,771306.0,225.46,225.57,224.85,225.15,771306.0
2021-04-09 10:05:00,225.12,226.47,225.11,226.22,881367.0,225.12,226.47,225.11,226.22,881367.0
2021-04-09 10:10:00,226.19,226.99,226.04,226.21,1062846.0,226.19,226.99,226.04,226.21,1062846.0
2021-04-09 10:15:00,226.25,226.76,226.01,226.37,492813.0,226.25,226.76,226.01,226.37,492813.0
2021-04-09 10:20:00,226.35,226.4,225.6,226.0,472836.0,226.35,226.4,225.6,226.0,472836.0
2021-04-09 10:25:00,226.0,226.13,225.51,225.75,360540.0,226.0,226.13,225.51,225.75,360540.0
2021-04-09 10:30:00,225.75,225.76,225.27,225.38,527451.0,225.75,225.76,225.27,225.38,527451.0
2021-04-09 10:35:00,225.38,225.91,225.28,225.33,566235.0,225.38,225.91,225.28,225.33,566235.0
2021-04-09 10:40:00,225.34,225.38,224.63,224.82,706971.0,225.34,225.38,224.63,224.82,706971.0
2021-04-09 10:45:00,224.79,225.13,224.17,224.92,1003794.0,224.79,225.13,224.17,224.92,1003794.0
2021-04-09 10:50:00,224.84,225.25,224.54,224.98,500346.0,224.84,225.25,224.54,224.98,500346.0
2021-04-09 10:55:00,224.93,225.16,224.21,224.56,469677.0,224.93,225.16,224.21,224.56,469677.0
2021-04-09 11:00:00,224.54,224.87,223.71,223.96,692091.0,224.54,224.87,223.71,223.96,692091.0
2021-04-09 11:05:00,224.0,224.46,223.7,224.35,786861.0,224.0,224.46,223.7,224.35,786861.0
2021-04-09 11:10:00,224.37,224.67,224.14,224.62,353913.0,224.37,224.67,224.14,224.62,353913.0
2021-04-09 11:15:00,224.6,225.0,224.53,224.6,474453.0,224.6,225.0,224.53,224.6,474453.0
2021-04-09 11:20:00,224.63,224.71,224.37,224.58,292521.0,224.63,224.71,224.37,224.58,292521.0
2021-04-09 11:25:00,224.6,224.67,223.76,223.81,484419.0,224.6,224.67,223.76,223.81,484419.0
2021-04-09 11:30:00,223.75,223.91,223.44,223.83,780636.0,223.75,223.91,223.44,223.83,780636.0
2021-04-09 11:35:00,223.82,223.99,223.14,223.54,688002.0,223.82,223.99,223.14,223.54,688002.0
2021-04-09 11:40:00,223.54,224.07,223.53,223.91,726489.0,223.54,224.07,223.53,223.91,726489.0
2021-04-09 11:45:00,223.94,224.34,223.76,224.18,630411.0,223.94,224.34,223.76,224.18,630411.0
2021-04-09 11:50:00,224.17,224.55,224.06,224.43,379773.0,224.17,224.55,224.06,224.43,379773.0
2021-04-09 11:55:00,224.43,225.1,224.37,225.0,477144.0,224.43,225.1,224.37,225.0,477144.0
2021-04-09 12:00:00,225.0,225.07,224.8,224.94,492438.0,225.0,225.07,224.8,224.94,492438.0
2021-04-09 12:05:00,224.87,225.19,224.77,225.07,458655.0,224.87,225.19,224.77,225.07,458655.0
2021-04-09 12:10:00,225.07,225.25,224.36,224.39,533658.0,225.07,225.25,224.36,224.39,533658.0
2021-04-09 12:15:00,224.42,224.79,224.41,224.74,278043.0,224.42,224.79,224.41,224.74,278043.0
2021-04-09 12:20:00,224.73,225.68,224.7,225.66,617946.0,224.73,225.68,224.7,225.66,617946.0
2021-04-09 12:25:00,225.65,225.89,225.41,225.52,538608.0,225.65,225.89,225.41,225.52,538608.0
2021-04-09 12:30:00,225.47,225.67,225.39,225.54,334353.0,225.47,225.67,225.39,225.54,334353.0
2021-04-09 12:35:00,225.55,225.95,225.18,225.27,537555.0,225.55,225.95,225.18,225.27,537555.0
2021-04-09 12:40:00,225.25,225.32,224.95,225.04,251016.0,225.25,225.32,224.95,225.04,251016.0
2021-04-09 12:45:00,225.06,225.25,224.75,224.97,238464.0,225.06,225.25,224.75,224.97,238464.0
2021-04-09 12:50:00,224.95,225.3,224.81,225.18,221625.0,224.95,225.3,224.81,225.18,221625.0
2021-04-09 12:55:00,225.17,225.79,225.15,225.75,356238.0,225.17,225.79,225.15,225.75,356238.0
2021-04-09 13:00:00,225.76,226.15,225.61,225.72,558885.0,225.76,226.15,225.61,225.72,558885.0
2021-04-09 13:05:00,225.68,225.85,225.47,225.59,213108.0,225.68,225.85,225.47,225.59,213108.0
2021-04-09 13:10:00,225.59,225.78,225.39,225.46,299859.0,225.59,225.78,225.39,225.46,299859.0
2021-04-09 13:15:00,225.46,226.17,225.46,225.78,363459.0,225.46,226.17,225.46,225.78,363459.0
2021-04-09 13:20:00,225.77,226.02,225.64,226.0,237063.0,225.77,226.02,225.64,226.0,237063.0
2021-04-09 13:25:00,225.99,226.29,225.84,226.08,337449.0,225.99,226.29,225.84,226.08,337449.0
2021-04-09 13:30:00,226.04,226.16,225.75,225.98,251415.0,226.04,226.16,225.75,225.98,251415.0
2021-04-09 13:35:00,225.98,226.03,225.38,225.46,334275.0,225.98,226.03,225.38,225.46,334275.0
2021-04-09 13:40:00,225.42,225.53,225.26,225.38,260259.0,225.42,225.53,225.26,225.38,260259.0
2021-04-09 13:45:00,225.36,225.38,224.93,225.02,535734.0,225.36,225.38,224.93,225.02,535734.0
2021-04-09 13:50:00,225.05,225.16,224.97,224.99,283095.0,225.05,225.16,224.97,224.99,283095.0
2021-04-09 13:55:00,224.97,224.98,224.35,224.43,494145.0,224.97,224.98,224.35,224.43,494145.0
2021-04-09 14:00:00,224.42,224.53,224.18,224.25,558048.0,224.42,224.53,224.18,224.25,558048.0
2021-04-09 14:05:00,224.3,224.53,223.91,224.46,350964.0,224.3,224.53,223.91,224.46,350964.0
2021-04-09 14:10:00,224.44,224.6,224.3,224.5,252618.0,224.44,224.6,224.3,224.5,252618.0
2021-04-09 14:15:00,224.46,224.85,224.46,224.69,192702.0,224.46,224.85,224.46,224.69,192702.0
2021-04-09 14:20:00,224.67,224.7,224.03,224.04,204081.0,224.67,224.7,224.03,224.04,204081.0
2021-04-09 14:25:00,224.03,224.33,223.84,224.08,351237.0,224.03,224.33,223.84,224.08,351237.0
2021-04-09 14:30:00,224.08,224.46,223.78,224.44,327957.0,224.08,224.46,223.78,224.44,327957.0
2021-04-09 14:35:00,224.44,224.67,224.27,224.62,261606.0,224.44,224.67,224.27,224.62,261606.0
2021-04-09 14:40:00,224.63,224.8,224.51,224.64,189255.0,224.63,224.8,224.51,224.64,189255.0
2021-04-09 14:45:00,224.64,225.02,224.57,224.86,421437.0,224.64,225.02,224.57,224.86,421437.0
2021-04-09 14:50:00,224.84,225.05,224.61,224.78,223842.0,224.84,225.05,224.61,224.78,223842.0
2021-04-09 14:55:00,224.8,224.87,224.57,224.78,203274.0,224.8,224.87,224.57,224.78,203274.0
2021-04-09 15:00:00,224.79,224.85,224.19,224.24,271191.0,224.79,224.85,224.19,224.24,271191.0
2021-04-09 15:05:00,224.24,224.46,223.89,223.92,342369.0,224.24,224.46,223.89,223.92,342369.0
2021-04-09 15:10:00,223.89,224.33,223.7,224.29,384924.0,223.89,224.33,223.7,224.29,384924.0
2021-04-09 15:15:00,224.27,224.6,224.16,224.23,312105.0,224.27,224.6,224.16,224.23,312105.0
2021-04-09 15:20:00,224.21,224.76,224.19,224.69,307305.0,224.21,224.76,224.19,224.69,307305.0
2021-04-09 15:25:00,224.7,224.95,224.69,224.78,228579.0,224.7,224.95,224.69,224.78,228579.0
2021-04-09 15:30:00,224.82,225.39,224.81,225.31,511317.0,224.82,225.39,224.81,225.31,511317.0
2021-04-09 15:35:00,225.31,225.37,224.99,225.03,358059.0,225.31,225.37,224.99,225.03,358059.0
2021-04-09 15:40:00,225.05,225.1,224.79,224.99,243000.0,225.05,225.1,224.79,224.99,243000.0
2021-04-09 15:45:00,224.97,225.55,224.97,225.33,489852.0,224.97,225.55,224.97,225.33,489852.0
2021-04-09 15:50:00,225.33,225.83,225.2,225.36,624357.0,225.33,225.83,225.2,225.36,624357.0
2021-04-09 15:55:00,225.4,225.67,225.35,225.67,851538.0,225.4,225.67,225.35,225.67,851538.0
2021-04-12 09:30:00,228.57,229.0,227.36,227.91,2103540.0,228.57,229.0,227.36,227.91,2103540.0
2021-04-12 09:35:00,227.87,229.83,227.59,229.36,1525194.0,227.87,229.83,227.59,229.36,1525194.0
2021-04-12 09:40:00,229.41,231.0,229.35,230.6,1475040.0,229.41,231.0,229.35,230.6,1475040.0
2021-04-12 09:45:00,230.71,232.16,230.62,230.7,1727307.0,230.71,232.16,230.62,230.7,1727307.0
2021-04-12 09:50:00,230.67,230.95,229.86,230.38,1503765.0,230.67,230.95,229.86,230.38,1503765.0
2021-04-12 09:55:00,230.35,231.52,230.17,231.35,1037628.0,230.35,231.52,230.17,231.35,1037628.0
2021-04-12 10:00:00,231.34,234.35,231.31,234.11,2695995.0,231.34,234.35,231.31,234.11,2695995.0
2021-04-12 10:05:00,234.09,234.66,233.61,234.21,1514679.0,234.09,234.66,233.61,234.21,1514679.0
2021-04-12 10:10:00,234.19,234.2,233.1,233.44,1149210.0,234.19,234.2,233.1,233.44,1149210.0
2021-04-12 10:15:00,233.44,234.69,233.44,233.84,1775181.0,233.44,234.69,233.44,233.84,1775181.0
2021-04-12 10:20:00,233.86,234.81,233.4,234.81,1340307.0,233.86,234.81,233.4,234.81,1340307.0
2021-04-12 10:25:00,234.81,234.93,233.18,233.48,1363821.0,234.81,234.93,233.18,233.48,1363821.0
2021-04-12 10:30:00,233.52,233.6,232.72,232.85,1051761.0,233.52,233.6,232.72,232.85,1051761.0
2021-04-12 10:35:00,232.8,232.99,232.34,232.94,968196.0,232.8,232.99,232.34,232.94,968196.0
2021-04-12 10:40:00,232.94,233.39,232.17,232.47,834729.0,232.94,233.39,232.17,232.47,834729.0
2021-04-12 10:45:00,232.45,233.23,232.25,232.95,612330.0,232.45,233.23,232.25,232.95,612330.0
2021-04-12 10:50:00,233.02,233.37,232.75,233.09,639339.0,233.02,233.37,232.75,233.09,639339.0
2021-04-12 10:55:00,233.09,234.15,233.09,233.72,1083147.0,233.09,234.15,233.09,233.72,1083147.0
2021-04-12 11:00:00,233.76,234.19,232.94,233.16,788346.0,233.76,234.19,232.94,233.16,788346.0
2021-04-12 11:05:00,233.15,233.33,232.58,232.71,447570.0,233.15,233.33,232.58,232.71,447570.0
2021-04-12 11:10:00,232.73,233.02,232.35,232.4,518886.0,232.73,233.02,232.35,232.4,518886.0
2021-04-12 11:15:00,232.36,232.75,232.02,232.54,519540.0,232.36,232.75,232.02,232.54,519540.0
2021-04-12 11:20:00,232.58,232.83,232.2,232.31,340305.0,232.58,232.83,232.2,232.31,340305.0
2021-04-12 11:25:00,232.34,232.96,232.03,232.93,397431.0,232.34,232.96,232.03,232.93,397431.0
2021-04-12 11:30:00,232.96,233.14,232.58,232.58,434115.0,232.96,233.14,232.58,232.58,434115.0
2021-04-12 11:35:00,232.62,232.65,231.46,231.59,902412.0,232.62,232.65,231.46,231.59,902412.0
2021-04-12 11:40:00,231.57,231.97,231.4,231.87,401742.0,231.57,231.97,231.4,231.87,401742.0
2021-04-12 11:45:00,231.84,232.34,231.55,231.62,491580.0,231.84,232.34,231.55,231.62,491580.0
2021-04-12 11:50:00,231.58,232.32,231.08,232.09,576102.0,231.58,232.32,231.08,232.09,576102.0
2021-04-12 11:55:00,232.11,232.2,231.71,232.11,428487.0,232.11,232.2,231.71,232.11,428487.0
2021-04-12 12:00:00,232.13,232.57,231.88,232.48,470106.0,232.13,232.57,231.88,232.48,470106.0
2021-04-12 12:05:00,232.46,232.75,231.86,232.17,381432.0,232.46,232.75,231.86,232.17,381432.0
2021-04-12 12:10:00,232.15,232.3,231.73,232.16,246807.0,232.15,232.3,231.73,232.16,246807.0
2021-04-12 12:15:00,232.14,232.7,231.94,232.37,450762.0,232.14,232.7,231.94,232.37,450762.0
2021-04-12 12:20:00,232.39,233.27,232.27,233.17,637551.0,232.39,233.27,232.27,233.17,637551.0
2021-04-12 12:25:00,233.19,233.66,233.15,233.28,730032.0,233.19,233.66,233.15,233.28,730032.0
2021-04-12 12:30:00,233.27,233.43,232.73,233.07,445050.0,233.27,233.43,232.73,233.07,445050.0
2021-04-12 12:35:00,233.07,233.67,232.93,233.65,680028.0,233.07,233.67,232.93,233.65,680028.0
2021-04-12 12:40:00,233.64,233.67,232.87,233.49,563796.0,233.64,233.67,232.87,233.49,563796.0
2021-04-12 12:45:00,233.49,233.55,232.83,233.01,337362.0,233.49,233.55,232.83,233.01,337362.0
2021-04-12 12:50:00,233.01,234.0,232.97,233.91,730173.0,233.01,234.0,232.97,233.91,730173.0
2021-04-12 12:55:00,233.91,233.93,233.25,233.32,399912.0,233.91,233.93,233.25,233.32,399912.0
2021-04-12 13:00:00,233.32,233.96,233.11,233.81,511140.0,233.32,233.96,233.11,233.81,511140.0
2021-04-12 13:05:00,233.8,234.17,233.52,234.09,504495.0,233.8,234.17,233.52,234.09,504495.0
2021-04-12 13:10:00,234.08,234.2,233.67,233.74,358818.0,234.08,234.2,233.67,233.74,358818.0
2021-04-12 13:15:00,233.71,234.02,233.49,233.72,278406.0,233.71,234.02,233.49,233.72,278406.0
2021-04-12 13:20:00,233.67,234.18,233.34,233.53,452199.0,233.67,234.18,233.34,233.53,452199.0
2021-04-12 13:25:00,233.51,234.26,233.43,233.86,370434.0,233.51,234.26,233.43,233.86,370434.0
2021-04-12 13:30:00,233.92,233.96,233.32,233.47,314118.0,233.92,233.96,233.32,233.47,314118.0
2021-04-12 13:35:00,233.46,233.46,232.83,232.88,327450.0,233.46,233.46,232.83,232.88,327450.0
2021-04-12 13:40:00,232.92,233.15,232.67,232.95,262251.0,232.92,233.15,232.67,232.95,262251.0
2021-04-12 13:45:00,232.97,233.43,232.97,233.33,324552.0,232.97,233.43,232.97,233.33,324552.0
2021-04-12 13:50:00,233.29,233.38,232.92,233.11,223935.0,233.29,233.38,232.92,233.11,223935.0
2021-04-12 13:55:00,233.14,233.15,232.49,232.71,298917.0,233.14,233.15,232.49,232.71,298917.0
2021-04-12 14:00:00,232.72,233.04,232.59,232.82,229995.0,232.72,233.04,232.59,232.82,229995.0
2021-04-12 14:05:00,232.82,233.46,232.58,233.31,580227.0,232.82,233.46,232.58,233.31,580227.0
2021-04-12 14:10:00,233.3,233.62,233.14,233.41,340380.0,233.3,233.62,233.14,233.41,340380.0
2021-04-12 14:15:00,233.47,233.54,233.23,233.37,212694.0,233.47,233.54,233.23,233.37,212694.0
2021-04-12 14:20:00,233.43,233.55,233.12,233.18,251064.0,233.43,233.55,233.12,233.18,251064.0
2021-04-12 14:25:00,233.18,233.22,232.82,232.84,184362.0,233.18,233.22,232.82,232.84,184362.0
2021-04-12 14:30:00,232.83,233.05,232.69,232.85,185979.0,232.83,233.05,232.69,232.85,185979.0
2021-04-12 14:35:00,232.78,232.98,232.68,232.73,184911.0,232.78,232.98,232.68,232.73,184911.0
2021-04-12 14:40:00,232.69,232.71,232.23,232.37,414963.0,232.69,232.71,232.23,232.37,414963.0
2021-04-12 14:45:00,232.36,233.22,232.31,233.06,453003.0,232.36,233.22,232.31,233.06,453003.0
2021-04-12 14:50:00,233.08,233.52,232.95,233.32,447504.0,233.08,233.52,232.95,233.32,447504.0
2021-04-12 14:55:00,233.32,233.66,233.3,233.61,413748.0,233.32,233.66,233.3,233.61,413748.0
2021-04-12 15:00:00,233.66,233.66,233.03,233.22,236640.0,233.66,233.66,233.03,233.22,236640.0
2021-04-12 15:05:00,233.24,233.69,233.18,233.47,404709.0,233.24,233.69,233.18,233.47,404709.0
2021-04-12 15:10:00,233.49,234.16,233.33,233.84,505398.0,233.49,234.16,233.33,233.84,505398.0
2021-04-12 15:15:00,233.84,234.18,233.69,233.72,381177.0,233.84,234.18,233.69,233.72,381177.0
2021-04-12 15:20:00,233.74,234.59,233.57,234.42,638553.0,233.74,234.59,233.57,234.42,638553.0
2021-04-12 15:25:00,234.42,234.5,233.84,234.09,405684.0,234.42,234.5,233.84,234.09,405684.0
2021-04-12 15:30:00,234.09,234.21,233.69,233.98,300738.0,234.09,234.21,233.69,233.98,300738.0
2021-04-12 15:35:00,233.95,234.23,233.83,234.02,314760.0,233.95,234.23,233.83,234.02,314760.0
2021-04-12 15:40:00,233.99,234.33,233.83,234.26,293019.0,233.99,234.33,233.83,234.26,293019.0
2021-04-12 15:45:00,234.28,234.67,233.9,233.97,629307.0,234.28,234.67,233.9,233.97,629307.0
2021-04-12 15:50:00,234.0,234.66,233.9,234.1,880317.0,234.0,234.66,233.9,234.1,880317.0
2021-04-12 15:55:00,234.1,234.15,233.67,233.88,899166.0,234.1,234.15,233.67,233.88,899166.0
2021-04-13 09:30:00,237.56,240.7,236.89,239.77,3722307.0,237.56,240.7,236.89,239.77,3722307.0
2021-04-13 09:35:00,239.74,241.38,239.37,240.58,2180496.0,239.74,241.38,239.37,240.58,2180496.0
2021-04-13 09:40:00,240.59,241.8,240.17,240.61,1839300.0,240.59,241.8,240.17,240.61,1839300.0
2021-04-13 09:45:00,240.65,242.37,240.28,241.47,2212581.0,240.65,242.37,240.28,241.47,2212581.0
2021-04-13 09:50:00,241.52,242.22,241.37,241.96,1141323.0,241.52,242.22,241.37,241.96,1141323.0
2021-04-13 09:55:00,242.0,242.15,241.03,241.8,945123.0,242.0,242.15,241.03,241.8,945123.0
2021-04-13 10:00:00,241.82,243.15,241.82,242.59,1680312.0,241.82,243.15,241.82,242.59,1680312.0
2021-04-13 10:05:00,242.62,243.0,242.01,242.4,995415.0,242.62,243.0,242.01,242.4,995415.0
2021-04-13 10:10:00,242.34,242.99,241.93,242.66,1066593.0,242.34,242.99,241.93,242.66,1066593.0
2021-04-13 10:15:00,242.64,242.9,241.72,242.02,797913.0,242.64,242.9,241.72,242.02,797913.0
2021-04-13 10:20:00,242.07,242.44,241.54,242.24,696981.0,242.07,242.44,241.54,242.24,696981.0
2021-04-13 10:25:00,242.17,244.0,242.17,243.96,1975065.0,242.17,244.0,242.17,243.96,1975065.0
2021-04-13 10:30:00,243.96,245.0,243.93,244.79,1301727.0,243.96,245.0,243.93,244.79,1301727.0
2021-04-13 10:35:00,244.76,245.57,244.76,244.98,1280019.0,244.76,245.57,244.76,244.98,1280019.0
2021-04-13 10:40:00,244.98,246.95,244.97,246.31,2000115.0,244.98,246.95,244.97,246.31,2000115.0
2021-04-13 10:45:00,246.33,246.5,245.71,245.86,1018680.0,246.33,246.5,245.71,245.86,1018680.0
2021-04-13 10:50:00,245.84,246.54,245.55,246.24,1083087.0,245.84,246.54,245.55,246.24,1083087.0
2021-04-13 10:55:00,246.24,246.36,245.77,246.11,567954.0,246.24,246.36,245.77,246.11,567954.0
2021-04-13 11:00:00,246.1,247.16,246.1,246.32,1669275.0,246.1,247.16,246.1,246.32,1669275.0
2021-04-13 11:05:00,246.36,246.57,245.82,245.9,659466.0,246.36,246.57,245.82,245.9,659466.0
2021-04-13 11:10:00,245.87,246.88,245.57,246.59,1045587.0,245.87,246.88,245.57,246.59,1045587.0
2021-04-13 11:15:00,246.54,246.72,246.03,246.54,465852.0,246.54,246.72,246.03,246.54,465852.0
2021-04-13 11:20:00,246.47,246.47,244.7,244.73,1238544.0,246.47,246.47,244.7,244.73,1238544.0
2021-04-13 11:25:00,244.74,245.45,244.57,245.17,807039.0,244.74,245.45,244.57,245.17,807039.0
2021-04-13 11:30:00,245.19,246.0,245.13,245.78,598536.0,245.19,246.0,245.13,245.78,598536.0
2021-04-13 11:35:00,245.81,245.93,244.95,245.22,564285.0,245.81,245.93,244.95,245.22,564285.0
2021-04-13 11:40:00,245.22,245.63,245.1,245.38,452568.0,245.22,245.63,245.1,245.38,452568.0
2021-04-13 11:45:00,245.36,245.44,244.8,245.01,362598.0,245.36,245.44,244.8,245.01,362598.0
2021-04-13 11:50:00,245.05,245.87,244.77,245.52,713883.0,245.05,245.87,244.77,245.52,713883.0
2021-04-13 11:55:00,245.51,246.27,245.49,246.04,660837.0,245.51,246.27,245.49,246.04,660837.0
2021-04-13 12:00:00,246.05,246.63,246.05,246.39,740505.0,246.05,246.63,246.05,246.39,740505.0
2021-04-13 12:05:00,246.39,246.67,246.18,246.21,732423.0,246.39,246.67,246.18,246.21,732423.0
2021-04-13 12:10:00,246.23,246.67,246.2,246.31,599313.0,246.23,246.67,246.2,246.31,599313.0
2021-04-13 12:15:00,246.33,247.38,246.19,247.33,1756119.0,246.33,247.38,246.19,247.33,1756119.0
2021-04-13 12:20:00,247.34,247.84,247.11,247.83,1116615.0,247.34,247.84,247.11,247.83,1116615.0
2021-04-13 12:25:00,247.84,248.17,247.41,247.46,1093002.0,247.84,248.17,247.41,247.46,1093002.0
2021-04-13 12:30:00,247.48,247.95,247.37,247.78,966147.0,247.48,247.95,247.37,247.78,966147.0
2021-04-13 12:35:00,247.8,247.8,247.38,247.7,618210.0,247.8,247.8,247.38,247.7,618210.0
2021-04-13 12:40:00,247.69,247.69,246.88,246.97,855957.0,247.69,247.69,246.88,246.97,855957.0
2021-04-13 12:45:00,246.96,247.09,246.67,247.02,607917.0,246.96,247.09,246.67,247.02,607917.0
2021-04-13 12:50:00,247.04,247.43,246.94,247.34,742923.0,247.04,247.43,246.94,247.34,742923.0
2021-04-13 12:55:00,247.36,247.36,246.12,246.32,897567.0,247.36,247.36,246.12,246.32,897567.0
2021-04-13 13:00:00,246.28,246.94,246.28,246.9,661281.0,246.28,246.94,246.28,246.9,661281.0
2021-04-13 13:05:00,246.89,247.28,246.67,247.28,539685.0,246.89,247.28,246.67,247.28,539685.0
2021-04-13 13:10:00,247.28,247.7,247.22,247.67,903549.0,247.28,247.7,247.22,247.67,903549.0
2021-04-13 13:15:00,247.65,247.96,247.36,247.73,561375.0,247.65,247.96,247.36,247.73,561375.0
2021-04-13 13:20:00,247.73,248.33,247.5,248.31,1034226.0,247.73,248.33,247.5,248.31,1034226.0
2021-04-13 13:25:00,248.3,249.0,248.3,248.64,999681.0,248.3,249.0,248.3,248.64,999681.0
2021-04-13 13:30:00,248.67,249.19,248.02,249.14,954546.0,248.67,249.19,248.02,249.14,954546.0
2021-04-13 13:35:00,249.13,249.53,249.05,249.22,951552.0,249.13,249.53,249.05,249.22,951552.0
2021-04-13 13:40:00,249.26,249.77,249.07,249.62,811425.0,249.26,249.77,249.07,249.62,811425.0
2021-04-13 13:45:00,249.59,249.91,249.17,249.79,1050207.0,249.59,249.91,249.17,249.79,1050207.0
2021-04-13 13:50:00,249.77,250.09,249.43,249.56,1031532.0,249.77,250.09,249.43,249.56,1031532.0
2021-04-13 13:55:00,249.56,250.0,249.43,249.54,669279.0,249.56,250.0,249.43,249.54,669279.0
2021-04-13 14:00:00,249.54,249.62,249.27,249.29,690240.0,249.54,249.62,249.27,249.29,690240.0
2021-04-13 14:05:00,249.3,250.0,249.18,249.87,842709.0,249.3,250.0,249.18,249.87,842709.0
2021-04-13 14:10:00,249.86,251.33,249.86,251.15,1300509.0,249.86,251.33,249.86,251.15,1300509.0
2021-04-13 14:15:00,251.11,251.59,250.57,251.45,1130262.0,251.11,251.59,250.57,251.45,1130262.0
2021-04-13 14:20:00,251.47,251.67,251.09,251.55,1105887.0,251.47,251.67,251.09,251.55,1105887.0
2021-04-13 14:25:00,251.56,252.33,251.12,252.33,1295982.0,251.56,252.33,251.12,252.33,1295982.0
2021-04-13 14:30:00,252.32,252.94,252.07,252.81,1204761.0,252.32,252.94,252.07,252.81,1204761.0
2021-04-13 14:35:00,252.78,253.11,252.18,252.3,1331976.0,252.78,253.11,252.18,252.3,1331976.0
2021-04-13 14:40:00,252.27,252.5,251.75,251.79,1064679.0,252.27,252.5,251.75,251.79,1064679.0
2021-04-13 14:45:00,251.78,252.13,251.38,251.82,1259535.0,251.78,252.13,251.38,251.82,1259535.0
2021-04-13 14:50:00,251.8,252.22,251.27,251.8,1071609.0,251.8,252.22,251.27,251.8,1071609.0
2021-04-13 14:55:00,251.87,252.56,251.84,252.2,1069005.0,251.87,252.56,251.84,252.2,1069005.0
2021-04-13 15:00:00,252.23,252.55,251.89,252.36,670422.0,252.23,252.55,251.89,252.36,670422.0
2021-04-13 15:05:00,252.34,253.67,252.15,253.54,1260717.0,252.34,253.67,252.15,253.54,1260717.0
2021-04-13 15:10:00,253.56,254.06,253.22,253.35,1129149.0,253.56,254.06,253.22,253.35,1129149.0
2021-04-13 15:15:00,253.39,253.59,253.03,253.4,816390.0,253.39,253.59,253.03,253.4,816390.0
2021-04-13 15:20:00,253.41,253.85,253.25,253.62,1017396.0,253.41,253.85,253.25,253.62,1017396.0
2021-04-13 15:25:00,253.66,254.18,253.44,253.81,1009905.0,253.66,254.18,253.44,253.81,1009905.0
2021-04-13 15:30:00,253.83,253.88,253.03,253.22,814593.0,253.83,253.88,253.03,253.22,814593.0
2021-04-13 15:35:00,253.2,253.2,252.2,252.24,994176.0,253.2,253.2,252.2,252.24,994176.0
2021-04-13 15:40:00,252.21,253.08,252.17,253.07,943587.0,252.21,253.08,252.17,253.07,943587.0
2021-04-13 15:45:00,253.06,253.55,252.88,253.18,945834.0,253.06,253.55,252.88,253.18,945834.0
2021-04-13 15:50:00,253.22,253.33,252.5,253.31,1151115.0,253.22,253.33,252.5,253.31,1151115.0
2021-04-13 15:55:00,253.31,254.33,253.3,254.12,2204814.0,253.31,254.33,253.3,254.12,2204814.0
2021-04-14 09:30:00,256.9,257.52,254.57,254.8,4690887.0,256.9,257.52,254.57,254.8,4690887.0
2021-04-14 09:35:00,254.77,259.23,254.62,258.91,2927205.0,254.77,259.23,254.62,258.91,2927205.0
2021-04-14 09:40:00,258.83,259.53,257.9,258.87,2697111.0,258.83,259.53,257.9,258.87,2697111.0
2021-04-14 09:45:00,258.82,260.26,258.6,258.66,2729349.0,258.82,260.26,258.6,258.66,2729349.0
2021-04-14 09:50:00,258.65,258.99,256.38,256.56,2214825.0,258.65,258.99,256.38,256.56,2214825.0
2021-04-14 09:55:00,256.55,257.49,256.03,257.43,1497099.0,256.55,257.49,256.03,257.43,1497099.0
2021-04-14 10:00:00,257.38,257.49,254.47,256.03,1803966.0,257.38,257.49,254.47,256.03,1803966.0
2021-04-14 10:05:00,256.03,256.43,254.17,255.03,1303842.0,256.03,256.43,254.17,255.03,1303842.0
2021-04-14 10:10:00,255.07,256.85,255.07,255.38,1605237.0,255.07,256.85,255.07,255.38,1605237.0
2021-04-14 10:15:00,255.33,255.65,252.68,253.4,2375907.0,255.33,255.65,252.68,253.4,2375907.0
2021-04-14 10:20:00,253.29,253.76,251.56,251.73,1946571.0,253.29,253.76,251.56,251.73,1946571.0
2021-04-14 10:25:00,251.81,251.81,250.21,251.09,2335032.0,251.81,251.81,250.21,251.09,2335032.0
2021-04-14 10:30:00,251.11,252.42,251.03,251.03,1844289.0,251.11,252.42,251.03,251.03,1844289.0
2021-04-14 10:35:00,251.05,252.02,250.36,251.0,1720221.0,251.05,252.02,250.36,251.0,1720221.0
2021-04-14 10:40:00,250.94,251.78,250.11,251.05,1367703.0,250.94,251.78,250.11,251.05,1367703.0
2021-04-14 10:45:00,251.02,253.27,250.96,253.05,1708479.0,251.02,253.27,250.96,253.05,1708479.0
2021-04-14 10:50:00,253.0,253.49,252.02,252.4,1204611.0,253.0,253.49,252.02,252.4,1204611.0
2021-04-14 10:55:00,252.41,252.79,251.33,251.65,1172193.0,252.41,252.79,251.33,251.65,1172193.0
2021-04-14 11:00:00,251.66,252.2,250.43,250.65,857886.0,251.66,252.2,250.43,250.65,857886.0
2021-04-14 11:05:00,250.61,251.5,250.3,251.08,887661.0,250.61,251.5,250.3,251.08,887661.0
2021-04-14 11:10:00,250.97,251.26,248.45,248.73,1975125.0,250.97,251.26,248.45,248.73,1975125.0
2021-04-14 11:15:00,248.65,249.16,247.57,247.89,1737396.0,248.65,249.16,247.57,247.89,1737396.0
2021-04-14 11:20:00,247.9,248.41,247.42,248.14,1291245.0,247.9,248.41,247.42,248.14,1291245.0
2021-04-14 11:25:00,248.12,249.15,247.39,249.15,1494747.0,248.12,249.15,247.39,249.15,1494747.0
2021-04-14 11:30:00,249.11,249.3,248.19,248.43,841791.0,249.11,249.3,248.19,248.43,841791.0
2021-04-14 11:35:00,248.41,249.64,248.09,249.58,1039971.0,248.41,249.64,248.09,249.58,1039971.0
2021-04-14 11:40:00,249.53,249.98,249.17,249.96,590967.0,249.53,249.98,249.17,249.96,590967.0
2021-04-14 11:45:00,249.98,250.92,249.78,250.42,869544.0,249.98,250.92,249.78,250.42,869544.0
2021-04-14 11:50:00,250.48,251.86,250.48,251.45,1136370.0,250.48,251.86,250.48,251.45,1136370.0
2021-04-14 11:55:00,251.42,251.59,250.67,251.5,985872.0,251.42,251.59,250.67,251.5,985872.0
2021-04-14 12:00:00,251.53,251.71,250.02,250.22,794697.0,251.53,251.71,250.02,250.22,794697.0
2021-04-14 12:05:00,250.23,250.82,249.06,250.73,992067.0,250.23,250.82,249.06,250.73,992067.0
2021-04-14 12:10:00,250.71,251.53,250.28,250.37,741498.0,250.71,251.53,250.28,250.37,741498.0
2021-04-14 12:15:00,250.37,252.91,250.0,252.83,1263384.0,250.37,252.91,250.0,252.83,1263384.0
2021-04-14 12:20:00,252.79,253.12,252.17,252.67,1272735.0,252.79,253.12,252.17,252.67,1272735.0
2021-04-14 12:25:00,252.59,253.22,251.67,252.03,845595.0,252.59,253.22,251.67,252.03,845595.0
2021-04-14 12:30:00,251.98,252.84,251.98,252.07,598797.0,251.98,252.84,251.98,252.07,598797.0
2021-04-14 12:35:00,252.1,253.06,251.6,253.03,768936.0,252.1,253.06,251.6,253.03,768936.0
2021-04-14 12:40:00,253.03,254.43,252.87,254.24,1336686.0,253.03,254.43,252.87,254.24,1336686.0
2021-04-14 12:45:00,254.21,254.54,253.67,253.9,1070664.0,254.21,254.54,253.67,253.9,1070664.0
2021-04-14 12:50:00,253.93,254.3,253.52,253.67,579345.0,253.93,254.3,253.52,253.67,579345.0
2021-04-14 12:55:00,253.59,253.67,252.7,253.13,667608.0,253.59,253.67,252.7,253.13,667608.0
2021-04-14 13:00:00,253.11,253.18,251.22,251.33,705843.0,253.11,253.18,251.22,251.33,705843.0
2021-04-14 13:05:00,251.39,252.3,251.35,251.89,729582.0,251.39,252.3,251.35,251.89,729582.0
2021-04-14 13:10:00,251.88,251.88,250.69,250.85,641817.0,251.88,251.88,250.69,250.85,641817.0
2021-04-14 13:15:00,250.87,251.26,250.47,251.19,746709.0,250.87,251.26,250.47,251.19,746709.0
2021-04-14 13:20:00,251.24,252.13,250.94,251.86,732201.0,251.24,252.13,250.94,251.86,732201.0
2021-04-14 13:25:00,251.81,251.82,250.03,250.11,668178.0,251.81,251.82,250.03,250.11,668178.0
2021-04-14 13:30:00,250.04,250.27,249.52,250.03,758142.0,250.04,250.27,249.52,250.03,758142.0
2021-04-14 13:35:00,249.97,250.89,249.58,250.83,578616.0,249.97,250.89,249.58,250.83,578616.0
2021-04-14 13:40:00,250.77,250.9,249.82,249.88,432777.0,250.77,250.9,249.82,249.88,432777.0
2021-04-14 13:45:00,249.89,250.61,249.69,250.29,419460.0,249.89,250.61,249.69,250.29,419460.0
2021-04-14 13:50:00,250.29,250.64,248.89,249.29,501285.0,250.29,250.64,248.89,249.29,501285.0
2021-04-14 13:55:00,249.32,249.48,248.0,248.44,717519.0,249.32,249.48,248.0,248.44,717519.0
2021-04-14 14:00:00,248.42,248.61,247.94,248.49,682497.0,248.42,248.61,247.94,248.49,682497.0
2021-04-14 14:05:00,248.43,248.5,246.75,247.01,986331.0,248.43,248.5,246.75,247.01,986331.0
2021-04-14 14:10:00,247.04,248.3,246.77,248.18,1013835.0,247.04,248.3,246.77,248.18,1013835.0
2021-04-14 14:15:00,248.19,248.5,247.75,248.16,619377.0,248.19,248.5,247.75,248.16,619377.0
2021-04-14 14:20:00,248.17,249.17,247.96,249.08,855186.0,248.17,249.17,247.96,249.08,855186.0
2021-04-14 14:25:00,249.05,249.27,248.76,249.12,492993.0,249.05,249.27,248.76,249.12,492993.0
2021-04-14 14:30:00,249.02,249.56,247.84,247.88,825075.0,249.02,249.56,247.84,247.88,825075.0
2021-04-14 14:35:00,247.89,248.6,247.82,248.27,420435.0,247.89,248.6,247.82,248.27,420435.0
2021-04-14 14:40:00,248.3,249.33,248.29,249.25,622980.0,248.3,249.33,248.29,249.25,622980.0
2021-04-14 14:45:00,249.21,249.67,248.55,248.59,684270.0,249.21,249.67,248.55,248.59,684270.0
2021-04-14 14:50:00,248.51,248.61,247.08,247.44,705993.0,248.51,248.61,247.08,247.44,705993.0
2021-04-14 14:55:00,247.44,247.73,246.72,246.92,759090.0,247.44,247.73,246.72,246.92,759090.0
2021-04-14 15:00:00,246.95,246.95,245.67,246.35,1017015.0,246.95,246.95,245.67,246.35,1017015.0
2021-04-14 15:05:00,246.27,246.27,244.79,244.97,597885.0,246.27,246.27,244.79,244.97,597885.0
2021-04-14 15:10:00,244.93,246.08,244.57,246.03,859113.0,244.93,246.08,244.57,246.03,859113.0
2021-04-14 15:15:00,246.03,246.46,245.51,245.65,713679.0,246.03,246.46,245.51,245.65,713679.0
2021-04-14 15:20:00,245.66,246.45,245.27,246.38,457677.0,245.66,246.45,245.27,246.38,457677.0
2021-04-14 15:25:00,246.37,246.79,245.94,246.3,603207.0,246.37,246.79,245.94,246.3,603207.0
2021-04-14 15:30:00,246.28,246.54,245.2,245.24,557277.0,246.28,246.54,245.2,245.24,557277.0
2021-04-14 15:35:00,245.24,245.29,243.76,243.76,993177.0,245.24,245.29,243.76,243.76,993177.0
2021-04-14 15:40:00,243.79,243.99,242.68,243.48,1167270.0,243.79,243.99,242.68,243.48,1167270.0
2021-04-14 15:45:00,243.48,244.25,243.43,244.02,740901.0,243.48,244.25,243.43,244.02,740901.0
2021-04-14 15:50:00,244.01,244.28,243.52,243.52,725880.0,244.01,244.28,243.52,243.52,725880.0
2021-04-14 15:55:00,243.52,244.33,243.23,244.33,1404423.0,243.52,244.33,243.23,244.33,1404423.0
2021-04-15 09:30:00,247.82,247.9,245.34,245.62,2129472.0,247.82,247.9,245.34,245.62,2129472.0
2021-04-15 09:35:00,245.56,246.1,244.42,245.86,1325724.0,245.56,246.1,244.42,245.86,1325724.0
2021-04-15 09:40:00,245.96,245.98,243.07,243.37,1374114.0,245.96,245.98,243.07,243.37,1374114.0
2021-04-15 09:45:00,243.28,243.75,241.82,242.18,1948620.0,243.28,243.75,241.82,242.18,1948620.0
2021-04-15 09:50:00,242.15,243.21,241.19,242.25,1924212.0,242.15,243.21,241.19,242.25,1924212.0
2021-04-15 09:55:00,242.27,243.34,241.81,241.88,1353015.0,242.27,243.34,241.81,241.88,1353015.0
2021-04-15 10:00:00,242.03,242.04,240.44,241.5,1556484.0,242.03,242.04,240.44,241.5,1556484.0
2021-04-15 10:05:00,241.53,242.66,241.03,242.63,1208961.0,241.53,242.66,241.03,242.63,1208961.0
2021-04-15 10:10:00,242.63,243.42,242.26,243.14,1295340.0,242.63,243.42,242.26,243.14,1295340.0
2021-04-15 10:15:00,243.18,243.33,241.66,242.31,858396.0,243.18,243.33,241.66,242.31,858396.0
2021-04-15 10:20:00,242.32,243.63,241.46,243.59,1005621.0,242.32,243.63,241.46,243.59,1005621.0
2021-04-15 10:25:00,243.56,244.31,243.21,244.27,1388127.0,243.56,244.31,243.21,244.27,1388127.0
2021-04-15 10:30:00,244.25,245.04,244.12,244.72,1323513.0,244.25,245.04,244.12,244.72,1323513.0
2021-04-15 10:35:00,244.7,245.08,243.67,243.86,743328.0,244.7,245.08,243.67,243.86,743328.0
2021-04-15 10:40:00,243.82,244.57,243.48,244.54,803586.0,243.82,244.57,243.48,244.54,803586.0
2021-04-15 10:45:00,244.51,244.87,243.79,244.11,764922.0,244.51,244.87,243.79,244.11,764922.0
2021-04-15 10:50:00,244.14,245.7,243.55,245.66,1063077.0,244.14,245.7,243.55,245.66,1063077.0
2021-04-15 10:55:00,245.65,246.33,245.22,245.94,1136943.0,245.65,246.33,245.22,245.94,1136943.0
2021-04-15 11:00:00,246.0,246.33,245.22,245.39,854469.0,246.0,246.33,245.22,245.39,854469.0
2021-04-15 11:05:00,245.36,246.6,245.23,245.76,825432.0,245.36,246.6,245.23,245.76,825432.0
2021-04-15 11:10:00,245.75,246.17,245.11,245.82,719559.0,245.75,246.17,245.11,245.82,719559.0
2021-04-15 11:15:00,245.76,245.86,244.37,244.37,691101.0,245.76,245.86,244.37,244.37,691101.0
2021-04-15 11:20:00,244.42,244.67,243.8,244.12,681222.0,244.42,244.67,243.8,244.12,681222.0
2021-04-15 11:25:00,244.16,244.4,243.07,243.18,734433.0,244.16,244.4,243.07,243.18,734433.0
2021-04-15 11:30:00,243.28,243.52,242.52,242.92,618237.0,243.28,243.52,242.52,242.92,618237.0
2021-04-15 11:35:00,242.96,243.6,242.96,243.4,631341.0,242.96,243.6,242.96,243.4,631341.0
2021-04-15 11:40:00,243.44,243.44,242.4,243.06,487332.0,243.44,243.44,242.4,243.06,487332.0
2021-04-15 11:45:00,243.12,243.9,243.03,243.22,669537.0,243.12,243.9,243.03,243.22,669537.0
2021-04-15 11:50:00,243.22,243.38,242.5,243.28,458169.0,243.22,243.38,242.5,243.28,458169.0
2021-04-15 11:55:00,243.18,243.4,242.47,243.34,283887.0,243.18,243.4,242.47,243.34,283887.0
2021-04-15 12:00:00,243.31,243.58,241.92,242.1,407514.0,243.31,243.58,241.92,242.1,407514.0
2021-04-15 12:05:00,242.16,243.07,241.83,242.77,430509.0,242.16,243.07,241.83,242.77,430509.0
2021-04-15 12:10:00,242.81,243.06,242.45,242.65,242166.0,242.81,243.06,242.45,242.65,242166.0
2021-04-15 12:15:00,242.64,243.26,242.43,242.93,314304.0,242.64,243.26,242.43,242.93,314304.0
2021-04-15 12:20:00,242.93,243.89,242.56,243.65,383550.0,242.93,243.89,242.56,243.65,383550.0
2021-04-15 12:25:00,243.64,243.68,243.1,243.29,253395.0,243.64,243.68,243.1,243.29,253395.0
2021-04-15 12:30:00,243.28,243.88,243.25,243.87,294849.0,243.28,243.88,243.25,243.87,294849.0
2021-04-15 12:35:00,243.85,244.32,243.5,243.63,460338.0,243.85,244.32,243.5,243.63,460338.0
2021-04-15 12:40:00,243.63,244.08,243.35,243.81,280494.0,243.63,244.08,243.35,243.81,280494.0
2021-04-15 12:45:00,243.82,243.87,243.24,243.64,261363.0,243.82,243.87,243.24,243.64,261363.0
2021-04-15 12:50:00,243.6,244.06,243.41,243.82,222363.0,243.6,244.06,243.41,243.82,222363.0
2021-04-15 12:55:00,243.77,243.99,243.2,243.44,244629.0,243.77,243.99,243.2,243.44,244629.0
2021-04-15 13:00:00,243.51,243.75,242.83,242.92,291255.0,243.51,243.75,242.83,242.92,291255.0
2021-04-15 13:05:00,242.91,243.24,242.29,242.34,298074.0,242.91,243.24,242.29,242.34,298074.0
2021-04-15 13:10:00,242.35,242.64,242.11,242.31,294612.0,242.35,242.64,242.11,242.31,294612.0
2021-04-15 13:15:00,242.26,242.68,242.19,242.27,234009.0,242.26,242.68,242.19,242.27,234009.0
2021-04-15 13:20:00,242.25,242.35,241.38,242.09,443874.0,242.25,242.35,241.38,242.09,443874.0
2021-04-15 13:25:00,242.07,242.8,242.07,242.56,330522.0,242.07,242.8,242.07,242.56,330522.0
2021-04-15 13:30:00,242.55,243.35,242.51,243.21,432252.0,242.55,243.35,242.51,243.21,432252.0
2021-04-15 13:35:00,243.25,243.64,243.17,243.37,335610.0,243.25,243.64,243.17,243.37,335610.0
2021-04-15 13:40:00,243.35,244.0,243.33,244.0,385059.0,243.35,244.0,243.33,244.0,385059.0
2021-04-15 13:45:00,244.0,244.1,243.44,243.94,448431.0,244.0,244.1,243.44,243.94,448431.0
2021-04-15 13:50:00,243.91,244.2,243.49,244.06,326448.0,243.91,244.2,243.49,244.06,326448.0
2021-04-15 13:55:00,244.06,245.34,243.85,245.12,847596.0,244.06,245.34,243.85,245.12,847596.0
2021-04-15 14:00:00,245.11,245.75,244.93,245.63,616161.0,245.11,245.75,244.93,245.63,616161.0
2021-04-15 14:05:00,245.61,245.7,244.68,244.81,578301.0,245.61,245.7,244.68,244.81,578301.0
2021-04-15 14:10:00,244.84,245.0,244.08,244.27,463119.0,244.84,245.0,244.08,244.27,463119.0
2021-04-15 14:15:00,244.29,245.08,244.29,244.7,327009.0,244.29,245.08,244.29,244.7,327009.0
2021-04-15 14:20:00,244.81,245.3,244.5,244.6,354021.0,244.81,245.3,244.5,244.6,354021.0
2021-04-15 14:25:00,244.69,245.33,244.42,245.24,319341.0,244.69,245.33,244.42,245.24,319341.0
2021-04-15 14:30:00,245.29,245.4,243.97,244.18,428256.0,245.29,245.4,243.97,244.18,428256.0
2021-04-15 14:35:00,244.13,244.85,244.09,244.53,361767.0,244.13,244.85,244.09,244.53,361767.0
2021-04-15 14:40:00,244.58,245.2,244.4,245.02,317586.0,244.58,245.2,244.4,245.02,317586.0
2021-04-15 14:45:00,244.97,245.26,244.4,244.72,294639.0,244.97,245.26,244.4,244.72,294639.0
2021-04-15 14:50:00,244.81,244.9,244.11,244.29,202179.0,244.81,244.9,244.11,244.29,202179.0
2021-04-15 14:55:00,244.29,244.66,244.17,244.37,207264.0,244.29,244.66,244.17,244.37,207264.0
2021-04-15 15:00:00,244.39,245.73,244.15,245.7,608583.0,244.39,245.73,244.15,245.7,608583.0
2021-04-15 15:05:00,245.7,246.23,245.59,245.97,963075.0,245.7,246.23,245.59,245.97,963075.0
2021-04-15 15:10:00,245.9,245.97,244.85,245.11,534315.0,245.9,245.97,244.85,245.11,534315.0
2021-04-15 15:15:00,245.12,245.56,244.57,244.8,521712.0,245.12,245.56,244.57,244.8,521712.0
2021-04-15 15:20:00,244.8,245.05,244.5,244.68,261726.0,244.8,245.05,244.5,244.68,261726.0
2021-04-15 15:25:00,244.71,244.96,243.92,244.39,590835.0,244.71,244.96,243.92,244.39,590835.0
2021-04-15 15:30:00,244.38,245.36,244.38,244.99,544074.0,244.38,245.36,244.38,244.99,544074.0
2021-04-15 15:35:00,244.99,245.33,244.7,244.97,308757.0,244.99,245.33,244.7,244.97,308757.0
2021-04-15 15:40:00,245.01,245.67,244.78,245.35,459312.0,245.01,245.67,244.78,245.35,459312.0
2021-04-15 15:45:00,245.35,245.68,245.3,245.59,451806.0,245.35,245.68,245.3,245.59,451806.0
2021-04-15 15:50:00,245.57,246.2,245.56,246.06,779757.0,245.57,246.2,245.56,246.06,779757.0
2021-04-15 15:55:00,245.99,246.29,245.77,246.28,911526.0,245.99,246.29,245.77,246.28,911526.0
2021-04-16 09:30:00,243.11,244.18,242.21,242.66,1977483.0,243.11,244.18,242.21,242.66,1977483.0
2021-04-16 09:35:00,242.65,243.0,242.12,242.41,951471.0,242.65,243.0,242.12,242.41,951471.0
2021-04-16 09:40:00,242.48,244.1,241.96,242.92,1509867.0,242.48,244.1,241.96,242.92,1509867.0
2021-04-16 09:45:00,242.98,243.45,242.2,243.44,953745.0,242.98,243.45,242.2,243.44,953745.0
2021-04-16 09:50:00,243.42,243.55,242.08,242.15,894711.0,243.42,243.55,242.08,242.15,894711.0
2021-04-16 09:55:00,242.09,242.64,241.71,242.39,741228.0,242.09,242.64,241.71,242.39,741228.0
2021-04-16 10:00:00,242.41,242.85,241.53,242.81,1107717.0,242.41,242.85,241.53,242.81,1107717.0
2021-04-16 10:05:00,242.82,244.04,242.27,243.84,1176810.0,242.82,244.04,242.27,243.84,1176810.0
2021-04-16 10:10:00,243.85,244.43,243.33,243.93,1076424.0,243.85,244.43,243.33,243.93,1076424.0
2021-04-16 10:15:00,243.96,244.19,243.45,244.17,802389.0,243.96,244.19,243.45,244.17,802389.0
2021-04-16 10:20:00,244.17,244.78,243.89,244.04,1098138.0,244.17,244.78,243.89,244.04,1098138.0
2021-04-16 10:25:00,244.09,244.21,243.5,243.54,635019.0,244.09,244.21,243.5,243.54,635019.0
2021-04-16 10:30:00,243.61,243.92,242.93,243.11,652173.0,243.61,243.92,242.93,243.11,652173.0
2021-04-16 10:35:00,243.1,243.41,242.83,243.05,468168.0,243.1,243.41,242.83,243.05,468168.0
2021-04-16 10:40:00,243.07,243.85,242.81,243.66,579813.0,243.07,243.85,242.81,243.66,579813.0
2021-04-16 10:45:00,243.67,244.37,243.45,244.24,521334.0,243.67,244.37,243.45,244.24,521334.0
2021-04-16 10:50:00,244.22,244.72,243.92,244.71,672174.0,244.22,244.72,243.92,244.71,672174.0
2021-04-16 10:55:00,244.73,244.96,244.03,244.03,607530.0,244.73,244.96,244.03,244.03,607530.0
2021-04-16 11:00:00,244.03,244.2,243.6,243.96,501852.0,244.03,244.2,243.6,243.96,501852.0
2021-04-16 11:05:00,243.96,245.06,243.75,244.65,879879.0,243.96,245.06,243.75,244.65,879879.0
2021-04-16 11:10:00,244.62,245.33,244.33,244.41,820659.0,244.62,245.33,244.33,244.41,820659.0
2021-04-16 11:15:00,244.41,244.77,243.97,243.99,597129.0,244.41,244.77,243.97,243.99,597129.0
2021-04-16 11:20:00,243.99,244.93,243.99,244.85,605805.0,243.99,244.93,243.99,244.85,605805.0
2021-04-16 11:25:00,244.85,245.12,244.05,244.18,364344.0,244.85,245.12,244.05,244.18,364344.0
2021-04-16 11:30:00,244.19,244.33,243.48,243.71,442512.0,244.19,244.33,243.48,243.71,442512.0
2021-04-16 11:35:00,243.76,244.12,243.44,243.72,301680.0,243.76,244.12,243.44,243.72,301680.0
2021-04-16 11:40:00,243.7,244.0,243.43,243.7,234825.0,243.7,244.0,243.43,243.7,234825.0
2021-04-16 11:45:00,243.73,244.16,243.38,243.82,284931.0,243.73,244.16,243.38,243.82,284931.0
2021-04-16 11:50:00,243.8,244.08,243.66,243.85,246918.0,243.8,244.08,243.66,243.85,246918.0
2021-04-16 11:55:00,243.87,244.42,243.85,244.32,281253.0,243.87,244.42,243.85,244.32,281253.0
2021-04-16 12:00:00,244.32,244.65,244.21,244.29,271332.0,244.32,244.65,244.21,244.29,271332.0
2021-04-16 12:05:00,244.24,244.81,243.97,244.69,253548.0,244.24,244.81,243.97,244.69,253548.0
2021-04-16 12:10:00,244.73,245.0,244.59,244.71,347664.0,244.73,245.0,244.59,244.71,347664.0
2021-04-16 12:15:00,244.7,244.87,244.4,244.51,194442.0,244.7,244.87,244.4,244.51,194442.0
2021-04-16 12:20:00,244.54,245.89,244.43,245.71,610458.0,244.54,245.89,244.43,245.71,610458.0
2021-04-16 12:25:00,245.7,245.92,245.42,245.64,573474.0,245.7,245.92,245.42,245.64,573474.0
2021-04-16 12:30:00,245.7,246.4,245.3,246.39,659187.0,245.7,246.4,245.3,246.39,659187.0
2021-04-16 12:35:00,246.35,248.26,246.15,248.26,1575498.0,246.35,248.26,246.15,248.26,1575498.0
2021-04-16 12:40:00,248.25,249.8,247.67,249.78,2160771.0,248.25,249.8,247.67,249.78,2160771.0
2021-04-16 12:45:00,249.77,249.8,248.83,249.43,1216188.0,249.77,249.8,248.83,249.43,1216188.0
2021-04-16 12:50:00,249.45,249.67,248.23,248.68,1039080.0,249.45,249.67,248.23,248.68,1039080.0
2021-04-16 12:55:00,248.7,249.25,248.4,248.57,699372.0,248.7,249.25,248.4,248.57,699372.0
2021-04-16 13:00:00,248.52,249.1,248.0,248.86,701508.0,248.52,249.1,248.0,248.86,701508.0
2021-04-16 13:05:00,248.88,249.06,248.07,248.37,515241.0,248.88,249.06,248.07,248.37,515241.0
2021-04-16 13:10:00,248.4,248.5,247.73,247.73,494217.0,248.4,248.5,247.73,247.73,494217.0
2021-04-16 13:15:00,247.76,248.34,247.57,248.32,581214.0,247.76,248.34,247.57,248.32,581214.0
2021-04-16 13:20:00,248.31,248.68,248.16,248.28,487938.0,248.31,248.68,248.16,248.28,487938.0
2021-04-16 13:25:00,248.24,248.89,248.2,248.35,494709.0,248.24,248.89,248.2,248.35,494709.0
2021-04-16 13:30:00,248.31,248.39,247.55,247.79,463185.0,248.31,248.39,247.55,247.79,463185.0
2021-04-16 13:35:00,247.79,248.33,247.68,248.11,437748.0,247.79,248.33,247.68,248.11,437748.0
2021-04-16 13:40:00,248.1,248.27,247.9,248.12,342300.0,248.1,248.27,247.9,248.12,342300.0
2021-04-16 13:45:00,248.1,248.26,247.41,247.48,432999.0,248.1,248.26,247.41,247.48,432999.0
2021-04-16 13:50:00,247.48,247.63,246.81,246.93,444591.0,247.48,247.63,246.81,246.93,444591.0
2021-04-16 13:55:00,246.92,247.22,246.83,246.87,404547.0,246.92,247.22,246.83,246.87,404547.0
2021-04-16 14:00:00,246.88,247.17,246.67,247.12,715671.0,246.88,247.17,246.67,247.12,715671.0
2021-04-16 14:05:00,247.12,247.38,246.22,246.37,695454.0,247.12,247.38,246.22,246.37,695454.0
2021-04-16 14:10:00,246.35,246.47,245.77,245.95,705750.0,246.35,246.47,245.77,245.95,705750.0
2021-04-16 14:15:00,245.98,246.15,245.53,246.07,834225.0,245.98,246.15,245.53,246.07,834225.0
2021-04-16 14:20:00,246.04,246.19,245.56,245.79,561906.0,246.04,246.19,245.56,245.79,561906.0
2021-04-16 14:25:00,245.73,246.63,245.6,246.6,611022.0,245.73,246.63,245.6,246.6,611022.0
2021-04-16 14:30:00,246.63,246.96,246.48,246.92,646722.0,246.63,246.96,246.48,246.92,646722.0
2021-04-16 14:35:00,246.88,247.11,246.07,246.17,593499.0,246.88,247.11,246.07,246.17,593499.0
2021-04-16 14:40:00,246.17,246.21,245.73,246.07,482028.0,246.17,246.21,245.73,246.07,482028.0
2021-04-16 14:45:00,246.05,246.78,245.83,246.22,544698.0,246.05,246.78,245.83,246.22,544698.0
2021-04-16 14:50:00,246.21,246.44,245.97,246.38,333327.0,246.21,246.44,245.97,246.38,333327.0
2021-04-16 14:55:00,246.38,247.39,246.21,247.34,527547.0,246.38,247.39,246.21,247.34,527547.0
2021-04-16 15:00:00,247.34,247.64,246.67,246.78,738471.0,247.34,247.64,246.67,246.78,738471.0
2021-04-16 15:05:00,246.76,246.89,246.36,246.52,355770.0,246.76,246.89,246.36,246.52,355770.0
2021-04-16 15:10:00,246.5,246.92,246.46,246.61,268500.0,246.5,246.92,246.46,246.61,268500.0
2021-04-16 15:15:00,246.62,246.72,245.67,246.03,430344.0,246.62,246.72,245.67,246.03,430344.0
2021-04-16 15:20:00,246.06,246.06,245.58,245.83,319446.0,246.06,246.06,245.58,245.83,319446.0
2021-04-16 15:25:00,245.86,246.13,245.67,245.78,307812.0,245.86,246.13,245.67,245.78,307812.0
2021-04-16 15:30:00,245.78,246.01,245.66,245.77,308733.0,245.78,246.01,245.66,245.77,308733.0
2021-04-16 15:35:00,245.81,246.43,245.72,246.42,401916.0,245.81,246.43,245.72,246.42,401916.0
2021-04-16 15:40:00,246.42,246.58,245.74,245.99,489126.0,246.42,246.58,245.74,245.99,489126.0
2021-04-16 15:45:00,246.0,246.43,245.63,246.19,573132.0,246.0,246.43,245.63,246.19,573132.0
2021-04-16 15:50:00,246.24,246.7,246.0,246.4,803571.0,246.24,246.7,246.0,246.4,803571.0
2021-04-16 15:55:00,246.37,246.62,246.13,246.59,1089429.0,246.37,246.62,246.13,246.59,1089429.0
2021-04-19 09:30:00,239.87,241.8,239.07,239.65,2596917.0,239.87,241.8,239.07,239.65,2596917.0
2021-04-19 09:35:00,239.69,240.45,237.39,237.44,2018166.0,239.69,240.45,237.39,237.44,2018166.0
2021-04-19 09:40:00,237.55,237.77,234.13,235.43,3760839.0,237.55,237.77,234.13,235.43,3760839.0
2021-04-19 09:45:00,235.43,236.23,234.58,236.03,2681343.0,235.43,236.23,234.58,236.03,2681343.0
2021-04-19 09:50:00,236.03,236.56,234.84,236.54,1824711.0,236.03,236.56,234.84,236.54,1824711.0
2021-04-19 09:55:00,236.52,236.88,235.8,236.09,1559499.0,236.52,236.88,235.8,236.09,1559499.0
2021-04-19 10:00:00,236.1,236.1,231.2,231.61,3760446.0,236.1,236.1,231.2,231.61,3760446.0
2021-04-19 10:05:00,231.61,232.63,230.6,232.47,3033483.0,231.61,232.63,230.6,232.47,3033483.0
2021-04-19 10:10:00,232.52,232.93,231.93,232.68,1663737.0,232.52,232.93,231.93,232.68,1663737.0
2021-04-19 10:15:00,232.71,233.13,231.65,232.08,1643973.0,232.71,233.13,231.65,232.08,1643973.0
2021-04-19 10:20:00,232.18,233.59,231.54,233.26,1878945.0,232.18,233.59,231.54,233.26,1878945.0
2021-04-19 10:25:00,233.34,233.77,232.56,233.46,1295613.0,233.34,233.77,232.56,233.46,1295613.0
2021-04-19 10:30:00,233.46,234.85,233.39,234.39,1498998.0,233.46,234.85,233.39,234.39,1498998.0
2021-04-19 10:35:00,234.42,234.5,233.5,233.66,1063923.0,234.42,234.5,233.5,233.66,1063923.0
2021-04-19 10:40:00,233.66,234.16,232.9,233.14,1122789.0,233.66,234.16,232.9,233.14,1122789.0
2021-04-19 10:45:00,233.19,233.19,232.16,232.89,1073547.0,233.19,233.19,232.16,232.89,1073547.0
2021-04-19 10:50:00,232.93,234.09,232.72,234.0,821595.0,232.93,234.09,232.72,234.0,821595.0
2021-04-19 10:55:00,234.02,234.58,233.77,234.0,910239.0,234.02,234.58,233.77,234.0,910239.0
2021-04-19 11:00:00,233.98,234.63,233.37,233.57,794952.0,233.98,234.63,233.37,233.57,794952.0
2021-04-19 11:05:00,233.57,235.58,233.33,235.32,1487598.0,233.57,235.58,233.33,235.32,1487598.0
2021-04-19 11:10:00,235.28,237.49,235.07,237.49,2072208.0,235.28,237.49,235.07,237.49,2072208.0
2021-04-19 11:15:00,237.48,238.9,237.45,237.93,2520045.0,237.48,238.9,237.45,237.93,2520045.0
2021-04-19 11:20:00,237.95,238.56,237.05,237.24,1380639.0,237.95,238.56,237.05,237.24,1380639.0
2021-04-19 11:25:00,237.2,238.5,237.13,237.78,1166289.0,237.2,238.5,237.13,237.78,1166289.0
2021-04-19 11:30:00,237.8,238.5,237.47,237.96,1192755.0,237.8,238.5,237.47,237.96,1192755.0
2021-04-19 11:35:00,237.98,238.16,237.11,237.46,589980.0,237.98,238.16,237.11,237.46,589980.0
2021-04-19 11:40:00,237.5,238.17,236.54,236.64,893424.0,237.5,238.17,236.54,236.64,893424.0
2021-04-19 11:45:00,236.61,236.87,236.18,236.6,945048.0,236.61,236.87,236.18,236.6,945048.0
2021-04-19 11:50:00,236.6,237.57,236.6,237.43,713211.0,236.6,237.57,236.6,237.43,713211.0
2021-04-19 11:55:00,237.35,237.75,236.46,236.89,667854.0,237.35,237.75,236.46,236.89,667854.0
2021-04-19 12:00:00,236.89,237.0,236.09,236.23,484305.0,236.89,237.0,236.09,236.23,484305.0
2021-04-19 12:05:00,236.25,237.21,236.07,237.03,568014.0,236.25,237.21,236.07,237.03,568014.0
2021-04-19 12:10:00,237.11,238.09,237.07,237.88,773187.0,237.11,238.09,237.07,237.88,773187.0
2021-04-19 12:15:00,237.93,238.5,237.87,238.37,541071.0,237.93,238.5,237.87,238.37,541071.0
2021-04-19 12:20:00,238.39,239.63,238.36,239.2,1290444.0,238.39,239.63,238.36,239.2,1290444.0
2021-04-19 12:25:00,239.2,239.2,238.03,238.24,601437.0,239.2,239.2,238.03,238.24,601437.0
2021-04-19 12:30:00,238.29,238.35,237.7,237.72,448317.0,238.29,238.35,237.7,237.72,448317.0
2021-04-19 12:35:00,237.75,238.59,237.68,238.14,409929.0,237.75,238.59,237.68,238.14,409929.0
2021-04-19 12:40:00,238.12,238.14,237.05,237.2,565158.0,238.12,238.14,237.05,237.2,565158.0
2021-04-19 12:45:00,237.2,237.47,236.73,237.36,526389.0,237.2,237.47,236.73,237.36,526389.0
2021-04-19 12:50:00,237.34,237.69,236.9,237.23,299193.0,237.34,237.69,236.9,237.23,299193.0
2021-04-19 12:55:00,237.26,237.96,236.86,237.63,369009.0,237.26,237.96,236.86,237.63,369009.0
2021-04-19 13:00:00,237.63,238.16,237.51,237.57,327561.0,237.63,238.16,237.51,237.57,327561.0
2021-04-19 13:05:00,237.58,237.99,237.22,237.39,218088.0,237.58,237.99,237.22,237.39,218088.0
2021-04-19 13:10:00,237.42,238.49,237.4,238.3,488517.0,237.42,238.49,237.4,238.3,488517.0
2021-04-19 13:15:00,238.28,238.67,237.66,237.78,423420.0,238.28,238.67,237.66,237.78,423420.0
2021-04-19 13:20:00,237.8,238.05,237.51,237.72,237936.0,237.8,238.05,237.51,237.72,237936.0
2021-04-19 13:25:00,237.71,237.99,237.27,237.58,332676.0,237.71,237.99,237.27,237.58,332676.0
2021-04-19 13:30:00,237.6,238.0,237.3,237.78,256308.0,237.6,238.0,237.3,237.78,256308.0
2021-04-19 13:35:00,237.73,238.52,237.73,238.14,517497.0,237.73,238.52,237.73,238.14,517497.0
2021-04-19 13:40:00,238.13,238.65,237.87,238.13,343032.0,238.13,238.65,237.87,238.13,343032.0
2021-04-19 13:45:00,238.17,238.83,237.99,238.1,447480.0,238.17,238.83,237.99,238.1,447480.0
2021-04-19 13:50:00,238.14,238.53,237.54,237.65,477219.0,238.14,238.53,237.54,237.65,477219.0
2021-04-19 13:55:00,237.67,238.01,237.38,237.7,447693.0,237.67,238.01,237.38,237.7,447693.0
2021-04-19 14:00:00,237.67,238.15,237.31,237.67,340764.0,237.67,238.15,237.31,237.67,340764.0
2021-04-19 14:05:00,237.73,237.82,236.78,236.84,421740.0,237.73,237.82,236.78,236.84,421740.0
2021-04-19 14:10:00,236.88,237.11,236.73,236.95,345615.0,236.88,237.11,236.73,236.95,345615.0
2021-04-19 14:15:00,236.97,237.25,236.65,236.88,503139.0,236.97,237.25,236.65,236.88,503139.0
2021-04-19 14:20:00,236.94,237.38,236.49,237.25,621036.0,236.94,237.38,236.49,237.25,621036.0
2021-04-19 14:25:00,237.25,237.4,236.78,236.88,261447.0,237.25,237.4,236.78,236.88,261447.0
2021-04-19 14:30:00,236.88,236.89,236.23,236.66,614910.0,236.88,236.89,236.23,236.66,614910.0
2021-04-19 14:35:00,236.67,236.68,235.56,235.7,668667.0,236.67,236.68,235.56,235.7,668667.0
2021-04-19 14:40:00,235.72,236.18,235.67,235.95,379473.0,235.72,236.18,235.67,235.95,379473.0
2021-04-19 14:45:00,235.98,236.54,235.75,236.32,477111.0,235.98,236.54,235.75,236.32,477111.0
2021-04-19 14:50:00,236.31,236.64,236.0,236.57,379413.0,236.31,236.64,236.0,236.57,379413.0
2021-04-19 14:55:00,236.59,236.82,236.31,236.6,437712.0,236.59,236.82,236.31,236.6,437712.0
2021-04-19 15:00:00,236.63,237.17,235.89,237.15,590979.0,236.63,237.17,235.89,237.15,590979.0
2021-04-19 15:05:00,237.14,237.77,237.08,237.37,842505.0,237.14,237.77,237.08,237.37,842505.0
2021-04-19 15:10:00,237.44,237.88,236.99,237.13,507696.0,237.44,237.88,236.99,237.13,507696.0
2021-04-19 15:15:00,237.15,237.36,236.79,236.94,356619.0,237.15,237.36,236.79,236.94,356619.0
2021-04-19 15:20:00,236.97,237.2,236.36,236.99,424797.0,236.97,237.2,236.36,236.99,424797.0
2021-04-19 15:25:00,236.98,237.58,236.81,237.43,417444.0,236.98,237.58,236.81,237.43,417444.0
2021-04-19 15:30:00,237.43,237.85,237.05,237.69,369795.0,237.43,237.85,237.05,237.69,369795.0
2021-04-19 15:35:00,237.63,237.88,237.46,237.87,397803.0,237.63,237.88,237.46,237.87,397803.0
2021-04-19 15:40:00,237.87,238.23,237.39,237.39,634374.0,237.87,238.23,237.39,237.39,634374.0
2021-04-19 15:45:00,237.45,237.6,236.84,237.12,447663.0,237.45,237.6,236.84,237.12,447663.0
2021-04-19 15:50:00,237.05,237.3,236.66,236.8,792213.0,237.05,237.3,236.66,236.8,792213.0
2021-04-19 15:55:00,236.81,238.33,236.8,238.26,1206267.0,236.81,238.33,236.8,238.26,1206267.0
2021-04-20 09:30:00,239.14,241.44,238.24,240.71,2367354.0,239.14,241.44,238.24,240.71,2367354.0
2021-04-20 09:35:00,240.67,242.59,239.93,241.49,2077098.0,240.67,242.59,239.93,241.49,2077098.0
2021-04-20 09:40:00,241.49,243.96,241.26,243.52,2124012.0,241.49,243.96,241.26,243.52,2124012.0
2021-04-20 09:45:00,243.49,244.43,242.77,243.67,1689156.0,243.49,244.43,242.77,243.67,1689156.0
2021-04-20 09:50:00,243.64,245.1,243.63,244.13,1919019.0,243.64,245.1,243.63,244.13,1919019.0
2021-04-20 09:55:00,244.17,244.24,243.2,243.57,1326993.0,244.17,244.24,243.2,243.57,1326993.0
2021-04-20 10:00:00,243.57,244.17,242.5,242.5,1286763.0,243.57,244.17,242.5,242.5,1286763.0
2021-04-20 10:05:00,242.54,243.72,242.54,243.29,1253793.0,242.54,243.72,242.54,243.29,1253793.0
2021-04-20 10:10:00,243.31,245.1,242.78,243.96,2334282.0,243.31,245.1,242.78,243.96,2334282.0
2021-04-20 10:15:00,243.93,245.75,243.33,245.32,2278959.0,243.93,245.75,243.33,245.32,2278959.0
2021-04-20 10:20:00,245.28,245.28,244.08,244.43,1078587.0,245.28,245.28,244.08,244.43,1078587.0
2021-04-20 10:25:00,244.47,245.03,244.0,244.37,1247574.0,244.47,245.03,244.0,244.37,1247574.0
2021-04-20 10:30:00,244.34,244.49,243.56,243.83,927774.0,244.34,244.49,243.56,243.83,927774.0
2021-04-20 10:35:00,243.87,244.67,243.07,243.29,1240743.0,243.87,244.67,243.07,243.29,1240743.0
2021-04-20 10:40:00,243.34,243.44,242.03,242.25,1207707.0,243.34,243.44,242.03,242.25,1207707.0
2021-04-20 10:45:00,242.25,242.43,241.46,241.5,1565760.0,242.25,242.43,241.46,241.5,1565760.0
2021-04-20 10:50:00,241.45,241.79,240.47,240.94,1569303.0,241.45,241.79,240.47,240.94,1569303.0
2021-04-20 10:55:00,241.01,241.45,240.11,240.61,1495851.0,241.01,241.45,240.11,240.61,1495851.0
2021-04-20 11:00:00,240.52,241.15,240.08,240.81,1414410.0,240.52,241.15,240.08,240.81,1414410.0
2021-04-20 11:05:00,240.81,241.37,240.59,241.37,1074438.0,240.81,241.37,240.59,241.37,1074438.0
2021-04-20 11:10:00,241.38,241.54,239.47,239.55,1239834.0,241.38,241.54,239.47,239.55,1239834.0
2021-04-20 11:15:00,239.54,239.8,237.9,238.32,1868760.0,239.54,239.8,237.9,238.32,1868760.0
2021-04-20 11:20:00,238.33,238.98,238.17,238.6,1033023.0,238.33,238.98,238.17,238.6,1033023.0
2021-04-20 11:25:00,238.63,239.49,238.56,238.82,969783.0,238.63,239.49,238.56,238.82,969783.0
2021-04-20 11:30:00,238.78,239.33,238.48,238.69,1092468.0,238.78,239.33,238.48,238.69,1092468.0
2021-04-20 11:35:00,238.73,238.77,237.16,238.29,1415889.0,238.73,238.77,237.16,238.29,1415889.0
2021-04-20 11:40:00,238.29,239.13,238.08,238.88,939819.0,238.29,239.13,238.08,238.88,939819.0
2021-04-20 11:45:00,238.87,239.79,238.68,239.75,996552.0,238.87,239.79,238.68,239.75,996552.0
2021-04-20 11:50:00,239.74,240.13,239.23,240.08,825252.0,239.74,240.13,239.23,240.08,825252.0
2021-04-20 11:55:00,240.04,240.14,239.24,239.43,765300.0,240.04,240.14,239.24,239.43,765300.0
2021-04-20 12:00:00,239.44,240.02,238.98,239.89,716217.0,239.44,240.02,238.98,239.89,716217.0
2021-04-20 12:05:00,239.89,240.63,239.61,240.62,918525.0,239.89,240.63,239.61,240.62,918525.0
2021-04-20 12:10:00,240.58,241.14,240.38,240.79,750768.0,240.58,241.14,240.38,240.79,750768.0
2021-04-20 12:15:00,240.8,240.95,240.09,240.3,517575.0,240.8,240.95,240.09,240.3,517575.0
2021-04-20 12:20:00,240.3,240.51,239.68,239.89,555828.0,240.3,240.51,239.68,239.89,555828.0
2021-04-20 12:25:00,239.91,240.02,239.51,239.65,432423.0,239.91,240.02,239.51,239.65,432423.0
2021-04-20 12:30:00,239.66,240.0,239.14,239.15,573468.0,239.66,240.0,239.14,239.15,573468.0
2021-04-20 12:35:00,239.12,239.4,238.86,239.06,607074.0,239.12,239.4,238.86,239.06,607074.0
2021-04-20 12:40:00,239.06,239.1,238.25,238.41,648753.0,239.06,239.1,238.25,238.41,648753.0
2021-04-20 12:45:00,238.4,238.73,238.24,238.63,629247.0,238.4,238.73,238.24,238.63,629247.0
2021-04-20 12:50:00,238.59,239.0,237.89,238.0,852498.0,238.59,239.0,237.89,238.0,852498.0
2021-04-20 12:55:00,237.98,238.66,237.9,238.45,718551.0,237.98,238.66,237.9,238.45,718551.0
2021-04-20 13:00:00,238.48,238.67,237.92,238.27,618108.0,238.48,238.67,237.92,238.27,618108.0
2021-04-20 13:05:00,238.25,238.25,237.53,237.68,559893.0,238.25,238.25,237.53,237.68,559893.0
2021-04-20 13:10:00,237.63,237.9,237.18,237.72,664926.0,237.63,237.9,237.18,237.72,664926.0
2021-04-20 13:15:00,237.71,238.2,237.47,237.9,568821.0,237.71,238.2,237.47,237.9,568821.0
2021-04-20 13:20:00,237.92,238.05,236.89,237.31,885228.0,237.92,238.05,236.89,237.31,885228.0
2021-04-20 13:25:00,237.33,238.17,237.28,238.11,512361.0,237.33,238.17,237.28,238.11,512361.0
2021-04-20 13:30:00,238.11,238.6,237.74,238.08,594798.0,238.11,238.6,237.74,238.08,594798.0
2021-04-20 13:35:00,238.07,238.7,238.07,238.58,544308.0,238.07,238.7,238.07,238.58,544308.0
2021-04-20 13:40:00,238.53,239.05,238.24,238.95,463704.0,238.53,239.05,238.24,238.95,463704.0
2021-04-20 13:45:00,238.86,239.65,238.7,239.27,651756.0,238.86,239.65,238.7,239.27,651756.0
2021-04-20 13:50:00,239.26,239.5,238.9,239.23,344268.0,239.26,239.5,238.9,239.23,344268.0
2021-04-20 13:55:00,239.27,239.83,238.77,239.43,655314.0,239.27,239.83,238.77,239.43,655314.0
2021-04-20 14:00:00,239.39,239.57,238.35,238.77,591909.0,239.39,239.57,238.35,238.77,591909.0
2021-04-20 14:05:00,238.8,238.91,238.38,238.66,465252.0,238.8,238.91,238.38,238.66,465252.0
2021-04-20 14:10:00,238.67,238.73,238.32,238.59,284784.0,238.67,238.73,238.32,238.59,284784.0
2021-04-20 14:15:00,238.55,238.93,238.37,238.57,377025.0,238.55,238.93,238.37,238.57,377025.0
2021-04-20 14:20:00,238.57,239.79,238.57,239.55,704355.0,238.57,239.79,238.57,239.55,704355.0
2021-04-20 14:25:00,239.55,239.88,238.58,238.76,573015.0,239.55,239.88,238.58,238.76,573015.0
2021-04-20 14:30:00,238.77,238.91,238.31,238.56,625320.0,238.77,238.91,238.31,238.56,625320.0
2021-04-20 14:35:00,238.6,239.08,238.5,238.95,185715.0,238.6,239.08,238.5,238.95,185715.0
2021-04-20 14:40:00,238.93,239.75,238.91,239.65,497541.0,238.93,239.75,238.91,239.65,497541.0
2021-04-20 14:45:00,239.62,239.8,239.05,239.69,364752.0,239.62,239.8,239.05,239.69,364752.0
2021-04-20 14:50:00,239.73,240.27,239.36,239.55,738276.0,239.73,240.27,239.36,239.55,738276.0
2021-04-20 14:55:00,239.52,239.52,238.67,238.95,589929.0,239.52,239.52,238.67,238.95,589929.0
2021-04-20 15:00:00,239.0,239.99,239.0,239.93,579105.0,239.0,239.99,239.0,239.93,579105.0
2021-04-20 15:05:00,239.92,240.48,239.73,240.33,536463.0,239.92,240.48,239.73,240.33,536463.0
2021-04-20 15:10:00,240.32,240.58,239.99,240.4,355656.0,240.32,240.58,239.99,240.4,355656.0
2021-04-20 15:15:00,240.39,240.61,239.74,240.01,418197.0,240.39,240.61,239.74,240.01,418197.0
2021-04-20 15:20:00,240.01,240.39,239.83,240.29,260217.0,240.01,240.39,239.83,240.29,260217.0
2021-04-20 15:25:00,240.28,240.4,239.87,240.14,286209.0,240.28,240.4,239.87,240.14,286209.0
2021-04-20 15:30:00,240.17,240.48,239.84,240.26,387309.0,240.17,240.48,239.84,240.26,387309.0
2021-04-20 15:35:00,240.3,240.54,239.58,239.59,553635.0,240.3,240.54,239.58,239.59,553635.0
2021-04-20 15:40:00,239.6,240.23,239.6,240.2,428670.0,239.6,240.23,239.6,240.2,428670.0
2021-04-20 15:45:00,240.23,240.42,239.84,240.05,398721.0,240.23,240.42,239.84,240.05,398721.0
2021-04-20 15:50:00,240.02,240.02,239.24,239.42,524844.0,240.02,240.02,239.24,239.42,524844.0
2021-04-20 15:55:00,239.5,239.8,239.34,239.6,720402.0,239.5,239.8,239.34,239.6,720402.0
2021-04-21 09:30:00,234.86,236.07,234.18,235.0,2086284.0,234.86,236.07,234.18,235.0,2086284.0
2021-04-21 09:35:00,235.01,235.84,233.37,233.39,1444158.0,235.01,235.84,233.37,233.39,1444158.0
2021-04-21 09:40:00,233.38,234.42,232.67,234.33,1557888.0,233.38,234.42,232.67,234.33,1557888.0
2021-04-21 09:45:00,234.37,235.56,233.78,235.44,1088649.0,234.37,235.56,233.78,235.44,1088649.0
2021-04-21 09:50:00,235.43,236.29,235.1,235.85,1125963.0,235.43,236.29,235.1,235.85,1125963.0
2021-04-21 09:55:00,235.87,236.58,235.1,236.36,891303.0,235.87,236.58,235.1,236.36,891303.0
2021-04-21 10:00:00,236.42,236.99,236.0,236.55,708006.0,236.42,236.99,236.0,236.55,708006.0
2021-04-21 10:05:00,236.49,236.67,235.89,236.09,612945.0,236.49,236.67,235.89,236.09,612945.0
2021-04-21 10:10:00,236.03,236.73,235.76,235.9,878697.0,236.03,236.73,235.76,235.9,878697.0
2021-04-21 10:15:00,235.92,236.26,235.33,235.47,638451.0,235.92,236.26,235.33,235.47,638451.0
2021-04-21 10:20:00,235.46,237.39,235.27,237.28,805548.0,235.46,237.39,235.27,237.28,805548.0
2021-04-21 10:25:00,237.31,237.83,237.18,237.63,769389.0,237.31,237.83,237.18,237.63,769389.0
2021-04-21 10:30:00,237.57,238.05,237.07,237.81,711087.0,237.57,238.05,237.07,237.81,711087.0
2021-04-21 10:35:00,237.74,238.28,237.51,237.65,654501.0,237.74,238.28,237.51,237.65,654501.0
2021-04-21 10:40:00,237.67,238.88,237.67,238.88,687933.0,237.67,238.88,237.67,238.88,687933.0
2021-04-21 10:45:00,238.9,239.55,238.72,239.39,736158.0,238.9,239.55,238.72,239.39,736158.0
2021-04-21 10:50:00,239.37,239.5,238.99,239.23,877209.0,239.37,239.5,238.99,239.23,877209.0
2021-04-21 10:55:00,239.26,239.42,239.0,239.11,490938.0,239.26,239.42,239.0,239.11,490938.0
2021-04-21 11:00:00,239.11,240.39,238.99,240.06,1135152.0,239.11,240.39,238.99,240.06,1135152.0
2021-04-21 11:05:00,240.02,241.33,239.95,241.03,1015443.0,240.02,241.33,239.95,241.03,1015443.0
2021-04-21 11:10:00,240.98,241.77,240.7,241.59,895503.0,240.98,241.77,240.7,241.59,895503.0
2021-04-21 11:15:00,241.55,242.07,241.45,241.76,693174.0,241.55,242.07,241.45,241.76,693174.0
2021-04-21 11:20:00,241.82,241.9,241.17,241.23,622356.0,241.82,241.9,241.17,241.23,622356.0
2021-04-21 11:25:00,241.2,241.24,240.62,241.0,781269.0,241.2,241.24,240.62,241.0,781269.0
2021-04-21 11:30:00,241.02,241.28,240.43,241.11,505413.0,241.02,241.28,240.43,241.11,505413.0
2021-04-21 11:35:00,241.08,241.16,240.4,240.67,399891.0,241.08,241.16,240.4,240.67,399891.0
2021-04-21 11:40:00,240.63,241.81,240.47,241.54,762513.0,240.63,241.81,240.47,241.54,762513.0
2021-04-21 11:45:00,241.59,243.17,241.4,243.06,1053735.0,241.59,243.17,241.4,243.06,1053735.0
2021-04-21 11:50:00,243.04,243.41,242.6,242.84,1030284.0,243.04,243.41,242.6,242.84,1030284.0
2021-04-21 11:55:00,242.84,242.92,242.43,242.53,371553.0,242.84,242.92,242.43,242.53,371553.0
2021-04-21 12:00:00,242.59,243.08,242.39,242.47,575478.0,242.59,243.08,242.39,242.47,575478.0
2021-04-21 12:05:00,242.47,243.07,242.37,242.75,436653.0,242.47,243.07,242.37,242.75,436653.0
2021-04-21 12:10:00,242.75,242.84,241.84,241.97,593304.0,242.75,242.84,241.84,241.97,593304.0
2021-04-21 12:15:00,241.95,243.81,241.84,243.67,1148103.0,241.95,243.81,241.84,243.67,1148103.0
2021-04-21 12:20:00,243.67,243.8,242.98,243.11,720837.0,243.67,243.8,242.98,243.11,720837.0
2021-04-21 12:25:00,243.17,243.6,242.77,242.89,474927.0,243.17,243.6,242.77,242.89,474927.0
2021-04-21 12:30:00,242.98,243.37,242.6,242.84,461469.0,242.98,243.37,242.6,242.84,461469.0
2021-04-21 12:35:00,242.94,243.5,242.82,243.46,487785.0,242.94,243.5,242.82,243.46,487785.0
2021-04-21 12:40:00,243.46,243.46,242.41,242.5,501735.0,243.46,243.46,242.41,242.5,501735.0
2021-04-21 12:45:00,242.5,242.62,241.09,241.64,2334495.0,242.5,242.62,241.09,241.64,2334495.0
2021-04-21 12:50:00,241.66,241.9,241.25,241.4,617922.0,241.66,241.9,241.25,241.4,617922.0
2021-04-21 12:55:00,241.39,241.63,240.92,241.35,525582.0,241.39,241.63,240.92,241.35,525582.0
2021-04-21 13:00:00,241.36,241.75,241.29,241.55,466155.0,241.36,241.75,241.29,241.55,466155.0
2021-04-21 13:05:00,241.62,241.86,241.03,241.79,446817.0,241.62,241.86,241.03,241.79,446817.0
2021-04-21 13:10:00,241.77,242.17,241.55,241.6,380991.0,241.77,242.17,241.55,241.6,380991.0
2021-04-21 13:15:00,241.61,242.1,241.55,241.9,241626.0,241.61,242.1,241.55,241.9,241626.0
2021-04-21 13:20:00,241.88,242.16,241.75,242.0,222738.0,241.88,242.16,241.75,242.0,222738.0
2021-04-21 13:25:00,241.97,241.97,241.13,241.18,318369.0,241.97,241.97,241.13,241.18,318369.0
2021-04-21 13:30:00,241.18,241.64,241.11,241.32,218901.0,241.18,241.64,241.11,241.32,218901.0
2021-04-21 13:35:00,241.3,241.56,241.02,241.46,294876.0,241.3,241.56,241.02,241.46,294876.0
2021-04-21 13:40:00,241.44,241.5,241.06,241.24,268689.0,241.44,241.5,241.06,241.24,268689.0
2021-04-21 13:45:00,241.25,242.02,241.21,241.86,379296.0,241.25,242.02,241.21,241.86,379296.0
2021-04-21 13:50:00,241.88,242.42,241.71,242.27,564495.0,241.88,242.42,241.71,242.27,564495.0
2021-04-21 13:55:00,242.3,242.6,242.22,242.5,374046.0,242.3,242.6,242.22,242.5,374046.0
2021-04-21 14:00:00,242.57,242.81,242.5,242.67,364326.0,242.57,242.81,242.5,242.67,364326.0
2021-04-21 14:05:00,242.65,242.79,242.22,242.62,353562.0,242.65,242.79,242.22,242.62,353562.0
2021-04-21 14:10:00,242.6,242.85,242.21,242.39,460731.0,242.6,242.85,242.21,242.39,460731.0
2021-04-21 14:15:00,242.37,242.97,242.26,242.7,404871.0,242.37,242.97,242.26,242.7,404871.0
2021-04-21 14:20:00,242.71,242.82,242.05,242.05,287559.0,242.71,242.82,242.05,242.05,287559.0
2021-04-21 14:25:00,242.11,243.43,241.98,243.38,642063.0,242.11,243.43,241.98,243.38,642063.0
2021-04-21 14:30:00,243.37,243.8,243.03,243.48,646617.0,243.37,243.8,243.03,243.48,646617.0
2021-04-21 14:35:00,243.42,243.72,243.2,243.31,480966.0,243.42,243.72,243.2,243.31,480966.0
2021-04-21 14:40:00,243.31,243.83,242.93,243.07,704157.0,243.31,243.83,242.93,243.07,704157.0
2021-04-21 14:45:00,243.07,243.33,242.86,243.16,421995.0,243.07,243.33,242.86,243.16,421995.0
2021-04-21 14:50:00,243.17,243.62,242.71,243.33,514812.0,243.17,243.62,242.71,243.33,514812.0
2021-04-21 14:55:00,243.34,243.35,242.71,243.18,471726.0,243.34,243.35,242.71,243.18,471726.0
2021-04-21 15:00:00,243.18,244.0,243.09,243.92,602709.0,243.18,244.0,243.09,243.92,602709.0
2021-04-21 15:05:00,243.92,244.83,243.67,244.61,857712.0,243.92,244.83,243.67,244.61,857712.0
2021-04-21 15:10:00,244.59,244.98,244.47,244.7,610011.0,244.59,244.98,244.47,244.7,610011.0
2021-04-21 15:15:00,244.65,245.66,244.65,245.38,882411.0,244.65,245.66,244.65,245.38,882411.0
2021-04-21 15:20:00,245.39,245.67,245.0,245.62,488100.0,245.39,245.67,245.0,245.62,488100.0
2021-04-21 15:25:00,245.66,246.36,245.6,246.18,830442.0,245.66,246.36,245.6,246.18,830442.0
2021-04-21 15:30:00,246.23,246.67,246.07,246.64,727272.0,246.23,246.67,246.07,246.64,727272.0
2021-04-21 15:35:00,246.62,246.93,246.39,246.78,664845.0,246.62,246.93,246.39,246.78,664845.0
2021-04-21 15:40:00,246.81,246.92,246.43,246.84,522390.0,246.81,246.92,246.43,246.84,522390.0
2021-04-21 15:45:00,246.84,247.74,246.77,247.72,830937.0,246.84,247.74,246.77,247.72,830937.0
2021-04-21 15:50:00,247.75,248.18,246.84,248.1,1220307.0,247.75,248.18,246.84,248.1,1220307.0
2021-04-21 15:55:00,248.09,248.28,247.72,247.97,1140462.0,248.09,248.28,247.72,247.97,1140462.0
2021-04-22 09:30:00,247.15,251.0,247.12,250.69,2906058.0,247.15,251.0,247.12,250.69,2906058.0
2021-04-22 09:35:00,250.67,251.26,249.01,249.24,2198913.0,250.67,251.26,249.01,249.24,2198913.0
2021-04-22 09:40:00,249.28,249.42,248.11,248.39,1500102.0,249.28,249.42,248.11,248.39,1500102.0
2021-04-22 09:45:00,248.49,248.49,246.17,246.75,1902543.0,248.49,248.49,246.17,246.75,1902543.0
2021-04-22 09:50:00,246.7,247.5,245.88,247.19,1411680.0,246.7,247.5,245.88,247.19,1411680.0
2021-04-22 09:55:00,247.18,248.28,246.98,247.61,1412448.0,247.18,248.28,246.98,247.61,1412448.0
2021-04-22 10:00:00,247.58,247.76,246.58,247.18,957450.0,247.58,247.76,246.58,247.18,957450.0
2021-04-22 10:05:00,247.12,249.17,247.12,248.62,1584783.0,247.12,249.17,247.12,248.62,1584783.0
2021-04-22 10:10:00,248.65,248.66,247.09,247.59,807492.0,248.65,248.66,247.09,247.59,807492.0
2021-04-22 10:15:00,247.57,247.7,245.93,246.75,1257699.0,247.57,247.7,245.93,246.75,1257699.0
2021-04-22 10:20:00,246.85,247.19,246.13,246.66,829548.0,246.85,247.19,246.13,246.66,829548.0
2021-04-22 10:25:00,246.68,247.81,246.61,247.5,919311.0,246.68,247.81,246.61,247.5,919311.0
2021-04-22 10:30:00,247.51,248.1,247.05,247.75,913884.0,247.51,248.1,247.05,247.75,913884.0
2021-04-22 10:35:00,247.74,248.74,247.74,248.02,999258.0,247.74,248.74,247.74,248.02,999258.0
2021-04-22 10:40:00,248.0,248.05,246.74,247.09,632031.0,248.0,248.05,246.74,247.09,632031.0
2021-04-22 10:45:00,247.04,247.89,247.04,247.83,610293.0,247.04,247.89,247.04,247.83,610293.0
2021-04-22 10:50:00,247.86,248.23,247.0,247.99,873792.0,247.86,248.23,247.0,247.99,873792.0
2021-04-22 10:55:00,248.0,248.0,247.0,247.5,410481.0,248.0,248.0,247.0,247.5,410481.0
2021-04-22 11:00:00,247.5,248.01,247.0,247.04,489771.0,247.5,248.01,247.0,247.04,489771.0
2021-04-22 11:05:00,247.07,247.41,246.51,247.38,677238.0,247.07,247.41,246.51,247.38,677238.0
2021-04-22 11:10:00,247.4,247.4,246.33,246.52,558180.0,247.4,247.4,246.33,246.52,558180.0
2021-04-22 11:15:00,246.51,246.55,245.07,245.34,1125258.0,246.51,246.55,245.07,245.34,1125258.0
2021-04-22 11:20:00,245.33,245.9,245.21,245.66,622764.0,245.33,245.9,245.21,245.66,622764.0
2021-04-22 11:25:00,245.6,246.5,245.24,246.12,614772.0,245.6,246.5,245.24,246.12,614772.0
2021-04-22 11:30:00,246.07,246.63,245.6,246.43,529056.0,246.07,246.63,245.6,246.43,529056.0
2021-04-22 11:35:00,246.56,246.68,245.97,246.49,445536.0,246.56,246.68,245.97,246.49,445536.0
2021-04-22 11:40:00,246.48,246.52,245.7,245.99,345366.0,246.48,246.52,245.7,245.99,345366.0
2021-04-22 11:45:00,246.0,246.16,244.59,244.9,858900.0,246.0,246.16,244.59,244.9,858900.0
2021-04-22 11:50:00,244.91,245.29,244.59,244.83,656880.0,244.91,245.29,244.59,244.83,656880.0
2021-04-22 11:55:00,244.8,245.33,244.43,244.78,506940.0,244.8,245.33,244.43,244.78,506940.0
2021-04-22 12:00:00,244.84,245.2,244.67,244.73,353757.0,244.84,245.2,244.67,244.73,353757.0
2021-04-22 12:05:00,244.67,245.03,244.46,244.74,365700.0,244.67,245.03,244.46,244.74,365700.0
2021-04-22 12:10:00,244.77,245.85,244.73,245.73,659871.0,244.77,245.85,244.73,245.73,659871.0
2021-04-22 12:15:00,245.73,246.03,245.31,245.57,501462.0,245.73,246.03,245.31,245.57,501462.0
2021-04-22 12:20:00,245.57,246.35,245.55,246.27,565974.0,245.57,246.35,245.55,246.27,565974.0
2021-04-22 12:25:00,246.25,246.64,246.06,246.53,440628.0,246.25,246.64,246.06,246.53,440628.0
2021-04-22 12:30:00,246.52,247.27,246.47,247.13,718647.0,246.52,247.27,246.47,247.13,718647.0
2021-04-22 12:35:00,247.12,247.96,247.03,247.39,868065.0,247.12,247.96,247.03,247.39,868065.0
2021-04-22 12:40:00,247.43,247.95,247.29,247.3,492129.0,247.43,247.95,247.29,247.3,492129.0
2021-04-22 12:45:00,247.29,247.79,247.21,247.27,615273.0,247.29,247.79,247.21,247.27,615273.0
2021-04-22 12:50:00,247.27,247.77,247.18,247.46,387351.0,247.27,247.77,247.18,247.46,387351.0
2021-04-22 12:55:00,247.47,247.94,247.34,247.82,388269.0,247.47,247.94,247.34,247.82,388269.0
2021-04-22 13:00:00,247.78,248.39,247.73,248.39,957846.0,247.78,248.39,247.73,248.39,957846.0
2021-04-22 13:05:00,248.38,248.59,244.93,245.42,1795107.0,248.38,248.59,244.93,245.42,1795107.0
2021-04-22 13:10:00,245.35,245.57,243.17,244.71,1695498.0,245.35,245.57,243.17,244.71,1695498.0
2021-04-22 13:15:00,244.67,244.74,241.71,241.81,1333800.0,244.67,244.74,241.71,241.81,1333800.0
2021-04-22 13:20:00,241.83,244.49,241.67,244.12,1736730.0,241.83,244.49,241.67,244.12,1736730.0
2021-04-22 13:25:00,244.15,244.99,243.54,244.91,1178169.0,244.15,244.99,243.54,244.91,1178169.0
2021-04-22 13:30:00,244.88,244.88,243.6,244.43,922014.0,244.88,244.88,243.6,244.43,922014.0
2021-04-22 13:35:00,244.38,244.49,243.13,243.47,642243.0,244.38,244.49,243.13,243.47,642243.0
2021-04-22 13:40:00,243.39,243.42,242.15,242.19,724383.0,243.39,243.42,242.15,242.19,724383.0
2021-04-22 13:45:00,242.18,243.29,241.67,241.83,960738.0,242.18,243.29,241.67,241.83,960738.0
2021-04-22 13:50:00,241.82,242.3,240.87,240.89,1004034.0,241.82,242.3,240.87,240.89,1004034.0
2021-04-22 13:55:00,240.88,241.82,240.49,241.1,1174017.0,240.88,241.82,240.49,241.1,1174017.0
2021-04-22 14:00:00,240.96,240.96,239.35,240.37,1323126.0,240.96,240.96,239.35,240.37,1323126.0
2021-04-22 14:05:00,240.32,241.45,239.85,241.25,1229838.0,240.32,241.45,239.85,241.25,1229838.0
2021-04-22 14:10:00,241.27,241.63,240.62,241.47,834723.0,241.27,241.63,240.62,241.47,834723.0
2021-04-22 14:15:00,241.51,241.64,240.74,241.15,711243.0,241.51,241.64,240.74,241.15,711243.0
2021-04-22 14:20:00,241.22,241.39,240.37,241.14,475089.0,241.22,241.39,240.37,241.14,475089.0
2021-04-22 14:25:00,241.17,242.27,240.63,242.19,927750.0,241.17,242.27,240.63,242.19,927750.0
2021-04-22 14:30:00,242.16,242.2,241.69,241.78,612012.0,242.16,242.2,241.69,241.78,612012.0
2021-04-22 14:35:00,241.78,242.46,241.57,242.3,651753.0,241.78,242.46,241.57,242.3,651753.0
2021-04-22 14:40:00,242.37,242.73,242.19,242.62,564486.0,242.37,242.73,242.19,242.62,564486.0
2021-04-22 14:45:00,242.67,242.76,241.11,241.39,528255.0,242.67,242.76,241.11,241.39,528255.0
2021-04-22 14:50:00,241.41,241.67,240.75,241.12,621234.0,241.41,241.67,240.75,241.12,621234.0
2021-04-22 14:55:00,241.11,241.6,240.73,241.37,519717.0,241.11,241.6,240.73,241.37,519717.0
2021-04-22 15:00:00,241.37,243.13,241.07,242.89,915954.0,241.37,243.13,241.07,242.89,915954.0
2021-04-22 15:05:00,242.86,242.9,240.9,241.11,482013.0,242.86,242.9,240.9,241.11,482013.0
2021-04-22 15:10:00,241.1,241.5,240.88,241.0,445434.0,241.1,241.5,240.88,241.0,445434.0
2021-04-22 15:15:00,241.08,241.28,239.88,240.32,526938.0,241.08,241.28,239.88,240.32,526938.0
2021-04-22 15:20:00,240.34,240.8,239.74,239.79,478848.0,240.34,240.8,239.74,239.79,478848.0
2021-04-22 15:25:00,239.83,240.39,239.69,240.01,490719.0,239.83,240.39,239.69,240.01,490719.0
2021-04-22 15:30:00,240.01,240.95,239.87,240.82,650637.0,240.01,240.95,239.87,240.82,650637.0
2021-04-22 15:35:00,240.82,241.12,240.14,240.26,460710.0,240.82,241.12,240.14,240.26,460710.0
2021-04-22 15:40:00,240.3,240.51,239.55,239.69,512193.0,240.3,240.51,239.55,239.69,512193.0
2021-04-22 15:45:00,239.66,240.66,239.53,239.76,566568.0,239.66,240.66,239.53,239.76,566568.0
2021-04-22 15:50:00,239.79,240.4,239.4,239.59,532596.0,239.79,240.4,239.4,239.59,532596.0
2021-04-22 15:55:00,239.62,239.99,239.35,239.93,1098147.0,239.62,239.99,239.35,239.93,1098147.0
2021-04-23 09:30:00,239.92,240.56,238.49,240.22,1805802.0,239.92,240.56,238.49,240.22,1805802.0
2021-04-23 09:35:00,240.15,241.59,240.09,240.66,1402089.0,240.15,241.59,240.09,240.66,1402089.0
2021-04-23 09:40:00,240.74,240.92,239.52,240.83,1304589.0,240.74,240.92,239.52,240.83,1304589.0
2021-04-23 09:45:00,240.85,241.97,239.81,241.79,1717974.0,240.85,241.97,239.81,241.79,1717974.0
2021-04-23 09:50:00,241.78,242.57,241.49,242.17,1493034.0,241.78,242.57,241.49,242.17,1493034.0
2021-04-23 09:55:00,242.22,243.3,241.74,243.01,1302552.0,242.22,243.3,241.74,243.01,1302552.0
2021-04-23 10:00:00,243.02,243.48,242.7,243.09,1221957.0,243.02,243.48,242.7,243.09,1221957.0
2021-04-23 10:05:00,243.06,243.77,242.73,243.35,1212087.0,243.06,243.77,242.73,243.35,1212087.0
2021-04-23 10:10:00,243.33,243.91,243.08,243.5,828921.0,243.33,243.91,243.08,243.5,828921.0
2021-04-23 10:15:00,243.5,243.58,242.74,243.17,798093.0,243.5,243.58,242.74,243.17,798093.0
2021-04-23 10:20:00,243.17,243.17,242.18,242.99,892230.0,243.17,243.17,242.18,242.99,892230.0
2021-04-23 10:25:00,242.99,244.13,242.99,243.67,1205373.0,242.99,244.13,242.99,243.67,1205373.0
2021-04-23 10:30:00,243.7,243.97,243.04,243.64,971553.0,243.7,243.97,243.04,243.64,971553.0
2021-04-23 10:35:00,243.68,243.71,242.63,242.94,619179.0,243.68,243.71,242.63,242.94,619179.0
2021-04-23 10:40:00,242.97,243.37,242.45,242.52,590367.0,242.97,243.37,242.45,242.52,590367.0
2021-04-23 10:45:00,242.51,243.33,242.46,242.89,514548.0,242.51,243.33,242.46,242.89,514548.0
2021-04-23 10:50:00,242.85,242.92,242.38,242.6,365016.0,242.85,242.92,242.38,242.6,365016.0
2021-04-23 10:55:00,242.64,243.13,242.2,242.5,980658.0,242.64,243.13,242.2,242.5,980658.0
2021-04-23 11:00:00,242.6,244.27,242.56,244.08,933633.0,242.6,244.27,242.56,244.08,933633.0
2021-04-23 11:05:00,244.07,244.19,243.55,243.74,805182.0,244.07,244.19,243.55,243.74,805182.0
2021-04-23 11:10:00,243.79,243.98,243.42,243.6,442713.0,243.79,243.98,243.42,243.6,442713.0
2021-04-23 11:15:00,243.64,245.06,243.64,244.97,1092774.0,243.64,245.06,243.64,244.97,1092774.0
2021-04-23 11:20:00,244.95,245.52,244.56,244.92,671973.0,244.95,245.52,244.56,244.92,671973.0
2021-04-23 11:25:00,245.0,245.48,244.5,244.79,782709.0,245.0,245.48,244.5,244.79,782709.0
2021-04-23 11:30:00,244.78,245.21,244.5,244.87,520920.0,244.78,245.21,244.5,244.87,520920.0
2021-04-23 11:35:00,244.9,245.47,244.24,245.31,729225.0,244.9,245.47,244.24,245.31,729225.0
2021-04-23 11:40:00,245.31,245.52,244.74,245.01,531093.0,245.31,245.52,244.74,245.01,531093.0
2021-04-23 11:45:00,245.04,245.79,245.03,245.58,649503.0,245.04,245.79,245.03,245.58,649503.0
2021-04-23 11:50:00,245.57,245.7,245.0,245.12,411894.0,245.57,245.7,245.0,245.12,411894.0
2021-04-23 11:55:00,245.1,245.26,244.62,244.74,383862.0,245.1,245.26,244.62,244.74,383862.0
2021-04-23 12:00:00,244.74,244.87,244.5,244.69,399996.0,244.74,244.87,244.5,244.69,399996.0
2021-04-23 12:05:00,244.71,245.14,244.5,244.7,465444.0,244.71,245.14,244.5,244.7,465444.0
2021-04-23 12:10:00,244.69,244.73,243.68,243.95,633192.0,244.69,244.73,243.68,243.95,633192.0
2021-04-23 12:15:00,243.97,244.05,243.47,243.88,581199.0,243.97,244.05,243.47,243.88,581199.0
2021-04-23 12:20:00,243.85,244.46,243.67,244.33,530661.0,243.85,244.46,243.67,244.33,530661.0
2021-04-23 12:25:00,244.36,244.37,243.6,243.79,393426.0,244.36,244.37,243.6,243.79,393426.0
2021-04-23 12:30:00,243.8,244.37,243.75,244.31,338133.0,243.8,244.37,243.75,244.31,338133.0
2021-04-23 12:35:00,244.31,244.87,244.09,244.53,478599.0,244.31,244.87,244.09,244.53,478599.0
2021-04-23 12:40:00,244.53,244.63,244.09,244.44,357303.0,244.53,244.63,244.09,244.44,357303.0
2021-04-23 12:45:00,244.48,244.98,244.43,244.66,371691.0,244.48,244.98,244.43,244.66,371691.0
2021-04-23 12:50:00,244.63,245.18,244.52,244.81,426639.0,244.63,245.18,244.52,244.81,426639.0
2021-04-23 12:55:00,244.84,245.04,244.49,244.55,237981.0,244.84,245.04,244.49,244.55,237981.0
2021-04-23 13:00:00,244.54,244.61,244.33,244.44,201897.0,244.54,244.61,244.33,244.44,201897.0
2021-04-23 13:05:00,244.45,244.59,244.25,244.28,178380.0,244.45,244.59,244.25,244.28,178380.0
2021-04-23 13:10:00,244.34,244.43,243.88,244.08,211701.0,244.34,244.43,243.88,244.08,211701.0
2021-04-23 13:15:00,244.09,244.17,243.89,244.1,195309.0,244.09,244.17,243.89,244.1,195309.0
2021-04-23 13:20:00,244.08,244.17,243.69,244.11,179304.0,244.08,244.17,243.69,244.11,179304.0
2021-04-23 13:25:00,244.13,244.35,243.88,244.35,257667.0,244.13,244.35,243.88,244.35,257667.0
2021-04-23 13:30:00,244.34,244.37,244.02,244.29,219954.0,244.34,244.37,244.02,244.29,219954.0
2021-04-23 13:35:00,244.26,244.55,244.14,244.53,173271.0,244.26,244.55,244.14,244.53,173271.0
2021-04-23 13:40:00,244.51,244.53,244.11,244.14,169854.0,244.51,244.53,244.11,244.14,169854.0
2021-04-23 13:45:00,244.17,244.2,243.89,243.93,185577.0,244.17,244.2,243.89,243.93,185577.0
2021-04-23 13:50:00,243.92,244.19,243.69,243.69,266388.0,243.92,244.19,243.69,243.69,266388.0
2021-04-23 13:55:00,243.74,243.81,243.45,243.76,311616.0,243.74,243.81,243.45,243.76,311616.0
2021-04-23 14:00:00,243.73,243.8,242.67,242.94,683976.0,243.73,243.8,242.67,242.94,683976.0
2021-04-23 14:05:00,242.9,243.02,242.6,242.73,333021.0,242.9,243.02,242.6,242.73,333021.0
2021-04-23 14:10:00,242.73,243.12,242.63,242.75,314214.0,242.73,243.12,242.63,242.75,314214.0
2021-04-23 14:15:00,242.77,242.88,241.41,241.5,782625.0,242.77,242.88,241.41,241.5,782625.0
2021-04-23 14:20:00,241.49,242.08,241.43,241.9,599079.0,241.49,242.08,241.43,241.9,599079.0
2021-04-23 14:25:00,241.87,242.3,241.73,242.28,295365.0,241.87,242.3,241.73,242.28,295365.0
2021-04-23 14:30:00,242.29,242.33,241.85,241.96,343176.0,242.29,242.33,241.85,241.96,343176.0
2021-04-23 14:35:00,241.95,241.95,240.7,240.88,782982.0,241.95,241.95,240.7,240.88,782982.0
2021-04-23 14:40:00,240.95,241.12,240.56,240.82,389550.0,240.95,241.12,240.56,240.82,389550.0
2021-04-23 14:45:00,240.81,241.33,240.81,241.17,550662.0,240.81,241.33,240.81,241.17,550662.0
2021-04-23 14:50:00,241.16,241.99,241.12,241.99,447549.0,241.16,241.99,241.12,241.99,447549.0
2021-04-23 14:55:00,241.96,242.84,241.96,242.76,708156.0,241.96,242.84,241.96,242.76,708156.0
2021-04-23 15:00:00,242.81,242.83,241.89,241.95,507213.0,242.81,242.83,241.89,241.95,507213.0
2021-04-23 15:05:00,241.98,242.67,241.97,242.51,330441.0,241.98,242.67,241.97,242.51,330441.0
2021-04-23 15:10:00,242.49,243.22,242.48,243.07,416817.0,242.49,243.22,242.48,243.07,416817.0
2021-04-23 15:15:00,243.08,243.19,242.74,243.0,373146.0,243.08,243.19,242.74,243.0,373146.0
2021-04-23 15:20:00,242.97,243.3,242.97,243.05,398439.0,242.97,243.3,242.97,243.05,398439.0
2021-04-23 15:25:00,243.05,243.2,242.86,243.15,255318.0,243.05,243.2,242.86,243.15,255318.0
2021-04-23 15:30:00,243.12,243.67,243.12,243.37,501150.0,243.12,243.67,243.12,243.37,501150.0
2021-04-23 15:35:00,243.38,243.73,243.37,243.42,366357.0,243.38,243.73,243.37,243.42,366357.0
2021-04-23 15:40:00,243.45,243.45,242.81,242.83,490839.0,243.45,243.45,242.81,242.83,490839.0
2021-04-23 15:45:00,242.8,242.84,242.34,242.68,494460.0,242.8,242.84,242.34,242.68,494460.0
2021-04-23 15:50:00,242.69,243.11,242.33,243.02,810282.0,242.69,243.11,242.33,243.02,810282.0
2021-04-23 15:55:00,243.05,243.33,242.82,243.13,3017544.0,243.05,243.33,242.82,243.13,3017544.0
2021-04-26 09:30:00,247.0,249.77,246.66,248.58,3429672.0,247.0,249.77,246.66,248.58,3429672.0
2021-04-26 09:35:00,248.61,249.36,247.83,248.24,1467810.0,248.61,249.36,247.83,248.24,1467810.0
2021-04-26 09:40:00,248.33,249.01,247.27,247.94,1388934.0,248.33,249.01,247.27,247.94,1388934.0
2021-04-26 09:45:00,248.0,248.18,245.92,245.98,1419891.0,248.0,248.18,245.92,245.98,1419891.0
2021-04-26 09:50:00,245.92,246.27,244.68,245.19,1766124.0,245.92,246.27,244.68,245.19,1766124.0
2021-04-26 09:55:00,245.27,246.02,245.26,245.4,1192371.0,245.27,246.02,245.26,245.4,1192371.0
2021-04-26 10:00:00,245.37,245.67,244.23,244.75,1197783.0,245.37,245.67,244.23,244.75,1197783.0
2021-04-26 10:05:00,244.76,245.74,244.47,245.36,993492.0,244.76,245.74,244.47,245.36,993492.0
2021-04-26 10:10:00,245.36,245.36,244.2,244.71,773955.0,245.36,245.36,244.2,244.71,773955.0
2021-04-26 10:15:00,244.75,245.77,244.49,244.98,1047096.0,244.75,245.77,244.49,244.98,1047096.0
2021-04-26 10:20:00,245.0,245.54,244.47,244.92,878295.0,245.0,245.54,244.47,244.92,878295.0
2021-04-26 10:25:00,244.93,246.24,244.61,246.12,1242048.0,244.93,246.24,244.61,246.12,1242048.0
2021-04-26 10:30:00,246.09,246.33,245.33,245.61,746904.0,246.09,246.33,245.33,245.61,746904.0
2021-04-26 10:35:00,245.65,246.2,245.47,245.97,763854.0,245.65,246.2,245.47,245.97,763854.0
2021-04-26 10:40:00,245.92,246.67,245.92,246.08,1034211.0,245.92,246.67,245.92,246.08,1034211.0
2021-04-26 10:45:00,246.11,246.39,245.64,246.2,547158.0,246.11,246.39,245.64,246.2,547158.0
2021-04-26 10:50:00,246.17,246.93,245.52,245.74,1102422.0,246.17,246.93,245.52,245.74,1102422.0
2021-04-26 10:55:00,245.77,245.91,245.33,245.65,575760.0,245.77,245.91,245.33,245.65,575760.0
2021-04-26 11:00:00,245.66,246.3,245.57,246.28,581778.0,245.66,246.3,245.57,246.28,581778.0
2021-04-26 11:05:00,246.25,246.33,245.63,245.83,332604.0,246.25,246.33,245.63,245.83,332604.0
2021-04-26 11:10:00,245.8,246.26,245.57,246.18,517254.0,245.8,246.26,245.57,246.18,517254.0
2021-04-26 11:15:00,246.18,246.2,245.5,245.71,593187.0,246.18,246.2,245.5,245.71,593187.0
2021-04-26 11:20:00,245.72,246.02,245.47,245.98,363600.0,245.72,246.02,245.47,245.98,363600.0
2021-04-26 11:25:00,245.99,246.79,245.81,246.38,757245.0,245.99,246.79,245.81,246.38,757245.0
2021-04-26 11:30:00,246.44,246.67,246.11,246.47,518991.0,246.44,246.67,246.11,246.47,518991.0
2021-04-26 11:35:00,246.5,247.23,246.5,247.08,1033653.0,246.5,247.23,246.5,247.08,1033653.0
2021-04-26 11:40:00,247.08,247.12,246.46,246.57,747171.0,247.08,247.12,246.46,246.57,747171.0
2021-04-26 11:45:00,246.58,246.69,245.84,245.94,580851.0,246.58,246.69,245.84,245.94,580851.0
2021-04-26 11:50:00,245.91,246.06,245.58,245.93,375072.0,245.91,246.06,245.58,245.93,375072.0
2021-04-26 11:55:00,245.92,246.13,245.79,246.1,200646.0,245.92,246.13,245.79,246.1,200646.0
2021-04-26 12:00:00,246.08,246.33,246.0,246.15,298449.0,246.08,246.33,246.0,246.15,298449.0
2021-04-26 12:05:00,246.21,246.48,245.38,245.53,454116.0,246.21,246.48,245.38,245.53,454116.0
2021-04-26 12:10:00,245.52,245.76,245.37,245.58,328770.0,245.52,245.76,245.37,245.58,328770.0
2021-04-26 12:15:00,245.57,246.24,245.43,246.23,308757.0,245.57,246.24,245.43,246.23,308757.0
2021-04-26 12:20:00,246.23,246.5,246.14,246.27,370695.0,246.23,246.5,246.14,246.27,370695.0
2021-04-26 12:25:00,246.25,246.31,245.83,246.08,249564.0,246.25,246.31,245.83,246.08,249564.0
2021-04-26 12:30:00,246.1,246.1,245.67,245.95,146202.0,246.1,246.1,245.67,245.95,146202.0
2021-04-26 12:35:00,245.94,246.63,245.9,246.49,387078.0,245.94,246.63,245.9,246.49,387078.0
2021-04-26 12:40:00,246.45,246.53,246.1,246.48,273204.0,246.45,246.53,246.1,246.48,273204.0
2021-04-26 12:45:00,246.5,246.93,246.45,246.45,612945.0,246.5,246.93,246.45,246.45,612945.0
2021-04-26 12:50:00,246.45,246.53,246.07,246.14,322470.0,246.45,246.53,246.07,246.14,322470.0
2021-04-26 12:55:00,246.14,246.27,245.83,246.14,276837.0,246.14,246.27,245.83,246.14,276837.0
2021-04-26 13:00:00,246.18,246.42,246.12,246.14,289086.0,246.18,246.42,246.12,246.14,289086.0
2021-04-26 13:05:00,246.16,246.47,245.67,245.82,471876.0,246.16,246.47,245.67,245.82,471876.0
2021-04-26 13:10:00,245.84,246.2,245.71,246.04,241398.0,245.84,246.2,245.71,246.04,241398.0
2021-04-26 13:15:00,246.06,246.14,245.63,245.71,248052.0,246.06,246.14,245.63,245.71,248052.0
2021-04-26 13:20:00,245.7,245.82,245.45,245.51,271446.0,245.7,245.82,245.45,245.51,271446.0
2021-04-26 13:25:00,245.51,245.75,245.12,245.4,426120.0,245.51,245.75,245.12,245.4,426120.0
2021-04-26 13:30:00,245.38,245.48,245.07,245.46,317181.0,245.38,245.48,245.07,245.46,317181.0
2021-04-26 13:35:00,245.46,245.5,245.07,245.12,293193.0,245.46,245.5,245.07,245.12,293193.0
2021-04-26 13:40:00,245.08,245.41,245.0,245.23,330144.0,245.08,245.41,245.0,245.23,330144.0
2021-04-26 13:45:00,245.23,245.73,245.04,245.5,590259.0,245.23,245.73,245.04,245.5,590259.0
2021-04-26 13:50:00,245.5,245.53,245.18,245.46,243171.0,245.5,245.53,245.18,245.46,243171.0
2021-04-26 13:55:00,245.39,245.43,245.04,245.14,205893.0,245.39,245.43,245.04,245.14,205893.0
2021-04-26 14:00:00,245.15,245.42,245.1,245.33,200919.0,245.15,245.42,245.1,245.33,200919.0
2021-04-26 14:05:00,245.33,245.92,245.31,245.62,310272.0,245.33,245.92,245.31,245.62,310272.0
2021-04-26 14:10:00,245.6,245.87,245.51,245.66,407682.0,245.6,245.87,245.51,245.66,407682.0
2021-04-26 14:15:00,245.63,245.79,245.57,245.64,225837.0,245.63,245.79,245.57,245.64,225837.0
2021-04-26 14:20:00,245.64,245.67,245.53,245.64,222561.0,245.64,245.67,245.53,245.64,222561.0
2021-04-26 14:25:00,245.61,245.62,245.33,245.59,181812.0,245.61,245.62,245.33,245.59,181812.0
2021-04-26 14:30:00,245.55,246.1,245.55,245.63,632130.0,245.55,246.1,245.55,245.63,632130.0
2021-04-26 14:35:00,245.61,245.62,245.17,245.32,289449.0,245.61,245.62,245.17,245.32,289449.0
2021-04-26 14:40:00,245.33,245.46,245.23,245.35,198351.0,245.33,245.46,245.23,245.35,198351.0
2021-04-26 14:45:00,245.36,245.59,245.28,245.39,205740.0,245.36,245.59,245.28,245.39,205740.0
2021-04-26 14:50:00,245.4,245.63,245.29,245.57,178548.0,245.4,245.63,245.29,245.57,178548.0
2021-04-26 14:55:00,245.58,245.75,245.38,245.55,438714.0,245.58,245.75,245.38,245.55,438714.0
2021-04-26 15:00:00,245.58,245.64,245.17,245.31,319689.0,245.58,245.64,245.17,245.31,319689.0
2021-04-26 15:05:00,245.3,245.5,245.19,245.44,201252.0,245.3,245.5,245.19,245.44,201252.0
2021-04-26 15:10:00,245.44,245.56,245.22,245.26,208695.0,245.44,245.56,245.22,245.26,208695.0
2021-04-26 15:15:00,245.3,245.68,245.26,245.46,391737.0,245.3,245.68,245.26,245.46,391737.0
2021-04-26 15:20:00,245.45,245.99,245.28,245.82,568953.0,245.45,245.99,245.28,245.82,568953.0
2021-04-26 15:25:00,245.83,246.86,245.74,245.87,1025037.0,245.83,246.86,245.74,245.87,1025037.0
2021-04-26 15:30:00,245.86,245.94,245.02,245.26,912669.0,245.86,245.94,245.02,245.26,912669.0
2021-04-26 15:35:00,245.28,245.53,245.02,245.24,480189.0,245.28,245.53,245.02,245.24,480189.0
2021-04-26 15:40:00,245.27,245.68,245.27,245.6,474693.0,245.27,245.68,245.27,245.6,474693.0
2021-04-26 15:45:00,245.59,245.7,244.49,244.76,1011969.0,245.59,245.7,244.49,244.76,1011969.0
2021-04-26 15:50:00,244.75,246.09,244.71,245.65,1439244.0,244.75,246.09,244.71,245.65,1439244.0
2021-04-26 15:55:00,245.64,246.0,245.5,246.0,1315296.0,245.64,246.0,245.5,246.0,1315296.0
2021-04-27 09:30:00,239.32,240.67,238.34,239.45,3265725.0,239.32,240.67,238.34,239.45,3265725.0
2021-04-27 09:35:00,239.5,241.33,238.54,240.83,2414187.0,239.5,241.33,238.54,240.83,2414187.0
2021-04-27 09:40:00,240.83,241.2,238.42,238.77,1875633.0,240.83,241.2,238.42,238.77,1875633.0
2021-04-27 09:45:00,238.74,238.88,236.07,236.1,2468904.0,238.74,238.88,236.07,236.1,2468904.0
2021-04-27 09:50:00,236.09,237.25,235.72,236.81,1733949.0,236.09,237.25,235.72,236.81,1733949.0
2021-04-27 09:55:00,236.75,237.07,235.85,236.78,1239951.0,236.75,237.07,235.85,236.78,1239951.0
2021-04-27 10:00:00,236.77,237.51,235.4,237.43,1698465.0,236.77,237.51,235.4,237.43,1698465.0
2021-04-27 10:05:00,237.41,237.67,236.82,236.88,1334766.0,237.41,237.67,236.82,236.88,1334766.0
2021-04-27 10:10:00,236.94,237.11,236.17,236.26,923985.0,236.94,237.11,236.17,236.26,923985.0
2021-04-27 10:15:00,236.25,236.39,235.08,235.47,1451421.0,236.25,236.39,235.08,235.47,1451421.0
2021-04-27 10:20:00,235.44,236.38,235.08,236.27,959211.0,235.44,236.38,235.08,236.27,959211.0
2021-04-27 10:25:00,236.22,236.27,235.33,236.13,839853.0,236.22,236.27,235.33,236.13,839853.0
2021-04-27 10:30:00,236.11,236.47,235.6,236.05,757884.0,236.11,236.47,235.6,236.05,757884.0
2021-04-27 10:35:00,236.05,236.2,235.03,235.41,978951.0,236.05,236.2,235.03,235.41,978951.0
2021-04-27 10:40:00,235.34,235.96,235.13,235.47,1112235.0,235.34,235.96,235.13,235.47,1112235.0
2021-04-27 10:45:00,235.46,235.9,235.32,235.7,762003.0,235.46,235.9,235.32,235.7,762003.0
2021-04-27 10:50:00,235.68,236.63,235.27,236.28,971766.0,235.68,236.63,235.27,236.28,971766.0
2021-04-27 10:55:00,236.26,236.61,236.05,236.21,492624.0,236.26,236.61,236.05,236.21,492624.0
2021-04-27 11:00:00,236.21,236.22,235.27,235.39,615831.0,236.21,236.22,235.27,235.39,615831.0
2021-04-27 11:05:00,235.4,235.79,235.27,235.79,459525.0,235.4,235.79,235.27,235.79,459525.0
2021-04-27 11:10:00,235.76,236.55,235.72,236.39,665352.0,235.76,236.55,235.72,236.39,665352.0
2021-04-27 11:15:00,236.38,236.87,236.33,236.67,930672.0,236.38,236.87,236.33,236.67,930672.0
2021-04-27 11:20:00,236.65,238.2,236.58,238.0,1199928.0,236.65,238.2,236.58,238.0,1199928.0
2021-04-27 11:25:00,237.97,238.21,237.51,237.96,974670.0,237.97,238.21,237.51,237.96,974670.0
2021-04-27 11:30:00,237.97,238.63,237.52,238.41,903474.0,237.97,238.63,237.52,238.41,903474.0
2021-04-27 11:35:00,238.43,238.61,238.19,238.55,710253.0,238.43,238.61,238.19,238.55,710253.0
2021-04-27 11:40:00,238.55,238.55,237.71,238.39,555930.0,238.55,238.55,237.71,238.39,555930.0
2021-04-27 11:45:00,238.39,239.32,238.26,238.87,764010.0,238.39,239.32,238.26,238.87,764010.0
2021-04-27 11:50:00,238.84,238.97,238.44,238.44,437328.0,238.84,238.97,238.44,238.44,437328.0
2021-04-27 11:55:00,238.48,238.51,237.83,237.85,684276.0,238.48,238.51,237.83,237.85,684276.0
2021-04-27 12:00:00,237.86,238.33,237.86,238.03,419064.0,237.86,238.33,237.86,238.03,419064.0
2021-04-27 12:05:00,238.06,238.15,237.38,237.4,392733.0,238.06,238.15,237.38,237.4,392733.0
2021-04-27 12:10:00,237.44,237.67,237.07,237.67,575019.0,237.44,237.67,237.07,237.67,575019.0
2021-04-27 12:15:00,237.64,238.4,237.5,238.14,572841.0,237.64,238.4,237.5,238.14,572841.0
2021-04-27 12:20:00,238.21,238.53,238.07,238.26,376515.0,238.21,238.53,238.07,238.26,376515.0
2021-04-27 12:25:00,238.27,238.33,237.7,237.74,245604.0,238.27,238.33,237.7,237.74,245604.0
2021-04-27 12:30:00,237.74,237.89,237.43,237.58,341250.0,237.74,237.89,237.43,237.58,341250.0
2021-04-27 12:35:00,237.55,237.63,237.17,237.43,451302.0,237.55,237.63,237.17,237.43,451302.0
2021-04-27 12:40:00,237.43,237.8,237.42,237.63,308298.0,237.43,237.8,237.42,237.63,308298.0
2021-04-27 12:45:00,237.67,237.9,237.35,237.7,303708.0,237.67,237.9,237.35,237.7,303708.0
2021-04-27 12:50:00,237.7,238.03,236.88,236.99,558462.0,237.7,238.03,236.88,236.99,558462.0
2021-04-27 12:55:00,237.01,237.37,236.7,236.79,429420.0,237.01,237.37,236.7,236.79,429420.0
2021-04-27 13:00:00,236.77,237.13,236.68,236.87,236949.0,236.77,237.13,236.68,236.87,236949.0
2021-04-27 13:05:00,236.9,236.93,236.22,236.57,323193.0,236.9,236.93,236.22,236.57,323193.0
2021-04-27 13:10:00,236.52,236.98,236.5,236.81,257916.0,236.52,236.98,236.5,236.81,257916.0
2021-04-27 13:15:00,236.81,236.87,236.5,236.61,182259.0,236.81,236.87,236.5,236.61,182259.0
2021-04-27 13:20:00,236.67,236.98,236.56,236.83,227223.0,236.67,236.98,236.56,236.83,227223.0
2021-04-27 13:25:00,236.87,237.05,236.75,236.9,184386.0,236.87,237.05,236.75,236.9,184386.0
2021-04-27 13:30:00,236.89,237.12,236.33,236.5,273054.0,236.89,237.12,236.33,236.5,273054.0
2021-04-27 13:35:00,236.44,236.59,236.0,236.02,384123.0,236.44,236.59,236.0,236.02,384123.0
2021-04-27 13:40:00,236.02,236.33,235.93,236.31,316989.0,236.02,236.33,235.93,236.31,316989.0
2021-04-27 13:45:00,236.3,236.32,235.93,236.17,186342.0,236.3,236.32,235.93,236.17,186342.0
2021-04-27 13:50:00,236.15,236.37,236.04,236.28,222963.0,236.15,236.37,236.04,236.28,222963.0
2021-04-27 13:55:00,236.24,236.32,235.82,235.9,317739.0,236.24,236.32,235.82,235.9,317739.0
2021-04-27 14:00:00,235.92,235.92,235.47,235.68,410109.0,235.92,235.92,235.47,235.68,410109.0
2021-04-27 14:05:00,235.68,235.9,235.54,235.61,260373.0,235.68,235.9,235.54,235.61,260373.0
2021-04-27 14:10:00,235.61,235.98,235.5,235.94,306774.0,235.61,235.98,235.5,235.94,306774.0
2021-04-27 14:15:00,235.92,236.02,235.78,235.89,251565.0,235.92,236.02,235.78,235.89,251565.0
2021-04-27 14:20:00,235.91,236.67,235.6,236.5,576552.0,235.91,236.67,235.6,236.5,576552.0
2021-04-27 14:25:00,236.49,236.83,236.3,236.48,466293.0,236.49,236.83,236.3,236.48,466293.0
2021-04-27 14:30:00,236.48,236.67,236.1,236.58,381558.0,236.48,236.67,236.1,236.58,381558.0
2021-04-27 14:35:00,236.57,236.58,235.74,235.85,367443.0,236.57,236.58,235.74,235.85,367443.0
2021-04-27 14:40:00,235.85,236.01,235.53,235.54,448164.0,235.85,236.01,235.53,235.54,448164.0
2021-04-27 14:45:00,235.52,235.83,235.38,235.65,329316.0,235.52,235.83,235.38,235.65,329316.0
2021-04-27 14:50:00,235.68,236.15,235.56,235.94,345897.0,235.68,236.15,235.56,235.94,345897.0
2021-04-27 14:55:00,235.98,236.13,235.79,235.79,284226.0,235.98,236.13,235.79,235.79,284226.0
2021-04-27 15:00:00,235.78,236.63,235.67,236.33,447468.0,235.78,236.63,235.67,236.33,447468.0
2021-04-27 15:05:00,236.32,236.58,235.92,236.2,266343.0,236.32,236.58,235.92,236.2,266343.0
2021-04-27 15:10:00,236.22,236.31,235.77,235.97,241701.0,236.22,236.31,235.77,235.97,241701.0
2021-04-27 15:15:00,235.91,235.94,235.53,235.72,255432.0,235.91,235.94,235.53,235.72,255432.0
2021-04-27 15:20:00,235.71,236.08,235.67,235.96,262191.0,235.71,236.08,235.67,235.96,262191.0
2021-04-27 15:25:00,236.0,236.35,235.87,236.11,302307.0,236.0,236.35,235.87,236.11,302307.0
2021-04-27 15:30:00,236.1,236.13,235.4,235.58,408567.0,236.1,236.13,235.4,235.58,408567.0
2021-04-27 15:35:00,235.61,235.79,235.57,235.75,271482.0,235.61,235.79,235.57,235.75,271482.0
2021-04-27 15:40:00,235.77,235.8,235.39,235.6,437526.0,235.77,235.8,235.39,235.6,437526.0
2021-04-27 15:45:00,235.63,235.85,235.41,235.74,426525.0,235.63,235.85,235.41,235.74,426525.0
2021-04-27 15:50:00,235.75,235.77,235.09,235.12,694923.0,235.75,235.77,235.09,235.12,694923.0
2021-04-27 15:55:00,235.12,235.17,234.45,234.91,1381902.0,235.12,235.17,234.45,234.91,1381902.0
2021-04-28 09:30:00,232.15,233.63,231.41,231.49,2377053.0,232.15,233.63,231.41,231.49,2377053.0
2021-04-28 09:35:00,231.47,233.07,231.2,231.77,1521924.0,231.47,233.07,231.2,231.77,1521924.0
2021-04-28 09:40:00,231.82,233.21,231.44,232.87,1148085.0,231.82,233.21,231.44,232.87,1148085.0
2021-04-28 09:45:00,232.87,233.22,232.14,232.9,723204.0,232.87,233.22,232.14,232.9,723204.0
2021-04-28 09:50:00,233.0,233.95,232.63,233.86,1645542.0,233.0,233.95,232.63,233.86,1645542.0
2021-04-28 09:55:00,233.86,234.85,233.81,234.73,1742562.0,233.86,234.85,233.81,234.73,1742562.0
2021-04-28 10:00:00,234.76,236.04,234.76,235.61,1523697.0,234.76,236.04,234.76,235.61,1523697.0
2021-04-28 10:05:00,235.52,235.72,235.05,235.57,724563.0,235.52,235.72,235.05,235.57,724563.0
2021-04-28 10:10:00,235.58,236.17,234.33,234.52,1065090.0,235.58,236.17,234.33,234.52,1065090.0
2021-04-28 10:15:00,234.53,235.4,234.53,235.0,502875.0,234.53,235.4,234.53,235.0,502875.0
2021-04-28 10:20:00,235.07,235.47,234.69,234.93,470106.0,235.07,235.47,234.69,234.93,470106.0
2021-04-28 10:25:00,234.78,234.87,233.95,234.06,519918.0,234.78,234.87,233.95,234.06,519918.0
2021-04-28 10:30:00,234.06,234.28,233.31,233.42,583980.0,234.06,234.28,233.31,233.42,583980.0
2021-04-28 10:35:00,233.4,233.89,233.09,233.56,550359.0,233.4,233.89,233.09,233.56,550359.0
2021-04-28 10:40:00,233.57,234.18,233.5,233.93,437559.0,233.57,234.18,233.5,233.93,437559.0
2021-04-28 10:45:00,233.93,234.17,232.78,233.07,493890.0,233.93,234.17,232.78,233.07,493890.0
2021-04-28 10:50:00,233.04,233.35,233.0,233.28,314187.0,233.04,233.35,233.0,233.28,314187.0
2021-04-28 10:55:00,233.29,233.81,232.89,233.56,523935.0,233.29,233.81,232.89,233.56,523935.0
2021-04-28 11:00:00,233.59,233.93,232.57,232.61,433215.0,233.59,233.93,232.57,232.61,433215.0
2021-04-28 11:05:00,232.6,232.96,232.36,232.84,475053.0,232.6,232.96,232.36,232.84,475053.0
2021-04-28 11:10:00,232.83,233.1,232.51,232.51,303546.0,232.83,233.1,232.51,232.51,303546.0
2021-04-28 11:15:00,232.53,232.67,232.1,232.49,466158.0,232.53,232.67,232.1,232.49,466158.0
2021-04-28 11:20:00,232.46,232.67,232.33,232.49,282855.0,232.46,232.67,232.33,232.49,282855.0
2021-04-28 11:25:00,232.47,232.82,232.1,232.69,364617.0,232.47,232.82,232.1,232.69,364617.0
2021-04-28 11:30:00,232.68,232.76,232.02,232.62,294324.0,232.68,232.76,232.02,232.62,294324.0
2021-04-28 11:35:00,232.64,233.18,232.62,233.04,344364.0,232.64,233.18,232.62,233.04,344364.0
2021-04-28 11:40:00,233.0,233.13,232.54,232.55,268500.0,233.0,233.13,232.54,232.55,268500.0
2021-04-28 11:45:00,232.56,232.93,232.39,232.59,204642.0,232.56,232.93,232.39,232.59,204642.0
2021-04-28 11:50:00,232.58,233.05,232.44,232.93,242592.0,232.58,233.05,232.44,232.93,242592.0
2021-04-28 11:55:00,232.92,233.02,232.74,232.79,173994.0,232.92,233.02,232.74,232.79,173994.0
2021-04-28 12:00:00,232.82,232.83,231.84,231.94,550458.0,232.82,232.83,231.84,231.94,550458.0
2021-04-28 12:05:00,231.97,232.2,231.55,231.75,466587.0,231.97,232.2,231.55,231.75,466587.0
2021-04-28 12:10:00,231.73,231.86,231.4,231.62,383298.0,231.73,231.86,231.4,231.62,383298.0
2021-04-28 12:15:00,231.61,232.17,231.6,231.9,438126.0,231.61,232.17,231.6,231.9,438126.0
2021-04-28 12:20:00,231.89,232.14,231.77,232.04,225915.0,231.89,232.14,231.77,232.04,225915.0
2021-04-28 12:25:00,232.04,232.47,231.87,232.42,346011.0,232.04,232.47,231.87,232.42,346011.0
2021-04-28 12:30:00,232.44,232.46,232.05,232.11,249174.0,232.44,232.46,232.05,232.11,249174.0
2021-04-28 12:35:00,232.12,232.44,231.87,232.32,333027.0,232.12,232.44,231.87,232.32,333027.0
2021-04-28 12:40:00,232.3,232.78,232.23,232.54,290274.0,232.3,232.78,232.23,232.54,290274.0
2021-04-28 12:45:00,232.51,232.93,232.51,232.74,219630.0,232.51,232.93,232.51,232.74,219630.0
2021-04-28 12:50:00,232.76,233.06,232.64,232.91,239829.0,232.76,233.06,232.64,232.91,239829.0
2021-04-28 12:55:00,232.88,233.05,232.84,232.92,187263.0,232.88,233.05,232.84,232.92,187263.0
2021-04-28 13:00:00,232.95,232.98,232.44,232.58,285957.0,232.95,232.98,232.44,232.58,285957.0
2021-04-28 13:05:00,232.56,232.85,232.43,232.8,187977.0,232.56,232.85,232.43,232.8,187977.0
2021-04-28 13:10:00,232.76,233.53,232.76,233.32,430866.0,232.76,233.53,232.76,233.32,430866.0
2021-04-28 13:15:00,233.28,233.95,233.26,233.53,592914.0,233.28,233.95,233.26,233.53,592914.0
2021-04-28 13:20:00,233.47,233.7,233.18,233.35,332961.0,233.47,233.7,233.18,233.35,332961.0
2021-04-28 13:25:00,233.35,234.17,233.25,234.0,452232.0,233.35,234.17,233.25,234.0,452232.0
2021-04-28 13:30:00,234.01,234.23,233.33,233.49,486339.0,234.01,234.23,233.33,233.49,486339.0
2021-04-28 13:35:00,233.47,233.53,233.17,233.46,318297.0,233.47,233.53,233.17,233.46,318297.0
2021-04-28 13:40:00,233.46,233.46,233.03,233.09,203757.0,233.46,233.46,233.03,233.09,203757.0
2021-04-28 13:45:00,233.06,233.58,232.9,233.29,235053.0,233.06,233.58,232.9,233.29,235053.0
2021-04-28 13:50:00,233.32,233.36,232.68,232.79,240699.0,233.32,233.36,232.68,232.79,240699.0
2021-04-28 13:55:00,232.8,232.84,232.5,232.57,282096.0,232.8,232.84,232.5,232.57,282096.0
2021-04-28 14:00:00,232.57,234.16,231.93,233.34,845583.0,232.57,234.16,231.93,233.34,845583.0
2021-04-28 14:05:00,233.33,233.5,232.61,232.73,500484.0,233.33,233.5,232.61,232.73,500484.0
2021-04-28 14:10:00,232.72,232.92,232.46,232.86,350121.0,232.72,232.92,232.46,232.86,350121.0
2021-04-28 14:15:00,232.81,232.9,232.63,232.88,212661.0,232.81,232.9,232.63,232.88,212661.0
2021-04-28 14:20:00,232.9,232.97,232.44,232.53,197559.0,232.9,232.97,232.44,232.53,197559.0
2021-04-28 14:25:00,232.51,232.58,232.33,232.52,187578.0,232.51,232.58,232.33,232.52,187578.0
2021-04-28 14:30:00,232.54,232.54,231.67,231.99,442461.0,232.54,232.54,231.67,231.99,442461.0
2021-04-28 14:35:00,231.95,233.36,231.89,233.15,712641.0,231.95,233.36,231.89,233.15,712641.0
2021-04-28 14:40:00,233.18,233.67,233.18,233.49,433578.0,233.18,233.67,233.18,233.49,433578.0
2021-04-28 14:45:00,233.44,234.27,233.39,233.78,691707.0,233.44,234.27,233.39,233.78,691707.0
2021-04-28 14:50:00,233.76,233.9,233.42,233.62,297840.0,233.76,233.9,233.42,233.62,297840.0
2021-04-28 14:55:00,233.58,233.65,233.17,233.63,264159.0,233.58,233.65,233.17,233.63,264159.0
2021-04-28 15:00:00,233.66,233.73,233.18,233.25,354411.0,233.66,233.73,233.18,233.25,354411.0
2021-04-28 15:05:00,233.2,233.3,232.69,233.03,307479.0,233.2,233.3,232.69,233.03,307479.0
2021-04-28 15:10:00,232.95,233.01,231.71,232.19,508107.0,232.95,233.01,231.71,232.19,508107.0
2021-04-28 15:15:00,232.18,232.75,232.0,232.26,429396.0,232.18,232.75,232.0,232.26,429396.0
2021-04-28 15:20:00,232.25,232.52,232.06,232.31,244419.0,232.25,232.52,232.06,232.31,244419.0
2021-04-28 15:25:00,232.35,233.02,232.15,232.84,343833.0,232.35,233.02,232.15,232.84,343833.0
2021-04-28 15:30:00,232.91,232.93,232.24,232.26,267006.0,232.91,232.93,232.24,232.26,267006.0
2021-04-28 15:35:00,232.31,232.83,232.25,232.78,330894.0,232.31,232.83,232.25,232.78,330894.0
2021-04-28 15:40:00,232.77,232.85,232.44,232.62,213795.0,232.77,232.85,232.44,232.62,213795.0
2021-04-28 15:45:00,232.63,232.67,232.3,232.42,271134.0,232.63,232.67,232.3,232.42,271134.0
2021-04-28 15:50:00,232.35,232.37,231.41,231.53,641187.0,232.35,232.37,231.41,231.53,641187.0
2021-04-28 15:55:00,231.47,231.66,231.34,231.49,992922.0,231.47,231.66,231.34,231.49,992922.0
2021-04-29 09:30:00,233.17,233.96,232.08,233.79,1361358.0,233.17,233.96,232.08,233.79,1361358.0
2021-04-29 09:35:00,233.76,234.08,232.75,233.08,779253.0,233.76,234.08,232.75,233.08,779253.0
2021-04-29 09:40:00,233.1,233.67,232.27,232.49,515778.0,233.1,233.67,232.27,232.49,515778.0
2021-04-29 09:45:00,232.57,233.0,231.81,231.98,804486.0,232.57,233.0,231.81,231.98,804486.0
2021-04-29 09:50:00,231.97,232.39,231.24,231.46,853290.0,231.97,232.39,231.24,231.46,853290.0
2021-04-29 09:55:00,231.4,231.7,230.95,231.6,694386.0,231.4,231.7,230.95,231.6,694386.0
2021-04-29 10:00:00,231.57,231.87,230.83,231.22,692415.0,231.57,231.87,230.83,231.22,692415.0
2021-04-29 10:05:00,231.15,232.14,231.11,231.78,591579.0,231.15,232.14,231.11,231.78,591579.0
2021-04-29 10:10:00,231.75,232.22,231.1,231.51,453921.0,231.75,232.22,231.1,231.51,453921.0
2021-04-29 10:15:00,231.53,231.57,229.59,229.7,976050.0,231.53,231.57,229.59,229.7,976050.0
2021-04-29 10:20:00,229.6,230.41,229.55,230.17,694260.0,229.6,230.41,229.55,230.17,694260.0
2021-04-29 10:25:00,230.14,230.24,229.29,229.43,672399.0,230.14,230.24,229.29,229.43,672399.0
2021-04-29 10:30:00,229.54,229.56,227.9,228.13,1708515.0,229.54,229.56,227.9,228.13,1708515.0
2021-04-29 10:35:00,228.11,228.2,226.5,226.53,1926885.0,228.11,228.2,226.5,226.53,1926885.0
2021-04-29 10:40:00,226.55,227.98,226.48,227.88,1255380.0,226.55,227.98,226.48,227.88,1255380.0
2021-04-29 10:45:00,227.83,227.89,226.29,226.33,1081596.0,227.83,227.89,226.29,226.33,1081596.0
2021-04-29 10:50:00,226.4,227.57,226.1,227.32,1089585.0,226.4,227.57,226.1,227.32,1089585.0
2021-04-29 10:55:00,227.32,228.07,227.02,227.91,707748.0,227.32,228.07,227.02,227.91,707748.0
2021-04-29 11:00:00,227.92,228.33,227.03,228.13,875490.0,227.92,228.33,227.03,228.13,875490.0
2021-04-29 11:05:00,228.15,228.53,227.96,228.02,633216.0,228.15,228.53,227.96,228.02,633216.0
2021-04-29 11:10:00,228.0,228.59,227.87,228.27,553464.0,228.0,228.59,227.87,228.27,553464.0
2021-04-29 11:15:00,228.27,228.27,227.11,227.36,504564.0,228.27,228.27,227.11,227.36,504564.0
2021-04-29 11:20:00,227.42,227.57,226.86,227.13,465195.0,227.42,227.57,226.86,227.13,465195.0
2021-04-29 11:25:00,227.1,227.1,226.25,226.51,705234.0,227.1,227.1,226.25,226.51,705234.0
2021-04-29 11:30:00,226.57,226.57,225.33,225.37,1187274.0,226.57,226.57,225.33,225.37,1187274.0
2021-04-29 11:35:00,225.39,225.9,225.33,225.51,812586.0,225.39,225.9,225.33,225.51,812586.0
2021-04-29 11:40:00,225.55,226.11,225.44,225.97,650709.0,225.55,226.11,225.44,225.97,650709.0
2021-04-29 11:45:00,225.94,226.32,225.67,225.74,578871.0,225.94,226.32,225.67,225.74,578871.0
2021-04-29 11:50:00,225.7,226.07,225.04,225.83,972237.0,225.7,226.07,225.04,225.83,972237.0
2021-04-29 11:55:00,225.8,225.84,224.67,224.77,779373.0,225.8,225.84,224.67,224.77,779373.0
2021-04-29 12:00:00,224.78,224.92,223.85,224.39,995034.0,224.78,224.92,223.85,224.39,995034.0
2021-04-29 12:05:00,224.43,224.43,222.87,223.31,1274628.0,224.43,224.43,222.87,223.31,1274628.0
2021-04-29 12:10:00,223.33,223.96,223.09,223.75,748113.0,223.33,223.96,223.09,223.75,748113.0
2021-04-29 12:15:00,223.73,223.94,223.14,223.83,729645.0,223.73,223.94,223.14,223.83,729645.0
2021-04-29 12:20:00,223.9,223.95,223.37,223.49,602841.0,223.9,223.95,223.37,223.49,602841.0
2021-04-29 12:25:00,223.49,224.22,223.0,223.93,1029387.0,223.49,224.22,223.0,223.93,1029387.0
2021-04-29 12:30:00,223.93,224.54,223.31,224.4,768030.0,223.93,224.54,223.31,224.4,768030.0
2021-04-29 12:35:00,224.34,224.9,224.23,224.66,596370.0,224.34,224.9,224.23,224.66,596370.0
2021-04-29 12:40:00,224.66,224.73,224.23,224.51,405105.0,224.66,224.73,224.23,224.51,405105.0
2021-04-29 12:45:00,224.43,224.83,224.03,224.79,524715.0,224.43,224.83,224.03,224.79,524715.0
2021-04-29 12:50:00,224.78,224.96,224.45,224.52,448062.0,224.78,224.96,224.45,224.52,448062.0
2021-04-29 12:55:00,224.49,224.64,223.9,223.99,374622.0,224.49,224.64,223.9,223.99,374622.0
2021-04-29 13:00:00,223.96,224.05,223.02,223.1,542565.0,223.96,224.05,223.02,223.1,542565.0
2021-04-29 13:05:00,223.08,223.75,223.08,223.57,438042.0,223.08,223.75,223.08,223.57,438042.0
2021-04-29 13:10:00,223.6,224.11,223.47,224.01,454074.0,223.6,224.11,223.47,224.01,454074.0
2021-04-29 13:15:00,223.99,224.6,223.94,224.51,382125.0,223.99,224.6,223.94,224.51,382125.0
2021-04-29 13:20:00,224.52,224.82,224.0,224.01,369123.0,224.52,224.82,224.0,224.01,369123.0
2021-04-29 13:25:00,224.04,224.63,223.73,224.47,303324.0,224.04,224.63,223.73,224.47,303324.0
2021-04-29 13:30:00,224.52,224.63,224.0,224.56,307233.0,224.52,224.63,224.0,224.56,307233.0
2021-04-29 13:35:00,224.56,224.78,223.95,223.95,369138.0,224.56,224.78,223.95,223.95,369138.0
2021-04-29 13:40:00,223.94,225.03,223.8,224.95,420435.0,223.94,225.03,223.8,224.95,420435.0
2021-04-29 13:45:00,225.0,225.83,224.99,225.47,886125.0,225.0,225.83,224.99,225.47,886125.0
2021-04-29 13:50:00,225.47,225.5,225.07,225.44,409014.0,225.47,225.5,225.07,225.44,409014.0
2021-04-29 13:55:00,225.44,225.95,225.19,225.62,530730.0,225.44,225.95,225.19,225.62,530730.0
2021-04-29 14:00:00,225.6,225.72,224.87,224.92,348819.0,225.6,225.72,224.87,224.92,348819.0
2021-04-29 14:05:00,224.93,225.39,224.89,224.94,314922.0,224.93,225.39,224.89,224.94,314922.0
2021-04-29 14:10:00,224.95,225.71,224.65,225.63,532641.0,224.95,225.71,224.65,225.63,532641.0
2021-04-29 14:15:00,225.58,225.99,225.29,225.83,337998.0,225.58,225.99,225.29,225.83,337998.0
2021-04-29 14:20:00,225.86,226.44,225.59,226.42,521349.0,225.86,226.44,225.59,226.42,521349.0
2021-04-29 14:25:00,226.41,226.42,226.03,226.3,324483.0,226.41,226.42,226.03,226.3,324483.0
2021-04-29 14:30:00,226.31,226.96,226.29,226.67,519624.0,226.31,226.96,226.29,226.67,519624.0
2021-04-29 14:35:00,226.61,226.96,226.54,226.96,323250.0,226.61,226.96,226.54,226.96,323250.0
2021-04-29 14:40:00,226.95,227.75,226.94,227.5,698310.0,226.95,227.75,226.94,227.5,698310.0
2021-04-29 14:45:00,227.54,227.67,227.05,227.16,576534.0,227.54,227.67,227.05,227.16,576534.0
2021-04-29 14:50:00,227.16,227.93,227.07,227.88,796308.0,227.16,227.93,227.07,227.88,796308.0
2021-04-29 14:55:00,227.87,227.96,227.67,227.86,553722.0,227.87,227.96,227.67,227.86,553722.0
2021-04-29 15:00:00,227.86,228.14,227.41,228.11,416517.0,227.86,228.14,227.41,228.11,416517.0
2021-04-29 15:05:00,228.1,228.15,227.7,227.81,463188.0,228.1,228.15,227.7,227.81,463188.0
2021-04-29 15:10:00,227.9,228.02,227.27,227.36,425217.0,227.9,228.02,227.27,227.36,425217.0
2021-04-29 15:15:00,227.37,227.49,226.36,226.39,774654.0,227.37,227.49,226.36,226.39,774654.0
2021-04-29 15:20:00,226.4,226.73,225.78,225.9,789153.0,226.4,226.73,225.78,225.9,789153.0
2021-04-29 15:25:00,225.88,226.22,225.71,226.1,551676.0,225.88,226.22,225.71,226.1,551676.0
2021-04-29 15:30:00,226.15,226.41,225.94,226.28,417111.0,226.15,226.41,225.94,226.28,417111.0
2021-04-29 15:35:00,226.24,226.25,225.79,225.88,376149.0,226.24,226.25,225.79,225.88,376149.0
2021-04-29 15:40:00,225.86,226.14,225.53,225.68,385359.0,225.86,226.14,225.53,225.68,385359.0
2021-04-29 15:45:00,225.67,225.8,225.4,225.53,404160.0,225.67,225.8,225.4,225.53,404160.0
2021-04-29 15:50:00,225.59,225.9,225.33,225.71,604161.0,225.59,225.9,225.33,225.71,604161.0
2021-04-29 15:55:00,225.77,225.84,225.5,225.67,684663.0,225.77,225.84,225.5,225.67,684663.0
2021-04-30 09:30:00,222.53,224.24,222.05,223.33,1604682.0,222.53,224.24,222.05,223.33,1604682.0
2021-04-30 09:35:00,223.34,224.16,222.53,223.99,1113714.0,223.34,224.16,222.53,223.99,1113714.0
2021-04-30 09:40:00,224.02,224.62,223.68,224.18,670530.0,224.02,224.62,223.68,224.18,670530.0
2021-04-30 09:45:00,224.23,225.89,224.1,225.85,977283.0,224.23,225.89,224.1,225.85,977283.0
2021-04-30 09:50:00,225.89,227.03,225.8,226.74,1591572.0,225.89,227.03,225.8,226.74,1591572.0
2021-04-30 09:55:00,226.75,227.71,226.27,227.51,1328670.0,226.75,227.71,226.27,227.51,1328670.0
2021-04-30 10:00:00,227.47,228.95,227.4,228.36,1767390.0,227.47,228.95,227.4,228.36,1767390.0
2021-04-30 10:05:00,228.38,229.53,227.61,229.18,1682403.0,228.38,229.53,227.61,229.18,1682403.0
2021-04-30 10:10:00,229.18,230.15,228.73,228.82,1565649.0,229.18,230.15,228.73,228.82,1565649.0
2021-04-30 10:15:00,228.79,229.74,228.77,229.68,1037382.0,228.79,229.74,228.77,229.68,1037382.0
2021-04-30 10:20:00,229.65,230.38,229.19,230.25,1213575.0,229.65,230.38,229.19,230.25,1213575.0
2021-04-30 10:25:00,230.26,230.81,229.93,230.56,1055949.0,230.26,230.81,229.93,230.56,1055949.0
2021-04-30 10:30:00,230.57,231.74,230.5,231.6,1384182.0,230.57,231.74,230.5,231.6,1384182.0
2021-04-30 10:35:00,231.62,232.2,230.74,230.86,1787994.0,231.62,232.2,230.74,230.86,1787994.0
2021-04-30 10:40:00,230.83,232.87,230.72,232.64,1622889.0,230.83,232.87,230.72,232.64,1622889.0
2021-04-30 10:45:00,232.64,233.32,232.34,232.44,1538313.0,232.64,233.32,232.34,232.44,1538313.0
2021-04-30 10:50:00,232.45,232.69,231.67,231.99,1303071.0,232.45,232.69,231.67,231.99,1303071.0
2021-04-30 10:55:00,232.04,232.77,231.44,232.05,1073940.0,232.04,232.77,231.44,232.05,1073940.0
2021-04-30 11:00:00,232.07,232.14,230.86,231.34,1421115.0,232.07,232.14,230.86,231.34,1421115.0
2021-04-30 11:05:00,231.33,232.08,231.08,232.03,748995.0,231.33,232.08,231.08,232.03,748995.0
2021-04-30 11:10:00,232.04,232.87,231.88,232.51,1083711.0,232.04,232.87,231.88,232.51,1083711.0
2021-04-30 11:15:00,232.51,232.55,231.41,231.5,925581.0,232.51,232.55,231.41,231.5,925581.0
2021-04-30 11:20:00,231.51,232.6,231.13,232.31,701781.0,231.51,232.6,231.13,232.31,701781.0
2021-04-30 11:25:00,232.3,232.61,231.87,232.44,619806.0,232.3,232.61,231.87,232.44,619806.0
2021-04-30 11:30:00,232.44,233.83,231.87,233.78,1254882.0,232.44,233.83,231.87,233.78,1254882.0
2021-04-30 11:35:00,233.73,234.68,233.66,234.44,1523922.0,233.73,234.68,233.66,234.44,1523922.0
2021-04-30 11:40:00,234.46,234.99,234.1,234.3,1491807.0,234.46,234.99,234.1,234.3,1491807.0
2021-04-30 11:45:00,234.32,234.62,233.92,234.24,748074.0,234.32,234.62,233.92,234.24,748074.0
2021-04-30 11:50:00,234.27,235.0,234.07,234.96,738957.0,234.27,235.0,234.07,234.96,738957.0
2021-04-30 11:55:00,234.95,235.0,234.48,234.52,705888.0,234.95,235.0,234.48,234.52,705888.0
2021-04-30 12:00:00,234.53,234.6,233.78,233.82,726456.0,234.53,234.6,233.78,233.82,726456.0
2021-04-30 12:05:00,233.8,234.55,233.62,234.23,698061.0,233.8,234.55,233.62,234.23,698061.0
2021-04-30 12:10:00,234.2,234.85,234.15,234.73,533937.0,234.2,234.85,234.15,234.73,533937.0
2021-04-30 12:15:00,234.69,234.69,234.05,234.48,513117.0,234.69,234.69,234.05,234.48,513117.0
2021-04-30 12:20:00,234.44,235.17,234.2,234.26,1128357.0,234.44,235.17,234.2,234.26,1128357.0
2021-04-30 12:25:00,234.29,234.9,234.08,234.9,473292.0,234.29,234.9,234.08,234.9,473292.0
2021-04-30 12:30:00,234.84,235.56,234.69,235.03,867837.0,234.84,235.56,234.69,235.03,867837.0
2021-04-30 12:35:00,235.05,235.23,234.45,234.89,524115.0,235.05,235.23,234.45,234.89,524115.0
2021-04-30 12:40:00,234.9,235.18,234.58,235.12,421266.0,234.9,235.18,234.58,235.12,421266.0
2021-04-30 12:45:00,235.15,235.63,234.83,235.51,548088.0,235.15,235.63,234.83,235.51,548088.0
2021-04-30 12:50:00,235.5,235.8,235.02,235.59,515340.0,235.5,235.8,235.02,235.59,515340.0
2021-04-30 12:55:00,235.59,236.31,235.17,236.15,921399.0,235.59,236.31,235.17,236.15,921399.0
2021-04-30 13:00:00,236.19,236.24,235.55,235.83,777027.0,236.19,236.24,235.55,235.83,777027.0
2021-04-30 13:05:00,235.82,236.0,235.45,235.76,510897.0,235.82,236.0,235.45,235.76,510897.0
2021-04-30 13:10:00,235.81,236.42,235.6,236.14,628482.0,235.81,236.42,235.6,236.14,628482.0
2021-04-30 13:15:00,236.17,237.1,236.1,236.91,1006842.0,236.17,237.1,236.1,236.91,1006842.0
2021-04-30 13:20:00,236.91,238.1,236.9,238.1,1394673.0,236.91,238.1,236.9,238.1,1394673.0
2021-04-30 13:25:00,238.08,238.33,237.4,238.33,1210992.0,238.08,238.33,237.4,238.33,1210992.0
2021-04-30 13:30:00,238.28,238.49,237.75,237.88,1002153.0,238.28,238.49,237.75,237.88,1002153.0
2021-04-30 13:35:00,237.89,238.07,237.4,237.6,664620.0,237.89,238.07,237.4,237.6,664620.0
2021-04-30 13:40:00,237.59,237.6,236.23,236.38,1138437.0,237.59,237.6,236.23,236.38,1138437.0
2021-04-30 13:45:00,236.34,236.47,235.25,235.41,1190244.0,236.34,236.47,235.25,235.41,1190244.0
2021-04-30 13:50:00,235.34,235.86,234.58,235.0,1440159.0,235.34,235.86,234.58,235.0,1440159.0
2021-04-30 13:55:00,235.02,235.37,234.33,235.32,1041039.0,235.02,235.37,234.33,235.32,1041039.0
2021-04-30 14:00:00,235.33,235.45,234.6,234.73,927858.0,235.33,235.45,234.6,234.73,927858.0
2021-04-30 14:05:00,234.69,235.43,234.67,235.27,647493.0,234.69,235.43,234.67,235.27,647493.0
2021-04-30 14:10:00,235.25,236.11,235.06,236.05,871239.0,235.25,236.11,235.06,236.05,871239.0
2021-04-30 14:15:00,236.03,236.12,235.52,235.89,750195.0,236.03,236.12,235.52,235.89,750195.0
2021-04-30 14:20:00,235.88,235.92,234.69,234.86,614379.0,235.88,235.92,234.69,234.86,614379.0
2021-04-30 14:25:00,234.91,235.32,234.55,235.22,697218.0,234.91,235.32,234.55,235.22,697218.0
2021-04-30 14:30:00,235.21,235.21,234.73,234.83,374451.0,235.21,235.21,234.73,234.83,374451.0
2021-04-30 14:35:00,234.83,234.94,234.45,234.7,307518.0,234.83,234.94,234.45,234.7,307518.0
2021-04-30 14:40:00,234.64,235.33,234.47,235.3,526449.0,234.64,235.33,234.47,235.3,526449.0
2021-04-30 14:45:00,235.3,235.45,234.83,234.92,369165.0,235.3,235.45,234.83,234.92,369165.0
2021-04-30 14:50:00,234.92,235.22,234.52,235.11,406347.0,234.92,235.22,234.52,235.11,406347.0
2021-04-30 14:55:00,235.09,235.43,234.17,234.2,700548.0,235.09,235.43,234.17,234.2,700548.0
2021-04-30 15:00:00,234.18,235.18,234.18,234.62,631671.0,234.18,235.18,234.18,234.62,631671.0
2021-04-30 15:05:00,234.64,235.0,234.4,234.6,431964.0,234.64,235.0,234.4,234.6,431964.0
2021-04-30 15:10:00,234.53,234.57,233.72,233.8,565140.0,234.53,234.57,233.72,233.8,565140.0
2021-04-30 15:15:00,233.83,234.05,233.48,233.69,617796.0,233.83,234.05,233.48,233.69,617796.0
2021-04-30 15:20:00,233.7,235.0,233.56,234.85,915438.0,233.7,235.0,233.56,234.85,915438.0
2021-04-30 15:25:00,234.87,235.93,234.8,235.82,848562.0,234.87,235.93,234.8,235.82,848562.0
2021-04-30 15:30:00,235.78,235.84,235.03,235.19,790614.0,235.78,235.84,235.03,235.19,790614.0
2021-04-30 15:35:00,235.2,235.56,234.81,235.0,594732.0,235.2,235.56,234.81,235.0,594732.0
2021-04-30 15:40:00,234.88,235.06,234.37,234.38,559890.0,234.88,235.06,234.37,234.38,559890.0
2021-04-30 15:45:00,234.35,235.52,234.18,235.48,1079952.0,234.35,235.52,234.18,235.48,1079952.0
2021-04-30 15:50:00,235.41,235.93,235.28,235.61,1020495.0,235.41,235.93,235.28,235.61,1020495.0
2021-04-30 15:55:00,235.63,236.63,235.63,236.61,2031282.0,235.63,236.63,235.63,236.61,2031282.0
2021-05-03 09:30:00,234.6,235.33,232.83,233.22,1981083.0,234.6,235.33,232.83,233.22,1981083.0
2021-05-03 09:35:00,233.22,233.32,231.42,232.12,1668228.0,233.22,233.32,231.42,232.12,1668228.0
2021-05-03 09:40:00,232.12,232.57,231.04,231.56,1194702.0,232.12,232.57,231.04,231.56,1194702.0
2021-05-03 09:45:00,231.59,231.9,229.75,230.64,1811097.0,231.59,231.9,229.75,230.64,1811097.0
2021-05-03 09:50:00,230.59,231.79,230.4,231.43,1198995.0,230.59,231.79,230.4,231.43,1198995.0
2021-05-03 09:55:00,231.35,231.91,230.53,230.79,894780.0,231.35,231.91,230.53,230.79,894780.0
2021-05-03 10:00:00,230.71,232.54,230.29,232.29,1372356.0,230.71,232.54,230.29,232.29,1372356.0
2021-05-03 10:05:00,232.27,233.97,232.19,233.61,1611114.0,232.27,233.97,232.19,233.61,1611114.0
2021-05-03 10:10:00,233.59,234.52,233.15,234.01,1424667.0,233.59,234.52,233.15,234.01,1424667.0
2021-05-03 10:15:00,234.09,234.33,233.11,233.38,1161075.0,234.09,234.33,233.11,233.38,1161075.0
2021-05-03 10:20:00,233.48,233.75,232.59,232.84,1042272.0,233.48,233.75,232.59,232.84,1042272.0
2021-05-03 10:25:00,232.78,233.05,231.81,232.0,705255.0,232.78,233.05,231.81,232.0,705255.0
2021-05-03 10:30:00,232.08,232.41,231.5,231.88,809997.0,232.08,232.41,231.5,231.88,809997.0
2021-05-03 10:35:00,231.84,232.26,231.17,231.42,871203.0,231.84,232.26,231.17,231.42,871203.0
2021-05-03 10:40:00,231.37,231.65,230.71,230.85,814605.0,231.37,231.65,230.71,230.85,814605.0
2021-05-03 10:45:00,230.81,231.55,230.71,231.46,858243.0,230.81,231.55,230.71,231.46,858243.0
2021-05-03 10:50:00,231.36,231.66,230.42,230.8,794109.0,231.36,231.66,230.42,230.8,794109.0
2021-05-03 10:55:00,230.74,231.12,230.18,230.62,638013.0,230.74,231.12,230.18,230.62,638013.0
2021-05-03 11:00:00,230.65,231.0,230.08,230.56,595179.0,230.65,231.0,230.08,230.56,595179.0
2021-05-03 11:05:00,230.56,230.93,230.37,230.77,366252.0,230.56,230.93,230.37,230.77,366252.0
2021-05-03 11:10:00,230.8,230.83,228.7,229.06,1116219.0,230.8,230.83,228.7,229.06,1116219.0
2021-05-03 11:15:00,229.12,229.62,228.9,229.25,716712.0,229.12,229.62,228.9,229.25,716712.0
2021-05-03 11:20:00,229.15,229.47,228.87,229.29,536748.0,229.15,229.47,228.87,229.29,536748.0
2021-05-03 11:25:00,229.29,229.29,228.11,228.26,972393.0,229.29,229.29,228.11,228.26,972393.0
2021-05-03 11:30:00,228.17,229.46,228.07,229.21,889968.0,228.17,229.46,228.07,229.21,889968.0
2021-05-03 11:35:00,229.17,229.93,229.11,229.42,645003.0,229.17,229.93,229.11,229.42,645003.0
2021-05-03 11:40:00,229.39,229.44,228.82,229.11,464196.0,229.39,229.44,228.82,229.11,464196.0
2021-05-03 11:45:00,229.1,229.17,227.71,228.25,637107.0,229.1,229.17,227.71,228.25,637107.0
2021-05-03 11:50:00,228.38,228.48,227.62,227.75,665457.0,228.38,228.48,227.62,227.75,665457.0
2021-05-03 11:55:00,227.76,228.76,227.47,228.67,688167.0,227.76,228.76,227.47,228.67,688167.0
2021-05-03 12:00:00,228.61,229.12,228.09,228.7,569580.0,228.61,229.12,228.09,228.7,569580.0
2021-05-03 12:05:00,228.74,229.48,228.29,229.32,562737.0,228.74,229.48,228.29,229.32,562737.0
2021-05-03 12:10:00,229.29,229.62,228.84,229.32,504276.0,229.29,229.62,228.84,229.32,504276.0
2021-05-03 12:15:00,229.27,229.33,228.93,228.97,286725.0,229.27,229.33,228.93,228.97,286725.0
2021-05-03 12:20:00,228.97,229.83,228.61,229.56,557754.0,228.97,229.83,228.61,229.56,557754.0
2021-05-03 12:25:00,229.51,229.83,229.09,229.44,408375.0,229.51,229.83,229.09,229.44,408375.0
2021-05-03 12:30:00,229.33,229.38,228.58,228.85,314517.0,229.33,229.38,228.58,228.85,314517.0
2021-05-03 12:35:00,228.86,228.95,228.44,228.72,320325.0,228.86,228.95,228.44,228.72,320325.0
2021-05-03 12:40:00,228.71,228.95,228.0,228.01,368502.0,228.71,228.95,228.0,228.01,368502.0
2021-05-03 12:45:00,228.06,228.48,227.89,228.04,394635.0,228.06,228.48,227.89,228.04,394635.0
2021-05-03 12:50:00,228.1,228.74,228.07,228.31,338787.0,228.1,228.74,228.07,228.31,338787.0
2021-05-03 12:55:00,228.32,228.67,228.07,228.49,319464.0,228.32,228.67,228.07,228.49,319464.0
2021-05-03 13:00:00,228.45,228.85,228.17,228.62,382311.0,228.45,228.85,228.17,228.62,382311.0
2021-05-03 13:05:00,228.6,228.81,228.35,228.39,290277.0,228.6,228.81,228.35,228.39,290277.0
2021-05-03 13:10:00,228.37,229.42,228.11,229.17,526557.0,228.37,229.42,228.11,229.17,526557.0
2021-05-03 13:15:00,229.12,229.39,228.82,228.92,254295.0,229.12,229.39,228.82,228.92,254295.0
2021-05-03 13:20:00,228.98,229.38,228.1,228.2,424065.0,228.98,229.38,228.1,228.2,424065.0
2021-05-03 13:25:00,228.22,228.3,227.59,227.59,480210.0,228.22,228.3,227.59,227.59,480210.0
2021-05-03 13:30:00,227.64,227.9,227.37,227.79,519411.0,227.64,227.9,227.37,227.79,519411.0
2021-05-03 13:35:00,227.77,227.78,226.83,226.97,596199.0,227.77,227.78,226.83,226.97,596199.0
2021-05-03 13:40:00,227.01,227.47,226.9,227.3,417891.0,227.01,227.47,226.9,227.3,417891.0
2021-05-03 13:45:00,227.32,227.84,227.28,227.46,333189.0,227.32,227.84,227.28,227.46,333189.0
2021-05-03 13:50:00,227.45,227.73,227.04,227.22,391482.0,227.45,227.73,227.04,227.22,391482.0
2021-05-03 13:55:00,227.25,227.59,227.0,227.36,426135.0,227.25,227.59,227.0,227.36,426135.0
2021-05-03 14:00:00,227.35,227.82,227.35,227.47,305430.0,227.35,227.82,227.35,227.47,305430.0
2021-05-03 14:05:00,227.5,227.82,227.32,227.62,284943.0,227.5,227.82,227.32,227.62,284943.0
2021-05-03 14:10:00,227.59,228.08,227.34,228.0,240786.0,227.59,228.08,227.34,228.0,240786.0
2021-05-03 14:15:00,227.99,228.28,227.8,228.09,553974.0,227.99,228.28,227.8,228.09,553974.0
2021-05-03 14:20:00,228.09,228.41,227.54,227.67,496398.0,228.09,228.41,227.54,227.67,496398.0
2021-05-03 14:25:00,227.64,227.84,227.5,227.76,268593.0,227.64,227.84,227.5,227.76,268593.0
2021-05-03 14:30:00,227.8,228.23,227.68,228.22,388254.0,227.8,228.23,227.68,228.22,388254.0
2021-05-03 14:35:00,228.2,228.3,227.43,227.54,291330.0,228.2,228.3,227.43,227.54,291330.0
2021-05-03 14:40:00,227.57,228.1,227.44,227.88,392802.0,227.57,228.1,227.44,227.88,392802.0
2021-05-03 14:45:00,227.91,228.21,227.81,227.92,324654.0,227.91,228.21,227.81,227.92,324654.0
2021-05-03 14:50:00,227.91,227.96,227.49,227.78,289065.0,227.91,227.96,227.49,227.78,289065.0
2021-05-03 14:55:00,227.76,227.76,227.17,227.38,304002.0,227.76,227.76,227.17,227.38,304002.0
2021-05-03 15:00:00,227.37,227.84,227.09,227.81,390015.0,227.37,227.84,227.09,227.81,390015.0
2021-05-03 15:05:00,227.79,229.0,227.62,228.93,710049.0,227.79,229.0,227.62,228.93,710049.0
2021-05-03 15:10:00,228.94,229.65,228.93,229.28,833046.0,228.94,229.65,228.93,229.28,833046.0
2021-05-03 15:15:00,229.25,229.81,228.84,229.31,760551.0,229.25,229.81,228.84,229.31,760551.0
2021-05-03 15:20:00,229.26,229.32,228.72,229.03,333747.0,229.26,229.32,228.72,229.03,333747.0
2021-05-03 15:25:00,229.02,229.27,228.7,228.92,335184.0,229.02,229.27,228.7,228.92,335184.0
2021-05-03 15:30:00,228.9,229.16,228.67,228.99,398577.0,228.9,229.16,228.67,228.99,398577.0
2021-05-03 15:35:00,229.0,229.16,228.09,228.29,501198.0,229.0,229.16,228.09,228.29,501198.0
2021-05-03 15:40:00,228.26,228.69,228.2,228.58,442959.0,228.26,228.69,228.2,228.58,442959.0
2021-05-03 15:45:00,228.53,228.62,228.0,228.0,381498.0,228.53,228.62,228.0,228.0,381498.0
2021-05-03 15:50:00,228.08,228.24,227.83,228.08,529704.0,228.08,228.24,227.83,228.08,529704.0
2021-05-03 15:55:00,228.07,228.36,227.83,228.29,955140.0,228.07,228.36,227.83,228.29,955140.0
2021-05-04 09:30:00,226.27,227.82,225.29,225.64,2509905.0,226.27,227.82,225.29,225.64,2509905.0
2021-05-04 09:35:00,225.59,225.96,224.71,225.44,1073031.0,225.59,225.96,224.71,225.44,1073031.0
2021-05-04 09:40:00,225.46,226.27,224.76,225.62,1302279.0,225.46,226.27,224.76,225.62,1302279.0
2021-05-04 09:45:00,225.64,225.67,222.63,223.27,1411647.0,225.64,225.67,222.63,223.27,1411647.0
2021-05-04 09:50:00,223.27,223.97,222.71,223.63,995064.0,223.27,223.97,222.71,223.63,995064.0
2021-05-04 09:55:00,223.56,223.84,222.17,222.33,1237575.0,223.56,223.84,222.17,222.33,1237575.0
2021-05-04 10:00:00,222.44,222.57,221.49,222.3,1462665.0,222.44,222.57,221.49,222.3,1462665.0
2021-05-04 10:05:00,222.23,223.19,221.73,222.73,1007640.0,222.23,223.19,221.73,222.73,1007640.0
2021-05-04 10:10:00,222.67,223.05,220.3,220.94,1523898.0,222.67,223.05,220.3,220.94,1523898.0
2021-05-04 10:15:00,220.91,222.29,219.53,222.17,1557570.0,220.91,222.29,219.53,222.17,1557570.0
2021-05-04 10:20:00,222.24,223.23,221.64,223.12,1034583.0,222.24,223.23,221.64,223.12,1034583.0
2021-05-04 10:25:00,223.09,224.21,222.89,223.9,1072539.0,223.09,224.21,222.89,223.9,1072539.0
2021-05-04 10:30:00,223.87,223.87,222.47,222.61,924207.0,223.87,223.87,222.47,222.61,924207.0
2021-05-04 10:35:00,222.62,224.51,222.32,224.32,1227420.0,222.62,224.51,222.32,224.32,1227420.0
2021-05-04 10:40:00,224.32,224.86,223.59,223.75,955797.0,224.32,224.86,223.59,223.75,955797.0
2021-05-04 10:45:00,223.75,224.22,222.19,222.36,924141.0,223.75,224.22,222.19,222.36,924141.0
2021-05-04 10:50:00,222.32,222.4,221.58,222.12,856122.0,222.32,222.4,221.58,222.12,856122.0
2021-05-04 10:55:00,222.09,222.49,221.6,221.85,625119.0,222.09,222.49,221.6,221.85,625119.0
2021-05-04 11:00:00,221.89,222.11,220.94,222.0,727359.0,221.89,222.11,220.94,222.0,727359.0
2021-05-04 11:05:00,221.99,222.1,221.07,221.88,698019.0,221.99,222.1,221.07,221.88,698019.0
2021-05-04 11:10:00,221.88,221.94,220.74,220.77,869274.0,221.88,221.94,220.74,220.77,869274.0
2021-05-04 11:15:00,220.74,220.97,220.22,220.74,818460.0,220.74,220.97,220.22,220.74,818460.0
2021-05-04 11:20:00,220.75,221.07,220.41,220.6,545763.0,220.75,221.07,220.41,220.6,545763.0
2021-05-04 11:25:00,220.58,221.62,220.33,221.44,754860.0,220.58,221.62,220.33,221.44,754860.0
2021-05-04 11:30:00,221.45,221.84,220.84,220.97,631899.0,221.45,221.84,220.84,220.97,631899.0
2021-05-04 11:35:00,220.97,221.32,220.18,220.34,553719.0,220.97,221.32,220.18,220.34,553719.0
2021-05-04 11:40:00,220.37,220.53,219.67,220.17,829797.0,220.37,220.53,219.67,220.17,829797.0
2021-05-04 11:45:00,220.17,220.93,219.99,220.56,679035.0,220.17,220.93,219.99,220.56,679035.0
2021-05-04 11:50:00,220.53,220.59,219.73,219.96,868500.0,220.53,220.59,219.73,219.96,868500.0
2021-05-04 11:55:00,219.96,220.46,219.23,220.23,982965.0,219.96,220.46,219.23,220.23,982965.0
2021-05-04 12:00:00,220.22,221.04,219.95,220.93,786411.0,220.22,221.04,219.95,220.93,786411.0
2021-05-04 12:05:00,220.92,221.72,220.54,221.61,621369.0,220.92,221.72,220.54,221.61,621369.0
2021-05-04 12:10:00,221.63,222.27,221.62,221.91,724944.0,221.63,222.27,221.62,221.91,724944.0
2021-05-04 12:15:00,221.88,222.0,221.34,221.58,579996.0,221.88,222.0,221.34,221.58,579996.0
2021-05-04 12:20:00,221.6,221.76,221.04,221.17,350157.0,221.6,221.76,221.04,221.17,350157.0
2021-05-04 12:25:00,221.19,221.7,220.94,221.7,414417.0,221.19,221.7,220.94,221.7,414417.0
2021-05-04 12:30:00,221.73,221.77,220.74,220.78,333762.0,221.73,221.77,220.74,220.78,333762.0
2021-05-04 12:35:00,220.78,221.11,220.64,220.86,325872.0,220.78,221.11,220.64,220.86,325872.0
2021-05-04 12:40:00,220.8,220.85,220.2,220.4,338667.0,220.8,220.85,220.2,220.4,338667.0
2021-05-04 12:45:00,220.42,220.78,220.0,220.71,454644.0,220.42,220.78,220.0,220.71,454644.0
2021-05-04 12:50:00,220.69,221.35,220.69,221.05,429579.0,220.69,221.35,220.69,221.05,429579.0
2021-05-04 12:55:00,221.05,221.4,220.7,220.77,281433.0,221.05,221.4,220.7,220.77,281433.0
2021-05-04 13:00:00,220.81,221.49,220.4,221.33,334476.0,220.81,221.49,220.4,221.33,334476.0
2021-05-04 13:05:00,221.27,222.16,220.88,221.87,582783.0,221.27,222.16,220.88,221.87,582783.0
2021-05-04 13:10:00,221.87,222.38,221.41,222.32,421719.0,221.87,222.38,221.41,222.32,421719.0
2021-05-04 13:15:00,222.3,222.67,221.65,221.8,485322.0,222.3,222.67,221.65,221.8,485322.0
2021-05-04 13:20:00,221.81,222.21,221.61,221.76,309114.0,221.81,222.21,221.61,221.76,309114.0
2021-05-04 13:25:00,221.75,222.35,221.74,222.04,264438.0,221.75,222.35,221.74,222.04,264438.0
2021-05-04 13:30:00,222.04,222.4,221.72,222.25,257247.0,222.04,222.4,221.72,222.25,257247.0
2021-05-04 13:35:00,222.22,222.95,222.04,222.82,413682.0,222.22,222.95,222.04,222.82,413682.0
2021-05-04 13:40:00,222.85,222.9,221.42,221.56,578055.0,222.85,222.9,221.42,221.56,578055.0
2021-05-04 13:45:00,221.56,221.66,220.92,221.32,545502.0,221.56,221.66,220.92,221.32,545502.0
2021-05-04 13:50:00,221.26,221.33,220.88,220.89,319854.0,221.26,221.33,220.88,220.89,319854.0
2021-05-04 13:55:00,220.89,221.48,220.81,220.99,384963.0,220.89,221.48,220.81,220.99,384963.0
2021-05-04 14:00:00,220.97,221.07,220.3,220.74,504552.0,220.97,221.07,220.3,220.74,504552.0
2021-05-04 14:05:00,220.81,221.05,220.34,220.88,391914.0,220.81,221.05,220.34,220.88,391914.0
2021-05-04 14:10:00,220.89,222.33,220.71,222.26,511449.0,220.89,222.33,220.71,222.26,511449.0
2021-05-04 14:15:00,222.26,222.48,221.81,221.94,475272.0,222.26,222.48,221.81,221.94,475272.0
2021-05-04 14:20:00,222.0,222.36,221.75,222.08,328044.0,222.0,222.36,221.75,222.08,328044.0
2021-05-04 14:25:00,222.06,222.06,221.29,221.58,355941.0,222.06,222.06,221.29,221.58,355941.0
2021-05-04 14:30:00,221.6,222.35,221.47,222.1,375777.0,221.6,222.35,221.47,222.1,375777.0
2021-05-04 14:35:00,222.1,222.11,221.44,221.8,310443.0,222.1,222.11,221.44,221.8,310443.0
2021-05-04 14:40:00,221.76,222.62,221.67,222.34,425928.0,221.76,222.62,221.67,222.34,425928.0
2021-05-04 14:45:00,222.34,222.99,222.3,222.5,520707.0,222.34,222.99,222.3,222.5,520707.0
2021-05-04 14:50:00,222.54,222.67,222.3,222.38,304824.0,222.54,222.67,222.3,222.38,304824.0
2021-05-04 14:55:00,222.35,222.67,222.19,222.28,308016.0,222.35,222.67,222.19,222.28,308016.0
2021-05-04 15:00:00,222.25,222.25,221.46,221.9,469617.0,222.25,222.25,221.46,221.9,469617.0
2021-05-04 15:05:00,221.86,222.0,221.3,221.49,353886.0,221.86,222.0,221.3,221.49,353886.0
2021-05-04 15:10:00,221.52,221.71,221.17,221.27,311145.0,221.52,221.71,221.17,221.27,311145.0
2021-05-04 15:15:00,221.24,221.83,221.23,221.83,363396.0,221.24,221.83,221.23,221.83,363396.0
2021-05-04 15:20:00,221.73,222.47,221.51,221.88,427167.0,221.73,222.47,221.51,221.88,427167.0
2021-05-04 15:25:00,221.79,222.1,221.43,222.0,397914.0,221.79,222.1,221.43,222.0,397914.0
2021-05-04 15:30:00,222.01,222.44,221.63,222.43,470631.0,222.01,222.44,221.63,222.43,470631.0
2021-05-04 15:35:00,222.44,222.98,222.26,222.94,627486.0,222.44,222.98,222.26,222.94,627486.0
2021-05-04 15:40:00,222.98,223.03,222.22,222.33,451905.0,222.98,223.03,222.22,222.33,451905.0
2021-05-04 15:45:00,222.31,222.48,221.86,222.44,521481.0,222.31,222.48,221.86,222.44,521481.0
2021-05-04 15:50:00,222.48,224.57,222.48,224.04,1177533.0,222.48,224.57,222.48,224.04,1177533.0
2021-05-04 15:55:00,224.05,224.73,223.91,224.73,1087833.0,224.05,224.73,223.91,224.73,1087833.0
2021-05-05 09:30:00,227.17,227.33,225.8,226.06,1308576.0,227.17,227.33,225.8,226.06,1308576.0
2021-05-05 09:35:00,226.07,226.07,224.6,224.8,1228341.0,226.07,226.07,224.6,224.8,1228341.0
2021-05-05 09:40:00,224.76,226.16,224.47,225.95,1220778.0,224.76,226.16,224.47,225.95,1220778.0
2021-05-05 09:45:00,226.0,228.43,226.0,227.67,2003295.0,226.0,228.43,226.0,227.67,2003295.0
2021-05-05 09:50:00,227.7,227.91,226.26,226.6,1332561.0,227.7,227.91,226.26,226.6,1332561.0
2021-05-05 09:55:00,226.65,226.82,225.23,225.38,1063929.0,226.65,226.82,225.23,225.38,1063929.0
2021-05-05 10:00:00,225.49,225.66,223.54,223.92,1382694.0,225.49,225.66,223.54,223.92,1382694.0
2021-05-05 10:05:00,223.91,224.18,222.83,223.71,1255830.0,223.91,224.18,222.83,223.71,1255830.0
2021-05-05 10:10:00,223.69,224.6,223.1,223.92,902010.0,223.69,224.6,223.1,223.92,902010.0
2021-05-05 10:15:00,223.96,224.33,223.09,224.18,728187.0,223.96,224.33,223.09,224.18,728187.0
2021-05-05 10:20:00,224.25,224.25,222.52,223.06,730653.0,224.25,224.25,222.52,223.06,730653.0
2021-05-05 10:25:00,223.15,224.07,222.89,223.83,651462.0,223.15,224.07,222.89,223.83,651462.0
2021-05-05 10:30:00,223.81,224.82,223.8,224.64,797451.0,223.81,224.82,223.8,224.64,797451.0
2021-05-05 10:35:00,224.61,224.77,223.88,224.3,474771.0,224.61,224.77,223.88,224.3,474771.0
2021-05-05 10:40:00,224.3,226.0,224.09,225.83,982083.0,224.3,226.0,224.09,225.83,982083.0
2021-05-05 10:45:00,225.85,227.67,225.8,226.03,1000950.0,225.85,227.67,225.8,226.03,1000950.0
2021-05-05 10:50:00,226.14,226.39,225.4,225.52,712158.0,226.14,226.39,225.4,225.52,712158.0
2021-05-05 10:55:00,225.57,225.8,225.21,225.66,425400.0,225.57,225.8,225.21,225.66,425400.0
2021-05-05 11:00:00,225.61,226.4,225.17,226.07,651210.0,225.61,226.4,225.17,226.07,651210.0
2021-05-05 11:05:00,226.04,226.27,225.28,225.48,365442.0,226.04,226.27,225.28,225.48,365442.0
2021-05-05 11:10:00,225.47,225.72,225.05,225.18,398562.0,225.47,225.72,225.05,225.18,398562.0
2021-05-05 11:15:00,225.18,225.93,225.1,225.69,357921.0,225.18,225.93,225.1,225.69,357921.0
2021-05-05 11:20:00,225.67,226.23,225.48,225.6,331863.0,225.67,226.23,225.48,225.6,331863.0
2021-05-05 11:25:00,225.65,225.71,225.04,225.17,263463.0,225.65,225.71,225.04,225.17,263463.0
2021-05-05 11:30:00,225.17,227.13,225.04,226.82,622263.0,225.17,227.13,225.04,226.82,622263.0
2021-05-05 11:35:00,226.83,227.33,226.52,226.52,638478.0,226.83,227.33,226.52,226.52,638478.0
2021-05-05 11:40:00,226.55,226.7,226.18,226.27,365373.0,226.55,226.7,226.18,226.27,365373.0
2021-05-05 11:45:00,226.28,226.51,226.0,226.36,397299.0,226.28,226.51,226.0,226.36,397299.0
2021-05-05 11:50:00,226.39,226.73,226.05,226.42,362805.0,226.39,226.73,226.05,226.42,362805.0
2021-05-05 11:55:00,226.45,226.6,226.1,226.17,213480.0,226.45,226.6,226.1,226.17,213480.0
2021-05-05 12:00:00,226.2,226.61,226.17,226.37,196173.0,226.2,226.61,226.17,226.37,196173.0
2021-05-05 12:05:00,226.37,226.41,225.59,225.65,226881.0,226.37,226.41,225.59,225.65,226881.0
2021-05-05 12:10:00,225.73,225.8,225.3,225.32,379767.0,225.73,225.8,225.3,225.32,379767.0
2021-05-05 12:15:00,225.28,225.67,225.24,225.67,207306.0,225.28,225.67,225.24,225.67,207306.0
2021-05-05 12:20:00,225.69,225.82,224.71,224.75,354198.0,225.69,225.82,224.71,224.75,354198.0
2021-05-05 12:25:00,224.75,224.81,224.23,224.4,418599.0,224.75,224.81,224.23,224.4,418599.0
2021-05-05 12:30:00,224.43,224.79,224.23,224.36,330825.0,224.43,224.79,224.23,224.36,330825.0
2021-05-05 12:35:00,224.28,224.42,223.86,223.9,258735.0,224.28,224.42,223.86,223.9,258735.0
2021-05-05 12:40:00,223.87,224.37,223.77,224.28,319512.0,223.87,224.37,223.77,224.28,319512.0
2021-05-05 12:45:00,224.31,224.83,224.23,224.37,364479.0,224.31,224.83,224.23,224.37,364479.0
2021-05-05 12:50:00,224.34,224.44,224.04,224.25,170115.0,224.34,224.44,224.04,224.25,170115.0
2021-05-05 12:55:00,224.25,224.59,223.21,223.33,565557.0,224.25,224.59,223.21,223.33,565557.0
2021-05-05 13:00:00,223.35,223.59,222.86,223.12,431157.0,223.35,223.59,222.86,223.12,431157.0
2021-05-05 13:05:00,223.09,223.69,223.09,223.41,410799.0,223.09,223.69,223.09,223.41,410799.0
2021-05-05 13:10:00,223.43,223.67,223.29,223.41,228597.0,223.43,223.67,223.29,223.41,228597.0
2021-05-05 13:15:00,223.37,224.26,223.15,224.08,372813.0,223.37,224.26,223.15,224.08,372813.0
2021-05-05 13:20:00,224.05,224.18,223.75,223.91,218985.0,224.05,224.18,223.75,223.91,218985.0
2021-05-05 13:25:00,223.92,224.65,223.74,224.6,336381.0,223.92,224.65,223.74,224.6,336381.0
2021-05-05 13:30:00,224.6,224.67,224.07,224.13,219021.0,224.6,224.67,224.07,224.13,219021.0
2021-05-05 13:35:00,224.12,224.42,224.02,224.37,204105.0,224.12,224.42,224.02,224.37,204105.0
2021-05-05 13:40:00,224.39,224.52,224.2,224.38,185997.0,224.39,224.52,224.2,224.38,185997.0
2021-05-05 13:45:00,224.4,224.96,224.22,224.9,336423.0,224.4,224.96,224.22,224.9,336423.0
2021-05-05 13:50:00,224.89,225.14,224.75,224.89,391068.0,224.89,225.14,224.75,224.89,391068.0
2021-05-05 13:55:00,224.88,224.89,224.36,224.4,306879.0,224.88,224.89,224.36,224.4,306879.0
2021-05-05 14:00:00,224.44,224.66,223.9,223.99,334482.0,224.44,224.66,223.9,223.99,334482.0
2021-05-05 14:05:00,224.0,224.08,223.46,223.49,258132.0,224.0,224.08,223.46,223.49,258132.0
2021-05-05 14:10:00,223.5,223.92,223.34,223.84,329553.0,223.5,223.92,223.34,223.84,329553.0
2021-05-05 14:15:00,223.82,224.4,223.54,224.1,442044.0,223.82,224.4,223.54,224.1,442044.0
2021-05-05 14:20:00,224.1,224.25,223.83,223.84,182964.0,224.1,224.25,223.83,223.84,182964.0
2021-05-05 14:25:00,223.84,224.43,223.6,224.36,295488.0,223.84,224.43,223.6,224.36,295488.0
2021-05-05 14:30:00,224.33,224.44,223.72,223.88,229584.0,224.33,224.44,223.72,223.88,229584.0
2021-05-05 14:35:00,223.87,224.08,223.61,223.94,247194.0,223.87,224.08,223.61,223.94,247194.0
2021-05-05 14:40:00,223.92,224.3,223.92,224.0,267633.0,223.92,224.3,223.92,224.0,267633.0
2021-05-05 14:45:00,224.01,224.78,223.97,224.58,323127.0,224.01,224.78,223.97,224.58,323127.0
2021-05-05 14:50:00,224.6,224.64,223.96,224.11,283143.0,224.6,224.64,223.96,224.11,283143.0
2021-05-05 14:55:00,224.12,224.3,223.67,223.86,277515.0,224.12,224.3,223.67,223.86,277515.0
2021-05-05 15:00:00,223.84,224.14,223.33,223.39,516030.0,223.84,224.14,223.33,223.39,516030.0
2021-05-05 15:05:00,223.33,224.16,223.3,223.42,371850.0,223.33,224.16,223.3,223.42,371850.0
2021-05-05 15:10:00,223.43,223.8,223.13,223.21,461697.0,223.43,223.8,223.13,223.21,461697.0
2021-05-05 15:15:00,223.21,223.5,222.87,223.24,501675.0,223.21,223.5,222.87,223.24,501675.0
2021-05-05 15:20:00,223.28,223.62,222.83,222.88,477837.0,223.28,223.62,222.83,222.88,477837.0
2021-05-05 15:25:00,222.83,223.3,222.45,223.02,670485.0,222.83,223.3,222.45,223.02,670485.0
2021-05-05 15:30:00,223.08,223.97,222.83,223.88,575610.0,223.08,223.97,222.83,223.88,575610.0
2021-05-05 15:35:00,223.88,224.16,223.68,224.01,378438.0,223.88,224.16,223.68,224.01,378438.0
2021-05-05 15:40:00,223.97,224.43,223.74,223.94,467400.0,223.97,224.43,223.74,223.94,467400.0
2021-05-05 15:45:00,224.01,224.18,223.53,223.83,352980.0,224.01,224.18,223.53,223.83,352980.0
2021-05-05 15:50:00,223.77,224.08,223.12,223.59,574332.0,223.77,224.08,223.12,223.59,574332.0
2021-05-05 15:55:00,223.58,223.83,223.43,223.76,601365.0,223.58,223.83,223.43,223.76,601365.0
2021-05-06 09:30:00,226.92,227.01,224.57,224.6,1857726.0,226.92,227.01,224.57,224.6,1857726.0
2021-05-06 09:35:00,224.64,226.89,224.44,226.77,1463874.0,224.64,226.89,224.44,226.77,1463874.0
2021-05-06 09:40:00,226.78,226.96,224.76,225.31,989430.0,226.78,226.96,224.76,225.31,989430.0
2021-05-06 09:45:00,225.26,226.1,224.26,224.52,808638.0,225.26,226.1,224.26,224.52,808638.0
2021-05-06 09:50:00,224.48,225.67,223.82,224.19,860841.0,224.48,225.67,223.82,224.19,860841.0
2021-05-06 09:55:00,223.95,224.0,222.55,222.74,1174341.0,223.95,224.0,222.55,222.74,1174341.0
2021-05-06 10:00:00,222.7,223.3,222.12,222.82,966183.0,222.7,223.3,222.12,222.82,966183.0
2021-05-06 10:05:00,222.81,223.03,221.51,221.58,928227.0,222.81,223.03,221.51,221.58,928227.0
2021-05-06 10:10:00,221.58,222.07,221.26,221.52,864906.0,221.58,222.07,221.26,221.52,864906.0
2021-05-06 10:15:00,221.57,221.59,219.33,219.59,2118828.0,221.57,221.59,219.33,219.59,2118828.0
2021-05-06 10:20:00,219.55,219.8,218.73,219.59,1790643.0,219.55,219.8,218.73,219.59,1790643.0
2021-05-06 10:25:00,219.58,220.23,218.72,219.68,1114227.0,219.58,220.23,218.72,219.68,1114227.0
2021-05-06 10:30:00,219.68,220.57,219.39,220.29,1053357.0,219.68,220.57,219.39,220.29,1053357.0
2021-05-06 10:35:00,220.21,221.03,219.84,220.87,1022376.0,220.21,221.03,219.84,220.87,1022376.0
2021-05-06 10:40:00,220.85,221.28,219.84,220.06,831831.0,220.85,221.28,219.84,220.06,831831.0
2021-05-06 10:45:00,220.02,221.13,219.86,220.11,635841.0,220.02,221.13,219.86,220.11,635841.0
2021-05-06 10:50:00,220.1,220.56,219.86,220.28,408645.0,220.1,220.56,219.86,220.28,408645.0
2021-05-06 10:55:00,220.28,220.33,219.12,219.93,783690.0,220.28,220.33,219.12,219.93,783690.0
2021-05-06 11:00:00,220.01,220.03,218.44,218.83,835206.0,220.01,220.03,218.44,218.83,835206.0
2021-05-06 11:05:00,218.77,219.04,217.04,217.74,1259493.0,218.77,219.04,217.04,217.74,1259493.0
2021-05-06 11:10:00,217.67,218.1,216.67,217.13,930528.0,217.67,218.1,216.67,217.13,930528.0
2021-05-06 11:15:00,217.16,218.3,217.01,217.98,895257.0,217.16,218.3,217.01,217.98,895257.0
2021-05-06 11:20:00,217.87,219.0,217.7,218.95,704505.0,217.87,219.0,217.7,218.95,704505.0
2021-05-06 11:25:00,218.95,219.74,218.83,219.62,831501.0,218.95,219.74,218.83,219.62,831501.0
2021-05-06 11:30:00,219.58,220.33,219.08,220.15,808905.0,219.58,220.33,219.08,220.15,808905.0
2021-05-06 11:35:00,220.16,220.73,219.96,220.21,755121.0,220.16,220.73,219.96,220.21,755121.0
2021-05-06 11:40:00,220.23,221.8,220.23,221.8,781077.0,220.23,221.8,220.23,221.8,781077.0
2021-05-06 11:45:00,221.79,221.92,221.13,221.54,901002.0,221.79,221.92,221.13,221.54,901002.0
2021-05-06 11:50:00,221.55,222.28,221.55,221.76,1004121.0,221.55,222.28,221.55,221.76,1004121.0
2021-05-06 11:55:00,221.79,222.11,221.04,221.08,711813.0,221.79,222.11,221.04,221.08,711813.0
2021-05-06 12:00:00,221.08,221.31,220.42,220.99,692034.0,221.08,221.31,220.42,220.99,692034.0
2021-05-06 12:05:00,221.03,221.3,220.57,220.85,267192.0,221.03,221.3,220.57,220.85,267192.0
2021-05-06 12:10:00,220.77,221.0,220.46,220.7,312855.0,220.77,221.0,220.46,220.7,312855.0
2021-05-06 12:15:00,220.71,222.06,220.68,221.84,559428.0,220.71,222.06,220.68,221.84,559428.0
2021-05-06 12:20:00,221.84,222.24,221.68,222.08,352614.0,221.84,222.24,221.68,222.08,352614.0
2021-05-06 12:25:00,222.04,223.2,222.04,223.11,814008.0,222.04,223.2,222.04,223.11,814008.0
2021-05-06 12:30:00,223.13,223.26,222.17,222.25,647253.0,223.13,223.26,222.17,222.25,647253.0
2021-05-06 12:35:00,222.29,222.49,221.7,221.88,415131.0,222.29,222.49,221.7,221.88,415131.0
2021-05-06 12:40:00,221.9,222.96,221.85,222.63,500040.0,221.9,222.96,221.85,222.63,500040.0
2021-05-06 12:45:00,222.6,222.67,221.7,221.99,354348.0,222.6,222.67,221.7,221.99,354348.0
2021-05-06 12:50:00,222.03,222.55,222.03,222.46,331632.0,222.03,222.55,222.03,222.46,331632.0
2021-05-06 12:55:00,222.41,222.48,222.0,222.24,273090.0,222.41,222.48,222.0,222.24,273090.0
2021-05-06 13:00:00,222.18,222.94,222.06,222.61,383496.0,222.18,222.94,222.06,222.61,383496.0
2021-05-06 13:05:00,222.61,222.65,222.0,222.07,373077.0,222.61,222.65,222.0,222.07,373077.0
2021-05-06 13:10:00,222.05,222.08,221.53,221.53,371520.0,222.05,222.08,221.53,221.53,371520.0
2021-05-06 13:15:00,221.61,221.85,220.85,221.03,408633.0,221.61,221.85,220.85,221.03,408633.0
2021-05-06 13:20:00,221.1,221.44,220.77,221.0,402474.0,221.1,221.44,220.77,221.0,402474.0
2021-05-06 13:25:00,220.94,221.56,220.94,221.33,241314.0,220.94,221.56,220.94,221.33,241314.0
2021-05-06 13:30:00,221.25,221.7,221.18,221.58,206376.0,221.25,221.7,221.18,221.58,206376.0
2021-05-06 13:35:00,221.59,221.81,221.3,221.38,169125.0,221.59,221.81,221.3,221.38,169125.0
2021-05-06 13:40:00,221.4,221.44,220.33,220.39,383676.0,221.4,221.44,220.33,220.39,383676.0
2021-05-06 13:45:00,220.48,220.55,219.61,219.82,502050.0,220.48,220.55,219.61,219.82,502050.0
2021-05-06 13:50:00,219.78,220.06,219.37,219.47,268026.0,219.78,220.06,219.37,219.47,268026.0
2021-05-06 13:55:00,219.49,219.61,219.07,219.42,425769.0,219.49,219.61,219.07,219.42,425769.0
2021-05-06 14:00:00,219.41,219.83,219.33,219.68,313638.0,219.41,219.83,219.33,219.68,313638.0
2021-05-06 14:05:00,219.72,220.32,219.58,220.24,354291.0,219.72,220.32,219.58,220.24,354291.0
2021-05-06 14:10:00,220.21,220.5,219.33,219.95,440169.0,220.21,220.5,219.33,219.95,440169.0
2021-05-06 14:15:00,219.98,220.16,219.41,219.71,366213.0,219.98,220.16,219.41,219.71,366213.0
2021-05-06 14:20:00,219.75,219.95,219.05,219.84,456315.0,219.75,219.95,219.05,219.84,456315.0
2021-05-06 14:25:00,219.84,220.09,218.53,218.68,580494.0,219.84,220.09,218.53,218.68,580494.0
2021-05-06 14:30:00,218.67,218.8,218.03,218.07,473790.0,218.67,218.8,218.03,218.07,473790.0
2021-05-06 14:35:00,218.04,218.46,217.77,218.12,576363.0,218.04,218.46,217.77,218.12,576363.0
2021-05-06 14:40:00,218.09,218.7,217.58,217.71,636750.0,218.09,218.7,217.58,217.71,636750.0
2021-05-06 14:45:00,217.82,218.69,217.68,218.48,548277.0,217.82,218.69,217.68,218.48,548277.0
2021-05-06 14:50:00,218.5,219.3,218.34,218.96,482667.0,218.5,219.3,218.34,218.96,482667.0
2021-05-06 14:55:00,218.97,219.4,218.19,218.19,452928.0,218.97,219.4,218.19,218.19,452928.0
2021-05-06 15:00:00,218.22,218.54,217.75,218.16,458883.0,218.22,218.54,217.75,218.16,458883.0
2021-05-06 15:05:00,218.17,219.06,217.98,218.99,361806.0,218.17,219.06,217.98,218.99,361806.0
2021-05-06 15:10:00,218.98,219.94,218.71,219.83,651555.0,218.98,219.94,218.71,219.83,651555.0
2021-05-06 15:15:00,219.83,219.89,219.17,219.23,434544.0,219.83,219.89,219.17,219.23,434544.0
2021-05-06 15:20:00,219.23,219.43,218.77,219.39,342456.0,219.23,219.43,218.77,219.39,342456.0
2021-05-06 15:25:00,219.4,220.1,219.17,219.61,458943.0,219.4,220.1,219.17,219.61,458943.0
2021-05-06 15:30:00,219.65,219.83,219.21,219.33,387351.0,219.65,219.83,219.21,219.33,387351.0
2021-05-06 15:35:00,219.41,220.31,219.38,220.1,489411.0,219.41,220.31,219.38,220.1,489411.0
2021-05-06 15:40:00,220.13,220.59,220.07,220.39,543987.0,220.13,220.59,220.07,220.39,543987.0
2021-05-06 15:45:00,220.38,220.39,219.92,220.3,435051.0,220.38,220.39,219.92,220.3,435051.0
2021-05-06 15:50:00,220.33,221.1,220.2,221.06,735495.0,220.33,221.1,220.2,221.06,735495.0
2021-05-06 15:55:00,221.12,221.5,220.6,221.23,1121865.0,221.12,221.5,220.6,221.23,1121865.0
2021-05-07 09:30:00,221.91,222.33,220.07,220.43,1472895.0,221.91,222.33,220.07,220.43,1472895.0
2021-05-07 09:35:00,220.49,223.53,220.25,222.84,1409187.0,220.49,223.53,220.25,222.84,1409187.0
2021-05-07 09:40:00,222.9,223.46,221.33,221.85,947367.0,222.9,223.46,221.33,221.85,947367.0
2021-05-07 09:45:00,221.94,224.26,221.89,224.03,1152123.0,221.94,224.26,221.89,224.03,1152123.0
2021-05-07 09:50:00,224.01,224.36,222.87,223.01,881385.0,224.01,224.36,222.87,223.01,881385.0
2021-05-07 09:55:00,222.93,223.33,222.11,223.16,691620.0,222.93,223.33,222.11,223.16,691620.0
2021-05-07 10:00:00,223.04,223.88,222.5,223.48,631350.0,223.04,223.88,222.5,223.48,631350.0
2021-05-07 10:05:00,223.51,224.29,223.37,224.19,882864.0,223.51,224.29,223.37,224.19,882864.0
2021-05-07 10:10:00,224.19,226.23,224.16,224.8,1431435.0,224.19,226.23,224.16,224.8,1431435.0
2021-05-07 10:15:00,224.81,225.92,224.55,225.78,859527.0,224.81,225.92,224.55,225.78,859527.0
2021-05-07 10:20:00,225.75,225.9,225.09,225.28,695238.0,225.75,225.9,225.09,225.28,695238.0
2021-05-07 10:25:00,225.24,225.48,224.77,225.12,559248.0,225.24,225.48,224.77,225.12,559248.0
2021-05-07 10:30:00,225.16,226.2,225.03,225.94,813423.0,225.16,226.2,225.03,225.94,813423.0
2021-05-07 10:35:00,226.01,226.53,225.96,226.16,674436.0,226.01,226.53,225.96,226.16,674436.0
2021-05-07 10:40:00,226.07,227.84,226.07,227.5,1026783.0,226.07,227.84,226.07,227.5,1026783.0
2021-05-07 10:45:00,227.47,227.74,226.53,226.86,924399.0,227.47,227.74,226.53,226.86,924399.0
2021-05-07 10:50:00,227.0,227.39,226.38,226.51,672570.0,227.0,227.39,226.38,226.51,672570.0
2021-05-07 10:55:00,226.52,226.71,225.92,226.65,625203.0,226.52,226.71,225.92,226.65,625203.0
2021-05-07 11:00:00,226.64,227.35,226.19,227.04,650121.0,226.64,227.35,226.19,227.04,650121.0
2021-05-07 11:05:00,227.02,227.16,226.67,226.71,371205.0,227.02,227.16,226.67,226.71,371205.0
2021-05-07 11:10:00,226.75,227.33,226.53,226.73,513642.0,226.75,227.33,226.53,226.73,513642.0
2021-05-07 11:15:00,226.73,226.83,225.88,225.96,455196.0,226.73,226.83,225.88,225.96,455196.0
2021-05-07 11:20:00,225.93,226.44,225.89,226.28,326058.0,225.93,226.44,225.89,226.28,326058.0
2021-05-07 11:25:00,226.27,226.37,225.68,225.82,317223.0,226.27,226.37,225.68,225.82,317223.0
2021-05-07 11:30:00,225.87,225.87,224.84,225.21,602457.0,225.87,225.87,224.84,225.21,602457.0
2021-05-07 11:35:00,225.24,225.81,225.22,225.69,322308.0,225.24,225.81,225.22,225.69,322308.0
2021-05-07 11:40:00,225.66,225.82,225.26,225.82,193902.0,225.66,225.82,225.26,225.82,193902.0
2021-05-07 11:45:00,225.83,226.06,225.19,225.32,496266.0,225.83,226.06,225.19,225.32,496266.0
2021-05-07 11:50:00,225.33,225.48,225.07,225.35,240156.0,225.33,225.48,225.07,225.35,240156.0
2021-05-07 11:55:00,225.33,225.56,224.84,225.14,330885.0,225.33,225.56,224.84,225.14,330885.0
2021-05-07 12:00:00,225.14,225.14,224.41,224.6,383901.0,225.14,225.14,224.41,224.6,383901.0
2021-05-07 12:05:00,224.62,224.63,224.05,224.18,465981.0,224.62,224.63,224.05,224.18,465981.0
2021-05-07 12:10:00,224.17,224.28,223.93,224.0,362412.0,224.17,224.28,223.93,224.0,362412.0
2021-05-07 12:15:00,224.03,224.52,224.0,224.47,365136.0,224.03,224.52,224.0,224.47,365136.0
2021-05-07 12:20:00,224.5,224.56,224.27,224.38,308562.0,224.5,224.56,224.27,224.38,308562.0
2021-05-07 12:25:00,224.35,224.35,223.53,223.73,460173.0,224.35,224.35,223.53,223.73,460173.0
2021-05-07 12:30:00,223.74,223.98,223.42,223.91,304971.0,223.74,223.98,223.42,223.91,304971.0
2021-05-07 12:35:00,223.91,224.22,223.34,223.5,336876.0,223.91,224.22,223.34,223.5,336876.0
2021-05-07 12:40:00,223.45,223.71,223.27,223.66,311598.0,223.45,223.71,223.27,223.66,311598.0
2021-05-07 12:45:00,223.67,224.44,223.65,224.0,500223.0,223.67,224.44,223.65,224.0,500223.0
2021-05-07 12:50:00,224.0,224.46,223.77,224.1,346488.0,224.0,224.46,223.77,224.1,346488.0
2021-05-07 12:55:00,224.07,224.85,224.03,224.62,431151.0,224.07,224.85,224.03,224.62,431151.0
2021-05-07 13:00:00,224.63,224.82,224.52,224.69,305577.0,224.63,224.82,224.52,224.69,305577.0
2021-05-07 13:05:00,224.7,224.71,223.85,224.09,301389.0,224.7,224.71,223.85,224.09,301389.0
2021-05-07 13:10:00,224.06,224.22,223.47,223.54,294714.0,224.06,224.22,223.47,223.54,294714.0
2021-05-07 13:15:00,223.52,223.55,222.93,223.02,423342.0,223.52,223.55,222.93,223.02,423342.0
2021-05-07 13:20:00,223.04,223.18,222.75,223.1,293709.0,223.04,223.18,222.75,223.1,293709.0
2021-05-07 13:25:00,223.1,223.27,222.56,222.75,359331.0,223.1,223.27,222.56,222.75,359331.0
2021-05-07 13:30:00,222.76,223.08,222.59,222.99,351051.0,222.76,223.08,222.59,222.99,351051.0
2021-05-07 13:35:00,223.03,223.12,222.62,222.62,247623.0,223.03,223.12,222.62,222.62,247623.0
2021-05-07 13:40:00,222.6,222.64,222.29,222.58,358182.0,222.6,222.64,222.29,222.58,358182.0
2021-05-07 13:45:00,222.58,223.11,222.51,222.96,422181.0,222.58,223.11,222.51,222.96,422181.0
2021-05-07 13:50:00,222.95,223.02,222.38,222.38,283086.0,222.95,223.02,222.38,222.38,283086.0
2021-05-07 13:55:00,222.42,222.53,221.92,221.93,390324.0,222.42,222.53,221.92,221.93,390324.0
2021-05-07 14:00:00,221.84,222.33,221.37,222.04,720774.0,221.84,222.33,221.37,222.04,720774.0
2021-05-07 14:05:00,222.15,222.53,221.77,222.44,358179.0,222.15,222.53,221.77,222.44,358179.0
2021-05-07 14:10:00,222.48,222.78,222.28,222.59,364626.0,222.48,222.78,222.28,222.59,364626.0
2021-05-07 14:15:00,222.61,223.08,222.5,223.0,359694.0,222.61,223.08,222.5,223.0,359694.0
2021-05-07 14:20:00,223.01,223.11,222.51,222.99,339645.0,223.01,223.11,222.51,222.99,339645.0
2021-05-07 14:25:00,222.93,223.62,222.91,223.46,461751.0,222.93,223.62,222.91,223.46,461751.0
2021-05-07 14:30:00,223.49,223.53,222.89,222.97,332232.0,223.49,223.53,222.89,222.97,332232.0
2021-05-07 14:35:00,222.92,222.96,222.01,222.26,391170.0,222.92,222.96,222.01,222.26,391170.0
2021-05-07 14:40:00,222.26,222.4,221.77,222.17,390420.0,222.26,222.4,221.77,222.17,390420.0
2021-05-07 14:45:00,222.2,222.87,221.89,222.82,599355.0,222.2,222.87,221.89,222.82,599355.0
2021-05-07 14:50:00,222.79,223.51,222.77,223.25,510291.0,222.79,223.51,222.77,223.25,510291.0
2021-05-07 14:55:00,223.33,223.94,223.18,223.71,484542.0,223.33,223.94,223.18,223.71,484542.0
2021-05-07 15:00:00,223.7,224.5,223.59,223.92,739074.0,223.7,224.5,223.59,223.92,739074.0
2021-05-07 15:05:00,223.94,224.46,223.72,224.46,406542.0,223.94,224.46,223.72,224.46,406542.0
2021-05-07 15:10:00,224.42,224.6,224.01,224.3,547797.0,224.42,224.6,224.01,224.3,547797.0
2021-05-07 15:15:00,224.3,224.39,224.0,224.18,287178.0,224.3,224.39,224.0,224.18,287178.0
2021-05-07 15:20:00,224.2,224.82,224.13,224.42,468438.0,224.2,224.82,224.13,224.42,468438.0
2021-05-07 15:25:00,224.41,224.53,223.64,223.74,406827.0,224.41,224.53,223.64,223.74,406827.0
2021-05-07 15:30:00,223.8,224.21,223.71,223.89,381381.0,223.8,224.21,223.71,223.89,381381.0
2021-05-07 15:35:00,223.9,224.21,223.17,223.26,595572.0,223.9,224.21,223.17,223.26,595572.0
2021-05-07 15:40:00,223.28,223.71,223.0,223.34,666186.0,223.28,223.71,223.0,223.34,666186.0
2021-05-07 15:45:00,223.35,223.69,223.19,223.67,501570.0,223.35,223.69,223.19,223.67,501570.0
2021-05-07 15:50:00,223.61,223.96,223.27,223.96,590178.0,223.61,223.96,223.27,223.96,590178.0
2021-05-07 15:55:00,223.96,224.33,223.93,224.05,1389720.0,223.96,224.33,223.93,224.05,1389720.0
2021-05-10 09:30:00,221.63,221.68,219.58,219.77,1607073.0,221.63,221.68,219.58,219.77,1607073.0
2021-05-10 09:35:00,219.67,220.16,218.44,218.51,1211211.0,219.67,220.16,218.44,218.51,1211211.0
2021-05-10 09:40:00,218.47,218.95,217.71,218.69,1640814.0,218.47,218.95,217.71,218.69,1640814.0
2021-05-10 09:45:00,218.68,218.68,217.17,218.43,1062747.0,218.68,218.68,217.17,218.43,1062747.0
2021-05-10 09:50:00,218.43,218.46,215.53,215.82,1306236.0,218.43,218.46,215.53,215.82,1306236.0
2021-05-10 09:55:00,215.81,216.96,215.53,216.64,1136502.0,215.81,216.96,215.53,216.64,1136502.0
2021-05-10 10:00:00,216.66,216.76,215.18,216.66,1348470.0,216.66,216.76,215.18,216.66,1348470.0
2021-05-10 10:05:00,216.58,216.92,216.05,216.64,1249515.0,216.58,216.92,216.05,216.64,1249515.0
2021-05-10 10:10:00,216.51,217.82,216.5,217.36,1008240.0,216.51,217.82,216.5,217.36,1008240.0
2021-05-10 10:15:00,217.34,218.25,216.97,217.96,963168.0,217.34,218.25,216.97,217.96,963168.0
2021-05-10 10:20:00,217.97,218.26,216.88,217.03,864285.0,217.97,218.26,216.88,217.03,864285.0
2021-05-10 10:25:00,216.96,217.08,215.94,216.0,695274.0,216.96,217.08,215.94,216.0,695274.0
2021-05-10 10:30:00,215.93,216.0,215.18,215.18,869025.0,215.93,216.0,215.18,215.18,869025.0
2021-05-10 10:35:00,215.18,216.41,215.02,216.4,901578.0,215.18,216.41,215.02,216.4,901578.0
2021-05-10 10:40:00,216.37,216.43,215.66,216.39,628344.0,216.37,216.43,215.66,216.39,628344.0
2021-05-10 10:45:00,216.33,216.33,214.51,214.8,1030962.0,216.33,216.33,214.51,214.8,1030962.0
2021-05-10 10:50:00,214.79,215.67,214.64,215.06,831258.0,214.79,215.67,214.64,215.06,831258.0
2021-05-10 10:55:00,215.01,215.56,214.83,215.16,507804.0,215.01,215.56,214.83,215.16,507804.0
2021-05-10 11:00:00,215.16,215.18,214.34,214.83,685323.0,215.16,215.18,214.34,214.83,685323.0
2021-05-10 11:05:00,214.78,215.22,214.56,214.95,572022.0,214.78,215.22,214.56,214.95,572022.0
2021-05-10 11:10:00,214.83,214.83,214.23,214.47,637173.0,214.83,214.83,214.23,214.47,637173.0
2021-05-10 11:15:00,214.42,214.42,213.51,214.3,1126275.0,214.42,214.42,213.51,214.3,1126275.0
2021-05-10 11:20:00,214.3,215.23,214.24,215.07,900606.0,214.3,215.23,214.24,215.07,900606.0
2021-05-10 11:25:00,215.01,215.41,214.8,215.35,750417.0,215.01,215.41,214.8,215.35,750417.0
2021-05-10 11:30:00,215.29,215.36,214.43,214.64,471930.0,215.29,215.36,214.43,214.64,471930.0
2021-05-10 11:35:00,214.61,214.89,213.6,213.62,600960.0,214.61,214.89,213.6,213.62,600960.0
2021-05-10 11:40:00,213.61,214.61,213.56,214.58,557004.0,213.61,214.61,213.56,214.58,557004.0
2021-05-10 11:45:00,214.59,215.17,214.49,214.89,486384.0,214.59,215.17,214.49,214.89,486384.0
2021-05-10 11:50:00,214.92,214.99,214.26,214.32,357792.0,214.92,214.99,214.26,214.32,357792.0
2021-05-10 11:55:00,214.37,215.44,214.16,215.22,636606.0,214.37,215.44,214.16,215.22,636606.0
2021-05-10 12:00:00,215.22,215.33,214.61,214.88,536520.0,215.22,215.33,214.61,214.88,536520.0
2021-05-10 12:05:00,214.9,215.39,214.68,215.14,482157.0,214.9,215.39,214.68,215.14,482157.0
2021-05-10 12:10:00,215.15,216.08,215.14,215.84,727686.0,215.15,216.08,215.14,215.84,727686.0
2021-05-10 12:15:00,215.85,216.16,215.51,215.93,485127.0,215.85,216.16,215.51,215.93,485127.0
2021-05-10 12:20:00,215.89,216.09,215.33,215.8,529473.0,215.89,216.09,215.33,215.8,529473.0
2021-05-10 12:25:00,215.79,216.01,215.04,215.08,354360.0,215.79,216.01,215.04,215.08,354360.0
2021-05-10 12:30:00,215.08,215.13,214.56,214.63,534090.0,215.08,215.13,214.56,214.63,534090.0
2021-05-10 12:35:00,214.63,214.97,214.44,214.85,540909.0,214.63,214.97,214.44,214.85,540909.0
2021-05-10 12:40:00,214.8,215.05,214.14,214.25,466254.0,214.8,215.05,214.14,214.25,466254.0
2021-05-10 12:45:00,214.2,214.25,213.73,213.83,588990.0,214.2,214.25,213.73,213.83,588990.0
2021-05-10 12:50:00,213.88,214.3,213.67,213.69,340944.0,213.88,214.3,213.67,213.69,340944.0
2021-05-10 12:55:00,213.69,213.81,213.0,213.03,736833.0,213.69,213.81,213.0,213.03,736833.0
2021-05-10 13:00:00,213.03,213.53,212.67,213.39,794883.0,213.03,213.53,212.67,213.39,794883.0
2021-05-10 13:05:00,213.4,213.48,212.87,213.07,366864.0,213.4,213.48,212.87,213.07,366864.0
2021-05-10 13:10:00,213.06,213.59,212.99,213.45,582657.0,213.06,213.59,212.99,213.45,582657.0
2021-05-10 13:15:00,213.47,213.72,212.75,213.09,537354.0,213.47,213.72,212.75,213.09,537354.0
2021-05-10 13:20:00,213.13,213.5,212.99,213.33,417807.0,213.13,213.5,212.99,213.33,417807.0
2021-05-10 13:25:00,213.35,213.53,212.67,212.73,342681.0,213.35,213.53,212.67,212.73,342681.0
2021-05-10 13:30:00,212.74,212.74,212.11,212.55,730680.0,212.74,212.74,212.11,212.55,730680.0
2021-05-10 13:35:00,212.51,212.65,212.25,212.47,437691.0,212.51,212.65,212.25,212.47,437691.0
2021-05-10 13:40:00,212.51,212.69,211.84,211.99,762963.0,212.51,212.69,211.84,211.99,762963.0
2021-05-10 13:45:00,211.98,212.36,211.69,212.14,544062.0,211.98,212.36,211.69,212.14,544062.0
2021-05-10 13:50:00,212.13,212.64,212.08,212.47,516153.0,212.13,212.64,212.08,212.47,516153.0
2021-05-10 13:55:00,212.52,213.25,211.99,212.8,747192.0,212.52,213.25,211.99,212.8,747192.0
2021-05-10 14:00:00,212.82,212.98,211.78,212.05,767391.0,212.82,212.98,211.78,212.05,767391.0
2021-05-10 14:05:00,212.05,212.3,211.71,211.81,393750.0,212.05,212.3,211.71,211.81,393750.0
2021-05-10 14:10:00,211.78,211.85,211.33,211.66,689634.0,211.78,211.85,211.33,211.66,689634.0
2021-05-10 14:15:00,211.62,212.07,210.75,211.76,1152393.0,211.62,212.07,210.75,211.76,1152393.0
2021-05-10 14:20:00,211.76,211.92,211.34,211.76,383280.0,211.76,211.92,211.34,211.76,383280.0
2021-05-10 14:25:00,211.77,212.45,211.47,211.81,643884.0,211.77,212.45,211.47,211.81,643884.0
2021-05-10 14:30:00,211.77,212.02,211.4,211.92,386220.0,211.77,212.02,211.4,211.92,386220.0
2021-05-10 14:35:00,211.96,212.45,211.51,212.35,453201.0,211.96,212.45,211.51,212.35,453201.0
2021-05-10 14:40:00,212.34,212.6,212.01,212.49,461499.0,212.34,212.6,212.01,212.49,461499.0
2021-05-10 14:45:00,212.46,212.62,211.63,211.7,522621.0,212.46,212.62,211.63,211.7,522621.0
2021-05-10 14:50:00,211.69,211.96,211.44,211.84,462972.0,211.69,211.96,211.44,211.84,462972.0
2021-05-10 14:55:00,211.84,211.89,211.37,211.79,403002.0,211.84,211.89,211.37,211.79,403002.0
2021-05-10 15:00:00,211.74,212.33,211.67,212.07,547026.0,211.74,212.33,211.67,212.07,547026.0
2021-05-10 15:05:00,212.03,212.06,211.42,211.82,389298.0,212.03,212.06,211.42,211.82,389298.0
2021-05-10 15:10:00,211.83,212.02,211.48,211.5,348138.0,211.83,212.02,211.48,211.5,348138.0
2021-05-10 15:15:00,211.48,211.74,211.08,211.17,798408.0,211.48,211.74,211.08,211.17,798408.0
2021-05-10 15:20:00,211.12,211.2,210.37,210.4,911745.0,211.12,211.2,210.37,210.4,911745.0
2021-05-10 15:25:00,210.4,210.87,210.33,210.67,680625.0,210.4,210.87,210.33,210.67,680625.0
2021-05-10 15:30:00,210.7,210.9,210.33,210.79,602988.0,210.7,210.9,210.33,210.79,602988.0
2021-05-10 15:35:00,210.76,211.04,210.12,210.14,627048.0,210.76,211.04,210.12,210.14,627048.0
2021-05-10 15:40:00,210.13,210.23,209.46,209.75,1137402.0,210.13,210.23,209.46,209.75,1137402.0
2021-05-10 15:45:00,209.77,210.3,209.5,209.79,1011564.0,209.77,210.3,209.5,209.79,1011564.0
2021-05-10 15:50:00,209.82,209.96,209.2,209.49,1110594.0,209.82,209.96,209.2,209.49,1110594.0
2021-05-10 15:55:00,209.54,210.26,209.48,209.68,1388904.0,209.54,210.26,209.48,209.68,1388904.0
2021-05-11 09:30:00,199.73,202.93,198.96,199.64,5729601.0,199.73,202.93,198.96,199.64,5729601.0
2021-05-11 09:35:00,199.71,202.0,198.53,201.38,3080199.0,199.71,202.0,198.53,201.38,3080199.0
2021-05-11 09:40:00,201.33,205.62,201.33,204.48,3098949.0,201.33,205.62,201.33,204.48,3098949.0
2021-05-11 09:45:00,204.5,204.89,202.05,202.56,1885458.0,204.5,204.89,202.05,202.56,1885458.0
2021-05-11 09:50:00,202.46,207.0,202.46,206.4,2435295.0,202.46,207.0,202.46,206.4,2435295.0
2021-05-11 09:55:00,206.48,208.45,205.58,208.41,2048235.0,206.48,208.45,205.58,208.41,2048235.0
2021-05-11 10:00:00,208.41,208.53,206.51,207.17,1888707.0,208.41,208.53,206.51,207.17,1888707.0
2021-05-11 10:05:00,207.15,207.49,204.76,204.8,1931004.0,207.15,207.49,204.76,204.8,1931004.0
2021-05-11 10:10:00,204.9,206.67,204.81,205.9,1459323.0,204.9,206.67,204.81,205.9,1459323.0
2021-05-11 10:15:00,205.83,206.2,203.58,204.59,1891167.0,205.83,206.2,203.58,204.59,1891167.0
2021-05-11 10:20:00,204.62,205.64,203.7,204.1,1401195.0,204.62,205.64,203.7,204.1,1401195.0
2021-05-11 10:25:00,204.16,204.27,201.39,201.48,1820709.0,204.16,204.27,201.39,201.48,1820709.0
2021-05-11 10:30:00,201.5,202.33,200.78,201.42,1686021.0,201.5,202.33,200.78,201.42,1686021.0
2021-05-11 10:35:00,201.43,202.22,200.1,200.74,1879200.0,201.43,202.22,200.1,200.74,1879200.0
2021-05-11 10:40:00,200.68,202.78,200.45,201.65,1827168.0,200.68,202.78,200.45,201.65,1827168.0
2021-05-11 10:45:00,201.63,202.86,200.76,202.19,1812411.0,201.63,202.86,200.76,202.19,1812411.0
2021-05-11 10:50:00,202.33,204.16,202.11,203.37,1417368.0,202.33,204.16,202.11,203.37,1417368.0
2021-05-11 10:55:00,203.4,204.0,202.38,202.74,970776.0,203.4,204.0,202.38,202.74,970776.0
2021-05-11 11:00:00,202.79,202.8,200.86,201.03,902892.0,202.79,202.8,200.86,201.03,902892.0
2021-05-11 11:05:00,200.94,201.84,200.76,201.32,720237.0,200.94,201.84,200.76,201.32,720237.0
2021-05-11 11:10:00,201.35,202.91,201.11,202.88,1084140.0,201.35,202.91,201.11,202.88,1084140.0
2021-05-11 11:15:00,202.8,204.51,202.47,204.32,1194555.0,202.8,204.51,202.47,204.32,1194555.0
2021-05-11 11:20:00,204.35,205.42,203.56,205.03,1567140.0,204.35,205.42,203.56,205.03,1567140.0
2021-05-11 11:25:00,205.03,206.13,204.89,205.13,1125480.0,205.03,206.13,204.89,205.13,1125480.0
2021-05-11 11:30:00,205.15,205.67,204.22,204.22,944580.0,205.15,205.67,204.22,204.22,944580.0
2021-05-11 11:35:00,204.26,205.91,204.02,205.61,1073133.0,204.26,205.91,204.02,205.61,1073133.0
2021-05-11 11:40:00,205.56,205.69,203.53,203.74,907290.0,205.56,205.69,203.53,203.74,907290.0
2021-05-11 11:45:00,203.75,204.96,203.53,204.47,813672.0,203.75,204.96,203.53,204.47,813672.0
2021-05-11 11:50:00,204.44,205.55,204.16,205.22,776640.0,204.44,205.55,204.16,205.22,776640.0
2021-05-11 11:55:00,205.22,205.47,204.72,204.92,686358.0,205.22,205.47,204.72,204.92,686358.0
2021-05-11 12:00:00,204.99,206.62,204.53,206.11,1237710.0,204.99,206.62,204.53,206.11,1237710.0
2021-05-11 12:05:00,206.04,207.0,205.74,206.55,908265.0,206.04,207.0,205.74,206.55,908265.0
2021-05-11 12:10:00,206.52,207.29,206.1,206.55,620823.0,206.52,207.29,206.1,206.55,620823.0
2021-05-11 12:15:00,206.57,206.92,206.18,206.4,650157.0,206.57,206.92,206.18,206.4,650157.0
2021-05-11 12:20:00,206.36,206.47,205.36,205.6,594567.0,206.36,206.47,205.36,205.6,594567.0
2021-05-11 12:25:00,205.57,205.57,204.54,204.8,797388.0,205.57,205.57,204.54,204.8,797388.0
2021-05-11 12:30:00,204.8,204.96,203.83,204.0,696492.0,204.8,204.96,203.83,204.0,696492.0
2021-05-11 12:35:00,204.12,204.96,203.7,204.51,770931.0,204.12,204.96,203.7,204.51,770931.0
2021-05-11 12:40:00,204.55,204.65,203.9,204.27,420072.0,204.55,204.65,203.9,204.27,420072.0
2021-05-11 12:45:00,204.29,204.74,204.13,204.37,320169.0,204.29,204.74,204.13,204.37,320169.0
2021-05-11 12:50:00,204.37,204.47,203.19,203.41,468921.0,204.37,204.47,203.19,203.41,468921.0
2021-05-11 12:55:00,203.42,203.82,203.08,203.78,676551.0,203.42,203.82,203.08,203.78,676551.0
2021-05-11 13:00:00,203.76,204.83,203.45,204.81,688032.0,203.76,204.83,203.45,204.81,688032.0
2021-05-11 13:05:00,204.83,205.24,204.51,204.8,574695.0,204.83,205.24,204.51,204.8,574695.0
2021-05-11 13:10:00,204.8,205.0,204.05,204.15,378501.0,204.8,205.0,204.05,204.15,378501.0
2021-05-11 13:15:00,204.25,205.06,204.0,204.96,387708.0,204.25,205.06,204.0,204.96,387708.0
2021-05-11 13:20:00,204.93,205.98,204.83,205.89,653127.0,204.93,205.98,204.83,205.89,653127.0
2021-05-11 13:25:00,205.94,206.87,205.89,206.73,682317.0,205.94,206.87,205.89,206.73,682317.0
2021-05-11 13:30:00,206.75,207.39,206.58,207.03,693975.0,206.75,207.39,206.58,207.03,693975.0
2021-05-11 13:35:00,207.06,207.67,206.84,207.4,739098.0,207.06,207.67,206.84,207.4,739098.0
2021-05-11 13:40:00,207.39,208.33,207.13,208.11,844929.0,207.39,208.33,207.13,208.11,844929.0
2021-05-11 13:45:00,208.18,208.22,207.21,207.32,725853.0,208.18,208.22,207.21,207.32,725853.0
2021-05-11 13:50:00,207.32,207.37,206.39,206.51,727554.0,207.32,207.37,206.39,206.51,727554.0
2021-05-11 13:55:00,206.51,206.76,205.95,206.54,736926.0,206.51,206.76,205.95,206.54,736926.0
2021-05-11 14:00:00,206.54,207.3,206.13,207.01,893814.0,206.54,207.3,206.13,207.01,893814.0
2021-05-11 14:05:00,206.99,207.33,206.3,206.34,402879.0,206.99,207.33,206.3,206.34,402879.0
2021-05-11 14:10:00,206.35,206.56,205.43,205.76,458073.0,206.35,206.56,205.43,205.76,458073.0
2021-05-11 14:15:00,205.7,206.0,205.18,205.99,511473.0,205.7,206.0,205.18,205.99,511473.0
2021-05-11 14:20:00,206.01,206.5,205.96,206.41,589191.0,206.01,206.5,205.96,206.41,589191.0
2021-05-11 14:25:00,206.4,207.82,206.36,207.63,732678.0,206.4,207.82,206.36,207.63,732678.0
2021-05-11 14:30:00,207.57,207.74,206.33,206.69,570606.0,207.57,207.74,206.33,206.69,570606.0
2021-05-11 14:35:00,206.7,206.93,205.88,206.12,431292.0,206.7,206.93,205.88,206.12,431292.0
2021-05-11 14:40:00,206.08,206.62,205.87,206.17,431493.0,206.08,206.62,205.87,206.17,431493.0
2021-05-11 14:45:00,206.18,206.93,206.02,206.91,643065.0,206.18,206.93,206.02,206.91,643065.0
2021-05-11 14:50:00,206.78,207.07,206.09,206.8,664329.0,206.78,207.07,206.09,206.8,664329.0
2021-05-11 14:55:00,206.75,207.1,206.09,206.23,451881.0,206.75,207.1,206.09,206.23,451881.0
2021-05-11 15:00:00,206.2,206.67,206.0,206.25,407319.0,206.2,206.67,206.0,206.25,407319.0
2021-05-11 15:05:00,206.25,206.5,205.3,205.38,456705.0,206.25,206.5,205.3,205.38,456705.0
2021-05-11 15:10:00,205.34,205.89,205.34,205.72,444582.0,205.34,205.89,205.34,205.72,444582.0
2021-05-11 15:15:00,205.7,207.72,205.63,207.67,1021566.0,205.7,207.72,205.63,207.67,1021566.0
2021-05-11 15:20:00,207.7,208.07,207.33,207.88,916818.0,207.7,208.07,207.33,207.88,916818.0
2021-05-11 15:25:00,207.77,209.03,207.76,208.13,1460904.0,207.77,209.03,207.76,208.13,1460904.0
2021-05-11 15:30:00,208.17,208.35,206.91,206.91,1034979.0,208.17,208.35,206.91,206.91,1034979.0
2021-05-11 15:35:00,206.99,207.35,206.66,206.8,674805.0,206.99,207.35,206.66,206.8,674805.0
2021-05-11 15:40:00,206.8,207.33,206.72,207.07,547470.0,206.8,207.33,206.72,207.07,547470.0
2021-05-11 15:45:00,207.04,207.6,206.79,207.06,789432.0,207.04,207.6,206.79,207.06,789432.0
2021-05-11 15:50:00,207.08,207.08,206.13,206.47,738375.0,207.08,207.08,206.13,206.47,738375.0
2021-05-11 15:55:00,206.45,206.48,205.59,205.68,1190637.0,206.45,206.48,205.59,205.68,1190637.0
2021-05-12 09:30:00,200.83,204.14,200.55,203.2,2249028.0,200.83,204.14,200.55,203.2,2249028.0
2021-05-12 09:35:00,203.22,204.8,202.5,203.12,1626978.0,203.22,204.8,202.5,203.12,1626978.0
2021-05-12 09:40:00,203.07,203.29,202.09,203.06,1440327.0,203.07,203.29,202.09,203.06,1440327.0
2021-05-12 09:45:00,202.96,206.29,202.74,205.63,1930464.0,202.96,206.29,202.74,205.63,1930464.0
2021-05-12 09:50:00,205.64,206.01,204.43,205.07,1648107.0,205.64,206.01,204.43,205.07,1648107.0
2021-05-12 09:55:00,204.87,206.8,204.69,205.17,1602828.0,204.87,206.8,204.69,205.17,1602828.0
2021-05-12 10:00:00,205.12,205.2,203.75,204.09,1273782.0,205.12,205.2,203.75,204.09,1273782.0
2021-05-12 10:05:00,204.17,205.1,203.83,204.51,784422.0,204.17,205.1,203.83,204.51,784422.0
2021-05-12 10:10:00,204.65,204.65,202.74,202.86,774480.0,204.65,204.65,202.74,202.86,774480.0
2021-05-12 10:15:00,202.85,203.07,202.11,202.57,782604.0,202.85,203.07,202.11,202.57,782604.0
2021-05-12 10:20:00,202.52,203.26,201.93,202.17,770115.0,202.52,203.26,201.93,202.17,770115.0
2021-05-12 10:25:00,202.13,202.62,201.51,201.58,685734.0,202.13,202.62,201.51,201.58,685734.0
2021-05-12 10:30:00,201.51,201.79,200.76,201.07,1047963.0,201.51,201.79,200.76,201.07,1047963.0
2021-05-12 10:35:00,201.11,201.92,200.82,201.56,1142061.0,201.11,201.92,200.82,201.56,1142061.0
2021-05-12 10:40:00,201.56,201.93,200.41,200.77,855636.0,201.56,201.93,200.41,200.77,855636.0
2021-05-12 10:45:00,200.67,201.6,200.62,201.13,808536.0,200.67,201.6,200.62,201.13,808536.0
2021-05-12 10:50:00,201.09,201.61,200.1,200.18,692100.0,201.09,201.61,200.1,200.18,692100.0
2021-05-12 10:55:00,200.12,200.58,199.67,200.58,1153008.0,200.12,200.58,199.67,200.58,1153008.0
2021-05-12 11:00:00,200.59,201.45,200.27,201.45,744417.0,200.59,201.45,200.27,201.45,744417.0
2021-05-12 11:05:00,201.45,202.04,200.74,201.9,741369.0,201.45,202.04,200.74,201.9,741369.0
2021-05-12 11:10:00,201.92,202.54,201.75,202.47,690420.0,201.92,202.54,201.75,202.47,690420.0
2021-05-12 11:15:00,202.45,202.74,202.04,202.63,553497.0,202.45,202.74,202.04,202.63,553497.0
2021-05-12 11:20:00,202.62,202.69,201.7,201.78,373623.0,202.62,202.69,201.7,201.78,373623.0
2021-05-12 11:25:00,201.72,201.93,200.7,200.88,527934.0,201.72,201.93,200.7,200.88,527934.0
2021-05-12 11:30:00,200.82,200.91,200.27,200.32,737649.0,200.82,200.91,200.27,200.32,737649.0
2021-05-12 11:35:00,200.27,200.78,199.74,200.39,771897.0,200.27,200.78,199.74,200.39,771897.0
2021-05-12 11:40:00,200.43,200.93,200.22,200.72,680115.0,200.43,200.93,200.22,200.72,680115.0
2021-05-12 11:45:00,200.75,200.98,200.29,200.76,478371.0,200.75,200.98,200.29,200.76,478371.0
2021-05-12 11:50:00,200.68,200.68,199.0,199.11,904317.0,200.68,200.68,199.0,199.11,904317.0
2021-05-12 11:55:00,199.1,199.49,198.7,199.22,775947.0,199.1,199.49,198.7,199.22,775947.0
2021-05-12 12:00:00,199.11,200.0,198.94,199.51,659421.0,199.11,200.0,198.94,199.51,659421.0
2021-05-12 12:05:00,199.47,200.1,199.12,199.47,680325.0,199.47,200.1,199.12,199.47,680325.0
2021-05-12 12:10:00,199.41,199.44,198.12,198.19,840801.0,199.41,199.44,198.12,198.19,840801.0
2021-05-12 12:15:00,198.15,198.54,197.35,198.51,1337985.0,198.15,198.54,197.35,198.51,1337985.0
2021-05-12 12:20:00,198.46,199.33,198.23,199.01,682179.0,198.46,199.33,198.23,199.01,682179.0
2021-05-12 12:25:00,198.95,199.53,198.72,198.96,553299.0,198.95,199.53,198.72,198.96,553299.0
2021-05-12 12:30:00,198.93,199.99,198.59,199.94,620277.0,198.93,199.99,198.59,199.94,620277.0
2021-05-12 12:35:00,199.9,200.3,199.3,199.69,577860.0,199.9,200.3,199.3,199.69,577860.0
2021-05-12 12:40:00,199.75,200.44,199.11,200.11,624471.0,199.75,200.44,199.11,200.11,624471.0
2021-05-12 12:45:00,199.98,200.68,199.52,200.44,563595.0,199.98,200.68,199.52,200.44,563595.0
2021-05-12 12:50:00,200.5,201.4,200.38,201.02,704802.0,200.5,201.4,200.38,201.02,704802.0
2021-05-12 12:55:00,200.95,201.16,200.42,200.97,429285.0,200.95,201.16,200.42,200.97,429285.0
2021-05-12 13:00:00,200.91,202.16,200.76,202.05,793866.0,200.91,202.16,200.76,202.05,793866.0
2021-05-12 13:05:00,202.05,202.28,201.32,201.67,867840.0,202.05,202.28,201.32,201.67,867840.0
2021-05-12 13:10:00,201.68,202.13,201.39,201.61,456111.0,201.68,202.13,201.39,201.61,456111.0
2021-05-12 13:15:00,201.6,201.7,200.86,200.93,437067.0,201.6,201.7,200.86,200.93,437067.0
2021-05-12 13:20:00,200.93,201.12,200.74,200.86,265866.0,200.93,201.12,200.74,200.86,265866.0
2021-05-12 13:25:00,200.89,201.16,200.37,200.6,335382.0,200.89,201.16,200.37,200.6,335382.0
2021-05-12 13:30:00,200.46,201.0,200.34,200.59,347358.0,200.46,201.0,200.34,200.59,347358.0
2021-05-12 13:35:00,200.65,201.58,200.57,201.3,512805.0,200.65,201.58,200.57,201.3,512805.0
2021-05-12 13:40:00,201.27,201.38,200.7,201.23,319623.0,201.27,201.38,200.7,201.23,319623.0
2021-05-12 13:45:00,201.23,201.33,200.42,200.67,353235.0,201.23,201.33,200.42,200.67,353235.0
2021-05-12 13:50:00,200.66,201.17,200.29,201.02,340992.0,200.66,201.17,200.29,201.02,340992.0
2021-05-12 13:55:00,201.06,201.46,200.63,200.77,404385.0,201.06,201.46,200.63,200.77,404385.0
2021-05-12 14:00:00,200.73,201.05,200.32,200.5,340143.0,200.73,201.05,200.32,200.5,340143.0
2021-05-12 14:05:00,200.46,200.73,200.27,200.33,301392.0,200.46,200.73,200.27,200.33,301392.0
2021-05-12 14:10:00,200.28,200.3,199.6,199.84,470073.0,200.28,200.3,199.6,199.84,470073.0
2021-05-12 14:15:00,199.84,199.98,199.25,199.76,492849.0,199.84,199.98,199.25,199.76,492849.0
2021-05-12 14:20:00,199.81,200.12,199.5,199.6,438540.0,199.81,200.12,199.5,199.6,438540.0
2021-05-12 14:25:00,199.71,200.28,199.42,200.12,495528.0,199.71,200.28,199.42,200.12,495528.0
2021-05-12 14:30:00,200.08,200.5,199.62,200.29,476841.0,200.08,200.5,199.62,200.29,476841.0
2021-05-12 14:35:00,200.27,200.6,199.77,199.99,575706.0,200.27,200.6,199.77,199.99,575706.0
2021-05-12 14:40:00,200.0,200.25,199.74,199.79,437601.0,200.0,200.25,199.74,199.79,437601.0
2021-05-12 14:45:00,199.77,200.61,199.58,200.44,404802.0,199.77,200.61,199.58,200.44,404802.0
2021-05-12 14:50:00,200.46,200.91,200.34,200.63,576123.0,200.46,200.91,200.34,200.63,576123.0
2021-05-12 14:55:00,200.66,200.71,199.24,199.24,609069.0,200.66,200.71,199.24,199.24,609069.0
2021-05-12 15:00:00,199.27,199.58,198.42,198.68,987504.0,199.27,199.58,198.42,198.68,987504.0
2021-05-12 15:05:00,198.67,198.77,198.11,198.61,862656.0,198.67,198.77,198.11,198.61,862656.0
2021-05-12 15:10:00,198.62,198.62,197.61,197.73,719883.0,198.62,198.62,197.61,197.73,719883.0
2021-05-12 15:15:00,197.76,198.13,197.17,197.23,935796.0,197.76,198.13,197.17,197.23,935796.0
2021-05-12 15:20:00,197.23,197.92,197.0,197.09,884553.0,197.23,197.92,197.0,197.09,884553.0
2021-05-12 15:25:00,197.07,198.27,197.04,197.67,1005252.0,197.07,198.27,197.04,197.67,1005252.0
2021-05-12 15:30:00,197.67,198.13,197.22,197.97,841611.0,197.67,198.13,197.22,197.97,841611.0
2021-05-12 15:35:00,197.94,198.03,197.5,197.64,647694.0,197.94,198.03,197.5,197.64,647694.0
2021-05-12 15:40:00,197.63,197.77,196.87,197.24,980343.0,197.63,197.77,196.87,197.24,980343.0
2021-05-12 15:45:00,197.17,198.04,197.05,197.19,945030.0,197.17,198.04,197.05,197.19,945030.0
2021-05-12 15:50:00,197.19,197.22,195.6,195.72,1563699.0,197.19,197.22,195.6,195.72,1563699.0
2021-05-12 15:55:00,195.72,196.83,195.59,196.6,1712601.0,195.72,196.83,195.59,196.6,1712601.0
2021-05-13 09:30:00,200.52,202.15,199.58,199.66,3004050.0,200.52,202.15,199.58,199.66,3004050.0
2021-05-13 09:35:00,199.63,201.08,198.6,198.64,1690593.0,199.63,201.08,198.6,198.64,1690593.0
2021-05-13 09:40:00,198.66,199.2,197.73,198.09,1450245.0,198.66,199.2,197.73,198.09,1450245.0
2021-05-13 09:45:00,198.12,198.93,195.83,196.17,1659495.0,198.12,198.93,195.83,196.17,1659495.0
2021-05-13 09:50:00,196.13,198.51,196.12,198.03,1611954.0,196.13,198.51,196.12,198.03,1611954.0
2021-05-13 09:55:00,198.0,199.29,197.83,199.12,1342623.0,198.0,199.29,197.83,199.12,1342623.0
2021-05-13 10:00:00,199.16,200.63,199.11,199.85,1449033.0,199.16,200.63,199.11,199.85,1449033.0
2021-05-13 10:05:00,199.91,200.75,199.47,199.91,1446618.0,199.91,200.75,199.47,199.91,1446618.0
2021-05-13 10:10:00,199.9,200.0,198.68,198.72,1183710.0,199.9,200.0,198.68,198.72,1183710.0
2021-05-13 10:15:00,198.77,199.21,197.47,197.57,1001295.0,198.77,199.21,197.47,197.57,1001295.0
2021-05-13 10:20:00,197.56,198.54,197.28,198.37,973134.0,197.56,198.54,197.28,198.37,973134.0
2021-05-13 10:25:00,198.39,198.53,196.16,196.95,1149249.0,198.39,198.53,196.16,196.95,1149249.0
2021-05-13 10:30:00,197.0,197.58,196.37,197.12,946242.0,197.0,197.58,196.37,197.12,946242.0
2021-05-13 10:35:00,197.05,197.45,195.37,196.42,1285392.0,197.05,197.45,195.37,196.42,1285392.0
2021-05-13 10:40:00,196.47,196.62,194.87,195.01,1089423.0,196.47,196.62,194.87,195.01,1089423.0
2021-05-13 10:45:00,195.04,196.09,194.86,195.01,1029561.0,195.04,196.09,194.86,195.01,1029561.0
2021-05-13 10:50:00,194.97,197.13,194.81,196.92,1224864.0,194.97,197.13,194.81,196.92,1224864.0
2021-05-13 10:55:00,196.98,197.29,196.09,196.28,989379.0,196.98,197.29,196.09,196.28,989379.0
2021-05-13 11:00:00,196.35,196.42,194.25,194.34,1123134.0,196.35,196.42,194.25,194.34,1123134.0
2021-05-13 11:05:00,194.39,194.48,193.74,194.0,1411929.0,194.39,194.48,193.74,194.0,1411929.0
2021-05-13 11:10:00,194.03,194.47,193.39,193.65,1047675.0,194.03,194.47,193.39,193.65,1047675.0
2021-05-13 11:15:00,193.59,193.88,193.04,193.6,1268073.0,193.59,193.88,193.04,193.6,1268073.0
2021-05-13 11:20:00,193.55,193.86,192.13,192.42,1462224.0,193.55,193.86,192.13,192.42,1462224.0
2021-05-13 11:25:00,192.42,192.76,190.9,191.42,1992438.0,192.42,192.76,190.9,191.42,1992438.0
2021-05-13 11:30:00,191.23,192.55,191.23,192.47,1392402.0,191.23,192.55,191.23,192.47,1392402.0
2021-05-13 11:35:00,192.47,193.0,192.09,192.89,949173.0,192.47,193.0,192.09,192.89,949173.0
2021-05-13 11:40:00,192.83,192.88,190.4,190.63,1283619.0,192.83,192.88,190.4,190.63,1283619.0
2021-05-13 11:45:00,190.63,191.41,190.19,191.16,1358949.0,190.63,191.41,190.19,191.16,1358949.0
2021-05-13 11:50:00,191.12,191.93,190.76,191.33,981948.0,191.12,191.93,190.76,191.33,981948.0
2021-05-13 11:55:00,191.33,191.63,189.32,189.87,1450821.0,191.33,191.63,189.32,189.87,1450821.0
2021-05-13 12:00:00,189.91,190.85,189.6,190.21,1201794.0,189.91,190.85,189.6,190.21,1201794.0
2021-05-13 12:05:00,190.24,191.33,190.17,191.24,782781.0,190.24,191.33,190.17,191.24,782781.0
2021-05-13 12:10:00,191.23,192.5,191.23,192.0,1187805.0,191.23,192.5,191.23,192.0,1187805.0
2021-05-13 12:15:00,191.99,192.67,191.99,192.2,706854.0,191.99,192.67,191.99,192.2,706854.0
2021-05-13 12:20:00,192.23,192.66,191.28,191.38,727479.0,192.23,192.66,191.28,191.38,727479.0
2021-05-13 12:25:00,191.38,192.07,191.13,191.93,529725.0,191.38,192.07,191.13,191.93,529725.0
2021-05-13 12:30:00,191.94,193.28,191.94,192.81,881952.0,191.94,193.28,191.94,192.81,881952.0
2021-05-13 12:35:00,192.83,193.19,192.05,192.19,550281.0,192.83,193.19,192.05,192.19,550281.0
2021-05-13 12:40:00,192.29,192.44,191.24,191.54,639087.0,192.29,192.44,191.24,191.54,639087.0
2021-05-13 12:45:00,191.59,192.35,191.45,192.27,560442.0,191.59,192.35,191.45,192.27,560442.0
2021-05-13 12:50:00,192.31,192.43,190.78,191.12,737151.0,192.31,192.43,190.78,191.12,737151.0
2021-05-13 12:55:00,191.13,191.19,190.17,190.32,654690.0,191.13,191.19,190.17,190.32,654690.0
2021-05-13 13:00:00,190.34,191.17,189.9,191.09,854151.0,190.34,191.17,189.9,191.09,854151.0
2021-05-13 13:05:00,191.12,191.28,190.17,190.95,734298.0,191.12,191.28,190.17,190.95,734298.0
2021-05-13 13:10:00,190.83,191.5,189.65,191.1,670527.0,190.83,191.5,189.65,191.1,670527.0
2021-05-13 13:15:00,191.12,191.54,190.05,190.18,687063.0,191.12,191.54,190.05,190.18,687063.0
2021-05-13 13:20:00,190.14,190.44,188.81,188.97,1243605.0,190.14,190.44,188.81,188.97,1243605.0
2021-05-13 13:25:00,189.0,189.35,188.55,188.55,999402.0,189.0,189.35,188.55,188.55,999402.0
2021-05-13 13:30:00,188.55,188.9,187.26,187.34,1288749.0,188.55,188.9,187.26,187.34,1288749.0
2021-05-13 13:35:00,187.33,187.72,186.67,187.5,1366980.0,187.33,187.72,186.67,187.5,1366980.0
2021-05-13 13:40:00,187.55,187.96,186.96,187.92,827925.0,187.55,187.96,186.96,187.92,827925.0
2021-05-13 13:45:00,187.89,188.0,186.88,187.1,694833.0,187.89,188.0,186.88,187.1,694833.0
2021-05-13 13:50:00,187.16,188.49,187.16,188.17,1059177.0,187.16,188.49,187.16,188.17,1059177.0
2021-05-13 13:55:00,188.2,188.49,187.61,187.97,748944.0,188.2,188.49,187.61,187.97,748944.0
2021-05-13 14:00:00,187.96,189.83,187.89,189.62,1190361.0,187.96,189.83,187.89,189.62,1190361.0
2021-05-13 14:05:00,189.62,191.33,189.43,190.54,1059933.0,189.62,191.33,189.43,190.54,1059933.0
2021-05-13 14:10:00,190.52,191.17,190.4,190.74,751020.0,190.52,191.17,190.4,190.74,751020.0
2021-05-13 14:15:00,190.83,190.94,189.7,189.86,767964.0,190.83,190.94,189.7,189.86,767964.0
2021-05-13 14:20:00,189.86,191.52,189.86,190.7,826986.0,189.86,191.52,189.86,190.7,826986.0
2021-05-13 14:25:00,190.68,191.0,190.1,190.67,517743.0,190.68,191.0,190.1,190.67,517743.0
2021-05-13 14:30:00,190.64,191.0,189.9,190.73,556956.0,190.64,191.0,189.9,190.73,556956.0
2021-05-13 14:35:00,190.73,192.33,190.47,191.83,1217175.0,190.73,192.33,190.47,191.83,1217175.0
2021-05-13 14:40:00,191.83,192.19,191.62,191.92,646350.0,191.83,192.19,191.62,191.92,646350.0
2021-05-13 14:45:00,191.88,192.0,190.91,191.89,726459.0,191.88,192.0,190.91,191.89,726459.0
2021-05-13 14:50:00,191.91,192.26,191.05,191.53,896007.0,191.91,192.26,191.05,191.53,896007.0
2021-05-13 14:55:00,191.59,191.59,190.17,190.32,640710.0,191.59,191.59,190.17,190.32,640710.0
2021-05-13 15:00:00,190.34,191.08,190.23,190.34,526782.0,190.34,191.08,190.23,190.34,526782.0
2021-05-13 15:05:00,190.37,191.68,190.37,191.28,704109.0,190.37,191.68,190.37,191.28,704109.0
2021-05-13 15:10:00,191.3,191.35,189.1,189.51,823125.0,191.3,191.35,189.1,189.51,823125.0
2021-05-13 15:15:00,189.59,189.71,188.69,188.77,564672.0,189.59,189.71,188.69,188.77,564672.0
2021-05-13 15:20:00,188.81,189.28,188.47,189.05,582696.0,188.81,189.28,188.47,189.05,582696.0
2021-05-13 15:25:00,189.09,189.82,189.0,189.71,616626.0,189.09,189.82,189.0,189.71,616626.0
2021-05-13 15:30:00,189.66,191.12,189.66,190.58,820125.0,189.66,191.12,189.66,190.58,820125.0
2021-05-13 15:35:00,190.55,191.33,190.44,191.2,756915.0,190.55,191.33,190.44,191.2,756915.0
2021-05-13 15:40:00,191.2,191.43,190.8,191.34,748938.0,191.2,191.43,190.8,191.34,748938.0
2021-05-13 15:45:00,191.38,191.45,190.63,190.81,656655.0,191.38,191.45,190.63,190.81,656655.0
2021-05-13 15:50:00,190.87,190.92,190.3,190.57,750858.0,190.87,190.92,190.3,190.57,750858.0
2021-05-13 15:55:00,190.58,191.1,190.33,190.47,1390143.0,190.58,191.1,190.33,190.47,1390143.0
2021-05-14 09:30:00,194.47,194.67,193.0,193.44,2218185.0,194.47,194.67,193.0,193.44,2218185.0
2021-05-14 09:35:00,193.53,193.54,192.03,192.54,1241751.0,193.53,193.54,192.03,192.54,1241751.0
2021-05-14 09:40:00,192.59,193.14,191.44,192.25,1391205.0,192.59,193.14,191.44,192.25,1391205.0
2021-05-14 09:45:00,192.32,192.65,190.42,190.48,1316862.0,192.32,192.65,190.42,190.48,1316862.0
2021-05-14 09:50:00,190.5,191.95,190.15,191.54,1479810.0,190.5,191.95,190.15,191.54,1479810.0
2021-05-14 09:55:00,191.55,192.4,190.52,191.84,1261476.0,191.55,192.4,190.52,191.84,1261476.0
2021-05-14 10:00:00,191.76,192.48,191.3,192.02,1010172.0,191.76,192.48,191.3,192.02,1010172.0
2021-05-14 10:05:00,192.02,192.31,190.73,191.04,925641.0,192.02,192.31,190.73,191.04,925641.0
2021-05-14 10:10:00,191.09,193.31,190.95,193.24,1436544.0,191.09,193.31,190.95,193.24,1436544.0
2021-05-14 10:15:00,193.31,193.66,192.77,192.87,1358079.0,193.31,193.66,192.77,192.87,1358079.0
2021-05-14 10:20:00,192.9,193.22,192.4,192.96,719736.0,192.9,193.22,192.4,192.96,719736.0
2021-05-14 10:25:00,192.98,195.47,192.98,195.0,2018697.0,192.98,195.47,192.98,195.0,2018697.0
2021-05-14 10:30:00,194.93,196.26,194.93,196.14,1400271.0,194.93,196.26,194.93,196.14,1400271.0
2021-05-14 10:35:00,196.14,196.24,195.27,195.87,1366485.0,196.14,196.24,195.27,195.87,1366485.0
2021-05-14 10:40:00,195.88,197.62,195.82,196.54,1896198.0,195.88,197.62,195.82,196.54,1896198.0
2021-05-14 10:45:00,196.61,197.26,196.21,196.65,979188.0,196.61,197.26,196.21,196.65,979188.0
2021-05-14 10:50:00,196.67,197.33,195.77,195.78,955380.0,196.67,197.33,195.77,195.78,955380.0
2021-05-14 10:55:00,195.82,195.98,195.26,195.87,1077195.0,195.82,195.98,195.26,195.87,1077195.0
2021-05-14 11:00:00,195.9,196.18,194.49,194.6,1151970.0,195.9,196.18,194.49,194.6,1151970.0
2021-05-14 11:05:00,194.64,195.45,194.5,194.52,965013.0,194.64,195.45,194.5,194.52,965013.0
2021-05-14 11:10:00,194.54,195.81,194.53,195.71,744339.0,194.54,195.81,194.53,195.71,744339.0
2021-05-14 11:15:00,195.72,196.36,195.61,196.07,862545.0,195.72,196.36,195.61,196.07,862545.0
2021-05-14 11:20:00,196.05,196.5,194.94,195.0,922911.0,196.05,196.5,194.94,195.0,922911.0
2021-05-14 11:25:00,195.01,195.31,194.6,194.82,563397.0,195.01,195.31,194.6,194.82,563397.0
2021-05-14 11:30:00,194.74,195.43,194.67,195.41,459450.0,194.74,195.43,194.67,195.41,459450.0
2021-05-14 11:35:00,195.42,195.91,194.2,194.47,884406.0,195.42,195.91,194.2,194.47,884406.0
2021-05-14 11:40:00,194.48,194.55,193.42,193.61,756402.0,194.48,194.55,193.42,193.61,756402.0
2021-05-14 11:45:00,193.67,194.1,193.51,193.69,636942.0,193.67,194.1,193.51,193.69,636942.0
2021-05-14 11:50:00,193.7,193.85,192.83,193.6,722385.0,193.7,193.85,192.83,193.6,722385.0
2021-05-14 11:55:00,193.61,194.33,193.39,194.29,679254.0,193.61,194.33,193.39,194.29,679254.0
2021-05-14 12:00:00,194.3,194.7,193.77,194.44,677517.0,194.3,194.7,193.77,194.44,677517.0
2021-05-14 12:05:00,194.46,195.17,194.46,194.96,759306.0,194.46,195.17,194.46,194.96,759306.0
2021-05-14 12:10:00,194.99,195.63,194.91,195.13,576090.0,194.99,195.63,194.91,195.13,576090.0
2021-05-14 12:15:00,195.13,195.49,194.95,195.31,350208.0,195.13,195.49,194.95,195.31,350208.0
2021-05-14 12:20:00,195.33,195.42,194.36,194.38,499131.0,195.33,195.42,194.36,194.38,499131.0
2021-05-14 12:25:00,194.36,194.75,194.13,194.54,355254.0,194.36,194.75,194.13,194.54,355254.0
2021-05-14 12:30:00,194.54,195.33,194.4,194.4,476457.0,194.54,195.33,194.4,194.4,476457.0
2021-05-14 12:35:00,194.4,194.47,193.96,194.22,314844.0,194.4,194.47,193.96,194.22,314844.0
2021-05-14 12:40:00,194.17,194.53,193.68,193.7,400509.0,194.17,194.53,193.68,193.7,400509.0
2021-05-14 12:45:00,193.7,194.54,193.67,194.26,421068.0,193.7,194.54,193.67,194.26,421068.0
2021-05-14 12:50:00,194.25,194.5,193.47,193.59,322149.0,194.25,194.5,193.47,193.59,322149.0
2021-05-14 12:55:00,193.58,194.27,193.56,193.91,360510.0,193.58,194.27,193.56,193.91,360510.0
2021-05-14 13:00:00,193.85,193.95,192.83,193.03,457380.0,193.85,193.95,192.83,193.03,457380.0
2021-05-14 13:05:00,193.01,193.21,192.47,193.18,592668.0,193.01,193.21,192.47,193.18,592668.0
2021-05-14 13:10:00,193.18,193.5,192.94,193.21,443607.0,193.18,193.5,192.94,193.21,443607.0
2021-05-14 13:15:00,193.21,193.33,192.83,193.24,339429.0,193.21,193.33,192.83,193.24,339429.0
2021-05-14 13:20:00,193.24,193.83,193.18,193.4,480192.0,193.24,193.83,193.18,193.4,480192.0
2021-05-14 13:25:00,193.36,193.82,193.25,193.6,296238.0,193.36,193.82,193.25,193.6,296238.0
2021-05-14 13:30:00,193.61,193.67,192.08,192.53,575406.0,193.61,193.67,192.08,192.53,575406.0
2021-05-14 13:35:00,192.53,192.91,192.45,192.58,343971.0,192.53,192.91,192.45,192.58,343971.0
2021-05-14 13:40:00,192.55,192.86,191.92,192.28,452478.0,192.55,192.86,191.92,192.28,452478.0
2021-05-14 13:45:00,192.32,192.45,191.84,192.36,344394.0,192.32,192.45,191.84,192.36,344394.0
2021-05-14 13:50:00,192.34,192.88,192.34,192.64,429327.0,192.34,192.88,192.34,192.64,429327.0
2021-05-14 13:55:00,192.65,193.05,192.54,192.66,509238.0,192.65,193.05,192.54,192.66,509238.0
2021-05-14 14:00:00,192.66,193.25,192.28,193.15,572280.0,192.66,193.25,192.28,193.15,572280.0
2021-05-14 14:05:00,193.12,193.43,193.05,193.3,435918.0,193.12,193.43,193.05,193.3,435918.0
2021-05-14 14:10:00,193.29,193.73,192.88,193.53,518307.0,193.29,193.73,192.88,193.53,518307.0
2021-05-14 14:15:00,193.55,193.83,193.44,193.7,569391.0,193.55,193.83,193.44,193.7,569391.0
2021-05-14 14:20:00,193.71,193.86,193.35,193.77,482766.0,193.71,193.86,193.35,193.77,482766.0
2021-05-14 14:25:00,193.77,194.57,193.73,194.46,733131.0,193.77,194.57,193.73,194.46,733131.0
2021-05-14 14:30:00,194.47,194.86,194.47,194.8,537141.0,194.47,194.86,194.47,194.8,537141.0
2021-05-14 14:35:00,194.83,194.9,194.61,194.61,529776.0,194.83,194.9,194.61,194.61,529776.0
2021-05-14 14:40:00,194.6,195.86,194.6,195.85,769818.0,194.6,195.86,194.6,195.85,769818.0
2021-05-14 14:45:00,195.85,195.9,195.17,195.51,761379.0,195.85,195.9,195.17,195.51,761379.0
2021-05-14 14:50:00,195.5,196.41,195.28,196.41,828270.0,195.5,196.41,195.28,196.41,828270.0
2021-05-14 14:55:00,196.41,196.51,195.83,196.01,701958.0,196.41,196.51,195.83,196.01,701958.0
2021-05-14 15:00:00,196.03,196.14,195.07,195.56,791586.0,196.03,196.14,195.07,195.56,791586.0
2021-05-14 15:05:00,195.55,195.98,195.26,195.55,672942.0,195.55,195.98,195.26,195.55,672942.0
2021-05-14 15:10:00,195.55,196.15,195.27,196.06,566712.0,195.55,196.15,195.27,196.06,566712.0
2021-05-14 15:15:00,196.01,197.15,196.0,196.62,1269165.0,196.01,197.15,196.0,196.62,1269165.0
2021-05-14 15:20:00,196.6,196.92,195.93,195.93,727662.0,196.6,196.92,195.93,195.93,727662.0
2021-05-14 15:25:00,195.96,196.44,195.82,196.31,628707.0,195.96,196.44,195.82,196.31,628707.0
2021-05-14 15:30:00,196.29,196.8,195.75,196.06,858180.0,196.29,196.8,195.75,196.06,858180.0
2021-05-14 15:35:00,196.07,196.26,195.55,196.09,573246.0,196.07,196.26,195.55,196.09,573246.0
2021-05-14 15:40:00,196.08,196.12,195.61,196.03,517515.0,196.08,196.12,195.61,196.03,517515.0
2021-05-14 15:45:00,196.0,196.78,195.95,196.44,963498.0,196.0,196.78,195.95,196.44,963498.0
2021-05-14 15:50:00,196.42,197.06,196.25,196.83,1179093.0,196.42,197.06,196.25,196.83,1179093.0
2021-05-14 15:55:00,196.85,196.99,196.5,196.57,1435275.0,196.85,196.99,196.5,196.57,1435275.0
2021-05-17 09:30:00,191.94,193.77,191.1,193.66,2570946.0,191.94,193.77,191.1,193.66,2570946.0
2021-05-17 09:35:00,193.65,194.93,193.34,193.95,1706979.0,193.65,194.93,193.34,193.95,1706979.0
2021-05-17 09:40:00,193.95,194.67,192.76,193.66,1156872.0,193.95,194.67,192.76,193.66,1156872.0
2021-05-17 09:45:00,193.7,196.34,193.55,195.56,1919523.0,193.7,196.34,193.55,195.56,1919523.0
2021-05-17 09:50:00,195.63,196.58,194.21,194.34,1348983.0,195.63,196.58,194.21,194.34,1348983.0
2021-05-17 09:55:00,194.31,195.1,193.75,193.92,828786.0,194.31,195.1,193.75,193.92,828786.0
2021-05-17 10:00:00,193.85,193.94,192.27,192.75,1243308.0,193.85,193.94,192.27,192.75,1243308.0
2021-05-17 10:05:00,192.82,193.31,192.08,192.43,796986.0,192.82,193.31,192.08,192.43,796986.0
2021-05-17 10:10:00,192.32,193.58,192.3,192.98,831174.0,192.32,193.58,192.3,192.98,831174.0
2021-05-17 10:15:00,193.0,193.61,192.32,193.32,793896.0,193.0,193.61,192.32,193.32,793896.0
2021-05-17 10:20:00,193.29,194.29,193.05,193.82,1137954.0,193.29,194.29,193.05,193.82,1137954.0
2021-05-17 10:25:00,193.76,194.4,192.41,192.56,910218.0,193.76,194.4,192.41,192.56,910218.0
2021-05-17 10:30:00,192.47,192.83,192.13,192.46,602382.0,192.47,192.83,192.13,192.46,602382.0
2021-05-17 10:35:00,192.47,194.18,192.33,193.83,912870.0,192.47,194.18,192.33,193.83,912870.0
2021-05-17 10:40:00,193.79,194.73,193.67,194.14,1048461.0,193.79,194.73,193.67,194.14,1048461.0
2021-05-17 10:45:00,194.12,194.28,193.28,193.84,661212.0,194.12,194.28,193.28,193.84,661212.0
2021-05-17 10:50:00,193.87,194.38,193.05,193.22,656916.0,193.87,194.38,193.05,193.22,656916.0
2021-05-17 10:55:00,193.09,193.44,192.67,192.93,599277.0,193.09,193.44,192.67,192.93,599277.0
2021-05-17 11:00:00,192.93,193.32,192.48,192.93,658173.0,192.93,193.32,192.48,192.93,658173.0
2021-05-17 11:05:00,193.0,193.29,192.03,192.18,635124.0,193.0,193.29,192.03,192.18,635124.0
2021-05-17 11:10:00,192.17,192.25,191.57,192.07,773745.0,192.17,192.25,191.57,192.07,773745.0
2021-05-17 11:15:00,192.09,192.58,191.67,191.78,657075.0,192.09,192.58,191.67,191.78,657075.0
2021-05-17 11:20:00,191.74,192.78,191.74,192.52,602652.0,191.74,192.78,191.74,192.52,602652.0
2021-05-17 11:25:00,192.52,192.96,192.04,192.26,507591.0,192.52,192.96,192.04,192.26,507591.0
2021-05-17 11:30:00,192.24,192.47,191.83,192.26,476364.0,192.24,192.47,191.83,192.26,476364.0
2021-05-17 11:35:00,192.27,192.63,192.01,192.28,361584.0,192.27,192.63,192.01,192.28,361584.0
2021-05-17 11:40:00,192.24,193.19,192.13,193.09,534303.0,192.24,193.19,192.13,193.09,534303.0
2021-05-17 11:45:00,193.05,193.62,192.42,192.78,757005.0,193.05,193.62,192.42,192.78,757005.0
2021-05-17 11:50:00,192.71,192.83,191.83,192.1,558363.0,192.71,192.83,191.83,192.1,558363.0
2021-05-17 11:55:00,192.09,192.09,191.3,191.49,698034.0,192.09,192.09,191.3,191.49,698034.0
2021-05-17 12:00:00,191.44,192.2,191.3,191.84,503598.0,191.44,192.2,191.3,191.84,503598.0
2021-05-17 12:05:00,191.73,192.13,191.17,191.4,531168.0,191.73,192.13,191.17,191.4,531168.0
2021-05-17 12:10:00,191.41,191.93,191.28,191.33,429090.0,191.41,191.93,191.28,191.33,429090.0
2021-05-17 12:15:00,191.35,191.86,191.17,191.54,530847.0,191.35,191.86,191.17,191.54,530847.0
2021-05-17 12:20:00,191.57,192.25,191.47,192.1,438675.0,191.57,192.25,191.47,192.1,438675.0
2021-05-17 12:25:00,192.14,192.16,191.75,191.83,269232.0,192.14,192.16,191.75,191.83,269232.0
2021-05-17 12:30:00,191.86,191.86,190.77,190.9,815547.0,191.86,191.86,190.77,190.9,815547.0
2021-05-17 12:35:00,190.87,191.59,190.85,191.5,528120.0,190.87,191.59,190.85,191.5,528120.0
2021-05-17 12:40:00,191.5,192.2,191.47,191.92,527472.0,191.5,192.2,191.47,191.92,527472.0
2021-05-17 12:45:00,191.87,192.15,191.28,191.38,428199.0,191.87,192.15,191.28,191.38,428199.0
2021-05-17 12:50:00,191.33,191.77,191.23,191.5,333357.0,191.33,191.77,191.23,191.5,333357.0
2021-05-17 12:55:00,191.5,191.5,190.83,190.88,459345.0,191.5,191.5,190.83,190.88,459345.0
2021-05-17 13:00:00,190.84,191.26,190.53,190.96,689352.0,190.84,191.26,190.53,190.96,689352.0
2021-05-17 13:05:00,190.94,190.96,190.17,190.27,707334.0,190.94,190.96,190.17,190.27,707334.0
2021-05-17 13:10:00,190.25,190.36,189.38,189.45,841275.0,190.25,190.36,189.38,189.45,841275.0
2021-05-17 13:15:00,189.45,189.74,188.93,189.48,881613.0,189.45,189.74,188.93,189.48,881613.0
2021-05-17 13:20:00,189.47,189.71,188.74,189.4,989418.0,189.47,189.71,188.74,189.4,989418.0
2021-05-17 13:25:00,189.4,189.77,188.88,189.57,686154.0,189.4,189.77,188.88,189.57,686154.0
2021-05-17 13:30:00,189.6,189.67,188.64,189.19,723966.0,189.6,189.67,188.64,189.19,723966.0
2021-05-17 13:35:00,189.14,189.63,188.09,188.32,897102.0,189.14,189.63,188.09,188.32,897102.0
2021-05-17 13:40:00,188.32,188.55,187.78,188.37,899811.0,188.32,188.55,187.78,188.37,899811.0
2021-05-17 13:45:00,188.4,188.88,188.12,188.74,611238.0,188.4,188.88,188.12,188.74,611238.0
2021-05-17 13:50:00,188.71,188.81,188.08,188.39,584535.0,188.71,188.81,188.08,188.39,584535.0
2021-05-17 13:55:00,188.39,188.89,188.22,188.22,550818.0,188.39,188.89,188.22,188.22,550818.0
2021-05-17 14:00:00,188.23,189.0,188.18,188.91,513177.0,188.23,189.0,188.18,188.91,513177.0
2021-05-17 14:05:00,188.85,189.33,188.58,189.23,654486.0,188.85,189.33,188.58,189.23,654486.0
2021-05-17 14:10:00,189.31,189.58,188.67,188.87,624513.0,189.31,189.58,188.67,188.87,624513.0
2021-05-17 14:15:00,188.87,188.87,188.16,188.41,575355.0,188.87,188.87,188.16,188.41,575355.0
2021-05-17 14:20:00,188.37,189.22,188.19,188.24,715410.0,188.37,189.22,188.19,188.24,715410.0
2021-05-17 14:25:00,188.24,188.33,187.31,187.4,1242234.0,188.24,188.33,187.31,187.4,1242234.0
2021-05-17 14:30:00,187.4,188.13,187.35,188.07,894150.0,187.4,188.13,187.35,188.07,894150.0
2021-05-17 14:35:00,188.08,188.26,187.07,187.38,990489.0,188.08,188.26,187.07,187.38,990489.0
2021-05-17 14:40:00,187.38,188.12,187.31,187.87,853011.0,187.38,188.12,187.31,187.87,853011.0
2021-05-17 14:45:00,187.87,188.58,187.65,188.39,767772.0,187.87,188.58,187.65,188.39,767772.0
2021-05-17 14:50:00,188.34,189.28,188.24,189.28,910599.0,188.34,189.28,188.24,189.28,910599.0
2021-05-17 14:55:00,189.17,189.24,188.57,188.89,517368.0,189.17,189.24,188.57,188.89,517368.0
2021-05-17 15:00:00,188.93,189.54,188.65,189.4,777138.0,188.93,189.54,188.65,189.4,777138.0
2021-05-17 15:05:00,189.41,189.65,189.2,189.48,665280.0,189.41,189.65,189.2,189.48,665280.0
2021-05-17 15:10:00,189.49,189.57,188.81,189.08,617484.0,189.49,189.57,188.81,189.08,617484.0
2021-05-17 15:15:00,189.1,189.33,188.57,188.79,544584.0,189.1,189.33,188.57,188.79,544584.0
2021-05-17 15:20:00,188.78,188.89,188.18,188.66,541353.0,188.78,188.89,188.18,188.66,541353.0
2021-05-17 15:25:00,188.61,188.98,188.44,188.61,593646.0,188.61,188.98,188.44,188.61,593646.0
2021-05-17 15:30:00,188.66,190.23,188.66,190.04,860709.0,188.66,190.23,188.66,190.04,860709.0
2021-05-17 15:35:00,190.01,190.14,189.49,189.9,749619.0,190.01,190.14,189.49,189.9,749619.0
2021-05-17 15:40:00,189.92,190.77,189.91,190.62,887991.0,189.92,190.77,189.91,190.62,887991.0
2021-05-17 15:45:00,190.64,190.8,190.35,190.57,590283.0,190.64,190.8,190.35,190.57,590283.0
2021-05-17 15:50:00,190.56,191.86,190.55,191.82,1288896.0,190.56,191.86,190.55,191.82,1288896.0
2021-05-17 15:55:00,191.83,192.3,191.64,192.28,1493295.0,191.83,192.3,191.64,192.28,1493295.0
2021-05-18 09:30:00,189.33,190.09,187.79,188.81,2383938.0,189.33,190.09,187.79,188.81,2383938.0
2021-05-18 09:35:00,188.79,191.8,188.67,191.66,2141901.0,188.79,191.8,188.67,191.66,2141901.0
2021-05-18 09:40:00,191.73,191.96,190.37,190.56,1430904.0,191.73,191.96,190.37,190.56,1430904.0
2021-05-18 09:45:00,190.5,191.21,189.57,190.94,1450818.0,190.5,191.21,189.57,190.94,1450818.0
2021-05-18 09:50:00,190.99,191.89,189.65,191.51,1375272.0,190.99,191.89,189.65,191.51,1375272.0
2021-05-18 09:55:00,191.54,192.28,190.33,190.76,1461831.0,191.54,192.28,190.33,190.76,1461831.0
2021-05-18 10:00:00,190.73,191.53,190.09,190.68,1129812.0,190.73,191.53,190.09,190.68,1129812.0
2021-05-18 10:05:00,190.7,192.84,190.53,192.76,1950093.0,190.7,192.84,190.53,192.76,1950093.0
2021-05-18 10:10:00,192.85,193.65,192.55,193.37,1505199.0,192.85,193.65,192.55,193.37,1505199.0
2021-05-18 10:15:00,193.45,193.6,192.71,192.9,1131072.0,193.45,193.6,192.71,192.9,1131072.0
2021-05-18 10:20:00,192.89,193.16,192.43,193.0,1060605.0,192.89,193.16,192.43,193.0,1060605.0
2021-05-18 10:25:00,193.0,195.58,192.94,195.56,1898889.0,193.0,195.58,192.94,195.56,1898889.0
2021-05-18 10:30:00,195.5,196.0,195.04,195.97,1642905.0,195.5,196.0,195.04,195.97,1642905.0
2021-05-18 10:35:00,195.94,196.49,195.51,196.37,1209861.0,195.94,196.49,195.51,196.37,1209861.0
2021-05-18 10:40:00,196.37,196.78,195.41,195.7,1370223.0,196.37,196.78,195.41,195.7,1370223.0
2021-05-18 10:45:00,195.73,196.28,195.23,196.17,972906.0,195.73,196.28,195.23,196.17,972906.0
2021-05-18 10:50:00,196.2,196.47,195.17,195.28,962289.0,196.2,196.47,195.17,195.28,962289.0
2021-05-18 10:55:00,195.28,195.91,194.87,195.83,846333.0,195.28,195.91,194.87,195.83,846333.0
2021-05-18 11:00:00,195.9,195.9,194.7,194.87,702390.0,195.9,195.9,194.7,194.87,702390.0
2021-05-18 11:05:00,194.89,195.21,194.51,194.78,631881.0,194.89,195.21,194.51,194.78,631881.0
2021-05-18 11:10:00,194.81,195.82,194.79,195.78,761079.0,194.81,195.82,194.79,195.78,761079.0
2021-05-18 11:15:00,195.82,197.86,195.82,197.86,1505694.0,195.82,197.86,195.82,197.86,1505694.0
2021-05-18 11:20:00,197.83,198.22,197.46,197.57,1233375.0,197.83,198.22,197.46,197.57,1233375.0
2021-05-18 11:25:00,197.59,198.75,197.47,198.15,1297410.0,197.59,198.75,197.47,198.15,1297410.0
2021-05-18 11:30:00,198.18,198.61,197.07,197.26,1422339.0,198.18,198.61,197.07,197.26,1422339.0
2021-05-18 11:35:00,197.29,197.41,196.98,197.32,984678.0,197.29,197.41,196.98,197.32,984678.0
2021-05-18 11:40:00,197.28,197.33,196.23,196.31,1073898.0,197.28,197.33,196.23,196.31,1073898.0
2021-05-18 11:45:00,196.28,196.5,195.76,196.16,983703.0,196.28,196.5,195.76,196.16,983703.0
2021-05-18 11:50:00,196.1,196.27,195.43,195.83,823245.0,196.1,196.27,195.43,195.83,823245.0
2021-05-18 11:55:00,195.77,196.13,195.68,195.88,648759.0,195.77,196.13,195.68,195.88,648759.0
2021-05-18 12:00:00,195.9,196.05,194.69,194.69,1106766.0,195.9,196.05,194.69,194.69,1106766.0
2021-05-18 12:05:00,194.69,195.14,194.44,194.92,1072512.0,194.69,195.14,194.44,194.92,1072512.0
2021-05-18 12:10:00,194.92,195.61,194.53,195.57,1039959.0,194.92,195.61,194.53,195.57,1039959.0
2021-05-18 12:15:00,195.57,195.57,194.69,194.95,603159.0,195.57,195.57,194.69,194.95,603159.0
2021-05-18 12:20:00,194.89,195.15,194.41,194.93,675480.0,194.89,195.15,194.41,194.93,675480.0
2021-05-18 12:25:00,194.94,195.27,194.8,195.14,643107.0,194.94,195.27,194.8,195.14,643107.0
2021-05-18 12:30:00,195.2,195.79,194.53,195.73,794616.0,195.2,195.79,194.53,195.73,794616.0
2021-05-18 12:35:00,195.75,195.75,195.33,195.4,500583.0,195.75,195.75,195.33,195.4,500583.0
2021-05-18 12:40:00,195.41,195.9,195.39,195.46,444672.0,195.41,195.9,195.39,195.46,444672.0
2021-05-18 12:45:00,195.5,196.21,195.43,195.91,689142.0,195.5,196.21,195.43,195.91,689142.0
2021-05-18 12:50:00,195.89,196.08,195.43,195.43,412446.0,195.89,196.08,195.43,195.43,412446.0
2021-05-18 12:55:00,195.41,195.5,194.67,194.88,468675.0,195.41,195.5,194.67,194.88,468675.0
2021-05-18 13:00:00,194.86,194.92,194.19,194.3,475089.0,194.86,194.92,194.19,194.3,475089.0
2021-05-18 13:05:00,194.23,194.61,194.01,194.53,531411.0,194.23,194.61,194.01,194.53,531411.0
2021-05-18 13:10:00,194.56,195.33,194.3,194.92,605664.0,194.56,195.33,194.3,194.92,605664.0
2021-05-18 13:15:00,194.92,195.59,194.89,195.0,554985.0,194.92,195.59,194.89,195.0,554985.0
2021-05-18 13:20:00,195.0,195.18,194.88,194.98,353883.0,195.0,195.18,194.88,194.98,353883.0
2021-05-18 13:25:00,194.95,196.86,194.93,196.81,1013031.0,194.95,196.86,194.93,196.81,1013031.0
2021-05-18 13:30:00,196.83,197.38,196.78,197.22,945942.0,196.83,197.38,196.78,197.22,945942.0
2021-05-18 13:35:00,197.25,197.25,196.18,196.38,736056.0,197.25,197.25,196.18,196.38,736056.0
2021-05-18 13:40:00,196.43,196.92,195.82,196.01,581877.0,196.43,196.92,195.82,196.01,581877.0
2021-05-18 13:45:00,196.06,196.23,195.39,195.57,682620.0,196.06,196.23,195.39,195.57,682620.0
2021-05-18 13:50:00,195.55,195.79,195.14,195.24,485223.0,195.55,195.79,195.14,195.24,485223.0
2021-05-18 13:55:00,195.23,195.38,195.0,195.1,518802.0,195.23,195.38,195.0,195.1,518802.0
2021-05-18 14:00:00,195.1,195.24,194.38,194.62,808953.0,195.1,195.24,194.38,194.62,808953.0
2021-05-18 14:05:00,194.64,195.24,194.57,194.63,743469.0,194.64,195.24,194.57,194.63,743469.0
2021-05-18 14:10:00,194.64,195.1,194.64,194.87,331380.0,194.64,195.1,194.64,194.87,331380.0
2021-05-18 14:15:00,194.83,195.56,194.72,194.84,650544.0,194.83,195.56,194.72,194.84,650544.0
2021-05-18 14:20:00,194.78,195.1,194.51,194.6,467637.0,194.78,195.1,194.51,194.6,467637.0
2021-05-18 14:25:00,194.57,195.36,194.43,195.07,629127.0,194.57,195.36,194.43,195.07,629127.0
2021-05-18 14:30:00,195.06,195.15,193.49,193.54,650652.0,195.06,195.15,193.49,193.54,650652.0
2021-05-18 14:35:00,193.54,193.63,192.47,192.6,1245306.0,193.54,193.63,192.47,192.6,1245306.0
2021-05-18 14:40:00,192.6,192.94,192.07,192.6,1336575.0,192.6,192.94,192.07,192.6,1336575.0
2021-05-18 14:45:00,192.67,192.68,192.0,192.61,921966.0,192.67,192.68,192.0,192.61,921966.0
2021-05-18 14:50:00,192.59,192.87,192.38,192.73,878340.0,192.59,192.87,192.38,192.73,878340.0
2021-05-18 14:55:00,192.73,193.05,192.2,192.75,664230.0,192.73,193.05,192.2,192.75,664230.0
2021-05-18 15:00:00,192.75,193.87,192.61,193.68,1153536.0,192.75,193.87,192.61,193.68,1153536.0
2021-05-18 15:05:00,193.66,193.91,193.48,193.73,631284.0,193.66,193.91,193.48,193.73,631284.0
2021-05-18 15:10:00,193.75,194.07,193.05,193.15,848754.0,193.75,194.07,193.05,193.15,848754.0
2021-05-18 15:15:00,193.19,193.69,192.97,193.66,472101.0,193.19,193.69,192.97,193.66,472101.0
2021-05-18 15:20:00,193.65,194.33,193.39,194.23,660042.0,193.65,194.33,193.39,194.23,660042.0
2021-05-18 15:25:00,194.23,194.68,194.2,194.44,686307.0,194.23,194.68,194.2,194.44,686307.0
2021-05-18 15:30:00,194.44,195.0,193.87,193.99,930549.0,194.44,195.0,193.87,193.99,930549.0
2021-05-18 15:35:00,194.02,194.13,193.21,193.52,683994.0,194.02,194.13,193.21,193.52,683994.0
2021-05-18 15:40:00,193.58,193.67,193.21,193.67,663273.0,193.58,193.67,193.21,193.67,663273.0
2021-05-18 15:45:00,193.63,193.92,193.03,193.21,758871.0,193.63,193.92,193.03,193.21,758871.0
2021-05-18 15:50:00,193.18,193.18,192.41,192.42,829161.0,193.18,193.18,192.41,192.42,829161.0
2021-05-18 15:55:00,192.41,193.17,192.28,192.62,1146174.0,192.41,193.17,192.28,192.62,1146174.0
2021-05-19 09:30:00,184.12,185.31,182.69,184.55,3093936.0,184.12,185.31,182.69,184.55,3093936.0
2021-05-19 09:35:00,184.45,186.27,183.07,183.83,2215470.0,184.45,186.27,183.07,183.83,2215470.0
2021-05-19 09:40:00,183.78,186.04,182.84,185.7,2089902.0,183.78,186.04,182.84,185.7,2089902.0
2021-05-19 09:45:00,185.67,186.43,184.42,185.11,1772832.0,185.67,186.43,184.42,185.11,1772832.0
2021-05-19 09:50:00,185.13,185.95,183.87,183.9,1599717.0,185.13,185.95,183.87,183.9,1599717.0
2021-05-19 09:55:00,183.93,184.19,182.84,183.67,1494480.0,183.93,184.19,182.84,183.67,1494480.0
2021-05-19 10:00:00,183.5,184.67,182.37,182.61,1867338.0,183.5,184.67,182.37,182.61,1867338.0
2021-05-19 10:05:00,182.64,184.06,182.33,183.72,1611195.0,182.64,184.06,182.33,183.72,1611195.0
2021-05-19 10:10:00,183.64,185.18,183.43,184.98,1695630.0,183.64,185.18,183.43,184.98,1695630.0
2021-05-19 10:15:00,184.93,186.1,184.16,185.67,1860789.0,184.93,186.1,184.16,185.67,1860789.0
2021-05-19 10:20:00,185.69,185.93,184.77,185.01,1276320.0,185.69,185.93,184.77,185.01,1276320.0
2021-05-19 10:25:00,185.03,187.23,184.83,186.89,2148081.0,185.03,187.23,184.83,186.89,2148081.0
2021-05-19 10:30:00,186.88,186.98,185.13,185.16,1418589.0,186.88,186.98,185.13,185.16,1418589.0
2021-05-19 10:35:00,185.26,185.6,184.3,184.49,1503465.0,185.26,185.6,184.3,184.49,1503465.0
2021-05-19 10:40:00,184.43,185.56,184.26,185.43,1319958.0,184.43,185.56,184.26,185.43,1319958.0
2021-05-19 10:45:00,185.53,186.02,184.9,185.03,1301691.0,185.53,186.02,184.9,185.03,1301691.0
2021-05-19 10:50:00,184.98,186.43,184.93,185.39,1194792.0,184.98,186.43,184.93,185.39,1194792.0
2021-05-19 10:55:00,185.44,185.54,184.4,184.87,1132773.0,185.44,185.54,184.4,184.87,1132773.0
2021-05-19 11:00:00,184.86,185.73,183.82,183.92,1132638.0,184.86,185.73,183.82,183.92,1132638.0
2021-05-19 11:05:00,183.95,185.1,183.67,184.78,1058787.0,183.95,185.1,183.67,184.78,1058787.0
2021-05-19 11:10:00,184.78,185.28,184.23,185.11,799473.0,184.78,185.28,184.23,185.11,799473.0
2021-05-19 11:15:00,185.11,185.53,184.29,184.36,893568.0,185.11,185.53,184.29,184.36,893568.0
2021-05-19 11:20:00,184.34,186.12,184.33,185.57,1197537.0,184.34,186.12,184.33,185.57,1197537.0
2021-05-19 11:25:00,185.5,185.68,184.74,184.97,761748.0,185.5,185.68,184.74,184.97,761748.0
2021-05-19 11:30:00,184.91,185.0,184.27,184.43,696423.0,184.91,185.0,184.27,184.43,696423.0
2021-05-19 11:35:00,184.47,185.1,184.33,184.89,616941.0,184.47,185.1,184.33,184.89,616941.0
2021-05-19 11:40:00,184.88,185.03,184.1,184.89,749268.0,184.88,185.03,184.1,184.89,749268.0
2021-05-19 11:45:00,184.9,184.93,184.34,184.65,435123.0,184.9,184.93,184.34,184.65,435123.0
2021-05-19 11:50:00,184.7,184.73,183.78,184.05,659730.0,184.7,184.73,183.78,184.05,659730.0
2021-05-19 11:55:00,184.08,185.42,184.08,185.07,1061955.0,184.08,185.42,184.08,185.07,1061955.0
2021-05-19 12:00:00,185.08,185.1,184.45,184.57,443064.0,185.08,185.1,184.45,184.57,443064.0
2021-05-19 12:05:00,184.67,185.73,184.49,185.26,821490.0,184.67,185.73,184.49,185.26,821490.0
2021-05-19 12:10:00,185.27,186.03,185.22,185.77,711618.0,185.27,186.03,185.22,185.77,711618.0
2021-05-19 12:15:00,185.76,187.52,185.65,187.12,1338207.0,185.76,187.52,185.65,187.12,1338207.0
2021-05-19 12:20:00,187.13,187.22,186.57,186.98,889413.0,187.13,187.22,186.57,186.98,889413.0
2021-05-19 12:25:00,186.95,186.95,186.3,186.39,511527.0,186.95,186.95,186.3,186.39,511527.0
2021-05-19 12:30:00,186.43,186.51,185.87,186.03,550200.0,186.43,186.51,185.87,186.03,550200.0
2021-05-19 12:35:00,186.05,186.89,185.73,186.56,713883.0,186.05,186.89,185.73,186.56,713883.0
2021-05-19 12:40:00,186.53,186.9,186.11,186.35,485988.0,186.53,186.9,186.11,186.35,485988.0
2021-05-19 12:45:00,186.34,186.55,185.57,185.83,415335.0,186.34,186.55,185.57,185.83,415335.0
2021-05-19 12:50:00,185.91,185.91,185.28,185.62,375381.0,185.91,185.91,185.28,185.62,375381.0
2021-05-19 12:55:00,185.63,185.86,185.27,185.55,320982.0,185.63,185.86,185.27,185.55,320982.0
2021-05-19 13:00:00,185.54,186.48,185.49,186.37,504732.0,185.54,186.48,185.49,186.37,504732.0
2021-05-19 13:05:00,186.44,187.8,186.1,187.27,903126.0,186.44,187.8,186.1,187.27,903126.0
2021-05-19 13:10:00,187.31,188.74,187.07,188.34,1221606.0,187.31,188.74,187.07,188.34,1221606.0
2021-05-19 13:15:00,188.39,188.7,187.62,187.79,685848.0,188.39,188.7,187.62,187.79,685848.0
2021-05-19 13:20:00,187.82,187.89,187.28,187.34,487812.0,187.82,187.89,187.28,187.34,487812.0
2021-05-19 13:25:00,187.34,187.95,187.15,187.83,491301.0,187.34,187.95,187.15,187.83,491301.0
2021-05-19 13:30:00,187.82,187.87,186.74,186.88,428718.0,187.82,187.87,186.74,186.88,428718.0
2021-05-19 13:35:00,186.84,187.31,186.78,187.26,423060.0,186.84,187.31,186.78,187.26,423060.0
2021-05-19 13:40:00,187.23,187.53,186.86,187.48,369189.0,187.23,187.53,186.86,187.48,369189.0
2021-05-19 13:45:00,187.47,187.97,187.17,187.25,465924.0,187.47,187.97,187.17,187.25,465924.0
2021-05-19 13:50:00,187.28,187.48,186.93,187.35,419937.0,187.28,187.48,186.93,187.35,419937.0
2021-05-19 13:55:00,187.33,187.37,186.7,186.73,318363.0,187.33,187.37,186.7,186.73,318363.0
2021-05-19 14:00:00,186.69,187.62,185.71,185.79,926097.0,186.69,187.62,185.71,185.79,926097.0
2021-05-19 14:05:00,185.78,186.53,185.45,186.34,902157.0,185.78,186.53,185.45,186.34,902157.0
2021-05-19 14:10:00,186.22,186.6,185.6,186.02,806469.0,186.22,186.6,185.6,186.02,806469.0
2021-05-19 14:15:00,186.02,186.06,185.38,185.79,638343.0,186.02,186.06,185.38,185.79,638343.0
2021-05-19 14:20:00,185.77,188.0,185.57,187.6,1490232.0,185.77,188.0,185.57,187.6,1490232.0
2021-05-19 14:25:00,187.59,187.96,187.23,187.71,1035069.0,187.59,187.96,187.23,187.71,1035069.0
2021-05-19 14:30:00,187.8,188.26,187.07,187.21,1018233.0,187.8,188.26,187.07,187.21,1018233.0
2021-05-19 14:35:00,187.44,187.58,186.26,186.35,549840.0,187.44,187.58,186.26,186.35,549840.0
2021-05-19 14:40:00,186.33,186.67,186.17,186.37,533277.0,186.33,186.67,186.17,186.37,533277.0
2021-05-19 14:45:00,186.38,186.51,185.97,186.32,529248.0,186.38,186.51,185.97,186.32,529248.0
2021-05-19 14:50:00,186.32,186.66,186.08,186.56,588366.0,186.32,186.66,186.08,186.56,588366.0
2021-05-19 14:55:00,186.56,187.08,186.11,186.19,761229.0,186.56,187.08,186.11,186.19,761229.0
2021-05-19 15:00:00,186.21,186.32,185.67,185.97,632355.0,186.21,186.32,185.67,185.97,632355.0
2021-05-19 15:05:00,185.92,186.42,185.82,186.17,541161.0,185.92,186.42,185.82,186.17,541161.0
2021-05-19 15:10:00,186.15,186.98,186.1,186.69,615948.0,186.15,186.98,186.1,186.69,615948.0
2021-05-19 15:15:00,186.68,187.1,186.3,186.48,562242.0,186.68,187.1,186.3,186.48,562242.0
2021-05-19 15:20:00,186.47,186.89,185.97,186.7,677628.0,186.47,186.89,185.97,186.7,677628.0
2021-05-19 15:25:00,186.7,187.28,186.5,186.94,783561.0,186.7,187.28,186.5,186.94,783561.0
2021-05-19 15:30:00,187.0,187.0,186.22,186.35,505572.0,187.0,187.0,186.22,186.35,505572.0
2021-05-19 15:35:00,186.35,186.47,186.17,186.42,439005.0,186.35,186.47,186.17,186.42,439005.0
2021-05-19 15:40:00,186.4,186.61,186.09,186.34,447624.0,186.4,186.61,186.09,186.34,447624.0
2021-05-19 15:45:00,186.36,186.66,185.88,186.15,642075.0,186.36,186.66,185.88,186.15,642075.0
2021-05-19 15:50:00,186.2,187.73,186.1,187.54,1365942.0,186.2,187.73,186.1,187.54,1365942.0
2021-05-19 15:55:00,187.53,187.87,187.45,187.81,1038084.0,187.53,187.87,187.45,187.81,1038084.0
2021-05-20 09:30:00,191.66,192.28,190.38,190.83,2596908.0,191.66,192.28,190.38,190.83,2596908.0
2021-05-20 09:35:00,190.78,192.61,190.36,191.59,2205765.0,190.78,192.61,190.36,191.59,2205765.0
2021-05-20 09:40:00,191.61,192.73,191.05,191.86,1540767.0,191.61,192.73,191.05,191.86,1540767.0
2021-05-20 09:45:00,191.95,192.17,191.23,191.61,1192974.0,191.95,192.17,191.23,191.61,1192974.0
2021-05-20 09:50:00,191.64,191.83,191.09,191.2,860736.0,191.64,191.83,191.09,191.2,860736.0
2021-05-20 09:55:00,191.27,193.49,191.11,193.33,2054664.0,191.27,193.49,191.11,193.33,2054664.0
2021-05-20 10:00:00,193.29,193.98,193.18,193.4,1557663.0,193.29,193.98,193.18,193.4,1557663.0
2021-05-20 10:05:00,193.41,194.17,193.27,193.49,1014279.0,193.41,194.17,193.27,193.49,1014279.0
2021-05-20 10:10:00,193.48,194.66,193.45,194.56,1584354.0,193.48,194.66,193.45,194.56,1584354.0
2021-05-20 10:15:00,194.56,194.9,193.8,194.57,1428114.0,194.56,194.9,193.8,194.57,1428114.0
2021-05-20 10:20:00,194.54,194.83,193.95,194.04,990645.0,194.54,194.83,193.95,194.04,990645.0
2021-05-20 10:25:00,194.04,194.14,193.69,193.97,647727.0,194.04,194.14,193.69,193.97,647727.0
2021-05-20 10:30:00,193.96,194.5,193.6,194.34,962466.0,193.96,194.5,193.6,194.34,962466.0
2021-05-20 10:35:00,194.32,194.37,192.86,192.91,1263054.0,194.32,194.37,192.86,192.91,1263054.0
2021-05-20 10:40:00,192.93,193.33,192.79,193.28,1099203.0,192.93,193.33,192.79,193.28,1099203.0
2021-05-20 10:45:00,193.3,193.68,193.09,193.19,783309.0,193.3,193.68,193.09,193.19,783309.0
2021-05-20 10:50:00,193.21,193.82,192.83,193.52,790401.0,193.21,193.82,192.83,193.52,790401.0
2021-05-20 10:55:00,193.54,193.77,193.07,193.15,562581.0,193.54,193.77,193.07,193.15,562581.0
2021-05-20 11:00:00,193.17,193.96,193.1,193.48,623925.0,193.17,193.96,193.1,193.48,623925.0
2021-05-20 11:05:00,193.53,193.64,192.38,192.66,888522.0,193.53,193.64,192.38,192.66,888522.0
2021-05-20 11:10:00,192.68,193.24,192.67,193.11,692571.0,192.68,193.24,192.67,193.11,692571.0
2021-05-20 11:15:00,193.09,193.89,193.07,193.74,743202.0,193.09,193.89,193.07,193.74,743202.0
2021-05-20 11:20:00,193.75,193.8,193.35,193.45,556383.0,193.75,193.8,193.35,193.45,556383.0
2021-05-20 11:25:00,193.46,194.13,193.33,193.83,805908.0,193.46,194.13,193.33,193.83,805908.0
2021-05-20 11:30:00,193.83,193.91,193.41,193.74,375651.0,193.83,193.91,193.41,193.74,375651.0
2021-05-20 11:35:00,193.72,194.16,193.19,193.23,815304.0,193.72,194.16,193.19,193.23,815304.0
2021-05-20 11:40:00,193.21,193.4,192.94,193.17,581493.0,193.21,193.4,192.94,193.17,581493.0
2021-05-20 11:45:00,193.15,193.53,193.06,193.35,542982.0,193.15,193.53,193.06,193.35,542982.0
2021-05-20 11:50:00,193.37,193.5,192.89,192.89,447327.0,193.37,193.5,192.89,192.89,447327.0
2021-05-20 11:55:00,192.91,193.81,192.86,193.48,761892.0,192.91,193.81,192.86,193.48,761892.0
2021-05-20 12:00:00,193.51,193.53,192.62,193.0,848505.0,193.51,193.53,192.62,193.0,848505.0
2021-05-20 12:05:00,193.06,193.11,192.54,192.54,595851.0,193.06,193.11,192.54,192.54,595851.0
2021-05-20 12:10:00,192.54,192.98,192.39,192.69,518172.0,192.54,192.98,192.39,192.69,518172.0
2021-05-20 12:15:00,192.73,193.33,192.7,193.07,729690.0,192.73,193.33,192.7,193.07,729690.0
2021-05-20 12:20:00,193.08,193.16,192.52,192.75,434757.0,193.08,193.16,192.52,192.75,434757.0
2021-05-20 12:25:00,192.76,192.76,192.12,192.29,732741.0,192.76,192.76,192.12,192.29,732741.0
2021-05-20 12:30:00,192.31,192.63,192.24,192.42,415800.0,192.31,192.63,192.24,192.42,415800.0
2021-05-20 12:35:00,192.45,192.5,191.73,191.83,700242.0,192.45,192.5,191.73,191.83,700242.0
2021-05-20 12:40:00,191.82,192.05,191.6,191.66,576756.0,191.82,192.05,191.6,191.66,576756.0
2021-05-20 12:45:00,191.67,192.16,191.58,191.72,1041573.0,191.67,192.16,191.58,191.72,1041573.0
2021-05-20 12:50:00,191.76,192.27,191.74,192.07,570555.0,191.76,192.27,191.74,192.07,570555.0
2021-05-20 12:55:00,192.11,192.39,191.94,192.23,377442.0,192.11,192.39,191.94,192.23,377442.0
2021-05-20 13:00:00,192.22,192.34,191.88,191.97,336759.0,192.22,192.34,191.88,191.97,336759.0
2021-05-20 13:05:00,192.05,192.65,191.95,192.57,434016.0,192.05,192.65,191.95,192.57,434016.0
2021-05-20 13:10:00,192.54,193.13,192.53,192.96,726231.0,192.54,193.13,192.53,192.96,726231.0
2021-05-20 13:15:00,192.94,192.97,192.59,192.8,341325.0,192.94,192.97,192.59,192.8,341325.0
2021-05-20 13:20:00,192.76,193.1,192.54,193.05,347877.0,192.76,193.1,192.54,193.05,347877.0
2021-05-20 13:25:00,193.05,193.32,192.96,193.1,482358.0,193.05,193.32,192.96,193.1,482358.0
2021-05-20 13:30:00,193.11,193.65,192.97,193.49,729405.0,193.11,193.65,192.97,193.49,729405.0
2021-05-20 13:35:00,193.48,193.94,193.36,193.59,546435.0,193.48,193.94,193.36,193.59,546435.0
2021-05-20 13:40:00,193.6,193.97,193.59,193.72,477915.0,193.6,193.97,193.59,193.72,477915.0
2021-05-20 13:45:00,193.67,193.85,193.42,193.59,624309.0,193.67,193.85,193.42,193.59,624309.0
2021-05-20 13:50:00,193.56,194.09,192.63,193.0,774975.0,193.56,194.09,192.63,193.0,774975.0
2021-05-20 13:55:00,192.99,193.33,192.93,193.3,453297.0,192.99,193.33,192.93,193.3,453297.0
2021-05-20 14:00:00,193.3,193.58,193.1,193.25,394134.0,193.3,193.58,193.1,193.25,394134.0
2021-05-20 14:05:00,193.3,193.67,193.25,193.47,386469.0,193.3,193.67,193.25,193.47,386469.0
2021-05-20 14:10:00,193.47,193.63,193.19,193.43,416523.0,193.47,193.63,193.19,193.43,416523.0
2021-05-20 14:15:00,193.45,194.08,193.4,193.84,646371.0,193.45,194.08,193.4,193.84,646371.0
2021-05-20 14:20:00,193.85,194.08,193.6,193.68,285822.0,193.85,194.08,193.6,193.68,285822.0
2021-05-20 14:25:00,193.64,193.91,193.37,193.91,488571.0,193.64,193.91,193.37,193.91,488571.0
2021-05-20 14:30:00,193.9,194.45,193.9,194.05,840267.0,193.9,194.45,193.9,194.05,840267.0
2021-05-20 14:35:00,193.98,194.32,193.88,193.96,508854.0,193.98,194.32,193.88,193.96,508854.0
2021-05-20 14:40:00,193.96,194.12,193.73,193.82,405015.0,193.96,194.12,193.73,193.82,405015.0
2021-05-20 14:45:00,193.89,194.24,193.8,194.18,485304.0,193.89,194.24,193.8,194.18,485304.0
2021-05-20 14:50:00,194.14,194.6,194.03,194.45,724629.0,194.14,194.6,194.03,194.45,724629.0
2021-05-20 14:55:00,194.46,194.61,194.25,194.34,565737.0,194.46,194.61,194.25,194.34,565737.0
2021-05-20 15:00:00,194.36,194.53,193.95,194.4,642576.0,194.36,194.53,193.95,194.4,642576.0
2021-05-20 15:05:00,194.43,194.52,194.13,194.29,326697.0,194.43,194.52,194.13,194.29,326697.0
2021-05-20 15:10:00,194.29,194.47,194.16,194.25,432753.0,194.29,194.47,194.16,194.25,432753.0
2021-05-20 15:15:00,194.23,194.92,194.18,194.71,656994.0,194.23,194.92,194.18,194.71,656994.0
2021-05-20 15:20:00,194.73,195.33,194.65,195.18,978390.0,194.73,195.33,194.65,195.18,978390.0
2021-05-20 15:25:00,195.18,195.33,194.98,195.2,600669.0,195.18,195.33,194.98,195.2,600669.0
2021-05-20 15:30:00,195.16,195.5,195.13,195.4,1029987.0,195.16,195.5,195.13,195.4,1029987.0
2021-05-20 15:35:00,195.43,195.57,195.09,195.12,630465.0,195.43,195.57,195.09,195.12,630465.0
2021-05-20 15:40:00,195.13,195.19,194.81,195.16,633327.0,195.13,195.19,194.81,195.16,633327.0
2021-05-20 15:45:00,195.14,195.83,195.14,195.6,972519.0,195.14,195.83,195.14,195.6,972519.0
2021-05-20 15:50:00,195.53,196.28,195.24,196.11,1469211.0,195.53,196.28,195.24,196.11,1469211.0
2021-05-20 15:55:00,196.1,196.17,195.42,195.57,1465143.0,196.1,196.17,195.42,195.57,1465143.0
2021-05-21 09:30:00,198.7,198.89,196.74,197.34,2783430.0,198.7,198.89,196.74,197.34,2783430.0
2021-05-21 09:35:00,197.24,197.52,195.77,196.1,1615356.0,197.24,197.52,195.77,196.1,1615356.0
2021-05-21 09:40:00,196.02,196.65,195.25,195.38,1873833.0,196.02,196.65,195.25,195.38,1873833.0
2021-05-21 09:45:00,195.43,196.71,195.07,196.53,1426530.0,195.43,196.71,195.07,196.53,1426530.0
2021-05-21 09:50:00,196.54,197.08,195.68,197.08,1047966.0,196.54,197.08,195.68,197.08,1047966.0
2021-05-21 09:55:00,197.08,197.75,196.81,197.66,1388538.0,197.08,197.75,196.81,197.66,1388538.0
2021-05-21 10:00:00,197.66,197.89,197.08,197.31,1333998.0,197.66,197.89,197.08,197.31,1333998.0
2021-05-21 10:05:00,197.29,198.33,197.11,198.11,1237440.0,197.29,198.33,197.11,198.11,1237440.0
2021-05-21 10:10:00,198.17,198.2,197.42,197.48,731814.0,198.17,198.2,197.42,197.48,731814.0
2021-05-21 10:15:00,197.46,197.47,195.96,196.22,1034745.0,197.46,197.47,195.96,196.22,1034745.0
2021-05-21 10:20:00,196.2,197.16,196.16,196.86,835920.0,196.2,197.16,196.16,196.86,835920.0
2021-05-21 10:25:00,196.91,197.19,196.2,196.37,682491.0,196.91,197.19,196.2,196.37,682491.0
2021-05-21 10:30:00,196.38,197.18,196.29,196.6,687075.0,196.38,197.18,196.29,196.6,687075.0
2021-05-21 10:35:00,196.55,196.79,195.56,195.98,974016.0,196.55,196.79,195.56,195.98,974016.0
2021-05-21 10:40:00,195.93,195.93,195.41,195.67,644175.0,195.93,195.93,195.41,195.67,644175.0
2021-05-21 10:45:00,195.7,195.78,194.78,195.02,955275.0,195.7,195.78,194.78,195.02,955275.0
2021-05-21 10:50:00,195.05,195.35,194.55,194.58,752514.0,195.05,195.35,194.55,194.58,752514.0
2021-05-21 10:55:00,194.66,195.67,194.6,195.55,757131.0,194.66,195.67,194.6,195.55,757131.0
2021-05-21 11:00:00,195.54,195.61,195.0,195.12,496485.0,195.54,195.61,195.0,195.12,496485.0
2021-05-21 11:05:00,195.12,195.97,195.12,195.87,673584.0,195.12,195.97,195.12,195.87,673584.0
2021-05-21 11:10:00,195.87,196.15,195.71,195.71,534708.0,195.87,196.15,195.71,195.71,534708.0
2021-05-21 11:15:00,195.7,196.19,195.69,196.13,348933.0,195.7,196.19,195.69,196.13,348933.0
2021-05-21 11:20:00,196.16,196.16,195.51,195.61,305745.0,196.16,196.16,195.51,195.61,305745.0
2021-05-21 11:25:00,195.6,195.81,194.72,194.97,368505.0,195.6,195.81,194.72,194.97,368505.0
2021-05-21 11:30:00,194.97,195.47,194.83,195.11,481812.0,194.97,195.47,194.83,195.11,481812.0
2021-05-21 11:35:00,195.12,195.3,194.71,195.03,488190.0,195.12,195.3,194.71,195.03,488190.0
2021-05-21 11:40:00,195.0,195.6,194.94,195.31,404436.0,195.0,195.6,194.94,195.31,404436.0
2021-05-21 11:45:00,195.33,195.46,194.62,194.64,316530.0,195.33,195.46,194.62,194.64,316530.0
2021-05-21 11:50:00,194.66,195.33,194.56,194.56,471600.0,194.66,195.33,194.56,194.56,471600.0
2021-05-21 11:55:00,194.56,194.61,194.1,194.29,602529.0,194.56,194.61,194.1,194.29,602529.0
2021-05-21 12:00:00,194.3,194.63,194.08,194.38,548907.0,194.3,194.63,194.08,194.38,548907.0
2021-05-21 12:05:00,194.4,194.73,194.17,194.45,626154.0,194.4,194.73,194.17,194.45,626154.0
2021-05-21 12:10:00,194.44,194.74,194.17,194.28,470913.0,194.44,194.74,194.17,194.28,470913.0
2021-05-21 12:15:00,194.26,194.65,194.09,194.56,306636.0,194.26,194.65,194.09,194.56,306636.0
2021-05-21 12:20:00,194.55,194.8,194.52,194.66,315099.0,194.55,194.8,194.52,194.66,315099.0
2021-05-21 12:25:00,194.62,195.24,194.62,195.21,411744.0,194.62,195.24,194.62,195.21,411744.0
2021-05-21 12:30:00,195.2,195.47,195.13,195.46,378393.0,195.2,195.47,195.13,195.46,378393.0
2021-05-21 12:35:00,195.47,195.96,195.22,195.96,560436.0,195.47,195.96,195.22,195.96,560436.0
2021-05-21 12:40:00,195.95,196.19,195.77,196.07,723327.0,195.95,196.19,195.77,196.07,723327.0
2021-05-21 12:45:00,196.05,196.1,195.53,195.75,392352.0,196.05,196.1,195.53,195.75,392352.0
2021-05-21 12:50:00,195.8,195.84,195.07,195.14,306369.0,195.8,195.84,195.07,195.14,306369.0
2021-05-21 12:55:00,195.17,195.76,195.03,195.53,341454.0,195.17,195.76,195.03,195.53,341454.0
2021-05-21 13:00:00,195.5,195.65,195.29,195.49,240378.0,195.5,195.65,195.29,195.49,240378.0
2021-05-21 13:05:00,195.42,195.5,195.07,195.29,223992.0,195.42,195.5,195.07,195.29,223992.0
2021-05-21 13:10:00,195.29,195.6,195.13,195.13,242388.0,195.29,195.6,195.13,195.13,242388.0
2021-05-21 13:15:00,195.14,195.25,194.76,194.94,243426.0,195.14,195.25,194.76,194.94,243426.0
2021-05-21 13:20:00,194.94,195.41,194.89,195.21,300966.0,194.94,195.41,194.89,195.21,300966.0
2021-05-21 13:25:00,195.21,195.5,195.21,195.4,201768.0,195.21,195.5,195.21,195.4,201768.0
2021-05-21 13:30:00,195.4,195.87,195.38,195.75,516708.0,195.4,195.87,195.38,195.75,516708.0
2021-05-21 13:35:00,195.73,195.95,195.47,195.91,381618.0,195.73,195.95,195.47,195.91,381618.0
2021-05-21 13:40:00,195.9,195.98,195.5,195.63,370530.0,195.9,195.98,195.5,195.63,370530.0
2021-05-21 13:45:00,195.63,195.64,195.28,195.41,230802.0,195.63,195.64,195.28,195.41,230802.0
2021-05-21 13:50:00,195.43,195.8,195.39,195.76,282141.0,195.43,195.8,195.39,195.76,282141.0
2021-05-21 13:55:00,195.77,196.15,195.51,196.12,390981.0,195.77,196.15,195.51,196.12,390981.0
2021-05-21 14:00:00,196.14,196.59,195.84,196.0,716043.0,196.14,196.59,195.84,196.0,716043.0
2021-05-21 14:05:00,196.03,196.65,195.87,196.51,487677.0,196.03,196.65,195.87,196.51,487677.0
2021-05-21 14:10:00,196.49,196.57,196.23,196.29,318339.0,196.49,196.57,196.23,196.29,318339.0
2021-05-21 14:15:00,196.27,196.42,195.9,195.9,249420.0,196.27,196.42,195.9,195.9,249420.0
2021-05-21 14:20:00,195.95,196.43,195.77,196.05,327672.0,195.95,196.43,195.77,196.05,327672.0
2021-05-21 14:25:00,196.07,196.23,195.54,195.56,359223.0,196.07,196.23,195.54,195.56,359223.0
2021-05-21 14:30:00,195.59,195.98,195.44,195.76,372336.0,195.59,195.98,195.44,195.76,372336.0
2021-05-21 14:35:00,195.73,195.95,195.37,195.65,337260.0,195.73,195.95,195.37,195.65,337260.0
2021-05-21 14:40:00,195.71,195.93,195.65,195.71,258456.0,195.71,195.93,195.65,195.71,258456.0
2021-05-21 14:45:00,195.73,196.1,195.68,195.89,287361.0,195.73,196.1,195.68,195.89,287361.0
2021-05-21 14:50:00,195.94,196.22,195.93,196.02,366294.0,195.94,196.22,195.93,196.02,366294.0
2021-05-21 14:55:00,196.04,196.04,195.73,195.88,287589.0,196.04,196.04,195.73,195.88,287589.0
2021-05-21 15:00:00,195.89,195.97,195.19,195.37,396417.0,195.89,195.97,195.19,195.37,396417.0
2021-05-21 15:05:00,195.39,195.4,195.04,195.27,340200.0,195.39,195.4,195.04,195.27,340200.0
2021-05-21 15:10:00,195.28,195.6,195.23,195.49,243090.0,195.28,195.6,195.23,195.49,243090.0
2021-05-21 15:15:00,195.48,195.67,195.22,195.37,304755.0,195.48,195.67,195.22,195.37,304755.0
2021-05-21 15:20:00,195.41,195.59,195.22,195.3,248718.0,195.41,195.59,195.22,195.3,248718.0
2021-05-21 15:25:00,195.3,195.44,194.9,194.91,347778.0,195.3,195.44,194.9,194.91,347778.0
2021-05-21 15:30:00,194.94,195.05,194.33,194.56,716901.0,194.94,195.05,194.33,194.56,716901.0
2021-05-21 15:35:00,194.6,194.93,194.56,194.6,561996.0,194.6,194.93,194.56,194.6,561996.0
2021-05-21 15:40:00,194.6,194.6,193.87,193.9,960657.0,194.6,194.6,193.87,193.9,960657.0
2021-05-21 15:45:00,193.91,194.09,193.33,193.93,973575.0,193.91,194.09,193.33,193.93,973575.0
2021-05-21 15:50:00,193.86,194.0,193.56,193.93,833043.0,193.86,194.0,193.56,193.93,833043.0
2021-05-21 15:55:00,193.88,193.97,193.49,193.63,1219515.0,193.88,193.97,193.49,193.63,1219515.0
2021-05-24 09:30:00,193.82,194.22,191.22,191.94,2158038.0,193.82,194.22,191.22,191.94,2158038.0
2021-05-24 09:35:00,191.98,193.51,191.5,192.8,1440129.0,191.98,193.51,191.5,192.8,1440129.0
2021-05-24 09:40:00,192.8,194.41,192.8,193.56,1176378.0,192.8,194.41,192.8,193.56,1176378.0
2021-05-24 09:45:00,193.62,194.06,192.9,193.87,1149978.0,193.62,194.06,192.9,193.87,1149978.0
2021-05-24 09:50:00,193.95,195.12,193.94,194.99,1244721.0,193.95,195.12,193.94,194.99,1244721.0
2021-05-24 09:55:00,194.98,195.99,194.82,195.63,1305300.0,194.98,195.99,194.82,195.63,1305300.0
2021-05-24 10:00:00,195.64,196.52,195.45,196.36,1264035.0,195.64,196.52,195.45,196.36,1264035.0
2021-05-24 10:05:00,196.42,196.56,195.93,195.93,789972.0,196.42,196.56,195.93,195.93,789972.0
2021-05-24 10:10:00,196.01,197.57,195.95,197.2,1483518.0,196.01,197.57,195.95,197.2,1483518.0
2021-05-24 10:15:00,197.25,198.05,197.12,197.19,1315083.0,197.25,198.05,197.12,197.19,1315083.0
2021-05-24 10:20:00,197.18,197.78,196.92,197.19,1165020.0,197.18,197.78,196.92,197.19,1165020.0
2021-05-24 10:25:00,197.27,198.18,196.94,198.05,1029636.0,197.27,198.18,196.94,198.05,1029636.0
2021-05-24 10:30:00,198.08,198.8,197.57,198.53,1407111.0,198.08,198.8,197.57,198.53,1407111.0
2021-05-24 10:35:00,198.48,199.76,198.43,199.63,1518795.0,198.48,199.76,198.43,199.63,1518795.0
2021-05-24 10:40:00,199.66,199.8,198.93,198.99,1079577.0,199.66,199.8,198.93,198.99,1079577.0
2021-05-24 10:45:00,198.99,199.5,198.5,198.62,1157124.0,198.99,199.5,198.5,198.62,1157124.0
2021-05-24 10:50:00,198.61,199.04,198.43,198.87,946323.0,198.61,199.04,198.43,198.87,946323.0
2021-05-24 10:55:00,198.87,199.47,198.17,198.4,1133085.0,198.87,199.47,198.17,198.4,1133085.0
2021-05-24 11:00:00,198.35,198.67,198.17,198.53,819978.0,198.35,198.67,198.17,198.53,819978.0
2021-05-24 11:05:00,198.57,199.05,198.12,198.85,1058520.0,198.57,199.05,198.12,198.85,1058520.0
2021-05-24 11:10:00,198.82,199.96,198.82,199.89,1420929.0,198.82,199.96,198.82,199.89,1420929.0
2021-05-24 11:15:00,199.93,200.21,199.27,199.66,1546410.0,199.93,200.21,199.27,199.66,1546410.0
2021-05-24 11:20:00,199.64,199.75,199.04,199.38,619431.0,199.64,199.75,199.04,199.38,619431.0
2021-05-24 11:25:00,199.37,199.67,198.71,199.09,913878.0,199.37,199.67,198.71,199.09,913878.0
2021-05-24 11:30:00,199.07,200.0,198.83,199.83,1091001.0,199.07,200.0,198.83,199.83,1091001.0
2021-05-24 11:35:00,199.83,200.1,199.23,199.26,1186065.0,199.83,200.1,199.23,199.26,1186065.0
2021-05-24 11:40:00,199.23,199.67,199.05,199.36,544938.0,199.23,199.67,199.05,199.36,544938.0
2021-05-24 11:45:00,199.38,200.33,199.34,200.31,887706.0,199.38,200.33,199.34,200.31,887706.0
2021-05-24 11:50:00,200.28,200.39,199.51,199.94,883317.0,200.28,200.39,199.51,199.94,883317.0
2021-05-24 11:55:00,199.92,199.99,199.49,199.69,443502.0,199.92,199.99,199.49,199.69,443502.0
2021-05-24 12:00:00,199.72,200.3,199.72,200.17,1064256.0,199.72,200.3,199.72,200.17,1064256.0
2021-05-24 12:05:00,200.18,200.26,199.35,199.59,714777.0,200.18,200.26,199.35,199.59,714777.0
2021-05-24 12:10:00,199.57,199.64,199.0,199.12,630036.0,199.57,199.64,199.0,199.12,630036.0
2021-05-24 12:15:00,199.11,199.6,199.0,199.53,535404.0,199.11,199.6,199.0,199.53,535404.0
2021-05-24 12:20:00,199.54,199.91,199.25,199.25,552054.0,199.54,199.91,199.25,199.25,552054.0
2021-05-24 12:25:00,199.25,199.39,198.92,199.16,423240.0,199.25,199.39,198.92,199.16,423240.0
2021-05-24 12:30:00,199.22,199.74,199.18,199.72,483768.0,199.22,199.74,199.18,199.72,483768.0
2021-05-24 12:35:00,199.69,199.83,199.26,199.4,321819.0,199.69,199.83,199.26,199.4,321819.0
2021-05-24 12:40:00,199.36,199.58,198.86,199.12,424740.0,199.36,199.58,198.86,199.12,424740.0
2021-05-24 12:45:00,199.18,199.71,199.1,199.51,317022.0,199.18,199.71,199.1,199.51,317022.0
2021-05-24 12:50:00,199.51,199.66,199.3,199.48,303630.0,199.51,199.66,199.3,199.48,303630.0
2021-05-24 12:55:00,199.51,199.73,199.37,199.63,311250.0,199.51,199.73,199.37,199.63,311250.0
2021-05-24 13:00:00,199.67,200.27,199.62,200.19,969402.0,199.67,200.27,199.62,200.19,969402.0
2021-05-24 13:05:00,200.2,200.28,199.88,200.14,493683.0,200.2,200.28,199.88,200.14,493683.0
2021-05-24 13:10:00,200.16,200.57,200.06,200.26,896217.0,200.16,200.57,200.06,200.26,896217.0
2021-05-24 13:15:00,200.33,201.23,200.27,201.13,987981.0,200.33,201.23,200.27,201.13,987981.0
2021-05-24 13:20:00,201.1,201.25,200.83,201.0,659808.0,201.1,201.25,200.83,201.0,659808.0
2021-05-24 13:25:00,200.99,201.46,200.84,201.25,620127.0,200.99,201.46,200.84,201.25,620127.0
2021-05-24 13:30:00,201.27,201.67,201.2,201.66,777675.0,201.27,201.67,201.2,201.66,777675.0
2021-05-24 13:35:00,201.64,201.7,201.19,201.44,611208.0,201.64,201.7,201.19,201.44,611208.0
2021-05-24 13:40:00,201.45,201.8,201.34,201.77,490278.0,201.45,201.8,201.34,201.77,490278.0
2021-05-24 13:45:00,201.8,202.2,201.62,202.12,717900.0,201.8,202.2,201.62,202.12,717900.0
2021-05-24 13:50:00,202.12,202.21,201.83,202.09,498765.0,202.12,202.21,201.83,202.09,498765.0
2021-05-24 13:55:00,202.09,202.1,201.43,201.5,501933.0,202.09,202.1,201.43,201.5,501933.0
2021-05-24 14:00:00,201.5,202.05,201.5,201.98,522498.0,201.5,202.05,201.5,201.98,522498.0
2021-05-24 14:05:00,201.97,202.9,201.97,202.8,968988.0,201.97,202.9,201.97,202.8,968988.0
2021-05-24 14:10:00,202.78,203.17,202.7,203.06,804156.0,202.78,203.17,202.7,203.06,804156.0
2021-05-24 14:15:00,203.04,203.67,203.01,203.37,1147851.0,203.04,203.67,203.01,203.37,1147851.0
2021-05-24 14:20:00,203.38,203.43,202.8,203.15,778329.0,203.38,203.43,202.8,203.15,778329.0
2021-05-24 14:25:00,203.15,203.23,202.61,202.87,641241.0,203.15,203.23,202.61,202.87,641241.0
2021-05-24 14:30:00,202.86,203.21,202.73,202.97,723345.0,202.86,203.21,202.73,202.97,723345.0
2021-05-24 14:35:00,202.96,203.45,202.8,203.3,909348.0,202.96,203.45,202.8,203.3,909348.0
2021-05-24 14:40:00,203.32,203.38,203.05,203.28,630975.0,203.32,203.38,203.05,203.28,630975.0
2021-05-24 14:45:00,203.3,204.26,203.28,204.16,1433391.0,203.3,204.26,203.28,204.16,1433391.0
2021-05-24 14:50:00,204.16,204.21,203.58,203.63,738081.0,204.16,204.21,203.58,203.63,738081.0
2021-05-24 14:55:00,203.66,204.08,203.59,203.59,720345.0,203.66,204.08,203.59,203.59,720345.0
2021-05-24 15:00:00,203.62,204.25,203.62,203.89,621960.0,203.62,204.25,203.62,203.89,621960.0
2021-05-24 15:05:00,203.86,204.02,203.71,203.98,393042.0,203.86,204.02,203.71,203.98,393042.0
2021-05-24 15:10:00,203.97,204.62,203.91,204.13,772722.0,203.97,204.62,203.91,204.13,772722.0
2021-05-24 15:15:00,204.13,204.38,203.84,204.13,515511.0,204.13,204.38,203.84,204.13,515511.0
2021-05-24 15:20:00,204.1,204.72,204.07,204.56,809157.0,204.1,204.72,204.07,204.56,809157.0
2021-05-24 15:25:00,204.54,204.72,204.4,204.6,509439.0,204.54,204.72,204.4,204.6,509439.0
2021-05-24 15:30:00,204.61,204.83,203.74,203.87,876267.0,204.61,204.83,203.74,203.87,876267.0
2021-05-24 15:35:00,203.84,204.44,203.72,203.78,853992.0,203.84,204.44,203.72,203.78,853992.0
2021-05-24 15:40:00,203.81,203.87,203.15,203.16,1026681.0,203.81,203.87,203.15,203.16,1026681.0
2021-05-24 15:45:00,203.15,203.67,203.11,203.53,848478.0,203.15,203.67,203.11,203.53,848478.0
2021-05-24 15:50:00,203.49,203.49,202.7,202.75,1250571.0,203.49,203.49,202.7,202.75,1250571.0
2021-05-24 15:55:00,202.77,202.78,202.06,202.29,2181696.0,202.77,202.78,202.06,202.29,2181696.0
2021-05-25 09:30:00,202.44,203.9,201.46,201.54,2565855.0,202.44,203.9,201.46,201.54,2565855.0
2021-05-25 09:35:00,201.66,204.06,201.2,204.0,2024859.0,201.66,204.06,201.2,204.0,2024859.0
2021-05-25 09:40:00,204.0,204.66,203.37,203.63,1761561.0,204.0,204.66,203.37,203.63,1761561.0
2021-05-25 09:45:00,203.7,204.36,202.88,203.07,1343724.0,203.7,204.36,202.88,203.07,1343724.0
2021-05-25 09:50:00,203.02,203.25,201.64,201.91,1597938.0,203.02,203.25,201.64,201.91,1597938.0
2021-05-25 09:55:00,201.93,202.3,201.17,201.37,1533321.0,201.93,202.3,201.17,201.37,1533321.0
2021-05-25 10:00:00,201.3,202.25,200.62,201.12,1798986.0,201.3,202.25,200.62,201.12,1798986.0
2021-05-25 10:05:00,201.15,202.25,200.58,201.43,1571568.0,201.15,202.25,200.58,201.43,1571568.0
2021-05-25 10:10:00,201.44,201.9,200.88,201.44,1232445.0,201.44,201.9,200.88,201.44,1232445.0
2021-05-25 10:15:00,201.5,202.1,201.25,201.29,901155.0,201.5,202.1,201.25,201.29,901155.0
2021-05-25 10:20:00,201.29,201.97,201.03,201.87,840369.0,201.29,201.97,201.03,201.87,840369.0
2021-05-25 10:25:00,201.87,202.2,201.5,201.83,716637.0,201.87,202.2,201.5,201.83,716637.0
2021-05-25 10:30:00,201.83,202.03,200.43,200.47,1174611.0,201.83,202.03,200.43,200.47,1174611.0
2021-05-25 10:35:00,200.47,200.75,200.17,200.38,1046310.0,200.47,200.75,200.17,200.38,1046310.0
2021-05-25 10:40:00,200.37,200.7,199.73,200.57,1229841.0,200.37,200.7,199.73,200.57,1229841.0
2021-05-25 10:45:00,200.53,201.29,200.53,201.19,956256.0,200.53,201.29,200.53,201.19,956256.0
2021-05-25 10:50:00,201.17,201.49,200.79,200.88,619260.0,201.17,201.49,200.79,200.88,619260.0
2021-05-25 10:55:00,200.89,201.6,200.83,201.01,798735.0,200.89,201.6,200.83,201.01,798735.0
2021-05-25 11:00:00,201.01,201.17,200.08,200.26,1027443.0,201.01,201.17,200.08,200.26,1027443.0
2021-05-25 11:05:00,200.23,200.44,199.83,200.16,888558.0,200.23,200.44,199.83,200.16,888558.0
2021-05-25 11:10:00,200.15,200.73,199.94,200.4,814641.0,200.15,200.73,199.94,200.4,814641.0
2021-05-25 11:15:00,200.43,200.48,199.26,199.43,1054359.0,200.43,200.48,199.26,199.43,1054359.0
2021-05-25 11:20:00,199.43,199.8,199.35,199.7,705618.0,199.43,199.8,199.35,199.7,705618.0
2021-05-25 11:25:00,199.7,199.81,199.01,199.26,806697.0,199.7,199.81,199.01,199.26,806697.0
2021-05-25 11:30:00,199.28,199.33,198.57,198.66,1067394.0,199.28,199.33,198.57,198.66,1067394.0
2021-05-25 11:35:00,198.7,199.24,198.68,198.98,768747.0,198.7,199.24,198.68,198.98,768747.0
2021-05-25 11:40:00,198.92,199.67,198.81,199.49,663438.0,198.92,199.67,198.81,199.49,663438.0
2021-05-25 11:45:00,199.53,199.81,199.4,199.76,574602.0,199.53,199.81,199.4,199.76,574602.0
2021-05-25 11:50:00,199.77,199.83,199.08,199.51,571143.0,199.77,199.83,199.08,199.51,571143.0
2021-05-25 11:55:00,199.47,200.17,199.47,200.02,694992.0,199.47,200.17,199.47,200.02,694992.0
2021-05-25 12:00:00,200.06,200.16,199.64,199.79,510927.0,200.06,200.16,199.64,199.79,510927.0
2021-05-25 12:05:00,199.86,200.54,199.73,200.46,770604.0,199.86,200.54,199.73,200.46,770604.0
2021-05-25 12:10:00,200.42,200.56,200.08,200.13,427344.0,200.42,200.56,200.08,200.13,427344.0
2021-05-25 12:15:00,200.13,200.2,199.42,199.52,619293.0,200.13,200.2,199.42,199.52,619293.0
2021-05-25 12:20:00,199.59,199.9,199.53,199.57,427290.0,199.59,199.9,199.53,199.57,427290.0
2021-05-25 12:25:00,199.56,200.0,199.37,199.54,385857.0,199.56,200.0,199.37,199.54,385857.0
2021-05-25 12:30:00,199.51,200.4,199.51,200.24,556341.0,199.51,200.4,199.51,200.24,556341.0
2021-05-25 12:35:00,200.23,200.42,199.94,200.29,461751.0,200.23,200.42,199.94,200.29,461751.0
2021-05-25 12:40:00,200.3,200.39,199.44,199.71,536682.0,200.3,200.39,199.44,199.71,536682.0
2021-05-25 12:45:00,199.69,199.87,199.5,199.51,334791.0,199.69,199.87,199.5,199.51,334791.0
2021-05-25 12:50:00,199.5,200.14,199.49,200.04,523704.0,199.5,200.14,199.49,200.04,523704.0
2021-05-25 12:55:00,200.01,200.27,199.93,200.17,335418.0,200.01,200.27,199.93,200.17,335418.0
2021-05-25 13:00:00,200.16,200.16,199.59,199.65,325296.0,200.16,200.16,199.59,199.65,325296.0
2021-05-25 13:05:00,199.62,200.13,199.49,199.98,413070.0,199.62,200.13,199.49,199.98,413070.0
2021-05-25 13:10:00,199.95,200.46,199.9,200.45,359298.0,199.95,200.46,199.9,200.45,359298.0
2021-05-25 13:15:00,200.43,200.83,200.43,200.73,747852.0,200.43,200.83,200.43,200.73,747852.0
2021-05-25 13:20:00,200.72,200.94,200.65,200.81,598431.0,200.72,200.94,200.65,200.81,598431.0
2021-05-25 13:25:00,200.77,200.83,200.34,200.57,345225.0,200.77,200.83,200.34,200.57,345225.0
2021-05-25 13:30:00,200.56,200.92,200.28,200.83,427431.0,200.56,200.92,200.28,200.83,427431.0
2021-05-25 13:35:00,200.81,201.02,200.37,200.74,459165.0,200.81,201.02,200.37,200.74,459165.0
2021-05-25 13:40:00,200.69,200.93,200.55,200.8,332634.0,200.69,200.93,200.55,200.8,332634.0
2021-05-25 13:45:00,200.78,201.45,200.78,201.17,868227.0,200.78,201.45,200.78,201.17,868227.0
2021-05-25 13:50:00,201.16,201.5,200.94,201.11,502866.0,201.16,201.5,200.94,201.11,502866.0
2021-05-25 13:55:00,201.14,201.47,201.02,201.18,389448.0,201.14,201.47,201.02,201.18,389448.0
2021-05-25 14:00:00,201.24,201.33,200.33,200.5,577401.0,201.24,201.33,200.33,200.5,577401.0
2021-05-25 14:05:00,200.53,200.66,200.44,200.51,357402.0,200.53,200.66,200.44,200.51,357402.0
2021-05-25 14:10:00,200.48,200.82,200.42,200.51,298395.0,200.48,200.82,200.42,200.51,298395.0
2021-05-25 14:15:00,200.55,200.56,200.15,200.25,385185.0,200.55,200.56,200.15,200.25,385185.0
2021-05-25 14:20:00,200.23,200.83,200.19,200.61,433251.0,200.23,200.83,200.19,200.61,433251.0
2021-05-25 14:25:00,200.62,200.78,200.49,200.57,292512.0,200.62,200.78,200.49,200.57,292512.0
2021-05-25 14:30:00,200.55,200.83,200.44,200.54,310233.0,200.55,200.83,200.44,200.54,310233.0
2021-05-25 14:35:00,200.47,200.87,200.42,200.76,260088.0,200.47,200.87,200.42,200.76,260088.0
2021-05-25 14:40:00,200.77,201.27,200.77,201.09,483969.0,200.77,201.27,200.77,201.09,483969.0
2021-05-25 14:45:00,201.11,201.22,200.87,201.08,340191.0,201.11,201.22,200.87,201.08,340191.0
2021-05-25 14:50:00,201.07,201.2,200.59,200.73,321843.0,201.07,201.2,200.59,200.73,321843.0
2021-05-25 14:55:00,200.73,200.93,200.57,200.7,250707.0,200.73,200.93,200.57,200.7,250707.0
2021-05-25 15:00:00,200.69,200.77,199.83,199.88,586656.0,200.69,200.77,199.83,199.88,586656.0
2021-05-25 15:05:00,199.88,200.17,199.77,199.87,460239.0,199.88,200.17,199.77,199.87,460239.0
2021-05-25 15:10:00,199.85,200.25,199.81,200.08,383529.0,199.85,200.25,199.81,200.08,383529.0
2021-05-25 15:15:00,200.08,200.32,199.87,200.18,307740.0,200.08,200.32,199.87,200.18,307740.0
2021-05-25 15:20:00,200.17,200.62,200.06,200.52,469629.0,200.17,200.62,200.06,200.52,469629.0
2021-05-25 15:25:00,200.55,200.83,200.31,200.34,405399.0,200.55,200.83,200.31,200.34,405399.0
2021-05-25 15:30:00,200.43,200.51,199.98,200.06,259866.0,200.43,200.51,199.98,200.06,259866.0
2021-05-25 15:35:00,200.04,200.55,200.0,200.46,388455.0,200.04,200.55,200.0,200.46,388455.0
2021-05-25 15:40:00,200.42,200.74,200.31,200.69,405363.0,200.42,200.74,200.31,200.69,405363.0
2021-05-25 15:45:00,200.69,200.83,200.37,200.37,402849.0,200.69,200.83,200.37,200.37,402849.0
2021-05-25 15:50:00,200.43,200.93,200.38,200.9,560757.0,200.43,200.93,200.38,200.9,560757.0
2021-05-25 15:55:00,200.92,201.71,200.87,201.57,1327182.0,200.92,201.71,200.87,201.57,1327182.0
2021-05-26 09:30:00,202.58,202.99,201.6,201.82,1365852.0,202.58,202.99,201.6,201.82,1365852.0
2021-05-26 09:35:00,201.88,202.25,201.44,202.08,1013583.0,201.88,202.25,201.44,202.08,1013583.0
2021-05-26 09:40:00,202.12,202.6,200.93,201.29,993153.0,202.12,202.6,200.93,201.29,993153.0
2021-05-26 09:45:00,201.31,201.94,200.77,201.16,782991.0,201.31,201.94,200.77,201.16,782991.0
2021-05-26 09:50:00,201.12,202.04,201.03,201.66,926697.0,201.12,202.04,201.03,201.66,926697.0
2021-05-26 09:55:00,201.67,202.04,201.3,201.49,718059.0,201.67,202.04,201.3,201.49,718059.0
2021-05-26 10:00:00,201.52,202.07,200.5,200.73,1025739.0,201.52,202.07,200.5,200.73,1025739.0
2021-05-26 10:05:00,200.8,201.31,200.73,201.31,549552.0,200.8,201.31,200.73,201.31,549552.0
2021-05-26 10:10:00,201.26,201.47,200.77,201.2,579720.0,201.26,201.47,200.77,201.2,579720.0
2021-05-26 10:15:00,201.13,201.81,200.98,201.37,715503.0,201.13,201.81,200.98,201.37,715503.0
2021-05-26 10:20:00,201.34,202.04,201.3,201.7,727977.0,201.34,202.04,201.3,201.7,727977.0
2021-05-26 10:25:00,201.7,203.29,201.62,203.15,1165833.0,201.7,203.29,201.62,203.15,1165833.0
2021-05-26 10:30:00,203.2,204.07,203.02,204.04,1847652.0,203.2,204.07,203.02,204.04,1847652.0
2021-05-26 10:35:00,204.04,204.48,203.85,204.07,1462413.0,204.04,204.48,203.85,204.07,1462413.0
2021-05-26 10:40:00,204.11,205.33,204.0,204.83,1763103.0,204.11,205.33,204.0,204.83,1763103.0
2021-05-26 10:45:00,204.85,205.5,204.47,204.61,1377027.0,204.85,205.5,204.47,204.61,1377027.0
2021-05-26 10:50:00,204.58,205.92,201.33,205.33,1589196.0,204.58,205.92,201.33,205.33,1589196.0
2021-05-26 10:55:00,205.33,206.21,205.0,205.96,1206633.0,205.33,206.21,205.0,205.96,1206633.0
2021-05-26 11:00:00,205.99,206.35,205.55,205.77,1140636.0,205.99,206.35,205.55,205.77,1140636.0
2021-05-26 11:05:00,205.85,206.03,205.46,205.86,719670.0,205.85,206.03,205.46,205.86,719670.0
2021-05-26 11:10:00,205.82,206.18,205.42,205.85,908838.0,205.82,206.18,205.42,205.85,908838.0
2021-05-26 11:15:00,205.88,206.53,205.77,206.31,1028025.0,205.88,206.53,205.77,206.31,1028025.0
2021-05-26 11:20:00,206.33,206.33,205.68,205.71,690912.0,206.33,206.33,205.68,205.71,690912.0
2021-05-26 11:25:00,205.68,206.13,205.64,205.75,443175.0,205.68,206.13,205.64,205.75,443175.0
2021-05-26 11:30:00,205.76,205.87,205.13,205.2,879021.0,205.76,205.87,205.13,205.2,879021.0
2021-05-26 11:35:00,205.28,205.84,205.27,205.8,463707.0,205.28,205.84,205.27,205.8,463707.0
2021-05-26 11:40:00,205.85,206.99,205.72,206.93,1295760.0,205.85,206.99,205.72,206.93,1295760.0
2021-05-26 11:45:00,206.98,207.2,206.77,206.97,1053048.0,206.98,207.2,206.77,206.97,1053048.0
2021-05-26 11:50:00,206.97,208.0,206.97,207.77,1352154.0,206.97,208.0,206.97,207.77,1352154.0
2021-05-26 11:55:00,207.73,208.23,207.63,207.73,1044561.0,207.73,208.23,207.63,207.73,1044561.0
2021-05-26 12:00:00,207.73,207.83,207.27,207.44,727179.0,207.73,207.83,207.27,207.44,727179.0
2021-05-26 12:05:00,207.47,207.47,207.12,207.31,620415.0,207.47,207.47,207.12,207.31,620415.0
2021-05-26 12:10:00,207.31,207.93,207.01,207.14,1030086.0,207.31,207.93,207.01,207.14,1030086.0
2021-05-26 12:15:00,207.14,207.15,206.51,206.82,781752.0,207.14,207.15,206.51,206.82,781752.0
2021-05-26 12:20:00,206.84,207.08,206.49,206.63,475842.0,206.84,207.08,206.49,206.63,475842.0
2021-05-26 12:25:00,206.62,207.28,206.54,207.04,563742.0,206.62,207.28,206.54,207.04,563742.0
2021-05-26 12:30:00,207.08,207.62,206.89,207.43,1044276.0,207.08,207.62,206.89,207.43,1044276.0
2021-05-26 12:35:00,207.41,207.76,207.11,207.29,760275.0,207.41,207.76,207.11,207.29,760275.0
2021-05-26 12:40:00,207.32,207.36,206.68,206.86,556320.0,207.32,207.36,206.68,206.86,556320.0
2021-05-26 12:45:00,206.86,207.12,206.47,206.61,467853.0,206.86,207.12,206.47,206.61,467853.0
2021-05-26 12:50:00,206.57,206.73,206.09,206.23,370320.0,206.57,206.73,206.09,206.23,370320.0
2021-05-26 12:55:00,206.24,206.43,206.07,206.14,373926.0,206.24,206.43,206.07,206.14,373926.0
2021-05-26 13:00:00,206.15,206.96,206.15,206.96,700767.0,206.15,206.96,206.15,206.96,700767.0
2021-05-26 13:05:00,206.95,207.06,206.36,206.74,615426.0,206.95,207.06,206.36,206.74,615426.0
2021-05-26 13:10:00,206.73,207.19,206.52,206.96,517713.0,206.73,207.19,206.52,206.96,517713.0
2021-05-26 13:15:00,206.96,207.02,206.63,206.86,257085.0,206.96,207.02,206.63,206.86,257085.0
2021-05-26 13:20:00,206.85,207.47,206.81,207.31,444864.0,206.85,207.47,206.81,207.31,444864.0
2021-05-26 13:25:00,207.31,207.57,207.15,207.26,429153.0,207.31,207.57,207.15,207.26,429153.0
2021-05-26 13:30:00,207.19,207.61,207.16,207.52,346776.0,207.19,207.61,207.16,207.52,346776.0
2021-05-26 13:35:00,207.5,207.8,207.05,207.3,425949.0,207.5,207.8,207.05,207.3,425949.0
2021-05-26 13:40:00,207.27,207.67,207.23,207.43,450876.0,207.27,207.67,207.23,207.43,450876.0
2021-05-26 13:45:00,207.41,207.55,207.24,207.43,313089.0,207.41,207.55,207.24,207.43,313089.0
2021-05-26 13:50:00,207.47,207.53,206.73,206.79,472539.0,207.47,207.53,206.73,206.79,472539.0
2021-05-26 13:55:00,206.8,207.26,206.77,207.12,298989.0,206.8,207.26,206.77,207.12,298989.0
2021-05-26 14:00:00,207.13,207.73,207.1,207.59,621069.0,207.13,207.73,207.1,207.59,621069.0
2021-05-26 14:05:00,207.52,208.0,207.52,207.84,543201.0,207.52,208.0,207.52,207.84,543201.0
2021-05-26 14:10:00,207.84,208.22,207.84,208.06,827847.0,207.84,208.22,207.84,208.06,827847.0
2021-05-26 14:15:00,208.05,208.51,207.9,208.51,791703.0,208.05,208.51,207.9,208.51,791703.0
2021-05-26 14:20:00,208.52,208.72,208.12,208.16,669102.0,208.52,208.72,208.12,208.16,669102.0
2021-05-26 14:25:00,208.14,208.23,207.67,207.94,499746.0,208.14,208.23,207.67,207.94,499746.0
2021-05-26 14:30:00,207.94,208.16,207.75,207.94,374403.0,207.94,208.16,207.75,207.94,374403.0
2021-05-26 14:35:00,207.93,208.13,207.86,208.03,382491.0,207.93,208.13,207.86,208.03,382491.0
2021-05-26 14:40:00,208.05,208.3,207.95,208.04,332274.0,208.05,208.3,207.95,208.04,332274.0
2021-05-26 14:45:00,208.06,208.2,207.92,208.07,336531.0,208.06,208.2,207.92,208.07,336531.0
2021-05-26 14:50:00,208.09,208.28,207.98,208.04,403035.0,208.09,208.28,207.98,208.04,403035.0
2021-05-26 14:55:00,208.06,208.14,207.92,208.12,358626.0,208.06,208.14,207.92,208.12,358626.0
2021-05-26 15:00:00,208.15,208.18,207.03,207.38,858885.0,208.15,208.18,207.03,207.38,858885.0
2021-05-26 15:05:00,207.37,207.55,207.1,207.2,394707.0,207.37,207.55,207.1,207.2,394707.0
2021-05-26 15:10:00,207.2,207.55,206.96,207.54,415914.0,207.2,207.55,206.96,207.54,415914.0
2021-05-26 15:15:00,207.54,207.83,207.42,207.6,488538.0,207.54,207.83,207.42,207.6,488538.0
2021-05-26 15:20:00,207.6,208.02,207.6,207.98,430119.0,207.6,208.02,207.6,207.98,430119.0
2021-05-26 15:25:00,207.96,208.05,207.42,207.54,543186.0,207.96,208.05,207.42,207.54,543186.0
2021-05-26 15:30:00,207.59,207.77,207.35,207.57,383091.0,207.59,207.77,207.35,207.57,383091.0
2021-05-26 15:35:00,207.58,207.8,207.08,207.08,430644.0,207.58,207.8,207.08,207.08,430644.0
2021-05-26 15:40:00,207.08,207.17,206.76,207.12,476430.0,207.08,207.17,206.76,207.12,476430.0
2021-05-26 15:45:00,207.14,207.52,206.73,206.73,425511.0,207.14,207.52,206.73,206.73,425511.0
2021-05-26 15:50:00,206.74,206.74,205.67,206.23,1271982.0,206.74,206.74,205.67,206.23,1271982.0
2021-05-26 15:55:00,206.17,206.52,206.03,206.38,921645.0,206.17,206.52,206.03,206.38,921645.0
2021-05-27 09:30:00,206.75,208.0,206.07,206.4,1995147.0,206.75,208.0,206.07,206.4,1995147.0
2021-05-27 09:35:00,206.3,207.63,206.1,206.69,1204401.0,206.3,207.63,206.1,206.69,1204401.0
2021-05-27 09:40:00,206.74,206.92,205.78,205.93,1043310.0,206.74,206.92,205.78,205.93,1043310.0
2021-05-27 09:45:00,205.9,206.46,205.4,205.87,1034154.0,205.9,206.46,205.4,205.87,1034154.0
2021-05-27 09:50:00,205.92,207.8,205.79,207.52,1622760.0,205.92,207.8,205.79,207.52,1622760.0
2021-05-27 09:55:00,207.47,209.24,207.47,208.67,2317950.0,207.47,209.24,207.47,208.67,2317950.0
2021-05-27 10:00:00,208.72,209.49,208.28,209.07,1364478.0,208.72,209.49,208.28,209.07,1364478.0
2021-05-27 10:05:00,208.98,209.36,208.27,209.2,1350516.0,208.98,209.36,208.27,209.2,1350516.0
2021-05-27 10:10:00,209.17,209.24,208.13,208.33,879447.0,209.17,209.24,208.13,208.33,879447.0
2021-05-27 10:15:00,208.28,209.55,207.84,209.14,1535415.0,208.28,209.55,207.84,209.14,1535415.0
2021-05-27 10:20:00,209.16,209.58,208.68,208.78,952335.0,209.16,209.58,208.68,208.78,952335.0
2021-05-27 10:25:00,208.85,209.17,208.63,208.93,591798.0,208.85,209.17,208.63,208.93,591798.0
2021-05-27 10:30:00,208.93,209.43,208.77,209.0,879936.0,208.93,209.43,208.77,209.0,879936.0
2021-05-27 10:35:00,208.98,209.14,208.5,208.73,507390.0,208.98,209.14,208.5,208.73,507390.0
2021-05-27 10:40:00,208.72,208.79,208.07,208.47,557301.0,208.72,208.79,208.07,208.47,557301.0
2021-05-27 10:45:00,208.45,208.52,207.89,208.19,583287.0,208.45,208.52,207.89,208.19,583287.0
2021-05-27 10:50:00,208.18,208.2,206.83,207.04,1137093.0,208.18,208.2,206.83,207.04,1137093.0
2021-05-27 10:55:00,207.07,207.48,206.92,207.06,618822.0,207.07,207.48,206.92,207.06,618822.0
2021-05-27 11:00:00,207.07,207.62,207.04,207.1,453732.0,207.07,207.62,207.04,207.1,453732.0
2021-05-27 11:05:00,207.06,207.89,206.87,207.82,670470.0,207.06,207.89,206.87,207.82,670470.0
2021-05-27 11:10:00,207.85,208.15,207.7,207.95,543768.0,207.85,208.15,207.7,207.95,543768.0
2021-05-27 11:15:00,207.95,208.07,207.41,207.61,302790.0,207.95,208.07,207.41,207.61,302790.0
2021-05-27 11:20:00,207.62,207.92,207.35,207.46,289275.0,207.62,207.92,207.35,207.46,289275.0
2021-05-27 11:25:00,207.46,207.6,206.83,206.83,338289.0,207.46,207.6,206.83,206.83,338289.0
2021-05-27 11:30:00,206.8,206.87,206.14,206.26,791892.0,206.8,206.87,206.14,206.26,791892.0
2021-05-27 11:35:00,206.22,206.53,206.16,206.48,397134.0,206.22,206.53,206.16,206.48,397134.0
2021-05-27 11:40:00,206.49,206.82,206.43,206.53,492369.0,206.49,206.82,206.43,206.53,492369.0
2021-05-27 11:45:00,206.57,206.95,206.43,206.71,384354.0,206.57,206.95,206.43,206.71,384354.0
2021-05-27 11:50:00,206.73,206.73,206.03,206.12,415761.0,206.73,206.73,206.03,206.12,415761.0
2021-05-27 11:55:00,206.12,206.71,206.09,206.51,395547.0,206.12,206.71,206.09,206.51,395547.0
2021-05-27 12:00:00,206.56,206.87,206.46,206.61,453681.0,206.56,206.87,206.46,206.61,453681.0
2021-05-27 12:05:00,206.6,206.6,206.17,206.57,311967.0,206.6,206.6,206.17,206.57,311967.0
2021-05-27 12:10:00,206.55,206.73,206.45,206.61,315081.0,206.55,206.73,206.45,206.61,315081.0
2021-05-27 12:15:00,206.58,206.63,206.13,206.24,280110.0,206.58,206.63,206.13,206.24,280110.0
2021-05-27 12:20:00,206.23,206.33,205.92,206.15,401868.0,206.23,206.33,205.92,206.15,401868.0
2021-05-27 12:25:00,206.16,206.59,206.13,206.45,350691.0,206.16,206.59,206.13,206.45,350691.0
2021-05-27 12:30:00,206.47,206.77,206.22,206.25,379188.0,206.47,206.77,206.22,206.25,379188.0
2021-05-27 12:35:00,206.25,206.68,206.08,206.68,271422.0,206.25,206.68,206.08,206.68,271422.0
2021-05-27 12:40:00,206.64,207.25,206.47,207.23,635958.0,206.64,207.25,206.47,207.23,635958.0
2021-05-27 12:45:00,207.26,207.33,207.04,207.24,521475.0,207.26,207.33,207.04,207.24,521475.0
2021-05-27 12:50:00,207.25,207.25,206.9,207.04,305211.0,207.25,207.25,206.9,207.04,305211.0
2021-05-27 12:55:00,207.07,207.6,206.95,207.45,447888.0,207.07,207.6,206.95,207.45,447888.0
2021-05-27 13:00:00,207.44,207.77,207.35,207.6,413664.0,207.44,207.77,207.35,207.6,413664.0
2021-05-27 13:05:00,207.58,207.6,207.18,207.34,284250.0,207.58,207.6,207.18,207.34,284250.0
2021-05-27 13:10:00,207.4,207.49,207.19,207.2,208170.0,207.4,207.49,207.19,207.2,208170.0
2021-05-27 13:15:00,207.18,207.21,206.87,207.02,254364.0,207.18,207.21,206.87,207.02,254364.0
2021-05-27 13:20:00,207.06,207.13,206.76,207.0,183270.0,207.06,207.13,206.76,207.0,183270.0
2021-05-27 13:25:00,207.0,207.01,206.44,206.59,349335.0,207.0,207.01,206.44,206.59,349335.0
2021-05-27 13:30:00,206.6,206.92,206.47,206.9,234471.0,206.6,206.92,206.47,206.9,234471.0
2021-05-27 13:35:00,206.92,207.02,206.33,206.64,275247.0,206.92,207.02,206.33,206.64,275247.0
2021-05-27 13:40:00,206.67,206.73,206.38,206.49,224493.0,206.67,206.73,206.38,206.49,224493.0
2021-05-27 13:45:00,206.48,206.72,206.33,206.68,328848.0,206.48,206.72,206.33,206.68,328848.0
2021-05-27 13:50:00,206.69,206.84,206.42,206.45,286695.0,206.69,206.84,206.42,206.45,286695.0
2021-05-27 13:55:00,206.42,206.65,206.37,206.62,227541.0,206.42,206.65,206.37,206.62,227541.0
2021-05-27 14:00:00,206.63,206.87,206.28,206.43,348792.0,206.63,206.87,206.28,206.43,348792.0
2021-05-27 14:05:00,206.44,206.46,205.94,205.98,409647.0,206.44,206.46,205.94,205.98,409647.0
2021-05-27 14:10:00,205.99,206.23,205.78,205.78,367419.0,205.99,206.23,205.78,205.78,367419.0
2021-05-27 14:15:00,205.75,206.1,205.73,205.93,287388.0,205.75,206.1,205.73,205.93,287388.0
2021-05-27 14:20:00,205.92,206.23,205.75,206.05,390009.0,205.92,206.23,205.75,206.05,390009.0
2021-05-27 14:25:00,206.03,206.48,205.81,206.43,421815.0,206.03,206.48,205.81,206.43,421815.0
2021-05-27 14:30:00,206.36,206.41,206.13,206.17,308535.0,206.36,206.41,206.13,206.17,308535.0
2021-05-27 14:35:00,206.18,206.4,206.13,206.28,205899.0,206.18,206.4,206.13,206.28,205899.0
2021-05-27 14:40:00,206.3,206.33,206.0,206.14,160536.0,206.3,206.33,206.0,206.14,160536.0
2021-05-27 14:45:00,206.14,206.6,206.12,206.41,392367.0,206.14,206.6,206.12,206.41,392367.0
2021-05-27 14:50:00,206.43,206.82,206.42,206.68,383352.0,206.43,206.82,206.42,206.68,383352.0
2021-05-27 14:55:00,206.67,206.83,206.37,206.5,304932.0,206.67,206.83,206.37,206.5,304932.0
2021-05-27 15:00:00,206.44,206.5,206.13,206.37,299214.0,206.44,206.5,206.13,206.37,299214.0
2021-05-27 15:05:00,206.37,206.41,206.15,206.36,253281.0,206.37,206.41,206.15,206.36,253281.0
2021-05-27 15:10:00,206.34,206.78,206.26,206.55,371127.0,206.34,206.78,206.26,206.55,371127.0
2021-05-27 15:15:00,206.57,206.84,206.47,206.47,302700.0,206.57,206.84,206.47,206.47,302700.0
2021-05-27 15:20:00,206.46,206.5,205.85,205.97,447555.0,206.46,206.5,205.85,205.97,447555.0
2021-05-27 15:25:00,205.93,206.35,205.93,206.33,422829.0,205.93,206.35,205.93,206.33,422829.0
2021-05-27 15:30:00,206.36,206.61,206.07,206.3,315117.0,206.36,206.61,206.07,206.3,315117.0
2021-05-27 15:35:00,206.3,206.55,206.18,206.49,333114.0,206.3,206.55,206.18,206.49,333114.0
2021-05-27 15:40:00,206.47,206.8,206.34,206.42,306729.0,206.47,206.8,206.34,206.42,306729.0
2021-05-27 15:45:00,206.43,206.71,206.4,206.46,274797.0,206.43,206.71,206.4,206.46,274797.0
2021-05-27 15:50:00,206.46,209.46,206.46,209.4,2233938.0,206.46,209.46,206.46,209.4,2233938.0
2021-05-27 15:55:00,209.42,210.38,208.71,210.35,3582693.0,209.42,210.38,208.71,210.35,3582693.0
2021-05-28 09:30:00,209.5,210.89,209.41,210.58,2018688.0,209.5,210.89,209.41,210.58,2018688.0
2021-05-28 09:35:00,210.67,211.29,210.09,210.54,1372542.0,210.67,211.29,210.09,210.54,1372542.0
2021-05-28 09:40:00,210.59,211.62,210.57,211.19,1163292.0,210.59,211.62,210.57,211.19,1163292.0
2021-05-28 09:45:00,211.23,211.24,209.6,210.19,1208712.0,211.23,211.24,209.6,210.19,1208712.0
2021-05-28 09:50:00,210.17,210.38,209.17,209.33,1135242.0,210.17,210.38,209.17,209.33,1135242.0
2021-05-28 09:55:00,209.33,210.0,209.23,209.54,648942.0,209.33,210.0,209.23,209.54,648942.0
2021-05-28 10:00:00,209.53,210.33,209.53,210.06,900069.0,209.53,210.33,209.53,210.06,900069.0
2021-05-28 10:05:00,210.05,210.21,209.53,209.78,462870.0,210.05,210.21,209.53,209.78,462870.0
2021-05-28 10:10:00,209.78,210.57,209.6,209.8,1080009.0,209.78,210.57,209.6,209.8,1080009.0
2021-05-28 10:15:00,209.85,209.96,208.93,209.1,746013.0,209.85,209.96,208.93,209.1,746013.0
2021-05-28 10:20:00,209.13,209.19,208.5,208.53,665745.0,209.13,209.19,208.5,208.53,665745.0
2021-05-28 10:25:00,208.5,208.6,207.5,207.53,1283481.0,208.5,208.6,207.5,207.53,1283481.0
2021-05-28 10:30:00,207.53,208.49,207.46,208.45,1224360.0,207.53,208.49,207.46,208.45,1224360.0
2021-05-28 10:35:00,208.45,208.47,207.94,208.25,623997.0,208.45,208.47,207.94,208.25,623997.0
2021-05-28 10:40:00,208.26,208.46,208.07,208.08,456198.0,208.26,208.46,208.07,208.08,456198.0
2021-05-28 10:45:00,208.09,208.11,207.55,207.82,489198.0,208.09,208.11,207.55,207.82,489198.0
2021-05-28 10:50:00,207.82,208.38,207.52,208.19,597033.0,207.82,208.38,207.52,208.19,597033.0
2021-05-28 10:55:00,208.18,208.38,207.68,208.0,534186.0,208.18,208.38,207.68,208.0,534186.0
2021-05-28 11:00:00,208.05,208.76,207.95,208.23,663660.0,208.05,208.76,207.95,208.23,663660.0
2021-05-28 11:05:00,208.27,208.67,208.13,208.61,430767.0,208.27,208.67,208.13,208.61,430767.0
2021-05-28 11:10:00,208.6,208.81,208.43,208.56,440586.0,208.6,208.81,208.43,208.56,440586.0
2021-05-28 11:15:00,208.55,209.11,208.5,208.99,448782.0,208.55,209.11,208.5,208.99,448782.0
2021-05-28 11:20:00,208.99,209.21,208.73,209.14,410565.0,208.99,209.21,208.73,209.14,410565.0
2021-05-28 11:25:00,209.14,209.14,208.27,208.35,386622.0,209.14,209.14,208.27,208.35,386622.0
2021-05-28 11:30:00,208.37,208.53,208.12,208.25,282987.0,208.37,208.53,208.12,208.25,282987.0
2021-05-28 11:35:00,208.22,208.41,208.15,208.25,323856.0,208.22,208.41,208.15,208.25,323856.0
2021-05-28 11:40:00,208.22,208.52,208.04,208.43,291360.0,208.22,208.52,208.04,208.43,291360.0
2021-05-28 11:45:00,208.42,208.44,207.9,207.95,267078.0,208.42,208.44,207.9,207.95,267078.0
2021-05-28 11:50:00,207.98,208.34,207.93,208.33,213783.0,207.98,208.34,207.93,208.33,213783.0
2021-05-28 11:55:00,208.32,208.5,208.01,208.11,225540.0,208.32,208.5,208.01,208.11,225540.0
2021-05-28 12:00:00,208.1,209.02,208.1,208.7,520227.0,208.1,209.02,208.1,208.7,520227.0
2021-05-28 12:05:00,208.68,209.04,208.59,208.63,297165.0,208.68,209.04,208.59,208.63,297165.0
2021-05-28 12:10:00,208.62,208.79,208.52,208.56,185871.0,208.62,208.79,208.52,208.56,185871.0
2021-05-28 12:15:00,208.56,208.9,208.54,208.78,231699.0,208.56,208.9,208.54,208.78,231699.0
2021-05-28 12:20:00,208.76,208.83,208.18,208.31,237654.0,208.76,208.83,208.18,208.31,237654.0
2021-05-28 12:25:00,208.29,208.64,208.24,208.48,248115.0,208.29,208.64,208.24,208.48,248115.0
2021-05-28 12:30:00,208.48,208.81,208.33,208.76,258588.0,208.48,208.81,208.33,208.76,258588.0
2021-05-28 12:35:00,208.75,209.48,208.63,209.44,521478.0,208.75,209.48,208.63,209.44,521478.0
2021-05-28 12:40:00,209.4,209.9,209.38,209.65,677559.0,209.4,209.9,209.38,209.65,677559.0
2021-05-28 12:45:00,209.66,210.15,209.65,210.12,830028.0,209.66,210.15,209.65,210.12,830028.0
2021-05-28 12:50:00,210.14,210.18,209.79,209.87,474969.0,210.14,210.18,209.79,209.87,474969.0
2021-05-28 12:55:00,209.88,210.07,209.81,209.87,316824.0,209.88,210.07,209.81,209.87,316824.0
2021-05-28 13:00:00,209.95,210.77,209.95,210.61,703755.0,209.95,210.77,209.95,210.61,703755.0
2021-05-28 13:05:00,210.62,211.0,210.49,210.79,513609.0,210.62,211.0,210.49,210.79,513609.0
2021-05-28 13:10:00,210.82,210.83,210.17,210.2,406968.0,210.82,210.83,210.17,210.2,406968.0
2021-05-28 13:15:00,210.24,210.52,209.93,210.35,450690.0,210.24,210.52,209.93,210.35,450690.0
2021-05-28 13:20:00,210.35,210.35,209.81,209.97,323631.0,210.35,210.35,209.81,209.97,323631.0
2021-05-28 13:25:00,209.96,210.24,209.69,209.85,311613.0,209.96,210.24,209.69,209.85,311613.0
2021-05-28 13:30:00,209.83,210.47,209.82,210.19,456708.0,209.83,210.47,209.82,210.19,456708.0
2021-05-28 13:35:00,210.21,210.4,209.86,209.95,336156.0,210.21,210.4,209.86,209.95,336156.0
2021-05-28 13:40:00,209.94,210.03,209.76,209.81,196704.0,209.94,210.03,209.76,209.81,196704.0
2021-05-28 13:45:00,209.82,209.83,209.48,209.74,296376.0,209.82,209.83,209.48,209.74,296376.0
2021-05-28 13:50:00,209.73,209.95,209.56,209.9,315459.0,209.73,209.95,209.56,209.9,315459.0
2021-05-28 13:55:00,209.88,210.03,209.71,210.02,301158.0,209.88,210.03,209.71,210.02,301158.0
2021-05-28 14:00:00,210.01,210.56,210.0,210.46,608547.0,210.01,210.56,210.0,210.46,608547.0
2021-05-28 14:05:00,210.43,210.5,210.01,210.46,339954.0,210.43,210.5,210.01,210.46,339954.0
2021-05-28 14:10:00,210.46,210.5,209.87,210.06,228360.0,210.46,210.5,209.87,210.06,228360.0
2021-05-28 14:15:00,210.03,210.29,209.99,210.09,207219.0,210.03,210.29,209.99,210.09,207219.0
2021-05-28 14:20:00,210.05,210.44,210.0,210.25,299265.0,210.05,210.44,210.0,210.25,299265.0
2021-05-28 14:25:00,210.22,210.98,210.06,210.84,575931.0,210.22,210.98,210.06,210.84,575931.0
2021-05-28 14:30:00,210.83,211.2,210.7,211.17,678600.0,210.83,211.2,210.7,211.17,678600.0
2021-05-28 14:35:00,211.17,211.18,210.71,210.87,310401.0,211.17,211.18,210.71,210.87,310401.0
2021-05-28 14:40:00,210.88,211.17,210.86,211.06,392322.0,210.88,211.17,210.86,211.06,392322.0
2021-05-28 14:45:00,211.05,211.46,211.01,211.41,467505.0,211.05,211.46,211.01,211.41,467505.0
2021-05-28 14:50:00,211.41,211.85,211.37,211.84,857658.0,211.41,211.85,211.37,211.84,857658.0
2021-05-28 14:55:00,211.86,211.86,211.41,211.75,555294.0,211.86,211.86,211.41,211.75,555294.0
2021-05-28 15:00:00,211.75,211.85,211.09,211.16,456624.0,211.75,211.85,211.09,211.16,456624.0
2021-05-28 15:05:00,211.13,211.43,211.1,211.13,425940.0,211.13,211.43,211.1,211.13,425940.0
2021-05-28 15:10:00,211.1,211.11,210.38,210.57,645006.0,211.1,211.11,210.38,210.57,645006.0
2021-05-28 15:15:00,210.56,211.08,210.38,210.96,521706.0,210.56,211.08,210.38,210.96,521706.0
2021-05-28 15:20:00,210.95,211.02,210.44,210.61,352782.0,210.95,211.02,210.44,210.61,352782.0
2021-05-28 15:25:00,210.59,210.61,210.24,210.31,321825.0,210.59,210.61,210.24,210.31,321825.0
2021-05-28 15:30:00,210.31,210.36,209.85,209.99,479601.0,210.31,210.36,209.85,209.99,479601.0
2021-05-28 15:35:00,209.99,210.18,209.8,209.88,482757.0,209.99,210.18,209.8,209.88,482757.0
2021-05-28 15:40:00,209.82,209.97,209.33,209.35,658146.0,209.82,209.97,209.33,209.35,658146.0
2021-05-28 15:45:00,209.36,209.66,209.33,209.47,491952.0,209.36,209.66,209.33,209.47,491952.0
2021-05-28 15:50:00,209.5,209.68,208.01,208.31,1173807.0,209.5,209.68,208.01,208.31,1173807.0
2021-05-28 15:55:00,208.27,208.8,208.2,208.57,1333368.0,208.27,208.8,208.2,208.57,1333368.0
2021-06-01 09:30:00,209.27,209.93,208.13,209.51,1699572.0,209.27,209.93,208.13,209.51,1699572.0
2021-06-01 09:35:00,209.52,210.89,209.5,210.54,1562169.0,209.52,210.89,209.5,210.54,1562169.0
2021-06-01 09:40:00,210.55,211.27,210.39,210.64,1422162.0,210.55,211.27,210.39,210.64,1422162.0
2021-06-01 09:45:00,210.63,211.06,209.65,210.19,1034118.0,210.63,211.06,209.65,210.19,1034118.0
2021-06-01 09:50:00,210.15,210.87,210.13,210.29,783576.0,210.15,210.87,210.13,210.29,783576.0
2021-06-01 09:55:00,210.33,210.52,209.7,210.27,783051.0,210.33,210.52,209.7,210.27,783051.0
2021-06-01 10:00:00,210.27,210.76,209.55,209.56,815208.0,210.27,210.76,209.55,209.56,815208.0
2021-06-01 10:05:00,209.53,209.83,209.24,209.75,579435.0,209.53,209.83,209.24,209.75,579435.0
2021-06-01 10:10:00,209.73,209.8,208.24,208.33,1007424.0,209.73,209.8,208.24,208.33,1007424.0
2021-06-01 10:15:00,208.31,208.95,207.84,208.84,987342.0,208.31,208.95,207.84,208.84,987342.0
2021-06-01 10:20:00,208.83,209.1,208.27,209.05,633510.0,208.83,209.1,208.27,209.05,633510.0
2021-06-01 10:25:00,209.1,209.2,208.62,208.87,551988.0,209.1,209.2,208.62,208.87,551988.0
2021-06-01 10:30:00,208.88,209.37,208.78,209.21,611745.0,208.88,209.37,208.78,209.21,611745.0
2021-06-01 10:35:00,209.21,209.34,208.46,208.57,414030.0,209.21,209.34,208.46,208.57,414030.0
2021-06-01 10:40:00,208.59,209.1,208.51,208.68,411462.0,208.59,209.1,208.51,208.68,411462.0
2021-06-01 10:45:00,208.67,208.81,207.97,208.19,571299.0,208.67,208.81,207.97,208.19,571299.0
2021-06-01 10:50:00,208.22,208.36,207.7,208.01,638592.0,208.22,208.36,207.7,208.01,638592.0
2021-06-01 10:55:00,208.0,208.26,207.68,208.17,582381.0,208.0,208.26,207.68,208.17,582381.0
2021-06-01 11:00:00,208.09,208.31,207.72,207.99,346218.0,208.09,208.31,207.72,207.99,346218.0
2021-06-01 11:05:00,208.01,208.22,207.41,208.01,579516.0,208.01,208.22,207.41,208.01,579516.0
2021-06-01 11:10:00,207.98,208.37,207.85,208.0,406464.0,207.98,208.37,207.85,208.0,406464.0
2021-06-01 11:15:00,208.05,208.16,207.78,208.03,207453.0,208.05,208.16,207.78,208.03,207453.0
2021-06-01 11:20:00,208.03,208.6,207.83,208.48,524931.0,208.03,208.6,207.83,208.48,524931.0
2021-06-01 11:25:00,208.5,208.59,207.96,208.14,434106.0,208.5,208.59,207.96,208.14,434106.0
2021-06-01 11:30:00,208.1,208.19,207.92,208.15,207738.0,208.1,208.19,207.92,208.15,207738.0
2021-06-01 11:35:00,208.15,208.84,208.1,208.67,517083.0,208.15,208.84,208.1,208.67,517083.0
2021-06-01 11:40:00,208.65,208.83,208.37,208.58,377637.0,208.65,208.83,208.37,208.58,377637.0
2021-06-01 11:45:00,208.59,208.69,208.22,208.37,277509.0,208.59,208.69,208.22,208.37,277509.0
2021-06-01 11:50:00,208.35,208.69,208.23,208.57,296580.0,208.35,208.69,208.23,208.57,296580.0
2021-06-01 11:55:00,208.55,208.71,208.42,208.49,243744.0,208.55,208.71,208.42,208.49,243744.0
2021-06-01 12:00:00,208.53,208.58,208.03,208.46,319680.0,208.53,208.58,208.03,208.46,319680.0
2021-06-01 12:05:00,208.4,208.5,208.1,208.38,303327.0,208.4,208.5,208.1,208.38,303327.0
2021-06-01 12:10:00,208.37,208.5,208.1,208.45,229131.0,208.37,208.5,208.1,208.45,229131.0
2021-06-01 12:15:00,208.43,208.96,208.34,208.72,399951.0,208.43,208.96,208.34,208.72,399951.0
2021-06-01 12:20:00,208.76,208.95,208.6,208.79,420924.0,208.76,208.95,208.6,208.79,420924.0
2021-06-01 12:25:00,208.8,208.97,208.67,208.86,369864.0,208.8,208.97,208.67,208.86,369864.0
2021-06-01 12:30:00,208.88,209.13,208.79,208.9,455769.0,208.88,209.13,208.79,208.9,455769.0
2021-06-01 12:35:00,208.96,208.96,208.59,208.73,180672.0,208.96,208.96,208.59,208.73,180672.0
2021-06-01 12:40:00,208.79,209.23,208.57,209.13,354267.0,208.79,209.23,208.57,209.13,354267.0
2021-06-01 12:45:00,209.12,209.39,209.04,209.12,429684.0,209.12,209.39,209.04,209.12,429684.0
2021-06-01 12:50:00,209.08,209.22,208.8,209.07,288468.0,209.08,209.22,208.8,209.07,288468.0
2021-06-01 12:55:00,209.04,209.04,208.75,208.97,114990.0,209.04,209.04,208.75,208.97,114990.0
2021-06-01 13:00:00,208.94,209.01,208.61,208.73,212064.0,208.94,209.01,208.61,208.73,212064.0
2021-06-01 13:05:00,208.64,208.78,208.47,208.7,343626.0,208.64,208.78,208.47,208.7,343626.0
2021-06-01 13:10:00,208.72,208.75,208.37,208.46,243315.0,208.72,208.75,208.37,208.46,243315.0
2021-06-01 13:15:00,208.47,208.51,208.27,208.36,188994.0,208.47,208.51,208.27,208.36,188994.0
2021-06-01 13:20:00,208.36,208.49,208.04,208.4,274440.0,208.36,208.49,208.04,208.4,274440.0
2021-06-01 13:25:00,208.41,208.8,208.26,208.69,332139.0,208.41,208.8,208.26,208.69,332139.0
2021-06-01 13:30:00,208.69,208.73,208.45,208.56,167550.0,208.69,208.73,208.45,208.56,167550.0
2021-06-01 13:35:00,208.55,208.69,208.3,208.63,254238.0,208.55,208.69,208.3,208.63,254238.0
2021-06-01 13:40:00,208.65,208.72,208.41,208.58,123804.0,208.65,208.72,208.41,208.58,123804.0
2021-06-01 13:45:00,208.61,208.88,208.53,208.53,288804.0,208.61,208.88,208.53,208.53,288804.0
2021-06-01 13:50:00,208.58,208.69,208.32,208.47,127893.0,208.58,208.69,208.32,208.47,127893.0
2021-06-01 13:55:00,208.42,208.5,208.33,208.35,96690.0,208.42,208.5,208.33,208.35,96690.0
2021-06-01 14:00:00,208.35,208.47,208.13,208.35,229512.0,208.35,208.47,208.13,208.35,229512.0
2021-06-01 14:05:00,208.35,208.5,208.2,208.43,202593.0,208.35,208.5,208.2,208.43,202593.0
2021-06-01 14:10:00,208.42,208.61,208.3,208.43,224013.0,208.42,208.61,208.3,208.43,224013.0
2021-06-01 14:15:00,208.46,208.46,208.23,208.33,76938.0,208.46,208.46,208.23,208.33,76938.0
2021-06-01 14:20:00,208.31,208.58,208.29,208.54,193212.0,208.31,208.58,208.29,208.54,193212.0
2021-06-01 14:25:00,208.56,208.57,208.34,208.37,142683.0,208.56,208.57,208.34,208.37,142683.0
2021-06-01 14:30:00,208.34,208.72,208.3,208.34,260646.0,208.34,208.72,208.3,208.34,260646.0
2021-06-01 14:35:00,208.33,208.48,208.27,208.44,178911.0,208.33,208.48,208.27,208.44,178911.0
2021-06-01 14:40:00,208.44,208.72,208.32,208.61,213735.0,208.44,208.72,208.32,208.61,213735.0
2021-06-01 14:45:00,208.66,208.92,208.64,208.88,286500.0,208.66,208.92,208.64,208.88,286500.0
2021-06-01 14:50:00,208.86,208.93,208.4,208.46,223869.0,208.86,208.93,208.4,208.46,223869.0
2021-06-01 14:55:00,208.46,208.52,208.25,208.44,264120.0,208.46,208.52,208.25,208.44,264120.0
2021-06-01 15:00:00,208.43,208.53,208.27,208.35,233580.0,208.43,208.53,208.27,208.35,233580.0
2021-06-01 15:05:00,208.37,208.45,208.16,208.28,247809.0,208.37,208.45,208.16,208.28,247809.0
2021-06-01 15:10:00,208.28,208.65,208.19,208.51,297699.0,208.28,208.65,208.19,208.51,297699.0
2021-06-01 15:15:00,208.53,208.54,208.17,208.29,184482.0,208.53,208.54,208.17,208.29,184482.0
2021-06-01 15:20:00,208.29,208.43,208.2,208.24,165198.0,208.29,208.43,208.2,208.24,165198.0
2021-06-01 15:25:00,208.22,208.27,207.42,207.43,503886.0,208.22,208.27,207.42,207.43,503886.0
2021-06-01 15:30:00,207.44,207.62,207.37,207.49,373581.0,207.44,207.62,207.37,207.49,373581.0
2021-06-01 15:35:00,207.5,207.64,207.11,207.21,393807.0,207.5,207.64,207.11,207.21,393807.0
2021-06-01 15:40:00,207.2,207.2,206.85,207.13,503559.0,207.2,207.2,206.85,207.13,503559.0
2021-06-01 15:45:00,207.13,207.84,207.06,207.63,651471.0,207.13,207.84,207.06,207.63,651471.0
2021-06-01 15:50:00,207.6,207.89,207.2,207.85,688878.0,207.6,207.89,207.2,207.85,688878.0
2021-06-01 15:55:00,207.81,208.27,207.79,208.01,897009.0,207.81,208.27,207.79,208.01,897009.0
2021-06-02 09:30:00,206.81,207.79,206.7,207.05,1022364.0,206.81,207.79,206.7,207.05,1022364.0
2021-06-02 09:35:00,206.99,207.32,206.08,206.4,935454.0,206.99,207.32,206.08,206.4,935454.0
2021-06-02 09:40:00,206.39,207.03,206.39,206.55,626760.0,206.39,207.03,206.39,206.55,626760.0
2021-06-02 09:45:00,206.59,206.82,205.88,206.06,851784.0,206.59,206.82,205.88,206.06,851784.0
2021-06-02 09:50:00,206.08,206.16,205.44,205.6,1061112.0,206.08,206.16,205.44,205.6,1061112.0
2021-06-02 09:55:00,205.59,205.6,204.69,205.03,1213284.0,205.59,205.6,204.69,205.03,1213284.0
2021-06-02 10:00:00,205.02,205.06,203.88,204.52,1423377.0,205.02,205.06,203.88,204.52,1423377.0
2021-06-02 10:05:00,204.53,205.22,204.47,204.83,943185.0,204.53,205.22,204.47,204.83,943185.0
2021-06-02 10:10:00,204.84,205.02,204.21,204.69,698670.0,204.84,205.02,204.21,204.69,698670.0
2021-06-02 10:15:00,204.64,205.32,204.55,204.94,586299.0,204.64,205.32,204.55,204.94,586299.0
2021-06-02 10:20:00,204.97,205.27,204.67,205.01,492375.0,204.97,205.27,204.67,205.01,492375.0
2021-06-02 10:25:00,205.03,205.26,204.77,204.82,409323.0,205.03,205.26,204.77,204.82,409323.0
2021-06-02 10:30:00,204.83,205.01,203.75,203.85,708786.0,204.83,205.01,203.75,203.85,708786.0
2021-06-02 10:35:00,203.86,203.9,203.44,203.55,779460.0,203.86,203.9,203.44,203.55,779460.0
2021-06-02 10:40:00,203.54,204.08,203.44,203.79,721020.0,203.54,204.08,203.44,203.79,721020.0
2021-06-02 10:45:00,203.79,203.97,203.34,203.39,431358.0,203.79,203.97,203.34,203.39,431358.0
2021-06-02 10:50:00,203.38,203.38,201.79,202.18,1703487.0,203.38,203.38,201.79,202.18,1703487.0
2021-06-02 10:55:00,202.17,202.27,201.44,201.62,770223.0,202.17,202.27,201.44,201.62,770223.0
2021-06-02 11:00:00,201.61,202.08,201.58,201.97,702372.0,201.61,202.08,201.58,201.97,702372.0
2021-06-02 11:05:00,201.97,202.13,201.37,202.04,790980.0,201.97,202.13,201.37,202.04,790980.0
2021-06-02 11:10:00,202.03,202.49,201.7,202.25,851103.0,202.03,202.49,201.7,202.25,851103.0
2021-06-02 11:15:00,202.26,202.43,201.6,201.8,436752.0,202.26,202.43,201.6,201.8,436752.0
2021-06-02 11:20:00,201.84,202.28,201.58,202.27,352455.0,201.84,202.28,201.58,202.27,352455.0
2021-06-02 11:25:00,202.27,202.45,202.07,202.42,548151.0,202.27,202.45,202.07,202.42,548151.0
2021-06-02 11:30:00,202.41,202.47,201.92,202.06,427215.0,202.41,202.47,201.92,202.06,427215.0
2021-06-02 11:35:00,202.07,202.67,202.0,202.64,640005.0,202.07,202.67,202.0,202.64,640005.0
2021-06-02 11:40:00,202.67,202.83,202.51,202.6,505839.0,202.67,202.83,202.51,202.6,505839.0
2021-06-02 11:45:00,202.61,202.62,202.24,202.36,313716.0,202.61,202.62,202.24,202.36,313716.0
2021-06-02 11:50:00,202.35,202.47,202.2,202.28,252141.0,202.35,202.47,202.2,202.28,252141.0
2021-06-02 11:55:00,202.26,202.36,201.75,201.87,479055.0,202.26,202.36,201.75,201.87,479055.0
2021-06-02 12:00:00,201.86,202.0,201.66,201.7,713949.0,201.86,202.0,201.66,201.7,713949.0
2021-06-02 12:05:00,201.71,202.08,201.67,202.03,342918.0,201.71,202.08,201.67,202.03,342918.0
2021-06-02 12:10:00,202.03,202.22,201.84,202.12,264579.0,202.03,202.22,201.84,202.12,264579.0
2021-06-02 12:15:00,202.12,202.17,201.74,201.75,256461.0,202.12,202.17,201.74,201.75,256461.0
2021-06-02 12:20:00,201.76,201.8,200.82,200.87,886254.0,201.76,201.8,200.82,200.87,886254.0
2021-06-02 12:25:00,200.9,201.06,200.04,200.62,1093407.0,200.9,201.06,200.04,200.62,1093407.0
2021-06-02 12:30:00,200.58,200.66,200.41,200.65,522843.0,200.58,200.66,200.41,200.65,522843.0
2021-06-02 12:35:00,200.65,201.0,200.22,200.91,654786.0,200.65,201.0,200.22,200.91,654786.0
2021-06-02 12:40:00,200.85,201.32,200.76,201.25,447003.0,200.85,201.32,200.76,201.25,447003.0
2021-06-02 12:45:00,201.21,201.33,200.87,201.01,297351.0,201.21,201.33,200.87,201.01,297351.0
2021-06-02 12:50:00,201.06,201.32,200.97,201.17,254895.0,201.06,201.32,200.97,201.17,254895.0
2021-06-02 12:55:00,201.18,201.44,200.76,201.42,604524.0,201.18,201.44,200.76,201.42,604524.0
2021-06-02 13:00:00,201.41,201.66,201.17,201.19,360276.0,201.41,201.66,201.17,201.19,360276.0
2021-06-02 13:05:00,201.17,201.46,200.99,201.28,215490.0,201.17,201.46,200.99,201.28,215490.0
2021-06-02 13:10:00,201.28,201.44,200.87,200.96,328482.0,201.28,201.44,200.87,200.96,328482.0
2021-06-02 13:15:00,200.98,201.0,200.54,200.62,278193.0,200.98,201.0,200.54,200.62,278193.0
2021-06-02 13:20:00,200.57,200.84,199.71,199.94,763464.0,200.57,200.84,199.71,199.94,763464.0
2021-06-02 13:25:00,199.98,200.7,199.93,200.48,569568.0,199.98,200.7,199.93,200.48,569568.0
2021-06-02 13:30:00,200.54,200.83,200.37,200.7,224898.0,200.54,200.83,200.37,200.7,224898.0
2021-06-02 13:35:00,200.7,200.81,200.38,200.41,281733.0,200.7,200.81,200.38,200.41,281733.0
2021-06-02 13:40:00,200.41,200.59,200.25,200.59,274494.0,200.41,200.59,200.25,200.59,274494.0
2021-06-02 13:45:00,200.6,200.72,200.09,200.27,277623.0,200.6,200.72,200.09,200.27,277623.0
2021-06-02 13:50:00,200.27,200.5,200.12,200.18,252738.0,200.27,200.5,200.12,200.18,252738.0
2021-06-02 13:55:00,200.17,200.27,199.99,200.03,475737.0,200.17,200.27,199.99,200.03,475737.0
2021-06-02 14:00:00,200.05,200.7,199.99,200.39,398436.0,200.05,200.7,199.99,200.39,398436.0
2021-06-02 14:05:00,200.4,200.64,200.18,200.39,232737.0,200.4,200.64,200.18,200.39,232737.0
2021-06-02 14:10:00,200.44,200.48,199.8,200.04,427821.0,200.44,200.48,199.8,200.04,427821.0
2021-06-02 14:15:00,200.02,200.54,199.87,200.43,405318.0,200.02,200.54,199.87,200.43,405318.0
2021-06-02 14:20:00,200.41,201.1,200.39,201.08,466125.0,200.41,201.1,200.39,201.08,466125.0
2021-06-02 14:25:00,201.09,201.3,200.68,201.23,518370.0,201.09,201.3,200.68,201.23,518370.0
2021-06-02 14:30:00,201.21,201.78,201.21,201.5,552762.0,201.21,201.78,201.21,201.5,552762.0
2021-06-02 14:35:00,201.48,201.63,201.17,201.27,289923.0,201.48,201.63,201.17,201.27,289923.0
2021-06-02 14:40:00,201.29,201.44,201.17,201.42,184782.0,201.29,201.44,201.17,201.42,184782.0
2021-06-02 14:45:00,201.44,201.57,201.02,201.23,325839.0,201.44,201.57,201.02,201.23,325839.0
2021-06-02 14:50:00,201.24,201.58,200.93,201.58,233652.0,201.24,201.58,200.93,201.58,233652.0
2021-06-02 14:55:00,201.56,201.89,201.52,201.79,401388.0,201.56,201.89,201.52,201.79,401388.0
2021-06-02 15:00:00,201.77,201.99,201.35,201.64,351126.0,201.77,201.99,201.35,201.64,351126.0
2021-06-02 15:05:00,201.63,202.13,201.62,201.92,380826.0,201.63,202.13,201.62,201.92,380826.0
2021-06-02 15:10:00,201.9,202.17,201.78,201.86,340125.0,201.9,202.17,201.78,201.86,340125.0
2021-06-02 15:15:00,201.84,201.88,201.63,201.71,217119.0,201.84,201.88,201.63,201.71,217119.0
2021-06-02 15:20:00,201.69,201.71,200.88,200.95,300933.0,201.69,201.71,200.88,200.95,300933.0
2021-06-02 15:25:00,200.95,201.22,200.94,201.11,258636.0,200.95,201.22,200.94,201.11,258636.0
2021-06-02 15:30:00,201.13,201.58,201.09,201.47,291051.0,201.13,201.58,201.09,201.47,291051.0
2021-06-02 15:35:00,201.44,201.48,201.0,201.13,312807.0,201.44,201.48,201.0,201.13,312807.0
2021-06-02 15:40:00,201.16,201.4,201.14,201.32,304275.0,201.16,201.4,201.14,201.32,304275.0
2021-06-02 15:45:00,201.35,201.87,201.13,201.7,400869.0,201.35,201.87,201.13,201.7,400869.0
2021-06-02 15:50:00,201.69,202.0,201.39,201.84,689868.0,201.69,202.0,201.39,201.84,689868.0
2021-06-02 15:55:00,201.84,202.0,201.47,201.69,921945.0,201.84,202.0,201.47,201.69,921945.0
2021-06-03 09:30:00,200.6,201.33,199.59,200.15,2008236.0,200.6,201.33,199.59,200.15,2008236.0
2021-06-03 09:35:00,200.13,200.31,198.0,198.29,1198866.0,200.13,200.31,198.0,198.29,1198866.0
2021-06-03 09:40:00,198.25,198.55,197.5,197.67,1230090.0,198.25,198.55,197.5,197.67,1230090.0
2021-06-03 09:45:00,197.72,198.53,197.37,197.52,1211340.0,197.72,198.53,197.37,197.52,1211340.0
2021-06-03 09:50:00,197.5,199.49,197.49,199.49,1093413.0,197.5,199.49,197.49,199.49,1093413.0
2021-06-03 09:55:00,199.46,200.27,199.22,199.94,1094217.0,199.46,200.27,199.22,199.94,1094217.0
2021-06-03 10:00:00,199.94,200.3,199.35,200.13,1023381.0,199.94,200.3,199.35,200.13,1023381.0
2021-06-03 10:05:00,200.09,200.27,199.2,200.17,862011.0,200.09,200.27,199.2,200.17,862011.0
2021-06-03 10:10:00,200.14,200.94,199.33,199.53,1040673.0,200.14,200.94,199.33,199.53,1040673.0
2021-06-03 10:15:00,199.51,199.59,198.28,198.77,827778.0,199.51,199.59,198.28,198.77,827778.0
2021-06-03 10:20:00,198.72,199.47,198.44,198.89,502119.0,198.72,199.47,198.44,198.89,502119.0
2021-06-03 10:25:00,198.89,199.36,198.66,198.87,418155.0,198.89,199.36,198.66,198.87,418155.0
2021-06-03 10:30:00,198.83,199.61,198.46,199.41,500838.0,198.83,199.61,198.46,199.41,500838.0
2021-06-03 10:35:00,199.35,199.69,198.64,198.68,375753.0,199.35,199.69,198.64,198.68,375753.0
2021-06-03 10:40:00,198.71,199.0,198.17,198.84,573801.0,198.71,199.0,198.17,198.84,573801.0
2021-06-03 10:45:00,198.84,199.91,198.53,199.64,614310.0,198.84,199.91,198.53,199.64,614310.0
2021-06-03 10:50:00,199.64,200.58,199.43,200.17,946881.0,199.64,200.58,199.43,200.17,946881.0
2021-06-03 10:55:00,200.19,201.52,200.08,201.52,1117731.0,200.19,201.52,200.08,201.52,1117731.0
2021-06-03 11:00:00,201.51,201.51,200.7,200.76,616188.0,201.51,201.51,200.7,200.76,616188.0
2021-06-03 11:05:00,200.75,201.1,200.36,200.6,369156.0,200.75,201.1,200.36,200.6,369156.0
2021-06-03 11:10:00,200.6,200.62,200.05,200.27,361929.0,200.6,200.62,200.05,200.27,361929.0
2021-06-03 11:15:00,200.28,200.35,199.68,199.81,393366.0,200.28,200.35,199.68,199.81,393366.0
2021-06-03 11:20:00,199.84,200.21,199.62,200.13,358965.0,199.84,200.21,199.62,200.13,358965.0
2021-06-03 11:25:00,200.16,200.39,199.46,200.26,568782.0,200.16,200.39,199.46,200.26,568782.0
2021-06-03 11:30:00,200.26,200.67,199.58,199.65,502290.0,200.26,200.67,199.58,199.65,502290.0
2021-06-03 11:35:00,199.61,200.19,199.61,200.07,295326.0,199.61,200.19,199.61,200.07,295326.0
2021-06-03 11:40:00,200.09,200.45,199.76,200.4,284295.0,200.09,200.45,199.76,200.4,284295.0
2021-06-03 11:45:00,200.36,200.42,199.67,199.9,276243.0,200.36,200.42,199.67,199.9,276243.0
2021-06-03 11:50:00,199.82,199.85,199.34,199.4,287502.0,199.82,199.85,199.34,199.4,287502.0
2021-06-03 11:55:00,199.42,199.57,199.17,199.56,239910.0,199.42,199.57,199.17,199.56,239910.0
2021-06-03 12:00:00,199.56,200.13,199.5,199.86,263610.0,199.56,200.13,199.5,199.86,263610.0
2021-06-03 12:05:00,199.83,200.11,199.58,199.98,271092.0,199.83,200.11,199.58,199.98,271092.0
2021-06-03 12:10:00,199.97,200.08,199.42,199.58,244254.0,199.97,200.08,199.42,199.58,244254.0
2021-06-03 12:15:00,199.58,200.13,199.44,199.94,297681.0,199.58,200.13,199.44,199.94,297681.0
2021-06-03 12:20:00,199.99,200.05,199.79,199.87,196578.0,199.99,200.05,199.79,199.87,196578.0
2021-06-03 12:25:00,199.83,200.26,199.64,200.15,345675.0,199.83,200.26,199.64,200.15,345675.0
2021-06-03 12:30:00,200.14,200.28,199.91,200.07,193437.0,200.14,200.28,199.91,200.07,193437.0
2021-06-03 12:35:00,200.12,200.36,200.0,200.26,291651.0,200.12,200.36,200.0,200.26,291651.0
2021-06-03 12:40:00,200.26,200.6,200.26,200.55,186441.0,200.26,200.6,200.26,200.55,186441.0
2021-06-03 12:45:00,200.52,200.72,200.25,200.5,232206.0,200.52,200.72,200.25,200.5,232206.0
2021-06-03 12:50:00,200.51,200.57,200.17,200.4,94428.0,200.51,200.57,200.17,200.4,94428.0
2021-06-03 12:55:00,200.39,201.08,200.34,201.07,238818.0,200.39,201.08,200.34,201.07,238818.0
2021-06-03 13:00:00,201.07,201.07,200.81,200.92,181833.0,201.07,201.07,200.81,200.92,181833.0
2021-06-03 13:05:00,200.88,200.95,200.33,200.8,215352.0,200.88,200.95,200.33,200.8,215352.0
2021-06-03 13:10:00,200.83,201.12,200.39,200.42,215781.0,200.83,201.12,200.39,200.42,215781.0
2021-06-03 13:15:00,200.45,200.91,200.41,200.83,121071.0,200.45,200.91,200.41,200.83,121071.0
2021-06-03 13:20:00,200.87,200.99,200.61,200.73,165990.0,200.87,200.99,200.61,200.73,165990.0
2021-06-03 13:25:00,200.73,200.86,200.5,200.65,170955.0,200.73,200.86,200.5,200.65,170955.0
2021-06-03 13:30:00,200.57,200.83,200.48,200.51,116487.0,200.57,200.83,200.48,200.51,116487.0
2021-06-03 13:35:00,200.5,200.51,199.94,199.98,240345.0,200.5,200.51,199.94,199.98,240345.0
2021-06-03 13:40:00,200.0,200.23,197.15,197.88,1263555.0,200.0,200.23,197.15,197.88,1263555.0
2021-06-03 13:45:00,197.91,197.91,193.61,194.3,3010281.0,197.91,197.91,193.61,194.3,3010281.0
2021-06-03 13:50:00,194.27,195.62,194.19,194.57,1782216.0,194.27,195.62,194.19,194.57,1782216.0
2021-06-03 13:55:00,194.54,194.96,193.33,193.93,1845426.0,194.54,194.96,193.33,193.93,1845426.0
2021-06-03 14:00:00,193.92,194.33,192.78,194.26,1774167.0,193.92,194.33,192.78,194.26,1774167.0
2021-06-03 14:05:00,194.25,194.67,193.78,194.38,1057317.0,194.25,194.67,193.78,194.38,1057317.0
2021-06-03 14:10:00,194.35,194.55,193.8,194.13,631785.0,194.35,194.55,193.8,194.13,631785.0
2021-06-03 14:15:00,194.1,194.1,192.83,193.25,1036662.0,194.1,194.1,192.83,193.25,1036662.0
2021-06-03 14:20:00,193.21,193.58,192.97,193.31,725445.0,193.21,193.58,192.97,193.31,725445.0
2021-06-03 14:25:00,193.29,193.65,192.11,192.16,916707.0,193.29,193.65,192.11,192.16,916707.0
2021-06-03 14:30:00,192.24,192.95,191.74,191.99,990402.0,192.24,192.95,191.74,191.99,990402.0
2021-06-03 14:35:00,191.98,192.33,191.75,192.14,733773.0,191.98,192.33,191.75,192.14,733773.0
2021-06-03 14:40:00,192.14,192.83,192.05,192.63,710517.0,192.14,192.83,192.05,192.63,710517.0
2021-06-03 14:45:00,192.66,193.16,192.5,193.13,560970.0,192.66,193.16,192.5,193.13,560970.0
2021-06-03 14:50:00,193.12,193.67,192.83,193.24,794874.0,193.12,193.67,192.83,193.24,794874.0
2021-06-03 14:55:00,193.25,193.25,191.86,192.05,850365.0,193.25,193.25,191.86,192.05,850365.0
2021-06-03 15:00:00,192.06,193.08,192.06,192.68,617715.0,192.06,193.08,192.06,192.68,617715.0
2021-06-03 15:05:00,192.61,193.59,192.57,193.53,673611.0,192.61,193.59,192.57,193.53,673611.0
2021-06-03 15:10:00,193.53,193.53,192.99,193.01,530892.0,193.53,193.53,192.99,193.01,530892.0
2021-06-03 15:15:00,193.03,193.04,192.3,192.3,637077.0,193.03,193.04,192.3,192.3,637077.0
2021-06-03 15:20:00,192.29,192.61,192.18,192.42,518283.0,192.29,192.61,192.18,192.42,518283.0
2021-06-03 15:25:00,192.44,192.44,191.83,192.28,605340.0,192.44,192.44,191.83,192.28,605340.0
2021-06-03 15:30:00,192.3,192.37,191.21,191.21,753153.0,192.3,192.37,191.21,191.21,753153.0
2021-06-03 15:35:00,191.2,191.29,190.77,191.14,1136472.0,191.2,191.29,190.77,191.14,1136472.0
2021-06-03 15:40:00,191.16,191.4,190.54,190.68,904281.0,191.16,191.4,190.54,190.68,904281.0
2021-06-03 15:45:00,190.68,191.0,190.41,190.79,945885.0,190.68,191.0,190.41,190.79,945885.0
2021-06-03 15:50:00,190.74,191.54,190.74,191.37,1357761.0,190.74,191.54,190.74,191.37,1357761.0
2021-06-03 15:55:00,191.38,191.41,190.7,190.94,1641087.0,191.38,191.41,190.7,190.94,1641087.0
2021-06-04 09:30:00,193.2,195.08,192.4,194.81,2385507.0,193.2,195.08,192.4,194.81,2385507.0
2021-06-04 09:35:00,194.77,195.25,193.92,195.19,1648161.0,194.77,195.25,193.92,195.19,1648161.0
2021-06-04 09:40:00,195.17,195.66,194.75,195.62,1562295.0,195.17,195.66,194.75,195.62,1562295.0
2021-06-04 09:45:00,195.59,196.0,195.22,195.5,1277928.0,195.59,196.0,195.22,195.5,1277928.0
2021-06-04 09:50:00,195.5,196.22,195.22,195.87,1194759.0,195.5,196.22,195.22,195.87,1194759.0
2021-06-04 09:55:00,195.85,197.35,195.7,197.28,1579599.0,195.85,197.35,195.7,197.28,1579599.0
2021-06-04 10:00:00,197.28,198.67,196.96,198.17,2076486.0,197.28,198.67,196.96,198.17,2076486.0
2021-06-04 10:05:00,198.2,199.54,198.15,199.04,1978755.0,198.2,199.54,198.15,199.04,1978755.0
2021-06-04 10:10:00,199.02,199.13,198.25,198.41,1285830.0,199.02,199.13,198.25,198.41,1285830.0
2021-06-04 10:15:00,198.4,199.37,198.37,198.37,1085580.0,198.4,199.37,198.37,198.37,1085580.0
2021-06-04 10:20:00,198.36,199.0,198.08,198.91,888351.0,198.36,199.0,198.08,198.91,888351.0
2021-06-04 10:25:00,198.98,199.11,198.19,198.38,655644.0,198.98,199.11,198.19,198.38,655644.0
2021-06-04 10:30:00,198.45,198.78,197.89,198.03,699882.0,198.45,198.78,197.89,198.03,699882.0
2021-06-04 10:35:00,198.03,198.56,197.79,198.34,637308.0,198.03,198.56,197.79,198.34,637308.0
2021-06-04 10:40:00,198.31,198.71,197.99,198.16,799005.0,198.31,198.71,197.99,198.16,799005.0
2021-06-04 10:45:00,198.17,198.39,197.7,198.27,711600.0,198.17,198.39,197.7,198.27,711600.0
2021-06-04 10:50:00,198.26,198.53,197.78,197.84,499068.0,198.26,198.53,197.78,197.84,499068.0
2021-06-04 10:55:00,197.88,198.15,197.4,197.75,584649.0,197.88,198.15,197.4,197.75,584649.0
2021-06-04 11:00:00,197.73,197.82,197.45,197.56,434676.0,197.73,197.82,197.45,197.56,434676.0
2021-06-04 11:05:00,197.59,197.73,197.21,197.48,420849.0,197.59,197.73,197.21,197.48,420849.0
2021-06-04 11:10:00,197.51,197.8,197.24,197.28,478647.0,197.51,197.8,197.24,197.28,478647.0
2021-06-04 11:15:00,197.29,197.56,197.02,197.52,466386.0,197.29,197.56,197.02,197.52,466386.0
2021-06-04 11:20:00,197.52,198.15,197.45,198.0,508917.0,197.52,198.15,197.45,198.0,508917.0
2021-06-04 11:25:00,198.03,198.48,197.94,198.38,785274.0,198.03,198.48,197.94,198.38,785274.0
2021-06-04 11:30:00,198.38,198.44,197.89,198.09,401628.0,198.38,198.44,197.89,198.09,401628.0
2021-06-04 11:35:00,198.1,198.48,197.87,198.41,461835.0,198.1,198.48,197.87,198.41,461835.0
2021-06-04 11:40:00,198.44,198.58,198.17,198.49,329796.0,198.44,198.58,198.17,198.49,329796.0
2021-06-04 11:45:00,198.47,198.55,197.7,197.97,347022.0,198.47,198.55,197.7,197.97,347022.0
2021-06-04 11:50:00,198.0,198.27,197.61,197.76,366393.0,198.0,198.27,197.61,197.76,366393.0
2021-06-04 11:55:00,197.77,197.92,197.65,197.78,164604.0,197.77,197.92,197.65,197.78,164604.0
2021-06-04 12:00:00,197.79,197.81,197.39,197.41,205839.0,197.79,197.81,197.39,197.41,205839.0
2021-06-04 12:05:00,197.41,197.64,197.28,197.63,222144.0,197.41,197.64,197.28,197.63,222144.0
2021-06-04 12:10:00,197.63,198.0,197.62,197.77,250629.0,197.63,198.0,197.62,197.77,250629.0
2021-06-04 12:15:00,197.77,197.78,197.29,197.29,317175.0,197.77,197.78,197.29,197.29,317175.0
2021-06-04 12:20:00,197.34,197.76,197.3,197.65,171822.0,197.34,197.76,197.3,197.65,171822.0
2021-06-04 12:25:00,197.63,198.04,197.6,197.92,211605.0,197.63,198.04,197.6,197.92,211605.0
2021-06-04 12:30:00,197.92,198.17,197.71,197.87,266532.0,197.92,198.17,197.71,197.87,266532.0
2021-06-04 12:35:00,197.89,198.15,197.74,197.98,245202.0,197.89,198.15,197.74,197.98,245202.0
2021-06-04 12:40:00,197.97,198.06,197.59,197.72,283470.0,197.97,198.06,197.59,197.72,283470.0
2021-06-04 12:45:00,197.68,197.85,197.58,197.79,137667.0,197.68,197.85,197.58,197.79,137667.0
2021-06-04 12:50:00,197.8,197.9,197.56,197.71,196206.0,197.8,197.9,197.56,197.71,196206.0
2021-06-04 12:55:00,197.74,197.83,197.53,197.7,186630.0,197.74,197.83,197.53,197.7,186630.0
2021-06-04 13:00:00,197.73,197.94,197.62,197.88,179523.0,197.73,197.94,197.62,197.88,179523.0
2021-06-04 13:05:00,197.85,198.21,197.73,198.19,225510.0,197.85,198.21,197.73,198.19,225510.0
2021-06-04 13:10:00,198.18,198.89,198.15,198.5,599670.0,198.18,198.89,198.15,198.5,599670.0
2021-06-04 13:15:00,198.53,199.21,198.3,199.17,509886.0,198.53,199.21,198.3,199.17,509886.0
2021-06-04 13:20:00,199.12,199.19,198.77,198.86,413925.0,199.12,199.19,198.77,198.86,413925.0
2021-06-04 13:25:00,198.87,199.5,198.87,199.2,561339.0,198.87,199.5,198.87,199.2,561339.0
2021-06-04 13:30:00,199.23,199.87,199.23,199.76,705957.0,199.23,199.87,199.23,199.76,705957.0
2021-06-04 13:35:00,199.75,200.09,199.61,199.7,660903.0,199.75,200.09,199.61,199.7,660903.0
2021-06-04 13:40:00,199.75,200.08,199.75,199.91,529635.0,199.75,200.08,199.75,199.91,529635.0
2021-06-04 13:45:00,199.92,199.97,199.52,199.59,590040.0,199.92,199.97,199.52,199.59,590040.0
2021-06-04 13:50:00,199.61,200.03,199.56,199.94,381759.0,199.61,200.03,199.56,199.94,381759.0
2021-06-04 13:55:00,199.94,200.1,199.8,199.88,374370.0,199.94,200.1,199.8,199.88,374370.0
2021-06-04 14:00:00,199.9,200.2,199.51,199.56,744237.0,199.9,200.2,199.51,199.56,744237.0
2021-06-04 14:05:00,199.58,199.72,199.14,199.21,448563.0,199.58,199.72,199.14,199.21,448563.0
2021-06-04 14:10:00,199.23,199.47,198.94,198.96,350190.0,199.23,199.47,198.94,198.96,350190.0
2021-06-04 14:15:00,198.96,199.25,198.92,199.16,235086.0,198.96,199.25,198.92,199.16,235086.0
2021-06-04 14:20:00,199.12,199.36,199.03,199.14,213444.0,199.12,199.36,199.03,199.14,213444.0
2021-06-04 14:25:00,199.17,199.33,198.78,198.82,196440.0,199.17,199.33,198.78,198.82,196440.0
2021-06-04 14:30:00,198.81,199.37,198.8,199.24,354465.0,198.81,199.37,198.8,199.24,354465.0
2021-06-04 14:35:00,199.21,199.79,199.08,199.54,353937.0,199.21,199.79,199.08,199.54,353937.0
2021-06-04 14:40:00,199.6,199.97,199.52,199.54,425571.0,199.6,199.97,199.52,199.54,425571.0
2021-06-04 14:45:00,199.54,199.92,199.51,199.84,359604.0,199.54,199.92,199.51,199.84,359604.0
2021-06-04 14:50:00,199.83,199.85,199.48,199.62,353937.0,199.83,199.85,199.48,199.62,353937.0
2021-06-04 14:55:00,199.67,199.95,199.54,199.71,287184.0,199.67,199.95,199.54,199.71,287184.0
2021-06-04 15:00:00,199.73,199.83,199.27,199.43,353712.0,199.73,199.83,199.27,199.43,353712.0
2021-06-04 15:05:00,199.45,199.5,199.19,199.25,239487.0,199.45,199.5,199.19,199.25,239487.0
2021-06-04 15:10:00,199.26,199.32,199.03,199.08,205965.0,199.26,199.32,199.03,199.08,205965.0
2021-06-04 15:15:00,199.03,199.29,198.98,199.26,214131.0,199.03,199.29,198.98,199.26,214131.0
2021-06-04 15:20:00,199.27,199.45,199.12,199.23,290916.0,199.27,199.45,199.12,199.23,290916.0
2021-06-04 15:25:00,199.26,199.47,199.12,199.22,269517.0,199.26,199.47,199.12,199.22,269517.0
2021-06-04 15:30:00,199.25,199.27,199.11,199.19,245154.0,199.25,199.27,199.11,199.19,245154.0
2021-06-04 15:35:00,199.16,199.21,198.84,198.95,450954.0,199.16,199.21,198.84,198.95,450954.0
2021-06-04 15:40:00,198.92,199.0,198.6,198.79,496011.0,198.92,199.0,198.6,198.79,496011.0
2021-06-04 15:45:00,198.8,199.38,198.74,199.36,668364.0,198.8,199.38,198.74,199.36,668364.0
2021-06-04 15:50:00,199.36,199.68,199.26,199.59,733314.0,199.36,199.68,199.26,199.59,733314.0
2021-06-04 15:55:00,199.57,199.8,199.5,199.74,1313019.0,199.57,199.8,199.5,199.74,1313019.0
2021-06-07 09:30:00,197.2,198.14,196.25,196.66,1972911.0,197.2,198.14,196.25,196.66,1972911.0
2021-06-07 09:35:00,196.75,198.33,196.54,196.64,1194522.0,196.75,198.33,196.54,196.64,1194522.0
2021-06-07 09:40:00,196.59,197.0,196.24,196.7,878364.0,196.59,197.0,196.24,196.7,878364.0
2021-06-07 09:45:00,196.65,197.7,196.56,197.06,1044669.0,196.65,197.7,196.56,197.06,1044669.0
2021-06-07 09:50:00,197.16,197.24,195.4,195.78,1198857.0,197.16,197.24,195.4,195.78,1198857.0
2021-06-07 09:55:00,195.72,196.21,195.47,196.21,952941.0,195.72,196.21,195.47,196.21,952941.0
2021-06-07 10:00:00,196.23,196.24,194.78,195.16,966573.0,196.23,196.24,194.78,195.16,966573.0
2021-06-07 10:05:00,195.13,195.92,195.09,195.39,594054.0,195.13,195.92,195.09,195.39,594054.0
2021-06-07 10:10:00,195.4,195.6,194.77,195.4,759603.0,195.4,195.6,194.77,195.4,759603.0
2021-06-07 10:15:00,195.41,195.63,194.88,194.88,699159.0,195.41,195.63,194.88,194.88,699159.0
2021-06-07 10:20:00,194.97,195.66,194.83,195.43,442338.0,194.97,195.66,194.83,195.43,442338.0
2021-06-07 10:25:00,195.4,196.13,195.13,195.92,840954.0,195.4,196.13,195.13,195.92,840954.0
2021-06-07 10:30:00,195.97,196.2,195.56,195.69,403545.0,195.97,196.2,195.56,195.69,403545.0
2021-06-07 10:35:00,195.67,196.13,195.4,195.59,369804.0,195.67,196.13,195.4,195.59,369804.0
2021-06-07 10:40:00,195.51,195.82,195.21,195.37,410211.0,195.51,195.82,195.21,195.37,410211.0
2021-06-07 10:45:00,195.34,195.38,194.29,194.66,1185471.0,195.34,195.38,194.29,194.66,1185471.0
2021-06-07 10:50:00,194.61,194.83,194.45,194.51,468825.0,194.61,194.83,194.45,194.51,468825.0
2021-06-07 10:55:00,194.47,194.92,194.33,194.89,503919.0,194.47,194.92,194.33,194.89,503919.0
2021-06-07 11:00:00,194.84,194.97,194.55,194.57,424875.0,194.84,194.97,194.55,194.57,424875.0
2021-06-07 11:05:00,194.55,195.33,194.47,195.26,500892.0,194.55,195.33,194.47,195.26,500892.0
2021-06-07 11:10:00,195.22,195.54,195.12,195.43,474666.0,195.22,195.54,195.12,195.43,474666.0
2021-06-07 11:15:00,195.39,195.59,195.0,195.48,467703.0,195.39,195.59,195.0,195.48,467703.0
2021-06-07 11:20:00,195.41,195.57,194.83,195.07,489414.0,195.41,195.57,194.83,195.07,489414.0
2021-06-07 11:25:00,195.09,195.1,194.6,194.66,377079.0,195.09,195.1,194.6,194.66,377079.0
2021-06-07 11:30:00,194.66,195.08,194.59,194.73,315510.0,194.66,195.08,194.59,194.73,315510.0
2021-06-07 11:35:00,194.79,195.33,194.75,195.3,246603.0,194.79,195.33,194.75,195.3,246603.0
2021-06-07 11:40:00,195.31,195.31,194.95,195.21,273048.0,195.31,195.31,194.95,195.21,273048.0
2021-06-07 11:45:00,195.2,195.33,195.03,195.33,178947.0,195.2,195.33,195.03,195.33,178947.0
2021-06-07 11:50:00,195.33,195.95,195.33,195.88,548961.0,195.33,195.95,195.33,195.88,548961.0
2021-06-07 11:55:00,195.89,196.2,195.88,196.01,465642.0,195.89,196.2,195.88,196.01,465642.0
2021-06-07 12:00:00,195.98,196.05,195.74,195.86,249831.0,195.98,196.05,195.74,195.86,249831.0
2021-06-07 12:05:00,195.84,196.89,195.83,196.88,736371.0,195.84,196.89,195.83,196.88,736371.0
2021-06-07 12:10:00,196.92,197.25,196.81,196.87,634905.0,196.92,197.25,196.81,196.87,634905.0
2021-06-07 12:15:00,196.84,197.26,196.84,196.92,351156.0,196.84,197.26,196.84,196.92,351156.0
2021-06-07 12:20:00,196.9,197.9,196.78,197.72,763305.0,196.9,197.9,196.78,197.72,763305.0
2021-06-07 12:25:00,197.75,197.87,197.1,197.35,569574.0,197.75,197.87,197.1,197.35,569574.0
2021-06-07 12:30:00,197.36,197.56,196.92,197.11,313290.0,197.36,197.56,196.92,197.11,313290.0
2021-06-07 12:35:00,197.16,197.33,196.94,197.14,273363.0,197.16,197.33,196.94,197.14,273363.0
2021-06-07 12:40:00,197.16,197.31,197.0,197.07,197832.0,197.16,197.31,197.0,197.07,197832.0
2021-06-07 12:45:00,197.04,197.44,196.92,197.1,248667.0,197.04,197.44,196.92,197.1,248667.0
2021-06-07 12:50:00,197.08,197.08,196.41,196.58,346509.0,197.08,197.08,196.41,196.58,346509.0
2021-06-07 12:55:00,196.58,196.79,196.45,196.48,306132.0,196.58,196.79,196.45,196.48,306132.0
2021-06-07 13:00:00,196.5,196.68,196.37,196.49,230580.0,196.5,196.68,196.37,196.49,230580.0
2021-06-07 13:05:00,196.43,196.47,196.08,196.2,269538.0,196.43,196.47,196.08,196.2,269538.0
2021-06-07 13:10:00,196.22,196.22,195.6,195.77,497445.0,196.22,196.22,195.6,195.77,497445.0
2021-06-07 13:15:00,195.77,195.9,195.62,195.79,209649.0,195.77,195.9,195.62,195.79,209649.0
2021-06-07 13:20:00,195.76,195.91,195.67,195.79,316788.0,195.76,195.91,195.67,195.79,316788.0
2021-06-07 13:25:00,195.79,195.79,195.5,195.63,248307.0,195.79,195.79,195.5,195.63,248307.0
2021-06-07 13:30:00,195.63,195.76,195.59,195.64,186174.0,195.63,195.76,195.59,195.64,186174.0
2021-06-07 13:35:00,195.64,196.09,195.64,196.05,236424.0,195.64,196.09,195.64,196.05,236424.0
2021-06-07 13:40:00,196.05,196.53,196.0,196.44,424014.0,196.05,196.53,196.0,196.44,424014.0
2021-06-07 13:45:00,196.41,196.86,196.36,196.76,342477.0,196.41,196.86,196.36,196.76,342477.0
2021-06-07 13:50:00,196.77,196.95,196.58,196.87,202968.0,196.77,196.95,196.58,196.87,202968.0
2021-06-07 13:55:00,196.89,196.97,196.38,196.48,232038.0,196.89,196.97,196.38,196.48,232038.0
2021-06-07 14:00:00,196.45,197.08,196.45,196.99,293832.0,196.45,197.08,196.45,196.99,293832.0
2021-06-07 14:05:00,196.96,197.75,196.92,197.74,397965.0,196.96,197.75,196.92,197.74,397965.0
2021-06-07 14:10:00,197.75,197.81,197.3,197.43,480672.0,197.75,197.81,197.3,197.43,480672.0
2021-06-07 14:15:00,197.43,197.59,197.1,197.42,248610.0,197.43,197.59,197.1,197.42,248610.0
2021-06-07 14:20:00,197.47,199.33,197.46,199.27,1086000.0,197.47,199.33,197.46,199.27,1086000.0
2021-06-07 14:25:00,199.27,199.42,198.87,199.0,550614.0,199.27,199.42,198.87,199.0,550614.0
2021-06-07 14:30:00,199.03,199.56,199.01,199.16,622509.0,199.03,199.56,199.01,199.16,622509.0
2021-06-07 14:35:00,199.14,199.26,198.68,198.86,431877.0,199.14,199.26,198.68,198.86,431877.0
2021-06-07 14:40:00,198.85,198.99,198.54,198.75,285336.0,198.85,198.99,198.54,198.75,285336.0
2021-06-07 14:45:00,198.79,198.84,198.52,198.83,224295.0,198.79,198.84,198.52,198.83,224295.0
2021-06-07 14:50:00,198.83,200.81,198.83,200.59,924264.0,198.83,200.81,198.83,200.59,924264.0
2021-06-07 14:55:00,200.61,201.25,200.53,200.71,881265.0,200.61,201.25,200.53,200.71,881265.0
2021-06-07 15:00:00,200.7,201.16,200.54,200.83,594381.0,200.7,201.16,200.54,200.83,594381.0
2021-06-07 15:05:00,200.85,201.55,200.84,201.09,705480.0,200.85,201.55,200.84,201.09,705480.0
2021-06-07 15:10:00,201.09,201.58,200.87,201.3,501498.0,201.09,201.58,200.87,201.3,501498.0
2021-06-07 15:15:00,201.3,203.33,201.27,202.04,1089822.0,201.3,203.33,201.27,202.04,1089822.0
2021-06-07 15:20:00,202.04,202.59,202.01,202.41,663399.0,202.04,202.59,202.01,202.41,663399.0
2021-06-07 15:25:00,202.45,202.52,201.93,202.02,405510.0,202.45,202.52,201.93,202.02,405510.0
2021-06-07 15:30:00,202.0,202.73,202.0,202.29,733947.0,202.0,202.73,202.0,202.29,733947.0
2021-06-07 15:35:00,202.26,202.36,201.45,201.71,588120.0,202.26,202.36,201.45,201.71,588120.0
2021-06-07 15:40:00,201.73,202.39,201.67,201.89,627147.0,201.73,202.39,201.67,201.89,627147.0
2021-06-07 15:45:00,201.88,202.12,201.53,201.82,410571.0,201.88,202.12,201.53,201.82,410571.0
2021-06-07 15:50:00,201.9,202.37,201.83,202.05,570984.0,201.9,202.37,201.83,202.05,570984.0
2021-06-07 15:55:00,202.05,202.05,201.67,201.71,620610.0,202.05,202.05,201.67,201.71,620610.0
2021-06-08 09:30:00,207.63,207.72,205.57,205.66,3119763.0,207.63,207.72,205.57,205.66,3119763.0
2021-06-08 09:35:00,205.61,205.96,204.87,205.52,1895574.0,205.61,205.96,204.87,205.52,1895574.0
2021-06-08 09:40:00,205.46,206.33,205.3,206.26,1394202.0,205.46,206.33,205.3,206.26,1394202.0
2021-06-08 09:45:00,206.29,206.32,204.8,205.52,878511.0,206.29,206.32,204.8,205.52,878511.0
2021-06-08 09:50:00,205.52,205.59,204.08,204.56,1173165.0,205.52,205.59,204.08,204.56,1173165.0
2021-06-08 09:55:00,204.58,204.96,204.35,204.89,693297.0,204.58,204.96,204.35,204.89,693297.0
2021-06-08 10:00:00,204.89,205.18,204.0,204.45,1018788.0,204.89,205.18,204.0,204.45,1018788.0
2021-06-08 10:05:00,204.41,204.5,203.69,204.02,941415.0,204.41,204.5,203.69,204.02,941415.0
2021-06-08 10:10:00,203.95,204.68,203.67,204.41,772800.0,203.95,204.68,203.67,204.41,772800.0
2021-06-08 10:15:00,204.45,204.62,204.06,204.36,523941.0,204.45,204.62,204.06,204.36,523941.0
2021-06-08 10:20:00,204.32,204.8,203.45,203.63,676719.0,204.32,204.8,203.45,203.63,676719.0
2021-06-08 10:25:00,203.6,203.71,202.73,202.96,1291113.0,203.6,203.71,202.73,202.96,1291113.0
2021-06-08 10:30:00,202.92,203.1,202.13,202.57,1455489.0,202.92,203.1,202.13,202.57,1455489.0
2021-06-08 10:35:00,202.59,202.6,201.87,202.13,1053732.0,202.59,202.6,201.87,202.13,1053732.0
2021-06-08 10:40:00,202.17,202.6,201.77,202.15,1135275.0,202.17,202.6,201.77,202.15,1135275.0
2021-06-08 10:45:00,202.12,202.62,201.98,202.01,505083.0,202.12,202.62,201.98,202.01,505083.0
2021-06-08 10:50:00,202.01,202.41,201.04,201.12,901452.0,202.01,202.41,201.04,201.12,901452.0
2021-06-08 10:55:00,201.14,201.29,200.59,201.02,1166550.0,201.14,201.29,200.59,201.02,1166550.0
2021-06-08 11:00:00,201.07,201.37,200.37,200.48,639804.0,201.07,201.37,200.37,200.48,639804.0
2021-06-08 11:05:00,200.53,201.49,200.37,201.46,722406.0,200.53,201.49,200.37,201.46,722406.0
2021-06-08 11:10:00,201.46,201.53,200.58,200.62,523101.0,201.46,201.53,200.58,200.62,523101.0
2021-06-08 11:15:00,200.6,200.89,199.7,199.71,1003593.0,200.6,200.89,199.7,199.71,1003593.0
2021-06-08 11:20:00,199.71,199.94,198.7,199.23,1297560.0,199.71,199.94,198.7,199.23,1297560.0
2021-06-08 11:25:00,199.3,199.86,199.15,199.48,591099.0,199.3,199.86,199.15,199.48,591099.0
2021-06-08 11:30:00,199.52,199.93,199.35,199.83,575694.0,199.52,199.93,199.35,199.83,575694.0
2021-06-08 11:35:00,199.83,199.83,198.97,199.07,592620.0,199.83,199.83,198.97,199.07,592620.0
2021-06-08 11:40:00,199.05,199.73,198.5,199.6,898821.0,199.05,199.73,198.5,199.6,898821.0
2021-06-08 11:45:00,199.57,199.83,199.47,199.51,476778.0,199.57,199.83,199.47,199.51,476778.0
2021-06-08 11:50:00,199.51,200.17,199.07,200.13,537933.0,199.51,200.17,199.07,200.13,537933.0
2021-06-08 11:55:00,200.08,200.73,200.02,200.33,801261.0,200.08,200.73,200.02,200.33,801261.0
2021-06-08 12:00:00,200.36,201.38,200.21,201.36,808518.0,200.36,201.38,200.21,201.36,808518.0
2021-06-08 12:05:00,201.36,201.48,200.76,200.98,743838.0,201.36,201.48,200.76,200.98,743838.0
2021-06-08 12:10:00,200.95,201.12,200.5,200.96,397290.0,200.95,201.12,200.5,200.96,397290.0
2021-06-08 12:15:00,200.95,201.14,200.59,201.09,347481.0,200.95,201.14,200.59,201.09,347481.0
2021-06-08 12:20:00,201.09,201.1,199.56,200.04,697233.0,201.09,201.1,199.56,200.04,697233.0
2021-06-08 12:25:00,200.05,200.1,199.38,200.04,365751.0,200.05,200.1,199.38,200.04,365751.0
2021-06-08 12:30:00,200.06,200.21,199.79,200.2,228378.0,200.06,200.21,199.79,200.2,228378.0
2021-06-08 12:35:00,200.23,200.53,200.03,200.45,306054.0,200.23,200.53,200.03,200.45,306054.0
2021-06-08 12:40:00,200.42,200.62,200.05,200.05,203607.0,200.42,200.62,200.05,200.05,203607.0
2021-06-08 12:45:00,200.05,200.26,199.9,200.21,199203.0,200.05,200.26,199.9,200.21,199203.0
2021-06-08 12:50:00,200.17,200.39,200.08,200.23,149757.0,200.17,200.39,200.08,200.23,149757.0
2021-06-08 12:55:00,200.25,200.77,200.24,200.62,289830.0,200.25,200.77,200.24,200.62,289830.0
2021-06-08 13:00:00,200.61,200.73,200.2,200.46,206157.0,200.61,200.73,200.2,200.46,206157.0
2021-06-08 13:05:00,200.46,200.47,200.07,200.21,171414.0,200.46,200.47,200.07,200.21,171414.0
2021-06-08 13:10:00,200.22,200.35,199.6,199.65,325800.0,200.22,200.35,199.6,199.65,325800.0
2021-06-08 13:15:00,199.59,199.76,199.28,199.63,369207.0,199.59,199.76,199.28,199.63,369207.0
2021-06-08 13:20:00,199.62,199.76,199.46,199.65,215220.0,199.62,199.76,199.46,199.65,215220.0
2021-06-08 13:25:00,199.68,199.86,199.45,199.45,185481.0,199.68,199.86,199.45,199.45,185481.0
2021-06-08 13:30:00,199.47,199.73,199.33,199.59,266460.0,199.47,199.73,199.33,199.59,266460.0
2021-06-08 13:35:00,199.59,199.88,199.57,199.8,196191.0,199.59,199.88,199.57,199.8,196191.0
2021-06-08 13:40:00,199.77,200.67,199.61,200.61,602562.0,199.77,200.67,199.61,200.61,602562.0
2021-06-08 13:45:00,200.57,201.27,200.55,200.73,815550.0,200.57,201.27,200.55,200.73,815550.0
2021-06-08 13:50:00,200.69,201.44,200.51,200.65,624351.0,200.69,201.44,200.51,200.65,624351.0
2021-06-08 13:55:00,200.63,200.8,200.23,200.31,310602.0,200.63,200.8,200.23,200.31,310602.0
2021-06-08 14:00:00,200.28,200.49,199.93,200.31,315462.0,200.28,200.49,199.93,200.31,315462.0
2021-06-08 14:05:00,200.3,200.47,200.0,200.39,262056.0,200.3,200.47,200.0,200.39,262056.0
2021-06-08 14:10:00,200.39,200.58,200.01,200.17,340356.0,200.39,200.58,200.01,200.17,340356.0
2021-06-08 14:15:00,200.12,200.73,200.05,200.71,365037.0,200.12,200.73,200.05,200.71,365037.0
2021-06-08 14:20:00,200.7,200.72,200.15,200.57,299745.0,200.7,200.72,200.15,200.57,299745.0
2021-06-08 14:25:00,200.58,201.12,200.5,201.07,486270.0,200.58,201.12,200.5,201.07,486270.0
2021-06-08 14:30:00,201.02,201.79,201.02,201.75,778398.0,201.02,201.79,201.02,201.75,778398.0
2021-06-08 14:35:00,201.75,201.78,201.13,201.36,410664.0,201.75,201.78,201.13,201.36,410664.0
2021-06-08 14:40:00,201.37,201.81,201.25,201.59,461769.0,201.37,201.81,201.25,201.59,461769.0
2021-06-08 14:45:00,201.62,202.0,201.27,201.9,429372.0,201.62,202.0,201.27,201.9,429372.0
2021-06-08 14:50:00,201.9,202.01,201.22,201.33,405639.0,201.9,202.01,201.22,201.33,405639.0
2021-06-08 14:55:00,201.33,201.53,201.09,201.28,276546.0,201.33,201.53,201.09,201.28,276546.0
2021-06-08 15:00:00,201.28,201.47,201.11,201.32,259746.0,201.28,201.47,201.11,201.32,259746.0
2021-06-08 15:05:00,201.35,201.35,200.43,200.77,479541.0,201.35,201.35,200.43,200.77,479541.0
2021-06-08 15:10:00,200.78,201.05,200.61,200.64,390669.0,200.78,201.05,200.61,200.64,390669.0
2021-06-08 15:15:00,200.65,200.91,200.45,200.65,408429.0,200.65,200.91,200.45,200.65,408429.0
2021-06-08 15:20:00,200.64,200.83,200.15,200.2,372525.0,200.64,200.83,200.15,200.2,372525.0
2021-06-08 15:25:00,200.23,200.6,200.13,200.37,309369.0,200.23,200.6,200.13,200.37,309369.0
2021-06-08 15:30:00,200.38,200.87,200.34,200.72,351876.0,200.38,200.87,200.34,200.72,351876.0
2021-06-08 15:35:00,200.73,200.84,200.44,200.45,375537.0,200.73,200.84,200.44,200.45,375537.0
2021-06-08 15:40:00,200.45,200.89,200.45,200.88,337071.0,200.45,200.89,200.45,200.88,337071.0
2021-06-08 15:45:00,200.82,200.85,200.24,200.33,367974.0,200.82,200.85,200.24,200.33,367974.0
2021-06-08 15:50:00,200.33,201.23,200.32,201.04,990153.0,200.33,201.23,200.32,201.04,990153.0
2021-06-08 15:55:00,201.03,201.38,200.86,201.2,1097106.0,201.03,201.38,200.86,201.2,1097106.0
2021-06-09 09:30:00,200.7,202.59,200.62,202.59,1435140.0,200.7,202.59,200.62,202.59,1435140.0
2021-06-09 09:35:00,202.6,203.71,202.45,202.87,1375983.0,202.6,203.71,202.45,202.87,1375983.0
2021-06-09 09:40:00,202.79,203.34,201.83,202.66,1215573.0,202.79,203.34,201.83,202.66,1215573.0
2021-06-09 09:45:00,202.66,203.93,202.58,202.89,1864809.0,202.66,203.93,202.58,202.89,1864809.0
2021-06-09 09:50:00,202.84,202.96,201.24,201.37,986247.0,202.84,202.96,201.24,201.37,986247.0
2021-06-09 09:55:00,201.38,201.93,200.79,201.16,824595.0,201.38,201.93,200.79,201.16,824595.0
2021-06-09 10:00:00,201.3,201.5,200.78,200.85,644550.0,201.3,201.5,200.78,200.85,644550.0
2021-06-09 10:05:00,200.93,201.68,200.74,201.46,660504.0,200.93,201.68,200.74,201.46,660504.0
2021-06-09 10:10:00,201.53,201.61,200.39,200.74,698196.0,201.53,201.61,200.39,200.74,698196.0
2021-06-09 10:15:00,200.7,200.78,200.17,200.53,524094.0,200.7,200.78,200.17,200.53,524094.0
2021-06-09 10:20:00,200.53,201.35,200.34,201.1,618111.0,200.53,201.35,200.34,201.1,618111.0
2021-06-09 10:25:00,201.14,201.52,200.87,201.29,482232.0,201.14,201.52,200.87,201.29,482232.0
2021-06-09 10:30:00,201.33,201.8,201.27,201.7,476277.0,201.33,201.8,201.27,201.7,476277.0
2021-06-09 10:35:00,201.73,201.75,201.03,201.6,323988.0,201.73,201.75,201.03,201.6,323988.0
2021-06-09 10:40:00,201.59,202.13,201.51,202.07,497901.0,201.59,202.13,201.51,202.07,497901.0
2021-06-09 10:45:00,202.1,202.81,202.01,202.25,1008792.0,202.1,202.81,202.01,202.25,1008792.0
2021-06-09 10:50:00,202.29,202.67,201.95,202.56,702069.0,202.29,202.67,201.95,202.56,702069.0
2021-06-09 10:55:00,202.54,202.57,201.72,201.89,487530.0,202.54,202.57,201.72,201.89,487530.0
2021-06-09 11:00:00,201.88,202.28,201.72,202.23,283743.0,201.88,202.28,201.72,202.23,283743.0
2021-06-09 11:05:00,202.24,202.46,201.75,201.92,315975.0,202.24,202.46,201.75,201.92,315975.0
2021-06-09 11:10:00,201.92,201.95,201.23,201.34,416439.0,201.92,201.95,201.23,201.34,416439.0
2021-06-09 11:15:00,201.39,201.41,200.9,201.0,378657.0,201.39,201.41,200.9,201.0,378657.0
2021-06-09 11:20:00,201.08,201.25,200.91,201.03,309348.0,201.08,201.25,200.91,201.03,309348.0
2021-06-09 11:25:00,201.02,201.37,200.84,201.11,264486.0,201.02,201.37,200.84,201.11,264486.0
2021-06-09 11:30:00,201.18,201.18,200.84,200.97,251316.0,201.18,201.18,200.84,200.97,251316.0
2021-06-09 11:35:00,200.96,201.03,200.64,200.9,284097.0,200.96,201.03,200.64,200.9,284097.0
2021-06-09 11:40:00,200.88,200.93,200.53,200.58,260994.0,200.88,200.93,200.53,200.58,260994.0
2021-06-09 11:45:00,200.58,200.83,200.55,200.72,155157.0,200.58,200.83,200.55,200.72,155157.0
2021-06-09 11:50:00,200.71,200.88,199.84,199.94,572532.0,200.71,200.88,199.84,199.94,572532.0
2021-06-09 11:55:00,199.91,199.97,199.5,199.82,534057.0,199.91,199.97,199.5,199.82,534057.0
2021-06-09 12:00:00,199.79,200.29,199.49,200.27,511620.0,199.79,200.29,199.49,200.27,511620.0
2021-06-09 12:05:00,200.27,200.34,199.86,200.03,303051.0,200.27,200.34,199.86,200.03,303051.0
2021-06-09 12:10:00,200.02,200.35,199.95,200.33,253488.0,200.02,200.35,199.95,200.33,253488.0
2021-06-09 12:15:00,200.32,200.33,200.0,200.14,191844.0,200.32,200.33,200.0,200.14,191844.0
2021-06-09 12:20:00,200.18,200.61,200.16,200.55,309873.0,200.18,200.61,200.16,200.55,309873.0
2021-06-09 12:25:00,200.57,200.83,200.55,200.78,242595.0,200.57,200.83,200.55,200.78,242595.0
2021-06-09 12:30:00,200.82,201.0,200.7,200.86,266658.0,200.82,201.0,200.7,200.86,266658.0
2021-06-09 12:35:00,200.83,200.99,200.67,200.99,247272.0,200.83,200.99,200.67,200.99,247272.0
2021-06-09 12:40:00,200.97,201.17,200.88,200.95,259512.0,200.97,201.17,200.88,200.95,259512.0
2021-06-09 12:45:00,200.98,201.0,200.7,200.75,120360.0,200.98,201.0,200.7,200.75,120360.0
2021-06-09 12:50:00,200.84,201.1,200.73,200.95,179745.0,200.84,201.1,200.73,200.95,179745.0
2021-06-09 12:55:00,200.95,201.46,200.93,201.35,323301.0,200.95,201.46,200.93,201.35,323301.0
2021-06-09 13:00:00,201.39,201.51,201.28,201.35,339210.0,201.39,201.51,201.28,201.35,339210.0
2021-06-09 13:05:00,201.34,201.48,200.98,201.0,345798.0,201.34,201.48,200.98,201.0,345798.0
2021-06-09 13:10:00,200.99,201.0,200.5,200.55,362748.0,200.99,201.0,200.5,200.55,362748.0
2021-06-09 13:15:00,200.57,200.67,200.37,200.46,372306.0,200.57,200.67,200.37,200.46,372306.0
2021-06-09 13:20:00,200.44,200.64,200.39,200.41,221202.0,200.44,200.64,200.39,200.41,221202.0
2021-06-09 13:25:00,200.4,200.43,200.09,200.18,356445.0,200.4,200.43,200.09,200.18,356445.0
2021-06-09 13:30:00,200.16,200.49,199.91,200.41,529497.0,200.16,200.49,199.91,200.41,529497.0
2021-06-09 13:35:00,200.42,200.47,200.13,200.38,176235.0,200.42,200.47,200.13,200.38,176235.0
2021-06-09 13:40:00,200.36,200.36,199.59,199.88,420306.0,200.36,200.36,199.59,199.88,420306.0
2021-06-09 13:45:00,199.82,200.3,199.78,200.28,307059.0,199.82,200.3,199.78,200.28,307059.0
2021-06-09 13:50:00,200.25,200.31,200.01,200.26,153555.0,200.25,200.31,200.01,200.26,153555.0
2021-06-09 13:55:00,200.26,200.58,200.15,200.19,284928.0,200.26,200.58,200.15,200.19,284928.0
2021-06-09 14:00:00,200.25,200.57,200.22,200.34,164700.0,200.25,200.57,200.22,200.34,164700.0
2021-06-09 14:05:00,200.34,200.38,200.02,200.11,166608.0,200.34,200.38,200.02,200.11,166608.0
2021-06-09 14:10:00,200.08,200.3,200.0,200.24,165300.0,200.08,200.3,200.0,200.24,165300.0
2021-06-09 14:15:00,200.24,200.67,200.24,200.36,278484.0,200.24,200.67,200.24,200.36,278484.0
2021-06-09 14:20:00,200.35,200.62,200.33,200.46,154413.0,200.35,200.62,200.33,200.46,154413.0
2021-06-09 14:25:00,200.44,200.87,200.41,200.6,303639.0,200.44,200.87,200.41,200.6,303639.0
2021-06-09 14:30:00,200.6,200.9,200.45,200.58,299340.0,200.6,200.9,200.45,200.58,299340.0
2021-06-09 14:35:00,200.57,200.62,200.17,200.4,235206.0,200.57,200.62,200.17,200.4,235206.0
2021-06-09 14:40:00,200.39,200.5,200.1,200.2,149943.0,200.39,200.5,200.1,200.2,149943.0
2021-06-09 14:45:00,200.2,200.34,200.08,200.14,154977.0,200.2,200.34,200.08,200.14,154977.0
2021-06-09 14:50:00,200.13,200.3,200.07,200.24,152151.0,200.13,200.3,200.07,200.24,152151.0
2021-06-09 14:55:00,200.21,200.4,199.95,199.97,180810.0,200.21,200.4,199.95,199.97,180810.0
2021-06-09 15:00:00,200.0,200.06,199.72,199.83,185907.0,200.0,200.06,199.72,199.83,185907.0
2021-06-09 15:05:00,199.81,200.02,199.65,199.91,207243.0,199.81,200.02,199.65,199.91,207243.0
2021-06-09 15:10:00,199.91,200.33,199.91,200.16,281637.0,199.91,200.33,199.91,200.16,281637.0
2021-06-09 15:15:00,200.11,200.29,199.89,199.93,216339.0,200.11,200.29,199.89,199.93,216339.0
2021-06-09 15:20:00,199.94,200.08,199.25,199.56,635511.0,199.94,200.08,199.25,199.56,635511.0
2021-06-09 15:25:00,199.57,200.01,199.28,199.52,474903.0,199.57,200.01,199.28,199.52,474903.0
2021-06-09 15:30:00,199.52,199.89,199.21,199.81,421662.0,199.52,199.89,199.21,199.81,421662.0
2021-06-09 15:35:00,199.76,199.77,199.44,199.45,212823.0,199.76,199.77,199.44,199.45,212823.0
2021-06-09 15:40:00,199.44,199.63,199.24,199.36,360333.0,199.44,199.63,199.24,199.36,360333.0
2021-06-09 15:45:00,199.39,199.72,199.3,199.54,301434.0,199.39,199.72,199.3,199.54,301434.0
2021-06-09 15:50:00,199.5,199.9,199.36,199.8,564495.0,199.5,199.9,199.36,199.8,564495.0
2021-06-09 15:55:00,199.83,199.98,199.53,199.59,633348.0,199.83,199.98,199.53,199.59,633348.0
2021-06-10 09:30:00,201.25,202.34,200.17,202.26,1840500.0,201.25,202.34,200.17,202.26,1840500.0
2021-06-10 09:35:00,202.33,203.29,201.85,202.73,1610931.0,202.33,203.29,201.85,202.73,1610931.0
2021-06-10 09:40:00,202.79,203.62,202.28,202.85,1752630.0,202.79,203.62,202.28,202.85,1752630.0
2021-06-10 09:45:00,202.85,204.06,202.51,203.63,1570242.0,202.85,204.06,202.51,203.63,1570242.0
2021-06-10 09:50:00,203.66,203.85,202.8,203.15,1009701.0,203.66,203.85,202.8,203.15,1009701.0
2021-06-10 09:55:00,203.16,203.58,202.77,202.8,772878.0,203.16,203.58,202.77,202.8,772878.0
2021-06-10 10:00:00,202.95,204.41,202.5,204.08,1481445.0,202.95,204.41,202.5,204.08,1481445.0
2021-06-10 10:05:00,204.08,205.2,203.79,204.84,2211831.0,204.08,205.2,203.79,204.84,2211831.0
2021-06-10 10:10:00,204.85,205.03,203.89,204.16,1283388.0,204.85,205.03,203.89,204.16,1283388.0
2021-06-10 10:15:00,204.16,204.46,203.68,204.03,728685.0,204.16,204.46,203.68,204.03,728685.0
2021-06-10 10:20:00,204.02,204.17,203.5,203.88,810657.0,204.02,204.17,203.5,203.88,810657.0
2021-06-10 10:25:00,203.93,204.33,203.23,203.51,1017816.0,203.93,204.33,203.23,203.51,1017816.0
2021-06-10 10:30:00,203.62,204.15,203.5,203.94,518727.0,203.62,204.15,203.5,203.94,518727.0
2021-06-10 10:35:00,203.96,204.22,202.72,202.91,921471.0,203.96,204.22,202.72,202.91,921471.0
2021-06-10 10:40:00,202.9,203.12,202.58,202.76,545292.0,202.9,203.12,202.58,202.76,545292.0
2021-06-10 10:45:00,202.71,202.79,201.81,201.96,938073.0,202.71,202.79,201.81,201.96,938073.0
2021-06-10 10:50:00,202.0,202.54,201.83,202.23,575598.0,202.0,202.54,201.83,202.23,575598.0
2021-06-10 10:55:00,202.21,203.0,201.98,202.92,775836.0,202.21,203.0,201.98,202.92,775836.0
2021-06-10 11:00:00,202.92,202.94,202.37,202.74,417054.0,202.92,202.94,202.37,202.74,417054.0
2021-06-10 11:05:00,202.72,203.29,202.38,203.2,499089.0,202.72,203.29,202.38,203.2,499089.0
2021-06-10 11:10:00,203.22,203.3,202.88,203.01,360234.0,203.22,203.3,202.88,203.01,360234.0
2021-06-10 11:15:00,202.97,203.56,202.82,202.91,670257.0,202.97,203.56,202.82,202.91,670257.0
2021-06-10 11:20:00,202.9,203.06,202.7,203.05,250257.0,202.9,203.06,202.7,203.05,250257.0
2021-06-10 11:25:00,202.97,203.53,202.92,203.03,405129.0,202.97,203.53,202.92,203.03,405129.0
2021-06-10 11:30:00,202.99,203.39,202.69,203.09,369357.0,202.99,203.39,202.69,203.09,369357.0
2021-06-10 11:35:00,203.09,203.34,203.07,203.33,302622.0,203.09,203.34,203.07,203.33,302622.0
2021-06-10 11:40:00,203.33,203.37,202.39,202.57,769737.0,203.33,203.37,202.39,202.57,769737.0
2021-06-10 11:45:00,202.63,202.83,202.55,202.59,198702.0,202.63,202.83,202.55,202.59,198702.0
2021-06-10 11:50:00,202.67,202.72,202.08,202.59,238314.0,202.67,202.72,202.08,202.59,238314.0
2021-06-10 11:55:00,202.52,202.66,202.47,202.61,158592.0,202.52,202.66,202.47,202.61,158592.0
2021-06-10 12:00:00,202.62,202.8,202.48,202.59,196788.0,202.62,202.8,202.48,202.59,196788.0
2021-06-10 12:05:00,202.67,202.73,202.2,202.47,250509.0,202.67,202.73,202.2,202.47,250509.0
2021-06-10 12:10:00,202.48,202.59,202.24,202.34,109599.0,202.48,202.59,202.24,202.34,109599.0
2021-06-10 12:15:00,202.35,202.78,202.34,202.73,167985.0,202.35,202.78,202.34,202.73,167985.0
2021-06-10 12:20:00,202.71,203.13,202.67,203.07,272646.0,202.71,203.13,202.67,203.07,272646.0
2021-06-10 12:25:00,203.07,203.16,202.75,202.89,243024.0,203.07,203.16,202.75,202.89,243024.0
2021-06-10 12:30:00,202.94,203.3,202.86,203.25,151065.0,202.94,203.3,202.86,203.25,151065.0
2021-06-10 12:35:00,203.29,204.02,203.16,203.76,880674.0,203.29,204.02,203.16,203.76,880674.0
2021-06-10 12:40:00,203.74,203.83,203.3,203.46,743541.0,203.74,203.83,203.3,203.46,743541.0
2021-06-10 12:45:00,203.45,204.54,203.37,204.44,737064.0,203.45,204.54,203.37,204.44,737064.0
2021-06-10 12:50:00,204.43,204.97,204.0,204.77,1062294.0,204.43,204.97,204.0,204.77,1062294.0
2021-06-10 12:55:00,204.77,205.0,204.23,204.3,770337.0,204.77,205.0,204.23,204.3,770337.0
2021-06-10 13:00:00,204.31,204.49,204.16,204.32,433185.0,204.31,204.49,204.16,204.32,433185.0
2021-06-10 13:05:00,204.33,204.67,203.94,204.0,790077.0,204.33,204.67,203.94,204.0,790077.0
2021-06-10 13:10:00,204.06,204.22,203.78,203.79,342579.0,204.06,204.22,203.78,203.79,342579.0
2021-06-10 13:15:00,203.78,204.67,203.53,204.48,881001.0,203.78,204.67,203.53,204.48,881001.0
2021-06-10 13:20:00,204.48,205.17,204.47,204.97,1054398.0,204.48,205.17,204.47,204.97,1054398.0
2021-06-10 13:25:00,204.96,205.41,204.49,204.6,849687.0,204.96,205.41,204.49,204.6,849687.0
2021-06-10 13:30:00,204.6,204.74,204.2,204.61,442590.0,204.6,204.74,204.2,204.61,442590.0
2021-06-10 13:35:00,204.6,204.72,204.32,204.67,303282.0,204.6,204.72,204.32,204.67,303282.0
2021-06-10 13:40:00,204.67,205.09,204.62,204.71,519075.0,204.67,205.09,204.62,204.71,519075.0
2021-06-10 13:45:00,204.74,205.01,204.62,204.85,533226.0,204.74,205.01,204.62,204.85,533226.0
2021-06-10 13:50:00,204.82,205.33,204.73,205.1,1140582.0,204.82,205.33,204.73,205.1,1140582.0
2021-06-10 13:55:00,205.1,205.53,205.04,205.06,853884.0,205.1,205.53,205.04,205.06,853884.0
2021-06-10 14:00:00,205.07,205.13,204.79,204.95,330543.0,205.07,205.13,204.79,204.95,330543.0
2021-06-10 14:05:00,204.95,205.04,204.37,204.6,368730.0,204.95,205.04,204.37,204.6,368730.0
2021-06-10 14:10:00,204.6,204.6,204.07,204.33,298647.0,204.6,204.6,204.07,204.33,298647.0
2021-06-10 14:15:00,204.34,204.56,204.08,204.19,265245.0,204.34,204.56,204.08,204.19,265245.0
2021-06-10 14:20:00,204.13,204.21,203.81,203.86,281430.0,204.13,204.21,203.81,203.86,281430.0
2021-06-10 14:25:00,203.84,204.17,203.67,203.76,323166.0,203.84,204.17,203.67,203.76,323166.0
2021-06-10 14:30:00,203.8,204.29,203.77,204.17,353625.0,203.8,204.29,203.77,204.17,353625.0
2021-06-10 14:35:00,204.15,204.38,204.0,204.28,260913.0,204.15,204.38,204.0,204.28,260913.0
2021-06-10 14:40:00,204.27,204.37,204.0,204.19,297825.0,204.27,204.37,204.0,204.19,297825.0
2021-06-10 14:45:00,204.17,204.18,203.88,203.97,309030.0,204.17,204.18,203.88,203.97,309030.0
2021-06-10 14:50:00,203.99,204.46,203.98,204.36,391698.0,203.99,204.46,203.98,204.36,391698.0
2021-06-10 14:55:00,204.31,204.38,204.06,204.11,222009.0,204.31,204.38,204.06,204.11,222009.0
2021-06-10 15:00:00,204.16,204.19,203.19,203.19,545217.0,204.16,204.19,203.19,203.19,545217.0
2021-06-10 15:05:00,203.19,203.49,203.09,203.46,426270.0,203.19,203.49,203.09,203.46,426270.0
2021-06-10 15:10:00,203.44,203.47,202.86,203.1,444327.0,203.44,203.47,202.86,203.1,444327.0
2021-06-10 15:15:00,203.13,203.34,202.76,203.17,419079.0,203.13,203.34,202.76,203.17,419079.0
2021-06-10 15:20:00,203.2,203.3,202.75,203.24,373527.0,203.2,203.3,202.75,203.24,373527.0
2021-06-10 15:25:00,203.21,203.41,202.6,202.97,487728.0,203.21,203.41,202.6,202.97,487728.0
2021-06-10 15:30:00,202.99,203.28,202.69,202.89,427863.0,202.99,203.28,202.69,202.89,427863.0
2021-06-10 15:35:00,202.96,203.27,202.88,203.17,292212.0,202.96,203.27,202.88,203.17,292212.0
2021-06-10 15:40:00,203.14,203.25,202.91,203.03,296058.0,203.14,203.25,202.91,203.03,296058.0
2021-06-10 15:45:00,203.05,203.25,202.83,202.89,365802.0,203.05,203.25,202.83,202.89,365802.0
2021-06-10 15:50:00,202.97,203.43,202.97,203.34,460068.0,202.97,203.43,202.97,203.34,460068.0
2021-06-10 15:55:00,203.34,203.43,203.17,203.37,758679.0,203.34,203.43,203.17,203.37,758679.0
2021-06-11 09:30:00,203.41,203.65,201.82,201.86,1410264.0,203.41,203.65,201.82,201.86,1410264.0
2021-06-11 09:35:00,201.84,202.38,201.33,201.54,772704.0,201.84,202.38,201.33,201.54,772704.0
2021-06-11 09:40:00,201.44,202.3,201.38,202.1,586473.0,201.44,202.3,201.38,202.1,586473.0
2021-06-11 09:45:00,201.95,202.48,201.0,201.17,750198.0,201.95,202.48,201.0,201.17,750198.0
2021-06-11 09:50:00,201.17,201.5,200.51,201.04,965766.0,201.17,201.5,200.51,201.04,965766.0
2021-06-11 09:55:00,201.09,201.63,200.66,201.57,668829.0,201.09,201.63,200.66,201.57,668829.0
2021-06-11 10:00:00,201.52,201.8,201.0,201.17,478947.0,201.52,201.8,201.0,201.17,478947.0
2021-06-11 10:05:00,201.08,201.91,200.83,201.28,534330.0,201.08,201.91,200.83,201.28,534330.0
2021-06-11 10:10:00,201.28,201.58,201.17,201.39,322701.0,201.28,201.58,201.17,201.39,322701.0
2021-06-11 10:15:00,201.43,201.62,200.85,201.51,506439.0,201.43,201.62,200.85,201.51,506439.0
2021-06-11 10:20:00,201.53,202.12,201.53,201.95,711060.0,201.53,202.12,201.53,201.95,711060.0
2021-06-11 10:25:00,201.94,202.43,201.51,202.21,743088.0,201.94,202.43,201.51,202.21,743088.0
2021-06-11 10:30:00,202.24,202.59,202.11,202.36,528168.0,202.24,202.59,202.11,202.36,528168.0
2021-06-11 10:35:00,202.36,202.4,201.89,201.97,373707.0,202.36,202.4,201.89,201.97,373707.0
2021-06-11 10:40:00,202.02,202.28,201.71,201.83,252558.0,202.02,202.28,201.71,201.83,252558.0
2021-06-11 10:45:00,201.85,201.89,201.27,201.46,341712.0,201.85,201.89,201.27,201.46,341712.0
2021-06-11 10:50:00,201.54,201.74,201.39,201.52,292905.0,201.54,201.74,201.39,201.52,292905.0
2021-06-11 10:55:00,201.47,201.51,201.12,201.43,346293.0,201.47,201.51,201.12,201.43,346293.0
2021-06-11 11:00:00,201.41,201.46,200.69,200.85,372543.0,201.41,201.46,200.69,200.85,372543.0
2021-06-11 11:05:00,200.85,201.16,200.53,201.1,607581.0,200.85,201.16,200.53,201.1,607581.0
2021-06-11 11:10:00,201.11,201.43,201.01,201.1,334650.0,201.11,201.43,201.01,201.1,334650.0
2021-06-11 11:15:00,201.04,201.53,201.0,201.36,287466.0,201.04,201.53,201.0,201.36,287466.0
2021-06-11 11:20:00,201.36,201.93,201.3,201.76,436614.0,201.36,201.93,201.3,201.76,436614.0
2021-06-11 11:25:00,201.78,202.0,201.54,201.86,278976.0,201.78,202.0,201.54,201.86,278976.0
2021-06-11 11:30:00,201.88,201.99,201.66,201.81,188010.0,201.88,201.99,201.66,201.81,188010.0
2021-06-11 11:35:00,201.83,202.08,201.83,202.08,270963.0,201.83,202.08,201.83,202.08,270963.0
2021-06-11 11:40:00,202.08,202.23,201.52,201.6,390015.0,202.08,202.23,201.52,201.6,390015.0
2021-06-11 11:45:00,201.57,201.74,201.47,201.63,192696.0,201.57,201.74,201.47,201.63,192696.0
2021-06-11 11:50:00,201.72,201.78,201.29,201.42,166458.0,201.72,201.78,201.29,201.42,166458.0
2021-06-11 11:55:00,201.44,201.88,201.41,201.86,139362.0,201.44,201.88,201.41,201.86,139362.0
2021-06-11 12:00:00,201.88,202.13,201.53,202.05,265542.0,201.88,202.13,201.53,202.05,265542.0
2021-06-11 12:05:00,202.03,203.12,202.03,202.93,1007346.0,202.03,203.12,202.03,202.93,1007346.0
2021-06-11 12:10:00,202.94,203.33,202.8,203.32,672396.0,202.94,203.33,202.8,203.32,672396.0
2021-06-11 12:15:00,203.31,203.52,202.91,202.99,666462.0,203.31,203.52,202.91,202.99,666462.0
2021-06-11 12:20:00,203.0,203.55,202.94,203.2,499278.0,203.0,203.55,202.94,203.2,499278.0
2021-06-11 12:25:00,203.25,203.36,202.74,202.86,471669.0,203.25,203.36,202.74,202.86,471669.0
2021-06-11 12:30:00,202.84,203.33,202.84,203.19,291822.0,202.84,203.33,202.84,203.19,291822.0
2021-06-11 12:35:00,203.23,203.81,203.19,203.38,837606.0,203.23,203.81,203.19,203.38,837606.0
2021-06-11 12:40:00,203.38,203.41,202.98,203.07,249075.0,203.38,203.41,202.98,203.07,249075.0
2021-06-11 12:45:00,203.14,203.38,203.03,203.13,218991.0,203.14,203.38,203.03,203.13,218991.0
2021-06-11 12:50:00,203.11,203.37,202.83,203.03,306384.0,203.11,203.37,202.83,203.03,306384.0
2021-06-11 12:55:00,203.01,203.62,203.01,203.54,324342.0,203.01,203.62,203.01,203.54,324342.0
2021-06-11 13:00:00,203.51,203.69,203.04,203.25,399357.0,203.51,203.69,203.04,203.25,399357.0
2021-06-11 13:05:00,203.31,203.52,203.28,203.38,153957.0,203.31,203.52,203.28,203.38,153957.0
2021-06-11 13:10:00,203.4,203.78,203.35,203.68,292983.0,203.4,203.78,203.35,203.68,292983.0
2021-06-11 13:15:00,203.7,204.13,203.5,204.13,473436.0,203.7,204.13,203.5,204.13,473436.0
2021-06-11 13:20:00,204.1,204.19,203.83,203.89,332445.0,204.1,204.19,203.83,203.89,332445.0
2021-06-11 13:25:00,203.88,204.15,203.88,203.95,239949.0,203.88,204.15,203.88,203.95,239949.0
2021-06-11 13:30:00,203.92,204.04,203.72,203.74,179229.0,203.92,204.04,203.72,203.74,179229.0
2021-06-11 13:35:00,203.75,203.83,203.43,203.57,247695.0,203.75,203.83,203.43,203.57,247695.0
2021-06-11 13:40:00,203.55,203.83,203.5,203.81,144282.0,203.55,203.83,203.5,203.81,144282.0
2021-06-11 13:45:00,203.83,204.07,203.78,203.8,288132.0,203.83,204.07,203.78,203.8,288132.0
2021-06-11 13:50:00,203.79,203.89,203.58,203.73,157665.0,203.79,203.89,203.58,203.73,157665.0
2021-06-11 13:55:00,203.73,203.95,203.67,203.71,322212.0,203.73,203.95,203.67,203.71,322212.0
2021-06-11 14:00:00,203.7,203.77,203.54,203.54,110580.0,203.7,203.77,203.54,203.54,110580.0
2021-06-11 14:05:00,203.61,203.73,203.21,203.27,245880.0,203.61,203.73,203.21,203.27,245880.0
2021-06-11 14:10:00,203.27,203.39,203.2,203.33,116316.0,203.27,203.39,203.2,203.33,116316.0
2021-06-11 14:15:00,203.32,203.47,203.23,203.4,126135.0,203.32,203.47,203.23,203.4,126135.0
2021-06-11 14:20:00,203.4,203.5,203.02,203.14,197919.0,203.4,203.5,203.02,203.14,197919.0
2021-06-11 14:25:00,203.17,203.36,203.13,203.16,108729.0,203.17,203.36,203.13,203.16,108729.0
2021-06-11 14:30:00,203.2,203.37,203.05,203.22,141987.0,203.2,203.37,203.05,203.22,141987.0
2021-06-11 14:35:00,203.21,203.56,203.18,203.28,283380.0,203.21,203.56,203.18,203.28,283380.0
2021-06-11 14:40:00,203.25,203.43,203.12,203.37,167673.0,203.25,203.43,203.12,203.37,167673.0
2021-06-11 14:45:00,203.37,203.37,203.1,203.2,155484.0,203.37,203.37,203.1,203.2,155484.0
2021-06-11 14:50:00,203.2,203.21,202.83,202.88,208875.0,203.2,203.21,202.83,202.88,208875.0
2021-06-11 14:55:00,202.89,203.0,202.7,202.75,241038.0,202.89,203.0,202.7,202.75,241038.0
2021-06-11 15:00:00,202.74,202.8,202.42,202.46,275670.0,202.74,202.8,202.42,202.46,275670.0
2021-06-11 15:05:00,202.48,202.5,202.26,202.45,412125.0,202.48,202.5,202.26,202.45,412125.0
2021-06-11 15:10:00,202.48,202.5,202.17,202.19,304920.0,202.48,202.5,202.17,202.19,304920.0
2021-06-11 15:15:00,202.2,202.78,202.17,202.64,343971.0,202.2,202.78,202.17,202.64,343971.0
2021-06-11 15:20:00,202.67,202.8,202.45,202.55,271146.0,202.67,202.8,202.45,202.55,271146.0
2021-06-11 15:25:00,202.55,202.78,202.47,202.64,259011.0,202.55,202.78,202.47,202.64,259011.0
2021-06-11 15:30:00,202.67,202.71,202.39,202.57,140127.0,202.67,202.71,202.39,202.57,140127.0
2021-06-11 15:35:00,202.59,202.69,202.51,202.53,202221.0,202.59,202.69,202.51,202.53,202221.0
2021-06-11 15:40:00,202.52,202.58,201.74,201.88,554325.0,202.52,202.58,201.74,201.88,554325.0
2021-06-11 15:45:00,201.86,202.42,201.82,202.42,456006.0,201.86,202.42,201.82,202.42,456006.0
2021-06-11 15:50:00,202.42,203.38,202.42,203.27,824055.0,202.42,203.38,202.42,203.27,824055.0
2021-06-11 15:55:00,203.3,203.32,203.1,203.3,684024.0,203.3,203.32,203.1,203.3,684024.0
2021-06-14 09:30:00,204.11,204.33,203.06,204.2,1301007.0,204.11,204.33,203.06,204.2,1301007.0
2021-06-14 09:35:00,204.14,208.25,204.11,207.98,2730213.0,204.14,208.25,204.11,207.98,2730213.0
2021-06-14 09:40:00,207.99,208.08,206.54,206.92,1839870.0,207.99,208.08,206.54,206.92,1839870.0
2021-06-14 09:45:00,206.97,208.23,206.93,207.66,1404516.0,206.97,208.23,206.93,207.66,1404516.0
2021-06-14 09:50:00,207.62,208.42,206.83,207.28,1297458.0,207.62,208.42,206.83,207.28,1297458.0
2021-06-14 09:55:00,207.27,207.79,207.0,207.52,824364.0,207.27,207.79,207.0,207.52,824364.0
2021-06-14 10:00:00,207.59,207.76,206.08,206.36,1015440.0,207.59,207.76,206.08,206.36,1015440.0
2021-06-14 10:05:00,206.37,206.99,206.08,206.6,682194.0,206.37,206.99,206.08,206.6,682194.0
2021-06-14 10:10:00,206.67,206.93,206.13,206.84,400251.0,206.67,206.93,206.13,206.84,400251.0
2021-06-14 10:15:00,206.8,206.88,206.17,206.25,429138.0,206.8,206.88,206.17,206.25,429138.0
2021-06-14 10:20:00,206.27,206.53,205.8,206.52,403566.0,206.27,206.53,205.8,206.52,403566.0
2021-06-14 10:25:00,206.54,206.97,206.21,206.28,719301.0,206.54,206.97,206.21,206.28,719301.0
2021-06-14 10:30:00,206.22,206.32,205.91,206.07,328272.0,206.22,206.32,205.91,206.07,328272.0
2021-06-14 10:35:00,206.03,206.06,205.18,205.67,1058742.0,206.03,206.06,205.18,205.67,1058742.0
2021-06-14 10:40:00,205.69,205.78,205.36,205.67,360306.0,205.69,205.78,205.36,205.67,360306.0
2021-06-14 10:45:00,205.72,206.28,205.47,206.24,430470.0,205.72,206.28,205.47,206.24,430470.0
2021-06-14 10:50:00,206.21,206.39,205.98,206.12,333540.0,206.21,206.39,205.98,206.12,333540.0
2021-06-14 10:55:00,206.16,206.3,205.91,206.06,229149.0,206.16,206.3,205.91,206.06,229149.0
2021-06-14 11:00:00,206.04,206.21,205.07,205.09,579045.0,206.04,206.21,205.07,205.09,579045.0
2021-06-14 11:05:00,205.1,205.38,205.03,205.32,372660.0,205.1,205.38,205.03,205.32,372660.0
2021-06-14 11:10:00,205.3,205.67,205.28,205.62,256620.0,205.3,205.67,205.28,205.62,256620.0
2021-06-14 11:15:00,205.55,206.02,205.55,205.68,454389.0,205.55,206.02,205.55,205.68,454389.0
2021-06-14 11:20:00,205.76,206.15,205.67,205.71,250011.0,205.76,206.15,205.67,205.71,250011.0
2021-06-14 11:25:00,205.75,205.95,205.51,205.77,178956.0,205.75,205.95,205.51,205.77,178956.0
2021-06-14 11:30:00,205.76,205.88,205.45,205.56,157947.0,205.76,205.88,205.45,205.56,157947.0
2021-06-14 11:35:00,205.51,205.6,205.26,205.47,254802.0,205.51,205.6,205.26,205.47,254802.0
2021-06-14 11:40:00,205.48,205.5,205.18,205.34,266589.0,205.48,205.5,205.18,205.34,266589.0
2021-06-14 11:45:00,205.37,205.73,205.37,205.56,269007.0,205.37,205.73,205.37,205.56,269007.0
2021-06-14 11:50:00,205.54,206.11,205.37,205.98,474129.0,205.54,206.11,205.37,205.98,474129.0
2021-06-14 11:55:00,206.0,206.25,205.76,205.89,355185.0,206.0,206.25,205.76,205.89,355185.0
2021-06-14 12:00:00,205.88,206.29,205.5,206.21,377973.0,205.88,206.29,205.5,206.21,377973.0
2021-06-14 12:05:00,206.23,206.26,205.74,205.74,370095.0,206.23,206.26,205.74,205.74,370095.0
2021-06-14 12:10:00,205.79,205.91,205.54,205.71,166431.0,205.79,205.91,205.54,205.71,166431.0
2021-06-14 12:15:00,205.69,205.79,205.3,205.36,230208.0,205.69,205.79,205.3,205.36,230208.0
2021-06-14 12:20:00,205.4,205.51,205.07,205.13,245157.0,205.4,205.51,205.07,205.13,245157.0
2021-06-14 12:25:00,205.11,205.25,204.81,204.99,418830.0,205.11,205.25,204.81,204.99,418830.0
2021-06-14 12:30:00,204.99,205.06,204.63,204.83,381648.0,204.99,205.06,204.63,204.83,381648.0
2021-06-14 12:35:00,204.81,205.07,204.77,204.9,248139.0,204.81,205.07,204.77,204.9,248139.0
2021-06-14 12:40:00,204.89,205.13,204.82,205.05,203388.0,204.89,205.13,204.82,205.05,203388.0
2021-06-14 12:45:00,205.03,205.17,204.61,205.03,340926.0,205.03,205.17,204.61,205.03,340926.0
2021-06-14 12:50:00,205.03,205.11,204.83,204.93,212673.0,205.03,205.11,204.83,204.93,212673.0
2021-06-14 12:55:00,205.0,205.35,204.84,205.25,415881.0,205.0,205.35,204.84,205.25,415881.0
2021-06-14 13:00:00,205.22,205.44,205.13,205.25,238752.0,205.22,205.44,205.13,205.25,238752.0
2021-06-14 13:05:00,205.26,205.27,205.03,205.18,129378.0,205.26,205.27,205.03,205.18,129378.0
2021-06-14 13:10:00,205.2,205.2,204.9,204.94,106071.0,205.2,205.2,204.9,204.94,106071.0
2021-06-14 13:15:00,204.93,205.06,204.63,204.66,241542.0,204.93,205.06,204.63,204.66,241542.0
2021-06-14 13:20:00,204.67,204.8,204.27,204.33,425373.0,204.67,204.8,204.27,204.33,425373.0
2021-06-14 13:25:00,204.32,204.55,204.16,204.29,534309.0,204.32,204.55,204.16,204.29,534309.0
2021-06-14 13:30:00,204.27,204.95,203.9,204.92,799113.0,204.27,204.95,203.9,204.92,799113.0
2021-06-14 13:35:00,204.83,205.13,204.81,205.06,377481.0,204.83,205.13,204.81,205.06,377481.0
2021-06-14 13:40:00,205.07,206.5,205.01,206.13,1183818.0,205.07,206.5,205.01,206.13,1183818.0
2021-06-14 13:45:00,206.16,206.6,206.07,206.21,582111.0,206.16,206.6,206.07,206.21,582111.0
2021-06-14 13:50:00,206.23,207.1,206.07,206.86,834405.0,206.23,207.1,206.07,206.86,834405.0
2021-06-14 13:55:00,206.87,207.29,206.63,207.03,779610.0,206.87,207.29,206.63,207.03,779610.0
2021-06-14 14:00:00,207.02,207.5,206.78,206.89,738999.0,207.02,207.5,206.78,206.89,738999.0
2021-06-14 14:05:00,206.93,207.3,206.51,206.58,653538.0,206.93,207.3,206.51,206.58,653538.0
2021-06-14 14:10:00,206.61,207.16,206.61,206.93,455934.0,206.61,207.16,206.61,206.93,455934.0
2021-06-14 14:15:00,206.97,207.2,206.43,206.57,379548.0,206.97,207.2,206.43,206.57,379548.0
2021-06-14 14:20:00,206.48,206.77,206.18,206.26,448218.0,206.48,206.77,206.18,206.26,448218.0
2021-06-14 14:25:00,206.25,206.43,205.87,205.91,308064.0,206.25,206.43,205.87,205.91,308064.0
2021-06-14 14:30:00,205.94,206.28,205.93,206.14,267780.0,205.94,206.28,205.93,206.14,267780.0
2021-06-14 14:35:00,206.15,206.23,205.53,205.75,445917.0,206.15,206.23,205.53,205.75,445917.0
2021-06-14 14:40:00,205.8,205.83,205.59,205.59,264828.0,205.8,205.83,205.59,205.59,264828.0
2021-06-14 14:45:00,205.58,205.72,205.27,205.31,352668.0,205.58,205.72,205.27,205.31,352668.0
2021-06-14 14:50:00,205.28,205.63,205.26,205.54,235842.0,205.28,205.63,205.26,205.54,235842.0
2021-06-14 14:55:00,205.54,205.59,205.07,205.38,390723.0,205.54,205.59,205.07,205.38,390723.0
2021-06-14 15:00:00,205.33,205.53,205.08,205.37,255942.0,205.33,205.53,205.08,205.37,255942.0
2021-06-14 15:05:00,205.37,205.41,204.88,204.92,318720.0,205.37,205.41,204.88,204.92,318720.0
2021-06-14 15:10:00,204.93,204.96,204.68,204.83,378618.0,204.93,204.96,204.68,204.83,378618.0
2021-06-14 15:15:00,204.8,204.96,204.5,204.91,388689.0,204.8,204.96,204.5,204.91,388689.0
2021-06-14 15:20:00,204.91,205.33,204.88,205.25,457380.0,204.91,205.33,204.88,205.25,457380.0
2021-06-14 15:25:00,205.27,205.45,205.0,205.16,324933.0,205.27,205.45,205.0,205.16,324933.0
2021-06-14 15:30:00,205.17,205.66,205.13,205.46,326775.0,205.17,205.66,205.13,205.46,326775.0
2021-06-14 15:35:00,205.5,205.51,205.04,205.13,234624.0,205.5,205.51,205.04,205.13,234624.0
2021-06-14 15:40:00,205.17,205.35,205.09,205.19,265989.0,205.17,205.35,205.09,205.19,265989.0
2021-06-14 15:45:00,205.21,205.32,205.07,205.29,223542.0,205.21,205.32,205.07,205.29,223542.0
2021-06-14 15:50:00,205.33,205.67,205.17,205.58,501711.0,205.33,205.67,205.17,205.58,501711.0
2021-06-14 15:55:00,205.62,205.9,205.43,205.9,1220961.0,205.62,205.9,205.43,205.9,1220961.0
2021-06-15 09:30:00,205.51,205.6,203.99,204.44,1289883.0,205.51,205.6,203.99,204.44,1289883.0
2021-06-15 09:35:00,204.44,204.6,203.48,203.74,907200.0,204.44,204.6,203.48,203.74,907200.0
2021-06-15 09:40:00,203.67,204.12,203.22,203.99,959955.0,203.67,204.12,203.22,203.99,959955.0
2021-06-15 09:45:00,203.9,204.27,203.5,204.07,608721.0,203.9,204.27,203.5,204.07,608721.0
2021-06-15 09:50:00,204.1,204.87,203.56,204.59,901830.0,204.1,204.87,203.56,204.59,901830.0
2021-06-15 09:55:00,204.59,204.67,203.63,203.81,731103.0,204.59,204.67,203.63,203.81,731103.0
2021-06-15 10:00:00,203.88,204.06,203.27,203.67,559560.0,203.88,204.06,203.27,203.67,559560.0
2021-06-15 10:05:00,203.67,203.74,203.04,203.47,698979.0,203.67,203.74,203.04,203.47,698979.0
2021-06-15 10:10:00,203.47,203.69,203.01,203.11,427638.0,203.47,203.69,203.01,203.11,427638.0
2021-06-15 10:15:00,203.11,203.58,202.91,203.44,567777.0,203.11,203.58,202.91,203.44,567777.0
2021-06-15 10:20:00,203.42,203.85,203.15,203.42,571788.0,203.42,203.85,203.15,203.42,571788.0
2021-06-15 10:25:00,203.35,203.39,202.29,202.48,1003722.0,203.35,203.39,202.29,202.48,1003722.0
2021-06-15 10:30:00,202.45,202.9,202.27,202.6,758820.0,202.45,202.9,202.27,202.6,758820.0
2021-06-15 10:35:00,202.55,202.88,202.29,202.86,480795.0,202.55,202.88,202.29,202.86,480795.0
2021-06-15 10:40:00,202.84,202.9,202.08,202.42,499362.0,202.84,202.9,202.08,202.42,499362.0
2021-06-15 10:45:00,202.46,202.97,202.27,202.54,466521.0,202.46,202.97,202.27,202.54,466521.0
2021-06-15 10:50:00,202.57,202.76,202.38,202.67,265770.0,202.57,202.76,202.38,202.67,265770.0
2021-06-15 10:55:00,202.71,202.73,202.29,202.44,322932.0,202.71,202.73,202.29,202.44,322932.0
2021-06-15 11:00:00,202.36,202.7,202.36,202.63,291135.0,202.36,202.7,202.36,202.63,291135.0
2021-06-15 11:05:00,202.61,203.26,202.57,203.17,563562.0,202.61,203.26,202.57,203.17,563562.0
2021-06-15 11:10:00,203.19,203.47,202.97,203.22,595836.0,203.19,203.47,202.97,203.22,595836.0
2021-06-15 11:15:00,203.26,203.56,203.03,203.24,445692.0,203.26,203.56,203.03,203.24,445692.0
2021-06-15 11:20:00,203.19,203.19,202.75,202.83,321222.0,203.19,203.19,202.75,202.83,321222.0
2021-06-15 11:25:00,202.9,203.07,202.27,202.39,434427.0,202.9,203.07,202.27,202.39,434427.0
2021-06-15 11:30:00,202.35,202.61,202.11,202.21,422160.0,202.35,202.61,202.11,202.21,422160.0
2021-06-15 11:35:00,202.19,202.3,201.75,201.94,646542.0,202.19,202.3,201.75,201.94,646542.0
2021-06-15 11:40:00,201.9,202.1,201.8,201.95,369717.0,201.9,202.1,201.8,201.95,369717.0
2021-06-15 11:45:00,201.93,202.18,201.87,202.1,339546.0,201.93,202.18,201.87,202.1,339546.0
2021-06-15 11:50:00,202.07,202.1,201.38,201.52,487386.0,202.07,202.1,201.38,201.52,487386.0
2021-06-15 11:55:00,201.52,201.85,201.44,201.8,422304.0,201.52,201.85,201.44,201.8,422304.0
2021-06-15 12:00:00,201.8,202.02,201.75,201.89,231603.0,201.8,202.02,201.75,201.89,231603.0
2021-06-15 12:05:00,201.87,201.93,201.54,201.72,166713.0,201.87,201.93,201.54,201.72,166713.0
2021-06-15 12:10:00,201.75,201.96,201.74,201.82,166029.0,201.75,201.96,201.74,201.82,166029.0
2021-06-15 12:15:00,201.85,201.86,201.48,201.53,238068.0,201.85,201.86,201.48,201.53,238068.0
2021-06-15 12:20:00,201.54,201.87,201.49,201.69,165906.0,201.54,201.87,201.49,201.69,165906.0
2021-06-15 12:25:00,201.71,202.13,201.47,202.04,367830.0,201.71,202.13,201.47,202.04,367830.0
2021-06-15 12:30:00,202.0,202.13,201.87,201.87,242745.0,202.0,202.13,201.87,201.87,242745.0
2021-06-15 12:35:00,201.9,201.9,201.53,201.79,167160.0,201.9,201.9,201.53,201.79,167160.0
2021-06-15 12:40:00,201.67,201.75,201.13,201.16,344739.0,201.67,201.75,201.13,201.16,344739.0
2021-06-15 12:45:00,201.14,201.15,200.76,200.89,474537.0,201.14,201.15,200.76,200.89,474537.0
2021-06-15 12:50:00,200.91,201.21,200.8,200.96,277395.0,200.91,201.21,200.8,200.96,277395.0
2021-06-15 12:55:00,200.94,201.01,200.28,200.5,879216.0,200.94,201.01,200.28,200.5,879216.0
2021-06-15 13:00:00,200.49,200.7,200.18,200.56,581949.0,200.49,200.7,200.18,200.56,581949.0
2021-06-15 13:05:00,200.55,201.07,200.55,201.0,577116.0,200.55,201.07,200.55,201.0,577116.0
2021-06-15 13:10:00,200.96,201.5,200.96,201.27,453354.0,200.96,201.5,200.96,201.27,453354.0
2021-06-15 13:15:00,201.23,201.3,200.73,201.2,363294.0,201.23,201.3,200.73,201.2,363294.0
2021-06-15 13:20:00,201.21,201.46,201.13,201.22,308169.0,201.21,201.46,201.13,201.22,308169.0
2021-06-15 13:25:00,201.2,201.56,201.07,201.27,293838.0,201.2,201.56,201.07,201.27,293838.0
2021-06-15 13:30:00,201.24,201.47,201.19,201.33,137280.0,201.24,201.47,201.19,201.33,137280.0
2021-06-15 13:35:00,201.37,201.37,201.01,201.18,163920.0,201.37,201.37,201.01,201.18,163920.0
2021-06-15 13:40:00,201.17,201.23,200.96,201.09,180765.0,201.17,201.23,200.96,201.09,180765.0
2021-06-15 13:45:00,201.12,201.46,201.05,201.4,164193.0,201.12,201.46,201.05,201.4,164193.0
2021-06-15 13:50:00,201.4,201.55,201.21,201.21,185640.0,201.4,201.55,201.21,201.21,185640.0
2021-06-15 13:55:00,201.22,201.57,201.07,201.4,427908.0,201.22,201.57,201.07,201.4,427908.0
2021-06-15 14:00:00,201.38,201.98,201.2,201.7,489354.0,201.38,201.98,201.2,201.7,489354.0
2021-06-15 14:05:00,201.69,201.9,201.45,201.48,233496.0,201.69,201.9,201.45,201.48,233496.0
2021-06-15 14:10:00,201.47,201.49,200.89,200.94,366060.0,201.47,201.49,200.89,200.94,366060.0
2021-06-15 14:15:00,200.84,201.27,200.76,201.05,243633.0,200.84,201.27,200.76,201.05,243633.0
2021-06-15 14:20:00,201.08,201.17,200.88,201.13,118341.0,201.08,201.17,200.88,201.13,118341.0
2021-06-15 14:25:00,201.11,201.15,200.84,200.86,153861.0,201.11,201.15,200.84,200.86,153861.0
2021-06-15 14:30:00,200.84,200.94,200.45,200.63,457392.0,200.84,200.94,200.45,200.63,457392.0
2021-06-15 14:35:00,200.62,200.72,200.32,200.35,395265.0,200.62,200.72,200.32,200.35,395265.0
2021-06-15 14:40:00,200.35,200.77,200.34,200.56,319896.0,200.35,200.77,200.34,200.56,319896.0
2021-06-15 14:45:00,200.56,200.83,200.37,200.73,322830.0,200.56,200.83,200.37,200.73,322830.0
2021-06-15 14:50:00,200.71,200.79,200.48,200.6,190152.0,200.71,200.79,200.48,200.6,190152.0
2021-06-15 14:55:00,200.62,200.73,200.47,200.51,131907.0,200.62,200.73,200.47,200.51,131907.0
2021-06-15 15:00:00,200.48,200.62,200.16,200.16,430425.0,200.48,200.62,200.16,200.16,430425.0
2021-06-15 15:05:00,200.2,200.45,200.2,200.37,239709.0,200.2,200.45,200.2,200.37,239709.0
2021-06-15 15:10:00,200.39,200.54,200.23,200.39,229080.0,200.39,200.54,200.23,200.39,229080.0
2021-06-15 15:15:00,200.39,200.64,200.33,200.53,204678.0,200.39,200.64,200.33,200.53,204678.0
2021-06-15 15:20:00,200.56,200.7,200.03,200.23,511671.0,200.56,200.7,200.03,200.23,511671.0
2021-06-15 15:25:00,200.19,200.3,200.05,200.28,526122.0,200.19,200.3,200.05,200.28,526122.0
2021-06-15 15:30:00,200.3,200.42,200.01,200.13,332610.0,200.3,200.42,200.01,200.13,332610.0
2021-06-15 15:35:00,200.14,200.15,199.45,199.6,711807.0,200.14,200.15,199.45,199.6,711807.0
2021-06-15 15:40:00,199.62,200.0,199.41,199.75,689826.0,199.62,200.0,199.41,199.75,689826.0
2021-06-15 15:45:00,199.8,200.23,199.75,200.17,477414.0,199.8,200.23,199.75,200.17,477414.0
2021-06-15 15:50:00,200.14,200.19,199.44,199.73,735786.0,200.14,200.19,199.44,199.73,735786.0
2021-06-15 15:55:00,199.76,200.03,199.44,199.73,840483.0,199.76,200.03,199.44,199.73,840483.0
2021-06-16 09:30:00,199.08,201.16,198.41,200.59,1810782.0,199.08,201.16,198.41,200.59,1810782.0
2021-06-16 09:35:00,200.61,200.66,198.77,199.48,928680.0,200.61,200.66,198.77,199.48,928680.0
2021-06-16 09:40:00,199.55,200.39,198.47,200.2,941469.0,199.55,200.39,198.47,200.2,941469.0
2021-06-16 09:45:00,200.33,200.74,199.93,200.03,574197.0,200.33,200.74,199.93,200.03,574197.0
2021-06-16 09:50:00,200.11,200.47,199.18,199.57,552393.0,200.11,200.47,199.18,199.57,552393.0
2021-06-16 09:55:00,199.52,199.59,198.77,199.21,398163.0,199.52,199.59,198.77,199.21,398163.0
2021-06-16 10:00:00,199.17,199.66,198.82,199.07,376818.0,199.17,199.66,198.82,199.07,376818.0
2021-06-16 10:05:00,199.08,199.65,199.01,199.25,337869.0,199.08,199.65,199.01,199.25,337869.0
2021-06-16 10:10:00,199.32,200.38,199.29,200.16,750783.0,199.32,200.38,199.29,200.16,750783.0
2021-06-16 10:15:00,200.21,200.8,199.91,200.32,691038.0,200.21,200.8,199.91,200.32,691038.0
2021-06-16 10:20:00,200.4,200.45,199.83,199.95,349992.0,200.4,200.45,199.83,199.95,349992.0
2021-06-16 10:25:00,200.0,200.31,199.73,199.78,276009.0,200.0,200.31,199.73,199.78,276009.0
2021-06-16 10:30:00,199.77,199.84,199.44,199.57,300072.0,199.77,199.84,199.44,199.57,300072.0
2021-06-16 10:35:00,199.63,199.69,199.3,199.6,249144.0,199.63,199.69,199.3,199.6,249144.0
2021-06-16 10:40:00,199.57,199.82,199.14,199.75,392634.0,199.57,199.82,199.14,199.75,392634.0
2021-06-16 10:45:00,199.74,199.8,198.89,199.02,541791.0,199.74,199.8,198.89,199.02,541791.0
2021-06-16 10:50:00,199.05,199.23,198.77,199.09,312144.0,199.05,199.23,198.77,199.09,312144.0
2021-06-16 10:55:00,199.1,199.24,198.78,199.14,285027.0,199.1,199.24,198.78,199.14,285027.0
2021-06-16 11:00:00,199.17,199.32,199.01,199.05,225504.0,199.17,199.32,199.01,199.05,225504.0
2021-06-16 11:05:00,199.0,199.02,198.1,198.28,550932.0,199.0,199.02,198.1,198.28,550932.0
2021-06-16 11:10:00,198.32,198.41,197.83,198.28,519903.0,198.32,198.41,197.83,198.28,519903.0
2021-06-16 11:15:00,198.29,198.55,198.12,198.53,437838.0,198.29,198.55,198.12,198.53,437838.0
2021-06-16 11:20:00,198.45,198.6,198.17,198.29,585015.0,198.45,198.6,198.17,198.29,585015.0
2021-06-16 11:25:00,198.29,198.61,198.2,198.46,204246.0,198.29,198.61,198.2,198.46,204246.0
2021-06-16 11:30:00,198.47,198.69,198.2,198.59,271419.0,198.47,198.69,198.2,198.59,271419.0
2021-06-16 11:35:00,198.47,198.7,198.28,198.55,343794.0,198.47,198.7,198.28,198.55,343794.0
2021-06-16 11:40:00,198.57,199.37,198.57,199.27,631752.0,198.57,199.37,198.57,199.27,631752.0
2021-06-16 11:45:00,199.2,199.73,199.14,199.51,570588.0,199.2,199.73,199.14,199.51,570588.0
2021-06-16 11:50:00,199.58,199.75,199.35,199.63,329649.0,199.58,199.75,199.35,199.63,329649.0
2021-06-16 11:55:00,199.6,199.67,199.26,199.65,295659.0,199.6,199.67,199.26,199.65,295659.0
2021-06-16 12:00:00,199.66,200.04,199.53,199.85,360411.0,199.66,200.04,199.53,199.85,360411.0
2021-06-16 12:05:00,199.85,200.11,199.58,199.61,334476.0,199.85,200.11,199.58,199.61,334476.0
2021-06-16 12:10:00,199.65,199.65,198.9,199.03,362973.0,199.65,199.65,198.9,199.03,362973.0
2021-06-16 12:15:00,199.06,199.3,199.01,199.25,128133.0,199.06,199.3,199.01,199.25,128133.0
2021-06-16 12:20:00,199.18,199.22,198.69,198.83,180273.0,199.18,199.22,198.69,198.83,180273.0
2021-06-16 12:25:00,198.82,198.82,198.41,198.65,286533.0,198.82,198.82,198.41,198.65,286533.0
2021-06-16 12:30:00,198.69,199.03,198.65,198.96,194937.0,198.69,199.03,198.65,198.96,194937.0
2021-06-16 12:35:00,199.0,199.17,198.6,199.12,234426.0,199.0,199.17,198.6,199.12,234426.0
2021-06-16 12:40:00,199.15,199.5,199.03,199.13,290286.0,199.15,199.5,199.03,199.13,290286.0
2021-06-16 12:45:00,199.08,199.41,199.04,199.35,103986.0,199.08,199.41,199.04,199.35,103986.0
2021-06-16 12:50:00,199.37,199.96,199.35,199.88,367977.0,199.37,199.96,199.35,199.88,367977.0
2021-06-16 12:55:00,199.88,200.49,199.88,200.44,826854.0,199.88,200.49,199.88,200.44,826854.0
2021-06-16 13:00:00,200.44,201.02,200.14,200.85,794670.0,200.44,201.02,200.14,200.85,794670.0
2021-06-16 13:05:00,200.89,201.31,200.65,200.83,641571.0,200.89,201.31,200.65,200.83,641571.0
2021-06-16 13:10:00,200.79,201.39,200.78,201.17,576894.0,200.79,201.39,200.78,201.17,576894.0
2021-06-16 13:15:00,201.18,201.63,201.06,201.23,562380.0,201.18,201.63,201.06,201.23,562380.0
2021-06-16 13:20:00,201.2,201.53,201.2,201.34,403176.0,201.2,201.53,201.2,201.34,403176.0
2021-06-16 13:25:00,201.37,201.46,200.96,201.3,285654.0,201.37,201.46,200.96,201.3,285654.0
2021-06-16 13:30:00,201.31,202.01,201.05,201.83,564027.0,201.31,202.01,201.05,201.83,564027.0
2021-06-16 13:35:00,201.89,202.17,201.77,201.91,576813.0,201.89,202.17,201.77,201.91,576813.0
2021-06-16 13:40:00,201.91,202.0,201.68,201.83,292566.0,201.91,202.0,201.68,201.83,292566.0
2021-06-16 13:45:00,201.76,201.93,201.43,201.45,254505.0,201.76,201.93,201.43,201.45,254505.0
2021-06-16 13:50:00,201.45,201.68,201.26,201.51,251061.0,201.45,201.68,201.26,201.51,251061.0
2021-06-16 13:55:00,201.49,201.49,200.9,201.07,302808.0,201.49,201.49,200.9,201.07,302808.0
2021-06-16 14:00:00,201.02,201.02,199.22,199.97,1370226.0,201.02,201.02,199.22,199.97,1370226.0
2021-06-16 14:05:00,200.17,201.25,199.88,200.74,624579.0,200.17,201.25,199.88,200.74,624579.0
2021-06-16 14:10:00,200.7,200.92,199.77,200.09,563190.0,200.7,200.92,199.77,200.09,563190.0
2021-06-16 14:15:00,200.04,200.04,198.41,198.62,932301.0,200.04,200.04,198.41,198.62,932301.0
2021-06-16 14:20:00,198.61,199.55,198.54,199.4,623586.0,198.61,199.55,198.54,199.4,623586.0
2021-06-16 14:25:00,199.33,200.31,199.26,199.77,782655.0,199.33,200.31,199.26,199.77,782655.0
2021-06-16 14:30:00,199.72,200.56,199.29,199.95,708246.0,199.72,200.56,199.29,199.95,708246.0
2021-06-16 14:35:00,200.06,200.62,199.25,200.22,795213.0,200.06,200.62,199.25,200.22,795213.0
2021-06-16 14:40:00,200.22,200.27,199.39,199.63,754539.0,200.22,200.27,199.39,199.63,754539.0
2021-06-16 14:45:00,199.63,200.76,199.39,200.09,660570.0,199.63,200.76,199.39,200.09,660570.0
2021-06-16 14:50:00,200.13,200.7,199.87,200.38,328788.0,200.13,200.7,199.87,200.38,328788.0
2021-06-16 14:55:00,200.42,201.33,200.12,201.03,715002.0,200.42,201.33,200.12,201.03,715002.0
2021-06-16 15:00:00,200.95,201.33,200.87,201.19,368937.0,200.95,201.33,200.87,201.19,368937.0
2021-06-16 15:05:00,201.21,202.41,201.13,202.24,1249101.0,201.21,202.41,201.13,202.24,1249101.0
2021-06-16 15:10:00,202.28,202.7,201.97,202.21,963642.0,202.28,202.7,201.97,202.21,963642.0
2021-06-16 15:15:00,202.2,202.58,202.1,202.54,545046.0,202.2,202.58,202.1,202.54,545046.0
2021-06-16 15:20:00,202.53,202.83,202.34,202.54,728211.0,202.53,202.83,202.34,202.54,728211.0
2021-06-16 15:25:00,202.58,202.68,201.8,201.86,529407.0,202.58,202.68,201.8,201.86,529407.0
2021-06-16 15:30:00,201.89,202.35,201.71,202.0,512382.0,201.89,202.35,201.71,202.0,512382.0
2021-06-16 15:35:00,201.97,202.42,201.73,202.39,475815.0,201.97,202.42,201.73,202.39,475815.0
2021-06-16 15:40:00,202.37,202.83,202.06,202.39,817560.0,202.37,202.83,202.06,202.39,817560.0
2021-06-16 15:45:00,202.35,202.45,201.98,202.03,489285.0,202.35,202.45,201.98,202.03,489285.0
2021-06-16 15:50:00,201.98,202.35,201.74,202.06,647469.0,201.98,202.35,201.74,202.06,647469.0
2021-06-16 15:55:00,202.08,202.21,201.5,201.6,947046.0,202.08,202.21,201.5,201.6,947046.0
2021-06-17 09:30:00,200.57,202.19,200.45,201.57,1372968.0,200.57,202.19,200.45,201.57,1372968.0
2021-06-17 09:35:00,201.5,202.53,201.4,202.26,1141755.0,201.5,202.53,201.4,202.26,1141755.0
2021-06-17 09:40:00,202.24,202.42,201.57,201.66,629319.0,202.24,202.42,201.57,201.66,629319.0
2021-06-17 09:45:00,201.76,203.25,201.75,202.9,1236990.0,201.76,203.25,201.75,202.9,1236990.0
2021-06-17 09:50:00,202.93,203.68,202.85,203.33,1127673.0,202.93,203.68,202.85,203.33,1127673.0
2021-06-17 09:55:00,203.33,203.87,203.0,203.37,1057875.0,203.33,203.87,203.0,203.37,1057875.0
2021-06-17 10:00:00,203.45,203.46,202.78,202.92,677640.0,203.45,203.46,202.78,202.92,677640.0
2021-06-17 10:05:00,203.0,203.24,202.44,202.76,570843.0,203.0,203.24,202.44,202.76,570843.0
2021-06-17 10:10:00,202.8,203.48,202.52,203.39,676677.0,202.8,203.48,202.52,203.39,676677.0
2021-06-17 10:15:00,203.41,203.81,203.04,203.61,739980.0,203.41,203.81,203.04,203.61,739980.0
2021-06-17 10:20:00,203.53,204.43,203.37,204.34,1078122.0,203.53,204.43,203.37,204.34,1078122.0
2021-06-17 10:25:00,204.35,204.58,203.94,204.13,729999.0,204.35,204.58,203.94,204.13,729999.0
2021-06-17 10:30:00,204.2,204.66,203.82,203.96,576294.0,204.2,204.66,203.82,203.96,576294.0
2021-06-17 10:35:00,204.0,204.26,203.87,204.24,516573.0,204.0,204.26,203.87,204.24,516573.0
2021-06-17 10:40:00,204.25,204.43,203.94,204.3,550506.0,204.25,204.43,203.94,204.3,550506.0
2021-06-17 10:45:00,204.38,204.51,203.91,204.34,580683.0,204.38,204.51,203.91,204.34,580683.0
2021-06-17 10:50:00,204.3,204.55,204.12,204.17,512292.0,204.3,204.55,204.12,204.17,512292.0
2021-06-17 10:55:00,204.18,204.19,203.72,204.11,499095.0,204.18,204.19,203.72,204.11,499095.0
2021-06-17 11:00:00,204.13,204.48,204.0,204.42,467340.0,204.13,204.48,204.0,204.42,467340.0
2021-06-17 11:05:00,204.41,204.91,204.35,204.91,842856.0,204.41,204.91,204.35,204.91,842856.0
2021-06-17 11:10:00,204.87,205.19,204.62,204.97,617229.0,204.87,205.19,204.62,204.97,617229.0
2021-06-17 11:15:00,204.95,205.18,204.73,204.83,659763.0,204.95,205.18,204.73,204.83,659763.0
2021-06-17 11:20:00,204.86,205.0,204.56,204.91,436344.0,204.86,205.0,204.56,204.91,436344.0
2021-06-17 11:25:00,204.93,205.44,204.71,205.39,1016280.0,204.93,205.44,204.71,205.39,1016280.0
2021-06-17 11:30:00,205.39,206.14,205.38,206.08,871908.0,205.39,206.14,205.38,206.08,871908.0
2021-06-17 11:35:00,206.04,206.24,205.76,205.88,871791.0,206.04,206.24,205.76,205.88,871791.0
2021-06-17 11:40:00,205.91,206.43,205.82,206.25,885189.0,205.91,206.43,205.82,206.25,885189.0
2021-06-17 11:45:00,206.27,206.33,205.93,206.15,452478.0,206.27,206.33,205.93,206.15,452478.0
2021-06-17 11:50:00,206.16,206.2,205.25,205.4,578727.0,206.16,206.2,205.25,205.4,578727.0
2021-06-17 11:55:00,205.42,205.48,204.86,205.01,495381.0,205.42,205.48,204.86,205.01,495381.0
2021-06-17 12:00:00,205.05,205.53,204.99,205.34,401982.0,205.05,205.53,204.99,205.34,401982.0
2021-06-17 12:05:00,205.36,205.63,205.21,205.5,279543.0,205.36,205.63,205.21,205.5,279543.0
2021-06-17 12:10:00,205.52,205.83,205.38,205.75,310461.0,205.52,205.83,205.38,205.75,310461.0
2021-06-17 12:15:00,205.76,205.82,204.51,204.65,513372.0,205.76,205.82,204.51,204.65,513372.0
2021-06-17 12:20:00,204.66,204.67,204.01,204.11,512676.0,204.66,204.67,204.01,204.11,512676.0
2021-06-17 12:25:00,204.09,204.57,204.05,204.26,517509.0,204.09,204.57,204.05,204.26,517509.0
2021-06-17 12:30:00,204.26,204.61,203.84,204.61,431058.0,204.26,204.61,203.84,204.61,431058.0
2021-06-17 12:35:00,204.61,205.02,204.5,205.0,497451.0,204.61,205.02,204.5,205.0,497451.0
2021-06-17 12:40:00,205.0,205.02,204.67,204.88,311895.0,205.0,205.02,204.67,204.88,311895.0
2021-06-17 12:45:00,204.88,205.09,204.45,204.72,330411.0,204.88,205.09,204.45,204.72,330411.0
2021-06-17 12:50:00,204.74,205.04,204.57,204.82,258597.0,204.74,205.04,204.57,204.82,258597.0
2021-06-17 12:55:00,204.89,205.14,204.65,204.98,349809.0,204.89,205.14,204.65,204.98,349809.0
2021-06-17 13:00:00,204.99,205.2,204.95,205.08,206139.0,204.99,205.2,204.95,205.08,206139.0
2021-06-17 13:05:00,205.07,205.73,204.98,205.65,383928.0,205.07,205.73,204.98,205.65,383928.0
2021-06-17 13:10:00,205.61,205.63,205.22,205.5,226056.0,205.61,205.63,205.22,205.5,226056.0
2021-06-17 13:15:00,205.57,205.6,205.3,205.41,153021.0,205.57,205.6,205.3,205.41,153021.0
2021-06-17 13:20:00,205.42,205.82,205.41,205.64,295239.0,205.42,205.82,205.41,205.64,295239.0
2021-06-17 13:25:00,205.63,205.92,205.52,205.87,363399.0,205.63,205.92,205.52,205.87,363399.0
2021-06-17 13:30:00,205.88,206.48,205.71,206.32,689646.0,205.88,206.48,205.71,206.32,689646.0
2021-06-17 13:35:00,206.32,206.5,206.07,206.31,518721.0,206.32,206.5,206.07,206.31,518721.0
2021-06-17 13:40:00,206.32,207.0,206.25,206.98,732828.0,206.32,207.0,206.25,206.98,732828.0
2021-06-17 13:45:00,206.99,206.99,206.62,206.92,529611.0,206.99,206.99,206.62,206.92,529611.0
2021-06-17 13:50:00,206.94,207.16,206.54,206.54,594708.0,206.94,207.16,206.54,206.54,594708.0
2021-06-17 13:55:00,206.6,206.82,206.37,206.64,487230.0,206.6,206.82,206.37,206.64,487230.0
2021-06-17 14:00:00,206.64,206.82,206.22,206.35,385008.0,206.64,206.82,206.22,206.35,385008.0
2021-06-17 14:05:00,206.34,206.49,205.91,206.1,563229.0,206.34,206.49,205.91,206.1,563229.0
2021-06-17 14:10:00,206.12,206.62,206.12,206.47,339960.0,206.12,206.62,206.12,206.47,339960.0
2021-06-17 14:15:00,206.52,207.05,206.46,206.81,550560.0,206.52,207.05,206.46,206.81,550560.0
2021-06-17 14:20:00,206.8,206.98,206.52,206.93,361977.0,206.8,206.98,206.52,206.93,361977.0
2021-06-17 14:25:00,206.94,207.02,206.3,206.59,376959.0,206.94,207.02,206.3,206.59,376959.0
2021-06-17 14:30:00,206.62,206.8,206.43,206.57,236247.0,206.62,206.8,206.43,206.57,236247.0
2021-06-17 14:35:00,206.57,206.71,206.39,206.47,334881.0,206.57,206.71,206.39,206.47,334881.0
2021-06-17 14:40:00,206.46,206.5,206.2,206.29,253224.0,206.46,206.5,206.2,206.29,253224.0
2021-06-17 14:45:00,206.27,206.52,206.0,206.14,531189.0,206.27,206.52,206.0,206.14,531189.0
2021-06-17 14:50:00,206.12,206.5,206.07,206.41,361866.0,206.12,206.5,206.07,206.41,361866.0
2021-06-17 14:55:00,206.35,206.57,206.17,206.21,383865.0,206.35,206.57,206.17,206.21,383865.0
2021-06-17 15:00:00,206.19,206.5,205.78,206.44,517101.0,206.19,206.5,205.78,206.44,517101.0
2021-06-17 15:05:00,206.44,206.46,205.95,206.1,341253.0,206.44,206.46,205.95,206.1,341253.0
2021-06-17 15:10:00,206.09,206.65,206.07,206.54,519399.0,206.09,206.65,206.07,206.54,519399.0
2021-06-17 15:15:00,206.51,206.56,206.35,206.38,308616.0,206.51,206.56,206.35,206.38,308616.0
2021-06-17 15:20:00,206.38,206.44,206.09,206.15,264018.0,206.38,206.44,206.09,206.15,264018.0
2021-06-17 15:25:00,206.15,206.32,205.75,205.86,317538.0,206.15,206.32,205.75,205.86,317538.0
2021-06-17 15:30:00,205.83,206.31,205.81,205.95,313182.0,205.83,206.31,205.81,205.95,313182.0
2021-06-17 15:35:00,205.97,206.07,205.7,206.0,388893.0,205.97,206.07,205.7,206.0,388893.0
2021-06-17 15:40:00,205.99,206.31,205.92,206.2,254778.0,205.99,206.31,205.92,206.2,254778.0
2021-06-17 15:45:00,206.21,206.54,205.98,206.36,543822.0,206.21,206.54,205.98,206.36,543822.0
2021-06-17 15:50:00,206.43,206.64,205.94,205.98,498954.0,206.43,206.64,205.94,205.98,498954.0
2021-06-17 15:55:00,205.99,206.2,205.33,205.53,776325.0,205.99,206.2,205.33,205.53,776325.0
2021-06-18 09:30:00,204.4,205.4,204.0,204.53,2903001.0,204.4,205.4,204.0,204.53,2903001.0
2021-06-18 09:35:00,204.52,206.13,203.93,205.96,1477176.0,204.52,206.13,203.93,205.96,1477176.0
2021-06-18 09:40:00,205.96,206.54,205.53,205.73,1001472.0,205.96,206.54,205.53,205.73,1001472.0
2021-06-18 09:45:00,205.67,206.8,205.45,206.04,892278.0,205.67,206.8,205.45,206.04,892278.0
2021-06-18 09:50:00,206.1,206.25,205.13,205.32,708489.0,206.1,206.25,205.13,205.32,708489.0
2021-06-18 09:55:00,205.26,206.13,205.26,205.52,708009.0,205.26,206.13,205.26,205.52,708009.0
2021-06-18 10:00:00,205.51,205.76,204.95,205.1,541296.0,205.51,205.76,204.95,205.1,541296.0
2021-06-18 10:05:00,205.11,205.88,205.0,205.63,652575.0,205.11,205.88,205.0,205.63,652575.0
2021-06-18 10:10:00,205.67,205.82,204.93,205.12,390066.0,205.67,205.82,204.93,205.12,390066.0
2021-06-18 10:15:00,205.05,205.17,204.42,204.79,469266.0,205.05,205.17,204.42,204.79,469266.0
2021-06-18 10:20:00,204.76,205.22,204.67,205.1,326964.0,204.76,205.22,204.67,205.1,326964.0
2021-06-18 10:25:00,205.14,205.37,204.87,205.2,293952.0,205.14,205.37,204.87,205.2,293952.0
2021-06-18 10:30:00,205.2,205.42,204.42,205.37,412164.0,205.2,205.42,204.42,205.37,412164.0
2021-06-18 10:35:00,205.34,205.82,205.27,205.79,589809.0,205.34,205.82,205.27,205.79,589809.0
2021-06-18 10:40:00,205.76,205.83,205.4,205.71,491733.0,205.76,205.83,205.4,205.71,491733.0
2021-06-18 10:45:00,205.71,205.87,205.39,205.67,360234.0,205.71,205.87,205.39,205.67,360234.0
2021-06-18 10:50:00,205.74,205.8,205.13,205.28,287772.0,205.74,205.8,205.13,205.28,287772.0
2021-06-18 10:55:00,205.33,205.77,205.23,205.43,426900.0,205.33,205.77,205.23,205.43,426900.0
2021-06-18 11:00:00,205.39,206.12,205.34,205.78,514089.0,205.39,206.12,205.34,205.78,514089.0
2021-06-18 11:05:00,205.73,205.76,205.37,205.45,241005.0,205.73,205.76,205.37,205.45,241005.0
2021-06-18 11:10:00,205.41,205.6,204.61,204.73,445731.0,205.41,205.6,204.61,204.73,445731.0
2021-06-18 11:15:00,204.73,205.13,204.67,204.85,261345.0,204.73,205.13,204.67,204.85,261345.0
2021-06-18 11:20:00,204.84,205.15,204.8,204.94,258579.0,204.84,205.15,204.8,204.94,258579.0
2021-06-18 11:25:00,204.94,205.03,204.57,204.73,270303.0,204.94,205.03,204.57,204.73,270303.0
2021-06-18 11:30:00,204.73,205.28,204.59,205.25,444426.0,204.73,205.28,204.59,205.25,444426.0
2021-06-18 11:35:00,205.25,205.83,205.17,205.62,632679.0,205.25,205.83,205.17,205.62,632679.0
2021-06-18 11:40:00,205.6,205.76,205.36,205.42,367347.0,205.6,205.76,205.36,205.42,367347.0
2021-06-18 11:45:00,205.42,205.63,205.36,205.45,186063.0,205.42,205.63,205.36,205.45,186063.0
2021-06-18 11:50:00,205.52,205.72,205.44,205.52,514479.0,205.52,205.72,205.44,205.52,514479.0
2021-06-18 11:55:00,205.47,206.09,205.28,206.03,507996.0,205.47,206.09,205.28,206.03,507996.0
2021-06-18 12:00:00,206.06,206.55,205.95,206.44,784476.0,206.06,206.55,205.95,206.44,784476.0
2021-06-18 12:05:00,206.44,206.79,206.2,206.63,690678.0,206.44,206.79,206.2,206.63,690678.0
2021-06-18 12:10:00,206.63,206.91,206.5,206.62,559377.0,206.63,206.91,206.5,206.62,559377.0
2021-06-18 12:15:00,206.64,206.81,206.5,206.81,610719.0,206.64,206.81,206.5,206.81,610719.0
2021-06-18 12:20:00,206.81,207.98,206.69,207.82,1588809.0,206.81,207.98,206.69,207.82,1588809.0
2021-06-18 12:25:00,207.79,208.4,207.79,208.26,1189908.0,207.79,208.4,207.79,208.26,1189908.0
2021-06-18 12:30:00,208.25,208.39,207.6,208.0,853113.0,208.25,208.39,207.6,208.0,853113.0
2021-06-18 12:35:00,207.98,208.11,207.65,207.66,370803.0,207.98,208.11,207.65,207.66,370803.0
2021-06-18 12:40:00,207.65,208.27,207.64,207.96,614538.0,207.65,208.27,207.64,207.96,614538.0
2021-06-18 12:45:00,207.94,208.05,207.59,207.94,408309.0,207.94,208.05,207.59,207.94,408309.0
2021-06-18 12:50:00,207.92,209.12,207.84,208.91,1556748.0,207.92,209.12,207.84,208.91,1556748.0
2021-06-18 12:55:00,208.88,209.22,208.74,208.82,768366.0,208.88,209.22,208.74,208.82,768366.0
2021-06-18 13:00:00,208.77,209.1,208.6,209.07,553227.0,208.77,209.1,208.6,209.07,553227.0
2021-06-18 13:05:00,209.03,209.09,208.8,208.93,698871.0,209.03,209.09,208.8,208.93,698871.0
2021-06-18 13:10:00,208.95,209.45,208.9,209.31,1275516.0,208.95,209.45,208.9,209.31,1275516.0
2021-06-18 13:15:00,209.33,209.38,208.87,209.12,576525.0,209.33,209.38,208.87,209.12,576525.0
2021-06-18 13:20:00,209.1,209.13,208.42,208.5,525588.0,209.1,209.13,208.42,208.5,525588.0
2021-06-18 13:25:00,208.5,208.68,208.18,208.34,445260.0,208.5,208.68,208.18,208.34,445260.0
2021-06-18 13:30:00,208.33,208.66,208.23,208.31,372324.0,208.33,208.66,208.23,208.31,372324.0
2021-06-18 13:35:00,208.31,208.56,208.05,208.25,377853.0,208.31,208.56,208.05,208.25,377853.0
2021-06-18 13:40:00,208.27,208.42,207.96,208.13,290442.0,208.27,208.42,207.96,208.13,290442.0
2021-06-18 13:45:00,208.16,208.24,207.67,207.72,402027.0,208.16,208.24,207.67,207.72,402027.0
2021-06-18 13:50:00,207.73,207.79,207.53,207.69,403467.0,207.73,207.79,207.53,207.69,403467.0
2021-06-18 13:55:00,207.67,207.72,207.44,207.62,290199.0,207.67,207.72,207.44,207.62,290199.0
2021-06-18 14:00:00,207.59,208.16,207.45,207.88,604269.0,207.59,208.16,207.45,207.88,604269.0
2021-06-18 14:05:00,207.89,208.36,207.79,208.11,610371.0,207.89,208.36,207.79,208.11,610371.0
2021-06-18 14:10:00,208.09,208.33,207.98,208.06,287496.0,208.09,208.33,207.98,208.06,287496.0
2021-06-18 14:15:00,208.07,208.16,207.78,207.78,213135.0,208.07,208.16,207.78,207.78,213135.0
2021-06-18 14:20:00,207.8,208.16,207.27,207.35,298056.0,207.8,208.16,207.27,207.35,298056.0
2021-06-18 14:25:00,207.4,207.66,207.2,207.48,222228.0,207.4,207.66,207.2,207.48,222228.0
2021-06-18 14:30:00,207.5,207.69,207.18,207.31,203535.0,207.5,207.69,207.18,207.31,203535.0
2021-06-18 14:35:00,207.34,207.48,206.9,207.21,344916.0,207.34,207.48,206.9,207.21,344916.0
2021-06-18 14:40:00,207.17,207.21,206.41,206.46,730281.0,207.17,207.21,206.41,206.46,730281.0
2021-06-18 14:45:00,206.47,206.69,206.41,206.5,333567.0,206.47,206.69,206.41,206.5,333567.0
2021-06-18 14:50:00,206.51,206.83,206.27,206.31,547437.0,206.51,206.83,206.27,206.31,547437.0
2021-06-18 14:55:00,206.29,206.4,205.89,206.04,353496.0,206.29,206.4,205.89,206.04,353496.0
2021-06-18 15:00:00,206.04,206.54,205.79,206.23,441597.0,206.04,206.54,205.79,206.23,441597.0
2021-06-18 15:05:00,206.22,206.34,205.79,205.8,319548.0,206.22,206.34,205.79,205.8,319548.0
2021-06-18 15:10:00,205.83,206.27,205.82,206.08,323799.0,205.83,206.27,205.82,206.08,323799.0
2021-06-18 15:15:00,206.07,206.5,205.9,206.46,379542.0,206.07,206.5,205.9,206.46,379542.0
2021-06-18 15:20:00,206.5,206.95,206.41,206.9,520563.0,206.5,206.95,206.41,206.9,520563.0
2021-06-18 15:25:00,206.87,207.01,206.73,206.78,258963.0,206.87,207.01,206.73,206.78,258963.0
2021-06-18 15:30:00,206.79,207.05,206.47,206.68,499077.0,206.79,207.05,206.47,206.68,499077.0
2021-06-18 15:35:00,206.65,206.99,206.59,206.98,282402.0,206.65,206.99,206.59,206.98,282402.0
2021-06-18 15:40:00,206.95,207.46,206.91,207.34,717930.0,206.95,207.46,206.91,207.34,717930.0
2021-06-18 15:45:00,207.31,207.4,206.61,206.71,453213.0,207.31,207.4,206.61,206.71,453213.0
2021-06-18 15:50:00,206.73,208.0,206.67,207.95,1025334.0,206.73,208.0,206.67,207.95,1025334.0
2021-06-18 15:55:00,208.0,208.13,207.75,207.77,1643637.0,208.0,208.13,207.75,207.77,1643637.0
2021-06-21 09:30:00,208.16,209.19,206.5,206.57,2285055.0,208.16,209.19,206.5,206.57,2285055.0
2021-06-21 09:35:00,206.65,207.0,205.26,205.71,1280976.0,206.65,207.0,205.26,205.71,1280976.0
2021-06-21 09:40:00,205.68,206.06,204.57,205.08,1593291.0,205.68,206.06,204.57,205.08,1593291.0
2021-06-21 09:45:00,205.04,205.3,204.11,204.87,1413828.0,205.04,205.3,204.11,204.87,1413828.0
2021-06-21 09:50:00,204.86,205.21,204.13,205.03,1133754.0,204.86,205.21,204.13,205.03,1133754.0
2021-06-21 09:55:00,205.07,205.49,204.79,205.25,886107.0,205.07,205.49,204.79,205.25,886107.0
2021-06-21 10:00:00,205.27,205.79,204.94,205.58,849300.0,205.27,205.79,204.94,205.58,849300.0
2021-06-21 10:05:00,205.58,205.63,204.5,204.92,624765.0,205.58,205.63,204.5,204.92,624765.0
2021-06-21 10:10:00,204.86,205.11,203.68,204.1,820518.0,204.86,205.11,203.68,204.1,820518.0
2021-06-21 10:15:00,204.13,204.56,203.11,203.25,1071288.0,204.13,204.56,203.11,203.25,1071288.0
2021-06-21 10:20:00,203.33,203.68,202.96,203.53,962040.0,203.33,203.68,202.96,203.53,962040.0
2021-06-21 10:25:00,203.56,203.96,203.47,203.53,615951.0,203.56,203.96,203.47,203.53,615951.0
2021-06-21 10:30:00,203.5,204.29,203.44,204.18,542976.0,203.5,204.29,203.44,204.18,542976.0
2021-06-21 10:35:00,204.12,204.6,203.93,204.27,593394.0,204.12,204.6,203.93,204.27,593394.0
2021-06-21 10:40:00,204.34,204.81,204.19,204.49,562500.0,204.34,204.81,204.19,204.49,562500.0
2021-06-21 10:45:00,204.45,204.7,204.17,204.33,295353.0,204.45,204.7,204.17,204.33,295353.0
2021-06-21 10:50:00,204.37,205.17,204.37,205.11,537171.0,204.37,205.17,204.37,205.11,537171.0
2021-06-21 10:55:00,205.08,205.29,204.67,204.87,617130.0,205.08,205.29,204.67,204.87,617130.0
2021-06-21 11:00:00,204.81,205.88,204.81,205.77,653040.0,204.81,205.88,204.81,205.77,653040.0
2021-06-21 11:05:00,205.74,206.6,205.7,206.2,760467.0,205.74,206.6,205.7,206.2,760467.0
2021-06-21 11:10:00,206.2,206.34,205.73,205.98,481953.0,206.2,206.34,205.73,205.98,481953.0
2021-06-21 11:15:00,206.0,206.2,205.68,206.2,397170.0,206.0,206.2,205.68,206.2,397170.0
2021-06-21 11:20:00,206.15,206.75,205.67,206.55,633342.0,206.15,206.75,205.67,206.55,633342.0
2021-06-21 11:25:00,206.56,206.79,206.21,206.24,517959.0,206.56,206.79,206.21,206.24,517959.0
2021-06-21 11:30:00,206.26,206.39,205.58,205.59,512343.0,206.26,206.39,205.58,205.59,512343.0
2021-06-21 11:35:00,205.63,206.04,205.63,205.92,331809.0,205.63,206.04,205.63,205.92,331809.0
2021-06-21 11:40:00,205.93,206.82,205.84,206.67,539007.0,205.93,206.82,205.84,206.67,539007.0
2021-06-21 11:45:00,206.68,207.08,206.62,206.93,667713.0,206.68,207.08,206.62,206.93,667713.0
2021-06-21 11:50:00,206.88,206.89,206.21,206.34,452175.0,206.88,206.89,206.21,206.34,452175.0
2021-06-21 11:55:00,206.33,206.89,206.33,206.44,353889.0,206.33,206.89,206.33,206.44,353889.0
2021-06-21 12:00:00,206.41,207.16,206.41,206.75,466746.0,206.41,207.16,206.41,206.75,466746.0
2021-06-21 12:05:00,206.79,206.86,206.32,206.63,392121.0,206.79,206.86,206.32,206.63,392121.0
2021-06-21 12:10:00,206.65,206.78,206.5,206.61,193713.0,206.65,206.78,206.5,206.61,193713.0
2021-06-21 12:15:00,206.58,207.11,206.53,207.11,303330.0,206.58,207.11,206.53,207.11,303330.0
2021-06-21 12:20:00,207.1,207.24,206.7,206.81,318699.0,207.1,207.24,206.7,206.81,318699.0
2021-06-21 12:25:00,206.83,207.2,206.67,206.98,297573.0,206.83,207.2,206.67,206.98,297573.0
2021-06-21 12:30:00,207.01,207.19,206.7,206.92,288768.0,207.01,207.19,206.7,206.92,288768.0
2021-06-21 12:35:00,206.92,207.9,206.92,207.77,632379.0,206.92,207.9,206.92,207.77,632379.0
2021-06-21 12:40:00,207.75,208.13,207.59,208.06,571116.0,207.75,208.13,207.59,208.06,571116.0
2021-06-21 12:45:00,208.01,208.24,207.63,207.68,409917.0,208.01,208.24,207.63,207.68,409917.0
2021-06-21 12:50:00,207.7,207.9,207.57,207.68,249513.0,207.7,207.9,207.57,207.68,249513.0
2021-06-21 12:55:00,207.71,208.0,207.42,207.53,363108.0,207.71,208.0,207.42,207.53,363108.0
2021-06-21 13:00:00,207.53,207.66,207.09,207.17,399573.0,207.53,207.66,207.09,207.17,399573.0
2021-06-21 13:05:00,207.19,207.45,207.11,207.34,220812.0,207.19,207.45,207.11,207.34,220812.0
2021-06-21 13:10:00,207.36,207.63,207.28,207.32,301131.0,207.36,207.63,207.28,207.32,301131.0
2021-06-21 13:15:00,207.28,208.53,207.26,208.37,711783.0,207.28,208.53,207.26,208.37,711783.0
2021-06-21 13:20:00,208.39,208.65,208.22,208.44,428577.0,208.39,208.65,208.22,208.44,428577.0
2021-06-21 13:25:00,208.52,208.69,208.3,208.51,385245.0,208.52,208.69,208.3,208.51,385245.0
2021-06-21 13:30:00,208.53,209.26,208.52,208.61,754071.0,208.53,209.26,208.52,208.61,754071.0
2021-06-21 13:35:00,208.66,209.56,208.65,209.54,756126.0,208.66,209.56,208.65,209.54,756126.0
2021-06-21 13:40:00,209.54,209.83,209.1,209.17,979989.0,209.54,209.83,209.1,209.17,979989.0
2021-06-21 13:45:00,209.21,209.37,208.93,209.09,451044.0,209.21,209.37,208.93,209.09,451044.0
2021-06-21 13:50:00,209.08,209.51,209.07,209.39,412320.0,209.08,209.51,209.07,209.39,412320.0
2021-06-21 13:55:00,209.37,209.56,208.92,209.39,319929.0,209.37,209.56,208.92,209.39,319929.0
2021-06-21 14:00:00,209.36,210.3,209.2,209.58,1100052.0,209.36,210.3,209.2,209.58,1100052.0
2021-06-21 14:05:00,209.62,210.46,209.57,210.06,820005.0,209.62,210.46,209.57,210.06,820005.0
2021-06-21 14:10:00,210.1,210.24,209.53,209.74,540033.0,210.1,210.24,209.53,209.74,540033.0
2021-06-21 14:15:00,209.71,210.0,209.52,209.69,350133.0,209.71,210.0,209.52,209.69,350133.0
2021-06-21 14:20:00,209.64,210.07,209.52,209.74,313500.0,209.64,210.07,209.52,209.74,313500.0
2021-06-21 14:25:00,209.69,210.0,209.57,209.9,292905.0,209.69,210.0,209.57,209.9,292905.0
2021-06-21 14:30:00,209.89,210.0,209.58,209.89,203979.0,209.89,210.0,209.58,209.89,203979.0
2021-06-21 14:35:00,209.9,210.05,208.95,208.95,590325.0,209.9,210.05,208.95,208.95,590325.0
2021-06-21 14:40:00,208.97,209.26,208.8,209.04,415356.0,208.97,209.26,208.8,209.04,415356.0
2021-06-21 14:45:00,209.0,209.07,208.4,208.43,479598.0,209.0,209.07,208.4,208.43,479598.0
2021-06-21 14:50:00,208.45,208.81,208.41,208.68,394743.0,208.45,208.81,208.41,208.68,394743.0
2021-06-21 14:55:00,208.67,209.67,208.36,209.41,858066.0,208.67,209.67,208.36,209.41,858066.0
2021-06-21 15:00:00,209.42,209.91,209.1,209.38,925125.0,209.42,209.91,209.1,209.38,925125.0
2021-06-21 15:05:00,209.31,209.5,208.85,208.99,415632.0,209.31,209.5,208.85,208.99,415632.0
2021-06-21 15:10:00,208.99,208.99,208.33,208.44,543678.0,208.99,208.99,208.33,208.44,543678.0
2021-06-21 15:15:00,208.46,208.47,207.9,207.93,716859.0,208.46,208.47,207.9,207.93,716859.0
2021-06-21 15:20:00,207.98,208.08,207.1,207.27,955299.0,207.98,208.08,207.1,207.27,955299.0
2021-06-21 15:25:00,207.29,207.73,206.7,207.67,837882.0,207.29,207.73,206.7,207.67,837882.0
2021-06-21 15:30:00,207.64,207.79,207.39,207.62,342435.0,207.64,207.79,207.39,207.62,342435.0
2021-06-21 15:35:00,207.64,207.77,207.29,207.58,300309.0,207.64,207.77,207.29,207.58,300309.0
2021-06-21 15:40:00,207.58,207.65,207.02,207.17,371421.0,207.58,207.65,207.02,207.17,371421.0
2021-06-21 15:45:00,207.16,207.32,206.85,207.08,511053.0,207.16,207.32,206.85,207.08,511053.0
2021-06-21 15:50:00,207.15,207.34,206.69,207.18,561444.0,207.15,207.34,206.69,207.18,561444.0
2021-06-21 15:55:00,207.25,207.25,206.87,206.94,844794.0,207.25,207.25,206.87,206.94,844794.0
2021-06-22 09:30:00,206.09,207.49,206.01,206.87,1272342.0,206.09,207.49,206.01,206.87,1272342.0
2021-06-22 09:35:00,206.83,208.6,206.83,208.03,1397889.0,206.83,208.6,206.83,208.03,1397889.0
2021-06-22 09:40:00,207.93,208.03,206.17,206.48,975096.0,207.93,208.03,206.17,206.48,975096.0
2021-06-22 09:45:00,206.47,206.99,205.41,205.83,938037.0,206.47,206.99,205.41,205.83,938037.0
2021-06-22 09:50:00,205.8,205.99,205.17,205.6,813294.0,205.8,205.99,205.17,205.6,813294.0
2021-06-22 09:55:00,205.6,206.59,205.57,206.55,740661.0,205.6,206.59,205.57,206.55,740661.0
2021-06-22 10:00:00,206.59,207.37,205.52,207.22,1044828.0,206.59,207.37,205.52,207.22,1044828.0
2021-06-22 10:05:00,207.28,207.61,206.81,206.89,880782.0,207.28,207.61,206.81,206.89,880782.0
2021-06-22 10:10:00,206.99,207.01,205.6,206.07,823749.0,206.99,207.01,205.6,206.07,823749.0
2021-06-22 10:15:00,206.06,206.42,205.55,206.31,500442.0,206.06,206.42,205.55,206.31,500442.0
2021-06-22 10:20:00,206.38,206.63,206.07,206.33,440994.0,206.38,206.63,206.07,206.33,440994.0
2021-06-22 10:25:00,206.3,206.85,205.83,206.73,551709.0,206.3,206.85,205.83,206.73,551709.0
2021-06-22 10:30:00,206.72,207.21,206.26,206.46,585588.0,206.72,207.21,206.26,206.46,585588.0
2021-06-22 10:35:00,206.44,206.68,206.0,206.29,344889.0,206.44,206.68,206.0,206.29,344889.0
2021-06-22 10:40:00,206.28,206.6,205.9,205.94,427140.0,206.28,206.6,205.9,205.94,427140.0
2021-06-22 10:45:00,205.87,206.1,205.59,205.99,462192.0,205.87,206.1,205.59,205.99,462192.0
2021-06-22 10:50:00,206.0,206.65,205.7,206.54,561459.0,206.0,206.65,205.7,206.54,561459.0
2021-06-22 10:55:00,206.54,207.0,206.37,206.96,717591.0,206.54,207.0,206.37,206.96,717591.0
2021-06-22 11:00:00,206.97,207.96,206.94,207.67,1016028.0,206.97,207.96,206.94,207.67,1016028.0
2021-06-22 11:05:00,207.66,207.99,207.55,207.83,660756.0,207.66,207.99,207.55,207.83,660756.0
2021-06-22 11:10:00,207.87,208.02,207.41,207.71,611898.0,207.87,208.02,207.41,207.71,611898.0
2021-06-22 11:15:00,207.72,207.9,207.29,207.34,408183.0,207.72,207.9,207.29,207.34,408183.0
2021-06-22 11:20:00,207.38,208.34,207.35,208.07,820827.0,207.38,208.34,207.35,208.07,820827.0
2021-06-22 11:25:00,208.05,208.52,207.92,208.42,834045.0,208.05,208.52,207.92,208.42,834045.0
2021-06-22 11:30:00,208.43,208.85,208.34,208.52,623466.0,208.43,208.85,208.34,208.52,623466.0
2021-06-22 11:35:00,208.5,208.74,208.29,208.49,499002.0,208.5,208.74,208.29,208.49,499002.0
2021-06-22 11:40:00,208.49,208.49,207.92,208.14,458799.0,208.49,208.49,207.92,208.14,458799.0
2021-06-22 11:45:00,208.16,208.52,207.99,208.46,232464.0,208.16,208.52,207.99,208.46,232464.0
2021-06-22 11:50:00,208.5,208.99,208.43,208.75,651612.0,208.5,208.99,208.43,208.75,651612.0
2021-06-22 11:55:00,208.73,208.88,208.0,208.11,489858.0,208.73,208.88,208.0,208.11,489858.0
2021-06-22 12:00:00,208.14,208.66,208.14,208.23,346767.0,208.14,208.66,208.14,208.23,346767.0
2021-06-22 12:05:00,208.26,208.52,208.17,208.4,225756.0,208.26,208.52,208.17,208.4,225756.0
2021-06-22 12:10:00,208.44,208.92,208.27,208.79,380274.0,208.44,208.92,208.27,208.79,380274.0
2021-06-22 12:15:00,208.79,208.82,208.49,208.62,243312.0,208.79,208.82,208.49,208.62,243312.0
2021-06-22 12:20:00,208.65,209.23,208.61,209.03,414138.0,208.65,209.23,208.61,209.03,414138.0
2021-06-22 12:25:00,209.05,209.36,208.84,209.21,525186.0,209.05,209.36,208.84,209.21,525186.0
2021-06-22 12:30:00,209.24,209.43,208.91,209.0,298053.0,209.24,209.43,208.91,209.0,298053.0
2021-06-22 12:35:00,209.03,209.25,208.61,208.71,281937.0,209.03,209.25,208.61,208.71,281937.0
2021-06-22 12:40:00,208.68,209.15,208.68,208.96,163992.0,208.68,209.15,208.68,208.96,163992.0
2021-06-22 12:45:00,208.94,209.22,208.93,209.04,228966.0,208.94,209.22,208.93,209.04,228966.0
2021-06-22 12:50:00,209.03,209.52,208.97,209.16,510294.0,209.03,209.52,208.97,209.16,510294.0
2021-06-22 12:55:00,209.16,209.33,208.84,208.89,297600.0,209.16,209.33,208.84,208.89,297600.0
2021-06-22 13:00:00,208.84,209.15,208.77,208.81,164790.0,208.84,209.15,208.77,208.81,164790.0
2021-06-22 13:05:00,208.83,209.03,208.77,208.97,153891.0,208.83,209.03,208.77,208.97,153891.0
2021-06-22 13:10:00,209.02,209.08,208.61,208.62,197073.0,209.02,209.08,208.61,208.62,197073.0
2021-06-22 13:15:00,208.62,208.63,207.62,207.71,736467.0,208.62,208.63,207.62,207.71,736467.0
2021-06-22 13:20:00,207.7,208.0,207.51,207.89,394662.0,207.7,208.0,207.51,207.89,394662.0
2021-06-22 13:25:00,207.89,208.02,207.72,207.78,199476.0,207.89,208.02,207.72,207.78,199476.0
2021-06-22 13:30:00,207.81,207.83,207.4,207.65,225252.0,207.81,207.83,207.4,207.65,225252.0
2021-06-22 13:35:00,207.63,208.17,207.63,208.03,288648.0,207.63,208.17,207.63,208.03,288648.0
2021-06-22 13:40:00,208.04,208.15,207.64,207.86,208152.0,208.04,208.15,207.64,207.86,208152.0
2021-06-22 13:45:00,207.84,208.05,207.62,208.04,202299.0,207.84,208.05,207.62,208.04,202299.0
2021-06-22 13:50:00,208.04,208.31,207.9,208.23,233565.0,208.04,208.31,207.9,208.23,233565.0
2021-06-22 13:55:00,208.27,208.45,207.95,208.23,201264.0,208.27,208.45,207.95,208.23,201264.0
2021-06-22 14:00:00,208.22,208.5,207.92,208.37,220215.0,208.22,208.5,207.92,208.37,220215.0
2021-06-22 14:05:00,208.35,208.47,208.05,208.31,153558.0,208.35,208.47,208.05,208.31,153558.0
2021-06-22 14:10:00,208.27,208.55,208.19,208.55,103224.0,208.27,208.55,208.19,208.55,103224.0
2021-06-22 14:15:00,208.57,208.67,208.35,208.59,186135.0,208.57,208.67,208.35,208.59,186135.0
2021-06-22 14:20:00,208.55,208.57,208.24,208.4,124971.0,208.55,208.57,208.24,208.4,124971.0
2021-06-22 14:25:00,208.35,208.5,208.02,208.25,182505.0,208.35,208.5,208.02,208.25,182505.0
2021-06-22 14:30:00,208.21,208.27,207.79,207.79,223605.0,208.21,208.27,207.79,207.79,223605.0
2021-06-22 14:35:00,207.79,207.9,207.59,207.82,190065.0,207.79,207.9,207.59,207.82,190065.0
2021-06-22 14:40:00,207.79,208.19,207.75,208.19,207468.0,207.79,208.19,207.75,208.19,207468.0
2021-06-22 14:45:00,208.17,208.32,208.03,208.26,236370.0,208.17,208.32,208.03,208.26,236370.0
2021-06-22 14:50:00,208.27,208.44,208.13,208.39,228837.0,208.27,208.44,208.13,208.39,228837.0
2021-06-22 14:55:00,208.41,208.95,208.27,208.61,510408.0,208.41,208.95,208.27,208.61,510408.0
2021-06-22 15:00:00,208.6,208.85,208.42,208.47,348264.0,208.6,208.85,208.42,208.47,348264.0
2021-06-22 15:05:00,208.49,208.68,208.36,208.5,207804.0,208.49,208.68,208.36,208.5,207804.0
2021-06-22 15:10:00,208.54,208.64,208.35,208.62,253737.0,208.54,208.64,208.35,208.62,253737.0
2021-06-22 15:15:00,208.59,208.93,208.44,208.48,418170.0,208.59,208.93,208.44,208.48,418170.0
2021-06-22 15:20:00,208.49,208.62,208.26,208.6,272961.0,208.49,208.62,208.26,208.6,272961.0
2021-06-22 15:25:00,208.6,208.83,208.54,208.75,247119.0,208.6,208.83,208.54,208.75,247119.0
2021-06-22 15:30:00,208.76,209.34,208.76,209.33,639330.0,208.76,209.34,208.76,209.33,639330.0
2021-06-22 15:35:00,209.33,209.35,208.94,209.19,332640.0,209.33,209.35,208.94,209.19,332640.0
2021-06-22 15:40:00,209.2,209.21,208.42,208.42,458481.0,209.2,209.21,208.42,208.42,458481.0
2021-06-22 15:45:00,208.44,208.5,207.99,208.0,542991.0,208.44,208.5,207.99,208.0,542991.0
2021-06-22 15:50:00,207.99,208.03,207.56,207.81,686781.0,207.99,208.03,207.56,207.81,686781.0
2021-06-22 15:55:00,207.76,207.91,207.53,207.83,852558.0,207.76,207.91,207.53,207.83,852558.0
2021-06-23 09:30:00,210.67,213.37,210.01,212.9,3917406.0,210.67,213.37,210.01,212.9,3917406.0
2021-06-23 09:35:00,212.92,215.32,212.92,214.64,3291996.0,212.92,215.32,212.92,214.64,3291996.0
2021-06-23 09:40:00,214.66,215.0,213.79,214.47,1802766.0,214.66,215.0,213.79,214.47,1802766.0
2021-06-23 09:45:00,214.44,215.74,214.44,215.39,1903191.0,214.44,215.74,214.44,215.39,1903191.0
2021-06-23 09:50:00,215.43,216.0,214.97,215.45,1425756.0,215.43,216.0,214.97,215.45,1425756.0
2021-06-23 09:55:00,215.44,216.22,215.33,215.75,1243203.0,215.44,216.22,215.33,215.75,1243203.0
2021-06-23 10:00:00,215.82,216.01,214.9,215.37,956133.0,215.82,216.01,214.9,215.37,956133.0
2021-06-23 10:05:00,215.37,215.78,215.11,215.37,664458.0,215.37,215.78,215.11,215.37,664458.0
2021-06-23 10:10:00,215.31,216.61,215.25,216.28,1568091.0,215.31,216.61,215.25,216.28,1568091.0
2021-06-23 10:15:00,216.25,217.42,216.17,217.32,1687347.0,216.25,217.42,216.17,217.32,1687347.0
2021-06-23 10:20:00,217.29,217.67,217.1,217.4,1279398.0,217.29,217.67,217.1,217.4,1279398.0
2021-06-23 10:25:00,217.43,218.17,217.2,217.84,1083957.0,217.43,218.17,217.2,217.84,1083957.0
2021-06-23 10:30:00,217.83,218.63,217.77,218.63,1494726.0,217.83,218.63,217.77,218.63,1494726.0
2021-06-23 10:35:00,218.63,218.7,217.85,218.0,1341879.0,218.63,218.7,217.85,218.0,1341879.0
2021-06-23 10:40:00,218.07,218.11,217.41,217.47,928923.0,218.07,218.11,217.41,217.47,928923.0
2021-06-23 10:45:00,217.48,217.98,217.1,217.22,1006305.0,217.48,217.98,217.1,217.22,1006305.0
2021-06-23 10:50:00,217.21,217.47,216.55,217.01,1165536.0,217.21,217.47,216.55,217.01,1165536.0
2021-06-23 10:55:00,217.01,217.67,216.59,217.46,889929.0,217.01,217.67,216.59,217.46,889929.0
2021-06-23 11:00:00,217.5,217.77,216.21,216.33,993810.0,217.5,217.77,216.21,216.33,993810.0
2021-06-23 11:05:00,216.28,216.44,215.55,216.05,1116423.0,216.28,216.44,215.55,216.05,1116423.0
2021-06-23 11:10:00,216.0,216.64,215.97,216.62,654957.0,216.0,216.64,215.97,216.62,654957.0
2021-06-23 11:15:00,216.63,217.25,216.57,217.18,728964.0,216.63,217.25,216.57,217.18,728964.0
2021-06-23 11:20:00,217.19,217.32,216.79,217.07,351444.0,217.19,217.32,216.79,217.07,351444.0
2021-06-23 11:25:00,217.06,217.66,216.6,217.39,466086.0,217.06,217.66,216.6,217.39,466086.0
2021-06-23 11:30:00,217.37,217.45,216.76,216.85,474699.0,217.37,217.45,216.76,216.85,474699.0
2021-06-23 11:35:00,216.83,217.51,216.64,217.35,505050.0,216.83,217.51,216.64,217.35,505050.0
2021-06-23 11:40:00,217.38,217.52,217.0,217.13,412470.0,217.38,217.52,217.0,217.13,412470.0
2021-06-23 11:45:00,217.17,217.22,216.84,216.84,228633.0,217.17,217.22,216.84,216.84,228633.0
2021-06-23 11:50:00,216.86,217.25,216.72,217.2,310104.0,216.86,217.25,216.72,217.2,310104.0
2021-06-23 11:55:00,217.18,217.2,216.23,216.52,423213.0,217.18,217.2,216.23,216.52,423213.0
2021-06-23 12:00:00,216.54,216.77,216.4,216.5,189627.0,216.54,216.77,216.4,216.5,189627.0
2021-06-23 12:05:00,216.5,217.41,216.48,217.33,507312.0,216.5,217.41,216.48,217.33,507312.0
2021-06-23 12:10:00,217.31,217.67,217.1,217.48,959250.0,217.31,217.67,217.1,217.48,959250.0
2021-06-23 12:15:00,217.46,217.77,217.41,217.72,638481.0,217.46,217.77,217.41,217.72,638481.0
2021-06-23 12:20:00,217.73,217.9,217.42,217.68,488697.0,217.73,217.9,217.42,217.68,488697.0
2021-06-23 12:25:00,217.68,217.87,217.48,217.62,275520.0,217.68,217.87,217.48,217.62,275520.0
2021-06-23 12:30:00,217.58,217.75,217.23,217.6,255567.0,217.58,217.75,217.23,217.6,255567.0
2021-06-23 12:35:00,217.62,217.86,216.51,216.65,672675.0,217.62,217.86,216.51,216.65,672675.0
2021-06-23 12:40:00,216.69,217.19,216.45,217.07,483252.0,216.69,217.19,216.45,217.07,483252.0
2021-06-23 12:45:00,217.11,217.29,216.81,217.23,290805.0,217.11,217.29,216.81,217.23,290805.0
2021-06-23 12:50:00,217.23,217.4,217.12,217.2,268941.0,217.23,217.4,217.12,217.2,268941.0
2021-06-23 12:55:00,217.24,217.28,217.04,217.12,156009.0,217.24,217.28,217.04,217.12,156009.0
2021-06-23 13:00:00,217.15,217.58,217.15,217.4,306822.0,217.15,217.58,217.15,217.4,306822.0
2021-06-23 13:05:00,217.42,217.82,217.39,217.67,344484.0,217.42,217.82,217.39,217.67,344484.0
2021-06-23 13:10:00,217.63,217.79,217.42,217.58,365895.0,217.63,217.79,217.42,217.58,365895.0
2021-06-23 13:15:00,217.55,217.93,217.53,217.93,351687.0,217.55,217.93,217.53,217.93,351687.0
2021-06-23 13:20:00,217.91,218.33,217.88,218.3,873567.0,217.91,218.33,217.88,218.3,873567.0
2021-06-23 13:25:00,218.33,218.4,217.92,217.99,441936.0,218.33,218.4,217.92,217.99,441936.0
2021-06-23 13:30:00,218.01,218.3,217.69,218.15,402408.0,218.01,218.3,217.69,218.15,402408.0
2021-06-23 13:35:00,218.13,218.63,218.05,218.27,700851.0,218.13,218.63,218.05,218.27,700851.0
2021-06-23 13:40:00,218.25,218.32,216.67,217.79,484677.0,218.25,218.32,216.67,217.79,484677.0
2021-06-23 13:45:00,217.83,218.2,217.8,217.88,330303.0,217.83,218.2,217.8,217.88,330303.0
2021-06-23 13:50:00,217.85,218.07,217.5,217.83,420534.0,217.85,218.07,217.5,217.83,420534.0
2021-06-23 13:55:00,217.85,217.96,217.64,217.82,205119.0,217.85,217.96,217.64,217.82,205119.0
2021-06-23 14:00:00,217.91,218.1,217.35,217.43,304170.0,217.91,218.1,217.35,217.43,304170.0
2021-06-23 14:05:00,217.43,217.89,217.4,217.77,220887.0,217.43,217.89,217.4,217.77,220887.0
2021-06-23 14:10:00,217.74,217.9,217.51,217.55,206652.0,217.74,217.9,217.51,217.55,206652.0
2021-06-23 14:15:00,217.53,217.61,217.1,217.22,378066.0,217.53,217.61,217.1,217.22,378066.0
2021-06-23 14:20:00,217.22,217.45,217.13,217.27,249630.0,217.22,217.45,217.13,217.27,249630.0
2021-06-23 14:25:00,217.3,218.0,217.27,217.93,386601.0,217.3,218.0,217.27,217.93,386601.0
2021-06-23 14:30:00,217.92,218.09,217.72,217.9,348423.0,217.92,218.09,217.72,217.9,348423.0
2021-06-23 14:35:00,217.89,218.4,217.87,218.33,499626.0,217.89,218.4,217.87,218.33,499626.0
2021-06-23 14:40:00,218.32,218.39,218.01,218.17,474267.0,218.32,218.39,218.01,218.17,474267.0
2021-06-23 14:45:00,218.14,218.3,217.86,217.92,348540.0,218.14,218.3,217.86,217.92,348540.0
2021-06-23 14:50:00,217.89,218.0,217.77,217.97,212856.0,217.89,218.0,217.77,217.97,212856.0
2021-06-23 14:55:00,217.94,218.28,217.91,218.2,304119.0,217.94,218.28,217.91,218.2,304119.0
2021-06-23 15:00:00,218.17,218.44,218.01,218.14,522585.0,218.17,218.44,218.01,218.14,522585.0
2021-06-23 15:05:00,218.16,218.33,217.9,218.0,376017.0,218.16,218.33,217.9,218.0,376017.0
2021-06-23 15:10:00,217.97,218.19,217.84,218.03,335733.0,217.97,218.19,217.84,218.03,335733.0
2021-06-23 15:15:00,218.02,218.05,217.62,218.0,392319.0,218.02,218.05,217.62,218.0,392319.0
2021-06-23 15:20:00,218.0,218.17,217.78,218.07,340968.0,218.0,218.17,217.78,218.07,340968.0
2021-06-23 15:25:00,218.09,218.96,218.06,218.88,1367472.0,218.09,218.96,218.06,218.88,1367472.0
2021-06-23 15:30:00,218.89,219.07,218.68,218.69,1085442.0,218.89,219.07,218.68,218.69,1085442.0
2021-06-23 15:35:00,218.71,218.83,218.5,218.71,630807.0,218.71,218.83,218.5,218.71,630807.0
2021-06-23 15:40:00,218.69,218.92,217.89,218.35,902301.0,218.69,218.92,217.89,218.35,902301.0
2021-06-23 15:45:00,218.35,218.57,218.03,218.27,757923.0,218.35,218.57,218.03,218.27,757923.0
2021-06-23 15:50:00,218.27,218.89,218.21,218.87,906588.0,218.27,218.89,218.21,218.87,906588.0
2021-06-23 15:55:00,218.87,219.0,218.53,218.86,1567533.0,218.87,219.0,218.53,218.86,1567533.0
2021-06-24 09:30:00,225.0,225.56,222.54,223.3,4176012.0,225.0,225.56,222.54,223.3,4176012.0
2021-06-24 09:35:00,223.27,225.49,222.98,225.3,2948874.0,223.27,225.49,222.98,225.3,2948874.0
2021-06-24 09:40:00,225.31,225.7,223.68,224.24,2341503.0,225.31,225.7,223.68,224.24,2341503.0
2021-06-24 09:45:00,224.32,226.63,224.0,226.44,2628069.0,224.32,226.63,224.0,226.44,2628069.0
2021-06-24 09:50:00,226.45,226.8,225.42,226.57,1825197.0,226.45,226.8,225.42,226.57,1825197.0
2021-06-24 09:55:00,226.58,227.29,226.22,227.04,1993095.0,226.58,227.29,226.22,227.04,1993095.0
2021-06-24 10:00:00,227.07,227.44,226.39,226.81,1618206.0,227.07,227.44,226.39,226.81,1618206.0
2021-06-24 10:05:00,226.82,227.06,225.91,226.66,1394721.0,226.82,227.06,225.91,226.66,1394721.0
2021-06-24 10:10:00,226.66,227.58,226.27,227.47,1669797.0,226.66,227.58,226.27,227.47,1669797.0
2021-06-24 10:15:00,227.49,227.79,227.17,227.63,1240152.0,227.49,227.79,227.17,227.63,1240152.0
2021-06-24 10:20:00,227.6,228.31,227.47,228.15,1209921.0,227.6,228.31,227.47,228.15,1209921.0
2021-06-24 10:25:00,228.17,228.59,228.08,228.44,1226352.0,228.17,228.59,228.08,228.44,1226352.0
2021-06-24 10:30:00,228.47,228.5,227.64,227.7,972339.0,228.47,228.5,227.64,227.7,972339.0
2021-06-24 10:35:00,227.7,228.83,227.41,228.83,1270374.0,227.7,228.83,227.41,228.83,1270374.0
2021-06-24 10:40:00,228.82,228.88,228.33,228.58,1006791.0,228.82,228.88,228.33,228.58,1006791.0
2021-06-24 10:45:00,228.55,228.69,228.0,228.38,649530.0,228.55,228.69,228.0,228.38,649530.0
2021-06-24 10:50:00,228.34,228.72,228.22,228.37,701118.0,228.34,228.72,228.22,228.37,701118.0
2021-06-24 10:55:00,228.37,229.23,228.32,228.67,1129749.0,228.37,229.23,228.32,228.67,1129749.0
2021-06-24 11:00:00,228.71,229.46,228.67,229.39,978405.0,228.71,229.46,228.67,229.39,978405.0
2021-06-24 11:05:00,229.39,230.13,229.37,229.93,1539708.0,229.39,230.13,229.37,229.93,1539708.0
2021-06-24 11:10:00,229.95,229.98,229.41,229.6,1015620.0,229.95,229.98,229.41,229.6,1015620.0
2021-06-24 11:15:00,229.6,230.58,229.55,230.52,1168944.0,229.6,230.58,229.55,230.52,1168944.0
2021-06-24 11:20:00,230.54,230.75,230.06,230.66,1087623.0,230.54,230.75,230.06,230.66,1087623.0
2021-06-24 11:25:00,230.66,231.67,230.58,231.63,1737087.0,230.66,231.67,230.58,231.63,1737087.0
2021-06-24 11:30:00,231.63,231.9,231.23,231.4,1375584.0,231.63,231.9,231.23,231.4,1375584.0
2021-06-24 11:35:00,231.34,231.5,230.34,230.79,1313916.0,231.34,231.5,230.34,230.79,1313916.0
2021-06-24 11:40:00,230.79,230.93,230.19,230.7,994830.0,230.79,230.93,230.19,230.7,994830.0
2021-06-24 11:45:00,230.7,231.41,230.44,231.32,895545.0,230.7,231.41,230.44,231.32,895545.0
2021-06-24 11:50:00,231.31,231.5,230.63,230.67,829200.0,231.31,231.5,230.63,230.67,829200.0
2021-06-24 11:55:00,230.7,231.6,230.67,231.3,779271.0,230.7,231.6,230.67,231.3,779271.0
2021-06-24 12:00:00,231.29,231.55,231.02,231.19,629901.0,231.29,231.55,231.02,231.19,629901.0
2021-06-24 12:05:00,231.23,231.84,231.09,231.75,898950.0,231.23,231.84,231.09,231.75,898950.0
2021-06-24 12:10:00,231.77,232.07,231.47,231.94,1076841.0,231.77,232.07,231.47,231.94,1076841.0
2021-06-24 12:15:00,231.94,232.54,231.94,232.22,1162809.0,231.94,232.54,231.94,232.22,1162809.0
2021-06-24 12:20:00,232.2,232.47,231.95,231.98,760692.0,232.2,232.47,231.95,231.98,760692.0
2021-06-24 12:25:00,231.98,232.33,231.75,231.98,716505.0,231.98,232.33,231.75,231.98,716505.0
2021-06-24 12:30:00,232.0,232.33,231.43,231.53,813465.0,232.0,232.33,231.43,231.53,813465.0
2021-06-24 12:35:00,231.54,231.68,230.52,230.88,984309.0,231.54,231.68,230.52,230.88,984309.0
2021-06-24 12:40:00,230.91,231.93,230.91,231.75,918375.0,230.91,231.93,230.91,231.75,918375.0
2021-06-24 12:45:00,231.72,231.78,230.48,230.67,656292.0,231.72,231.78,230.48,230.67,656292.0
2021-06-24 12:50:00,230.66,231.08,230.12,230.4,1073721.0,230.66,231.08,230.12,230.4,1073721.0
2021-06-24 12:55:00,230.4,230.46,229.46,229.9,1363194.0,230.4,230.46,229.46,229.9,1363194.0
2021-06-24 13:00:00,229.88,230.81,229.83,230.71,830679.0,229.88,230.81,229.83,230.71,830679.0
2021-06-24 13:05:00,230.72,230.93,229.67,229.73,573294.0,230.72,230.93,229.67,229.73,573294.0
2021-06-24 13:10:00,229.7,230.1,229.45,230.02,777537.0,229.7,230.1,229.45,230.02,777537.0
2021-06-24 13:15:00,230.0,230.26,228.77,228.87,924576.0,230.0,230.26,228.77,228.87,924576.0
2021-06-24 13:20:00,228.83,229.58,228.6,229.38,1032798.0,228.83,229.58,228.6,229.38,1032798.0
2021-06-24 13:25:00,229.34,229.73,229.11,229.58,753471.0,229.34,229.73,229.11,229.58,753471.0
2021-06-24 13:30:00,229.58,229.62,229.04,229.12,581805.0,229.58,229.62,229.04,229.12,581805.0
2021-06-24 13:35:00,229.14,229.19,228.38,228.4,970395.0,229.14,229.19,228.38,228.4,970395.0
2021-06-24 13:40:00,228.4,228.72,227.59,227.74,1347621.0,228.4,228.72,227.59,227.74,1347621.0
2021-06-24 13:45:00,227.75,227.78,226.41,226.49,2130909.0,227.75,227.78,226.41,226.49,2130909.0
2021-06-24 13:50:00,226.45,227.22,226.0,227.2,2113770.0,226.45,227.22,226.0,227.2,2113770.0
2021-06-24 13:55:00,227.2,228.06,226.93,228.06,1490775.0,227.2,228.06,226.93,228.06,1490775.0
2021-06-24 14:00:00,227.99,228.27,227.8,228.04,1210182.0,227.99,228.27,227.8,228.04,1210182.0
2021-06-24 14:05:00,228.04,228.25,227.03,227.41,1148346.0,228.04,228.25,227.03,227.41,1148346.0
2021-06-24 14:10:00,227.41,228.88,227.27,228.82,1556904.0,227.41,228.88,227.27,228.82,1556904.0
2021-06-24 14:15:00,228.85,229.12,228.23,228.83,1358949.0,228.85,229.12,228.23,228.83,1358949.0
2021-06-24 14:20:00,228.81,229.37,228.59,228.97,975009.0,228.81,229.37,228.59,228.97,975009.0
2021-06-24 14:25:00,229.04,229.42,228.97,229.27,732570.0,229.04,229.42,228.97,229.27,732570.0
2021-06-24 14:30:00,229.27,229.57,228.86,229.33,1131771.0,229.27,229.57,228.86,229.33,1131771.0
2021-06-24 14:35:00,229.32,229.45,228.83,229.23,691233.0,229.32,229.45,228.83,229.23,691233.0
2021-06-24 14:40:00,229.2,229.32,228.92,229.23,401043.0,229.2,229.32,228.92,229.23,401043.0
2021-06-24 14:45:00,229.21,229.72,228.52,228.64,1050429.0,229.21,229.72,228.52,228.64,1050429.0
2021-06-24 14:50:00,228.64,229.03,228.18,228.85,988953.0,228.64,229.03,228.18,228.85,988953.0
2021-06-24 14:55:00,228.86,228.91,228.47,228.64,568749.0,228.86,228.91,228.47,228.64,568749.0
2021-06-24 15:00:00,228.61,228.9,227.75,227.76,748593.0,228.61,228.9,227.75,227.76,748593.0
2021-06-24 15:05:00,227.76,228.32,227.76,228.04,818676.0,227.76,228.32,227.76,228.04,818676.0
2021-06-24 15:10:00,228.1,228.84,228.02,228.71,796284.0,228.1,228.84,228.02,228.71,796284.0
2021-06-24 15:15:00,228.69,228.8,228.12,228.28,647436.0,228.69,228.8,228.12,228.28,647436.0
2021-06-24 15:20:00,228.29,228.38,227.45,228.1,822822.0,228.29,228.38,227.45,228.1,822822.0
2021-06-24 15:25:00,228.14,228.31,227.54,227.96,749964.0,228.14,228.31,227.54,227.96,749964.0
2021-06-24 15:30:00,227.96,228.16,227.25,227.38,734373.0,227.96,228.16,227.25,227.38,734373.0
2021-06-24 15:35:00,227.33,227.69,226.56,226.7,1233807.0,227.33,227.69,226.56,226.7,1233807.0
2021-06-24 15:40:00,226.67,227.29,226.19,227.26,1214421.0,226.67,227.29,226.19,227.26,1214421.0
2021-06-24 15:45:00,227.26,227.35,226.95,226.99,834792.0,227.26,227.35,226.95,226.99,834792.0
2021-06-24 15:50:00,227.01,227.58,226.9,227.07,939303.0,227.01,227.58,226.9,227.07,939303.0
2021-06-24 15:55:00,227.05,227.1,225.43,226.57,2251503.0,227.05,227.1,225.43,226.57,2251503.0
2021-06-25 09:30:00,229.74,231.27,228.52,230.35,3151212.0,229.74,231.27,228.52,230.35,3151212.0
2021-06-25 09:35:00,230.31,231.0,228.59,229.54,2259645.0,230.31,231.0,228.59,229.54,2259645.0
2021-06-25 09:40:00,229.5,229.67,228.51,229.5,1308738.0,229.5,229.67,228.51,229.5,1308738.0
2021-06-25 09:45:00,229.48,230.42,228.81,229.16,1405464.0,229.48,230.42,228.81,229.16,1405464.0
2021-06-25 09:50:00,229.14,229.48,227.55,228.11,1888668.0,229.14,229.48,227.55,228.11,1888668.0
2021-06-25 09:55:00,228.13,228.4,226.79,227.67,1656090.0,228.13,228.4,226.79,227.67,1656090.0
2021-06-25 10:00:00,227.71,227.71,226.55,227.27,1328331.0,227.71,227.71,226.55,227.27,1328331.0
2021-06-25 10:05:00,227.3,227.45,225.72,226.26,1296069.0,227.3,227.45,225.72,226.26,1296069.0
2021-06-25 10:10:00,226.22,227.08,225.73,226.87,1367406.0,226.22,227.08,225.73,226.87,1367406.0
2021-06-25 10:15:00,226.91,227.78,226.62,227.63,1643955.0,226.91,227.78,226.62,227.63,1643955.0
2021-06-25 10:20:00,227.58,227.77,227.21,227.66,713115.0,227.58,227.77,227.21,227.66,713115.0
2021-06-25 10:25:00,227.69,228.99,227.52,228.8,1747821.0,227.69,228.99,227.52,228.8,1747821.0
2021-06-25 10:30:00,228.83,229.1,228.36,228.52,1195209.0,228.83,229.1,228.36,228.52,1195209.0
2021-06-25 10:35:00,228.43,228.72,227.9,228.08,918588.0,228.43,228.72,227.9,228.08,918588.0
2021-06-25 10:40:00,228.09,229.28,227.95,229.05,1082028.0,228.09,229.28,227.95,229.05,1082028.0
2021-06-25 10:45:00,229.08,229.26,228.64,228.85,734019.0,229.08,229.26,228.64,228.85,734019.0
2021-06-25 10:50:00,228.82,228.82,228.17,228.23,650898.0,228.82,228.82,228.17,228.23,650898.0
2021-06-25 10:55:00,228.25,228.75,227.75,227.87,867699.0,228.25,228.75,227.75,227.87,867699.0
2021-06-25 11:00:00,227.86,228.11,227.5,227.88,442947.0,227.86,228.11,227.5,227.88,442947.0
2021-06-25 11:05:00,227.84,228.04,227.4,227.61,601710.0,227.84,228.04,227.4,227.61,601710.0
2021-06-25 11:10:00,227.61,228.04,227.52,227.97,639207.0,227.61,228.04,227.52,227.97,639207.0
2021-06-25 11:15:00,227.99,227.99,227.22,227.39,534246.0,227.99,227.99,227.22,227.39,534246.0
2021-06-25 11:20:00,227.34,227.56,226.83,226.96,656883.0,227.34,227.56,226.83,226.96,656883.0
2021-06-25 11:25:00,227.0,227.17,226.41,226.79,705456.0,227.0,227.17,226.41,226.79,705456.0
2021-06-25 11:30:00,226.79,227.72,226.58,227.56,896178.0,226.79,227.72,226.58,227.56,896178.0
2021-06-25 11:35:00,227.49,227.68,227.28,227.52,555222.0,227.49,227.68,227.28,227.52,555222.0
2021-06-25 11:40:00,227.53,227.67,226.97,227.16,551136.0,227.53,227.67,226.97,227.16,551136.0
2021-06-25 11:45:00,227.14,227.27,226.86,227.01,284910.0,227.14,227.27,226.86,227.01,284910.0
2021-06-25 11:50:00,227.04,227.24,226.4,226.8,667719.0,227.04,227.24,226.4,226.8,667719.0
2021-06-25 11:55:00,226.84,227.0,226.27,226.4,502149.0,226.84,227.0,226.27,226.4,502149.0
2021-06-25 12:00:00,226.36,226.42,225.71,225.99,786198.0,226.36,226.42,225.71,225.99,786198.0
2021-06-25 12:05:00,225.97,226.42,225.86,226.01,760086.0,225.97,226.42,225.86,226.01,760086.0
2021-06-25 12:10:00,226.03,226.23,225.24,225.43,857013.0,226.03,226.23,225.24,225.43,857013.0
2021-06-25 12:15:00,225.42,225.75,225.27,225.42,708831.0,225.42,225.75,225.27,225.42,708831.0
2021-06-25 12:20:00,225.42,225.48,224.45,224.45,1002030.0,225.42,225.48,224.45,224.45,1002030.0
2021-06-25 12:25:00,224.47,224.78,223.77,223.83,1105011.0,224.47,224.78,223.77,223.83,1105011.0
2021-06-25 12:30:00,223.8,225.11,223.78,224.92,1321053.0,223.8,225.11,223.78,224.92,1321053.0
2021-06-25 12:35:00,224.88,225.12,224.61,224.9,632745.0,224.88,225.12,224.61,224.9,632745.0
2021-06-25 12:40:00,224.88,225.54,224.83,225.23,726165.0,224.88,225.54,224.83,225.23,726165.0
2021-06-25 12:45:00,225.2,225.5,224.85,225.01,514824.0,225.2,225.5,224.85,225.01,514824.0
2021-06-25 12:50:00,224.96,225.21,224.78,225.08,455346.0,224.96,225.21,224.78,225.08,455346.0
2021-06-25 12:55:00,225.08,225.78,225.03,225.65,733878.0,225.08,225.78,225.03,225.65,733878.0
2021-06-25 13:00:00,225.64,225.91,225.24,225.47,641430.0,225.64,225.91,225.24,225.47,641430.0
2021-06-25 13:05:00,225.48,225.51,224.83,224.94,479274.0,225.48,225.51,224.83,224.94,479274.0
2021-06-25 13:10:00,224.91,224.96,224.13,224.38,816444.0,224.91,224.96,224.13,224.38,816444.0
2021-06-25 13:15:00,224.37,224.89,224.22,224.45,469098.0,224.37,224.89,224.22,224.45,469098.0
2021-06-25 13:20:00,224.43,225.05,224.4,224.97,531288.0,224.43,225.05,224.4,224.97,531288.0
2021-06-25 13:25:00,224.98,225.16,224.54,224.69,425940.0,224.98,225.16,224.54,224.69,425940.0
2021-06-25 13:30:00,224.63,224.63,224.03,224.05,545520.0,224.63,224.63,224.03,224.05,545520.0
2021-06-25 13:35:00,224.03,224.45,224.0,224.26,326217.0,224.03,224.45,224.0,224.26,326217.0
2021-06-25 13:40:00,224.21,224.54,224.16,224.25,418041.0,224.21,224.54,224.16,224.25,418041.0
2021-06-25 13:45:00,224.18,224.49,223.74,223.99,616890.0,224.18,224.49,223.74,223.99,616890.0
2021-06-25 13:50:00,223.96,224.06,223.34,223.89,807282.0,223.96,224.06,223.34,223.89,807282.0
2021-06-25 13:55:00,223.89,224.11,223.8,223.96,490692.0,223.89,224.11,223.8,223.96,490692.0
2021-06-25 14:00:00,223.96,224.04,223.52,224.02,517359.0,223.96,224.04,223.52,224.02,517359.0
2021-06-25 14:05:00,224.01,224.45,223.91,224.38,506091.0,224.01,224.45,223.91,224.38,506091.0
2021-06-25 14:10:00,224.35,224.66,224.1,224.52,685515.0,224.35,224.66,224.1,224.52,685515.0
2021-06-25 14:15:00,224.51,224.57,224.17,224.42,305097.0,224.51,224.57,224.17,224.42,305097.0
2021-06-25 14:20:00,224.38,224.55,224.24,224.43,393303.0,224.38,224.55,224.24,224.43,393303.0
2021-06-25 14:25:00,224.4,224.42,223.85,223.95,313059.0,224.4,224.42,223.85,223.95,313059.0
2021-06-25 14:30:00,223.99,224.04,223.6,223.96,522237.0,223.99,224.04,223.6,223.96,522237.0
2021-06-25 14:35:00,223.89,224.32,223.89,224.27,339162.0,223.89,224.32,223.89,224.27,339162.0
2021-06-25 14:40:00,224.23,224.39,224.0,224.38,437841.0,224.23,224.39,224.0,224.38,437841.0
2021-06-25 14:45:00,224.33,224.47,224.2,224.47,272283.0,224.33,224.47,224.2,224.47,272283.0
2021-06-25 14:50:00,224.5,225.04,224.43,224.92,757089.0,224.5,225.04,224.43,224.92,757089.0
2021-06-25 14:55:00,224.9,225.33,224.84,224.92,686526.0,224.9,225.33,224.84,224.92,686526.0
2021-06-25 15:00:00,224.93,225.17,224.61,224.84,458976.0,224.93,225.17,224.61,224.84,458976.0
2021-06-25 15:05:00,224.85,224.93,224.02,224.16,523323.0,224.85,224.93,224.02,224.16,523323.0
2021-06-25 15:10:00,224.2,224.26,223.8,223.9,412269.0,224.2,224.26,223.8,223.9,412269.0
2021-06-25 15:15:00,223.92,224.16,223.73,224.14,379311.0,223.92,224.16,223.73,224.14,379311.0
2021-06-25 15:20:00,224.15,224.18,223.85,224.0,349212.0,224.15,224.18,223.85,224.0,349212.0
2021-06-25 15:25:00,224.0,224.28,223.82,224.21,571764.0,224.0,224.28,223.82,224.21,571764.0
2021-06-25 15:30:00,224.21,224.33,223.5,223.57,608790.0,224.21,224.33,223.5,223.57,608790.0
2021-06-25 15:35:00,223.57,223.73,223.08,223.12,752928.0,223.57,223.73,223.08,223.12,752928.0
2021-06-25 15:40:00,223.13,223.32,222.9,223.0,731319.0,223.13,223.32,222.9,223.0,731319.0
2021-06-25 15:45:00,222.97,223.41,222.96,223.34,706200.0,222.97,223.41,222.96,223.34,706200.0
2021-06-25 15:50:00,223.33,224.87,223.3,223.72,2059911.0,223.33,224.87,223.3,223.72,2059911.0
2021-06-25 15:55:00,223.73,224.21,223.59,223.87,1447428.0,223.73,224.21,223.59,223.87,1447428.0
2021-06-28 09:30:00,223.83,225.57,223.44,225.15,1730262.0,223.83,225.57,223.44,225.15,1730262.0
2021-06-28 09:35:00,225.18,227.5,225.01,227.14,1624389.0,225.18,227.5,225.01,227.14,1624389.0
2021-06-28 09:40:00,227.22,227.76,226.48,227.2,1280952.0,227.22,227.76,226.48,227.2,1280952.0
2021-06-28 09:45:00,227.28,228.28,227.0,228.16,1300371.0,227.28,228.28,227.0,228.16,1300371.0
2021-06-28 09:50:00,228.2,228.33,226.77,227.73,1079595.0,228.2,228.33,226.77,227.73,1079595.0
2021-06-28 09:55:00,227.79,228.63,227.52,228.6,1258653.0,227.79,228.63,227.52,228.6,1258653.0
2021-06-28 10:00:00,228.55,229.38,228.21,229.28,1278390.0,228.55,229.38,228.21,229.28,1278390.0
2021-06-28 10:05:00,229.27,230.06,229.07,230.02,1066170.0,229.27,230.06,229.07,230.02,1066170.0
2021-06-28 10:10:00,229.98,230.25,229.34,229.96,940659.0,229.98,230.25,229.34,229.96,940659.0
2021-06-28 10:15:00,229.92,230.07,228.52,229.2,985905.0,229.92,230.07,228.52,229.2,985905.0
2021-06-28 10:20:00,229.24,229.75,228.68,229.57,583173.0,229.24,229.75,228.68,229.57,583173.0
2021-06-28 10:25:00,229.55,229.96,229.0,229.54,637041.0,229.55,229.96,229.0,229.54,637041.0
2021-06-28 10:30:00,229.63,231.43,229.61,231.23,1688709.0,229.63,231.43,229.61,231.23,1688709.0
2021-06-28 10:35:00,231.09,231.57,230.52,230.59,1002162.0,231.09,231.57,230.52,230.59,1002162.0
2021-06-28 10:40:00,230.61,230.62,229.69,230.0,675474.0,230.61,230.62,229.69,230.0,675474.0
2021-06-28 10:45:00,230.03,230.4,229.47,229.7,633159.0,230.03,230.4,229.47,229.7,633159.0
2021-06-28 10:50:00,229.75,230.58,229.73,230.29,586767.0,229.75,230.58,229.73,230.29,586767.0
2021-06-28 10:55:00,230.27,230.27,229.27,229.36,651402.0,230.27,230.27,229.27,229.36,651402.0
2021-06-28 11:00:00,229.46,229.78,229.01,229.4,437814.0,229.46,229.78,229.01,229.4,437814.0
2021-06-28 11:05:00,229.32,229.96,229.32,229.8,447993.0,229.32,229.96,229.32,229.8,447993.0
2021-06-28 11:10:00,229.75,230.67,229.75,230.5,574503.0,229.75,230.67,229.75,230.5,574503.0
2021-06-28 11:15:00,230.53,230.61,229.86,230.11,412329.0,230.53,230.61,229.86,230.11,412329.0
2021-06-28 11:20:00,230.1,230.6,229.85,230.54,426081.0,230.1,230.6,229.85,230.54,426081.0
2021-06-28 11:25:00,230.55,230.71,230.07,230.51,392319.0,230.55,230.71,230.07,230.51,392319.0
2021-06-28 11:30:00,230.5,230.86,230.1,230.7,577167.0,230.5,230.86,230.1,230.7,577167.0
2021-06-28 11:35:00,230.72,230.73,229.67,229.84,414744.0,230.72,230.73,229.67,229.84,414744.0
2021-06-28 11:40:00,229.85,230.05,229.57,229.74,299004.0,229.85,230.05,229.57,229.74,299004.0
2021-06-28 11:45:00,229.76,230.04,229.37,229.57,388188.0,229.76,230.04,229.37,229.57,388188.0
2021-06-28 11:50:00,229.44,229.8,229.44,229.68,258588.0,229.44,229.8,229.44,229.68,258588.0
2021-06-28 11:55:00,229.69,229.76,229.1,229.29,395619.0,229.69,229.76,229.1,229.29,395619.0
2021-06-28 12:00:00,229.28,229.62,229.06,229.42,400116.0,229.28,229.62,229.06,229.42,400116.0
2021-06-28 12:05:00,229.45,229.96,229.42,229.5,320478.0,229.45,229.96,229.42,229.5,320478.0
2021-06-28 12:10:00,229.5,229.54,228.86,229.24,490515.0,229.5,229.54,228.86,229.24,490515.0
2021-06-28 12:15:00,229.23,229.43,228.83,229.27,349695.0,229.23,229.43,228.83,229.27,349695.0
2021-06-28 12:20:00,229.31,229.83,229.05,229.46,437361.0,229.31,229.83,229.05,229.46,437361.0
2021-06-28 12:25:00,229.5,229.5,229.13,229.39,289872.0,229.5,229.5,229.13,229.39,289872.0
2021-06-28 12:30:00,229.41,229.41,228.82,229.31,304233.0,229.41,229.41,228.82,229.31,304233.0
2021-06-28 12:35:00,229.31,229.66,229.14,229.43,290721.0,229.31,229.66,229.14,229.43,290721.0
2021-06-28 12:40:00,229.39,229.86,229.2,229.82,375621.0,229.39,229.86,229.2,229.82,375621.0
2021-06-28 12:45:00,229.87,229.98,229.23,229.25,331008.0,229.87,229.98,229.23,229.25,331008.0
2021-06-28 12:50:00,229.24,229.46,229.17,229.22,220140.0,229.24,229.46,229.17,229.22,220140.0
2021-06-28 12:55:00,229.22,229.47,229.03,229.31,271566.0,229.22,229.47,229.03,229.31,271566.0
2021-06-28 13:00:00,229.32,229.46,228.89,228.97,312243.0,229.32,229.46,228.89,228.97,312243.0
2021-06-28 13:05:00,228.95,229.04,228.46,228.47,429198.0,228.95,229.04,228.46,228.47,429198.0
2021-06-28 13:10:00,228.46,228.64,227.99,228.25,559077.0,228.46,228.64,227.99,228.25,559077.0
2021-06-28 13:15:00,228.25,228.38,227.93,228.17,300921.0,228.25,228.38,227.93,228.17,300921.0
2021-06-28 13:20:00,228.17,228.54,228.16,228.29,333888.0,228.17,228.54,228.16,228.29,333888.0
2021-06-28 13:25:00,228.32,228.43,227.35,227.49,533643.0,228.32,228.43,227.35,227.49,533643.0
2021-06-28 13:30:00,227.54,227.9,227.43,227.73,325278.0,227.54,227.9,227.43,227.73,325278.0
2021-06-28 13:35:00,227.73,228.33,227.61,228.11,350613.0,227.73,228.33,227.61,228.11,350613.0
2021-06-28 13:40:00,228.08,228.38,227.87,228.38,234432.0,228.08,228.38,227.87,228.38,234432.0
2021-06-28 13:45:00,228.36,228.72,228.15,228.44,514929.0,228.36,228.72,228.15,228.44,514929.0
2021-06-28 13:50:00,228.42,228.58,228.25,228.25,247596.0,228.42,228.58,228.25,228.25,247596.0
2021-06-28 13:55:00,228.27,228.39,227.87,227.94,328881.0,228.27,228.39,227.87,227.94,328881.0
2021-06-28 14:00:00,227.91,228.13,227.55,227.73,386043.0,227.91,228.13,227.55,227.73,386043.0
2021-06-28 14:05:00,227.73,227.98,227.25,227.52,377682.0,227.73,227.98,227.25,227.52,377682.0
2021-06-28 14:10:00,227.44,228.0,227.34,227.66,411114.0,227.44,228.0,227.34,227.66,411114.0
2021-06-28 14:15:00,227.56,228.23,227.56,228.13,322899.0,227.56,228.23,227.56,228.13,322899.0
2021-06-28 14:20:00,228.13,228.4,228.01,228.19,256641.0,228.13,228.4,228.01,228.19,256641.0
2021-06-28 14:25:00,228.19,228.38,228.06,228.28,211524.0,228.19,228.38,228.06,228.28,211524.0
2021-06-28 14:30:00,228.27,228.41,228.09,228.17,160371.0,228.27,228.41,228.09,228.17,160371.0
2021-06-28 14:35:00,228.14,228.46,228.03,228.46,185166.0,228.14,228.46,228.03,228.46,185166.0
2021-06-28 14:40:00,228.45,228.98,228.37,228.85,468882.0,228.45,228.98,228.37,228.85,468882.0
2021-06-28 14:45:00,228.9,229.53,228.84,229.4,505407.0,228.9,229.53,228.84,229.4,505407.0
2021-06-28 14:50:00,229.38,229.59,229.24,229.43,350412.0,229.38,229.59,229.24,229.43,350412.0
2021-06-28 14:55:00,229.47,229.49,229.06,229.44,287925.0,229.47,229.49,229.06,229.44,287925.0
2021-06-28 15:00:00,229.42,229.81,229.42,229.65,457935.0,229.42,229.81,229.42,229.65,457935.0
2021-06-28 15:05:00,229.63,229.82,229.43,229.51,386928.0,229.63,229.82,229.43,229.51,386928.0
2021-06-28 15:10:00,229.5,229.61,229.05,229.16,345354.0,229.5,229.61,229.05,229.16,345354.0
2021-06-28 15:15:00,229.16,229.62,229.05,229.62,242913.0,229.16,229.62,229.05,229.62,242913.0
2021-06-28 15:20:00,229.58,229.9,229.5,229.86,462306.0,229.58,229.9,229.5,229.86,462306.0
2021-06-28 15:25:00,229.86,229.95,229.6,229.78,307704.0,229.86,229.95,229.6,229.78,307704.0
2021-06-28 15:30:00,229.78,229.89,229.53,229.7,265728.0,229.78,229.89,229.53,229.7,265728.0
2021-06-28 15:35:00,229.7,229.73,229.45,229.7,253824.0,229.7,229.73,229.45,229.7,253824.0
2021-06-28 15:40:00,229.7,229.92,229.36,229.9,384804.0,229.7,229.92,229.36,229.9,384804.0
2021-06-28 15:45:00,229.88,229.93,229.38,229.43,322668.0,229.88,229.93,229.38,229.43,322668.0
2021-06-28 15:50:00,229.4,229.85,229.39,229.64,449304.0,229.4,229.85,229.39,229.64,449304.0
2021-06-28 15:55:00,229.63,229.65,229.31,229.49,754773.0,229.63,229.65,229.31,229.49,754773.0
2021-06-29 09:30:00,228.22,229.17,226.2,227.28,2201748.0,228.22,229.17,226.2,227.28,2201748.0
2021-06-29 09:35:00,227.27,228.87,226.55,227.75,1325535.0,227.27,228.87,226.55,227.75,1325535.0
2021-06-29 09:40:00,227.82,228.58,226.9,227.74,935163.0,227.82,228.58,226.9,227.74,935163.0
2021-06-29 09:45:00,227.74,228.2,226.7,226.82,818337.0,227.74,228.2,226.7,226.82,818337.0
2021-06-29 09:50:00,226.82,228.04,226.63,227.8,930000.0,226.82,228.04,226.63,227.8,930000.0
2021-06-29 09:55:00,227.85,228.13,227.21,227.49,554724.0,227.85,228.13,227.21,227.49,554724.0
2021-06-29 10:00:00,227.53,227.6,226.43,226.59,896628.0,227.53,227.6,226.43,226.59,896628.0
2021-06-29 10:05:00,226.52,226.55,225.87,226.07,953496.0,226.52,226.55,225.87,226.07,953496.0
2021-06-29 10:10:00,226.03,226.12,225.59,225.71,813567.0,226.03,226.12,225.59,225.71,813567.0
2021-06-29 10:15:00,225.67,226.44,225.3,226.29,1030623.0,225.67,226.44,225.3,226.29,1030623.0
2021-06-29 10:20:00,226.29,226.92,226.03,226.75,599613.0,226.29,226.92,226.03,226.75,599613.0
2021-06-29 10:25:00,226.72,227.0,226.53,226.86,502794.0,226.72,227.0,226.53,226.86,502794.0
2021-06-29 10:30:00,226.76,227.39,226.63,227.35,674232.0,226.76,227.39,226.63,227.35,674232.0
2021-06-29 10:35:00,227.35,227.79,227.12,227.41,880962.0,227.35,227.79,227.12,227.41,880962.0
2021-06-29 10:40:00,227.46,227.65,227.2,227.52,502980.0,227.46,227.65,227.2,227.52,502980.0
2021-06-29 10:45:00,227.53,227.62,227.05,227.45,591198.0,227.53,227.62,227.05,227.45,591198.0
2021-06-29 10:50:00,227.44,227.67,227.08,227.15,418248.0,227.44,227.67,227.08,227.15,418248.0
2021-06-29 10:55:00,227.17,227.17,226.34,226.5,464823.0,227.17,227.17,226.34,226.5,464823.0
2021-06-29 11:00:00,226.5,226.75,226.1,226.14,515868.0,226.5,226.75,226.1,226.14,515868.0
2021-06-29 11:05:00,226.1,226.52,225.86,225.89,391431.0,226.1,226.52,225.86,225.89,391431.0
2021-06-29 11:10:00,225.89,226.26,225.78,226.1,431457.0,225.89,226.26,225.78,226.1,431457.0
2021-06-29 11:15:00,226.12,226.5,226.06,226.32,372816.0,226.12,226.5,226.06,226.32,372816.0
2021-06-29 11:20:00,226.29,226.73,226.23,226.63,306495.0,226.29,226.73,226.23,226.63,306495.0
2021-06-29 11:25:00,226.63,227.33,226.55,227.33,436605.0,226.63,227.33,226.55,227.33,436605.0
2021-06-29 11:30:00,227.3,227.38,227.07,227.23,342519.0,227.3,227.38,227.07,227.23,342519.0
2021-06-29 11:35:00,227.2,227.46,226.89,227.11,411408.0,227.2,227.46,226.89,227.11,411408.0
2021-06-29 11:40:00,227.14,227.33,226.71,227.19,260562.0,227.14,227.33,226.71,227.19,260562.0
2021-06-29 11:45:00,227.19,227.49,227.08,227.38,392790.0,227.19,227.49,227.08,227.38,392790.0
2021-06-29 11:50:00,227.42,227.42,226.56,226.67,326334.0,227.42,227.42,226.56,226.67,326334.0
2021-06-29 11:55:00,226.71,227.44,226.7,227.42,297231.0,226.71,227.44,226.7,227.42,297231.0
2021-06-29 12:00:00,227.42,227.5,227.03,227.24,240291.0,227.42,227.5,227.03,227.24,240291.0
2021-06-29 12:05:00,227.23,227.23,226.87,227.06,134667.0,227.23,227.23,226.87,227.06,134667.0
2021-06-29 12:10:00,227.04,227.48,226.83,227.1,255111.0,227.04,227.48,226.83,227.1,255111.0
2021-06-29 12:15:00,227.14,227.81,227.09,227.68,429162.0,227.14,227.81,227.09,227.68,429162.0
2021-06-29 12:20:00,227.64,227.79,227.12,227.3,414078.0,227.64,227.79,227.12,227.3,414078.0
2021-06-29 12:25:00,227.28,227.36,226.94,227.04,201117.0,227.28,227.36,226.94,227.04,201117.0
2021-06-29 12:30:00,227.0,227.23,226.77,226.83,269934.0,227.0,227.23,226.77,226.83,269934.0
2021-06-29 12:35:00,226.82,227.0,226.49,226.61,334344.0,226.82,227.0,226.49,226.61,334344.0
2021-06-29 12:40:00,226.61,226.74,226.4,226.45,225147.0,226.61,226.74,226.4,226.45,225147.0
2021-06-29 12:45:00,226.49,226.6,226.21,226.45,325158.0,226.49,226.6,226.21,226.45,325158.0
2021-06-29 12:50:00,226.44,226.6,226.39,226.39,309657.0,226.44,226.6,226.39,226.39,309657.0
2021-06-29 12:55:00,226.39,226.69,226.01,226.67,388500.0,226.39,226.69,226.01,226.67,388500.0
2021-06-29 13:00:00,226.63,227.07,226.6,226.93,494871.0,226.63,227.07,226.6,226.93,494871.0
2021-06-29 13:05:00,226.98,227.07,226.56,226.68,316143.0,226.98,227.07,226.56,226.68,316143.0
2021-06-29 13:10:00,226.69,226.73,226.36,226.37,213207.0,226.69,226.73,226.36,226.37,213207.0
2021-06-29 13:15:00,226.37,226.46,226.07,226.23,268839.0,226.37,226.46,226.07,226.23,268839.0
2021-06-29 13:20:00,226.19,226.5,226.15,226.3,282678.0,226.19,226.5,226.15,226.3,282678.0
2021-06-29 13:25:00,226.3,226.36,225.96,226.27,282756.0,226.3,226.36,225.96,226.27,282756.0
2021-06-29 13:30:00,226.27,226.7,226.26,226.45,298875.0,226.27,226.7,226.26,226.45,298875.0
2021-06-29 13:35:00,226.42,226.43,226.17,226.27,202716.0,226.42,226.43,226.17,226.27,202716.0
2021-06-29 13:40:00,226.29,226.59,226.1,226.55,240423.0,226.29,226.59,226.1,226.55,240423.0
2021-06-29 13:45:00,226.54,227.0,226.48,226.88,500643.0,226.54,227.0,226.48,226.88,500643.0
2021-06-29 13:50:00,226.88,226.88,226.51,226.63,280290.0,226.88,226.88,226.51,226.63,280290.0
2021-06-29 13:55:00,226.6,226.88,226.4,226.82,388911.0,226.6,226.88,226.4,226.82,388911.0
2021-06-29 14:00:00,226.84,226.85,226.33,226.49,295728.0,226.84,226.85,226.33,226.49,295728.0
2021-06-29 14:05:00,226.57,226.77,226.43,226.54,88602.0,226.57,226.77,226.43,226.54,88602.0
2021-06-29 14:10:00,226.58,227.0,226.53,226.74,270867.0,226.58,227.0,226.53,226.74,270867.0
2021-06-29 14:15:00,226.73,226.74,226.45,226.65,159408.0,226.73,226.74,226.45,226.65,159408.0
2021-06-29 14:20:00,226.62,226.85,226.5,226.69,119751.0,226.62,226.85,226.5,226.69,119751.0
2021-06-29 14:25:00,226.7,226.76,226.46,226.48,153987.0,226.7,226.76,226.46,226.48,153987.0
2021-06-29 14:30:00,226.48,226.73,226.25,226.33,280299.0,226.48,226.73,226.25,226.33,280299.0
2021-06-29 14:35:00,226.31,226.65,226.09,226.48,226329.0,226.31,226.65,226.09,226.48,226329.0
2021-06-29 14:40:00,226.53,226.58,226.0,226.13,246039.0,226.53,226.58,226.0,226.13,246039.0
2021-06-29 14:45:00,226.15,226.16,225.75,225.93,462867.0,226.15,226.16,225.75,225.93,462867.0
2021-06-29 14:50:00,225.92,226.19,225.87,226.11,267027.0,225.92,226.19,225.87,226.11,267027.0
2021-06-29 14:55:00,226.11,226.33,226.04,226.25,248922.0,226.11,226.33,226.04,226.25,248922.0
2021-06-29 15:00:00,226.3,226.5,226.26,226.4,252828.0,226.3,226.5,226.26,226.4,252828.0
2021-06-29 15:05:00,226.43,226.46,226.18,226.35,163896.0,226.43,226.46,226.18,226.35,163896.0
2021-06-29 15:10:00,226.36,226.83,226.32,226.8,414198.0,226.36,226.83,226.32,226.8,414198.0
2021-06-29 15:15:00,226.75,227.13,226.63,227.1,486519.0,226.75,227.13,226.63,227.1,486519.0
2021-06-29 15:20:00,227.08,227.26,226.86,227.15,315222.0,227.08,227.26,226.86,227.15,315222.0
2021-06-29 15:25:00,227.17,227.21,226.75,226.98,225285.0,227.17,227.21,226.75,226.98,225285.0
2021-06-29 15:30:00,227.0,227.4,226.86,227.27,305886.0,227.0,227.4,226.86,227.27,305886.0
2021-06-29 15:35:00,227.28,227.42,227.06,227.1,317733.0,227.28,227.42,227.06,227.1,317733.0
2021-06-29 15:40:00,227.08,227.4,227.05,227.36,300060.0,227.08,227.4,227.05,227.36,300060.0
2021-06-29 15:45:00,227.38,227.39,227.03,227.03,314487.0,227.38,227.39,227.03,227.03,314487.0
2021-06-29 15:50:00,227.03,227.25,226.62,226.69,433848.0,227.03,227.25,226.62,226.69,433848.0
2021-06-29 15:55:00,226.64,227.04,226.62,226.92,609468.0,226.64,227.04,226.62,226.92,609468.0
2021-06-30 09:30:00,226.59,228.13,226.59,227.03,1461420.0,226.59,228.13,226.59,227.03,1461420.0
2021-06-30 09:35:00,227.13,228.62,226.22,228.43,1191675.0,227.13,228.62,226.22,228.43,1191675.0
2021-06-30 09:40:00,228.47,229.06,227.84,228.81,1290132.0,228.47,229.06,227.84,228.81,1290132.0
2021-06-30 09:45:00,228.87,229.33,228.33,229.0,948420.0,228.87,229.33,228.33,229.0,948420.0
2021-06-30 09:50:00,229.04,229.04,227.9,228.01,776967.0,229.04,229.04,227.9,228.01,776967.0
2021-06-30 09:55:00,227.98,228.5,227.44,228.17,471840.0,227.98,228.5,227.44,228.17,471840.0
2021-06-30 10:00:00,228.1,228.83,227.49,228.6,699417.0,228.1,228.83,227.49,228.6,699417.0
2021-06-30 10:05:00,228.58,229.12,228.17,228.68,808890.0,228.58,229.12,228.17,228.68,808890.0
2021-06-30 10:10:00,228.63,228.7,227.59,228.24,520854.0,228.63,228.7,227.59,228.24,520854.0
2021-06-30 10:15:00,228.17,228.5,227.7,228.0,456948.0,228.17,228.5,227.7,228.0,456948.0
2021-06-30 10:20:00,227.96,228.89,227.74,228.86,443001.0,227.96,228.89,227.74,228.86,443001.0
2021-06-30 10:25:00,228.88,228.94,228.33,228.43,511584.0,228.88,228.94,228.33,228.43,511584.0
2021-06-30 10:30:00,228.54,230.17,228.42,229.99,1445997.0,228.54,230.17,228.42,229.99,1445997.0
2021-06-30 10:35:00,229.98,230.23,229.51,229.7,833148.0,229.98,230.23,229.51,229.7,833148.0
2021-06-30 10:40:00,229.68,230.37,229.33,229.59,836364.0,229.68,230.37,229.33,229.59,836364.0
2021-06-30 10:45:00,229.64,230.06,228.86,229.1,598794.0,229.64,230.06,228.86,229.1,598794.0
2021-06-30 10:50:00,229.05,229.63,229.0,229.45,386844.0,229.05,229.63,229.0,229.45,386844.0
2021-06-30 10:55:00,229.45,230.2,229.18,229.87,684981.0,229.45,230.2,229.18,229.87,684981.0
2021-06-30 11:00:00,229.96,230.37,229.67,230.22,591501.0,229.96,230.37,229.67,230.22,591501.0
2021-06-30 11:05:00,230.26,230.64,230.12,230.55,722751.0,230.26,230.64,230.12,230.55,722751.0
2021-06-30 11:10:00,230.53,230.85,230.38,230.44,611736.0,230.53,230.85,230.38,230.44,611736.0
2021-06-30 11:15:00,230.38,230.94,230.38,230.39,518517.0,230.38,230.94,230.38,230.39,518517.0
2021-06-30 11:20:00,230.43,230.65,230.14,230.17,363087.0,230.43,230.65,230.14,230.17,363087.0
2021-06-30 11:25:00,230.23,230.56,230.03,230.4,275454.0,230.23,230.56,230.03,230.4,275454.0
2021-06-30 11:30:00,230.38,230.48,229.68,229.75,308496.0,230.38,230.48,229.68,229.75,308496.0
2021-06-30 11:35:00,229.73,230.1,229.61,230.07,212844.0,229.73,230.1,229.61,230.07,212844.0
2021-06-30 11:40:00,230.09,230.17,229.27,229.43,293952.0,230.09,230.17,229.27,229.43,293952.0
2021-06-30 11:45:00,229.42,229.5,228.93,229.43,684756.0,229.42,229.5,228.93,229.43,684756.0
2021-06-30 11:50:00,229.5,229.63,229.35,229.55,284757.0,229.5,229.63,229.35,229.55,284757.0
2021-06-30 11:55:00,229.55,229.82,229.05,229.75,565929.0,229.55,229.82,229.05,229.75,565929.0
2021-06-30 12:00:00,229.74,229.76,228.59,228.78,467418.0,229.74,229.76,228.59,228.78,467418.0
2021-06-30 12:05:00,228.76,229.05,228.67,228.91,419538.0,228.76,229.05,228.67,228.91,419538.0
2021-06-30 12:10:00,228.9,229.3,228.74,228.92,286683.0,228.9,229.3,228.74,228.92,286683.0
2021-06-30 12:15:00,228.85,228.99,228.26,228.31,485115.0,228.85,228.99,228.26,228.31,485115.0
2021-06-30 12:20:00,228.3,228.37,227.52,227.62,826857.0,228.3,228.37,227.52,227.62,826857.0
2021-06-30 12:25:00,227.62,227.79,227.3,227.65,688731.0,227.62,227.79,227.3,227.65,688731.0
2021-06-30 12:30:00,227.63,228.05,227.42,227.85,562866.0,227.63,228.05,227.42,227.85,562866.0
2021-06-30 12:35:00,227.88,228.03,227.58,227.86,324747.0,227.88,228.03,227.58,227.86,324747.0
2021-06-30 12:40:00,227.85,227.99,227.44,227.8,244695.0,227.85,227.99,227.44,227.8,244695.0
2021-06-30 12:45:00,227.8,228.14,227.56,227.99,350775.0,227.8,228.14,227.56,227.99,350775.0
2021-06-30 12:50:00,228.0,228.17,227.74,228.07,292704.0,228.0,228.17,227.74,228.07,292704.0
2021-06-30 12:55:00,228.07,228.21,227.86,228.13,207288.0,228.07,228.21,227.86,228.13,207288.0
2021-06-30 13:00:00,228.03,228.3,227.8,228.28,296871.0,228.03,228.3,227.8,228.28,296871.0
2021-06-30 13:05:00,228.26,228.47,228.13,228.28,329676.0,228.26,228.47,228.13,228.28,329676.0
2021-06-30 13:10:00,228.19,228.6,228.13,228.49,306051.0,228.19,228.6,228.13,228.49,306051.0
2021-06-30 13:15:00,228.45,228.56,228.19,228.3,240417.0,228.45,228.56,228.19,228.3,240417.0
2021-06-30 13:20:00,228.31,228.56,228.26,228.44,198690.0,228.31,228.56,228.26,228.44,198690.0
2021-06-30 13:25:00,228.44,228.5,227.94,228.03,183072.0,228.44,228.5,227.94,228.03,183072.0
2021-06-30 13:30:00,228.04,228.19,227.84,227.99,221988.0,228.04,228.19,227.84,227.99,221988.0
2021-06-30 13:35:00,228.04,228.19,227.87,227.88,138840.0,228.04,228.19,227.87,227.88,138840.0
2021-06-30 13:40:00,227.85,228.1,227.75,227.95,145650.0,227.85,228.1,227.75,227.95,145650.0
2021-06-30 13:45:00,227.93,228.13,227.81,227.92,177807.0,227.93,228.13,227.81,227.92,177807.0
2021-06-30 13:50:00,227.92,228.41,227.92,228.14,249867.0,227.92,228.41,227.92,228.14,249867.0
2021-06-30 13:55:00,228.14,228.22,227.87,228.04,176013.0,228.14,228.22,227.87,228.04,176013.0
2021-06-30 14:00:00,228.08,228.18,227.92,227.92,81333.0,228.08,228.18,227.92,227.92,81333.0
2021-06-30 14:05:00,227.93,228.05,227.29,227.38,260247.0,227.93,228.05,227.29,227.38,260247.0
2021-06-30 14:10:00,227.4,227.67,227.28,227.57,277728.0,227.4,227.67,227.28,227.57,277728.0
2021-06-30 14:15:00,227.57,228.02,227.56,227.91,340044.0,227.57,228.02,227.56,227.91,340044.0
2021-06-30 14:20:00,227.92,228.03,227.79,227.96,152442.0,227.92,228.03,227.79,227.96,152442.0
2021-06-30 14:25:00,227.97,228.06,227.83,227.9,217836.0,227.97,228.06,227.83,227.9,217836.0
2021-06-30 14:30:00,227.94,228.57,227.94,228.5,487377.0,227.94,228.57,227.94,228.5,487377.0
2021-06-30 14:35:00,228.5,228.56,228.28,228.4,204060.0,228.5,228.56,228.28,228.4,204060.0
2021-06-30 14:40:00,228.39,228.39,228.13,228.22,92739.0,228.39,228.39,228.13,228.22,92739.0
2021-06-30 14:45:00,228.15,228.23,228.03,228.1,136398.0,228.15,228.23,228.03,228.1,136398.0
2021-06-30 14:50:00,228.12,228.23,227.87,228.04,150138.0,228.12,228.23,227.87,228.04,150138.0
2021-06-30 14:55:00,228.0,228.24,227.92,228.07,192915.0,228.0,228.24,227.92,228.07,192915.0
2021-06-30 15:00:00,228.04,228.2,227.93,228.05,164373.0,228.04,228.2,227.93,228.05,164373.0
2021-06-30 15:05:00,228.08,228.17,227.85,228.0,187323.0,228.08,228.17,227.85,228.0,187323.0
2021-06-30 15:10:00,228.02,228.05,227.71,227.8,186528.0,228.02,228.05,227.71,227.8,186528.0
2021-06-30 15:15:00,227.74,227.87,227.54,227.55,198504.0,227.74,227.87,227.54,227.55,198504.0
2021-06-30 15:20:00,227.55,227.75,227.38,227.49,294774.0,227.55,227.75,227.38,227.49,294774.0
2021-06-30 15:25:00,227.44,227.75,227.37,227.54,234081.0,227.44,227.75,227.37,227.54,234081.0
2021-06-30 15:30:00,227.54,227.62,226.71,227.17,658155.0,227.54,227.62,226.71,227.17,658155.0
2021-06-30 15:35:00,227.15,227.17,226.71,226.97,503103.0,227.15,227.17,226.71,226.97,503103.0
2021-06-30 15:40:00,226.95,227.13,226.7,226.87,401100.0,226.95,227.13,226.7,226.87,401100.0
2021-06-30 15:45:00,226.88,227.02,226.49,226.51,611559.0,226.88,227.02,226.49,226.51,611559.0
2021-06-30 15:50:00,226.49,227.3,226.05,227.28,669471.0,226.49,227.3,226.05,227.28,669471.0
2021-06-30 15:55:00,227.23,227.26,226.53,226.64,788538.0,227.23,227.26,226.53,226.64,788538.0
2021-07-01 09:30:00,227.92,229.33,227.11,228.49,2045526.0,227.92,229.33,227.11,228.49,2045526.0
2021-07-01 09:35:00,228.49,228.84,227.69,228.09,1032012.0,228.49,228.84,227.69,228.09,1032012.0
2021-07-01 09:40:00,228.1,228.59,226.97,227.0,940590.0,228.1,228.59,226.97,227.0,940590.0
2021-07-01 09:45:00,227.07,227.6,225.44,226.27,1223406.0,227.07,227.6,225.44,226.27,1223406.0
2021-07-01 09:50:00,226.25,226.51,225.77,226.2,982149.0,226.25,226.51,225.77,226.2,982149.0
2021-07-01 09:55:00,226.22,226.47,225.43,226.26,837285.0,226.22,226.47,225.43,226.26,837285.0
2021-07-01 10:00:00,226.2,226.8,225.7,226.74,827400.0,226.2,226.8,225.7,226.74,827400.0
2021-07-01 10:05:00,226.74,226.8,226.2,226.28,586362.0,226.74,226.8,226.2,226.28,586362.0
2021-07-01 10:10:00,226.28,226.32,225.37,225.76,637914.0,226.28,226.32,225.37,225.76,637914.0
2021-07-01 10:15:00,225.7,225.79,224.27,224.68,1005786.0,225.7,225.79,224.27,224.68,1005786.0
2021-07-01 10:20:00,224.63,226.32,224.56,226.1,949503.0,224.63,226.32,224.56,226.1,949503.0
2021-07-01 10:25:00,226.1,227.0,226.08,226.75,1794774.0,226.1,227.0,226.08,226.75,1794774.0
2021-07-01 10:30:00,226.78,227.23,226.0,226.95,1078692.0,226.78,227.23,226.0,226.95,1078692.0
2021-07-01 10:35:00,226.96,227.48,226.88,226.92,914151.0,226.96,227.48,226.88,226.92,914151.0
2021-07-01 10:40:00,226.91,227.96,226.8,227.9,877926.0,226.91,227.96,226.8,227.9,877926.0
2021-07-01 10:45:00,227.94,227.95,226.75,226.76,421101.0,227.94,227.95,226.75,226.76,421101.0
2021-07-01 10:50:00,226.78,227.11,226.46,227.05,526326.0,226.78,227.11,226.46,227.05,526326.0
2021-07-01 10:55:00,227.07,227.74,226.93,227.57,432846.0,227.07,227.74,226.93,227.57,432846.0
2021-07-01 11:00:00,227.54,227.75,226.94,226.98,328059.0,227.54,227.75,226.94,226.98,328059.0
2021-07-01 11:05:00,226.99,227.25,226.13,226.26,473712.0,226.99,227.25,226.13,226.26,473712.0
2021-07-01 11:10:00,226.23,226.32,225.93,226.0,434730.0,226.23,226.32,225.93,226.0,434730.0
2021-07-01 11:15:00,226.0,226.2,225.59,226.1,525645.0,226.0,226.2,225.59,226.1,525645.0
2021-07-01 11:20:00,226.13,226.24,225.4,225.96,465609.0,226.13,226.24,225.4,225.96,465609.0
2021-07-01 11:25:00,225.91,226.37,225.8,226.24,392727.0,225.91,226.37,225.8,226.24,392727.0
2021-07-01 11:30:00,226.24,226.89,226.24,226.75,499665.0,226.24,226.89,226.24,226.75,499665.0
2021-07-01 11:35:00,226.74,226.88,226.26,226.41,293013.0,226.74,226.88,226.26,226.41,293013.0
2021-07-01 11:40:00,226.45,227.11,226.36,226.7,392349.0,226.45,227.11,226.36,226.7,392349.0
2021-07-01 11:45:00,226.7,227.45,226.48,227.41,297486.0,226.7,227.45,226.48,227.41,297486.0
2021-07-01 11:50:00,227.38,227.58,227.21,227.33,298347.0,227.38,227.58,227.21,227.33,298347.0
2021-07-01 11:55:00,227.34,227.42,226.96,227.16,180480.0,227.34,227.42,226.96,227.16,180480.0
2021-07-01 12:00:00,227.12,227.32,226.6,226.78,184551.0,227.12,227.32,226.6,226.78,184551.0
2021-07-01 12:05:00,226.74,226.98,226.68,226.79,128199.0,226.74,226.98,226.68,226.79,128199.0
2021-07-01 12:10:00,226.82,226.86,226.42,226.67,175323.0,226.82,226.86,226.42,226.67,175323.0
2021-07-01 12:15:00,226.63,226.74,226.11,226.18,222870.0,226.63,226.74,226.11,226.18,222870.0
2021-07-01 12:20:00,226.18,226.42,226.03,226.35,229473.0,226.18,226.42,226.03,226.35,229473.0
2021-07-01 12:25:00,226.37,226.59,226.24,226.4,166077.0,226.37,226.59,226.24,226.4,166077.0
2021-07-01 12:30:00,226.39,226.86,226.34,226.4,188889.0,226.39,226.86,226.34,226.4,188889.0
2021-07-01 12:35:00,226.4,226.48,225.95,225.97,197625.0,226.4,226.48,225.95,225.97,197625.0
2021-07-01 12:40:00,225.99,226.13,225.7,226.03,224472.0,225.99,226.13,225.7,226.03,224472.0
2021-07-01 12:45:00,226.03,226.15,225.83,226.05,160482.0,226.03,226.15,225.83,226.05,160482.0
2021-07-01 12:50:00,226.0,226.13,225.29,225.5,253260.0,226.0,226.13,225.29,225.5,253260.0
2021-07-01 12:55:00,225.5,225.73,225.31,225.31,197508.0,225.5,225.73,225.31,225.31,197508.0
2021-07-01 13:00:00,225.36,225.66,225.14,225.5,214953.0,225.36,225.66,225.14,225.5,214953.0
2021-07-01 13:05:00,225.5,225.88,225.37,225.75,192960.0,225.5,225.88,225.37,225.75,192960.0
2021-07-01 13:10:00,225.75,225.77,225.17,225.28,226077.0,225.75,225.77,225.17,225.28,226077.0
2021-07-01 13:15:00,225.3,225.37,225.11,225.37,147096.0,225.3,225.37,225.11,225.37,147096.0
2021-07-01 13:20:00,225.36,225.84,225.31,225.73,253866.0,225.36,225.84,225.31,225.73,253866.0
2021-07-01 13:25:00,225.77,226.07,225.57,225.71,188523.0,225.77,226.07,225.57,225.71,188523.0
2021-07-01 13:30:00,225.68,225.92,225.6,225.81,129624.0,225.68,225.92,225.6,225.81,129624.0
2021-07-01 13:35:00,225.8,226.12,225.79,225.92,269952.0,225.8,226.12,225.79,225.92,269952.0
2021-07-01 13:40:00,225.89,225.89,225.35,225.38,156831.0,225.89,225.89,225.35,225.38,156831.0
2021-07-01 13:45:00,225.39,225.45,224.9,224.9,301407.0,225.39,225.45,224.9,224.9,301407.0
2021-07-01 13:50:00,224.94,225.1,224.76,225.01,249756.0,224.94,225.1,224.76,225.01,249756.0
2021-07-01 13:55:00,225.01,225.32,224.84,225.17,241770.0,225.01,225.32,224.84,225.17,241770.0
2021-07-01 14:00:00,225.21,225.43,225.01,225.11,230730.0,225.21,225.43,225.01,225.11,230730.0
2021-07-01 14:05:00,225.16,225.8,225.16,225.7,415743.0,225.16,225.8,225.16,225.7,415743.0
2021-07-01 14:10:00,225.67,225.68,225.42,225.63,135642.0,225.67,225.68,225.42,225.63,135642.0
2021-07-01 14:15:00,225.6,225.6,225.28,225.28,148020.0,225.6,225.6,225.28,225.28,148020.0
2021-07-01 14:20:00,225.26,225.9,225.19,225.63,274227.0,225.26,225.9,225.19,225.63,274227.0
2021-07-01 14:25:00,225.61,225.78,225.34,225.5,229257.0,225.61,225.78,225.34,225.5,229257.0
2021-07-01 14:30:00,225.48,225.6,225.26,225.38,165867.0,225.48,225.6,225.26,225.38,165867.0
2021-07-01 14:35:00,225.43,225.51,224.8,225.0,198150.0,225.43,225.51,224.8,225.0,198150.0
2021-07-01 14:40:00,225.0,225.17,224.85,224.9,180156.0,225.0,225.17,224.85,224.9,180156.0
2021-07-01 14:45:00,224.91,225.33,224.74,225.27,194106.0,224.91,225.33,224.74,225.27,194106.0
2021-07-01 14:50:00,225.2,225.49,225.17,225.28,180120.0,225.2,225.49,225.17,225.28,180120.0
2021-07-01 14:55:00,225.3,225.38,225.03,225.2,127689.0,225.3,225.38,225.03,225.2,127689.0
2021-07-01 15:00:00,225.2,225.83,225.17,225.7,312666.0,225.2,225.83,225.17,225.7,312666.0
2021-07-01 15:05:00,225.7,226.16,225.65,226.07,365916.0,225.7,226.16,225.65,226.07,365916.0
2021-07-01 15:10:00,226.12,226.53,225.93,226.19,505077.0,226.12,226.53,225.93,226.19,505077.0
2021-07-01 15:15:00,226.16,226.33,225.78,226.29,436161.0,226.16,226.33,225.78,226.29,436161.0
2021-07-01 15:20:00,226.28,226.28,225.82,225.97,200154.0,226.28,226.28,225.82,225.97,200154.0
2021-07-01 15:25:00,225.99,226.24,225.82,225.89,316239.0,225.99,226.24,225.82,225.89,316239.0
2021-07-01 15:30:00,225.97,226.52,225.92,226.45,369276.0,225.97,226.52,225.92,226.45,369276.0
2021-07-01 15:35:00,226.38,226.57,226.04,226.08,390273.0,226.38,226.57,226.04,226.08,390273.0
2021-07-01 15:40:00,226.07,226.07,225.22,225.25,431988.0,226.07,226.07,225.22,225.25,431988.0
2021-07-01 15:45:00,225.25,225.35,225.01,225.22,417816.0,225.25,225.35,225.01,225.22,417816.0
2021-07-01 15:50:00,225.33,225.53,225.13,225.47,551253.0,225.33,225.53,225.13,225.47,551253.0
2021-07-01 15:55:00,225.47,226.04,225.44,225.97,741051.0,225.47,226.04,225.44,225.97,741051.0
2021-07-02 09:30:00,226.27,229.51,226.17,229.02,3100503.0,226.27,229.51,226.17,229.02,3100503.0
2021-07-02 09:35:00,229.03,233.0,228.48,232.53,3414954.0,229.03,233.0,228.48,232.53,3414954.0
2021-07-02 09:40:00,232.48,233.33,231.44,231.57,3149403.0,232.48,233.33,231.44,231.57,3149403.0
2021-07-02 09:45:00,231.6,232.33,231.03,232.21,2103402.0,231.6,232.33,231.03,232.21,2103402.0
2021-07-02 09:50:00,232.09,232.24,230.0,230.23,1914813.0,232.09,232.24,230.0,230.23,1914813.0
2021-07-02 09:55:00,230.25,230.6,229.45,229.61,1797852.0,230.25,230.6,229.45,229.61,1797852.0
2021-07-02 10:00:00,229.66,229.7,228.85,229.05,1425807.0,229.66,229.7,228.85,229.05,1425807.0
2021-07-02 10:05:00,229.03,229.56,228.17,228.27,1569654.0,229.03,229.56,228.17,228.27,1569654.0
2021-07-02 10:10:00,228.28,228.62,227.75,228.16,937965.0,228.28,228.62,227.75,228.16,937965.0
2021-07-02 10:15:00,228.18,229.1,228.13,228.93,1012662.0,228.18,229.1,228.13,228.93,1012662.0
2021-07-02 10:20:00,228.92,229.5,228.25,229.26,907977.0,228.92,229.5,228.25,229.26,907977.0
2021-07-02 10:25:00,229.23,229.5,228.59,228.97,586104.0,229.23,229.5,228.59,228.97,586104.0
2021-07-02 10:30:00,228.86,228.94,227.27,227.89,919104.0,228.86,228.94,227.27,227.89,919104.0
2021-07-02 10:35:00,227.87,228.15,227.46,227.98,473562.0,227.87,228.15,227.46,227.98,473562.0
2021-07-02 10:40:00,227.9,228.16,226.41,226.8,1199166.0,227.9,228.16,226.41,226.8,1199166.0
2021-07-02 10:45:00,226.77,227.19,226.1,226.67,919971.0,226.77,227.19,226.1,226.67,919971.0
2021-07-02 10:50:00,226.73,226.83,225.79,225.89,931287.0,226.73,226.83,225.79,225.89,931287.0
2021-07-02 10:55:00,225.9,226.11,224.42,225.13,1364886.0,225.9,226.11,224.42,225.13,1364886.0
2021-07-02 11:00:00,225.13,226.24,225.02,226.19,1222083.0,225.13,226.24,225.02,226.19,1222083.0
2021-07-02 11:05:00,226.18,227.05,226.18,226.81,1152954.0,226.18,227.05,226.18,226.81,1152954.0
2021-07-02 11:10:00,226.81,227.17,226.37,226.51,829575.0,226.81,227.17,226.37,226.51,829575.0
2021-07-02 11:15:00,226.54,226.66,226.12,226.23,427203.0,226.54,226.66,226.12,226.23,427203.0
2021-07-02 11:20:00,226.24,226.32,225.49,225.98,652689.0,226.24,226.32,225.49,225.98,652689.0
2021-07-02 11:25:00,225.92,226.23,225.65,225.74,500385.0,225.92,226.23,225.65,225.74,500385.0
2021-07-02 11:30:00,225.83,226.27,225.67,226.07,439275.0,225.83,226.27,225.67,226.07,439275.0
2021-07-02 11:35:00,226.11,226.8,226.04,226.69,497220.0,226.11,226.8,226.04,226.69,497220.0
2021-07-02 11:40:00,226.73,227.33,226.44,227.19,529833.0,226.73,227.33,226.44,227.19,529833.0
2021-07-02 11:45:00,227.16,227.73,227.13,227.28,611721.0,227.16,227.73,227.13,227.28,611721.0
2021-07-02 11:50:00,227.29,227.33,226.72,227.03,364236.0,227.29,227.33,226.72,227.03,364236.0
2021-07-02 11:55:00,227.06,227.13,226.35,226.55,364221.0,227.06,227.13,226.35,226.55,364221.0
2021-07-02 12:00:00,226.54,226.58,226.09,226.49,304020.0,226.54,226.58,226.09,226.49,304020.0
2021-07-02 12:05:00,226.47,226.76,226.07,226.37,283815.0,226.47,226.76,226.07,226.37,283815.0
2021-07-02 12:10:00,226.39,226.75,226.04,226.59,297882.0,226.39,226.75,226.04,226.59,297882.0
2021-07-02 12:15:00,226.53,226.69,226.15,226.26,232968.0,226.53,226.69,226.15,226.26,232968.0
2021-07-02 12:20:00,226.26,226.43,225.75,225.82,274317.0,226.26,226.43,225.75,225.82,274317.0
2021-07-02 12:25:00,225.86,226.24,225.84,225.88,182238.0,225.86,226.24,225.84,225.88,182238.0
2021-07-02 12:30:00,225.87,226.06,225.63,225.92,333792.0,225.87,226.06,225.63,225.92,333792.0
2021-07-02 12:35:00,225.91,226.12,225.84,225.93,171807.0,225.91,226.12,225.84,225.93,171807.0
2021-07-02 12:40:00,225.93,225.97,225.29,225.57,503121.0,225.93,225.97,225.29,225.57,503121.0
2021-07-02 12:45:00,225.52,225.74,225.31,225.31,415743.0,225.52,225.74,225.31,225.31,415743.0
2021-07-02 12:50:00,225.32,225.63,225.13,225.29,429765.0,225.32,225.63,225.13,225.29,429765.0
2021-07-02 12:55:00,225.25,225.65,225.13,225.58,245301.0,225.25,225.65,225.13,225.58,245301.0
2021-07-02 13:00:00,225.59,225.98,225.49,225.96,429732.0,225.59,225.98,225.49,225.96,429732.0
2021-07-02 13:05:00,226.0,226.83,225.8,226.71,635913.0,226.0,226.83,225.8,226.71,635913.0
2021-07-02 13:10:00,226.7,227.17,226.67,226.88,616950.0,226.7,227.17,226.67,226.88,616950.0
2021-07-02 13:15:00,226.84,227.01,226.56,226.78,448824.0,226.84,227.01,226.56,226.78,448824.0
2021-07-02 13:20:00,226.77,227.13,226.51,227.11,295251.0,226.77,227.13,226.51,227.11,295251.0
2021-07-02 13:25:00,227.1,227.5,226.99,227.21,577722.0,227.1,227.5,226.99,227.21,577722.0
2021-07-02 13:30:00,227.23,227.48,226.97,227.02,346164.0,227.23,227.48,226.97,227.02,346164.0
2021-07-02 13:35:00,227.01,227.24,226.88,227.02,187155.0,227.01,227.24,226.88,227.02,187155.0
2021-07-02 13:40:00,227.01,227.32,226.82,227.21,309081.0,227.01,227.32,226.82,227.21,309081.0
2021-07-02 13:45:00,227.24,227.35,226.85,227.21,328179.0,227.24,227.35,226.85,227.21,328179.0
2021-07-02 13:50:00,227.22,227.38,226.94,227.02,332745.0,227.22,227.38,226.94,227.02,332745.0
2021-07-02 13:55:00,227.05,227.09,226.54,226.56,299748.0,227.05,227.09,226.54,226.56,299748.0
2021-07-02 14:00:00,226.59,226.89,226.34,226.46,248442.0,226.59,226.89,226.34,226.46,248442.0
2021-07-02 14:05:00,226.46,226.66,226.18,226.48,218940.0,226.46,226.66,226.18,226.48,218940.0
2021-07-02 14:10:00,226.48,226.57,226.23,226.25,119526.0,226.48,226.57,226.23,226.25,119526.0
2021-07-02 14:15:00,226.25,226.42,226.2,226.26,127623.0,226.25,226.42,226.2,226.26,127623.0
2021-07-02 14:20:00,226.25,226.46,226.08,226.15,188730.0,226.25,226.46,226.08,226.15,188730.0
2021-07-02 14:25:00,226.17,226.56,226.14,226.36,267729.0,226.17,226.56,226.14,226.36,267729.0
2021-07-02 14:30:00,226.39,226.39,225.67,225.71,367593.0,226.39,226.39,225.67,225.71,367593.0
2021-07-02 14:35:00,225.69,226.32,225.68,226.23,332076.0,225.69,226.32,225.68,226.23,332076.0
2021-07-02 14:40:00,226.23,226.36,225.98,226.34,218208.0,226.23,226.36,225.98,226.34,218208.0
2021-07-02 14:45:00,226.33,226.71,226.22,226.68,369945.0,226.33,226.71,226.22,226.68,369945.0
2021-07-02 14:50:00,226.69,226.72,226.06,226.23,288393.0,226.69,226.72,226.06,226.23,288393.0
2021-07-02 14:55:00,226.23,226.61,226.16,226.46,294120.0,226.23,226.61,226.16,226.46,294120.0
2021-07-02 15:00:00,226.46,226.48,225.93,226.05,337413.0,226.46,226.48,225.93,226.05,337413.0
2021-07-02 15:05:00,226.03,226.2,225.99,226.04,232908.0,226.03,226.2,225.99,226.04,232908.0
2021-07-02 15:10:00,226.05,226.23,225.82,225.97,223218.0,226.05,226.23,225.82,225.97,223218.0
2021-07-02 15:15:00,225.95,226.05,225.48,225.78,391740.0,225.95,226.05,225.48,225.78,391740.0
2021-07-02 15:20:00,225.75,226.01,225.67,225.9,230427.0,225.75,226.01,225.67,225.9,230427.0
2021-07-02 15:25:00,225.91,226.2,225.85,226.03,283725.0,225.91,226.2,225.85,226.03,283725.0
2021-07-02 15:30:00,226.0,226.54,226.0,226.41,396378.0,226.0,226.54,226.0,226.41,396378.0
2021-07-02 15:35:00,226.41,226.43,226.12,226.2,216372.0,226.41,226.43,226.12,226.2,216372.0
2021-07-02 15:40:00,226.21,226.22,225.54,225.66,482880.0,226.21,226.22,225.54,225.66,482880.0
2021-07-02 15:45:00,225.64,225.66,225.42,225.64,392685.0,225.64,225.66,225.42,225.64,392685.0
2021-07-02 15:50:00,225.64,226.2,225.56,226.11,611613.0,225.64,226.2,225.56,226.11,611613.0
2021-07-02 15:55:00,226.05,226.41,226.05,226.3,871656.0,226.05,226.41,226.05,226.3,871656.0
2021-07-06 09:30:00,227.27,228.0,225.52,225.86,1793313.0,227.27,228.0,225.52,225.86,1793313.0
2021-07-06 09:35:00,225.79,226.32,224.5,224.83,1550919.0,225.79,226.32,224.5,224.83,1550919.0
2021-07-06 09:40:00,224.77,225.1,221.7,222.05,2018373.0,224.77,225.1,221.7,222.05,2018373.0
2021-07-06 09:45:00,221.98,222.17,220.86,221.44,1585794.0,221.98,222.17,220.86,221.44,1585794.0
2021-07-06 09:50:00,221.41,221.53,219.19,220.07,1969323.0,221.41,221.53,219.19,220.07,1969323.0
2021-07-06 09:55:00,220.04,220.84,219.47,220.8,1299435.0,220.04,220.84,219.47,220.8,1299435.0
2021-07-06 10:00:00,220.76,221.33,220.18,220.56,1014777.0,220.76,221.33,220.18,220.56,1014777.0
2021-07-06 10:05:00,220.6,221.13,220.17,220.87,611730.0,220.6,221.13,220.17,220.87,611730.0
2021-07-06 10:10:00,220.94,221.06,219.89,220.97,668667.0,220.94,221.06,219.89,220.97,668667.0
2021-07-06 10:15:00,220.97,221.95,220.76,221.44,930351.0,220.97,221.95,220.76,221.44,930351.0
2021-07-06 10:20:00,221.52,222.13,221.13,221.54,913086.0,221.52,222.13,221.13,221.54,913086.0
2021-07-06 10:25:00,221.5,222.22,221.19,221.72,613059.0,221.5,222.22,221.19,221.72,613059.0
2021-07-06 10:30:00,221.69,222.01,220.79,220.95,520218.0,221.69,222.01,220.79,220.95,520218.0
2021-07-06 10:35:00,220.97,221.27,220.33,220.95,583746.0,220.97,221.27,220.33,220.95,583746.0
2021-07-06 10:40:00,220.98,221.69,220.58,221.48,437769.0,220.98,221.69,220.58,221.48,437769.0
2021-07-06 10:45:00,221.47,222.14,221.36,221.82,622911.0,221.47,222.14,221.36,221.82,622911.0
2021-07-06 10:50:00,221.82,222.5,221.5,222.21,679629.0,221.82,222.5,221.5,222.21,679629.0
2021-07-06 10:55:00,222.2,222.22,221.14,221.28,613044.0,222.2,222.22,221.14,221.28,613044.0
2021-07-06 11:00:00,221.32,221.37,220.8,221.12,413976.0,221.32,221.37,220.8,221.12,413976.0
2021-07-06 11:05:00,221.18,221.77,221.08,221.32,400362.0,221.18,221.77,221.08,221.32,400362.0
2021-07-06 11:10:00,221.34,221.63,220.68,220.81,351972.0,221.34,221.63,220.68,220.81,351972.0
2021-07-06 11:15:00,220.76,220.98,220.34,220.59,427854.0,220.76,220.98,220.34,220.59,427854.0
2021-07-06 11:20:00,220.66,221.04,220.59,220.82,237378.0,220.66,221.04,220.59,220.82,237378.0
2021-07-06 11:25:00,220.81,220.92,220.27,220.6,350385.0,220.81,220.92,220.27,220.6,350385.0
2021-07-06 11:30:00,220.65,221.05,220.44,220.74,352974.0,220.65,221.05,220.44,220.74,352974.0
2021-07-06 11:35:00,220.8,221.0,220.53,220.6,268794.0,220.8,221.0,220.53,220.6,268794.0
2021-07-06 11:40:00,220.66,220.7,219.73,219.83,581703.0,220.66,220.7,219.73,219.83,581703.0
2021-07-06 11:45:00,219.81,219.84,219.41,219.73,556755.0,219.81,219.84,219.41,219.73,556755.0
2021-07-06 11:50:00,219.68,219.79,219.2,219.22,551760.0,219.68,219.79,219.2,219.22,551760.0
2021-07-06 11:55:00,219.28,219.43,218.53,219.29,622068.0,219.28,219.43,218.53,219.29,622068.0
2021-07-06 12:00:00,219.17,219.33,218.23,218.35,563166.0,219.17,219.33,218.23,218.35,563166.0
2021-07-06 12:05:00,218.33,218.83,217.75,217.87,539760.0,218.33,218.83,217.75,217.87,539760.0
2021-07-06 12:10:00,217.91,218.33,217.86,218.06,443823.0,217.91,218.33,217.86,218.06,443823.0
2021-07-06 12:15:00,218.08,218.59,217.13,217.33,720615.0,218.08,218.59,217.13,217.33,720615.0
2021-07-06 12:20:00,217.33,218.07,217.25,218.02,504678.0,217.33,218.07,217.25,218.02,504678.0
2021-07-06 12:25:00,218.05,218.33,217.67,218.19,495021.0,218.05,218.33,217.67,218.19,495021.0
2021-07-06 12:30:00,218.13,218.53,217.45,218.47,443904.0,218.13,218.53,217.45,218.47,443904.0
2021-07-06 12:35:00,218.48,218.48,217.67,217.82,306819.0,218.48,218.48,217.67,217.82,306819.0
2021-07-06 12:40:00,217.88,218.1,217.54,217.83,267003.0,217.88,218.1,217.54,217.83,267003.0
2021-07-06 12:45:00,217.84,218.13,217.51,218.08,246801.0,217.84,218.13,217.51,218.08,246801.0
2021-07-06 12:50:00,218.09,218.35,217.87,218.25,292671.0,218.09,218.35,217.87,218.25,292671.0
2021-07-06 12:55:00,218.28,218.5,218.17,218.34,252108.0,218.28,218.5,218.17,218.34,252108.0
2021-07-06 13:00:00,218.35,218.46,217.9,218.16,247785.0,218.35,218.46,217.9,218.16,247785.0
2021-07-06 13:05:00,218.07,218.67,217.97,218.66,358227.0,218.07,218.67,217.97,218.66,358227.0
2021-07-06 13:10:00,218.61,218.62,218.23,218.49,241749.0,218.61,218.62,218.23,218.49,241749.0
2021-07-06 13:15:00,218.48,218.97,218.43,218.83,387768.0,218.48,218.97,218.43,218.83,387768.0
2021-07-06 13:20:00,218.83,218.99,218.52,218.64,307200.0,218.83,218.99,218.52,218.64,307200.0
2021-07-06 13:25:00,218.67,219.28,218.67,219.07,355371.0,218.67,219.28,218.67,219.07,355371.0
2021-07-06 13:30:00,219.04,219.06,218.62,218.67,218349.0,219.04,219.06,218.62,218.67,218349.0
2021-07-06 13:35:00,218.67,218.83,218.4,218.48,169584.0,218.67,218.83,218.4,218.48,169584.0
2021-07-06 13:40:00,218.51,219.38,218.43,219.29,370653.0,218.51,219.38,218.43,219.29,370653.0
2021-07-06 13:45:00,219.33,219.47,219.05,219.08,261648.0,219.33,219.47,219.05,219.08,261648.0
2021-07-06 13:50:00,219.1,219.25,218.79,219.05,224646.0,219.1,219.25,218.79,219.05,224646.0
2021-07-06 13:55:00,219.05,219.08,218.72,218.88,135144.0,219.05,219.08,218.72,218.88,135144.0
2021-07-06 14:00:00,218.86,218.9,218.5,218.69,166350.0,218.86,218.9,218.5,218.69,166350.0
2021-07-06 14:05:00,218.69,218.92,218.45,218.46,151098.0,218.69,218.92,218.45,218.46,151098.0
2021-07-06 14:10:00,218.47,218.66,218.27,218.56,186216.0,218.47,218.66,218.27,218.56,186216.0
2021-07-06 14:15:00,218.62,219.18,218.44,219.01,282693.0,218.62,219.18,218.44,219.01,282693.0
2021-07-06 14:20:00,219.03,219.22,218.93,219.19,207639.0,219.03,219.22,218.93,219.19,207639.0
2021-07-06 14:25:00,219.17,219.18,218.54,218.77,138984.0,219.17,219.18,218.54,218.77,138984.0
2021-07-06 14:30:00,218.73,219.28,218.68,218.96,279042.0,218.73,219.28,218.68,218.96,279042.0
2021-07-06 14:35:00,218.94,218.94,218.24,218.41,275361.0,218.94,218.94,218.24,218.41,275361.0
2021-07-06 14:40:00,218.44,218.73,218.26,218.39,245235.0,218.44,218.73,218.26,218.39,245235.0
2021-07-06 14:45:00,218.34,218.5,218.2,218.34,208998.0,218.34,218.5,218.2,218.34,208998.0
2021-07-06 14:50:00,218.31,218.54,217.92,217.98,282528.0,218.31,218.54,217.92,217.98,282528.0
2021-07-06 14:55:00,217.98,218.35,217.93,218.27,202755.0,217.98,218.35,217.93,218.27,202755.0
2021-07-06 15:00:00,218.27,218.56,218.14,218.38,212772.0,218.27,218.56,218.14,218.38,212772.0
2021-07-06 15:05:00,218.36,218.58,218.19,218.32,190989.0,218.36,218.58,218.19,218.32,190989.0
2021-07-06 15:10:00,218.32,219.12,218.27,219.06,494133.0,218.32,219.12,218.27,219.06,494133.0
2021-07-06 15:15:00,219.07,219.43,218.91,219.38,377745.0,219.07,219.43,218.91,219.38,377745.0
2021-07-06 15:20:00,219.4,219.42,218.99,219.04,292293.0,219.4,219.42,218.99,219.04,292293.0
2021-07-06 15:25:00,219.04,219.12,218.87,219.07,225027.0,219.04,219.12,218.87,219.07,225027.0
2021-07-06 15:30:00,219.12,219.27,218.81,219.14,340161.0,219.12,219.27,218.81,219.14,340161.0
2021-07-06 15:35:00,219.15,219.33,218.97,219.31,255012.0,219.15,219.33,218.97,219.31,255012.0
2021-07-06 15:40:00,219.28,219.76,219.2,219.74,427503.0,219.28,219.76,219.2,219.74,427503.0
2021-07-06 15:45:00,219.73,219.91,219.53,219.83,528312.0,219.73,219.91,219.53,219.83,528312.0
2021-07-06 15:50:00,219.89,220.27,219.78,220.0,833748.0,219.89,220.27,219.78,220.0,833748.0
2021-07-06 15:55:00,220.0,220.26,219.76,219.83,770322.0,220.0,220.26,219.76,219.83,770322.0
2021-07-07 09:30:00,221.42,221.9,218.87,219.27,2120697.0,221.42,221.9,218.87,219.27,2120697.0
2021-07-07 09:35:00,219.18,219.18,218.17,218.87,1613589.0,219.18,219.18,218.17,218.87,1613589.0
2021-07-07 09:40:00,218.85,219.86,218.69,219.39,994416.0,218.85,219.86,218.69,219.39,994416.0
2021-07-07 09:45:00,219.44,219.44,217.78,218.07,1121880.0,219.44,219.44,217.78,218.07,1121880.0
2021-07-07 09:50:00,218.0,218.58,217.61,218.53,761475.0,218.0,218.58,217.61,218.53,761475.0
2021-07-07 09:55:00,218.56,218.6,217.63,217.91,561303.0,218.56,218.6,217.63,217.91,561303.0
2021-07-07 10:00:00,217.84,217.93,216.15,216.37,1408443.0,217.84,217.93,216.15,216.37,1408443.0
2021-07-07 10:05:00,216.39,217.14,216.26,216.52,870138.0,216.39,217.14,216.26,216.52,870138.0
2021-07-07 10:10:00,216.5,217.43,216.46,217.04,762561.0,216.5,217.43,216.46,217.04,762561.0
2021-07-07 10:15:00,217.1,217.29,216.27,216.43,538626.0,217.1,217.29,216.27,216.43,538626.0
2021-07-07 10:20:00,216.46,216.63,215.63,215.79,773295.0,216.46,216.63,215.63,215.79,773295.0
2021-07-07 10:25:00,215.79,215.97,214.46,214.65,1137420.0,215.79,215.97,214.46,214.65,1137420.0
2021-07-07 10:30:00,214.62,215.23,214.57,214.92,914613.0,214.62,215.23,214.57,214.92,914613.0
2021-07-07 10:35:00,214.93,215.21,213.57,213.75,1075497.0,214.93,215.21,213.57,213.75,1075497.0
2021-07-07 10:40:00,213.69,214.09,212.77,213.01,1270635.0,213.69,214.09,212.77,213.01,1270635.0
2021-07-07 10:45:00,213.05,214.45,212.97,214.12,933144.0,213.05,214.45,212.97,214.12,933144.0
2021-07-07 10:50:00,214.14,214.58,213.94,214.47,477555.0,214.14,214.58,213.94,214.47,477555.0
2021-07-07 10:55:00,214.54,214.92,214.44,214.54,549552.0,214.54,214.92,214.44,214.54,549552.0
2021-07-07 11:00:00,214.51,215.07,214.5,214.86,593688.0,214.51,215.07,214.5,214.86,593688.0
2021-07-07 11:05:00,214.85,215.0,213.9,214.23,486039.0,214.85,215.0,213.9,214.23,486039.0
2021-07-07 11:10:00,214.28,214.9,213.99,214.81,364329.0,214.28,214.9,213.99,214.81,364329.0
2021-07-07 11:15:00,214.82,215.25,214.25,215.18,594414.0,214.82,215.25,214.25,215.18,594414.0
2021-07-07 11:20:00,215.12,215.15,214.47,214.7,301134.0,215.12,215.15,214.47,214.7,301134.0
2021-07-07 11:25:00,214.69,214.85,214.28,214.82,239820.0,214.69,214.85,214.28,214.82,239820.0
2021-07-07 11:30:00,214.75,214.84,213.85,214.12,339735.0,214.75,214.84,213.85,214.12,339735.0
2021-07-07 11:35:00,214.13,214.7,213.97,214.54,222897.0,214.13,214.7,213.97,214.54,222897.0
2021-07-07 11:40:00,214.57,215.69,214.32,215.47,495552.0,214.57,215.69,214.32,215.47,495552.0
2021-07-07 11:45:00,215.46,216.03,215.44,215.99,619347.0,215.46,216.03,215.44,215.99,619347.0
2021-07-07 11:50:00,215.96,216.3,215.86,215.94,492141.0,215.96,216.3,215.86,215.94,492141.0
2021-07-07 11:55:00,215.94,216.19,215.61,215.77,293847.0,215.94,216.19,215.61,215.77,293847.0
2021-07-07 12:00:00,215.75,215.83,215.57,215.68,230520.0,215.75,215.83,215.57,215.68,230520.0
2021-07-07 12:05:00,215.65,215.77,215.2,215.2,269706.0,215.65,215.77,215.2,215.2,269706.0
2021-07-07 12:10:00,215.19,215.63,215.19,215.3,211521.0,215.19,215.63,215.19,215.3,211521.0
2021-07-07 12:15:00,215.27,215.33,214.85,214.97,256818.0,215.27,215.33,214.85,214.97,256818.0
2021-07-07 12:20:00,214.97,215.17,214.7,214.94,237960.0,214.97,215.17,214.7,214.94,237960.0
2021-07-07 12:25:00,214.96,215.4,214.88,215.21,388338.0,214.96,215.4,214.88,215.21,388338.0
2021-07-07 12:30:00,215.18,215.19,214.66,214.79,202905.0,215.18,215.19,214.66,214.79,202905.0
2021-07-07 12:35:00,214.78,215.56,214.64,215.52,240282.0,214.78,215.56,214.64,215.52,240282.0
2021-07-07 12:40:00,215.49,215.82,215.29,215.33,272007.0,215.49,215.82,215.29,215.33,272007.0
2021-07-07 12:45:00,215.33,215.35,214.8,215.04,210522.0,215.33,215.35,214.8,215.04,210522.0
2021-07-07 12:50:00,215.06,215.1,214.4,214.68,231006.0,215.06,215.1,214.4,214.68,231006.0
2021-07-07 12:55:00,214.67,214.81,214.51,214.76,190446.0,214.67,214.81,214.51,214.76,190446.0
2021-07-07 13:00:00,214.77,214.77,214.16,214.22,212382.0,214.77,214.77,214.16,214.22,212382.0
2021-07-07 13:05:00,214.19,214.48,214.17,214.37,231855.0,214.19,214.48,214.17,214.37,231855.0
2021-07-07 13:10:00,214.27,214.6,214.13,214.43,190071.0,214.27,214.6,214.13,214.43,190071.0
2021-07-07 13:15:00,214.46,214.69,214.42,214.6,170271.0,214.46,214.69,214.42,214.6,170271.0
2021-07-07 13:20:00,214.62,215.07,214.41,214.89,297117.0,214.62,215.07,214.41,214.89,297117.0
2021-07-07 13:25:00,214.94,214.97,214.57,214.89,140250.0,214.94,214.97,214.57,214.89,140250.0
2021-07-07 13:30:00,214.82,214.93,214.57,214.7,133662.0,214.82,214.93,214.57,214.7,133662.0
2021-07-07 13:35:00,214.78,214.81,214.52,214.57,156426.0,214.78,214.81,214.52,214.57,156426.0
2021-07-07 13:40:00,214.6,214.89,214.54,214.84,160119.0,214.6,214.89,214.54,214.84,160119.0
2021-07-07 13:45:00,214.81,214.99,214.55,214.68,285426.0,214.81,214.99,214.55,214.68,285426.0
2021-07-07 13:50:00,214.71,214.89,214.44,214.87,251469.0,214.71,214.89,214.44,214.87,251469.0
2021-07-07 13:55:00,214.91,215.33,214.89,215.33,298485.0,214.91,215.33,214.89,215.33,298485.0
2021-07-07 14:00:00,215.3,216.16,215.2,215.97,569262.0,215.3,216.16,215.2,215.97,569262.0
2021-07-07 14:05:00,215.97,216.24,215.67,216.2,372384.0,215.97,216.24,215.67,216.2,372384.0
2021-07-07 14:10:00,216.23,216.23,215.36,215.44,317625.0,216.23,216.23,215.36,215.44,317625.0
2021-07-07 14:15:00,215.44,215.58,215.17,215.36,257625.0,215.44,215.58,215.17,215.36,257625.0
2021-07-07 14:20:00,215.33,215.41,215.05,215.13,221247.0,215.33,215.41,215.05,215.13,221247.0
2021-07-07 14:25:00,215.17,215.36,215.1,215.26,163275.0,215.17,215.36,215.1,215.26,163275.0
2021-07-07 14:30:00,215.2,215.23,214.62,214.72,319542.0,215.2,215.23,214.62,214.72,319542.0
2021-07-07 14:35:00,214.75,214.82,214.23,214.33,319236.0,214.75,214.82,214.23,214.33,319236.0
2021-07-07 14:40:00,214.23,214.8,214.23,214.58,244284.0,214.23,214.8,214.23,214.58,244284.0
2021-07-07 14:45:00,214.57,214.71,214.37,214.63,221481.0,214.57,214.71,214.37,214.63,221481.0
2021-07-07 14:50:00,214.62,214.84,214.45,214.55,212670.0,214.62,214.84,214.45,214.55,212670.0
2021-07-07 14:55:00,214.58,215.18,214.57,215.07,260088.0,214.58,215.18,214.57,215.07,260088.0
2021-07-07 15:00:00,215.1,215.29,214.95,215.16,178764.0,215.1,215.29,214.95,215.16,178764.0
2021-07-07 15:05:00,215.16,215.39,215.09,215.25,224106.0,215.16,215.39,215.09,215.25,224106.0
2021-07-07 15:10:00,215.25,215.34,215.06,215.18,157686.0,215.25,215.34,215.06,215.18,157686.0
2021-07-07 15:15:00,215.21,215.64,215.13,215.38,243231.0,215.21,215.64,215.13,215.38,243231.0
2021-07-07 15:20:00,215.33,215.42,214.79,214.87,288060.0,215.33,215.42,214.79,214.87,288060.0
2021-07-07 15:25:00,214.84,214.93,214.71,214.87,170523.0,214.84,214.93,214.71,214.87,170523.0
2021-07-07 15:30:00,214.85,215.15,214.84,215.1,238680.0,214.85,215.15,214.84,215.1,238680.0
2021-07-07 15:35:00,215.1,215.24,214.8,214.82,206094.0,215.1,215.24,214.8,214.82,206094.0
2021-07-07 15:40:00,214.85,215.1,214.85,215.03,235530.0,214.85,215.1,214.85,215.03,235530.0
2021-07-07 15:45:00,215.04,215.5,215.04,215.28,482784.0,215.04,215.5,215.04,215.28,482784.0
2021-07-07 15:50:00,215.33,215.43,215.13,215.18,461916.0,215.33,215.43,215.13,215.18,461916.0
2021-07-07 15:55:00,215.18,215.22,214.53,214.95,944382.0,215.18,215.22,214.53,214.95,944382.0
2021-07-08 09:30:00,209.46,212.29,206.82,211.19,3513828.0,209.46,212.29,206.82,211.19,3513828.0
2021-07-08 09:35:00,211.28,211.87,210.51,211.87,1390470.0,211.28,211.87,210.51,211.87,1390470.0
2021-07-08 09:40:00,211.84,212.33,210.86,211.31,1052019.0,211.84,212.33,210.86,211.31,1052019.0
2021-07-08 09:45:00,211.3,211.59,208.52,208.52,1561404.0,211.3,211.59,208.52,208.52,1561404.0
2021-07-08 09:50:00,208.58,210.11,208.38,209.5,1260849.0,208.58,210.11,208.38,209.5,1260849.0
2021-07-08 09:55:00,209.5,210.43,208.38,210.43,959046.0,209.5,210.43,208.38,210.43,959046.0
2021-07-08 10:00:00,210.39,210.79,209.68,210.51,885429.0,210.39,210.79,209.68,210.51,885429.0
2021-07-08 10:05:00,210.57,211.11,209.95,210.29,734313.0,210.57,211.11,209.95,210.29,734313.0
2021-07-08 10:10:00,210.28,212.24,209.96,211.3,948657.0,210.28,212.24,209.96,211.3,948657.0
2021-07-08 10:15:00,211.29,212.95,211.29,212.07,1224075.0,211.29,212.95,211.29,212.07,1224075.0
2021-07-08 10:20:00,212.04,212.26,211.0,211.61,787878.0,212.04,212.26,211.0,211.61,787878.0
2021-07-08 10:25:00,211.69,213.43,211.44,213.19,1144560.0,211.69,213.43,211.44,213.19,1144560.0
2021-07-08 10:30:00,213.11,213.41,212.32,212.61,695832.0,213.11,213.41,212.32,212.61,695832.0
2021-07-08 10:35:00,212.57,212.81,211.68,212.27,627219.0,212.57,212.81,211.68,212.27,627219.0
2021-07-08 10:40:00,212.28,213.65,212.0,213.56,883485.0,212.28,213.65,212.0,213.56,883485.0
2021-07-08 10:45:00,213.51,213.93,212.37,212.41,926436.0,213.51,213.93,212.37,212.41,926436.0
2021-07-08 10:50:00,212.46,213.0,212.2,212.62,571752.0,212.46,213.0,212.2,212.62,571752.0
2021-07-08 10:55:00,212.54,212.66,211.75,211.78,389148.0,212.54,212.66,211.75,211.78,389148.0
2021-07-08 11:00:00,211.89,212.17,211.53,212.1,434817.0,211.89,212.17,211.53,212.1,434817.0
2021-07-08 11:05:00,212.17,213.04,212.17,212.87,488988.0,212.17,213.04,212.17,212.87,488988.0
2021-07-08 11:10:00,212.96,213.24,212.79,213.0,373143.0,212.96,213.24,212.79,213.0,373143.0
2021-07-08 11:15:00,213.03,213.07,212.54,212.54,300414.0,213.03,213.07,212.54,212.54,300414.0
2021-07-08 11:20:00,212.57,212.71,212.1,212.68,287367.0,212.57,212.71,212.1,212.68,287367.0
2021-07-08 11:25:00,212.63,213.27,212.63,213.0,398847.0,212.63,213.27,212.63,213.0,398847.0
2021-07-08 11:30:00,213.0,213.27,212.17,212.65,422505.0,213.0,213.27,212.17,212.65,422505.0
2021-07-08 11:35:00,212.7,213.8,212.35,213.72,587571.0,212.7,213.8,212.35,213.72,587571.0
2021-07-08 11:40:00,213.73,213.83,213.38,213.66,360486.0,213.73,213.83,213.38,213.66,360486.0
2021-07-08 11:45:00,213.65,213.92,213.27,213.71,443235.0,213.65,213.92,213.27,213.71,443235.0
2021-07-08 11:50:00,213.71,214.41,213.55,214.41,621246.0,213.71,214.41,213.55,214.41,621246.0
2021-07-08 11:55:00,214.42,214.58,214.17,214.47,516840.0,214.42,214.58,214.17,214.47,516840.0
2021-07-08 12:00:00,214.55,215.43,214.54,215.29,855414.0,214.55,215.43,214.54,215.29,855414.0
2021-07-08 12:05:00,215.28,215.33,214.87,215.06,423879.0,215.28,215.33,214.87,215.06,423879.0
2021-07-08 12:10:00,215.0,215.09,214.27,214.28,370275.0,215.0,215.09,214.27,214.28,370275.0
2021-07-08 12:15:00,214.37,214.71,214.2,214.67,262830.0,214.37,214.71,214.2,214.67,262830.0
2021-07-08 12:20:00,214.69,214.93,214.36,214.59,260802.0,214.69,214.93,214.36,214.59,260802.0
2021-07-08 12:25:00,214.65,215.22,214.43,215.1,409878.0,214.65,215.22,214.43,215.1,409878.0
2021-07-08 12:30:00,215.15,216.16,214.97,215.83,683067.0,215.15,216.16,214.97,215.83,683067.0
2021-07-08 12:35:00,215.8,216.21,215.7,215.9,491274.0,215.8,216.21,215.7,215.9,491274.0
2021-07-08 12:40:00,215.86,216.19,215.58,216.16,458937.0,215.86,216.19,215.58,216.16,458937.0
2021-07-08 12:45:00,216.17,216.29,215.2,215.34,416832.0,216.17,216.29,215.2,215.34,416832.0
2021-07-08 12:50:00,215.39,215.95,215.32,215.88,330132.0,215.39,215.95,215.32,215.88,330132.0
2021-07-08 12:55:00,215.93,216.0,215.35,215.55,269697.0,215.93,216.0,215.35,215.55,269697.0
2021-07-08 13:00:00,215.62,215.77,215.35,215.63,317694.0,215.62,215.77,215.35,215.63,317694.0
2021-07-08 13:05:00,215.6,216.62,215.51,216.33,531792.0,215.6,216.62,215.51,216.33,531792.0
2021-07-08 13:10:00,216.34,216.45,215.51,215.84,390768.0,216.34,216.45,215.51,215.84,390768.0
2021-07-08 13:15:00,215.83,216.2,215.62,215.83,290688.0,215.83,216.2,215.62,215.83,290688.0
2021-07-08 13:20:00,215.86,216.4,215.72,216.22,278022.0,215.86,216.4,215.72,216.22,278022.0
2021-07-08 13:25:00,216.25,216.91,216.23,216.56,557832.0,216.25,216.91,216.23,216.56,557832.0
2021-07-08 13:30:00,216.59,217.1,216.57,217.0,486789.0,216.59,217.1,216.57,217.0,486789.0
2021-07-08 13:35:00,217.03,217.16,216.74,217.03,301800.0,217.03,217.16,216.74,217.03,301800.0
2021-07-08 13:40:00,217.02,217.26,216.44,216.49,382164.0,217.02,217.26,216.44,216.49,382164.0
2021-07-08 13:45:00,216.52,216.69,216.3,216.51,258321.0,216.52,216.69,216.3,216.51,258321.0
2021-07-08 13:50:00,216.54,216.79,216.01,216.18,254304.0,216.54,216.79,216.01,216.18,254304.0
2021-07-08 13:55:00,216.18,216.3,215.97,216.03,255066.0,216.18,216.3,215.97,216.03,255066.0
2021-07-08 14:00:00,216.03,216.09,215.75,215.94,274947.0,216.03,216.09,215.75,215.94,274947.0
2021-07-08 14:05:00,215.88,216.12,215.61,215.94,264750.0,215.88,216.12,215.61,215.94,264750.0
2021-07-08 14:10:00,216.01,216.66,215.98,216.6,290490.0,216.01,216.66,215.98,216.6,290490.0
2021-07-08 14:15:00,216.53,216.56,215.79,215.95,241551.0,216.53,216.56,215.79,215.95,241551.0
2021-07-08 14:20:00,215.91,216.07,215.42,215.59,171417.0,215.91,216.07,215.42,215.59,171417.0
2021-07-08 14:25:00,215.57,215.96,215.46,215.89,249621.0,215.57,215.96,215.46,215.89,249621.0
2021-07-08 14:30:00,215.85,216.12,215.39,216.05,275382.0,215.85,216.12,215.39,216.05,275382.0
2021-07-08 14:35:00,216.1,216.31,215.93,216.08,187716.0,216.1,216.31,215.93,216.08,187716.0
2021-07-08 14:40:00,216.09,216.65,216.02,216.51,233778.0,216.09,216.65,216.02,216.51,233778.0
2021-07-08 14:45:00,216.51,216.52,216.0,216.09,172479.0,216.51,216.52,216.0,216.09,172479.0
2021-07-08 14:50:00,216.07,216.16,215.76,215.92,153921.0,216.07,216.16,215.76,215.92,153921.0
2021-07-08 14:55:00,215.9,216.63,215.88,216.53,228222.0,215.9,216.63,215.88,216.53,228222.0
2021-07-08 15:00:00,216.56,217.1,216.53,216.82,447627.0,216.56,217.1,216.53,216.82,447627.0
2021-07-08 15:05:00,216.83,216.9,216.28,216.44,221985.0,216.83,216.9,216.28,216.44,221985.0
2021-07-08 15:10:00,216.47,216.57,215.93,215.93,231153.0,216.47,216.57,215.93,215.93,231153.0
2021-07-08 15:15:00,215.96,216.03,215.53,215.79,296649.0,215.96,216.03,215.53,215.79,296649.0
2021-07-08 15:20:00,215.76,216.06,215.74,215.77,231486.0,215.76,216.06,215.74,215.77,231486.0
2021-07-08 15:25:00,215.8,216.13,215.65,215.89,224667.0,215.8,216.13,215.65,215.89,224667.0
2021-07-08 15:30:00,215.87,216.32,215.68,216.08,334983.0,215.87,216.32,215.68,216.08,334983.0
2021-07-08 15:35:00,216.08,216.66,216.0,216.5,383829.0,216.08,216.66,216.0,216.5,383829.0
2021-07-08 15:40:00,216.52,216.66,216.24,216.3,264147.0,216.52,216.66,216.24,216.3,264147.0
2021-07-08 15:45:00,216.36,216.41,216.08,216.13,208644.0,216.36,216.41,216.08,216.13,208644.0
2021-07-08 15:50:00,216.1,217.16,215.93,217.04,734898.0,216.1,217.16,215.93,217.04,734898.0
2021-07-08 15:55:00,217.1,218.14,217.1,217.77,1517367.0,217.1,218.14,217.1,217.77,1517367.0
2021-07-09 09:30:00,217.7,219.52,216.42,216.63,2271207.0,217.7,219.52,216.42,216.63,2271207.0
2021-07-09 09:35:00,216.55,217.83,216.12,217.33,1272372.0,216.55,217.83,216.12,217.33,1272372.0
2021-07-09 09:40:00,217.19,217.9,216.55,217.87,942801.0,217.19,217.9,216.55,217.87,942801.0
2021-07-09 09:45:00,217.87,218.07,216.07,216.73,1092816.0,217.87,218.07,216.07,216.73,1092816.0
2021-07-09 09:50:00,216.69,216.78,214.9,216.25,738363.0,216.69,216.78,214.9,216.25,738363.0
2021-07-09 09:55:00,216.25,217.17,215.95,217.07,711138.0,216.25,217.17,215.95,217.07,711138.0
2021-07-09 10:00:00,217.03,217.09,216.17,217.04,675117.0,217.03,217.09,216.17,217.04,675117.0
2021-07-09 10:05:00,217.07,217.76,216.6,217.43,947949.0,217.07,217.76,216.6,217.43,947949.0
2021-07-09 10:10:00,217.43,217.93,217.12,217.38,681270.0,217.43,217.93,217.12,217.38,681270.0
2021-07-09 10:15:00,217.42,217.43,216.83,217.06,367428.0,217.42,217.43,216.83,217.06,367428.0
2021-07-09 10:20:00,217.03,217.65,216.88,217.38,462636.0,217.03,217.65,216.88,217.38,462636.0
2021-07-09 10:25:00,217.46,217.87,216.9,216.98,475503.0,217.46,217.87,216.9,216.98,475503.0
2021-07-09 10:30:00,217.0,217.02,216.23,216.67,505851.0,217.0,217.02,216.23,216.67,505851.0
2021-07-09 10:35:00,216.66,217.07,216.51,216.93,238173.0,216.66,217.07,216.51,216.93,238173.0
2021-07-09 10:40:00,216.92,216.92,216.44,216.87,220149.0,216.92,216.92,216.44,216.87,220149.0
2021-07-09 10:45:00,216.82,216.87,216.16,216.56,316284.0,216.82,216.87,216.16,216.56,316284.0
2021-07-09 10:50:00,216.54,216.9,216.16,216.67,334476.0,216.54,216.9,216.16,216.67,334476.0
2021-07-09 10:55:00,216.57,217.13,216.48,216.87,349755.0,216.57,217.13,216.48,216.87,349755.0
2021-07-09 11:00:00,216.94,217.35,216.84,216.89,401694.0,216.94,217.35,216.84,216.89,401694.0
2021-07-09 11:05:00,216.93,217.09,216.62,216.74,205077.0,216.93,217.09,216.62,216.74,205077.0
2021-07-09 11:10:00,216.7,217.5,216.7,217.35,349020.0,216.7,217.5,216.7,217.35,349020.0
2021-07-09 11:15:00,217.38,217.76,217.19,217.75,483885.0,217.38,217.76,217.19,217.75,483885.0
2021-07-09 11:20:00,217.75,217.85,217.24,217.36,255666.0,217.75,217.85,217.24,217.36,255666.0
2021-07-09 11:25:00,217.4,217.54,217.08,217.36,244239.0,217.4,217.54,217.08,217.36,244239.0
2021-07-09 11:30:00,217.38,217.43,217.05,217.21,192276.0,217.38,217.43,217.05,217.21,192276.0
2021-07-09 11:35:00,217.21,217.3,216.79,216.99,198522.0,217.21,217.3,216.79,216.99,198522.0
2021-07-09 11:40:00,216.96,217.08,216.85,216.93,154227.0,216.96,217.08,216.85,216.93,154227.0
2021-07-09 11:45:00,216.93,217.26,216.83,217.17,151764.0,216.93,217.26,216.83,217.17,151764.0
2021-07-09 11:50:00,217.19,217.28,216.85,216.91,147951.0,217.19,217.28,216.85,216.91,147951.0
2021-07-09 11:55:00,216.93,217.47,216.87,217.36,416013.0,216.93,217.47,216.87,217.36,416013.0
2021-07-09 12:00:00,217.36,217.48,217.1,217.27,197580.0,217.36,217.48,217.1,217.27,197580.0
2021-07-09 12:05:00,217.27,217.52,217.21,217.32,200799.0,217.27,217.52,217.21,217.32,200799.0
2021-07-09 12:10:00,217.33,218.17,217.28,217.99,554769.0,217.33,218.17,217.28,217.99,554769.0
2021-07-09 12:15:00,218.0,218.44,217.96,218.25,642036.0,218.0,218.44,217.96,218.25,642036.0
2021-07-09 12:20:00,218.25,218.81,218.23,218.69,617388.0,218.25,218.81,218.23,218.69,617388.0
2021-07-09 12:25:00,218.7,218.9,218.53,218.56,451683.0,218.7,218.9,218.53,218.56,451683.0
2021-07-09 12:30:00,218.54,218.94,218.35,218.82,507465.0,218.54,218.94,218.35,218.82,507465.0
2021-07-09 12:35:00,218.83,219.28,218.82,219.25,600876.0,218.83,219.28,218.82,219.25,600876.0
2021-07-09 12:40:00,219.21,219.4,218.9,219.26,536628.0,219.21,219.4,218.9,219.26,536628.0
2021-07-09 12:45:00,219.25,219.55,219.08,219.31,568380.0,219.25,219.55,219.08,219.31,568380.0
2021-07-09 12:50:00,219.33,219.64,219.12,219.26,491832.0,219.33,219.64,219.12,219.26,491832.0
2021-07-09 12:55:00,219.27,219.45,218.93,219.4,322575.0,219.27,219.45,218.93,219.4,322575.0
2021-07-09 13:00:00,219.41,219.41,218.9,219.1,235521.0,219.41,219.41,218.9,219.1,235521.0
2021-07-09 13:05:00,219.1,219.11,218.5,218.69,345387.0,219.1,219.11,218.5,218.69,345387.0
2021-07-09 13:10:00,218.68,218.83,218.57,218.61,330969.0,218.68,218.83,218.57,218.61,330969.0
2021-07-09 13:15:00,218.61,218.8,218.18,218.3,379704.0,218.61,218.8,218.18,218.3,379704.0
2021-07-09 13:20:00,218.29,218.34,218.04,218.13,180267.0,218.29,218.34,218.04,218.13,180267.0
2021-07-09 13:25:00,218.16,218.31,217.85,218.2,249450.0,218.16,218.31,217.85,218.2,249450.0
2021-07-09 13:30:00,218.19,218.45,218.14,218.27,211551.0,218.19,218.45,218.14,218.27,211551.0
2021-07-09 13:35:00,218.29,218.34,217.96,218.23,199377.0,218.29,218.34,217.96,218.23,199377.0
2021-07-09 13:40:00,218.27,218.31,217.73,217.92,219831.0,218.27,218.31,217.73,217.92,219831.0
2021-07-09 13:45:00,217.93,218.08,217.81,217.9,197787.0,217.93,218.08,217.81,217.9,197787.0
2021-07-09 13:50:00,217.91,218.03,217.62,217.95,307050.0,217.91,218.03,217.62,217.95,307050.0
2021-07-09 13:55:00,217.93,218.18,217.93,218.14,237426.0,217.93,218.18,217.93,218.14,237426.0
2021-07-09 14:00:00,218.15,218.15,217.8,217.91,160575.0,218.15,218.15,217.8,217.91,160575.0
2021-07-09 14:05:00,217.9,218.47,217.85,218.46,329580.0,217.9,218.47,217.85,218.46,329580.0
2021-07-09 14:10:00,218.45,218.46,218.15,218.24,206211.0,218.45,218.46,218.15,218.24,206211.0
2021-07-09 14:15:00,218.27,218.27,217.81,217.87,164949.0,218.27,218.27,217.81,217.87,164949.0
2021-07-09 14:20:00,217.87,217.98,217.69,217.88,204615.0,217.87,217.98,217.69,217.88,204615.0
2021-07-09 14:25:00,217.87,218.4,217.75,218.22,225402.0,217.87,218.4,217.75,218.22,225402.0
2021-07-09 14:30:00,218.3,218.5,218.07,218.47,210906.0,218.3,218.5,218.07,218.47,210906.0
2021-07-09 14:35:00,218.49,218.51,218.16,218.2,186852.0,218.49,218.51,218.16,218.2,186852.0
2021-07-09 14:40:00,218.18,218.75,218.07,218.32,380040.0,218.18,218.75,218.07,218.32,380040.0
2021-07-09 14:45:00,218.33,218.44,218.08,218.17,153306.0,218.33,218.44,218.08,218.17,153306.0
2021-07-09 14:50:00,218.16,218.52,218.13,218.36,197613.0,218.16,218.52,218.13,218.36,197613.0
2021-07-09 14:55:00,218.35,218.45,218.26,218.33,192144.0,218.35,218.45,218.26,218.33,192144.0
2021-07-09 15:00:00,218.32,218.65,217.86,217.97,534600.0,218.32,218.65,217.86,217.97,534600.0
2021-07-09 15:05:00,217.98,218.05,217.88,217.94,205902.0,217.98,218.05,217.88,217.94,205902.0
2021-07-09 15:10:00,217.93,218.02,217.83,217.92,278388.0,217.93,218.02,217.83,217.92,278388.0
2021-07-09 15:15:00,217.97,218.22,217.9,218.08,202656.0,217.97,218.22,217.9,218.08,202656.0
2021-07-09 15:20:00,218.05,218.66,218.03,218.62,325725.0,218.05,218.66,218.03,218.62,325725.0
2021-07-09 15:25:00,218.63,218.7,218.17,218.38,305559.0,218.63,218.7,218.17,218.38,305559.0
2021-07-09 15:30:00,218.36,218.64,218.36,218.59,277383.0,218.36,218.64,218.36,218.59,277383.0
2021-07-09 15:35:00,218.58,218.91,218.52,218.68,510594.0,218.58,218.91,218.52,218.68,510594.0
2021-07-09 15:40:00,218.69,218.78,218.5,218.58,327564.0,218.69,218.78,218.5,218.58,327564.0
2021-07-09 15:45:00,218.55,218.65,218.44,218.56,325815.0,218.55,218.65,218.44,218.56,325815.0
2021-07-09 15:50:00,218.56,219.18,218.53,219.11,817989.0,218.56,219.18,218.53,219.11,817989.0
2021-07-09 15:55:00,219.06,219.21,218.83,219.0,999231.0,219.06,219.21,218.83,219.0,999231.0
2021-07-12 09:30:00,220.73,224.96,220.72,224.0,2892744.0,220.73,224.96,220.72,224.0,2892744.0
2021-07-12 09:35:00,224.0,225.4,223.17,223.91,1916928.0,224.0,225.4,223.17,223.91,1916928.0
2021-07-12 09:40:00,223.97,225.62,223.07,225.52,1595721.0,223.97,225.62,223.07,225.52,1595721.0
2021-07-12 09:45:00,225.55,225.78,224.04,224.07,1226082.0,225.55,225.78,224.04,224.07,1226082.0
2021-07-12 09:50:00,224.03,225.41,223.55,224.61,1371645.0,224.03,225.41,223.55,224.61,1371645.0
2021-07-12 09:55:00,224.67,226.17,224.64,225.79,1318578.0,224.67,226.17,224.64,225.79,1318578.0
2021-07-12 10:00:00,225.83,226.23,224.67,226.16,994431.0,225.83,226.23,224.67,226.16,994431.0
2021-07-12 10:05:00,226.08,227.17,225.11,226.99,1474944.0,226.08,227.17,225.11,226.99,1474944.0
2021-07-12 10:10:00,226.99,227.77,226.35,227.66,1127940.0,226.99,227.77,226.35,227.66,1127940.0
2021-07-12 10:15:00,227.64,228.0,227.13,227.16,1059285.0,227.64,228.0,227.13,227.16,1059285.0
2021-07-12 10:20:00,227.18,227.95,226.61,227.56,1128309.0,227.18,227.95,226.61,227.56,1128309.0
2021-07-12 10:25:00,227.54,228.55,227.43,228.5,1181217.0,227.54,228.55,227.43,228.5,1181217.0
2021-07-12 10:30:00,228.49,228.6,227.67,228.0,675174.0,228.49,228.6,227.67,228.0,675174.0
2021-07-12 10:35:00,228.0,228.34,227.02,227.29,702894.0,228.0,228.34,227.02,227.29,702894.0
2021-07-12 10:40:00,227.3,227.37,226.53,226.61,612699.0,227.3,227.37,226.53,226.61,612699.0
2021-07-12 10:45:00,226.66,226.8,225.76,225.92,838545.0,226.66,226.8,225.76,225.92,838545.0
2021-07-12 10:50:00,225.88,226.51,225.67,226.39,775053.0,225.88,226.51,225.67,226.39,775053.0
2021-07-12 10:55:00,226.43,226.53,225.86,226.3,553770.0,226.43,226.53,225.86,226.3,553770.0
2021-07-12 11:00:00,226.3,226.97,226.03,226.85,698007.0,226.3,226.97,226.03,226.85,698007.0
2021-07-12 11:05:00,226.85,227.0,226.17,226.6,520536.0,226.85,227.0,226.17,226.6,520536.0
2021-07-12 11:10:00,226.63,226.86,226.04,226.23,274866.0,226.63,226.86,226.04,226.23,274866.0
2021-07-12 11:15:00,226.18,226.62,225.7,225.83,526851.0,226.18,226.62,225.7,225.83,526851.0
2021-07-12 11:20:00,225.79,225.92,224.93,225.14,868605.0,225.79,225.92,224.93,225.14,868605.0
2021-07-12 11:25:00,225.18,225.48,224.97,225.29,467520.0,225.18,225.48,224.97,225.29,467520.0
2021-07-12 11:30:00,225.32,226.29,225.2,226.28,578220.0,225.32,226.29,225.2,226.28,578220.0
2021-07-12 11:35:00,226.24,226.35,225.93,225.99,388920.0,226.24,226.35,225.93,225.99,388920.0
2021-07-12 11:40:00,226.0,226.57,225.96,226.27,386646.0,226.0,226.57,225.96,226.27,386646.0
2021-07-12 11:45:00,226.3,226.61,226.07,226.1,415224.0,226.3,226.61,226.07,226.1,415224.0
2021-07-12 11:50:00,226.07,226.23,225.87,226.19,232560.0,226.07,226.23,225.87,226.19,232560.0
2021-07-12 11:55:00,226.23,226.79,226.21,226.57,531105.0,226.23,226.79,226.21,226.57,531105.0
2021-07-12 12:00:00,226.54,226.68,226.34,226.54,234312.0,226.54,226.68,226.34,226.54,234312.0
2021-07-12 12:05:00,226.49,227.41,226.49,227.08,789873.0,226.49,227.41,226.49,227.08,789873.0
2021-07-12 12:10:00,227.12,227.56,227.09,227.45,428583.0,227.12,227.56,227.09,227.45,428583.0
2021-07-12 12:15:00,227.44,227.82,227.27,227.75,408615.0,227.44,227.82,227.27,227.75,408615.0
2021-07-12 12:20:00,227.69,228.88,227.64,228.31,1131657.0,227.69,228.88,227.64,228.31,1131657.0
2021-07-12 12:25:00,228.3,228.94,228.2,228.76,639939.0,228.3,228.94,228.2,228.76,639939.0
2021-07-12 12:30:00,228.77,228.83,228.23,228.48,456066.0,228.77,228.83,228.23,228.48,456066.0
2021-07-12 12:35:00,228.51,228.57,227.92,228.01,429768.0,228.51,228.57,227.92,228.01,429768.0
2021-07-12 12:40:00,228.02,228.49,227.87,228.33,446958.0,228.02,228.49,227.87,228.33,446958.0
2021-07-12 12:45:00,228.31,228.76,228.03,228.6,573969.0,228.31,228.76,228.03,228.6,573969.0
2021-07-12 12:50:00,228.6,228.68,227.52,227.56,513843.0,228.6,228.68,227.52,227.56,513843.0
2021-07-12 12:55:00,227.55,227.96,227.35,227.69,481767.0,227.55,227.96,227.35,227.69,481767.0
2021-07-12 13:00:00,227.72,227.75,227.27,227.34,350976.0,227.72,227.75,227.27,227.34,350976.0
2021-07-12 13:05:00,227.36,227.5,226.8,226.82,584703.0,227.36,227.5,226.8,226.82,584703.0
2021-07-12 13:10:00,226.88,227.16,226.5,226.62,498975.0,226.88,227.16,226.5,226.62,498975.0
2021-07-12 13:15:00,226.63,227.04,226.4,226.95,440826.0,226.63,227.04,226.4,226.95,440826.0
2021-07-12 13:20:00,226.96,227.04,226.24,226.56,461406.0,226.96,227.04,226.24,226.56,461406.0
2021-07-12 13:25:00,226.55,226.96,226.42,226.85,224181.0,226.55,226.96,226.42,226.85,224181.0
2021-07-12 13:30:00,226.9,226.98,226.58,226.74,223965.0,226.9,226.98,226.58,226.74,223965.0
2021-07-12 13:35:00,226.73,227.33,226.5,226.5,411957.0,226.73,227.33,226.5,226.5,411957.0
2021-07-12 13:40:00,226.51,227.02,226.47,226.71,290754.0,226.51,227.02,226.47,226.71,290754.0
2021-07-12 13:45:00,226.77,226.85,226.53,226.6,171687.0,226.77,226.85,226.53,226.6,171687.0
2021-07-12 13:50:00,226.63,226.97,226.54,226.86,219411.0,226.63,226.97,226.54,226.86,219411.0
2021-07-12 13:55:00,226.88,227.94,226.77,227.92,629466.0,226.88,227.94,226.77,227.92,629466.0
2021-07-12 14:00:00,227.93,228.22,227.61,227.96,404082.0,227.93,228.22,227.61,227.96,404082.0
2021-07-12 14:05:00,227.96,228.26,227.7,228.0,322818.0,227.96,228.26,227.7,228.0,322818.0
2021-07-12 14:10:00,228.03,228.14,227.73,227.84,213201.0,228.03,228.14,227.73,227.84,213201.0
2021-07-12 14:15:00,227.88,227.88,227.34,227.7,324096.0,227.88,227.88,227.34,227.7,324096.0
2021-07-12 14:20:00,227.72,227.86,227.4,227.8,229470.0,227.72,227.86,227.4,227.8,229470.0
2021-07-12 14:25:00,227.82,227.99,227.49,227.91,258315.0,227.82,227.99,227.49,227.91,258315.0
2021-07-12 14:30:00,227.92,228.19,227.77,227.95,247518.0,227.92,228.19,227.77,227.95,247518.0
2021-07-12 14:35:00,227.97,228.17,227.84,228.17,246756.0,227.97,228.17,227.84,228.17,246756.0
2021-07-12 14:40:00,228.14,228.42,227.86,228.41,428946.0,228.14,228.42,227.86,228.41,428946.0
2021-07-12 14:45:00,228.42,228.75,228.29,228.51,454107.0,228.42,228.75,228.29,228.51,454107.0
2021-07-12 14:50:00,228.49,228.8,228.38,228.52,331899.0,228.49,228.8,228.38,228.52,331899.0
2021-07-12 14:55:00,228.57,228.96,228.26,228.92,542286.0,228.57,228.96,228.26,228.92,542286.0
2021-07-12 15:00:00,228.88,229.08,228.35,228.65,645549.0,228.88,229.08,228.35,228.65,645549.0
2021-07-12 15:05:00,228.63,228.84,228.53,228.59,339504.0,228.63,228.84,228.53,228.59,339504.0
2021-07-12 15:10:00,228.63,228.91,228.55,228.64,302373.0,228.63,228.91,228.55,228.64,302373.0
2021-07-12 15:15:00,228.61,228.7,227.84,228.08,453999.0,228.61,228.7,227.84,228.08,453999.0
2021-07-12 15:20:00,228.04,228.2,227.72,227.9,379008.0,228.04,228.2,227.72,227.9,379008.0
2021-07-12 15:25:00,227.9,228.33,227.88,228.1,398247.0,227.9,228.33,227.88,228.1,398247.0
2021-07-12 15:30:00,228.12,228.19,227.86,228.11,286329.0,228.12,228.19,227.86,228.11,286329.0
2021-07-12 15:35:00,228.08,228.26,227.67,227.8,389790.0,228.08,228.26,227.67,227.8,389790.0
2021-07-12 15:40:00,227.78,228.05,227.56,227.83,518478.0,227.78,228.05,227.56,227.83,518478.0
2021-07-12 15:45:00,227.81,228.7,227.81,228.43,647619.0,227.81,228.7,227.81,228.43,647619.0
2021-07-12 15:50:00,228.43,228.62,228.07,228.57,615378.0,228.43,228.62,228.07,228.57,615378.0
2021-07-12 15:55:00,228.57,228.72,228.28,228.5,1178232.0,228.57,228.72,228.28,228.5,1178232.0
2021-07-13 09:30:00,228.77,231.09,228.15,228.42,3059643.0,228.77,231.09,228.15,228.42,3059643.0
2021-07-13 09:35:00,228.47,228.48,226.35,227.29,1868907.0,228.47,228.48,226.35,227.29,1868907.0
2021-07-13 09:40:00,227.26,227.75,226.02,227.22,1305396.0,227.26,227.75,226.02,227.22,1305396.0
2021-07-13 09:45:00,227.13,227.91,226.45,227.48,949251.0,227.13,227.91,226.45,227.48,949251.0
2021-07-13 09:50:00,227.42,227.42,226.05,226.63,1176909.0,227.42,227.42,226.05,226.63,1176909.0
2021-07-13 09:55:00,226.66,227.62,226.65,227.49,831237.0,226.66,227.62,226.65,227.49,831237.0
2021-07-13 10:00:00,227.52,228.83,227.39,227.68,1456683.0,227.52,228.83,227.39,227.68,1456683.0
2021-07-13 10:05:00,227.74,228.06,226.64,226.71,908274.0,227.74,228.06,226.64,226.71,908274.0
2021-07-13 10:10:00,226.69,227.06,226.16,226.87,899385.0,226.69,227.06,226.16,226.87,899385.0
2021-07-13 10:15:00,226.83,227.11,226.5,226.65,476466.0,226.83,227.11,226.5,226.65,476466.0
2021-07-13 10:20:00,226.6,226.67,225.69,226.33,817647.0,226.6,226.67,225.69,226.33,817647.0
2021-07-13 10:25:00,226.28,226.46,225.4,225.53,813852.0,226.28,226.46,225.4,225.53,813852.0
2021-07-13 10:30:00,225.44,225.82,225.07,225.36,773370.0,225.44,225.82,225.07,225.36,773370.0
2021-07-13 10:35:00,225.4,226.16,225.37,226.06,665256.0,225.4,226.16,225.37,226.06,665256.0
2021-07-13 10:40:00,226.09,226.17,225.33,225.43,448491.0,226.09,226.17,225.33,225.43,448491.0
2021-07-13 10:45:00,225.41,226.22,225.13,226.16,586014.0,225.41,226.22,225.13,226.16,586014.0
2021-07-13 10:50:00,226.19,226.44,225.86,226.28,651618.0,226.19,226.44,225.86,226.28,651618.0
2021-07-13 10:55:00,226.28,226.55,226.11,226.15,388737.0,226.28,226.55,226.11,226.15,388737.0
2021-07-13 11:00:00,226.19,226.94,225.81,226.82,551205.0,226.19,226.94,225.81,226.82,551205.0
2021-07-13 11:05:00,226.8,226.82,226.27,226.53,281340.0,226.8,226.82,226.27,226.53,281340.0
2021-07-13 11:10:00,226.57,226.83,226.02,226.29,276900.0,226.57,226.83,226.02,226.29,276900.0
2021-07-13 11:15:00,226.23,226.54,225.73,226.1,355701.0,226.23,226.54,225.73,226.1,355701.0
2021-07-13 11:20:00,226.09,226.5,226.09,226.32,251328.0,226.09,226.5,226.09,226.32,251328.0
2021-07-13 11:25:00,226.33,226.33,225.77,226.0,224658.0,226.33,226.33,225.77,226.0,224658.0
2021-07-13 11:30:00,225.98,226.08,225.47,225.67,313278.0,225.98,226.08,225.47,225.67,313278.0
2021-07-13 11:35:00,225.67,226.13,225.57,226.0,288666.0,225.67,226.13,225.57,226.0,288666.0
2021-07-13 11:40:00,225.98,226.19,225.82,226.13,266769.0,225.98,226.19,225.82,226.13,266769.0
2021-07-13 11:45:00,226.17,226.35,225.97,226.22,214017.0,226.17,226.35,225.97,226.22,214017.0
2021-07-13 11:50:00,226.25,227.19,226.22,226.97,696915.0,226.25,227.19,226.22,226.97,696915.0
2021-07-13 11:55:00,226.99,227.28,226.87,227.19,563484.0,226.99,227.28,226.87,227.19,563484.0
2021-07-13 12:00:00,227.17,227.52,227.09,227.12,556014.0,227.17,227.52,227.09,227.12,556014.0
2021-07-13 12:05:00,227.13,227.25,226.6,226.74,402138.0,227.13,227.25,226.6,226.74,402138.0
2021-07-13 12:10:00,226.75,226.81,226.41,226.72,294876.0,226.75,226.81,226.41,226.72,294876.0
2021-07-13 12:15:00,226.74,226.74,226.38,226.56,235599.0,226.74,226.74,226.38,226.56,235599.0
2021-07-13 12:20:00,226.58,226.96,226.45,226.95,273819.0,226.58,226.96,226.45,226.95,273819.0
2021-07-13 12:25:00,226.95,227.0,226.52,226.59,269916.0,226.95,227.0,226.52,226.59,269916.0
2021-07-13 12:30:00,226.64,226.75,226.47,226.62,86865.0,226.64,226.75,226.47,226.62,86865.0
2021-07-13 12:35:00,226.57,227.05,226.51,226.93,199755.0,226.57,227.05,226.51,226.93,199755.0
2021-07-13 12:40:00,226.9,227.1,226.77,227.02,97992.0,226.9,227.1,226.77,227.02,97992.0
2021-07-13 12:45:00,227.03,227.1,226.69,226.85,157989.0,227.03,227.1,226.69,226.85,157989.0
2021-07-13 12:50:00,226.83,226.83,226.49,226.74,179115.0,226.83,226.83,226.49,226.74,179115.0
2021-07-13 12:55:00,226.74,226.79,226.43,226.7,176520.0,226.74,226.79,226.43,226.7,176520.0
2021-07-13 13:00:00,226.71,226.73,226.09,226.1,189609.0,226.71,226.73,226.09,226.1,189609.0
2021-07-13 13:05:00,226.1,226.2,225.83,226.1,337683.0,226.1,226.2,225.83,226.1,337683.0
2021-07-13 13:10:00,226.11,226.11,225.45,225.81,370677.0,226.11,226.11,225.45,225.81,370677.0
2021-07-13 13:15:00,225.83,226.05,224.57,224.67,685947.0,225.83,226.05,224.57,224.67,685947.0
2021-07-13 13:20:00,224.67,225.08,224.48,225.02,486636.0,224.67,225.08,224.48,225.02,486636.0
2021-07-13 13:25:00,225.02,225.23,224.44,224.94,430548.0,225.02,225.23,224.44,224.94,430548.0
2021-07-13 13:30:00,224.92,225.0,224.6,224.64,219792.0,224.92,225.0,224.6,224.64,219792.0
2021-07-13 13:35:00,224.58,224.72,224.1,224.34,436632.0,224.58,224.72,224.1,224.34,436632.0
2021-07-13 13:40:00,224.36,224.75,223.93,224.22,492651.0,224.36,224.75,223.93,224.22,492651.0
2021-07-13 13:45:00,224.24,224.5,224.07,224.13,371847.0,224.24,224.5,224.07,224.13,371847.0
2021-07-13 13:50:00,224.09,224.11,223.62,223.97,546411.0,224.09,224.11,223.62,223.97,546411.0
2021-07-13 13:55:00,224.0,224.45,223.97,224.19,354381.0,224.0,224.45,223.97,224.19,354381.0
2021-07-13 14:00:00,224.17,224.17,222.56,222.62,975405.0,224.17,224.17,222.56,222.62,975405.0
2021-07-13 14:05:00,222.66,223.27,222.66,223.2,410268.0,222.66,223.27,222.66,223.2,410268.0
2021-07-13 14:10:00,223.19,223.92,223.18,223.84,386661.0,223.19,223.92,223.18,223.84,386661.0
2021-07-13 14:15:00,223.72,223.97,223.14,223.7,282555.0,223.72,223.97,223.14,223.7,282555.0
2021-07-13 14:20:00,223.7,223.96,223.62,223.7,289806.0,223.7,223.96,223.62,223.7,289806.0
2021-07-13 14:25:00,223.78,224.41,223.76,224.24,443109.0,223.78,224.41,223.76,224.24,443109.0
2021-07-13 14:30:00,224.24,224.5,224.07,224.38,288816.0,224.24,224.5,224.07,224.38,288816.0
2021-07-13 14:35:00,224.39,224.44,223.74,223.92,191511.0,224.39,224.44,223.74,223.92,191511.0
2021-07-13 14:40:00,223.9,224.02,223.42,223.57,298305.0,223.9,224.02,223.42,223.57,298305.0
2021-07-13 14:45:00,223.66,223.66,223.07,223.32,291333.0,223.66,223.66,223.07,223.32,291333.0
2021-07-13 14:50:00,223.34,223.48,222.76,222.97,284604.0,223.34,223.48,222.76,222.97,284604.0
2021-07-13 14:55:00,223.0,223.67,222.9,223.66,319971.0,223.0,223.67,222.9,223.66,319971.0
2021-07-13 15:00:00,223.66,223.66,223.24,223.24,184446.0,223.66,223.66,223.24,223.24,184446.0
2021-07-13 15:05:00,223.26,223.41,223.0,223.03,199695.0,223.26,223.41,223.0,223.03,199695.0
2021-07-13 15:10:00,223.01,223.13,222.71,222.81,255192.0,223.01,223.13,222.71,222.81,255192.0
2021-07-13 15:15:00,222.84,223.06,222.44,222.91,437217.0,222.84,223.06,222.44,222.91,437217.0
2021-07-13 15:20:00,222.94,223.21,222.8,222.95,316095.0,222.94,223.21,222.8,222.95,316095.0
2021-07-13 15:25:00,222.95,223.03,222.4,222.69,352656.0,222.95,223.03,222.4,222.69,352656.0
2021-07-13 15:30:00,222.66,222.91,222.47,222.91,403278.0,222.66,222.91,222.47,222.91,403278.0
2021-07-13 15:35:00,222.89,223.12,222.6,222.98,299034.0,222.89,223.12,222.6,222.98,299034.0
2021-07-13 15:40:00,222.96,223.11,222.75,222.9,336939.0,222.96,223.11,222.75,222.9,336939.0
2021-07-13 15:45:00,222.92,223.17,222.75,223.04,371025.0,222.92,223.17,222.75,223.04,371025.0
2021-07-13 15:50:00,223.04,223.17,222.41,222.47,579801.0,223.04,223.17,222.41,222.47,579801.0
2021-07-13 15:55:00,222.45,223.03,222.1,222.97,1196553.0,222.45,223.03,222.1,222.97,1196553.0
2021-07-14 09:30:00,223.57,225.41,223.37,223.9,2116854.0,223.57,225.41,223.37,223.9,2116854.0
2021-07-14 09:35:00,223.86,223.87,222.67,223.04,1046610.0,223.86,223.87,222.67,223.04,1046610.0
2021-07-14 09:40:00,223.02,223.14,221.3,221.73,1473942.0,223.02,223.14,221.3,221.73,1473942.0
2021-07-14 09:45:00,221.71,221.9,220.67,220.9,1078329.0,221.71,221.9,220.67,220.9,1078329.0
2021-07-14 09:50:00,220.99,221.81,220.79,221.6,770313.0,220.99,221.81,220.79,221.6,770313.0
2021-07-14 09:55:00,221.57,221.96,221.2,221.34,616710.0,221.57,221.96,221.2,221.34,616710.0
2021-07-14 10:00:00,221.46,222.96,221.32,222.77,673473.0,221.46,222.96,221.32,222.77,673473.0
2021-07-14 10:05:00,222.71,223.49,222.38,223.32,1009722.0,222.71,223.49,222.38,223.32,1009722.0
2021-07-14 10:10:00,223.28,224.28,223.22,224.1,1236069.0,223.28,224.28,223.22,224.1,1236069.0
2021-07-14 10:15:00,224.06,224.06,223.17,223.47,826026.0,224.06,224.06,223.17,223.47,826026.0
2021-07-14 10:20:00,223.53,223.81,223.03,223.67,585609.0,223.53,223.81,223.03,223.67,585609.0
2021-07-14 10:25:00,223.67,223.92,222.93,223.07,531252.0,223.67,223.92,222.93,223.07,531252.0
2021-07-14 10:30:00,223.15,223.25,222.06,222.28,667437.0,223.15,223.25,222.06,222.28,667437.0
2021-07-14 10:35:00,222.23,222.65,222.09,222.43,363894.0,222.23,222.65,222.09,222.43,363894.0
2021-07-14 10:40:00,222.39,223.27,222.35,222.91,479598.0,222.39,223.27,222.35,222.91,479598.0
2021-07-14 10:45:00,222.98,223.38,222.89,223.09,513804.0,222.98,223.38,222.89,223.09,513804.0
2021-07-14 10:50:00,223.12,223.73,222.85,223.64,531414.0,223.12,223.73,222.85,223.64,531414.0
2021-07-14 10:55:00,223.67,224.32,223.35,224.32,841245.0,223.67,224.32,223.35,224.32,841245.0
2021-07-14 11:00:00,224.27,226.03,224.11,225.6,2059524.0,224.27,226.03,224.11,225.6,2059524.0
2021-07-14 11:05:00,225.58,226.2,225.25,225.79,1450539.0,225.58,226.2,225.25,225.79,1450539.0
2021-07-14 11:10:00,225.81,226.0,224.87,224.89,902253.0,225.81,226.0,224.87,224.89,902253.0
2021-07-14 11:15:00,224.89,225.33,224.39,224.73,934206.0,224.89,225.33,224.39,224.73,934206.0
2021-07-14 11:20:00,224.67,224.86,224.09,224.32,717429.0,224.67,224.86,224.09,224.32,717429.0
2021-07-14 11:25:00,224.34,224.41,223.46,223.72,845358.0,224.34,224.41,223.46,223.72,845358.0
2021-07-14 11:30:00,223.68,224.04,223.49,223.88,743085.0,223.68,224.04,223.49,223.88,743085.0
2021-07-14 11:35:00,223.9,224.12,222.89,223.3,695610.0,223.9,224.12,222.89,223.3,695610.0
2021-07-14 11:40:00,223.3,223.4,222.5,222.94,581823.0,223.3,223.4,222.5,222.94,581823.0
2021-07-14 11:45:00,222.94,223.07,222.27,222.56,397959.0,222.94,223.07,222.27,222.56,397959.0
2021-07-14 11:50:00,222.58,222.68,221.52,221.67,621078.0,222.58,222.68,221.52,221.67,621078.0
2021-07-14 11:55:00,221.67,221.86,221.48,221.68,414066.0,221.67,221.86,221.48,221.68,414066.0
2021-07-14 12:00:00,221.63,222.62,221.6,222.21,585384.0,221.63,222.62,221.6,222.21,585384.0
2021-07-14 12:05:00,222.19,222.44,221.89,221.94,550737.0,222.19,222.44,221.89,221.94,550737.0
2021-07-14 12:10:00,221.9,222.18,221.58,222.05,381348.0,221.9,222.18,221.58,222.05,381348.0
2021-07-14 12:15:00,222.0,222.3,221.5,222.23,403941.0,222.0,222.3,221.5,222.23,403941.0
2021-07-14 12:20:00,222.21,222.4,221.76,221.87,332220.0,222.21,222.4,221.76,221.87,332220.0
2021-07-14 12:25:00,221.88,221.88,221.17,221.29,397428.0,221.88,221.88,221.17,221.29,397428.0
2021-07-14 12:30:00,221.31,221.77,221.22,221.72,323145.0,221.31,221.77,221.22,221.72,323145.0
2021-07-14 12:35:00,221.69,221.91,221.17,221.73,308595.0,221.69,221.91,221.17,221.73,308595.0
2021-07-14 12:40:00,221.75,222.25,221.56,222.12,340326.0,221.75,222.25,221.56,222.12,340326.0
2021-07-14 12:45:00,222.15,222.26,221.35,221.43,349227.0,222.15,222.26,221.35,221.43,349227.0
2021-07-14 12:50:00,221.43,221.74,221.11,221.58,264222.0,221.43,221.74,221.11,221.58,264222.0
2021-07-14 12:55:00,221.67,221.7,221.27,221.41,189684.0,221.67,221.7,221.27,221.41,189684.0
2021-07-14 13:00:00,221.43,221.77,221.3,221.35,163548.0,221.43,221.77,221.3,221.35,163548.0
2021-07-14 13:05:00,221.34,221.62,221.3,221.32,196797.0,221.34,221.62,221.3,221.32,196797.0
2021-07-14 13:10:00,221.28,221.33,221.05,221.18,213453.0,221.28,221.33,221.05,221.18,213453.0
2021-07-14 13:15:00,221.2,221.33,220.82,220.91,295290.0,221.2,221.33,220.82,220.91,295290.0
2021-07-14 13:20:00,220.89,220.9,220.14,220.35,483636.0,220.89,220.9,220.14,220.35,483636.0
2021-07-14 13:25:00,220.33,220.51,220.08,220.41,293625.0,220.33,220.51,220.08,220.41,293625.0
2021-07-14 13:30:00,220.45,220.62,220.37,220.47,206358.0,220.45,220.62,220.37,220.47,206358.0
2021-07-14 13:35:00,220.47,220.71,220.1,220.54,386886.0,220.47,220.71,220.1,220.54,386886.0
2021-07-14 13:40:00,220.51,220.52,220.11,220.47,277311.0,220.51,220.52,220.11,220.47,277311.0
2021-07-14 13:45:00,220.44,220.57,220.17,220.24,204123.0,220.44,220.57,220.17,220.24,204123.0
2021-07-14 13:50:00,220.21,220.22,219.74,219.84,382905.0,220.21,220.22,219.74,219.84,382905.0
2021-07-14 13:55:00,219.86,220.01,219.23,219.39,448371.0,219.86,220.01,219.23,219.39,448371.0
2021-07-14 14:00:00,219.4,219.82,219.36,219.64,300276.0,219.4,219.82,219.36,219.64,300276.0
2021-07-14 14:05:00,219.64,219.78,219.23,219.45,246954.0,219.64,219.78,219.23,219.45,246954.0
2021-07-14 14:10:00,219.41,219.98,219.25,219.87,448329.0,219.41,219.98,219.25,219.87,448329.0
2021-07-14 14:15:00,219.89,220.17,219.63,220.13,562032.0,219.89,220.17,219.63,220.13,562032.0
2021-07-14 14:20:00,220.13,220.37,219.83,220.17,466602.0,220.13,220.37,219.83,220.17,466602.0
2021-07-14 14:25:00,220.13,220.32,219.75,219.88,318825.0,220.13,220.32,219.75,219.88,318825.0
2021-07-14 14:30:00,219.94,219.99,219.5,219.8,240756.0,219.94,219.99,219.5,219.8,240756.0
2021-07-14 14:35:00,219.78,219.93,219.5,219.64,213726.0,219.78,219.93,219.5,219.64,213726.0
2021-07-14 14:40:00,219.66,220.15,219.58,219.86,281784.0,219.66,220.15,219.58,219.86,281784.0
2021-07-14 14:45:00,219.83,220.17,219.8,219.91,209988.0,219.83,220.17,219.8,219.91,209988.0
2021-07-14 14:50:00,219.95,220.22,219.87,220.0,209868.0,219.95,220.22,219.87,220.0,209868.0
2021-07-14 14:55:00,219.97,220.2,219.91,220.03,218328.0,219.97,220.2,219.91,220.03,218328.0
2021-07-14 15:00:00,220.03,220.57,219.86,220.51,353430.0,220.03,220.57,219.86,220.51,353430.0
2021-07-14 15:05:00,220.52,220.83,220.28,220.73,491340.0,220.52,220.83,220.28,220.73,491340.0
2021-07-14 15:10:00,220.74,220.91,220.34,220.41,351828.0,220.74,220.91,220.34,220.41,351828.0
2021-07-14 15:15:00,220.4,220.4,219.31,219.38,632364.0,220.4,220.4,219.31,219.38,632364.0
2021-07-14 15:20:00,219.41,219.49,218.52,218.89,599688.0,219.41,219.49,218.52,218.89,599688.0
2021-07-14 15:25:00,218.89,219.17,218.42,218.64,518838.0,218.89,219.17,218.42,218.64,518838.0
2021-07-14 15:30:00,218.64,218.77,218.18,218.5,556833.0,218.64,218.77,218.18,218.5,556833.0
2021-07-14 15:35:00,218.54,218.75,218.4,218.75,464277.0,218.54,218.75,218.4,218.75,464277.0
2021-07-14 15:40:00,218.76,218.79,217.99,218.15,583971.0,218.76,218.79,217.99,218.15,583971.0
2021-07-14 15:45:00,218.15,218.57,218.07,218.27,569658.0,218.15,218.57,218.07,218.27,569658.0
2021-07-14 15:50:00,218.24,218.3,217.68,217.93,959274.0,218.24,218.3,217.68,217.93,959274.0
2021-07-14 15:55:00,217.87,218.14,217.61,217.78,1138542.0,217.87,218.14,217.61,217.78,1138542.0
2021-07-15 09:30:00,219.46,220.49,218.17,218.67,2364108.0,219.46,220.49,218.17,218.67,2364108.0
2021-07-15 09:35:00,218.65,220.17,217.84,219.57,1017453.0,218.65,220.17,217.84,219.57,1017453.0
2021-07-15 09:40:00,219.6,220.67,219.08,220.02,1065840.0,219.6,220.67,219.08,220.02,1065840.0
2021-07-15 09:45:00,219.96,221.53,219.88,221.47,1373589.0,219.96,221.53,219.88,221.47,1373589.0
2021-07-15 09:50:00,221.42,221.53,220.08,220.41,946800.0,221.42,221.53,220.08,220.41,946800.0
2021-07-15 09:55:00,220.35,221.89,220.24,221.32,1044597.0,220.35,221.89,220.24,221.32,1044597.0
2021-07-15 10:00:00,221.31,221.7,220.5,221.0,577194.0,221.31,221.7,220.5,221.0,577194.0
2021-07-15 10:05:00,220.92,221.75,220.4,221.68,532710.0,220.92,221.75,220.4,221.68,532710.0
2021-07-15 10:10:00,221.72,222.05,221.03,221.27,682776.0,221.72,222.05,221.03,221.27,682776.0
2021-07-15 10:15:00,221.27,221.66,220.12,220.25,674847.0,221.27,221.66,220.12,220.25,674847.0
2021-07-15 10:20:00,220.22,220.46,219.47,219.77,681225.0,220.22,220.46,219.47,219.77,681225.0
2021-07-15 10:25:00,219.77,219.78,218.63,218.95,857892.0,219.77,219.78,218.63,218.95,857892.0
2021-07-15 10:30:00,218.93,219.4,218.9,219.1,815082.0,218.93,219.4,218.9,219.1,815082.0
2021-07-15 10:35:00,219.11,219.78,218.62,219.55,823071.0,219.11,219.78,218.62,219.55,823071.0
2021-07-15 10:40:00,219.53,219.56,218.23,218.38,630528.0,219.53,219.56,218.23,218.38,630528.0
2021-07-15 10:45:00,218.33,218.62,217.83,218.02,618474.0,218.33,218.62,217.83,218.02,618474.0
2021-07-15 10:50:00,217.97,218.49,217.45,218.17,631746.0,217.97,218.49,217.45,218.17,631746.0
2021-07-15 10:55:00,218.12,218.78,217.88,218.41,451221.0,218.12,218.78,217.88,218.41,451221.0
2021-07-15 11:00:00,218.41,218.83,217.52,217.67,580992.0,218.41,218.83,217.52,217.67,580992.0
2021-07-15 11:05:00,217.63,218.61,217.6,218.47,555681.0,217.63,218.61,217.6,218.47,555681.0
2021-07-15 11:10:00,218.49,219.07,217.6,218.91,550623.0,218.49,219.07,217.6,218.91,550623.0
2021-07-15 11:15:00,219.04,219.08,218.54,218.82,323031.0,219.04,219.08,218.54,218.82,323031.0
2021-07-15 11:20:00,218.84,219.1,218.53,218.78,291939.0,218.84,219.1,218.53,218.78,291939.0
2021-07-15 11:25:00,218.73,218.89,218.52,218.59,199986.0,218.73,218.89,218.52,218.59,199986.0
2021-07-15 11:30:00,218.59,219.16,218.55,219.16,330267.0,218.59,219.16,218.55,219.16,330267.0
2021-07-15 11:35:00,219.17,219.19,218.06,218.11,442089.0,219.17,219.19,218.06,218.11,442089.0
2021-07-15 11:40:00,218.15,218.25,217.71,218.0,338289.0,218.15,218.25,217.71,218.0,338289.0
2021-07-15 11:45:00,218.05,218.24,217.47,217.5,397074.0,218.05,218.24,217.47,217.5,397074.0
2021-07-15 11:50:00,217.5,217.63,217.1,217.16,554391.0,217.5,217.63,217.1,217.16,554391.0
2021-07-15 11:55:00,217.19,217.28,216.72,216.91,411288.0,217.19,217.28,216.72,216.91,411288.0
2021-07-15 12:00:00,216.95,217.13,215.87,216.07,717735.0,216.95,217.13,215.87,216.07,717735.0
2021-07-15 12:05:00,216.05,216.22,215.54,215.7,601659.0,216.05,216.22,215.54,215.7,601659.0
2021-07-15 12:10:00,215.7,216.17,215.49,216.17,537765.0,215.7,216.17,215.49,216.17,537765.0
2021-07-15 12:15:00,216.09,216.22,215.77,216.03,334539.0,216.09,216.22,215.77,216.03,334539.0
2021-07-15 12:20:00,216.12,216.19,215.54,216.04,460605.0,216.12,216.19,215.54,216.04,460605.0
2021-07-15 12:25:00,215.99,216.41,215.94,216.23,417369.0,215.99,216.41,215.94,216.23,417369.0
2021-07-15 12:30:00,216.23,216.25,215.04,215.09,407112.0,216.23,216.25,215.04,215.09,407112.0
2021-07-15 12:35:00,215.1,215.64,215.04,215.17,379062.0,215.1,215.64,215.04,215.17,379062.0
2021-07-15 12:40:00,215.18,215.75,215.12,215.54,258669.0,215.18,215.75,215.12,215.54,258669.0
2021-07-15 12:45:00,215.58,215.8,215.31,215.33,197301.0,215.58,215.8,215.31,215.33,197301.0
2021-07-15 12:50:00,215.37,215.54,214.88,214.99,351522.0,215.37,215.54,214.88,214.99,351522.0
2021-07-15 12:55:00,214.97,215.33,214.78,215.23,395820.0,214.97,215.33,214.78,215.23,395820.0
2021-07-15 13:00:00,215.23,215.24,214.48,214.56,630657.0,215.23,215.24,214.48,214.56,630657.0
2021-07-15 13:05:00,214.59,214.88,214.54,214.75,321456.0,214.59,214.88,214.54,214.75,321456.0
2021-07-15 13:10:00,214.75,215.14,214.63,214.93,233898.0,214.75,215.14,214.63,214.93,233898.0
2021-07-15 13:15:00,214.93,215.76,214.89,215.29,395922.0,214.93,215.76,214.89,215.29,395922.0
2021-07-15 13:20:00,215.32,215.62,215.29,215.33,242304.0,215.32,215.62,215.29,215.33,242304.0
2021-07-15 13:25:00,215.26,215.7,215.16,215.34,222468.0,215.26,215.7,215.16,215.34,222468.0
2021-07-15 13:30:00,215.39,215.39,214.55,214.66,343164.0,215.39,215.39,214.55,214.66,343164.0
2021-07-15 13:35:00,214.63,214.86,214.22,214.25,400671.0,214.63,214.86,214.22,214.25,400671.0
2021-07-15 13:40:00,214.25,214.4,213.87,214.09,495672.0,214.25,214.4,213.87,214.09,495672.0
2021-07-15 13:45:00,214.08,214.32,213.84,214.06,346563.0,214.08,214.32,213.84,214.06,346563.0
2021-07-15 13:50:00,214.04,214.06,213.17,213.17,475002.0,214.04,214.06,213.17,213.17,475002.0
2021-07-15 13:55:00,213.14,213.17,212.66,212.67,686274.0,213.14,213.17,212.66,212.67,686274.0
2021-07-15 14:00:00,212.67,213.46,212.63,213.3,625272.0,212.67,213.46,212.63,213.3,625272.0
2021-07-15 14:05:00,213.35,213.73,213.1,213.55,387501.0,213.35,213.73,213.1,213.55,387501.0
2021-07-15 14:10:00,213.55,213.79,213.5,213.5,314772.0,213.55,213.79,213.5,213.5,314772.0
2021-07-15 14:15:00,213.47,213.83,213.17,213.71,253350.0,213.47,213.83,213.17,213.71,253350.0
2021-07-15 14:20:00,213.72,213.98,213.55,213.83,300822.0,213.72,213.98,213.55,213.83,300822.0
2021-07-15 14:25:00,213.81,214.29,213.8,214.28,341046.0,213.81,214.29,213.8,214.28,341046.0
2021-07-15 14:30:00,214.28,214.39,214.1,214.13,280686.0,214.28,214.39,214.1,214.13,280686.0
2021-07-15 14:35:00,214.13,214.65,213.92,214.6,353718.0,214.13,214.65,213.92,214.6,353718.0
2021-07-15 14:40:00,214.58,214.84,214.41,214.5,328623.0,214.58,214.84,214.41,214.5,328623.0
2021-07-15 14:45:00,214.52,215.3,214.33,215.2,476202.0,214.52,215.3,214.33,215.2,476202.0
2021-07-15 14:50:00,215.19,215.67,215.15,215.51,474471.0,215.19,215.67,215.15,215.51,474471.0
2021-07-15 14:55:00,215.5,215.77,215.34,215.48,266637.0,215.5,215.77,215.34,215.48,266637.0
2021-07-15 15:00:00,215.43,215.83,215.28,215.42,285627.0,215.43,215.83,215.28,215.42,285627.0
2021-07-15 15:05:00,215.41,215.5,215.06,215.3,229059.0,215.41,215.5,215.06,215.3,229059.0
2021-07-15 15:10:00,215.31,215.67,215.03,215.06,260226.0,215.31,215.67,215.03,215.06,260226.0
2021-07-15 15:15:00,215.08,215.26,214.8,215.19,263205.0,215.08,215.26,214.8,215.19,263205.0
2021-07-15 15:20:00,215.19,215.47,214.85,215.09,198264.0,215.19,215.47,214.85,215.09,198264.0
2021-07-15 15:25:00,215.12,215.92,215.12,215.72,382575.0,215.12,215.92,215.12,215.72,382575.0
2021-07-15 15:30:00,215.77,216.67,215.77,216.44,611037.0,215.77,216.67,215.77,216.44,611037.0
2021-07-15 15:35:00,216.47,216.77,215.7,215.75,521286.0,216.47,216.77,215.7,215.75,521286.0
2021-07-15 15:40:00,215.76,216.3,215.72,215.86,331728.0,215.76,216.3,215.72,215.86,331728.0
2021-07-15 15:45:00,215.88,216.33,215.88,216.08,324774.0,215.88,216.33,215.88,216.08,324774.0
2021-07-15 15:50:00,216.13,217.11,216.01,216.75,796776.0,216.13,217.11,216.01,216.75,796776.0
2021-07-15 15:55:00,216.75,217.24,216.58,216.97,857187.0,216.75,217.24,216.58,216.97,857187.0
2021-07-16 09:30:00,217.83,218.9,217.55,218.22,1972752.0,217.83,218.9,217.55,218.22,1972752.0
2021-07-16 09:35:00,218.17,218.81,216.68,216.88,1081407.0,218.17,218.81,216.68,216.88,1081407.0
2021-07-16 09:40:00,216.9,217.15,216.14,216.65,716001.0,216.9,217.15,216.14,216.65,716001.0
2021-07-16 09:45:00,216.67,217.12,215.85,216.07,592281.0,216.67,217.12,215.85,216.07,592281.0
2021-07-16 09:50:00,216.1,216.79,215.51,216.37,762714.0,216.1,216.79,215.51,216.37,762714.0
2021-07-16 09:55:00,216.39,216.59,214.8,215.13,828087.0,216.39,216.59,214.8,215.13,828087.0
2021-07-16 10:00:00,215.11,215.55,214.67,215.17,777153.0,215.11,215.55,214.67,215.17,777153.0
2021-07-16 10:05:00,215.17,215.4,214.45,214.59,518352.0,215.17,215.4,214.45,214.59,518352.0
2021-07-16 10:10:00,214.63,215.0,214.39,214.94,645768.0,214.63,215.0,214.39,214.94,645768.0
2021-07-16 10:15:00,214.9,215.65,214.77,215.54,623328.0,214.9,215.65,214.77,215.54,623328.0
2021-07-16 10:20:00,215.54,215.58,214.57,214.86,648240.0,215.54,215.58,214.57,214.86,648240.0
2021-07-16 10:25:00,214.78,215.54,214.62,215.01,366507.0,214.78,215.54,214.62,215.01,366507.0
2021-07-16 10:30:00,215.0,216.15,214.86,215.82,575127.0,215.0,216.15,214.86,215.82,575127.0
2021-07-16 10:35:00,215.85,216.61,215.42,216.39,569076.0,215.85,216.61,215.42,216.39,569076.0
2021-07-16 10:40:00,216.39,216.6,215.96,216.24,476889.0,216.39,216.6,215.96,216.24,476889.0
2021-07-16 10:45:00,216.25,216.31,215.56,216.06,290610.0,216.25,216.31,215.56,216.06,290610.0
2021-07-16 10:50:00,216.06,216.3,215.18,215.34,406986.0,216.06,216.3,215.18,215.34,406986.0
2021-07-16 10:55:00,215.35,215.48,214.69,214.86,381909.0,215.35,215.48,214.69,214.86,381909.0
2021-07-16 11:00:00,214.84,215.19,214.53,214.65,645525.0,214.84,215.19,214.53,214.65,645525.0
2021-07-16 11:05:00,214.65,214.87,214.33,214.44,595473.0,214.65,214.87,214.33,214.44,595473.0
2021-07-16 11:10:00,214.37,214.83,214.17,214.56,360045.0,214.37,214.83,214.17,214.56,360045.0
2021-07-16 11:15:00,214.54,215.1,214.47,215.0,385188.0,214.54,215.1,214.47,215.0,385188.0
2021-07-16 11:20:00,214.99,215.0,214.41,214.71,237678.0,214.99,215.0,214.41,214.71,237678.0
2021-07-16 11:25:00,214.69,215.06,214.38,214.39,372642.0,214.69,215.06,214.38,214.39,372642.0
2021-07-16 11:30:00,214.41,214.66,214.14,214.51,326067.0,214.41,214.66,214.14,214.51,326067.0
2021-07-16 11:35:00,214.55,214.86,214.43,214.83,302571.0,214.55,214.86,214.43,214.83,302571.0
2021-07-16 11:40:00,214.86,215.31,214.84,215.07,472173.0,214.86,215.31,214.84,215.07,472173.0
2021-07-16 11:45:00,215.07,215.19,214.56,214.86,226482.0,215.07,215.19,214.56,214.86,226482.0
2021-07-16 11:50:00,214.86,215.64,214.58,215.53,356475.0,214.86,215.64,214.58,215.53,356475.0
2021-07-16 11:55:00,215.53,215.64,215.3,215.4,278664.0,215.53,215.64,215.3,215.4,278664.0
2021-07-16 12:00:00,215.5,216.48,215.45,215.6,419142.0,215.5,216.48,215.45,215.6,419142.0
2021-07-16 12:05:00,215.56,215.78,215.45,215.51,232881.0,215.56,215.78,215.45,215.51,232881.0
2021-07-16 12:10:00,215.44,215.57,215.33,215.47,142647.0,215.44,215.57,215.33,215.47,142647.0
2021-07-16 12:15:00,215.48,215.97,215.44,215.93,198855.0,215.48,215.97,215.44,215.93,198855.0
2021-07-16 12:20:00,215.93,216.09,215.84,215.93,182379.0,215.93,216.09,215.84,215.93,182379.0
2021-07-16 12:25:00,215.95,216.46,215.95,216.33,339102.0,215.95,216.46,215.95,216.33,339102.0
2021-07-16 12:30:00,216.35,216.55,216.28,216.5,247080.0,216.35,216.55,216.28,216.5,247080.0
2021-07-16 12:35:00,216.48,216.55,216.08,216.17,296958.0,216.48,216.55,216.08,216.17,296958.0
2021-07-16 12:40:00,216.21,216.5,216.06,216.5,264879.0,216.21,216.5,216.06,216.5,264879.0
2021-07-16 12:45:00,216.5,216.61,216.04,216.36,238638.0,216.5,216.61,216.04,216.36,238638.0
2021-07-16 12:50:00,216.29,217.29,216.23,217.29,576594.0,216.29,217.29,216.23,217.29,576594.0
2021-07-16 12:55:00,217.29,217.46,216.92,217.0,469035.0,217.29,217.46,216.92,217.0,469035.0
2021-07-16 13:00:00,217.0,217.17,216.84,217.03,164151.0,217.0,217.17,216.84,217.03,164151.0
2021-07-16 13:05:00,217.05,217.33,216.91,217.24,257757.0,217.05,217.33,216.91,217.24,257757.0
2021-07-16 13:10:00,217.21,217.25,217.0,217.13,159204.0,217.21,217.25,217.0,217.13,159204.0
2021-07-16 13:15:00,217.1,217.16,216.34,216.34,336984.0,217.1,217.16,216.34,216.34,336984.0
2021-07-16 13:20:00,216.36,216.46,215.73,215.89,300534.0,216.36,216.46,215.73,215.89,300534.0
2021-07-16 13:25:00,215.93,216.14,215.74,215.74,193002.0,215.93,216.14,215.74,215.74,193002.0
2021-07-16 13:30:00,215.71,215.9,215.59,215.68,221712.0,215.71,215.9,215.59,215.68,221712.0
2021-07-16 13:35:00,215.69,215.77,215.25,215.3,260709.0,215.69,215.77,215.25,215.3,260709.0
2021-07-16 13:40:00,215.29,215.5,215.1,215.5,250632.0,215.29,215.5,215.1,215.5,250632.0
2021-07-16 13:45:00,215.48,215.73,215.34,215.44,181209.0,215.48,215.73,215.34,215.44,181209.0
2021-07-16 13:50:00,215.43,215.71,215.31,215.64,187413.0,215.43,215.71,215.31,215.64,187413.0
2021-07-16 13:55:00,215.66,215.78,215.06,215.21,329304.0,215.66,215.78,215.06,215.21,329304.0
2021-07-16 14:00:00,215.25,215.29,214.89,214.96,295029.0,215.25,215.29,214.89,214.96,295029.0
2021-07-16 14:05:00,214.97,215.32,214.7,215.2,240771.0,214.97,215.32,214.7,215.2,240771.0
2021-07-16 14:10:00,215.18,215.41,214.67,214.81,210834.0,215.18,215.41,214.67,214.81,210834.0
2021-07-16 14:15:00,214.81,215.33,214.8,215.25,148686.0,214.81,215.33,214.8,215.25,148686.0
2021-07-16 14:20:00,215.28,215.46,215.14,215.33,108186.0,215.28,215.46,215.14,215.33,108186.0
2021-07-16 14:25:00,215.3,215.53,215.04,215.07,180696.0,215.3,215.53,215.04,215.07,180696.0
2021-07-16 14:30:00,215.04,215.25,214.78,215.07,158886.0,215.04,215.25,214.78,215.07,158886.0
2021-07-16 14:35:00,215.09,215.42,215.0,215.22,104145.0,215.09,215.42,215.0,215.22,104145.0
2021-07-16 14:40:00,215.23,215.55,214.93,215.12,226842.0,215.23,215.55,214.93,215.12,226842.0
2021-07-16 14:45:00,215.08,215.16,214.83,214.98,141288.0,215.08,215.16,214.83,214.98,141288.0
2021-07-16 14:50:00,214.96,215.01,214.46,214.72,347151.0,214.96,215.01,214.46,214.72,347151.0
2021-07-16 14:55:00,214.72,214.99,214.65,214.75,183471.0,214.72,214.99,214.65,214.75,183471.0
2021-07-16 15:00:00,214.75,214.75,214.43,214.43,199698.0,214.75,214.75,214.43,214.43,199698.0
2021-07-16 15:05:00,214.45,214.98,214.45,214.87,290307.0,214.45,214.98,214.45,214.87,290307.0
2021-07-16 15:10:00,214.92,215.17,214.67,215.05,203706.0,214.92,215.17,214.67,215.05,203706.0
2021-07-16 15:15:00,215.04,215.63,214.99,215.6,385176.0,215.04,215.63,214.99,215.6,385176.0
2021-07-16 15:20:00,215.53,215.59,215.0,215.0,248412.0,215.53,215.59,215.0,215.0,248412.0
2021-07-16 15:25:00,214.98,215.01,214.46,214.51,311031.0,214.98,215.01,214.46,214.51,311031.0
2021-07-16 15:30:00,214.52,214.62,214.07,214.36,455625.0,214.52,214.62,214.07,214.36,455625.0
2021-07-16 15:35:00,214.3,214.4,214.08,214.18,222642.0,214.3,214.4,214.08,214.18,222642.0
2021-07-16 15:40:00,214.18,214.59,214.17,214.43,402618.0,214.18,214.59,214.17,214.43,402618.0
2021-07-16 15:45:00,214.42,214.6,214.23,214.32,297690.0,214.42,214.6,214.23,214.32,297690.0
2021-07-16 15:50:00,214.36,214.76,214.25,214.61,463248.0,214.36,214.76,214.25,214.61,463248.0
2021-07-16 15:55:00,214.63,215.1,214.63,214.67,894450.0,214.63,215.1,214.63,214.67,894450.0
2021-07-19 09:30:00,209.94,212.02,209.01,209.41,2202501.0,209.94,212.02,209.01,209.41,2202501.0
2021-07-19 09:35:00,209.43,211.29,209.1,209.72,1238010.0,209.43,211.29,209.1,209.72,1238010.0
2021-07-19 09:40:00,209.53,210.13,208.67,210.0,1133388.0,209.53,210.13,208.67,210.0,1133388.0
2021-07-19 09:45:00,210.01,210.87,209.4,209.57,731490.0,210.01,210.87,209.4,209.57,731490.0
2021-07-19 09:50:00,209.54,210.44,209.09,209.67,908829.0,209.54,210.44,209.09,209.67,908829.0
2021-07-19 09:55:00,209.62,209.75,208.92,209.66,724179.0,209.62,209.75,208.92,209.66,724179.0
2021-07-19 10:00:00,209.57,209.57,207.75,208.19,865827.0,209.57,209.57,207.75,208.19,865827.0
2021-07-19 10:05:00,208.27,208.57,207.5,207.57,546339.0,208.27,208.57,207.5,207.57,546339.0
2021-07-19 10:10:00,207.57,207.9,207.1,207.53,582585.0,207.57,207.9,207.1,207.53,582585.0
2021-07-19 10:15:00,207.57,208.83,207.53,208.83,523215.0,207.57,208.83,207.53,208.83,523215.0
2021-07-19 10:20:00,208.74,209.52,208.57,209.27,674964.0,208.74,209.52,208.57,209.27,674964.0
2021-07-19 10:25:00,209.27,209.6,208.59,209.43,539946.0,209.27,209.6,208.59,209.43,539946.0
2021-07-19 10:30:00,209.35,209.46,208.46,208.52,450282.0,209.35,209.46,208.46,208.52,450282.0
2021-07-19 10:35:00,208.54,209.43,207.73,209.33,695463.0,208.54,209.43,207.73,209.33,695463.0
2021-07-19 10:40:00,209.35,210.29,209.26,210.01,737277.0,209.35,210.29,209.26,210.01,737277.0
2021-07-19 10:45:00,210.04,210.33,209.57,210.13,494658.0,210.04,210.33,209.57,210.13,494658.0
2021-07-19 10:50:00,210.16,210.44,209.47,209.58,474660.0,210.16,210.44,209.47,209.58,474660.0
2021-07-19 10:55:00,209.64,210.91,209.12,210.91,771519.0,209.64,210.91,209.12,210.91,771519.0
2021-07-19 11:00:00,210.91,211.68,210.44,211.64,690078.0,210.91,211.68,210.44,211.64,690078.0
2021-07-19 11:05:00,211.63,212.3,211.45,212.28,749640.0,211.63,212.3,211.45,212.28,749640.0
2021-07-19 11:10:00,212.26,212.68,211.97,212.33,719532.0,212.26,212.68,211.97,212.33,719532.0
2021-07-19 11:15:00,212.33,212.33,211.78,211.92,401226.0,212.33,212.33,211.78,211.92,401226.0
2021-07-19 11:20:00,211.9,212.0,211.4,211.57,307641.0,211.9,212.0,211.4,211.57,307641.0
2021-07-19 11:25:00,211.54,212.1,211.5,211.65,283725.0,211.54,212.1,211.5,211.65,283725.0
2021-07-19 11:30:00,211.57,213.53,211.57,213.53,760587.0,211.57,213.53,211.57,213.53,760587.0
2021-07-19 11:35:00,213.52,213.66,213.05,213.62,427287.0,213.52,213.66,213.05,213.62,427287.0
2021-07-19 11:40:00,213.63,213.89,213.23,213.72,652524.0,213.63,213.89,213.23,213.72,652524.0
2021-07-19 11:45:00,213.73,214.32,213.42,213.71,444066.0,213.73,214.32,213.42,213.71,444066.0
2021-07-19 11:50:00,213.65,213.85,212.81,213.05,320004.0,213.65,213.85,212.81,213.05,320004.0
2021-07-19 11:55:00,213.06,213.56,212.55,212.67,320208.0,213.06,213.56,212.55,212.67,320208.0
2021-07-19 12:00:00,212.64,212.82,212.16,212.41,312057.0,212.64,212.82,212.16,212.41,312057.0
2021-07-19 12:05:00,212.4,212.6,212.07,212.12,352446.0,212.4,212.6,212.07,212.12,352446.0
2021-07-19 12:10:00,212.07,212.94,212.0,212.7,271707.0,212.07,212.94,212.0,212.7,271707.0
2021-07-19 12:15:00,212.67,213.5,212.63,213.4,414774.0,212.67,213.5,212.63,213.4,414774.0
2021-07-19 12:20:00,213.31,214.08,212.94,213.74,406905.0,213.31,214.08,212.94,213.74,406905.0
2021-07-19 12:25:00,213.83,214.06,213.35,213.5,319743.0,213.83,214.06,213.35,213.5,319743.0
2021-07-19 12:30:00,213.6,213.6,212.79,212.92,227712.0,213.6,213.6,212.79,212.92,227712.0
2021-07-19 12:35:00,212.92,212.92,212.18,212.29,240783.0,212.92,212.92,212.18,212.29,240783.0
2021-07-19 12:40:00,212.32,212.38,211.88,212.07,291039.0,212.32,212.38,211.88,212.07,291039.0
2021-07-19 12:45:00,212.1,212.17,211.73,211.76,275610.0,212.1,212.17,211.73,211.76,275610.0
2021-07-19 12:50:00,211.8,211.96,211.47,211.62,308292.0,211.8,211.96,211.47,211.62,308292.0
2021-07-19 12:55:00,211.57,211.78,211.23,211.72,227298.0,211.57,211.78,211.23,211.72,227298.0
2021-07-19 13:00:00,211.67,212.22,211.5,212.07,270357.0,211.67,212.22,211.5,212.07,270357.0
2021-07-19 13:05:00,212.0,212.45,211.79,212.45,179463.0,212.0,212.45,211.79,212.45,179463.0
2021-07-19 13:10:00,212.37,212.4,212.03,212.23,99324.0,212.37,212.4,212.03,212.23,99324.0
2021-07-19 13:15:00,212.27,212.82,212.2,212.27,206073.0,212.27,212.82,212.2,212.27,206073.0
2021-07-19 13:20:00,212.17,212.51,211.96,212.43,132843.0,212.17,212.51,211.96,212.43,132843.0
2021-07-19 13:25:00,212.42,212.77,212.11,212.27,151035.0,212.42,212.77,212.11,212.27,151035.0
2021-07-19 13:30:00,212.2,212.49,212.06,212.42,137331.0,212.2,212.49,212.06,212.42,137331.0
2021-07-19 13:35:00,212.42,213.82,212.42,213.51,499284.0,212.42,213.82,212.42,213.51,499284.0
2021-07-19 13:40:00,213.5,213.86,213.27,213.31,277302.0,213.5,213.86,213.27,213.31,277302.0
2021-07-19 13:45:00,213.33,214.12,213.3,213.5,408354.0,213.33,214.12,213.3,213.5,408354.0
2021-07-19 13:50:00,213.47,213.95,213.23,213.87,316848.0,213.47,213.95,213.23,213.87,316848.0
2021-07-19 13:55:00,214.0,214.61,213.9,213.96,602790.0,214.0,214.61,213.9,213.96,602790.0
2021-07-19 14:00:00,213.95,215.3,213.94,215.04,638229.0,213.95,215.3,213.94,215.04,638229.0
2021-07-19 14:05:00,215.1,215.18,214.45,214.79,504693.0,215.1,215.18,214.45,214.79,504693.0
2021-07-19 14:10:00,214.79,215.12,214.68,214.77,356574.0,214.79,215.12,214.68,214.77,356574.0
2021-07-19 14:15:00,214.9,215.47,214.64,215.43,557835.0,214.9,215.47,214.64,215.43,557835.0
2021-07-19 14:20:00,215.46,215.73,214.95,215.22,478128.0,215.46,215.73,214.95,215.22,478128.0
2021-07-19 14:25:00,215.27,215.57,214.85,215.41,332424.0,215.27,215.57,214.85,215.41,332424.0
2021-07-19 14:30:00,215.43,215.63,214.79,214.95,413142.0,215.43,215.63,214.79,214.95,413142.0
2021-07-19 14:35:00,215.0,215.16,214.12,214.38,319122.0,215.0,215.16,214.12,214.38,319122.0
2021-07-19 14:40:00,214.4,214.53,214.04,214.2,202431.0,214.4,214.53,214.04,214.2,202431.0
2021-07-19 14:45:00,214.21,214.83,214.05,214.78,276948.0,214.21,214.83,214.05,214.78,276948.0
2021-07-19 14:50:00,214.75,214.92,214.08,214.5,247251.0,214.75,214.92,214.08,214.5,247251.0
2021-07-19 14:55:00,214.48,215.24,214.39,214.73,284766.0,214.48,215.24,214.39,214.73,284766.0
2021-07-19 15:00:00,214.78,215.07,214.34,214.91,217848.0,214.78,215.07,214.34,214.91,217848.0
2021-07-19 15:05:00,214.88,215.33,214.53,215.0,201696.0,214.88,215.33,214.53,215.0,201696.0
2021-07-19 15:10:00,215.01,215.23,214.71,214.9,179169.0,215.01,215.23,214.71,214.9,179169.0
2021-07-19 15:15:00,214.83,215.0,213.79,213.84,335469.0,214.83,215.0,213.79,213.84,335469.0
2021-07-19 15:20:00,213.87,214.02,213.6,213.69,257499.0,213.87,214.02,213.6,213.69,257499.0
2021-07-19 15:25:00,213.75,213.92,213.42,213.48,139542.0,213.75,213.92,213.42,213.48,139542.0
2021-07-19 15:30:00,213.52,213.89,213.28,213.4,281832.0,213.52,213.89,213.28,213.4,281832.0
2021-07-19 15:35:00,213.36,213.89,213.25,213.88,268008.0,213.36,213.89,213.25,213.88,268008.0
2021-07-19 15:40:00,213.87,214.26,213.78,213.86,301311.0,213.87,214.26,213.78,213.86,301311.0
2021-07-19 15:45:00,213.95,214.49,213.67,214.31,338451.0,213.95,214.49,213.67,214.31,338451.0
2021-07-19 15:50:00,214.27,215.33,214.25,215.15,685044.0,214.27,215.33,214.25,215.15,685044.0
2021-07-19 15:55:00,215.13,215.55,214.89,215.47,814848.0,215.13,215.55,214.89,215.47,814848.0
2021-07-20 09:30:00,217.33,217.57,215.67,216.0,1371465.0,217.33,217.57,215.67,216.0,1371465.0
2021-07-20 09:35:00,215.89,215.89,214.6,214.76,882834.0,215.89,215.89,214.6,214.76,882834.0
2021-07-20 09:40:00,214.77,215.35,213.91,214.55,899031.0,214.77,215.35,213.91,214.55,899031.0
2021-07-20 09:45:00,214.45,215.09,214.3,214.5,503634.0,214.45,215.09,214.3,214.5,503634.0
2021-07-20 09:50:00,214.47,215.0,213.92,214.84,847332.0,214.47,215.0,213.92,214.84,847332.0
2021-07-20 09:55:00,214.88,215.28,214.44,214.7,518190.0,214.88,215.28,214.44,214.7,518190.0
2021-07-20 10:00:00,214.76,214.82,213.5,213.6,629649.0,214.76,214.82,213.5,213.6,629649.0
2021-07-20 10:05:00,213.62,214.25,213.53,213.8,387255.0,213.62,214.25,213.53,213.8,387255.0
2021-07-20 10:10:00,213.76,214.73,213.71,214.43,501867.0,213.76,214.73,213.71,214.43,501867.0
2021-07-20 10:15:00,214.49,215.64,214.35,215.46,717714.0,214.49,215.64,214.35,215.46,717714.0
2021-07-20 10:20:00,215.44,216.17,215.31,216.1,656295.0,215.44,216.17,215.31,216.1,656295.0
2021-07-20 10:25:00,216.16,216.18,215.4,215.48,490368.0,216.16,216.18,215.4,215.48,490368.0
2021-07-20 10:30:00,215.46,215.92,215.3,215.54,316707.0,215.46,215.92,215.3,215.54,316707.0
2021-07-20 10:35:00,215.52,216.58,215.3,216.09,581904.0,215.52,216.58,215.3,216.09,581904.0
2021-07-20 10:40:00,216.13,216.31,215.66,216.05,347196.0,216.13,216.31,215.66,216.05,347196.0
2021-07-20 10:45:00,216.01,216.55,215.85,216.42,486600.0,216.01,216.55,215.85,216.42,486600.0
2021-07-20 10:50:00,216.44,216.49,215.92,216.0,368193.0,216.44,216.49,215.92,216.0,368193.0
2021-07-20 10:55:00,215.97,215.98,214.97,215.0,479733.0,215.97,215.98,214.97,215.0,479733.0
2021-07-20 11:00:00,215.07,215.4,214.99,215.12,192231.0,215.07,215.4,214.99,215.12,192231.0
2021-07-20 11:05:00,215.14,215.67,214.79,215.38,313860.0,215.14,215.67,214.79,215.38,313860.0
2021-07-20 11:10:00,215.4,215.96,215.39,215.9,313656.0,215.4,215.96,215.39,215.9,313656.0
2021-07-20 11:15:00,215.9,216.1,215.52,216.03,280686.0,215.9,216.1,215.52,216.03,280686.0
2021-07-20 11:20:00,216.03,216.52,216.0,216.28,486513.0,216.03,216.52,216.0,216.28,486513.0
2021-07-20 11:25:00,216.31,216.4,215.84,216.02,227595.0,216.31,216.4,215.84,216.02,227595.0
2021-07-20 11:30:00,216.02,216.37,215.4,215.8,272907.0,216.02,216.37,215.4,215.8,272907.0
2021-07-20 11:35:00,215.8,216.09,215.53,215.89,154428.0,215.8,216.09,215.53,215.89,154428.0
2021-07-20 11:40:00,215.94,216.17,215.7,216.16,229161.0,215.94,216.17,215.7,216.16,229161.0
2021-07-20 11:45:00,216.13,216.16,215.71,215.83,236874.0,216.13,216.16,215.71,215.83,236874.0
2021-07-20 11:50:00,215.83,216.06,215.63,215.92,194202.0,215.83,216.06,215.63,215.92,194202.0
2021-07-20 11:55:00,215.91,216.16,215.66,216.06,208962.0,215.91,216.16,215.66,216.06,208962.0
2021-07-20 12:00:00,216.09,216.59,215.85,216.59,292491.0,216.09,216.59,215.85,216.59,292491.0
2021-07-20 12:05:00,216.58,216.92,216.34,216.49,510264.0,216.58,216.92,216.34,216.49,510264.0
2021-07-20 12:10:00,216.49,216.57,216.21,216.37,117324.0,216.49,216.57,216.21,216.37,117324.0
2021-07-20 12:15:00,216.34,216.5,216.04,216.29,147468.0,216.34,216.5,216.04,216.29,147468.0
2021-07-20 12:20:00,216.31,216.33,216.02,216.18,139455.0,216.31,216.33,216.02,216.18,139455.0
2021-07-20 12:25:00,216.14,217.04,216.14,216.7,346245.0,216.14,217.04,216.14,216.7,346245.0
2021-07-20 12:30:00,216.75,216.93,216.73,216.91,171822.0,216.75,216.93,216.73,216.91,171822.0
2021-07-20 12:35:00,216.89,217.13,216.82,217.1,230862.0,216.89,217.13,216.82,217.1,230862.0
2021-07-20 12:40:00,217.06,217.17,216.77,216.94,258189.0,217.06,217.17,216.77,216.94,258189.0
2021-07-20 12:45:00,216.96,217.17,216.87,217.02,202767.0,216.96,217.17,216.87,217.02,202767.0
2021-07-20 12:50:00,217.0,217.04,216.22,216.39,272025.0,217.0,217.04,216.22,216.39,272025.0
2021-07-20 12:55:00,216.31,216.31,215.93,216.1,247263.0,216.31,216.31,215.93,216.1,247263.0
2021-07-20 13:00:00,216.1,216.13,215.63,215.63,179670.0,216.1,216.13,215.63,215.63,179670.0
2021-07-20 13:05:00,215.66,215.93,215.5,215.64,243612.0,215.66,215.93,215.5,215.64,243612.0
2021-07-20 13:10:00,215.6,216.13,215.6,216.11,211377.0,215.6,216.13,215.6,216.11,211377.0
2021-07-20 13:15:00,216.08,216.5,215.94,216.45,218868.0,216.08,216.5,215.94,216.45,218868.0
2021-07-20 13:20:00,216.43,216.56,216.18,216.27,84327.0,216.43,216.56,216.18,216.27,84327.0
2021-07-20 13:25:00,216.24,216.67,216.24,216.6,164448.0,216.24,216.67,216.24,216.6,164448.0
2021-07-20 13:30:00,216.62,216.73,216.33,216.68,116286.0,216.62,216.73,216.33,216.68,116286.0
2021-07-20 13:35:00,216.7,216.76,216.59,216.63,118995.0,216.7,216.76,216.59,216.63,118995.0
2021-07-20 13:40:00,216.65,216.68,216.37,216.43,117306.0,216.65,216.68,216.37,216.43,117306.0
2021-07-20 13:45:00,216.43,216.5,216.15,216.16,157422.0,216.43,216.5,216.15,216.16,157422.0
2021-07-20 13:50:00,216.13,216.51,216.04,216.39,128712.0,216.13,216.51,216.04,216.39,128712.0
2021-07-20 13:55:00,216.42,216.63,216.33,216.45,67377.0,216.42,216.63,216.33,216.45,67377.0
2021-07-20 14:00:00,216.46,216.67,216.37,216.48,78336.0,216.46,216.67,216.37,216.48,78336.0
2021-07-20 14:05:00,216.46,217.08,216.46,217.01,177171.0,216.46,217.08,216.46,217.01,177171.0
2021-07-20 14:10:00,217.08,217.16,216.77,216.95,128970.0,217.08,217.16,216.77,216.95,128970.0
2021-07-20 14:15:00,216.97,217.13,216.8,217.04,91809.0,216.97,217.13,216.8,217.04,91809.0
2021-07-20 14:20:00,217.02,217.33,217.01,217.24,293697.0,217.02,217.33,217.01,217.24,293697.0
2021-07-20 14:25:00,217.22,217.54,217.19,217.41,615927.0,217.22,217.54,217.19,217.41,615927.0
2021-07-20 14:30:00,217.46,218.1,217.39,217.79,621648.0,217.46,218.1,217.39,217.79,621648.0
2021-07-20 14:35:00,217.81,218.11,217.81,217.82,311514.0,217.81,218.11,217.81,217.82,311514.0
2021-07-20 14:40:00,217.86,217.97,217.22,217.4,243813.0,217.86,217.97,217.22,217.4,243813.0
2021-07-20 14:45:00,217.33,217.73,217.23,217.73,171813.0,217.33,217.73,217.23,217.73,171813.0
2021-07-20 14:50:00,217.76,218.22,217.72,217.97,271659.0,217.76,218.22,217.72,217.97,271659.0
2021-07-20 14:55:00,217.93,218.07,217.74,218.02,210942.0,217.93,218.07,217.74,218.02,210942.0
2021-07-20 15:00:00,218.02,218.37,217.91,218.19,491547.0,218.02,218.37,217.91,218.19,491547.0
2021-07-20 15:05:00,218.18,218.42,217.97,218.01,300549.0,218.18,218.42,217.97,218.01,300549.0
2021-07-20 15:10:00,218.01,218.55,217.99,218.43,237801.0,218.01,218.55,217.99,218.43,237801.0
2021-07-20 15:15:00,218.45,218.58,218.37,218.51,193980.0,218.45,218.58,218.37,218.51,193980.0
2021-07-20 15:20:00,218.53,219.05,218.43,218.98,393072.0,218.53,219.05,218.43,218.98,393072.0
2021-07-20 15:25:00,219.0,219.88,218.77,219.84,501804.0,219.0,219.88,218.77,219.84,501804.0
2021-07-20 15:30:00,219.86,219.9,219.52,219.75,355890.0,219.86,219.9,219.52,219.75,355890.0
2021-07-20 15:35:00,219.75,219.99,219.71,219.93,324522.0,219.75,219.99,219.71,219.93,324522.0
2021-07-20 15:40:00,219.96,220.17,219.95,220.13,465858.0,219.96,220.17,219.95,220.13,465858.0
2021-07-20 15:45:00,220.11,220.8,220.09,220.6,550272.0,220.11,220.8,220.09,220.6,550272.0
2021-07-20 15:50:00,220.63,220.75,220.0,220.36,677544.0,220.63,220.75,220.0,220.36,677544.0
2021-07-20 15:55:00,220.33,220.67,220.1,220.11,788232.0,220.33,220.67,220.1,220.11,788232.0
2021-07-21 09:30:00,219.93,221.48,219.75,221.18,1690176.0,219.93,221.48,219.75,221.18,1690176.0
2021-07-21 09:35:00,221.18,221.51,220.17,220.24,871662.0,221.18,221.51,220.17,220.24,871662.0
2021-07-21 09:40:00,220.22,220.33,219.17,219.73,772506.0,220.22,220.33,219.17,219.73,772506.0
2021-07-21 09:45:00,219.77,220.58,219.26,219.63,699831.0,219.77,220.58,219.26,219.63,699831.0
2021-07-21 09:50:00,219.57,220.13,218.98,219.89,437982.0,219.57,220.13,218.98,219.89,437982.0
2021-07-21 09:55:00,219.96,221.23,219.79,221.11,1012110.0,219.96,221.23,219.79,221.11,1012110.0
2021-07-21 10:00:00,221.15,221.29,220.67,221.18,551130.0,221.15,221.29,220.67,221.18,551130.0
2021-07-21 10:05:00,221.14,221.62,219.75,219.75,912237.0,221.14,221.62,219.75,219.75,912237.0
2021-07-21 10:10:00,219.73,219.74,219.1,219.32,583149.0,219.73,219.74,219.1,219.32,583149.0
2021-07-21 10:15:00,219.37,220.12,219.34,220.07,391275.0,219.37,220.12,219.34,220.07,391275.0
2021-07-21 10:20:00,220.05,220.54,219.57,220.49,305028.0,220.05,220.54,219.57,220.49,305028.0
2021-07-21 10:25:00,220.43,220.8,219.96,219.96,419148.0,220.43,220.8,219.96,219.96,419148.0
2021-07-21 10:30:00,220.09,220.13,219.5,219.68,284382.0,220.09,220.13,219.5,219.68,284382.0
2021-07-21 10:35:00,219.69,220.33,219.59,220.0,267591.0,219.69,220.33,219.59,220.0,267591.0
2021-07-21 10:40:00,220.09,220.21,219.54,219.57,161151.0,220.09,220.21,219.54,219.57,161151.0
2021-07-21 10:45:00,219.6,219.77,219.25,219.69,288015.0,219.6,219.77,219.25,219.69,288015.0
2021-07-21 10:50:00,219.69,219.77,219.3,219.4,170892.0,219.69,219.77,219.3,219.4,170892.0
2021-07-21 10:55:00,219.42,220.27,219.37,220.1,335061.0,219.42,220.27,219.37,220.1,335061.0
2021-07-21 11:00:00,220.09,220.64,219.99,220.53,347934.0,220.09,220.64,219.99,220.53,347934.0
2021-07-21 11:05:00,220.53,221.15,220.46,220.9,433110.0,220.53,221.15,220.46,220.9,433110.0
2021-07-21 11:10:00,220.85,221.04,220.52,220.71,266265.0,220.85,221.04,220.52,220.71,266265.0
2021-07-21 11:15:00,220.73,220.88,220.2,220.39,238794.0,220.73,220.88,220.2,220.39,238794.0
2021-07-21 11:20:00,220.4,220.4,219.83,220.1,193698.0,220.4,220.4,219.83,220.1,193698.0
2021-07-21 11:25:00,220.11,220.11,219.76,219.79,148785.0,220.11,220.11,219.76,219.79,148785.0
2021-07-21 11:30:00,219.84,219.99,219.4,219.49,290475.0,219.84,219.99,219.4,219.49,290475.0
2021-07-21 11:35:00,219.5,219.86,219.14,219.32,359094.0,219.5,219.86,219.14,219.32,359094.0
2021-07-21 11:40:00,219.36,219.36,218.67,218.75,390546.0,219.36,219.36,218.67,218.75,390546.0
2021-07-21 11:45:00,218.73,219.12,218.57,219.08,322782.0,218.73,219.12,218.57,219.08,322782.0
2021-07-21 11:50:00,219.09,219.15,217.87,218.22,594132.0,219.09,219.15,217.87,218.22,594132.0
2021-07-21 11:55:00,218.19,218.44,217.71,218.33,351108.0,218.19,218.44,217.71,218.33,351108.0
2021-07-21 12:00:00,218.24,218.51,218.21,218.48,302322.0,218.24,218.51,218.21,218.48,302322.0
2021-07-21 12:05:00,218.42,218.77,218.21,218.47,301863.0,218.42,218.77,218.21,218.47,301863.0
2021-07-21 12:10:00,218.47,218.53,218.22,218.39,161616.0,218.47,218.53,218.22,218.39,161616.0
2021-07-21 12:15:00,218.4,218.54,217.95,218.1,215430.0,218.4,218.54,217.95,218.1,215430.0
2021-07-21 12:20:00,218.07,218.12,217.57,217.9,417189.0,218.07,218.12,217.57,217.9,417189.0
2021-07-21 12:25:00,217.89,218.34,217.87,218.3,331353.0,217.89,218.34,217.87,218.3,331353.0
2021-07-21 12:30:00,218.3,218.45,217.78,217.86,188904.0,218.3,218.45,217.78,217.86,188904.0
2021-07-21 12:35:00,217.86,218.08,217.17,217.17,490347.0,217.86,218.08,217.17,217.17,490347.0
2021-07-21 12:40:00,217.21,217.76,217.17,217.68,310086.0,217.21,217.76,217.17,217.68,310086.0
2021-07-21 12:45:00,217.7,217.92,217.36,217.37,243888.0,217.7,217.92,217.36,217.37,243888.0
2021-07-21 12:50:00,217.33,217.87,217.19,217.7,194772.0,217.33,217.87,217.19,217.7,194772.0
2021-07-21 12:55:00,217.76,217.82,216.77,216.89,345681.0,217.76,217.82,216.77,216.89,345681.0
2021-07-21 13:00:00,216.84,217.25,216.76,217.24,374322.0,216.84,217.25,216.76,217.24,374322.0
2021-07-21 13:05:00,217.23,217.5,217.01,217.36,217050.0,217.23,217.5,217.01,217.36,217050.0
2021-07-21 13:10:00,217.4,217.8,217.3,217.66,197121.0,217.4,217.8,217.3,217.66,197121.0
2021-07-21 13:15:00,217.7,217.95,217.62,217.93,195630.0,217.7,217.95,217.62,217.93,195630.0
2021-07-21 13:20:00,217.93,218.34,217.87,218.18,331932.0,217.93,218.34,217.87,218.18,331932.0
2021-07-21 13:25:00,218.23,218.23,217.8,218.07,219720.0,218.23,218.23,217.8,218.07,219720.0
2021-07-21 13:30:00,218.09,218.12,217.71,217.84,181620.0,218.09,218.12,217.71,217.84,181620.0
2021-07-21 13:35:00,217.85,218.3,217.81,218.19,201741.0,217.85,218.3,217.81,218.19,201741.0
2021-07-21 13:40:00,218.17,218.49,218.04,218.42,200784.0,218.17,218.49,218.04,218.42,200784.0
2021-07-21 13:45:00,218.42,218.47,218.27,218.43,155646.0,218.42,218.47,218.27,218.43,155646.0
2021-07-21 13:50:00,218.43,218.43,217.86,218.01,147336.0,218.43,218.43,217.86,218.01,147336.0
2021-07-21 13:55:00,218.08,218.13,217.89,217.98,82506.0,218.08,218.13,217.89,217.98,82506.0
2021-07-21 14:00:00,217.95,218.0,217.62,217.93,126528.0,217.95,218.0,217.62,217.93,126528.0
2021-07-21 14:05:00,217.93,218.15,217.67,217.71,116250.0,217.93,218.15,217.67,217.71,116250.0
2021-07-21 14:10:00,217.72,217.89,217.58,217.63,99834.0,217.72,217.89,217.58,217.63,99834.0
2021-07-21 14:15:00,217.67,217.87,217.44,217.53,129993.0,217.67,217.87,217.44,217.53,129993.0
2021-07-21 14:20:00,217.53,218.03,217.28,217.97,240627.0,217.53,218.03,217.28,217.97,240627.0
2021-07-21 14:25:00,217.91,218.22,217.75,218.18,167874.0,217.91,218.22,217.75,218.18,167874.0
2021-07-21 14:30:00,218.2,218.47,218.13,218.38,163827.0,218.2,218.47,218.13,218.38,163827.0
2021-07-21 14:35:00,218.37,218.37,217.59,217.75,243624.0,218.37,218.37,217.59,217.75,243624.0
2021-07-21 14:40:00,217.74,217.93,217.65,217.83,109641.0,217.74,217.93,217.65,217.83,109641.0
2021-07-21 14:45:00,217.9,218.13,217.9,218.1,129207.0,217.9,218.13,217.9,218.1,129207.0
2021-07-21 14:50:00,218.13,218.22,217.67,217.77,115515.0,218.13,218.22,217.67,217.77,115515.0
2021-07-21 14:55:00,217.79,217.95,217.74,217.91,79143.0,217.79,217.95,217.74,217.91,79143.0
2021-07-21 15:00:00,217.9,218.26,217.83,218.08,176775.0,217.9,218.26,217.83,218.08,176775.0
2021-07-21 15:05:00,218.12,218.18,217.85,218.02,106821.0,218.12,218.18,217.85,218.02,106821.0
2021-07-21 15:10:00,218.06,218.28,217.96,218.06,175209.0,218.06,218.28,217.96,218.06,175209.0
2021-07-21 15:15:00,218.06,218.76,218.06,218.61,387369.0,218.06,218.76,218.06,218.61,387369.0
2021-07-21 15:20:00,218.61,218.71,218.03,218.1,270573.0,218.61,218.71,218.03,218.1,270573.0
2021-07-21 15:25:00,218.15,218.21,217.87,217.91,183234.0,218.15,218.21,217.87,217.91,183234.0
2021-07-21 15:30:00,217.92,218.44,217.87,218.42,260343.0,217.92,218.44,217.87,218.42,260343.0
2021-07-21 15:35:00,218.38,218.81,218.38,218.62,398325.0,218.38,218.81,218.38,218.62,398325.0
2021-07-21 15:40:00,218.6,218.8,218.33,218.8,252030.0,218.6,218.8,218.33,218.8,252030.0
2021-07-21 15:45:00,218.79,218.8,218.2,218.26,303906.0,218.79,218.8,218.2,218.26,303906.0
2021-07-21 15:50:00,218.25,218.69,218.11,218.57,377331.0,218.25,218.69,218.11,218.57,377331.0
2021-07-21 15:55:00,218.6,218.66,218.27,218.41,565866.0,218.6,218.66,218.27,218.41,565866.0
2021-07-22 09:30:00,218.83,220.58,218.54,220.57,1300479.0,218.83,220.58,218.54,220.57,1300479.0
2021-07-22 09:35:00,220.59,220.72,219.34,219.94,1040199.0,220.59,220.72,219.34,219.94,1040199.0
2021-07-22 09:40:00,219.92,219.97,218.82,219.1,541488.0,219.92,219.97,218.82,219.1,541488.0
2021-07-22 09:45:00,219.12,219.12,218.37,218.82,462018.0,219.12,219.12,218.37,218.82,462018.0
2021-07-22 09:50:00,218.83,219.09,218.21,218.83,644055.0,218.83,219.09,218.21,218.83,644055.0
2021-07-22 09:55:00,218.82,219.33,218.45,219.03,432300.0,218.82,219.33,218.45,219.03,432300.0
2021-07-22 10:00:00,219.09,219.77,218.79,219.06,674700.0,219.09,219.77,218.79,219.06,674700.0
2021-07-22 10:05:00,219.13,219.32,218.51,218.67,337989.0,219.13,219.32,218.51,218.67,337989.0
2021-07-22 10:10:00,218.7,219.18,218.4,218.68,325587.0,218.7,219.18,218.4,218.68,325587.0
2021-07-22 10:15:00,218.65,219.23,218.44,218.94,361650.0,218.65,219.23,218.44,218.94,361650.0
2021-07-22 10:20:00,218.94,219.17,217.75,217.92,572235.0,218.94,219.17,217.75,217.92,572235.0
2021-07-22 10:25:00,217.94,218.59,217.9,218.33,261762.0,217.94,218.59,217.9,218.33,261762.0
2021-07-22 10:30:00,218.3,218.44,217.8,218.19,283383.0,218.3,218.44,217.8,218.19,283383.0
2021-07-22 10:35:00,218.18,218.59,217.8,218.11,270390.0,218.18,218.59,217.8,218.11,270390.0
2021-07-22 10:40:00,218.2,218.2,217.71,217.77,249972.0,218.2,218.2,217.71,217.77,249972.0
2021-07-22 10:45:00,217.76,217.93,217.36,217.6,427170.0,217.76,217.93,217.36,217.6,427170.0
2021-07-22 10:50:00,217.6,217.63,216.7,216.76,515766.0,217.6,217.63,216.7,216.76,515766.0
2021-07-22 10:55:00,216.76,217.12,216.37,216.61,583395.0,216.76,217.12,216.37,216.61,583395.0
2021-07-22 11:00:00,216.57,217.07,216.49,217.07,391824.0,216.57,217.07,216.49,217.07,391824.0
2021-07-22 11:05:00,217.08,217.16,216.01,216.06,615228.0,217.08,217.16,216.01,216.06,615228.0
2021-07-22 11:10:00,216.04,216.17,215.78,216.06,381792.0,216.04,216.17,215.78,216.06,381792.0
2021-07-22 11:15:00,216.12,216.15,215.8,216.03,270873.0,216.12,216.15,215.8,216.03,270873.0
2021-07-22 11:20:00,216.03,216.12,215.64,216.02,414708.0,216.03,216.12,215.64,216.02,414708.0
2021-07-22 11:25:00,216.07,216.21,215.63,216.04,372006.0,216.07,216.21,215.63,216.04,372006.0
2021-07-22 11:30:00,216.04,216.4,216.04,216.26,331248.0,216.04,216.4,216.04,216.26,331248.0
2021-07-22 11:35:00,216.23,216.64,216.21,216.55,274752.0,216.23,216.64,216.21,216.55,274752.0
2021-07-22 11:40:00,216.57,216.57,215.84,215.98,269247.0,216.57,216.57,215.84,215.98,269247.0
2021-07-22 11:45:00,216.02,216.19,215.67,216.1,253932.0,216.02,216.19,215.67,216.1,253932.0
2021-07-22 11:50:00,216.13,216.46,215.98,216.44,180600.0,216.13,216.46,215.98,216.44,180600.0
2021-07-22 11:55:00,216.44,216.44,215.87,215.87,251670.0,216.44,216.44,215.87,215.87,251670.0
2021-07-22 12:00:00,216.0,216.19,215.17,215.21,427896.0,216.0,216.19,215.17,215.21,427896.0
2021-07-22 12:05:00,215.22,215.31,214.88,214.88,446394.0,215.22,215.31,214.88,214.88,446394.0
2021-07-22 12:10:00,214.9,215.18,214.87,215.02,303930.0,214.9,215.18,214.87,215.02,303930.0
2021-07-22 12:15:00,215.09,215.33,214.99,215.07,231108.0,215.09,215.33,214.99,215.07,231108.0
2021-07-22 12:20:00,215.06,215.41,214.96,215.26,246234.0,215.06,215.41,214.96,215.26,246234.0
2021-07-22 12:25:00,215.23,215.65,215.23,215.61,211932.0,215.23,215.65,215.23,215.61,211932.0
2021-07-22 12:30:00,215.64,215.76,215.42,215.54,214173.0,215.64,215.76,215.42,215.54,214173.0
2021-07-22 12:35:00,215.54,215.88,215.49,215.66,176031.0,215.54,215.88,215.49,215.66,176031.0
2021-07-22 12:40:00,215.73,215.84,215.46,215.64,141597.0,215.73,215.84,215.46,215.64,141597.0
2021-07-22 12:45:00,215.59,216.07,215.44,215.89,296811.0,215.59,216.07,215.44,215.89,296811.0
2021-07-22 12:50:00,215.89,216.09,215.77,216.01,204042.0,215.89,216.09,215.77,216.01,204042.0
2021-07-22 12:55:00,216.1,216.16,215.92,216.04,221046.0,216.1,216.16,215.92,216.04,221046.0
2021-07-22 13:00:00,216.02,216.43,215.95,216.4,284295.0,216.02,216.43,215.95,216.4,284295.0
2021-07-22 13:05:00,216.43,216.55,216.3,216.33,288408.0,216.43,216.55,216.3,216.33,288408.0
2021-07-22 13:10:00,216.3,216.72,216.22,216.62,300960.0,216.3,216.72,216.22,216.62,300960.0
2021-07-22 13:15:00,216.65,216.69,216.46,216.63,182787.0,216.65,216.69,216.46,216.63,182787.0
2021-07-22 13:20:00,216.65,216.9,216.52,216.79,276648.0,216.65,216.9,216.52,216.79,276648.0
2021-07-22 13:25:00,216.78,216.84,216.4,216.54,194754.0,216.78,216.84,216.4,216.54,194754.0
2021-07-22 13:30:00,216.55,216.93,216.54,216.62,255204.0,216.55,216.93,216.54,216.62,255204.0
2021-07-22 13:35:00,216.53,216.66,216.22,216.28,159120.0,216.53,216.66,216.22,216.28,159120.0
2021-07-22 13:40:00,216.31,216.48,216.17,216.42,199443.0,216.31,216.48,216.17,216.42,199443.0
2021-07-22 13:45:00,216.45,216.45,216.19,216.23,135840.0,216.45,216.45,216.19,216.23,135840.0
2021-07-22 13:50:00,216.21,216.53,216.0,216.48,167838.0,216.21,216.53,216.0,216.48,167838.0
2021-07-22 13:55:00,216.47,216.53,216.22,216.25,170691.0,216.47,216.53,216.22,216.25,170691.0
2021-07-22 14:00:00,216.27,216.52,215.88,216.49,347829.0,216.27,216.52,215.88,216.49,347829.0
2021-07-22 14:05:00,216.5,217.18,216.46,217.07,625188.0,216.5,217.18,216.46,217.07,625188.0
2021-07-22 14:10:00,217.1,218.14,217.07,218.0,603465.0,217.1,218.14,217.07,218.0,603465.0
2021-07-22 14:15:00,218.04,218.37,217.56,218.3,621021.0,218.04,218.37,217.56,218.3,621021.0
2021-07-22 14:20:00,218.33,218.58,218.03,218.25,539820.0,218.33,218.58,218.03,218.25,539820.0
2021-07-22 14:25:00,218.22,218.28,217.86,218.17,385071.0,218.22,218.28,217.86,218.17,385071.0
2021-07-22 14:30:00,218.13,218.5,217.9,218.18,348060.0,218.13,218.5,217.9,218.18,348060.0
2021-07-22 14:35:00,218.18,218.42,218.0,218.2,264033.0,218.18,218.42,218.0,218.2,264033.0
2021-07-22 14:40:00,218.18,218.43,217.85,218.02,275082.0,218.18,218.43,217.85,218.02,275082.0
2021-07-22 14:45:00,217.98,218.45,217.95,218.04,262686.0,217.98,218.45,217.95,218.04,262686.0
2021-07-22 14:50:00,218.09,218.36,217.97,218.29,174849.0,218.09,218.36,217.97,218.29,174849.0
2021-07-22 14:55:00,218.28,218.75,218.21,218.6,493308.0,218.28,218.75,218.21,218.6,493308.0
2021-07-22 15:00:00,218.62,218.65,218.45,218.57,204765.0,218.62,218.65,218.45,218.57,204765.0
2021-07-22 15:05:00,218.56,218.6,218.04,218.2,274203.0,218.56,218.6,218.04,218.2,274203.0
2021-07-22 15:10:00,218.21,218.33,217.73,217.91,228996.0,218.21,218.33,217.73,217.91,228996.0
2021-07-22 15:15:00,217.94,218.08,217.55,217.85,248652.0,217.94,218.08,217.55,217.85,248652.0
2021-07-22 15:20:00,217.85,217.9,217.57,217.7,210282.0,217.85,217.9,217.57,217.7,210282.0
2021-07-22 15:25:00,217.67,218.08,217.67,217.88,196479.0,217.67,218.08,217.67,217.88,196479.0
2021-07-22 15:30:00,217.86,217.86,217.12,217.31,331731.0,217.86,217.86,217.12,217.31,331731.0
2021-07-22 15:35:00,217.33,217.45,216.89,217.1,299373.0,217.33,217.45,216.89,217.1,299373.0
2021-07-22 15:40:00,217.04,217.22,216.91,217.15,197124.0,217.04,217.22,216.91,217.15,197124.0
2021-07-22 15:45:00,217.18,217.47,216.98,216.98,330840.0,217.18,217.47,216.98,216.98,330840.0
2021-07-22 15:50:00,216.99,217.05,216.08,216.42,604389.0,216.99,217.05,216.08,216.42,604389.0
2021-07-22 15:55:00,216.41,216.42,216.1,216.37,489612.0,216.41,216.42,216.1,216.37,489612.0
2021-07-23 09:30:00,215.45,215.74,214.09,214.09,1133280.0,215.45,215.74,214.09,214.09,1133280.0
2021-07-23 09:35:00,214.07,214.67,213.85,214.37,634896.0,214.07,214.67,213.85,214.37,634896.0
2021-07-23 09:40:00,214.42,215.18,214.3,215.07,624105.0,214.42,215.18,214.3,215.07,624105.0
2021-07-23 09:45:00,215.03,215.15,214.34,214.5,449478.0,215.03,215.15,214.34,214.5,449478.0
2021-07-23 09:50:00,214.61,214.79,214.03,214.2,444681.0,214.61,214.79,214.03,214.2,444681.0
2021-07-23 09:55:00,214.29,214.54,213.33,214.49,595902.0,214.29,214.54,213.33,214.49,595902.0
2021-07-23 10:00:00,214.48,215.0,214.3,214.56,510747.0,214.48,215.0,214.3,214.56,510747.0
2021-07-23 10:05:00,214.6,214.96,213.93,214.17,468936.0,214.6,214.96,213.93,214.17,468936.0
2021-07-23 10:10:00,214.15,214.2,213.09,213.24,534510.0,214.15,214.2,213.09,213.24,534510.0
2021-07-23 10:15:00,213.18,213.91,213.12,213.84,354615.0,213.18,213.91,213.12,213.84,354615.0
2021-07-23 10:20:00,213.86,213.97,213.2,213.5,267735.0,213.86,213.97,213.2,213.5,267735.0
2021-07-23 10:25:00,213.47,213.78,213.1,213.6,370584.0,213.47,213.78,213.1,213.6,370584.0
2021-07-23 10:30:00,213.65,213.76,213.17,213.31,331503.0,213.65,213.76,213.17,213.31,331503.0
2021-07-23 10:35:00,213.35,213.75,213.17,213.64,499509.0,213.35,213.75,213.17,213.64,499509.0
2021-07-23 10:40:00,213.61,213.65,212.69,212.77,454158.0,213.61,213.65,212.69,212.77,454158.0
2021-07-23 10:45:00,212.77,213.07,212.62,212.87,265818.0,212.77,213.07,212.62,212.87,265818.0
2021-07-23 10:50:00,212.91,213.13,212.43,212.83,386676.0,212.91,213.13,212.43,212.83,386676.0
2021-07-23 10:55:00,212.83,213.15,212.64,213.08,269061.0,212.83,213.15,212.64,213.08,269061.0
2021-07-23 11:00:00,213.08,213.16,212.81,212.87,209844.0,213.08,213.16,212.81,212.87,209844.0
2021-07-23 11:05:00,212.83,213.06,212.65,212.99,199866.0,212.83,213.06,212.65,212.99,199866.0
2021-07-23 11:10:00,212.97,213.66,212.97,213.66,360786.0,212.97,213.66,212.97,213.66,360786.0
2021-07-23 11:15:00,213.65,214.27,213.63,213.63,552525.0,213.65,214.27,213.63,213.63,552525.0
2021-07-23 11:20:00,213.63,213.81,213.34,213.48,287901.0,213.63,213.81,213.34,213.48,287901.0
2021-07-23 11:25:00,213.44,213.73,213.27,213.52,451806.0,213.44,213.73,213.27,213.52,451806.0
2021-07-23 11:30:00,213.54,214.15,213.49,213.63,446997.0,213.54,214.15,213.49,213.63,446997.0
2021-07-23 11:35:00,213.74,214.15,213.58,213.79,296235.0,213.74,214.15,213.58,213.79,296235.0
2021-07-23 11:40:00,213.8,213.82,213.13,213.21,318027.0,213.8,213.82,213.13,213.21,318027.0
2021-07-23 11:45:00,213.18,213.37,213.04,213.26,233925.0,213.18,213.37,213.04,213.26,233925.0
2021-07-23 11:50:00,213.32,213.34,213.02,213.17,160281.0,213.32,213.34,213.02,213.17,160281.0
2021-07-23 11:55:00,213.14,213.43,213.12,213.12,152205.0,213.14,213.43,213.12,213.12,152205.0
2021-07-23 12:00:00,213.17,213.22,212.81,212.81,224895.0,213.17,213.22,212.81,212.81,224895.0
2021-07-23 12:05:00,212.84,212.94,212.61,212.82,317511.0,212.84,212.94,212.61,212.82,317511.0
2021-07-23 12:10:00,212.84,212.95,212.65,212.79,286335.0,212.84,212.95,212.65,212.79,286335.0
2021-07-23 12:15:00,212.79,213.05,212.57,213.0,394464.0,212.79,213.05,212.57,213.0,394464.0
2021-07-23 12:20:00,213.0,213.03,212.63,212.67,240300.0,213.0,213.03,212.63,212.67,240300.0
2021-07-23 12:25:00,212.67,213.04,212.67,212.72,210936.0,212.67,213.04,212.67,212.72,210936.0
2021-07-23 12:30:00,212.75,212.82,212.57,212.7,453729.0,212.75,212.82,212.57,212.7,453729.0
2021-07-23 12:35:00,212.69,213.09,212.63,213.04,177465.0,212.69,213.09,212.63,213.04,177465.0
2021-07-23 12:40:00,213.05,213.8,213.05,213.68,469494.0,213.05,213.8,213.05,213.68,469494.0
2021-07-23 12:45:00,213.73,214.06,213.61,213.91,271026.0,213.73,214.06,213.61,213.91,271026.0
2021-07-23 12:50:00,213.87,214.3,213.77,214.2,378246.0,213.87,214.3,213.77,214.2,378246.0
2021-07-23 12:55:00,214.19,214.67,214.13,214.36,391338.0,214.19,214.67,214.13,214.36,391338.0
2021-07-23 13:00:00,214.36,214.49,214.08,214.36,236298.0,214.36,214.49,214.08,214.36,236298.0
2021-07-23 13:05:00,214.38,214.68,214.34,214.58,304173.0,214.38,214.68,214.34,214.58,304173.0
2021-07-23 13:10:00,214.58,214.61,214.2,214.31,219258.0,214.58,214.61,214.2,214.31,219258.0
2021-07-23 13:15:00,214.33,214.71,214.3,214.69,295725.0,214.33,214.71,214.3,214.69,295725.0
2021-07-23 13:20:00,214.67,215.33,214.6,215.03,455175.0,214.67,215.33,214.6,215.03,455175.0
2021-07-23 13:25:00,215.06,215.1,214.88,214.97,194277.0,215.06,215.1,214.88,214.97,194277.0
2021-07-23 13:30:00,214.97,215.16,214.8,215.07,190599.0,214.97,215.16,214.8,215.07,190599.0
2021-07-23 13:35:00,215.03,215.2,214.87,215.19,236730.0,215.03,215.2,214.87,215.19,236730.0
2021-07-23 13:40:00,215.16,215.32,214.97,215.13,228444.0,215.16,215.32,214.97,215.13,228444.0
2021-07-23 13:45:00,215.17,215.17,214.94,215.12,139482.0,215.17,215.17,214.94,215.12,139482.0
2021-07-23 13:50:00,215.09,215.13,214.51,214.66,216735.0,215.09,215.13,214.51,214.66,216735.0
2021-07-23 13:55:00,214.65,214.73,214.53,214.68,87219.0,214.65,214.73,214.53,214.68,87219.0
2021-07-23 14:00:00,214.74,215.02,214.69,214.93,96486.0,214.74,215.02,214.69,214.93,96486.0
2021-07-23 14:05:00,214.98,215.25,214.83,215.2,255477.0,214.98,215.25,214.83,215.2,255477.0
2021-07-23 14:10:00,215.18,215.31,215.0,215.08,228237.0,215.18,215.31,215.0,215.08,228237.0
2021-07-23 14:15:00,215.1,215.47,215.05,215.23,231822.0,215.1,215.47,215.05,215.23,231822.0
2021-07-23 14:20:00,215.22,215.67,215.17,215.48,215736.0,215.22,215.67,215.17,215.48,215736.0
2021-07-23 14:25:00,215.49,215.74,215.42,215.68,331893.0,215.49,215.74,215.42,215.68,331893.0
2021-07-23 14:30:00,215.73,215.97,215.73,215.8,361848.0,215.73,215.97,215.73,215.8,361848.0
2021-07-23 14:35:00,215.79,216.27,215.75,216.15,377601.0,215.79,216.27,215.75,216.15,377601.0
2021-07-23 14:40:00,216.07,216.15,215.73,216.03,302253.0,216.07,216.15,215.73,216.03,302253.0
2021-07-23 14:45:00,216.02,216.1,215.67,215.88,214704.0,216.02,216.1,215.67,215.88,214704.0
2021-07-23 14:50:00,215.93,215.98,215.73,215.89,133482.0,215.93,215.98,215.73,215.89,133482.0
2021-07-23 14:55:00,215.9,215.95,215.47,215.58,220551.0,215.9,215.95,215.47,215.58,220551.0
2021-07-23 15:00:00,215.63,215.64,215.02,215.13,276963.0,215.63,215.64,215.02,215.13,276963.0
2021-07-23 15:05:00,215.16,215.29,214.89,215.05,245613.0,215.16,215.29,214.89,215.05,245613.0
2021-07-23 15:10:00,215.06,215.1,214.74,214.94,222594.0,215.06,215.1,214.74,214.94,222594.0
2021-07-23 15:15:00,214.93,214.94,214.67,214.89,139803.0,214.93,214.94,214.67,214.89,139803.0
2021-07-23 15:20:00,214.9,214.97,214.75,214.84,127968.0,214.9,214.97,214.75,214.84,127968.0
2021-07-23 15:25:00,214.85,214.97,214.73,214.76,119763.0,214.85,214.97,214.73,214.76,119763.0
2021-07-23 15:30:00,214.75,215.03,214.71,214.74,230127.0,214.75,215.03,214.71,214.74,230127.0
2021-07-23 15:35:00,214.77,215.29,214.5,215.02,603867.0,214.77,215.29,214.5,215.02,603867.0
2021-07-23 15:40:00,214.99,215.25,214.9,214.95,323643.0,214.99,215.25,214.9,214.95,323643.0
2021-07-23 15:45:00,214.94,215.15,214.7,215.15,260376.0,214.94,215.15,214.7,215.15,260376.0
2021-07-23 15:50:00,215.1,215.26,214.62,214.67,418005.0,215.1,215.26,214.62,214.67,418005.0
2021-07-23 15:55:00,214.62,214.68,214.27,214.44,871578.0,214.62,214.68,214.27,214.44,871578.0
2021-07-26 09:30:00,216.99,219.5,216.44,217.37,2823153.0,216.99,219.5,216.44,217.37,2823153.0
2021-07-26 09:35:00,217.3,218.2,216.0,217.0,1261005.0,217.3,218.2,216.0,217.0,1261005.0
2021-07-26 09:40:00,217.01,217.39,216.0,216.46,732204.0,217.01,217.39,216.0,216.46,732204.0
2021-07-26 09:45:00,216.43,216.76,215.7,216.02,766992.0,216.43,216.76,215.7,216.02,766992.0
2021-07-26 09:50:00,216.04,216.75,215.73,216.74,650895.0,216.04,216.75,215.73,216.74,650895.0
2021-07-26 09:55:00,216.74,217.17,216.18,217.08,485916.0,216.74,217.17,216.18,217.08,485916.0
2021-07-26 10:00:00,217.09,217.95,217.09,217.6,930651.0,217.09,217.95,217.09,217.6,930651.0
2021-07-26 10:05:00,217.69,219.21,217.5,219.11,1105002.0,217.69,219.21,217.5,219.11,1105002.0
2021-07-26 10:10:00,219.15,219.41,218.76,219.25,820062.0,219.15,219.41,218.76,219.25,820062.0
2021-07-26 10:15:00,219.18,219.83,218.99,219.23,950814.0,219.18,219.83,218.99,219.23,950814.0
2021-07-26 10:20:00,219.26,219.58,218.97,219.44,678030.0,219.26,219.58,218.97,219.44,678030.0
2021-07-26 10:25:00,219.46,220.49,219.35,220.29,1079247.0,219.46,220.49,219.35,220.29,1079247.0
2021-07-26 10:30:00,220.33,220.38,219.68,220.11,702753.0,220.33,220.38,219.68,220.11,702753.0
2021-07-26 10:35:00,220.12,220.23,219.67,220.17,630375.0,220.12,220.23,219.67,220.17,630375.0
2021-07-26 10:40:00,220.19,220.64,219.8,219.91,819258.0,220.19,220.64,219.8,219.91,819258.0
2021-07-26 10:45:00,219.99,220.13,219.29,219.57,663228.0,219.99,220.13,219.29,219.57,663228.0
2021-07-26 10:50:00,219.57,219.73,219.04,219.04,477075.0,219.57,219.73,219.04,219.04,477075.0
2021-07-26 10:55:00,219.04,219.7,218.91,219.21,439218.0,219.04,219.7,218.91,219.21,439218.0
2021-07-26 11:00:00,219.23,220.03,219.18,219.89,472971.0,219.23,220.03,219.18,219.89,472971.0
2021-07-26 11:05:00,219.93,220.21,219.7,219.96,656514.0,219.93,220.21,219.7,219.96,656514.0
2021-07-26 11:10:00,219.92,220.0,219.63,219.71,317622.0,219.92,220.0,219.63,219.71,317622.0
2021-07-26 11:15:00,219.71,219.83,219.34,219.53,309693.0,219.71,219.83,219.34,219.53,309693.0
2021-07-26 11:20:00,219.56,219.93,219.22,219.7,360384.0,219.56,219.93,219.22,219.7,360384.0
2021-07-26 11:25:00,219.72,219.72,219.26,219.4,219924.0,219.72,219.72,219.26,219.4,219924.0
2021-07-26 11:30:00,219.42,219.61,219.32,219.4,257625.0,219.42,219.61,219.32,219.4,257625.0
2021-07-26 11:35:00,219.39,220.08,219.34,219.98,593259.0,219.39,220.08,219.34,219.98,593259.0
2021-07-26 11:40:00,219.9,220.0,219.73,219.8,181608.0,219.9,220.0,219.73,219.8,181608.0
2021-07-26 11:45:00,219.82,221.17,219.77,221.1,1039362.0,219.82,221.17,219.77,221.1,1039362.0
2021-07-26 11:50:00,221.07,221.4,220.85,221.16,624129.0,221.07,221.4,220.85,221.16,624129.0
2021-07-26 11:55:00,221.17,221.4,220.94,221.28,504405.0,221.17,221.4,220.94,221.28,504405.0
2021-07-26 12:00:00,221.31,221.5,221.06,221.37,474780.0,221.31,221.5,221.06,221.37,474780.0
2021-07-26 12:05:00,221.34,221.82,221.17,221.7,537267.0,221.34,221.82,221.17,221.7,537267.0
2021-07-26 12:10:00,221.73,221.78,221.38,221.66,637158.0,221.73,221.78,221.38,221.66,637158.0
2021-07-26 12:15:00,221.66,221.85,221.46,221.76,409713.0,221.66,221.85,221.46,221.76,409713.0
2021-07-26 12:20:00,221.75,222.25,221.56,222.24,607131.0,221.75,222.25,221.56,222.24,607131.0
2021-07-26 12:25:00,222.27,222.73,222.12,222.34,660498.0,222.27,222.73,222.12,222.34,660498.0
2021-07-26 12:30:00,222.28,222.56,221.77,221.79,413031.0,222.28,222.56,221.77,221.79,413031.0
2021-07-26 12:35:00,221.8,222.08,221.76,221.77,279051.0,221.8,222.08,221.76,221.77,279051.0
2021-07-26 12:40:00,221.8,221.8,221.31,221.58,440337.0,221.8,221.8,221.31,221.58,440337.0
2021-07-26 12:45:00,221.5,221.63,220.66,220.73,532485.0,221.5,221.63,220.66,220.73,532485.0
2021-07-26 12:50:00,220.76,221.08,220.69,220.96,289890.0,220.76,221.08,220.69,220.96,289890.0
2021-07-26 12:55:00,220.96,221.17,220.87,221.11,348285.0,220.96,221.17,220.87,221.11,348285.0
2021-07-26 13:00:00,221.11,221.42,221.07,221.32,230901.0,221.11,221.42,221.07,221.32,230901.0
2021-07-26 13:05:00,221.32,221.68,221.21,221.68,300744.0,221.32,221.68,221.21,221.68,300744.0
2021-07-26 13:10:00,221.63,221.8,221.48,221.64,324021.0,221.63,221.8,221.48,221.64,324021.0
2021-07-26 13:15:00,221.63,221.85,221.51,221.69,398544.0,221.63,221.85,221.51,221.69,398544.0
2021-07-26 13:20:00,221.67,222.02,221.63,221.99,332385.0,221.67,222.02,221.63,221.99,332385.0
2021-07-26 13:25:00,221.95,222.15,221.83,222.0,338856.0,221.95,222.15,221.83,222.0,338856.0
2021-07-26 13:30:00,222.02,222.27,221.91,222.08,416604.0,222.02,222.27,221.91,222.08,416604.0
2021-07-26 13:35:00,222.07,222.08,221.34,221.46,348933.0,222.07,222.08,221.34,221.46,348933.0
2021-07-26 13:40:00,221.47,221.82,221.17,221.17,240921.0,221.47,221.82,221.17,221.17,240921.0
2021-07-26 13:45:00,221.23,221.24,220.66,221.03,482712.0,221.23,221.24,220.66,221.03,482712.0
2021-07-26 13:50:00,221.02,221.07,220.76,221.05,162951.0,221.02,221.07,220.76,221.05,162951.0
2021-07-26 13:55:00,221.05,221.14,220.31,220.33,303021.0,221.05,221.14,220.31,220.33,303021.0
2021-07-26 14:00:00,220.29,220.36,219.15,219.3,1380927.0,220.29,220.36,219.15,219.3,1380927.0
2021-07-26 14:05:00,219.25,219.29,218.47,218.86,747831.0,219.25,219.29,218.47,218.86,747831.0
2021-07-26 14:10:00,218.86,219.18,218.72,219.11,463842.0,218.86,219.18,218.72,219.11,463842.0
2021-07-26 14:15:00,219.07,219.11,218.2,218.32,496479.0,219.07,219.11,218.2,218.32,496479.0
2021-07-26 14:20:00,218.33,218.68,217.91,218.47,385683.0,218.33,218.68,217.91,218.47,385683.0
2021-07-26 14:25:00,218.46,218.79,218.2,218.51,340932.0,218.46,218.79,218.2,218.51,340932.0
2021-07-26 14:30:00,218.54,218.83,218.23,218.73,387126.0,218.54,218.83,218.23,218.73,387126.0
2021-07-26 14:35:00,218.77,218.97,218.54,218.93,341295.0,218.77,218.97,218.54,218.93,341295.0
2021-07-26 14:40:00,218.9,219.26,218.87,219.15,319629.0,218.9,219.26,218.87,219.15,319629.0
2021-07-26 14:45:00,219.14,219.38,219.05,219.27,287250.0,219.14,219.38,219.05,219.27,287250.0
2021-07-26 14:50:00,219.23,219.3,218.76,218.91,291219.0,219.23,219.3,218.76,218.91,291219.0
2021-07-26 14:55:00,218.9,218.98,218.53,218.61,264420.0,218.9,218.98,218.53,218.61,264420.0
2021-07-26 15:00:00,218.6,218.95,218.51,218.92,219114.0,218.6,218.95,218.51,218.92,219114.0
2021-07-26 15:05:00,218.93,219.08,218.82,218.98,222393.0,218.93,219.08,218.82,218.98,222393.0
2021-07-26 15:10:00,218.98,219.85,218.93,219.8,414984.0,218.98,219.85,218.93,219.8,414984.0
2021-07-26 15:15:00,219.82,219.93,219.33,219.48,398730.0,219.82,219.93,219.33,219.48,398730.0
2021-07-26 15:20:00,219.41,219.82,219.4,219.61,365235.0,219.41,219.82,219.4,219.61,365235.0
2021-07-26 15:25:00,219.61,219.81,219.49,219.77,271068.0,219.61,219.81,219.49,219.77,271068.0
2021-07-26 15:30:00,219.77,219.88,219.56,219.66,371817.0,219.77,219.88,219.56,219.66,371817.0
2021-07-26 15:35:00,219.64,219.67,219.33,219.54,483198.0,219.64,219.67,219.33,219.54,483198.0
2021-07-26 15:40:00,219.56,219.83,219.53,219.73,397146.0,219.56,219.83,219.53,219.73,397146.0
2021-07-26 15:45:00,219.74,219.76,218.43,218.59,617004.0,219.74,219.76,218.43,218.59,617004.0
2021-07-26 15:50:00,218.58,218.82,218.33,218.78,689922.0,218.58,218.82,218.33,218.78,689922.0
2021-07-26 15:55:00,218.72,219.59,218.33,219.43,1384233.0,218.72,219.59,218.33,219.43,1384233.0
2021-07-27 09:30:00,221.13,222.17,217.07,217.19,3269928.0,221.13,222.17,217.07,217.19,3269928.0
2021-07-27 09:35:00,217.18,218.9,216.71,217.83,1854903.0,217.18,218.9,216.71,217.83,1854903.0
2021-07-27 09:40:00,217.81,217.89,214.85,215.04,2434572.0,217.81,217.89,214.85,215.04,2434572.0
2021-07-27 09:45:00,215.19,216.33,215.11,215.54,1203093.0,215.19,216.33,215.11,215.54,1203093.0
2021-07-27 09:50:00,215.53,216.93,215.47,216.64,1249101.0,215.53,216.93,215.47,216.64,1249101.0
2021-07-27 09:55:00,216.62,217.29,215.0,215.0,1295634.0,216.62,217.29,215.0,215.0,1295634.0
2021-07-27 10:00:00,215.06,215.81,214.53,214.87,1353378.0,215.06,215.81,214.53,214.87,1353378.0
2021-07-27 10:05:00,214.88,214.95,213.93,214.16,1131132.0,214.88,214.95,213.93,214.16,1131132.0
2021-07-27 10:10:00,214.13,214.18,212.55,212.82,1299714.0,214.13,214.18,212.55,212.82,1299714.0
2021-07-27 10:15:00,212.91,214.0,212.48,213.82,1177959.0,212.91,214.0,212.48,213.82,1177959.0
2021-07-27 10:20:00,213.83,214.32,212.99,213.7,1035846.0,213.83,214.32,212.99,213.7,1035846.0
2021-07-27 10:25:00,213.71,214.8,213.2,214.45,921504.0,213.71,214.8,213.2,214.45,921504.0
2021-07-27 10:30:00,214.49,214.81,213.83,214.1,778551.0,214.49,214.81,213.83,214.1,778551.0
2021-07-27 10:35:00,214.2,215.65,213.42,215.17,1279521.0,214.2,215.65,213.42,215.17,1279521.0
2021-07-27 10:40:00,215.17,215.42,214.17,214.85,761526.0,215.17,215.42,214.17,214.85,761526.0
2021-07-27 10:45:00,214.8,216.0,214.67,215.76,1131204.0,214.8,216.0,214.67,215.76,1131204.0
2021-07-27 10:50:00,215.78,216.0,214.71,215.13,948588.0,215.78,216.0,214.71,215.13,948588.0
2021-07-27 10:55:00,215.17,215.58,214.42,214.45,751218.0,215.17,215.58,214.42,214.45,751218.0
2021-07-27 11:00:00,214.45,214.71,214.05,214.39,373764.0,214.45,214.71,214.05,214.39,373764.0
2021-07-27 11:05:00,214.38,214.78,214.03,214.14,417813.0,214.38,214.78,214.03,214.14,417813.0
2021-07-27 11:10:00,214.15,215.06,214.09,214.51,505665.0,214.15,215.06,214.09,214.51,505665.0
2021-07-27 11:15:00,214.51,214.54,213.17,213.56,908961.0,214.51,214.54,213.17,213.56,908961.0
2021-07-27 11:20:00,213.59,214.33,213.57,213.87,563004.0,213.59,214.33,213.57,213.87,563004.0
2021-07-27 11:25:00,213.86,213.94,212.87,213.21,763662.0,213.86,213.94,212.87,213.21,763662.0
2021-07-27 11:30:00,213.12,213.15,211.63,211.66,1341117.0,213.12,213.15,211.63,211.66,1341117.0
2021-07-27 11:35:00,211.66,211.71,210.67,210.78,1006371.0,211.66,211.71,210.67,210.78,1006371.0
2021-07-27 11:40:00,210.75,211.67,210.04,211.35,1383999.0,210.75,211.67,210.04,211.35,1383999.0
2021-07-27 11:45:00,211.35,211.67,210.86,211.52,920286.0,211.35,211.67,210.86,211.52,920286.0
2021-07-27 11:50:00,211.52,212.12,211.35,211.96,726624.0,211.52,212.12,211.35,211.96,726624.0
2021-07-27 11:55:00,211.98,212.45,211.77,212.35,767988.0,211.98,212.45,211.77,212.35,767988.0
2021-07-27 12:00:00,212.32,212.37,211.27,212.1,744273.0,212.32,212.37,211.27,212.1,744273.0
2021-07-27 12:05:00,212.04,212.44,211.23,212.27,785355.0,212.04,212.44,211.23,212.27,785355.0
2021-07-27 12:10:00,212.31,212.55,211.48,211.48,469284.0,212.31,212.55,211.48,211.48,469284.0
2021-07-27 12:15:00,211.44,211.96,211.13,211.37,309189.0,211.44,211.96,211.13,211.37,309189.0
2021-07-27 12:20:00,211.34,211.55,211.19,211.52,311721.0,211.34,211.55,211.19,211.52,311721.0
2021-07-27 12:25:00,211.4,211.79,211.09,211.69,389454.0,211.4,211.79,211.09,211.69,389454.0
2021-07-27 12:30:00,211.65,211.66,210.83,210.97,562701.0,211.65,211.66,210.83,210.97,562701.0
2021-07-27 12:35:00,211.01,211.26,210.88,211.13,290982.0,211.01,211.26,210.88,211.13,290982.0
2021-07-27 12:40:00,211.15,211.76,210.76,211.51,475455.0,211.15,211.76,210.76,211.51,475455.0
2021-07-27 12:45:00,211.51,211.56,211.0,211.12,188853.0,211.51,211.56,211.0,211.12,188853.0
2021-07-27 12:50:00,211.13,211.46,210.59,210.59,318471.0,211.13,211.46,210.59,210.59,318471.0
2021-07-27 12:55:00,210.59,210.73,210.0,210.13,503601.0,210.59,210.73,210.0,210.13,503601.0
2021-07-27 13:00:00,210.12,210.53,210.01,210.36,449073.0,210.12,210.53,210.01,210.36,449073.0
2021-07-27 13:05:00,210.37,211.1,210.13,210.94,579219.0,210.37,211.1,210.13,210.94,579219.0
2021-07-27 13:10:00,210.89,211.04,210.25,210.48,397542.0,210.89,211.04,210.25,210.48,397542.0
2021-07-27 13:15:00,210.42,210.82,209.69,209.79,632217.0,210.42,210.82,209.69,209.79,632217.0
2021-07-27 13:20:00,209.83,210.14,209.28,209.45,630921.0,209.83,210.14,209.28,209.45,630921.0
2021-07-27 13:25:00,209.46,209.75,209.08,209.67,706497.0,209.46,209.75,209.08,209.67,706497.0
2021-07-27 13:30:00,209.66,210.06,209.34,209.94,645183.0,209.66,210.06,209.34,209.94,645183.0
2021-07-27 13:35:00,209.89,210.27,209.81,209.9,410511.0,209.89,210.27,209.81,209.9,410511.0
2021-07-27 13:40:00,209.84,210.41,209.84,210.38,279105.0,209.84,210.41,209.84,210.38,279105.0
2021-07-27 13:45:00,210.37,211.42,210.37,211.36,731109.0,210.37,211.42,210.37,211.36,731109.0
2021-07-27 13:50:00,211.37,213.08,211.35,212.93,1139727.0,211.37,213.08,211.35,212.93,1139727.0
2021-07-27 13:55:00,212.92,213.53,212.81,213.05,1218468.0,212.92,213.53,212.81,213.05,1218468.0
2021-07-27 14:00:00,213.07,213.39,212.53,213.0,759408.0,213.07,213.39,212.53,213.0,759408.0
2021-07-27 14:05:00,213.05,213.96,212.75,213.89,803466.0,213.05,213.96,212.75,213.89,803466.0
2021-07-27 14:10:00,213.96,214.02,213.25,213.35,594390.0,213.96,214.02,213.25,213.35,594390.0
2021-07-27 14:15:00,213.38,214.57,213.31,214.4,925506.0,213.38,214.57,213.31,214.4,925506.0
2021-07-27 14:20:00,214.4,214.83,214.09,214.28,541887.0,214.4,214.83,214.09,214.28,541887.0
2021-07-27 14:25:00,214.3,214.43,213.68,213.92,401955.0,214.3,214.43,213.68,213.92,401955.0
2021-07-27 14:30:00,213.9,214.97,213.79,214.69,706023.0,213.9,214.97,213.79,214.69,706023.0
2021-07-27 14:35:00,214.67,214.97,214.2,214.32,449643.0,214.67,214.97,214.2,214.32,449643.0
2021-07-27 14:40:00,214.33,214.44,214.11,214.34,351585.0,214.33,214.44,214.11,214.34,351585.0
2021-07-27 14:45:00,214.36,214.55,213.8,214.0,465195.0,214.36,214.55,213.8,214.0,465195.0
2021-07-27 14:50:00,214.03,214.15,213.2,213.54,677409.0,214.03,214.15,213.2,213.54,677409.0
2021-07-27 14:55:00,213.56,214.71,213.39,214.46,664836.0,213.56,214.71,213.39,214.46,664836.0
2021-07-27 15:00:00,214.49,214.98,214.18,214.87,725097.0,214.49,214.98,214.18,214.87,725097.0
2021-07-27 15:05:00,214.87,215.33,214.55,215.24,901401.0,214.87,215.33,214.55,215.24,901401.0
2021-07-27 15:10:00,215.26,215.29,213.77,213.79,648117.0,215.26,215.29,213.77,213.79,648117.0
2021-07-27 15:15:00,213.81,214.33,213.81,214.11,356439.0,213.81,214.33,213.81,214.11,356439.0
2021-07-27 15:20:00,214.14,214.44,213.86,213.97,285423.0,214.14,214.44,213.86,213.97,285423.0
2021-07-27 15:25:00,213.99,214.83,213.78,214.67,502380.0,213.99,214.83,213.78,214.67,502380.0
2021-07-27 15:30:00,214.68,215.3,214.51,215.06,533238.0,214.68,215.3,214.51,215.06,533238.0
2021-07-27 15:35:00,215.03,215.33,214.49,214.9,536412.0,215.03,215.33,214.49,214.9,536412.0
2021-07-27 15:40:00,214.95,215.12,214.67,214.79,396504.0,214.95,215.12,214.67,214.79,396504.0
2021-07-27 15:45:00,214.79,215.0,214.14,214.51,657795.0,214.79,215.0,214.14,214.51,657795.0
2021-07-27 15:50:00,214.59,215.0,214.51,214.91,540525.0,214.59,215.0,214.51,214.91,540525.0
2021-07-27 15:55:00,214.97,215.23,214.68,214.93,1016376.0,214.97,215.23,214.68,214.93,1016376.0
2021-07-28 09:30:00,215.59,217.24,215.34,216.13,1521195.0,215.59,217.24,215.34,216.13,1521195.0
2021-07-28 09:35:00,216.01,216.38,214.36,215.12,1069902.0,216.01,216.38,214.36,215.12,1069902.0
2021-07-28 09:40:00,215.11,215.14,213.13,213.33,879309.0,215.11,215.14,213.13,213.33,879309.0
2021-07-28 09:45:00,213.34,214.59,213.33,214.47,502818.0,213.34,214.59,213.33,214.47,502818.0
2021-07-28 09:50:00,214.57,215.43,214.47,214.81,651972.0,214.57,215.43,214.47,214.81,651972.0
2021-07-28 09:55:00,214.85,215.91,214.62,215.83,657207.0,214.85,215.91,214.62,215.83,657207.0
2021-07-28 10:00:00,215.86,216.12,215.26,215.27,630066.0,215.86,216.12,215.26,215.27,630066.0
2021-07-28 10:05:00,215.27,217.33,215.2,216.85,852714.0,215.27,217.33,215.2,216.85,852714.0
2021-07-28 10:10:00,216.85,217.23,216.37,216.77,821619.0,216.85,217.23,216.37,216.77,821619.0
2021-07-28 10:15:00,216.83,218.3,216.57,218.08,1043688.0,216.83,218.3,216.57,218.08,1043688.0
2021-07-28 10:20:00,218.07,218.32,217.59,218.06,757302.0,218.07,218.32,217.59,218.06,757302.0
2021-07-28 10:25:00,218.04,218.07,217.08,217.2,556791.0,218.04,218.07,217.08,217.2,556791.0
2021-07-28 10:30:00,217.33,217.67,216.39,216.7,666261.0,217.33,217.67,216.39,216.7,666261.0
2021-07-28 10:35:00,216.73,216.85,216.03,216.3,531423.0,216.73,216.85,216.03,216.3,531423.0
2021-07-28 10:40:00,216.24,216.69,215.53,215.64,507423.0,216.24,216.69,215.53,215.64,507423.0
2021-07-28 10:45:00,215.62,216.46,215.55,216.26,502716.0,215.62,216.46,215.55,216.26,502716.0
2021-07-28 10:50:00,216.3,216.62,216.13,216.33,318474.0,216.3,216.62,216.13,216.33,318474.0
2021-07-28 10:55:00,216.28,216.41,215.76,216.0,233031.0,216.28,216.41,215.76,216.0,233031.0
2021-07-28 11:00:00,216.13,216.31,215.43,215.71,321450.0,216.13,216.31,215.43,215.71,321450.0
2021-07-28 11:05:00,215.75,216.16,215.53,215.89,288267.0,215.75,216.16,215.53,215.89,288267.0
2021-07-28 11:10:00,215.9,216.37,215.9,216.2,378351.0,215.9,216.37,215.9,216.2,378351.0
2021-07-28 11:15:00,216.27,216.73,215.89,216.5,409518.0,216.27,216.73,215.89,216.5,409518.0
2021-07-28 11:20:00,216.48,216.58,216.32,216.54,224910.0,216.48,216.58,216.32,216.54,224910.0
2021-07-28 11:25:00,216.57,216.73,215.69,215.73,398358.0,216.57,216.73,215.69,215.73,398358.0
2021-07-28 11:30:00,215.72,215.85,215.03,215.18,609789.0,215.72,215.85,215.03,215.18,609789.0
2021-07-28 11:35:00,215.14,215.33,214.89,214.99,454740.0,215.14,215.33,214.89,214.99,454740.0
2021-07-28 11:40:00,214.97,215.22,214.03,214.38,553776.0,214.97,215.22,214.03,214.38,553776.0
2021-07-28 11:45:00,214.39,214.8,214.26,214.59,300414.0,214.39,214.8,214.26,214.59,300414.0
2021-07-28 11:50:00,214.66,214.79,213.94,214.1,289167.0,214.66,214.79,213.94,214.1,289167.0
2021-07-28 11:55:00,214.12,215.25,214.05,215.01,320832.0,214.12,215.25,214.05,215.01,320832.0
2021-07-28 12:00:00,215.09,215.14,214.86,214.87,198528.0,215.09,215.14,214.86,214.87,198528.0
2021-07-28 12:05:00,214.87,215.44,214.87,215.33,238059.0,214.87,215.44,214.87,215.33,238059.0
2021-07-28 12:10:00,215.32,215.73,215.27,215.44,352563.0,215.32,215.73,215.27,215.44,352563.0
2021-07-28 12:15:00,215.45,215.45,214.78,215.05,296157.0,215.45,215.45,214.78,215.05,296157.0
2021-07-28 12:20:00,215.09,215.48,214.95,215.43,234597.0,215.09,215.48,214.95,215.43,234597.0
2021-07-28 12:25:00,215.47,215.59,215.22,215.47,187881.0,215.47,215.59,215.22,215.47,187881.0
2021-07-28 12:30:00,215.49,215.83,215.48,215.78,225342.0,215.49,215.83,215.48,215.78,225342.0
2021-07-28 12:35:00,215.82,215.9,215.03,215.23,293526.0,215.82,215.9,215.03,215.23,293526.0
2021-07-28 12:40:00,215.11,215.74,215.11,215.58,173778.0,215.11,215.74,215.11,215.58,173778.0
2021-07-28 12:45:00,215.66,215.83,215.41,215.52,141591.0,215.66,215.83,215.41,215.52,141591.0
2021-07-28 12:50:00,215.49,215.57,215.07,215.2,197346.0,215.49,215.57,215.07,215.2,197346.0
2021-07-28 12:55:00,215.16,215.77,215.15,215.59,137784.0,215.16,215.77,215.15,215.59,137784.0
2021-07-28 13:00:00,215.59,216.01,215.47,215.95,323670.0,215.59,216.01,215.47,215.95,323670.0
2021-07-28 13:05:00,215.97,216.24,215.72,215.97,335763.0,215.97,216.24,215.72,215.97,335763.0
2021-07-28 13:10:00,215.96,216.27,215.78,215.82,203586.0,215.96,216.27,215.78,215.82,203586.0
2021-07-28 13:15:00,215.87,215.93,214.9,215.08,367707.0,215.87,215.93,214.9,215.08,367707.0
2021-07-28 13:20:00,215.1,215.24,214.59,215.03,250731.0,215.1,215.24,214.59,215.03,250731.0
2021-07-28 13:25:00,215.05,215.17,214.82,215.1,131673.0,215.05,215.17,214.82,215.1,131673.0
2021-07-28 13:30:00,215.0,215.12,214.54,214.54,196632.0,215.0,215.12,214.54,214.54,196632.0
2021-07-28 13:35:00,214.58,215.01,214.54,214.98,114588.0,214.58,215.01,214.54,214.98,114588.0
2021-07-28 13:40:00,214.92,215.01,214.66,214.86,142911.0,214.92,215.01,214.66,214.86,142911.0
2021-07-28 13:45:00,214.87,215.22,214.74,215.2,163515.0,214.87,215.22,214.74,215.2,163515.0
2021-07-28 13:50:00,215.26,215.36,214.7,214.92,249117.0,215.26,215.36,214.7,214.92,249117.0
2021-07-28 13:55:00,214.9,215.46,214.89,215.21,171129.0,214.9,215.46,214.89,215.21,171129.0
2021-07-28 14:00:00,215.19,215.58,214.15,215.26,518682.0,215.19,215.58,214.15,215.26,518682.0
2021-07-28 14:05:00,215.2,215.28,214.21,214.6,239241.0,215.2,215.28,214.21,214.6,239241.0
2021-07-28 14:10:00,214.63,215.06,214.52,215.01,143811.0,214.63,215.06,214.52,215.01,143811.0
2021-07-28 14:15:00,214.96,215.18,214.71,214.86,150096.0,214.96,215.18,214.71,214.86,150096.0
2021-07-28 14:20:00,214.84,215.46,214.62,215.25,247056.0,214.84,215.46,214.62,215.25,247056.0
2021-07-28 14:25:00,215.25,215.4,215.07,215.3,123516.0,215.25,215.4,215.07,215.3,123516.0
2021-07-28 14:30:00,215.33,215.44,215.03,215.38,102891.0,215.33,215.44,215.03,215.38,102891.0
2021-07-28 14:35:00,215.42,215.42,214.43,215.17,343788.0,215.42,215.42,214.43,215.17,343788.0
2021-07-28 14:40:00,215.22,215.62,215.07,215.39,253950.0,215.22,215.62,215.07,215.39,253950.0
2021-07-28 14:45:00,215.44,215.64,215.28,215.5,192117.0,215.44,215.64,215.28,215.5,192117.0
2021-07-28 14:50:00,215.48,215.67,214.94,215.02,203889.0,215.48,215.67,214.94,215.02,203889.0
2021-07-28 14:55:00,215.07,215.27,214.82,214.99,216609.0,215.07,215.27,214.82,214.99,216609.0
2021-07-28 15:00:00,215.08,215.32,214.87,215.06,197985.0,215.08,215.32,214.87,215.06,197985.0
2021-07-28 15:05:00,215.06,215.15,214.86,215.0,109914.0,215.06,215.15,214.86,215.0,109914.0
2021-07-28 15:10:00,215.02,215.33,214.96,215.12,110949.0,215.02,215.33,214.96,215.12,110949.0
2021-07-28 15:15:00,215.09,215.45,215.07,215.37,203052.0,215.09,215.45,215.07,215.37,203052.0
2021-07-28 15:20:00,215.41,215.41,214.97,215.33,188484.0,215.41,215.41,214.97,215.33,188484.0
2021-07-28 15:25:00,215.32,216.04,215.26,216.0,345162.0,215.32,216.04,215.26,216.0,345162.0
2021-07-28 15:30:00,215.97,216.49,215.97,216.46,399273.0,215.97,216.49,215.97,216.46,399273.0
2021-07-28 15:35:00,216.47,216.64,216.18,216.25,278622.0,216.47,216.64,216.18,216.25,278622.0
2021-07-28 15:40:00,216.25,216.55,216.19,216.52,250641.0,216.25,216.55,216.19,216.52,250641.0
2021-07-28 15:45:00,216.52,216.58,216.25,216.31,238455.0,216.52,216.58,216.25,216.31,238455.0
2021-07-28 15:50:00,216.4,216.43,215.79,215.89,347634.0,216.4,216.43,215.79,215.89,347634.0
2021-07-28 15:55:00,215.79,215.89,215.39,215.66,552630.0,215.79,215.89,215.39,215.66,552630.0
2021-07-29 09:30:00,216.69,218.32,216.27,217.87,1817640.0,216.69,218.32,216.27,217.87,1817640.0
2021-07-29 09:35:00,217.78,219.27,217.44,219.22,1436130.0,217.78,219.27,217.44,219.22,1436130.0
2021-07-29 09:40:00,219.23,220.55,219.11,219.57,1636812.0,219.23,220.55,219.11,219.57,1636812.0
2021-07-29 09:45:00,219.54,220.75,219.48,220.41,1236621.0,219.54,220.75,219.48,220.41,1236621.0
2021-07-29 09:50:00,220.47,220.91,220.18,220.37,1036038.0,220.47,220.91,220.18,220.37,1036038.0
2021-07-29 09:55:00,220.46,220.59,219.51,220.13,698118.0,220.46,220.59,219.51,220.13,698118.0
2021-07-29 10:00:00,220.17,220.5,219.67,219.75,768348.0,220.17,220.5,219.67,219.75,768348.0
2021-07-29 10:05:00,219.76,220.1,219.25,219.39,605826.0,219.76,220.1,219.25,219.39,605826.0
2021-07-29 10:10:00,219.35,220.17,219.31,219.92,799788.0,219.35,220.17,219.31,219.92,799788.0
2021-07-29 10:15:00,219.91,221.2,219.77,221.09,1260471.0,219.91,221.2,219.77,221.09,1260471.0
2021-07-29 10:20:00,221.08,222.1,221.02,222.08,1217622.0,221.08,222.1,221.02,222.08,1217622.0
2021-07-29 10:25:00,222.1,224.07,222.04,224.01,2429838.0,222.1,224.07,222.04,224.01,2429838.0
2021-07-29 10:30:00,224.01,224.12,223.18,223.58,1185321.0,224.01,224.12,223.18,223.58,1185321.0
2021-07-29 10:35:00,223.6,225.0,223.56,224.95,1873698.0,223.6,225.0,223.56,224.95,1873698.0
2021-07-29 10:40:00,224.95,225.25,224.57,225.0,1442691.0,224.95,225.25,224.57,225.0,1442691.0
2021-07-29 10:45:00,224.96,225.17,224.09,224.44,1089630.0,224.96,225.17,224.09,224.44,1089630.0
2021-07-29 10:50:00,224.45,224.91,224.28,224.52,923565.0,224.45,224.91,224.28,224.52,923565.0
2021-07-29 10:55:00,224.58,225.36,224.4,225.09,1073958.0,224.58,225.36,224.4,225.09,1073958.0
2021-07-29 11:00:00,225.09,226.13,225.09,225.6,1371420.0,225.09,226.13,225.09,225.6,1371420.0
2021-07-29 11:05:00,225.62,225.81,225.1,225.21,722265.0,225.62,225.81,225.1,225.21,722265.0
2021-07-29 11:10:00,225.24,226.07,225.2,225.78,1093887.0,225.24,226.07,225.2,225.78,1093887.0
2021-07-29 11:15:00,225.8,226.37,225.53,226.2,1266981.0,225.8,226.37,225.53,226.2,1266981.0
2021-07-29 11:20:00,226.21,226.57,225.83,226.5,1085688.0,226.21,226.57,225.83,226.5,1085688.0
2021-07-29 11:25:00,226.5,226.75,226.27,226.43,1218204.0,226.5,226.75,226.27,226.43,1218204.0
2021-07-29 11:30:00,226.42,226.64,225.67,226.02,923358.0,226.42,226.64,225.67,226.02,923358.0
2021-07-29 11:35:00,226.0,226.23,225.7,225.73,420882.0,226.0,226.23,225.7,225.73,420882.0
2021-07-29 11:40:00,225.75,226.22,225.5,226.17,581604.0,225.75,226.22,225.5,226.17,581604.0
2021-07-29 11:45:00,226.18,226.43,226.04,226.34,681903.0,226.18,226.43,226.04,226.34,681903.0
2021-07-29 11:50:00,226.36,226.93,225.76,225.98,1259562.0,226.36,226.93,225.76,225.98,1259562.0
2021-07-29 11:55:00,225.92,226.17,225.72,226.05,417405.0,225.92,226.17,225.72,226.05,417405.0
2021-07-29 12:00:00,226.08,226.21,225.9,225.98,316071.0,226.08,226.21,225.9,225.98,316071.0
2021-07-29 12:05:00,225.95,226.21,225.44,225.63,366807.0,225.95,226.21,225.44,225.63,366807.0
2021-07-29 12:10:00,225.6,225.93,225.53,225.76,308853.0,225.6,225.93,225.53,225.76,308853.0
2021-07-29 12:15:00,225.82,226.39,225.82,226.25,574383.0,225.82,226.39,225.82,226.25,574383.0
2021-07-29 12:20:00,226.26,226.46,225.83,226.07,577512.0,226.26,226.46,225.83,226.07,577512.0
2021-07-29 12:25:00,226.08,226.17,225.7,226.0,249507.0,226.08,226.17,225.7,226.0,249507.0
2021-07-29 12:30:00,226.03,226.31,225.33,225.69,579315.0,226.03,226.31,225.33,225.69,579315.0
2021-07-29 12:35:00,225.71,225.94,225.67,225.78,307827.0,225.71,225.94,225.67,225.78,307827.0
2021-07-29 12:40:00,225.75,225.83,225.2,225.24,345033.0,225.75,225.83,225.2,225.24,345033.0
2021-07-29 12:45:00,225.21,225.27,224.7,224.92,665283.0,225.21,225.27,224.7,224.92,665283.0
2021-07-29 12:50:00,224.92,225.12,224.34,224.55,399723.0,224.92,225.12,224.34,224.55,399723.0
2021-07-29 12:55:00,224.57,225.03,224.34,225.0,457437.0,224.57,225.03,224.34,225.0,457437.0
2021-07-29 13:00:00,224.99,225.17,224.59,224.69,514833.0,224.99,225.17,224.59,224.69,514833.0
2021-07-29 13:05:00,224.72,225.04,224.39,224.96,504702.0,224.72,225.04,224.39,224.96,504702.0
2021-07-29 13:10:00,225.0,225.44,224.78,225.24,495459.0,225.0,225.44,224.78,225.24,495459.0
2021-07-29 13:15:00,225.21,225.49,225.2,225.3,260568.0,225.21,225.49,225.2,225.3,260568.0
2021-07-29 13:20:00,225.3,226.0,225.24,225.77,495141.0,225.3,226.0,225.24,225.77,495141.0
2021-07-29 13:25:00,225.69,225.8,225.45,225.55,361677.0,225.69,225.8,225.45,225.55,361677.0
2021-07-29 13:30:00,225.55,225.93,225.5,225.78,360765.0,225.55,225.93,225.5,225.78,360765.0
2021-07-29 13:35:00,225.79,226.25,225.57,226.22,354711.0,225.79,226.25,225.57,226.22,354711.0
2021-07-29 13:40:00,226.17,227.29,226.17,227.25,1089645.0,226.17,227.29,226.17,227.25,1089645.0
2021-07-29 13:45:00,227.19,227.9,227.19,227.82,1274895.0,227.19,227.9,227.19,227.82,1274895.0
2021-07-29 13:50:00,227.83,227.85,226.93,227.06,990282.0,227.83,227.85,226.93,227.06,990282.0
2021-07-29 13:55:00,227.06,227.59,226.82,227.41,789963.0,227.06,227.59,226.82,227.41,789963.0
2021-07-29 14:00:00,227.45,227.63,227.0,227.27,678963.0,227.45,227.63,227.0,227.27,678963.0
2021-07-29 14:05:00,227.24,227.73,226.87,227.06,645471.0,227.24,227.73,226.87,227.06,645471.0
2021-07-29 14:10:00,227.05,227.3,226.67,226.99,478023.0,227.05,227.3,226.67,226.99,478023.0
2021-07-29 14:15:00,227.01,227.05,225.95,226.11,563685.0,227.01,227.05,225.95,226.11,563685.0
2021-07-29 14:20:00,226.09,226.49,225.94,226.31,522210.0,226.09,226.49,225.94,226.31,522210.0
2021-07-29 14:25:00,226.31,226.65,226.06,226.56,312804.0,226.31,226.65,226.06,226.56,312804.0
2021-07-29 14:30:00,226.57,226.93,226.52,226.8,330171.0,226.57,226.93,226.52,226.8,330171.0
2021-07-29 14:35:00,226.77,226.93,226.44,226.6,361341.0,226.77,226.93,226.44,226.6,361341.0
2021-07-29 14:40:00,226.63,226.63,225.85,226.17,405600.0,226.63,226.63,225.85,226.17,405600.0
2021-07-29 14:45:00,226.25,226.62,226.13,226.43,243294.0,226.25,226.62,226.13,226.43,243294.0
2021-07-29 14:50:00,226.39,226.59,226.23,226.4,309174.0,226.39,226.59,226.23,226.4,309174.0
2021-07-29 14:55:00,226.39,226.77,226.27,226.48,390681.0,226.39,226.77,226.27,226.48,390681.0
2021-07-29 15:00:00,226.45,226.56,226.2,226.36,269466.0,226.45,226.56,226.2,226.36,269466.0
2021-07-29 15:05:00,226.35,226.67,226.29,226.52,248967.0,226.35,226.67,226.29,226.52,248967.0
2021-07-29 15:10:00,226.55,226.62,226.26,226.37,324090.0,226.55,226.62,226.26,226.37,324090.0
2021-07-29 15:15:00,226.37,226.52,226.13,226.13,232149.0,226.37,226.52,226.13,226.13,232149.0
2021-07-29 15:20:00,226.16,226.23,225.9,226.04,281547.0,226.16,226.23,225.9,226.04,281547.0
2021-07-29 15:25:00,225.97,226.13,225.55,225.6,288144.0,225.97,226.13,225.55,225.6,288144.0
2021-07-29 15:30:00,225.62,225.8,225.2,225.34,393804.0,225.62,225.8,225.2,225.34,393804.0
2021-07-29 15:35:00,225.37,226.27,225.34,226.27,429555.0,225.37,226.27,225.34,226.27,429555.0
2021-07-29 15:40:00,226.27,226.43,225.26,225.44,581505.0,226.27,226.43,225.26,225.44,581505.0
2021-07-29 15:45:00,225.44,225.75,225.03,225.05,516891.0,225.44,225.75,225.03,225.05,516891.0
2021-07-29 15:50:00,225.03,225.28,224.78,225.04,818742.0,225.03,225.28,224.78,225.04,818742.0
2021-07-29 15:55:00,225.08,226.04,225.04,225.79,1457040.0,225.08,226.04,225.04,225.79,1457040.0
2021-07-30 09:30:00,223.92,226.28,223.0,223.83,1962177.0,223.92,226.28,223.0,223.83,1962177.0
2021-07-30 09:35:00,223.81,224.67,223.14,223.92,1160004.0,223.81,224.67,223.14,223.92,1160004.0
2021-07-30 09:40:00,223.88,224.42,223.35,223.72,700329.0,223.88,224.42,223.35,223.72,700329.0
2021-07-30 09:45:00,223.78,227.05,223.71,226.74,1834443.0,223.78,227.05,223.71,226.74,1834443.0
2021-07-30 09:50:00,226.72,228.31,226.67,227.86,1513869.0,226.72,228.31,226.67,227.86,1513869.0
2021-07-30 09:55:00,227.83,228.97,227.81,228.15,1453791.0,227.83,228.97,227.81,228.15,1453791.0
2021-07-30 10:00:00,228.19,229.86,228.17,229.84,1602681.0,228.19,229.86,228.17,229.84,1602681.0
2021-07-30 10:05:00,229.83,229.96,228.85,229.16,1301667.0,229.83,229.96,228.85,229.16,1301667.0
2021-07-30 10:10:00,229.15,229.66,228.57,228.93,979836.0,229.15,229.66,228.57,228.93,979836.0
2021-07-30 10:15:00,228.94,228.95,227.22,227.39,1348458.0,228.94,228.95,227.22,227.39,1348458.0
2021-07-30 10:20:00,227.44,228.31,227.41,227.83,954810.0,227.44,228.31,227.41,227.83,954810.0
2021-07-30 10:25:00,227.84,228.8,227.68,228.63,842583.0,227.84,228.8,227.68,228.63,842583.0
2021-07-30 10:30:00,228.63,228.71,227.81,228.2,614004.0,228.63,228.71,227.81,228.2,614004.0
2021-07-30 10:35:00,228.2,228.67,228.15,228.43,487656.0,228.2,228.67,228.15,228.43,487656.0
2021-07-30 10:40:00,228.38,230.39,228.32,230.38,1198053.0,228.38,230.39,228.32,230.38,1198053.0
2021-07-30 10:45:00,230.41,230.74,229.51,229.55,1145010.0,230.41,230.74,229.51,229.55,1145010.0
2021-07-30 10:50:00,229.62,230.45,229.58,229.59,760920.0,229.62,230.45,229.58,229.59,760920.0
2021-07-30 10:55:00,229.59,230.74,229.58,230.03,717360.0,229.59,230.74,229.58,230.03,717360.0
2021-07-30 11:00:00,230.05,230.9,229.68,230.83,891168.0,230.05,230.9,229.68,230.83,891168.0
2021-07-30 11:05:00,230.83,230.84,230.09,230.52,664869.0,230.83,230.84,230.09,230.52,664869.0
2021-07-30 11:10:00,230.49,230.96,229.1,229.3,1127814.0,230.49,230.96,229.1,229.3,1127814.0
2021-07-30 11:15:00,229.37,229.67,228.8,229.12,680796.0,229.37,229.67,228.8,229.12,680796.0
2021-07-30 11:20:00,229.1,229.5,229.0,229.0,421665.0,229.1,229.5,229.0,229.0,421665.0
2021-07-30 11:25:00,228.97,229.38,228.42,229.29,485178.0,228.97,229.38,228.42,229.29,485178.0
2021-07-30 11:30:00,229.27,229.45,229.15,229.15,325629.0,229.27,229.45,229.15,229.15,325629.0
2021-07-30 11:35:00,229.2,229.85,229.16,229.76,428541.0,229.2,229.85,229.16,229.76,428541.0
2021-07-30 11:40:00,229.75,230.13,229.33,230.11,464589.0,229.75,230.13,229.33,230.11,464589.0
2021-07-30 11:45:00,230.09,230.43,230.0,230.28,512793.0,230.09,230.43,230.0,230.28,512793.0
2021-07-30 11:50:00,230.3,230.62,229.91,230.13,492726.0,230.3,230.62,229.91,230.13,492726.0
2021-07-30 11:55:00,230.2,230.79,230.07,230.78,460956.0,230.2,230.79,230.07,230.78,460956.0
2021-07-30 12:00:00,230.76,231.4,230.65,231.21,1100277.0,230.76,231.4,230.65,231.21,1100277.0
2021-07-30 12:05:00,231.23,231.24,230.19,230.27,555024.0,231.23,231.24,230.19,230.27,555024.0
2021-07-30 12:10:00,230.25,230.61,229.84,230.57,422088.0,230.25,230.61,229.84,230.57,422088.0
2021-07-30 12:15:00,230.57,231.16,230.52,231.06,480189.0,230.57,231.16,230.52,231.06,480189.0
2021-07-30 12:20:00,231.04,231.07,230.46,230.75,338181.0,231.04,231.07,230.46,230.75,338181.0
2021-07-30 12:25:00,230.75,231.24,230.43,231.05,528306.0,230.75,231.24,230.43,231.05,528306.0
2021-07-30 12:30:00,231.07,231.6,231.07,231.39,696084.0,231.07,231.6,231.07,231.39,696084.0
2021-07-30 12:35:00,231.44,232.1,231.29,231.89,965739.0,231.44,232.1,231.29,231.89,965739.0
2021-07-30 12:40:00,231.87,232.12,231.53,231.97,660108.0,231.87,232.12,231.53,231.97,660108.0
2021-07-30 12:45:00,231.96,232.43,231.89,232.33,893214.0,231.96,232.43,231.89,232.33,893214.0
2021-07-30 12:50:00,232.36,232.51,231.96,232.43,562536.0,232.36,232.51,231.96,232.43,562536.0
2021-07-30 12:55:00,232.42,232.45,231.67,232.15,496086.0,232.42,232.45,231.67,232.15,496086.0
2021-07-30 13:00:00,232.12,232.12,231.22,231.41,496110.0,232.12,232.12,231.22,231.41,496110.0
2021-07-30 13:05:00,231.42,231.92,231.39,231.44,393237.0,231.42,231.92,231.39,231.44,393237.0
2021-07-30 13:10:00,231.44,231.49,230.94,231.1,449799.0,231.44,231.49,230.94,231.1,449799.0
2021-07-30 13:15:00,231.03,231.28,230.27,230.45,484638.0,231.03,231.28,230.27,230.45,484638.0
2021-07-30 13:20:00,230.47,230.67,229.92,230.24,477228.0,230.47,230.67,229.92,230.24,477228.0
2021-07-30 13:25:00,230.25,230.76,230.15,230.73,400128.0,230.25,230.76,230.15,230.73,400128.0
2021-07-30 13:30:00,230.69,230.77,230.24,230.55,362523.0,230.69,230.77,230.24,230.55,362523.0
2021-07-30 13:35:00,230.54,230.98,230.43,230.74,379473.0,230.54,230.98,230.43,230.74,379473.0
2021-07-30 13:40:00,230.71,230.73,229.96,230.04,336639.0,230.71,230.73,229.96,230.04,336639.0
2021-07-30 13:45:00,230.07,230.37,229.97,230.22,303402.0,230.07,230.37,229.97,230.22,303402.0
2021-07-30 13:50:00,230.14,230.22,229.45,229.45,508746.0,230.14,230.22,229.45,229.45,508746.0
2021-07-30 13:55:00,229.47,230.07,229.34,229.92,419745.0,229.47,230.07,229.34,229.92,419745.0
2021-07-30 14:00:00,229.95,229.97,229.26,229.37,328473.0,229.95,229.97,229.26,229.37,328473.0
2021-07-30 14:05:00,229.33,229.91,229.21,229.82,321822.0,229.33,229.91,229.21,229.82,321822.0
2021-07-30 14:10:00,229.85,229.85,229.29,229.46,216192.0,229.85,229.85,229.29,229.46,216192.0
2021-07-30 14:15:00,229.45,229.51,228.98,229.38,345468.0,229.45,229.51,228.98,229.38,345468.0
2021-07-30 14:20:00,229.35,229.59,229.0,229.2,438420.0,229.35,229.59,229.0,229.2,438420.0
2021-07-30 14:25:00,229.2,229.5,228.5,228.52,513465.0,229.2,229.5,228.5,228.52,513465.0
2021-07-30 14:30:00,228.48,228.74,228.07,228.13,464595.0,228.48,228.74,228.07,228.13,464595.0
2021-07-30 14:35:00,228.15,228.3,227.67,227.69,684276.0,228.15,228.3,227.67,227.69,684276.0
2021-07-30 14:40:00,227.76,228.06,227.6,227.85,628170.0,227.76,228.06,227.6,227.85,628170.0
2021-07-30 14:45:00,227.86,228.52,227.82,228.31,593418.0,227.86,228.52,227.82,228.31,593418.0
2021-07-30 14:50:00,228.3,228.45,228.03,228.23,314451.0,228.3,228.45,228.03,228.23,314451.0
2021-07-30 14:55:00,228.23,228.25,227.64,227.77,535842.0,228.23,228.25,227.64,227.77,535842.0
2021-07-30 15:00:00,227.72,228.55,227.72,228.54,440595.0,227.72,228.55,227.72,228.54,440595.0
2021-07-30 15:05:00,228.52,228.61,228.11,228.41,397344.0,228.52,228.61,228.11,228.41,397344.0
2021-07-30 15:10:00,228.41,228.43,227.68,227.86,438444.0,228.41,228.43,227.68,227.86,438444.0
2021-07-30 15:15:00,227.89,228.36,227.64,228.33,380271.0,227.89,228.36,227.64,228.33,380271.0
2021-07-30 15:20:00,228.33,228.6,227.67,227.7,431574.0,228.33,228.6,227.67,227.7,431574.0
2021-07-30 15:25:00,227.74,228.36,227.73,228.3,343155.0,227.74,228.36,227.73,228.3,343155.0
2021-07-30 15:30:00,228.25,228.39,227.98,228.06,395241.0,228.25,228.39,227.98,228.06,395241.0
2021-07-30 15:35:00,228.06,228.2,227.83,227.93,361863.0,228.06,228.2,227.83,227.93,361863.0
2021-07-30 15:40:00,227.92,228.19,227.58,227.89,715389.0,227.92,228.19,227.58,227.89,715389.0
2021-07-30 15:45:00,227.88,228.09,227.8,227.88,470886.0,227.88,228.09,227.8,227.88,470886.0
2021-07-30 15:50:00,227.92,228.6,227.6,228.57,940380.0,227.92,228.6,227.6,228.57,940380.0
2021-07-30 15:55:00,228.54,229.26,228.49,229.2,1858857.0,228.54,229.26,228.49,229.2,1858857.0
2021-08-02 09:30:00,233.29,236.45,232.8,236.25,4484343.0,233.29,236.45,232.8,236.25,4484343.0
2021-08-02 09:35:00,236.21,237.67,235.46,237.06,2628045.0,236.21,237.67,235.46,237.06,2628045.0
2021-08-02 09:40:00,237.18,237.83,236.77,236.93,1443390.0,237.18,237.83,236.77,236.93,1443390.0
2021-08-02 09:45:00,236.83,238.33,236.16,238.22,1899183.0,236.83,238.33,236.16,238.22,1899183.0
2021-08-02 09:50:00,238.22,239.03,237.56,238.89,2050401.0,238.22,239.03,237.56,238.89,2050401.0
2021-08-02 09:55:00,238.94,239.87,238.89,239.69,1832625.0,238.94,239.87,238.89,239.69,1832625.0
2021-08-02 10:00:00,239.67,240.65,239.21,240.27,1752423.0,239.67,240.65,239.21,240.27,1752423.0
2021-08-02 10:05:00,240.24,240.65,239.09,239.19,1429203.0,240.24,240.65,239.09,239.19,1429203.0
2021-08-02 10:10:00,239.2,241.19,239.17,240.61,1911006.0,239.2,241.19,239.17,240.61,1911006.0
2021-08-02 10:15:00,240.61,241.67,240.27,241.47,1405152.0,240.61,241.67,240.27,241.47,1405152.0
2021-08-02 10:20:00,241.61,241.61,240.7,240.95,986169.0,241.61,241.61,240.7,240.95,986169.0
2021-08-02 10:25:00,240.94,241.7,240.45,240.83,1020702.0,240.94,241.7,240.45,240.83,1020702.0
2021-08-02 10:30:00,240.82,241.38,239.87,240.11,875733.0,240.82,241.38,239.87,240.11,875733.0
2021-08-02 10:35:00,240.03,241.17,240.03,240.97,994758.0,240.03,241.17,240.03,240.97,994758.0
2021-08-02 10:40:00,240.92,241.92,240.9,241.51,1283577.0,240.92,241.92,240.9,241.51,1283577.0
2021-08-02 10:45:00,241.62,242.26,241.23,241.91,1126494.0,241.62,242.26,241.23,241.91,1126494.0
2021-08-02 10:50:00,241.98,242.31,241.55,241.68,680028.0,241.98,242.31,241.55,241.68,680028.0
2021-08-02 10:55:00,241.7,242.0,241.15,241.91,762354.0,241.7,242.0,241.15,241.91,762354.0
2021-08-02 11:00:00,241.95,242.0,241.15,241.33,490491.0,241.95,242.0,241.15,241.33,490491.0
2021-08-02 11:05:00,241.37,241.51,240.18,240.63,698061.0,241.37,241.51,240.18,240.63,698061.0
2021-08-02 11:10:00,240.66,241.75,240.27,241.51,934635.0,240.66,241.75,240.27,241.51,934635.0
2021-08-02 11:15:00,241.54,241.54,240.46,240.53,477828.0,241.54,241.54,240.46,240.53,477828.0
2021-08-02 11:20:00,240.55,241.23,240.4,240.67,533934.0,240.55,241.23,240.4,240.67,533934.0
2021-08-02 11:25:00,240.7,240.76,239.34,240.02,1045203.0,240.7,240.76,239.34,240.02,1045203.0
2021-08-02 11:30:00,240.07,240.15,239.37,239.4,573765.0,240.07,240.15,239.37,239.4,573765.0
2021-08-02 11:35:00,239.39,240.13,239.39,239.54,509883.0,239.39,240.13,239.39,239.54,509883.0
2021-08-02 11:40:00,239.58,240.29,239.53,239.79,542370.0,239.58,240.29,239.53,239.79,542370.0
2021-08-02 11:45:00,239.78,240.27,239.71,240.17,495009.0,239.78,240.27,239.71,240.17,495009.0
2021-08-02 11:50:00,240.23,240.27,239.45,239.64,374991.0,240.23,240.27,239.45,239.64,374991.0
2021-08-02 11:55:00,239.68,239.77,238.51,238.67,850683.0,239.68,239.77,238.51,238.67,850683.0
2021-08-02 12:00:00,238.63,238.7,238.25,238.59,830148.0,238.63,238.7,238.25,238.59,830148.0
2021-08-02 12:05:00,238.65,238.91,237.89,237.97,837321.0,238.65,238.91,237.89,237.97,837321.0
2021-08-02 12:10:00,237.95,238.63,237.88,238.53,753498.0,237.95,238.63,237.88,238.53,753498.0
2021-08-02 12:15:00,238.5,239.58,238.44,239.58,795003.0,238.5,239.58,238.44,239.58,795003.0
2021-08-02 12:20:00,239.6,240.19,239.56,240.01,907548.0,239.6,240.19,239.56,240.01,907548.0
2021-08-02 12:25:00,240.0,240.33,239.7,240.01,511098.0,240.0,240.33,239.7,240.01,511098.0
2021-08-02 12:30:00,240.01,240.23,239.38,239.61,387369.0,240.01,240.23,239.38,239.61,387369.0
2021-08-02 12:35:00,239.53,239.58,239.23,239.46,300447.0,239.53,239.58,239.23,239.46,300447.0
2021-08-02 12:40:00,239.43,240.67,239.43,240.28,769002.0,239.43,240.67,239.43,240.28,769002.0
2021-08-02 12:45:00,240.29,241.04,240.29,240.58,852354.0,240.29,241.04,240.29,240.58,852354.0
2021-08-02 12:50:00,240.6,241.13,240.49,240.73,457629.0,240.6,241.13,240.49,240.73,457629.0
2021-08-02 12:55:00,240.75,240.76,239.67,239.76,518664.0,240.75,240.76,239.67,239.76,518664.0
2021-08-02 13:00:00,239.72,240.33,239.72,239.96,390891.0,239.72,240.33,239.72,239.96,390891.0
2021-08-02 13:05:00,239.95,239.98,239.42,239.6,256326.0,239.95,239.98,239.42,239.6,256326.0
2021-08-02 13:10:00,239.56,240.16,239.42,239.45,333834.0,239.56,240.16,239.42,239.45,333834.0
2021-08-02 13:15:00,239.43,239.5,238.52,238.8,584769.0,239.43,239.5,238.52,238.8,584769.0
2021-08-02 13:20:00,238.81,239.27,238.57,238.84,585084.0,238.81,239.27,238.57,238.84,585084.0
2021-08-02 13:25:00,238.79,238.9,238.2,238.59,403548.0,238.79,238.9,238.2,238.59,403548.0
2021-08-02 13:30:00,238.62,239.23,238.45,239.14,568674.0,238.62,239.23,238.45,239.14,568674.0
2021-08-02 13:35:00,239.14,239.41,238.53,238.69,404184.0,239.14,239.41,238.53,238.69,404184.0
2021-08-02 13:40:00,238.72,238.81,238.15,238.21,340821.0,238.72,238.81,238.15,238.21,340821.0
2021-08-02 13:45:00,238.18,238.77,238.08,238.2,405024.0,238.18,238.77,238.08,238.2,405024.0
2021-08-02 13:50:00,238.17,238.22,237.38,237.99,610875.0,238.17,238.22,237.38,237.99,610875.0
2021-08-02 13:55:00,237.99,238.7,237.68,238.49,525363.0,237.99,238.7,237.68,238.49,525363.0
2021-08-02 14:00:00,238.42,238.72,238.18,238.27,235848.0,238.42,238.72,238.18,238.27,235848.0
2021-08-02 14:05:00,238.27,238.99,238.25,238.75,418179.0,238.27,238.99,238.25,238.75,418179.0
2021-08-02 14:10:00,238.78,239.13,238.71,238.86,231189.0,238.78,239.13,238.71,238.86,231189.0
2021-08-02 14:15:00,238.87,239.13,238.78,238.93,234246.0,238.87,239.13,238.78,238.93,234246.0
2021-08-02 14:20:00,238.93,239.45,238.67,239.3,549801.0,238.93,239.45,238.67,239.3,549801.0
2021-08-02 14:25:00,239.24,239.3,238.9,239.03,192864.0,239.24,239.3,238.9,239.03,192864.0
2021-08-02 14:30:00,239.04,239.48,239.0,239.33,294936.0,239.04,239.48,239.0,239.33,294936.0
2021-08-02 14:35:00,239.33,239.43,239.24,239.36,173418.0,239.33,239.43,239.24,239.36,173418.0
2021-08-02 14:40:00,239.37,239.93,239.29,239.73,506226.0,239.37,239.93,239.29,239.73,506226.0
2021-08-02 14:45:00,239.77,239.79,238.67,238.88,404508.0,239.77,239.79,238.67,238.88,404508.0
2021-08-02 14:50:00,238.87,239.04,238.69,238.97,179184.0,238.87,239.04,238.69,238.97,179184.0
2021-08-02 14:55:00,238.98,239.03,238.25,238.48,336546.0,238.98,239.03,238.25,238.48,336546.0
2021-08-02 15:00:00,238.49,238.91,238.31,238.68,306771.0,238.49,238.91,238.31,238.68,306771.0
2021-08-02 15:05:00,238.67,238.81,237.93,238.12,311778.0,238.67,238.81,237.93,238.12,311778.0
2021-08-02 15:10:00,238.15,238.33,237.75,238.07,395304.0,238.15,238.33,237.75,238.07,395304.0
2021-08-02 15:15:00,238.05,238.55,237.86,238.37,392979.0,238.05,238.55,237.86,238.37,392979.0
2021-08-02 15:20:00,238.33,238.4,237.86,238.0,315636.0,238.33,238.4,237.86,238.0,315636.0
2021-08-02 15:25:00,238.01,238.12,237.23,237.26,503616.0,238.01,238.12,237.23,237.26,503616.0
2021-08-02 15:30:00,237.22,237.5,237.08,237.48,559065.0,237.22,237.5,237.08,237.48,559065.0
2021-08-02 15:35:00,237.45,237.5,236.77,236.79,656367.0,237.45,237.5,236.77,236.79,656367.0
2021-08-02 15:40:00,236.81,237.04,235.94,236.08,1094487.0,236.81,237.04,235.94,236.08,1094487.0
2021-08-02 15:45:00,236.07,236.13,235.6,235.75,797016.0,236.07,236.13,235.6,235.75,797016.0
2021-08-02 15:50:00,235.76,236.75,235.74,236.38,1237911.0,235.76,236.75,235.74,236.38,1237911.0
2021-08-02 15:55:00,236.37,237.23,236.36,236.55,1394187.0,236.37,237.23,236.36,236.55,1394187.0
2021-08-03 09:30:00,239.53,240.88,239.42,239.87,2622786.0,239.53,240.88,239.42,239.87,2622786.0
2021-08-03 09:35:00,239.93,240.12,237.93,238.9,1884783.0,239.93,240.12,237.93,238.9,1884783.0
2021-08-03 09:40:00,238.97,240.67,238.21,239.77,1629876.0,238.97,240.67,238.21,239.77,1629876.0
2021-08-03 09:45:00,239.77,240.84,238.84,239.01,1358946.0,239.77,240.84,238.84,239.01,1358946.0
2021-08-03 09:50:00,238.94,239.03,237.1,237.47,1338144.0,238.94,239.03,237.1,237.47,1338144.0
2021-08-03 09:55:00,237.43,237.93,236.81,237.28,1179711.0,237.43,237.93,236.81,237.28,1179711.0
2021-08-03 10:00:00,237.2,238.13,237.18,237.66,873441.0,237.2,238.13,237.18,237.66,873441.0
2021-08-03 10:05:00,237.62,237.79,234.74,234.93,1507602.0,237.62,237.79,234.74,234.93,1507602.0
2021-08-03 10:10:00,234.91,236.03,234.87,235.95,1321188.0,234.91,236.03,234.87,235.95,1321188.0
2021-08-03 10:15:00,235.9,236.41,235.43,236.3,807420.0,235.9,236.41,235.43,236.3,807420.0
2021-08-03 10:20:00,236.32,236.89,236.25,236.74,923760.0,236.32,236.89,236.25,236.74,923760.0
2021-08-03 10:25:00,236.71,236.97,235.98,235.98,696279.0,236.71,236.97,235.98,235.98,696279.0
2021-08-03 10:30:00,236.02,236.09,234.52,234.53,823617.0,236.02,236.09,234.52,234.53,823617.0
2021-08-03 10:35:00,234.55,235.5,234.52,235.27,656922.0,234.55,235.5,234.52,235.27,656922.0
2021-08-03 10:40:00,235.22,235.91,235.14,235.24,509790.0,235.22,235.91,235.14,235.24,509790.0
2021-08-03 10:45:00,235.21,235.5,234.2,235.42,736197.0,235.21,235.5,234.2,235.42,736197.0
2021-08-03 10:50:00,235.38,235.73,235.09,235.28,451908.0,235.38,235.73,235.09,235.28,451908.0
2021-08-03 10:55:00,235.28,235.53,234.64,235.11,496533.0,235.28,235.53,234.64,235.11,496533.0
2021-08-03 11:00:00,235.06,236.0,235.01,235.75,833691.0,235.06,236.0,235.01,235.75,833691.0
2021-08-03 11:05:00,235.85,236.0,235.25,235.87,562077.0,235.85,236.0,235.25,235.87,562077.0
2021-08-03 11:10:00,235.9,236.0,234.88,235.13,630108.0,235.9,236.0,234.88,235.13,630108.0
2021-08-03 11:15:00,235.09,235.36,234.33,234.42,427917.0,235.09,235.36,234.33,234.42,427917.0
2021-08-03 11:20:00,234.5,234.89,234.17,234.33,440301.0,234.5,234.89,234.17,234.33,440301.0
2021-08-03 11:25:00,234.37,234.55,233.67,234.3,707505.0,234.37,234.55,233.67,234.3,707505.0
2021-08-03 11:30:00,234.37,235.03,234.37,234.9,462147.0,234.37,235.03,234.37,234.9,462147.0
2021-08-03 11:35:00,234.88,235.05,234.63,234.79,273921.0,234.88,235.05,234.63,234.79,273921.0
2021-08-03 11:40:00,234.79,235.95,234.77,235.78,609318.0,234.79,235.95,234.77,235.78,609318.0
2021-08-03 11:45:00,235.78,236.37,235.78,236.28,646587.0,235.78,236.37,235.78,236.28,646587.0
2021-08-03 11:50:00,236.27,236.49,235.72,235.92,559539.0,236.27,236.49,235.72,235.92,559539.0
2021-08-03 11:55:00,235.92,236.83,235.73,236.67,588258.0,235.92,236.83,235.73,236.67,588258.0
2021-08-03 12:00:00,236.67,236.92,236.21,236.29,345138.0,236.67,236.92,236.21,236.29,345138.0
2021-08-03 12:05:00,236.3,236.32,235.83,235.96,255348.0,236.3,236.32,235.83,235.96,255348.0
2021-08-03 12:10:00,235.99,236.29,235.6,235.7,234480.0,235.99,236.29,235.6,235.7,234480.0
2021-08-03 12:15:00,235.67,236.14,235.57,235.89,176667.0,235.67,236.14,235.57,235.89,176667.0
2021-08-03 12:20:00,235.92,236.39,235.7,235.75,263721.0,235.92,236.39,235.7,235.75,263721.0
2021-08-03 12:25:00,235.78,235.89,235.18,235.53,305958.0,235.78,235.89,235.18,235.53,305958.0
2021-08-03 12:30:00,235.46,235.54,235.19,235.45,207609.0,235.46,235.54,235.19,235.45,207609.0
2021-08-03 12:35:00,235.46,236.06,235.34,235.58,313341.0,235.46,236.06,235.34,235.58,313341.0
2021-08-03 12:40:00,235.58,235.6,234.88,235.48,286785.0,235.58,235.6,234.88,235.48,286785.0
2021-08-03 12:45:00,235.52,235.71,235.23,235.58,256530.0,235.52,235.71,235.23,235.58,256530.0
2021-08-03 12:50:00,235.58,235.93,235.43,235.69,213486.0,235.58,235.93,235.43,235.69,213486.0
2021-08-03 12:55:00,235.73,236.1,235.43,235.96,273669.0,235.73,236.1,235.43,235.96,273669.0
2021-08-03 13:00:00,236.02,236.4,235.97,236.18,308742.0,236.02,236.4,235.97,236.18,308742.0
2021-08-03 13:05:00,236.2,236.25,235.81,236.15,164838.0,236.2,236.25,235.81,236.15,164838.0
2021-08-03 13:10:00,236.15,236.26,235.52,235.87,211971.0,236.15,236.26,235.52,235.87,211971.0
2021-08-03 13:15:00,235.92,236.37,235.7,235.81,253656.0,235.92,236.37,235.7,235.81,253656.0
2021-08-03 13:20:00,235.78,235.88,235.4,235.8,212364.0,235.78,235.88,235.4,235.8,212364.0
2021-08-03 13:25:00,235.8,235.81,235.55,235.63,118056.0,235.8,235.81,235.55,235.63,118056.0
2021-08-03 13:30:00,235.68,236.53,235.62,236.04,390027.0,235.68,236.53,235.62,236.04,390027.0
2021-08-03 13:35:00,236.11,236.4,235.96,235.97,272985.0,236.11,236.4,235.96,235.97,272985.0
2021-08-03 13:40:00,236.03,236.43,235.98,236.21,179769.0,236.03,236.43,235.98,236.21,179769.0
2021-08-03 13:45:00,236.24,236.39,236.07,236.28,218781.0,236.24,236.39,236.07,236.28,218781.0
2021-08-03 13:50:00,236.32,237.23,236.19,237.17,508248.0,236.32,237.23,236.19,237.17,508248.0
2021-08-03 13:55:00,237.17,237.33,236.85,236.98,575028.0,237.17,237.33,236.85,236.98,575028.0
2021-08-03 14:00:00,237.02,237.29,236.0,236.36,529395.0,237.02,237.29,236.0,236.36,529395.0
2021-08-03 14:05:00,236.32,236.54,236.11,236.54,338520.0,236.32,236.54,236.11,236.54,338520.0
2021-08-03 14:10:00,236.55,236.72,236.34,236.47,253821.0,236.55,236.72,236.34,236.47,253821.0
2021-08-03 14:15:00,236.46,237.03,236.25,236.88,278934.0,236.46,237.03,236.25,236.88,278934.0
2021-08-03 14:20:00,236.87,236.98,236.57,236.74,192333.0,236.87,236.98,236.57,236.74,192333.0
2021-08-03 14:25:00,236.78,237.26,236.78,237.06,310452.0,236.78,237.26,236.78,237.06,310452.0
2021-08-03 14:30:00,237.04,237.21,236.75,236.9,183474.0,237.04,237.21,236.75,236.9,183474.0
2021-08-03 14:35:00,236.92,237.25,236.9,237.1,208860.0,236.92,237.25,236.9,237.1,208860.0
2021-08-03 14:40:00,237.06,237.24,236.85,237.23,181074.0,237.06,237.24,236.85,237.23,181074.0
2021-08-03 14:45:00,237.25,237.27,236.42,236.59,281880.0,237.25,237.27,236.42,236.59,281880.0
2021-08-03 14:50:00,236.69,236.98,236.67,236.88,150198.0,236.69,236.98,236.67,236.88,150198.0
2021-08-03 14:55:00,236.92,237.2,236.9,237.11,222993.0,236.92,237.2,236.9,237.11,222993.0
2021-08-03 15:00:00,237.16,237.53,237.01,237.03,457851.0,237.16,237.53,237.01,237.03,457851.0
2021-08-03 15:05:00,237.01,237.33,236.97,237.12,187527.0,237.01,237.33,236.97,237.12,187527.0
2021-08-03 15:10:00,237.14,237.2,236.46,236.6,264564.0,237.14,237.2,236.46,236.6,264564.0
2021-08-03 15:15:00,236.56,236.67,236.2,236.48,291642.0,236.56,236.67,236.2,236.48,291642.0
2021-08-03 15:20:00,236.42,236.73,236.17,236.47,352779.0,236.42,236.73,236.17,236.47,352779.0
2021-08-03 15:25:00,236.54,236.63,236.17,236.32,263190.0,236.54,236.63,236.17,236.32,263190.0
2021-08-03 15:30:00,236.31,236.52,236.04,236.38,293874.0,236.31,236.52,236.04,236.38,293874.0
2021-08-03 15:35:00,236.39,236.56,236.23,236.5,210555.0,236.39,236.56,236.23,236.5,210555.0
2021-08-03 15:40:00,236.48,236.73,236.33,236.42,292899.0,236.48,236.73,236.33,236.42,292899.0
2021-08-03 15:45:00,236.47,236.78,236.42,236.57,285132.0,236.47,236.78,236.42,236.57,285132.0
2021-08-03 15:50:00,236.64,236.88,236.56,236.78,441321.0,236.64,236.88,236.56,236.78,441321.0
2021-08-03 15:55:00,236.74,236.85,236.32,236.62,738945.0,236.74,236.85,236.32,236.62,738945.0
2021-08-04 09:30:00,237.08,238.25,236.43,237.47,1923252.0,237.08,238.25,236.43,237.47,1923252.0
2021-08-04 09:35:00,237.37,237.37,236.31,236.68,734535.0,237.37,237.37,236.31,236.68,734535.0
2021-08-04 09:40:00,236.75,237.93,236.55,237.68,619053.0,236.75,237.93,236.55,237.68,619053.0
2021-08-04 09:45:00,237.81,238.63,236.87,237.18,965688.0,237.81,238.63,236.87,237.18,965688.0
2021-08-04 09:50:00,237.17,237.48,236.58,236.75,516921.0,237.17,237.48,236.58,236.75,516921.0
2021-08-04 09:55:00,236.79,237.07,236.51,236.77,476205.0,236.79,237.07,236.51,236.77,476205.0
2021-08-04 10:00:00,236.82,237.5,236.43,236.67,629730.0,236.82,237.5,236.43,236.67,629730.0
2021-08-04 10:05:00,236.73,237.23,236.56,237.04,428235.0,236.73,237.23,236.56,237.04,428235.0
2021-08-04 10:10:00,237.1,237.58,237.03,237.51,358716.0,237.1,237.58,237.03,237.51,358716.0
2021-08-04 10:15:00,237.46,237.83,237.3,237.64,336501.0,237.46,237.83,237.3,237.64,336501.0
2021-08-04 10:20:00,237.64,239.22,237.37,239.11,990564.0,237.64,239.22,237.37,239.11,990564.0
2021-08-04 10:25:00,238.99,239.34,238.38,238.87,860988.0,238.99,239.34,238.38,238.87,860988.0
2021-08-04 10:30:00,239.0,239.05,237.82,238.72,632649.0,239.0,239.05,237.82,238.72,632649.0
2021-08-04 10:35:00,238.54,239.26,238.4,238.71,592947.0,238.54,239.26,238.4,238.71,592947.0
2021-08-04 10:40:00,238.71,239.33,238.2,239.04,514965.0,238.71,239.33,238.2,239.04,514965.0
2021-08-04 10:45:00,239.03,239.49,239.0,239.24,472335.0,239.03,239.49,239.0,239.24,472335.0
2021-08-04 10:50:00,239.25,239.57,238.61,238.71,413988.0,239.25,239.57,238.61,238.71,413988.0
2021-08-04 10:55:00,238.74,239.65,238.57,239.51,400710.0,238.74,239.65,238.57,239.51,400710.0
2021-08-04 11:00:00,239.54,241.2,239.5,241.0,1054371.0,239.54,241.2,239.5,241.0,1054371.0
2021-08-04 11:05:00,241.03,241.54,240.52,240.6,1082037.0,241.03,241.54,240.52,240.6,1082037.0
2021-08-04 11:10:00,240.56,241.2,240.19,240.42,505284.0,240.56,241.2,240.19,240.42,505284.0
2021-08-04 11:15:00,240.37,241.63,240.22,241.37,812076.0,240.37,241.63,240.22,241.37,812076.0
2021-08-04 11:20:00,241.37,241.41,240.2,240.32,519645.0,241.37,241.41,240.2,240.32,519645.0
2021-08-04 11:25:00,240.27,240.54,239.57,239.79,611595.0,240.27,240.54,239.57,239.79,611595.0
2021-08-04 11:30:00,239.81,239.93,239.51,239.83,298335.0,239.81,239.93,239.51,239.83,298335.0
2021-08-04 11:35:00,239.83,239.92,238.7,238.93,615678.0,239.83,239.92,238.7,238.93,615678.0
2021-08-04 11:40:00,238.95,239.01,238.61,238.69,291267.0,238.95,239.01,238.61,238.69,291267.0
2021-08-04 11:45:00,238.67,239.15,238.57,238.87,339591.0,238.67,239.15,238.57,238.87,339591.0
2021-08-04 11:50:00,238.85,238.99,238.32,238.63,302334.0,238.85,238.99,238.32,238.63,302334.0
2021-08-04 11:55:00,238.66,238.8,238.3,238.8,384240.0,238.66,238.8,238.3,238.8,384240.0
2021-08-04 12:00:00,238.74,239.0,238.41,238.62,293121.0,238.74,239.0,238.41,238.62,293121.0
2021-08-04 12:05:00,238.62,238.76,237.85,238.29,493533.0,238.62,238.76,237.85,238.29,493533.0
2021-08-04 12:10:00,238.32,238.46,237.74,237.85,280371.0,238.32,238.46,237.74,237.85,280371.0
2021-08-04 12:15:00,237.85,237.96,237.33,237.85,443736.0,237.85,237.96,237.33,237.85,443736.0
2021-08-04 12:20:00,237.92,238.08,237.68,237.81,229686.0,237.92,238.08,237.68,237.81,229686.0
2021-08-04 12:25:00,237.88,237.94,237.62,237.7,173304.0,237.88,237.94,237.62,237.7,173304.0
2021-08-04 12:30:00,237.77,237.9,237.22,237.53,361488.0,237.77,237.9,237.22,237.53,361488.0
2021-08-04 12:35:00,237.53,237.6,237.07,237.59,346113.0,237.53,237.6,237.07,237.59,346113.0
2021-08-04 12:40:00,237.6,237.72,237.39,237.49,204480.0,237.6,237.72,237.39,237.49,204480.0
2021-08-04 12:45:00,237.51,237.67,236.94,237.4,324351.0,237.51,237.67,236.94,237.4,324351.0
2021-08-04 12:50:00,237.42,237.63,237.23,237.54,235974.0,237.42,237.63,237.23,237.54,235974.0
2021-08-04 12:55:00,237.6,238.17,237.38,238.01,356199.0,237.6,238.17,237.38,238.01,356199.0
2021-08-04 13:00:00,237.99,238.31,237.87,238.06,236133.0,237.99,238.31,237.87,238.06,236133.0
2021-08-04 13:05:00,238.08,238.95,238.01,238.52,466968.0,238.08,238.95,238.01,238.52,466968.0
2021-08-04 13:10:00,238.65,238.65,238.09,238.2,195942.0,238.65,238.65,238.09,238.2,195942.0
2021-08-04 13:15:00,238.17,238.5,238.12,238.36,167748.0,238.17,238.5,238.12,238.36,167748.0
2021-08-04 13:20:00,238.33,238.42,237.92,237.95,151983.0,238.33,238.42,237.92,237.95,151983.0
2021-08-04 13:25:00,237.99,238.17,237.73,238.07,95733.0,237.99,238.17,237.73,238.07,95733.0
2021-08-04 13:30:00,238.09,238.25,237.51,237.67,174042.0,238.09,238.25,237.51,237.67,174042.0
2021-08-04 13:35:00,237.63,237.67,237.25,237.39,219195.0,237.63,237.67,237.25,237.39,219195.0
2021-08-04 13:40:00,237.43,237.71,237.29,237.61,141411.0,237.43,237.71,237.29,237.61,141411.0
2021-08-04 13:45:00,237.59,237.73,237.42,237.46,98811.0,237.59,237.73,237.42,237.46,98811.0
2021-08-04 13:50:00,237.56,237.75,237.28,237.54,231705.0,237.56,237.75,237.28,237.54,231705.0
2021-08-04 13:55:00,237.58,237.65,237.29,237.3,126042.0,237.58,237.65,237.29,237.3,126042.0
2021-08-04 14:00:00,237.31,237.42,237.03,237.13,163359.0,237.31,237.42,237.03,237.13,163359.0
2021-08-04 14:05:00,237.19,237.73,237.04,237.17,211827.0,237.19,237.73,237.04,237.17,211827.0
2021-08-04 14:10:00,237.18,237.32,236.86,237.17,248565.0,237.18,237.32,236.86,237.17,248565.0
2021-08-04 14:15:00,237.18,237.26,236.97,237.12,91758.0,237.18,237.26,236.97,237.12,91758.0
2021-08-04 14:20:00,237.07,237.2,236.91,236.95,128277.0,237.07,237.2,236.91,236.95,128277.0
2021-08-04 14:25:00,237.03,237.03,236.67,236.85,214350.0,237.03,237.03,236.67,236.85,214350.0
2021-08-04 14:30:00,236.81,236.9,236.34,236.65,373611.0,236.81,236.9,236.34,236.65,373611.0
2021-08-04 14:35:00,236.68,237.02,236.65,236.73,208038.0,236.68,237.02,236.65,236.73,208038.0
2021-08-04 14:40:00,236.8,236.8,236.44,236.68,166269.0,236.8,236.8,236.44,236.68,166269.0
2021-08-04 14:45:00,236.69,237.2,236.59,237.06,299061.0,236.69,237.2,236.59,237.06,299061.0
2021-08-04 14:50:00,237.03,237.27,236.86,237.2,207588.0,237.03,237.27,236.86,237.2,207588.0
2021-08-04 14:55:00,237.26,237.28,236.71,236.89,155172.0,237.26,237.28,236.71,236.89,155172.0
2021-08-04 15:00:00,236.87,237.11,236.78,237.08,119244.0,236.87,237.11,236.78,237.08,119244.0
2021-08-04 15:05:00,237.13,237.53,237.07,237.23,322113.0,237.13,237.53,237.07,237.23,322113.0
2021-08-04 15:10:00,237.27,237.4,236.88,237.02,173778.0,237.27,237.4,236.88,237.02,173778.0
2021-08-04 15:15:00,237.02,237.11,236.31,236.43,316491.0,237.02,237.11,236.31,236.43,316491.0
2021-08-04 15:20:00,236.43,236.65,236.4,236.5,228165.0,236.43,236.65,236.4,236.5,228165.0
2021-08-04 15:25:00,236.52,237.15,236.5,237.07,194664.0,236.52,237.15,236.5,237.07,194664.0
2021-08-04 15:30:00,237.09,237.25,236.85,237.1,176379.0,237.09,237.25,236.85,237.1,176379.0
2021-08-04 15:35:00,237.08,237.27,236.75,236.86,228462.0,237.08,237.27,236.75,236.86,228462.0
2021-08-04 15:40:00,236.89,237.2,236.84,237.05,152883.0,236.89,237.2,236.84,237.05,152883.0
2021-08-04 15:45:00,237.08,237.15,236.84,236.99,184920.0,237.08,237.15,236.84,236.99,184920.0
2021-08-04 15:50:00,237.08,237.18,236.87,237.07,288768.0,237.08,237.18,236.87,237.07,288768.0
2021-08-04 15:55:00,237.03,237.16,236.92,236.97,577836.0,237.03,237.16,236.92,236.97,577836.0
2021-08-05 09:30:00,238.63,239.9,237.15,239.33,1780464.0,238.63,239.9,237.15,239.33,1780464.0
2021-08-05 09:35:00,239.2,240.02,238.27,238.27,1047255.0,239.2,240.02,238.27,238.27,1047255.0
2021-08-05 09:40:00,238.28,238.78,237.6,237.72,756714.0,238.28,238.78,237.6,237.72,756714.0
2021-08-05 09:45:00,237.72,238.54,237.2,238.13,723387.0,237.72,238.54,237.2,238.13,723387.0
2021-08-05 09:50:00,238.22,238.8,238.21,238.65,444582.0,238.22,238.8,238.21,238.65,444582.0
2021-08-05 09:55:00,238.64,238.65,237.28,238.27,509712.0,238.64,238.65,237.28,238.27,509712.0
2021-08-05 10:00:00,238.23,238.33,237.58,237.98,267180.0,238.23,238.33,237.58,237.98,267180.0
2021-08-05 10:05:00,238.03,238.42,237.43,238.26,334194.0,238.03,238.42,237.43,238.26,334194.0
2021-08-05 10:10:00,238.25,238.34,237.51,237.89,217623.0,238.25,238.34,237.51,237.89,217623.0
2021-08-05 10:15:00,237.92,238.03,237.24,237.57,320469.0,237.92,238.03,237.24,237.57,320469.0
2021-08-05 10:20:00,237.61,237.8,237.14,237.43,312816.0,237.61,237.8,237.14,237.43,312816.0
2021-08-05 10:25:00,237.53,238.29,237.21,238.19,431232.0,237.53,238.29,237.21,238.19,431232.0
2021-08-05 10:30:00,238.13,238.87,238.1,238.87,545130.0,238.13,238.87,238.1,238.87,545130.0
2021-08-05 10:35:00,238.82,239.46,238.81,239.24,687939.0,238.82,239.46,238.81,239.24,687939.0
2021-08-05 10:40:00,239.25,239.4,238.35,238.82,432915.0,239.25,239.4,238.35,238.82,432915.0
2021-08-05 10:45:00,238.82,239.06,238.51,238.66,182142.0,238.82,239.06,238.51,238.66,182142.0
2021-08-05 10:50:00,238.63,239.17,238.49,238.95,320826.0,238.63,239.17,238.49,238.95,320826.0
2021-08-05 10:55:00,239.02,239.07,238.64,238.72,138333.0,239.02,239.07,238.64,238.72,138333.0
2021-08-05 11:00:00,238.76,239.17,238.76,239.03,304785.0,238.76,239.17,238.76,239.03,304785.0
2021-08-05 11:05:00,239.01,239.82,238.9,239.78,533562.0,239.01,239.82,238.9,239.78,533562.0
2021-08-05 11:10:00,239.79,240.08,239.5,239.75,603447.0,239.79,240.08,239.5,239.75,603447.0
2021-08-05 11:15:00,239.77,239.96,239.04,239.17,420621.0,239.77,239.96,239.04,239.17,420621.0
2021-08-05 11:20:00,239.16,239.86,239.08,239.78,321285.0,239.16,239.86,239.08,239.78,321285.0
2021-08-05 11:25:00,239.79,239.83,239.41,239.5,221685.0,239.79,239.83,239.41,239.5,221685.0
2021-08-05 11:30:00,239.51,239.83,239.13,239.24,320970.0,239.51,239.83,239.13,239.24,320970.0
2021-08-05 11:35:00,239.26,239.47,239.15,239.15,207708.0,239.26,239.47,239.15,239.15,207708.0
2021-08-05 11:40:00,239.23,239.23,238.73,239.01,312192.0,239.23,239.23,238.73,239.01,312192.0
2021-08-05 11:45:00,239.0,239.17,238.78,239.07,139164.0,239.0,239.17,238.78,239.07,139164.0
2021-08-05 11:50:00,239.07,239.46,239.03,239.28,209397.0,239.07,239.46,239.03,239.28,209397.0
2021-08-05 11:55:00,239.29,239.97,239.17,239.92,355803.0,239.29,239.97,239.17,239.92,355803.0
2021-08-05 12:00:00,239.93,240.32,239.57,239.66,492075.0,239.93,240.32,239.57,239.66,492075.0
2021-08-05 12:05:00,239.67,239.96,239.48,239.76,200934.0,239.67,239.96,239.48,239.76,200934.0
2021-08-05 12:10:00,239.78,239.9,239.58,239.63,147186.0,239.78,239.9,239.58,239.63,147186.0
2021-08-05 12:15:00,239.64,239.79,239.55,239.59,118050.0,239.64,239.79,239.55,239.59,118050.0
2021-08-05 12:20:00,239.58,239.7,239.13,239.55,226149.0,239.58,239.7,239.13,239.55,226149.0
2021-08-05 12:25:00,239.58,239.7,239.02,239.19,175896.0,239.58,239.7,239.02,239.19,175896.0
2021-08-05 12:30:00,239.22,239.33,238.85,239.14,175047.0,239.22,239.33,238.85,239.14,175047.0
2021-08-05 12:35:00,239.14,239.21,238.86,239.04,163287.0,239.14,239.21,238.86,239.04,163287.0
2021-08-05 12:40:00,239.02,239.38,238.89,238.95,156573.0,239.02,239.38,238.89,238.95,156573.0
2021-08-05 12:45:00,238.94,239.02,238.77,238.87,186954.0,238.94,239.02,238.77,238.87,186954.0
2021-08-05 12:50:00,238.87,238.92,238.61,238.78,252429.0,238.87,238.92,238.61,238.78,252429.0
2021-08-05 12:55:00,238.78,238.83,238.39,238.56,200874.0,238.78,238.83,238.39,238.56,200874.0
2021-08-05 13:00:00,238.53,238.91,238.45,238.84,206001.0,238.53,238.91,238.45,238.84,206001.0
2021-08-05 13:05:00,238.8,239.15,237.95,238.45,396732.0,238.8,239.15,237.95,238.45,396732.0
2021-08-05 13:10:00,238.43,238.71,238.35,238.66,147966.0,238.43,238.71,238.35,238.66,147966.0
2021-08-05 13:15:00,238.69,238.86,238.35,238.49,146565.0,238.69,238.86,238.35,238.49,146565.0
2021-08-05 13:20:00,238.48,238.54,238.06,238.26,281745.0,238.48,238.54,238.06,238.26,281745.0
2021-08-05 13:25:00,238.35,238.48,238.17,238.21,161667.0,238.35,238.48,238.17,238.21,161667.0
2021-08-05 13:30:00,238.21,238.53,238.01,238.38,218955.0,238.21,238.53,238.01,238.38,218955.0
2021-08-05 13:35:00,238.38,238.42,238.0,238.12,192774.0,238.38,238.42,238.0,238.12,192774.0
2021-08-05 13:40:00,238.15,238.21,237.95,238.07,156987.0,238.15,238.21,237.95,238.07,156987.0
2021-08-05 13:45:00,238.03,238.17,237.74,237.98,260931.0,238.03,238.17,237.74,237.98,260931.0
2021-08-05 13:50:00,237.96,238.13,237.83,238.07,225417.0,237.96,238.13,237.83,238.07,225417.0
2021-08-05 13:55:00,238.07,238.56,237.98,238.42,277035.0,238.07,238.56,237.98,238.42,277035.0
2021-08-05 14:00:00,238.4,238.51,238.08,238.38,279900.0,238.4,238.51,238.08,238.38,279900.0
2021-08-05 14:05:00,238.42,238.53,237.82,237.87,207507.0,238.42,238.53,237.82,237.87,207507.0
2021-08-05 14:10:00,237.88,238.17,237.83,238.12,165216.0,237.88,238.17,237.83,238.12,165216.0
2021-08-05 14:15:00,238.1,238.27,237.96,238.24,136980.0,238.1,238.27,237.96,238.24,136980.0
2021-08-05 14:20:00,238.31,238.38,238.11,238.14,157035.0,238.31,238.38,238.11,238.14,157035.0
2021-08-05 14:25:00,238.15,238.22,237.95,238.07,101832.0,238.15,238.22,237.95,238.07,101832.0
2021-08-05 14:30:00,238.04,238.2,237.88,238.08,92022.0,238.04,238.2,237.88,238.08,92022.0
2021-08-05 14:35:00,238.12,238.45,238.07,238.33,133572.0,238.12,238.45,238.07,238.33,133572.0
2021-08-05 14:40:00,238.26,238.44,238.21,238.25,102846.0,238.26,238.44,238.21,238.25,102846.0
2021-08-05 14:45:00,238.22,238.27,238.08,238.27,79725.0,238.22,238.27,238.08,238.27,79725.0
2021-08-05 14:50:00,238.28,238.52,238.18,238.48,148266.0,238.28,238.52,238.18,238.48,148266.0
2021-08-05 14:55:00,238.47,238.75,238.38,238.47,229584.0,238.47,238.75,238.38,238.47,229584.0
2021-08-05 15:00:00,238.4,238.85,238.35,238.47,204423.0,238.4,238.85,238.35,238.47,204423.0
2021-08-05 15:05:00,238.41,238.52,238.23,238.34,138015.0,238.41,238.52,238.23,238.34,138015.0
2021-08-05 15:10:00,238.37,238.47,238.17,238.42,82998.0,238.37,238.47,238.17,238.42,82998.0
2021-08-05 15:15:00,238.39,238.48,237.88,238.04,273741.0,238.39,238.48,237.88,238.04,273741.0
2021-08-05 15:20:00,238.06,238.2,237.89,238.08,126375.0,238.06,238.2,237.89,238.08,126375.0
2021-08-05 15:25:00,238.1,238.3,238.06,238.2,126507.0,238.1,238.3,238.06,238.2,126507.0
2021-08-05 15:30:00,238.19,238.27,237.88,237.98,109020.0,238.19,238.27,237.88,237.98,109020.0
2021-08-05 15:35:00,237.97,238.14,237.79,237.96,168552.0,237.97,238.14,237.79,237.96,168552.0
2021-08-05 15:40:00,237.96,238.16,237.83,238.11,171972.0,237.96,238.16,237.83,238.11,171972.0
2021-08-05 15:45:00,238.11,238.26,237.88,237.89,183621.0,238.11,238.26,237.88,237.89,183621.0
2021-08-05 15:50:00,237.94,238.12,237.85,238.04,282123.0,237.94,238.12,237.85,238.04,282123.0
2021-08-05 15:55:00,238.05,238.32,237.95,238.21,728076.0,238.05,238.32,237.95,238.21,728076.0
2021-08-06 09:30:00,237.24,238.67,236.86,238.6,1188030.0,237.24,238.67,236.86,238.6,1188030.0
2021-08-06 09:35:00,238.54,238.78,237.84,238.17,617400.0,238.54,238.78,237.84,238.17,617400.0
2021-08-06 09:40:00,238.17,238.3,236.35,236.51,680145.0,238.17,238.3,236.35,236.51,680145.0
2021-08-06 09:45:00,236.61,236.78,236.0,236.51,697959.0,236.61,236.78,236.0,236.51,697959.0
2021-08-06 09:50:00,236.48,237.06,236.15,236.83,386193.0,236.48,237.06,236.15,236.83,386193.0
2021-08-06 09:55:00,236.88,237.25,236.68,236.84,383346.0,236.88,237.25,236.68,236.84,383346.0
2021-08-06 10:00:00,236.89,237.16,236.6,236.93,338466.0,236.89,237.16,236.6,236.93,338466.0
2021-08-06 10:05:00,236.86,237.18,236.28,236.88,422541.0,236.86,237.18,236.28,236.88,422541.0
2021-08-06 10:10:00,236.82,237.4,236.79,236.96,286392.0,236.82,237.4,236.79,236.96,286392.0
2021-08-06 10:15:00,237.0,237.39,236.83,237.09,164490.0,237.0,237.39,236.83,237.09,164490.0
2021-08-06 10:20:00,237.03,237.04,236.48,236.85,250302.0,237.03,237.04,236.48,236.85,250302.0
2021-08-06 10:25:00,236.85,236.95,236.33,236.6,279012.0,236.85,236.95,236.33,236.6,279012.0
2021-08-06 10:30:00,236.6,236.98,236.42,236.66,209823.0,236.6,236.98,236.42,236.66,209823.0
2021-08-06 10:35:00,236.63,236.63,235.53,235.72,460968.0,236.63,236.63,235.53,235.72,460968.0
2021-08-06 10:40:00,235.75,235.95,235.57,235.79,438942.0,235.75,235.95,235.57,235.79,438942.0
2021-08-06 10:45:00,235.77,235.77,234.1,234.14,980364.0,235.77,235.77,234.1,234.14,980364.0
2021-08-06 10:50:00,234.18,234.67,234.06,234.67,702792.0,234.18,234.67,234.06,234.67,702792.0
2021-08-06 10:55:00,234.66,234.67,234.2,234.53,466839.0,234.66,234.67,234.2,234.53,466839.0
2021-08-06 11:00:00,234.53,234.65,233.64,233.74,655638.0,234.53,234.65,233.64,233.74,655638.0
2021-08-06 11:05:00,233.72,233.72,232.54,233.1,1042152.0,233.72,233.72,232.54,233.1,1042152.0
2021-08-06 11:10:00,233.11,233.86,233.04,233.76,595356.0,233.11,233.86,233.04,233.76,595356.0
2021-08-06 11:15:00,233.75,234.21,233.61,234.18,458295.0,233.75,234.21,233.61,234.18,458295.0
2021-08-06 11:20:00,234.17,234.51,233.87,234.47,315618.0,234.17,234.51,233.87,234.47,315618.0
2021-08-06 11:25:00,234.47,234.64,234.04,234.51,359019.0,234.47,234.64,234.04,234.51,359019.0
2021-08-06 11:30:00,234.45,234.97,234.33,234.65,433485.0,234.45,234.97,234.33,234.65,433485.0
2021-08-06 11:35:00,234.67,234.9,234.41,234.67,283554.0,234.67,234.9,234.41,234.67,283554.0
2021-08-06 11:40:00,234.72,235.11,234.58,234.84,291174.0,234.72,235.11,234.58,234.84,291174.0
2021-08-06 11:45:00,234.77,234.9,234.43,234.56,195777.0,234.77,234.9,234.43,234.56,195777.0
2021-08-06 11:50:00,234.58,234.72,234.2,234.29,165123.0,234.58,234.72,234.2,234.29,165123.0
2021-08-06 11:55:00,234.28,234.67,233.96,234.67,245538.0,234.28,234.67,233.96,234.67,245538.0
2021-08-06 12:00:00,234.69,234.71,234.18,234.19,167205.0,234.69,234.71,234.18,234.19,167205.0
2021-08-06 12:05:00,234.23,234.39,233.94,234.0,139674.0,234.23,234.39,233.94,234.0,139674.0
2021-08-06 12:10:00,234.03,234.05,233.56,233.69,301176.0,234.03,234.05,233.56,233.69,301176.0
2021-08-06 12:15:00,233.72,233.94,233.69,233.86,143928.0,233.72,233.94,233.69,233.86,143928.0
2021-08-06 12:20:00,233.83,234.42,233.8,234.34,271200.0,233.83,234.42,233.8,234.34,271200.0
2021-08-06 12:25:00,234.35,234.93,234.3,234.84,350706.0,234.35,234.93,234.3,234.84,350706.0
2021-08-06 12:30:00,234.82,234.89,234.2,234.26,252732.0,234.82,234.89,234.2,234.26,252732.0
2021-08-06 12:35:00,234.29,234.31,233.93,234.0,256290.0,234.29,234.31,233.93,234.0,256290.0
2021-08-06 12:40:00,233.99,234.12,233.69,234.09,278973.0,233.99,234.12,233.69,234.09,278973.0
2021-08-06 12:45:00,234.09,234.09,233.58,233.69,274596.0,234.09,234.09,233.58,233.69,274596.0
2021-08-06 12:50:00,233.73,233.99,233.56,233.99,198081.0,233.73,233.99,233.56,233.99,198081.0
2021-08-06 12:55:00,233.97,234.14,233.74,233.75,213432.0,233.97,234.14,233.74,233.75,213432.0
2021-08-06 13:00:00,233.76,234.06,233.66,233.99,101874.0,233.76,234.06,233.66,233.99,101874.0
2021-08-06 13:05:00,233.97,234.16,233.82,234.05,129333.0,233.97,234.16,233.82,234.05,129333.0
2021-08-06 13:10:00,234.03,234.3,234.0,234.08,169113.0,234.03,234.3,234.0,234.08,169113.0
2021-08-06 13:15:00,234.07,234.2,233.87,234.11,106662.0,234.07,234.2,233.87,234.11,106662.0
2021-08-06 13:20:00,234.1,234.4,234.0,234.31,167169.0,234.1,234.4,234.0,234.31,167169.0
2021-08-06 13:25:00,234.35,234.36,233.81,233.84,176163.0,234.35,234.36,233.81,233.84,176163.0
2021-08-06 13:30:00,233.89,233.99,233.68,233.89,188232.0,233.89,233.99,233.68,233.89,188232.0
2021-08-06 13:35:00,233.89,234.08,233.77,233.9,132141.0,233.89,234.08,233.77,233.9,132141.0
2021-08-06 13:40:00,233.92,233.93,233.51,233.84,217248.0,233.92,233.93,233.51,233.84,217248.0
2021-08-06 13:45:00,233.86,233.89,233.42,233.51,189792.0,233.86,233.89,233.42,233.51,189792.0
2021-08-06 13:50:00,233.53,233.79,233.35,233.62,161193.0,233.53,233.79,233.35,233.62,161193.0
2021-08-06 13:55:00,233.65,233.71,233.48,233.61,127998.0,233.65,233.71,233.48,233.61,127998.0
2021-08-06 14:00:00,233.54,233.97,233.49,233.67,195093.0,233.54,233.97,233.49,233.67,195093.0
2021-08-06 14:05:00,233.66,233.67,233.23,233.44,333954.0,233.66,233.67,233.23,233.44,333954.0
2021-08-06 14:10:00,233.42,233.46,233.0,233.34,480420.0,233.42,233.46,233.0,233.34,480420.0
2021-08-06 14:15:00,233.35,233.49,233.28,233.37,120885.0,233.35,233.49,233.28,233.37,120885.0
2021-08-06 14:20:00,233.36,233.45,233.15,233.44,128622.0,233.36,233.45,233.15,233.44,128622.0
2021-08-06 14:25:00,233.47,233.58,233.33,233.42,140523.0,233.47,233.58,233.33,233.42,140523.0
2021-08-06 14:30:00,233.43,233.63,233.37,233.52,161856.0,233.43,233.63,233.37,233.52,161856.0
2021-08-06 14:35:00,233.52,233.91,233.49,233.75,237909.0,233.52,233.91,233.49,233.75,237909.0
2021-08-06 14:40:00,233.76,233.79,233.33,233.39,263436.0,233.76,233.79,233.33,233.39,263436.0
2021-08-06 14:45:00,233.4,233.46,233.27,233.33,308742.0,233.4,233.46,233.27,233.33,308742.0
2021-08-06 14:50:00,233.33,233.58,233.29,233.38,239655.0,233.33,233.58,233.29,233.38,239655.0
2021-08-06 14:55:00,233.38,233.47,233.33,233.44,113724.0,233.38,233.47,233.33,233.44,113724.0
2021-08-06 15:00:00,233.47,233.49,233.09,233.16,197106.0,233.47,233.49,233.09,233.16,197106.0
2021-08-06 15:05:00,233.16,233.33,233.14,233.26,148911.0,233.16,233.33,233.14,233.26,148911.0
2021-08-06 15:10:00,233.26,233.33,233.19,233.29,161856.0,233.26,233.33,233.19,233.29,161856.0
2021-08-06 15:15:00,233.3,233.57,233.21,233.41,210906.0,233.3,233.57,233.21,233.41,210906.0
2021-08-06 15:20:00,233.42,233.43,233.17,233.24,192066.0,233.42,233.43,233.17,233.24,192066.0
2021-08-06 15:25:00,233.22,233.28,233.11,233.14,204075.0,233.22,233.28,233.11,233.14,204075.0
2021-08-06 15:30:00,233.15,233.45,233.14,233.42,243867.0,233.15,233.45,233.14,233.42,243867.0
2021-08-06 15:35:00,233.39,233.46,233.11,233.17,317556.0,233.39,233.46,233.11,233.17,317556.0
2021-08-06 15:40:00,233.18,233.42,233.16,233.27,332169.0,233.18,233.42,233.16,233.27,332169.0
2021-08-06 15:45:00,233.27,233.32,233.13,233.24,503709.0,233.27,233.32,233.13,233.24,503709.0
2021-08-06 15:50:00,233.25,233.25,232.67,232.9,881556.0,233.25,233.25,232.67,232.9,881556.0
2021-08-06 15:55:00,232.93,233.11,232.85,232.96,810114.0,232.93,233.11,232.85,232.96,810114.0
2021-08-09 09:30:00,236.72,237.66,235.04,235.35,2125323.0,236.72,237.66,235.04,235.35,2125323.0
2021-08-09 09:35:00,235.5,237.85,235.11,236.87,1577655.0,235.5,237.85,235.11,236.87,1577655.0
2021-08-09 09:40:00,236.92,238.81,236.74,238.27,1475499.0,236.92,238.81,236.74,238.27,1475499.0
2021-08-09 09:45:00,238.24,239.06,237.67,238.77,1080144.0,238.24,239.06,237.67,238.77,1080144.0
2021-08-09 09:50:00,238.71,239.06,237.52,237.59,736584.0,238.71,239.06,237.52,237.59,736584.0
2021-08-09 09:55:00,237.63,238.56,237.56,238.06,693216.0,237.63,238.56,237.56,238.06,693216.0
2021-08-09 10:00:00,238.06,239.11,237.61,238.87,788505.0,238.06,239.11,237.61,238.87,788505.0
2021-08-09 10:05:00,238.9,239.58,238.86,239.41,1039500.0,238.9,239.58,238.86,239.41,1039500.0
2021-08-09 10:10:00,239.38,239.68,238.28,238.34,924144.0,239.38,239.68,238.28,238.34,924144.0
2021-08-09 10:15:00,238.39,238.73,237.87,238.31,677064.0,238.39,238.73,237.87,238.31,677064.0
2021-08-09 10:20:00,238.3,238.72,237.9,238.09,509649.0,238.3,238.72,237.9,238.09,509649.0
2021-08-09 10:25:00,238.12,238.33,237.76,238.14,467292.0,238.12,238.33,237.76,238.14,467292.0
2021-08-09 10:30:00,238.14,238.71,237.99,238.24,571107.0,238.14,238.71,237.99,238.24,571107.0
2021-08-09 10:35:00,238.21,238.27,237.05,237.42,633408.0,238.21,238.27,237.05,237.42,633408.0
2021-08-09 10:40:00,237.49,237.67,237.3,237.51,215601.0,237.49,237.67,237.3,237.51,215601.0
2021-08-09 10:45:00,237.53,237.91,237.31,237.49,322143.0,237.53,237.91,237.31,237.49,322143.0
2021-08-09 10:50:00,237.47,237.88,237.24,237.87,246849.0,237.47,237.88,237.24,237.87,246849.0
2021-08-09 10:55:00,237.86,238.32,237.78,238.07,335061.0,237.86,238.32,237.78,238.07,335061.0
2021-08-09 11:00:00,238.08,238.59,238.04,238.16,373974.0,238.08,238.59,238.04,238.16,373974.0
2021-08-09 11:05:00,238.22,238.22,237.78,237.91,250635.0,238.22,238.22,237.78,237.91,250635.0
2021-08-09 11:10:00,237.93,238.15,237.79,238.01,199245.0,237.93,238.15,237.79,238.01,199245.0
2021-08-09 11:15:00,238.0,238.45,237.92,238.26,289554.0,238.0,238.45,237.92,238.26,289554.0
2021-08-09 11:20:00,238.26,238.71,238.12,238.67,323631.0,238.26,238.71,238.12,238.67,323631.0
2021-08-09 11:25:00,238.7,238.73,238.38,238.5,239985.0,238.7,238.73,238.38,238.5,239985.0
2021-08-09 11:30:00,238.47,238.56,237.83,238.1,193857.0,238.47,238.56,237.83,238.1,193857.0
2021-08-09 11:35:00,238.09,238.21,237.8,238.05,186177.0,238.09,238.21,237.8,238.05,186177.0
2021-08-09 11:40:00,238.02,238.22,237.94,238.19,174327.0,238.02,238.22,237.94,238.19,174327.0
2021-08-09 11:45:00,238.2,238.35,237.93,238.03,111585.0,238.2,238.35,237.93,238.03,111585.0
2021-08-09 11:50:00,238.0,238.0,237.56,237.72,178794.0,238.0,238.0,237.56,237.72,178794.0
2021-08-09 11:55:00,237.75,237.99,237.72,237.91,148647.0,237.75,237.99,237.72,237.91,148647.0
2021-08-09 12:00:00,237.86,238.11,237.75,237.83,169635.0,237.86,238.11,237.75,237.83,169635.0
2021-08-09 12:05:00,237.83,238.0,237.78,237.83,63282.0,237.83,238.0,237.78,237.83,63282.0
2021-08-09 12:10:00,237.77,237.92,237.58,237.71,127728.0,237.77,237.92,237.58,237.71,127728.0
2021-08-09 12:15:00,237.68,238.33,237.68,238.24,148881.0,237.68,238.33,237.68,238.24,148881.0
2021-08-09 12:20:00,238.22,238.3,238.01,238.17,109059.0,238.22,238.3,238.01,238.17,109059.0
2021-08-09 12:25:00,238.13,238.55,238.13,238.45,262053.0,238.13,238.55,238.13,238.45,262053.0
2021-08-09 12:30:00,238.42,238.47,238.17,238.32,129771.0,238.42,238.47,238.17,238.32,129771.0
2021-08-09 12:35:00,238.32,238.46,238.27,238.4,74505.0,238.32,238.46,238.27,238.4,74505.0
2021-08-09 12:40:00,238.39,238.67,238.38,238.53,277896.0,238.39,238.67,238.38,238.53,277896.0
2021-08-09 12:45:00,238.56,239.23,238.52,238.9,429354.0,238.56,239.23,238.52,238.9,429354.0
2021-08-09 12:50:00,238.92,239.08,238.75,238.79,168051.0,238.92,239.08,238.75,238.79,168051.0
2021-08-09 12:55:00,238.79,239.12,238.68,239.07,251343.0,238.79,239.12,238.68,239.07,251343.0
2021-08-09 13:00:00,239.06,239.15,238.68,238.83,317934.0,239.06,239.15,238.68,238.83,317934.0
2021-08-09 13:05:00,238.89,238.9,238.44,238.5,157905.0,238.89,238.9,238.44,238.5,157905.0
2021-08-09 13:10:00,238.56,238.82,238.52,238.77,80799.0,238.56,238.82,238.52,238.77,80799.0
2021-08-09 13:15:00,238.73,238.74,238.4,238.54,139107.0,238.73,238.74,238.4,238.54,139107.0
2021-08-09 13:20:00,238.55,238.56,238.2,238.36,120789.0,238.55,238.56,238.2,238.36,120789.0
2021-08-09 13:25:00,238.37,238.64,238.25,238.59,110172.0,238.37,238.64,238.25,238.59,110172.0
2021-08-09 13:30:00,238.57,238.6,238.18,238.27,140805.0,238.57,238.6,238.18,238.27,140805.0
2021-08-09 13:35:00,238.25,238.72,238.18,238.63,120918.0,238.25,238.72,238.18,238.63,120918.0
2021-08-09 13:40:00,238.61,238.87,238.58,238.74,318918.0,238.61,238.87,238.58,238.74,318918.0
2021-08-09 13:45:00,238.74,238.93,238.57,238.57,193878.0,238.74,238.93,238.57,238.57,193878.0
2021-08-09 13:50:00,238.54,238.6,238.32,238.42,99858.0,238.54,238.6,238.32,238.42,99858.0
2021-08-09 13:55:00,238.47,238.74,238.37,238.61,97836.0,238.47,238.74,238.37,238.61,97836.0
2021-08-09 14:00:00,238.63,238.76,238.4,238.52,154971.0,238.63,238.76,238.4,238.52,154971.0
2021-08-09 14:05:00,238.5,238.51,237.88,238.27,219429.0,238.5,238.51,237.88,238.27,219429.0
2021-08-09 14:10:00,238.25,238.27,238.07,238.1,90519.0,238.25,238.27,238.07,238.1,90519.0
2021-08-09 14:15:00,238.1,238.27,237.93,238.02,198192.0,238.1,238.27,237.93,238.02,198192.0
2021-08-09 14:20:00,237.99,238.03,237.61,237.67,190923.0,237.99,238.03,237.61,237.67,190923.0
2021-08-09 14:25:00,237.66,237.78,237.43,237.72,283431.0,237.66,237.78,237.43,237.72,283431.0
2021-08-09 14:30:00,237.72,238.2,237.71,238.12,206613.0,237.72,238.2,237.71,238.12,206613.0
2021-08-09 14:35:00,238.14,238.7,237.94,238.51,221898.0,238.14,238.7,237.94,238.51,221898.0
2021-08-09 14:40:00,238.55,238.57,238.05,238.09,163260.0,238.55,238.57,238.05,238.09,163260.0
2021-08-09 14:45:00,238.07,238.33,237.96,238.1,134364.0,238.07,238.33,237.96,238.1,134364.0
2021-08-09 14:50:00,238.12,238.23,237.94,238.23,113148.0,238.12,238.23,237.94,238.23,113148.0
2021-08-09 14:55:00,238.2,238.4,238.16,238.28,114222.0,238.2,238.4,238.16,238.28,114222.0
2021-08-09 15:00:00,238.25,238.41,238.17,238.18,145425.0,238.25,238.41,238.17,238.18,145425.0
2021-08-09 15:05:00,238.17,238.45,238.1,238.24,115407.0,238.17,238.45,238.1,238.24,115407.0
2021-08-09 15:10:00,238.21,238.29,237.97,238.04,160734.0,238.21,238.29,237.97,238.04,160734.0
2021-08-09 15:15:00,238.03,238.33,237.98,238.17,153762.0,238.03,238.33,237.98,238.17,153762.0
2021-08-09 15:20:00,238.19,238.33,238.08,238.1,133290.0,238.19,238.33,238.08,238.1,133290.0
2021-08-09 15:25:00,238.09,238.3,238.0,238.28,172731.0,238.09,238.3,238.0,238.28,172731.0
2021-08-09 15:30:00,238.26,238.37,238.17,238.33,153240.0,238.26,238.37,238.17,238.33,153240.0
2021-08-09 15:35:00,238.31,238.32,237.93,238.04,212001.0,238.31,238.32,237.93,238.04,212001.0
2021-08-09 15:40:00,238.05,238.47,238.03,238.31,239412.0,238.05,238.47,238.03,238.31,239412.0
2021-08-09 15:45:00,238.3,238.35,238.0,238.0,222231.0,238.3,238.35,238.0,238.0,222231.0
2021-08-09 15:50:00,238.0,238.3,237.67,237.69,385356.0,238.0,238.3,237.67,237.69,385356.0
2021-08-09 15:55:00,237.67,238.05,237.59,237.91,693198.0,237.67,238.05,237.59,237.91,693198.0
2021-08-10 09:30:00,238.0,238.0,235.83,236.6,1444665.0,238.0,238.0,235.83,236.6,1444665.0
2021-08-10 09:35:00,236.6,236.72,235.96,236.25,518208.0,236.6,236.72,235.96,236.25,518208.0
2021-08-10 09:40:00,236.28,236.63,235.41,235.65,734808.0,236.28,236.63,235.41,235.65,734808.0
2021-08-10 09:45:00,235.65,235.82,234.55,234.93,929676.0,235.65,235.82,234.55,234.93,929676.0
2021-08-10 09:50:00,234.99,235.32,234.61,235.09,589944.0,234.99,235.32,234.61,235.09,589944.0
2021-08-10 09:55:00,235.14,235.33,234.78,234.84,341397.0,235.14,235.33,234.78,234.84,341397.0
2021-08-10 10:00:00,234.78,235.03,234.41,234.58,575259.0,234.78,235.03,234.41,234.58,575259.0
2021-08-10 10:05:00,234.57,234.86,234.03,234.1,560004.0,234.57,234.86,234.03,234.1,560004.0
2021-08-10 10:10:00,234.09,234.78,233.96,234.33,490605.0,234.09,234.78,233.96,234.33,490605.0
2021-08-10 10:15:00,234.31,235.18,234.31,234.94,485103.0,234.31,235.18,234.31,234.94,485103.0
2021-08-10 10:20:00,234.93,235.32,234.66,235.09,373890.0,234.93,235.32,234.66,235.09,373890.0
2021-08-10 10:25:00,235.1,235.47,234.91,235.36,416874.0,235.1,235.47,234.91,235.36,416874.0
2021-08-10 10:30:00,235.37,235.42,234.98,235.0,750192.0,235.37,235.42,234.98,235.0,750192.0
2021-08-10 10:35:00,235.04,235.61,235.0,235.44,390513.0,235.04,235.61,235.0,235.44,390513.0
2021-08-10 10:40:00,235.41,235.41,235.0,235.12,389922.0,235.41,235.41,235.0,235.12,389922.0
2021-08-10 10:45:00,235.12,235.82,235.0,235.72,356136.0,235.12,235.82,235.0,235.72,356136.0
2021-08-10 10:50:00,235.71,235.97,235.33,235.7,357969.0,235.71,235.97,235.33,235.7,357969.0
2021-08-10 10:55:00,235.66,235.66,235.0,235.18,299544.0,235.66,235.66,235.0,235.18,299544.0
2021-08-10 11:00:00,235.11,235.44,235.0,235.37,287607.0,235.11,235.44,235.0,235.37,287607.0
2021-08-10 11:05:00,235.4,235.4,235.0,235.06,277671.0,235.4,235.4,235.0,235.06,277671.0
2021-08-10 11:10:00,235.03,235.33,235.0,235.09,311112.0,235.03,235.33,235.0,235.09,311112.0
2021-08-10 11:15:00,235.02,235.4,235.0,235.04,271095.0,235.02,235.4,235.0,235.04,271095.0
2021-08-10 11:20:00,235.01,235.94,235.01,235.81,346827.0,235.01,235.94,235.01,235.81,346827.0
2021-08-10 11:25:00,235.83,235.86,235.5,235.62,210378.0,235.83,235.86,235.5,235.62,210378.0
2021-08-10 11:30:00,235.55,236.83,235.44,236.75,508620.0,235.55,236.83,235.44,236.75,508620.0
2021-08-10 11:35:00,236.79,236.8,236.25,236.57,427482.0,236.79,236.8,236.25,236.57,427482.0
2021-08-10 11:40:00,236.61,236.77,236.18,236.31,297399.0,236.61,236.77,236.18,236.31,297399.0
2021-08-10 11:45:00,236.34,236.62,236.23,236.57,192540.0,236.34,236.62,236.23,236.57,192540.0
2021-08-10 11:50:00,236.54,236.93,236.42,236.68,254769.0,236.54,236.93,236.42,236.68,254769.0
2021-08-10 11:55:00,236.68,237.32,236.57,237.26,344811.0,236.68,237.32,236.57,237.26,344811.0
2021-08-10 12:00:00,237.25,237.9,237.21,237.42,549150.0,237.25,237.9,237.21,237.42,549150.0
2021-08-10 12:05:00,237.42,237.61,237.21,237.33,196587.0,237.42,237.61,237.21,237.33,196587.0
2021-08-10 12:10:00,237.32,238.02,237.3,237.8,412668.0,237.32,238.02,237.3,237.8,412668.0
2021-08-10 12:15:00,237.78,238.75,237.59,238.68,634161.0,237.78,238.75,237.59,238.68,634161.0
2021-08-10 12:20:00,238.68,238.86,238.27,238.53,494610.0,238.68,238.86,238.27,238.53,494610.0
2021-08-10 12:25:00,238.51,238.78,238.28,238.44,254643.0,238.51,238.78,238.28,238.44,254643.0
2021-08-10 12:30:00,238.46,238.67,238.0,238.05,254472.0,238.46,238.67,238.0,238.05,254472.0
2021-08-10 12:35:00,238.03,238.26,237.87,238.06,247767.0,238.03,238.26,237.87,238.06,247767.0
2021-08-10 12:40:00,238.1,238.16,237.49,237.86,269763.0,238.1,238.16,237.49,237.86,269763.0
2021-08-10 12:45:00,237.84,237.91,237.42,237.78,176757.0,237.84,237.91,237.42,237.78,176757.0
2021-08-10 12:50:00,237.71,238.41,237.62,238.21,249018.0,237.71,238.41,237.62,238.21,249018.0
2021-08-10 12:55:00,238.21,238.27,237.81,237.83,162531.0,238.21,238.27,237.81,237.83,162531.0
2021-08-10 13:00:00,237.84,238.15,237.68,237.89,119007.0,237.84,238.15,237.68,237.89,119007.0
2021-08-10 13:05:00,237.88,238.44,237.88,238.26,220977.0,237.88,238.44,237.88,238.26,220977.0
2021-08-10 13:10:00,238.26,238.36,238.12,238.18,124611.0,238.26,238.36,238.12,238.18,124611.0
2021-08-10 13:15:00,238.18,238.3,238.0,238.23,125565.0,238.18,238.3,238.0,238.23,125565.0
2021-08-10 13:20:00,238.2,238.45,238.0,238.06,161382.0,238.2,238.45,238.0,238.06,161382.0
2021-08-10 13:25:00,238.04,238.15,237.41,237.62,279762.0,238.04,238.15,237.41,237.62,279762.0
2021-08-10 13:30:00,237.61,237.9,237.49,237.51,172851.0,237.61,237.9,237.49,237.51,172851.0
2021-08-10 13:35:00,237.55,237.63,237.0,237.18,226914.0,237.55,237.63,237.0,237.18,226914.0
2021-08-10 13:40:00,237.19,237.49,237.07,237.41,168819.0,237.19,237.49,237.07,237.41,168819.0
2021-08-10 13:45:00,237.37,237.85,237.31,237.71,169140.0,237.37,237.85,237.31,237.71,169140.0
2021-08-10 13:50:00,237.71,237.82,237.69,237.69,47550.0,237.71,237.82,237.69,237.69,47550.0
2021-08-10 13:55:00,237.73,237.99,237.69,237.73,109575.0,237.73,237.99,237.69,237.73,109575.0
2021-08-10 14:00:00,237.74,237.74,236.91,236.91,198189.0,237.74,237.74,236.91,236.91,198189.0
2021-08-10 14:05:00,236.91,237.02,236.53,236.62,339924.0,236.91,237.02,236.53,236.62,339924.0
2021-08-10 14:10:00,236.62,236.63,236.33,236.55,273597.0,236.62,236.63,236.33,236.55,273597.0
2021-08-10 14:15:00,236.52,236.74,236.44,236.59,132648.0,236.52,236.74,236.44,236.59,132648.0
2021-08-10 14:20:00,236.51,236.57,236.04,236.25,190134.0,236.51,236.57,236.04,236.25,190134.0
2021-08-10 14:25:00,236.26,236.68,236.25,236.55,237471.0,236.26,236.68,236.25,236.55,237471.0
2021-08-10 14:30:00,236.56,236.81,236.44,236.75,259065.0,236.56,236.81,236.44,236.75,259065.0
2021-08-10 14:35:00,236.77,236.89,236.47,236.47,99576.0,236.77,236.89,236.47,236.47,99576.0
2021-08-10 14:40:00,236.52,236.81,236.47,236.64,114477.0,236.52,236.81,236.47,236.64,114477.0
2021-08-10 14:45:00,236.69,236.96,236.64,236.72,106047.0,236.69,236.96,236.64,236.72,106047.0
2021-08-10 14:50:00,236.69,236.98,236.51,236.74,102183.0,236.69,236.98,236.51,236.74,102183.0
2021-08-10 14:55:00,236.78,236.78,236.45,236.65,97788.0,236.78,236.78,236.45,236.65,97788.0
2021-08-10 15:00:00,236.64,236.71,236.23,236.43,102687.0,236.64,236.71,236.23,236.43,102687.0
2021-08-10 15:05:00,236.41,236.51,236.22,236.24,87834.0,236.41,236.51,236.22,236.24,87834.0
2021-08-10 15:10:00,236.24,236.75,236.23,236.55,146703.0,236.24,236.75,236.23,236.55,146703.0
2021-08-10 15:15:00,236.56,236.72,236.43,236.5,76497.0,236.56,236.72,236.43,236.5,76497.0
2021-08-10 15:20:00,236.5,236.9,236.41,236.76,143304.0,236.5,236.9,236.41,236.76,143304.0
2021-08-10 15:25:00,236.8,237.07,236.77,236.97,150315.0,236.8,237.07,236.77,236.97,150315.0
2021-08-10 15:30:00,236.97,237.13,236.85,236.87,126558.0,236.97,237.13,236.85,236.87,126558.0
2021-08-10 15:35:00,236.94,237.03,236.83,236.95,106839.0,236.94,237.03,236.83,236.95,106839.0
2021-08-10 15:40:00,236.94,237.18,236.94,237.0,153459.0,236.94,237.18,236.94,237.0,153459.0
2021-08-10 15:45:00,237.0,237.04,236.67,236.73,176169.0,237.0,237.04,236.67,236.73,176169.0
2021-08-10 15:50:00,236.76,236.9,236.66,236.76,297030.0,236.76,236.9,236.66,236.76,297030.0
2021-08-10 15:55:00,236.78,236.85,236.46,236.66,600840.0,236.78,236.85,236.46,236.66,600840.0
2021-08-11 09:30:00,237.57,238.39,236.82,237.4,978318.0,237.57,238.39,236.82,237.4,978318.0
2021-08-11 09:35:00,237.35,237.45,236.14,236.77,601221.0,237.35,237.45,236.14,236.77,601221.0
2021-08-11 09:40:00,236.71,236.92,236.17,236.34,406791.0,236.71,236.92,236.17,236.34,406791.0
2021-08-11 09:45:00,236.42,236.51,235.48,235.95,500640.0,236.42,236.51,235.48,235.95,500640.0
2021-08-11 09:50:00,235.88,236.47,235.7,236.12,349692.0,235.88,236.47,235.7,236.12,349692.0
2021-08-11 09:55:00,235.97,236.36,235.76,235.8,241086.0,235.97,236.36,235.76,235.8,241086.0
2021-08-11 10:00:00,235.9,236.77,235.68,236.64,413778.0,235.9,236.77,235.68,236.64,413778.0
2021-08-11 10:05:00,236.59,237.4,236.53,236.75,474162.0,236.59,237.4,236.53,236.75,474162.0
2021-08-11 10:10:00,236.72,237.0,236.14,236.41,375369.0,236.72,237.0,236.14,236.41,375369.0
2021-08-11 10:15:00,236.36,236.66,236.18,236.29,177984.0,236.36,236.66,236.18,236.29,177984.0
2021-08-11 10:20:00,236.29,237.07,236.09,237.0,246702.0,236.29,237.07,236.09,237.0,246702.0
2021-08-11 10:25:00,237.0,237.32,236.83,236.91,321378.0,237.0,237.32,236.83,236.91,321378.0
2021-08-11 10:30:00,237.02,237.49,236.67,236.72,339441.0,237.02,237.49,236.67,236.72,339441.0
2021-08-11 10:35:00,236.74,237.0,236.52,236.61,211494.0,236.74,237.0,236.52,236.61,211494.0
2021-08-11 10:40:00,236.64,237.22,236.44,237.02,191022.0,236.64,237.22,236.44,237.02,191022.0
2021-08-11 10:45:00,237.0,237.07,236.71,236.83,127854.0,237.0,237.07,236.71,236.83,127854.0
2021-08-11 10:50:00,236.85,237.07,236.67,236.74,147144.0,236.85,237.07,236.67,236.74,147144.0
2021-08-11 10:55:00,236.78,236.78,236.09,236.24,245481.0,236.78,236.78,236.09,236.24,245481.0
2021-08-11 11:00:00,236.25,236.33,235.35,235.45,496488.0,236.25,236.33,235.35,235.45,496488.0
2021-08-11 11:05:00,235.46,235.76,235.36,235.67,308709.0,235.46,235.76,235.36,235.67,308709.0
2021-08-11 11:10:00,235.66,235.91,235.42,235.53,217887.0,235.66,235.91,235.42,235.53,217887.0
2021-08-11 11:15:00,235.5,235.56,234.83,235.02,405795.0,235.5,235.56,234.83,235.02,405795.0
2021-08-11 11:20:00,235.06,235.72,235.02,235.66,250353.0,235.06,235.72,235.02,235.66,250353.0
2021-08-11 11:25:00,235.67,235.82,235.47,235.69,214665.0,235.67,235.82,235.47,235.69,214665.0
2021-08-11 11:30:00,235.68,235.92,235.37,235.83,238146.0,235.68,235.92,235.37,235.83,238146.0
2021-08-11 11:35:00,235.87,236.08,235.67,235.88,227514.0,235.87,236.08,235.67,235.88,227514.0
2021-08-11 11:40:00,235.87,235.87,235.26,235.37,123729.0,235.87,235.87,235.26,235.37,123729.0
2021-08-11 11:45:00,235.43,235.5,235.16,235.24,153684.0,235.43,235.5,235.16,235.24,153684.0
2021-08-11 11:50:00,235.22,235.23,234.74,235.06,283677.0,235.22,235.23,234.74,235.06,283677.0
2021-08-11 11:55:00,235.04,235.59,235.01,235.36,255180.0,235.04,235.59,235.01,235.36,255180.0
2021-08-11 12:00:00,235.29,235.8,235.2,235.75,205899.0,235.29,235.8,235.2,235.75,205899.0
2021-08-11 12:05:00,235.77,236.14,235.76,235.86,247203.0,235.77,236.14,235.76,235.86,247203.0
2021-08-11 12:10:00,235.93,235.98,235.51,235.68,148713.0,235.93,235.98,235.51,235.68,148713.0
2021-08-11 12:15:00,235.68,235.83,235.48,235.6,127827.0,235.68,235.83,235.48,235.6,127827.0
2021-08-11 12:20:00,235.6,235.73,235.38,235.67,117942.0,235.6,235.73,235.38,235.67,117942.0
2021-08-11 12:25:00,235.65,235.68,235.3,235.36,109596.0,235.65,235.68,235.3,235.36,109596.0
2021-08-11 12:30:00,235.37,235.73,235.29,235.68,124152.0,235.37,235.73,235.29,235.68,124152.0
2021-08-11 12:35:00,235.68,235.75,235.17,235.18,95889.0,235.68,235.75,235.17,235.18,95889.0
2021-08-11 12:40:00,235.21,235.4,235.12,235.35,75531.0,235.21,235.4,235.12,235.35,75531.0
2021-08-11 12:45:00,235.3,235.53,235.28,235.49,69072.0,235.3,235.53,235.28,235.49,69072.0
2021-08-11 12:50:00,235.48,235.55,235.17,235.31,84870.0,235.48,235.55,235.17,235.31,84870.0
2021-08-11 12:55:00,235.31,235.6,235.3,235.53,94527.0,235.31,235.6,235.3,235.53,94527.0
2021-08-11 13:00:00,235.56,236.22,235.55,236.14,289731.0,235.56,236.22,235.55,236.14,289731.0
2021-08-11 13:05:00,236.12,236.16,235.8,235.83,126990.0,236.12,236.16,235.8,235.83,126990.0
2021-08-11 13:10:00,235.82,236.12,235.81,236.08,122442.0,235.82,236.12,235.81,236.08,122442.0
2021-08-11 13:15:00,236.08,236.14,235.67,235.9,113349.0,236.08,236.14,235.67,235.9,113349.0
2021-08-11 13:20:00,235.93,236.04,235.72,235.79,62058.0,235.93,236.04,235.72,235.79,62058.0
2021-08-11 13:25:00,235.77,236.13,235.77,236.04,101061.0,235.77,236.13,235.77,236.04,101061.0
2021-08-11 13:30:00,236.03,236.27,235.89,235.95,128790.0,236.03,236.27,235.89,235.95,128790.0
2021-08-11 13:35:00,235.97,236.01,235.58,235.67,195021.0,235.97,236.01,235.58,235.67,195021.0
2021-08-11 13:40:00,235.68,235.78,235.31,235.51,170451.0,235.68,235.78,235.31,235.51,170451.0
2021-08-11 13:45:00,235.5,235.65,235.44,235.46,106956.0,235.5,235.65,235.44,235.46,106956.0
2021-08-11 13:50:00,235.42,235.52,235.28,235.5,137946.0,235.42,235.52,235.28,235.5,137946.0
2021-08-11 13:55:00,235.48,235.85,235.46,235.7,112104.0,235.48,235.85,235.46,235.7,112104.0
2021-08-11 14:00:00,235.69,235.88,235.57,235.86,80019.0,235.69,235.88,235.57,235.86,80019.0
2021-08-11 14:05:00,235.84,236.03,235.77,235.82,129951.0,235.84,236.03,235.77,235.82,129951.0
2021-08-11 14:10:00,235.83,236.08,235.79,235.93,67557.0,235.83,236.08,235.79,235.93,67557.0
2021-08-11 14:15:00,235.94,235.98,235.63,235.66,79122.0,235.94,235.98,235.63,235.66,79122.0
2021-08-11 14:20:00,235.65,236.05,235.65,235.91,66681.0,235.65,236.05,235.65,235.91,66681.0
2021-08-11 14:25:00,235.93,236.06,235.83,235.99,73488.0,235.93,236.06,235.83,235.99,73488.0
2021-08-11 14:30:00,235.96,236.47,235.95,236.36,289149.0,235.96,236.47,235.95,236.36,289149.0
2021-08-11 14:35:00,236.34,236.5,236.2,236.46,145095.0,236.34,236.5,236.2,236.46,145095.0
2021-08-11 14:40:00,236.46,236.57,236.32,236.43,138888.0,236.46,236.57,236.32,236.43,138888.0
2021-08-11 14:45:00,236.42,236.44,236.14,236.35,94584.0,236.42,236.44,236.14,236.35,94584.0
2021-08-11 14:50:00,236.33,236.52,236.2,236.33,125202.0,236.33,236.52,236.2,236.33,125202.0
2021-08-11 14:55:00,236.36,236.63,236.28,236.46,157005.0,236.36,236.63,236.28,236.46,157005.0
2021-08-11 15:00:00,236.49,236.67,236.44,236.57,137802.0,236.49,236.67,236.44,236.57,137802.0
2021-08-11 15:05:00,236.61,236.87,236.55,236.83,196395.0,236.61,236.87,236.55,236.83,196395.0
2021-08-11 15:10:00,236.83,236.84,236.5,236.5,175845.0,236.83,236.84,236.5,236.5,175845.0
2021-08-11 15:15:00,236.54,236.55,236.2,236.35,212508.0,236.54,236.55,236.2,236.35,212508.0
2021-08-11 15:20:00,236.36,236.47,236.26,236.32,127419.0,236.36,236.47,236.26,236.32,127419.0
2021-08-11 15:25:00,236.25,236.45,236.08,236.28,157950.0,236.25,236.45,236.08,236.28,157950.0
2021-08-11 15:30:00,236.28,236.43,235.71,235.92,229221.0,236.28,236.43,235.71,235.92,229221.0
2021-08-11 15:35:00,235.9,236.05,235.64,235.74,180711.0,235.9,236.05,235.64,235.74,180711.0
2021-08-11 15:40:00,235.74,235.92,235.69,235.75,126057.0,235.74,235.92,235.69,235.75,126057.0
2021-08-11 15:45:00,235.76,236.13,235.75,236.12,129588.0,235.76,236.13,235.75,236.12,129588.0
2021-08-11 15:50:00,236.08,236.1,235.86,235.96,202818.0,236.08,236.1,235.86,235.96,202818.0
2021-08-11 15:55:00,235.94,236.12,235.8,235.93,420765.0,235.94,236.12,235.8,235.93,420765.0
2021-08-12 09:30:00,235.27,235.84,234.39,234.97,1235088.0,235.27,235.84,234.39,234.97,1235088.0
2021-08-12 09:35:00,234.87,235.33,234.41,234.53,811599.0,234.87,235.33,234.41,234.53,811599.0
2021-08-12 09:40:00,234.52,235.42,234.4,235.22,886761.0,234.52,235.42,234.4,235.22,886761.0
2021-08-12 09:45:00,235.37,235.66,234.82,235.05,484326.0,235.37,235.66,234.82,235.05,484326.0
2021-08-12 09:50:00,235.03,235.51,234.74,234.81,296643.0,235.03,235.51,234.74,234.81,296643.0
2021-08-12 09:55:00,234.73,235.33,234.56,234.81,328245.0,234.73,235.33,234.56,234.81,328245.0
2021-08-12 10:00:00,234.83,234.9,233.96,233.99,656106.0,234.83,234.9,233.96,233.99,656106.0
2021-08-12 10:05:00,233.95,234.05,233.5,233.69,476706.0,233.95,234.05,233.5,233.69,476706.0
2021-08-12 10:10:00,233.76,234.19,233.15,234.02,615231.0,233.76,234.19,233.15,234.02,615231.0
2021-08-12 10:15:00,234.04,234.6,233.67,234.6,322836.0,234.04,234.6,233.67,234.6,322836.0
2021-08-12 10:20:00,234.56,235.16,234.56,234.83,516999.0,234.56,235.16,234.56,234.83,516999.0
2021-08-12 10:25:00,234.89,235.18,234.73,235.06,290931.0,234.89,235.18,234.73,235.06,290931.0
2021-08-12 10:30:00,235.11,236.24,235.07,236.0,636879.0,235.11,236.24,235.07,236.0,636879.0
2021-08-12 10:35:00,236.02,236.59,235.73,235.81,719037.0,236.02,236.59,235.73,235.81,719037.0
2021-08-12 10:40:00,235.81,236.04,235.45,235.76,324915.0,235.81,236.04,235.45,235.76,324915.0
2021-08-12 10:45:00,235.76,236.2,235.65,236.1,255684.0,235.76,236.2,235.65,236.1,255684.0
2021-08-12 10:50:00,236.1,236.44,235.89,236.18,244602.0,236.1,236.44,235.89,236.18,244602.0
2021-08-12 10:55:00,236.18,236.23,235.94,236.08,178566.0,236.18,236.23,235.94,236.08,178566.0
2021-08-12 11:00:00,236.17,237.2,236.03,236.57,838479.0,236.17,237.2,236.03,236.57,838479.0
2021-08-12 11:05:00,236.59,237.17,236.52,236.66,431730.0,236.59,237.17,236.52,236.66,431730.0
2021-08-12 11:10:00,236.66,236.76,236.04,236.1,458421.0,236.66,236.76,236.04,236.1,458421.0
2021-08-12 11:15:00,236.13,236.38,235.92,236.29,182007.0,236.13,236.38,235.92,236.29,182007.0
2021-08-12 11:20:00,236.28,236.36,235.87,236.1,123663.0,236.28,236.36,235.87,236.1,123663.0
2021-08-12 11:25:00,236.09,236.3,235.88,235.95,173361.0,236.09,236.3,235.88,235.95,173361.0
2021-08-12 11:30:00,235.94,236.9,235.9,236.76,336978.0,235.94,236.9,235.9,236.76,336978.0
2021-08-12 11:35:00,236.78,237.38,236.77,237.27,595977.0,236.78,237.38,236.77,237.27,595977.0
2021-08-12 11:40:00,237.28,238.24,237.22,238.03,916866.0,237.28,238.24,237.22,238.03,916866.0
2021-08-12 11:45:00,237.97,238.0,237.6,237.67,342471.0,237.97,238.0,237.6,237.67,342471.0
2021-08-12 11:50:00,237.63,239.44,237.5,239.23,1100898.0,237.63,239.44,237.5,239.23,1100898.0
2021-08-12 11:55:00,239.24,240.21,239.01,240.0,1037712.0,239.24,240.21,239.01,240.0,1037712.0
2021-08-12 12:00:00,239.98,240.93,239.97,240.4,1291278.0,239.98,240.93,239.97,240.4,1291278.0
2021-08-12 12:05:00,240.43,240.5,239.67,239.88,918612.0,240.43,240.5,239.67,239.88,918612.0
2021-08-12 12:10:00,239.91,240.15,239.02,239.39,786048.0,239.91,240.15,239.02,239.39,786048.0
2021-08-12 12:15:00,239.43,240.29,239.37,239.87,654324.0,239.43,240.29,239.37,239.87,654324.0
2021-08-12 12:20:00,239.86,239.92,238.75,238.84,565443.0,239.86,239.92,238.75,238.84,565443.0
2021-08-12 12:25:00,238.81,239.09,238.75,238.95,348414.0,238.81,239.09,238.75,238.95,348414.0
2021-08-12 12:30:00,238.98,239.43,238.83,238.87,328008.0,238.98,239.43,238.83,238.87,328008.0
2021-08-12 12:35:00,238.88,239.24,238.73,238.96,218802.0,238.88,239.24,238.73,238.96,218802.0
2021-08-12 12:40:00,238.95,239.0,238.35,238.83,392154.0,238.95,239.0,238.35,238.83,392154.0
2021-08-12 12:45:00,238.82,239.03,238.71,238.86,166821.0,238.82,239.03,238.71,238.86,166821.0
2021-08-12 12:50:00,238.87,239.77,238.52,238.56,582435.0,238.87,239.77,238.52,238.56,582435.0
2021-08-12 12:55:00,238.53,238.83,238.4,238.4,254115.0,238.53,238.83,238.4,238.4,254115.0
2021-08-12 13:00:00,238.4,239.06,238.37,239.01,295800.0,238.4,239.06,238.37,239.01,295800.0
2021-08-12 13:05:00,238.99,239.33,238.92,239.13,274314.0,238.99,239.33,238.92,239.13,274314.0
2021-08-12 13:10:00,239.09,239.26,238.72,239.22,228057.0,239.09,239.26,238.72,239.22,228057.0
2021-08-12 13:15:00,239.22,239.47,238.85,238.85,267687.0,239.22,239.47,238.85,238.85,267687.0
2021-08-12 13:20:00,238.91,239.0,238.43,238.62,252177.0,238.91,239.0,238.43,238.62,252177.0
2021-08-12 13:25:00,238.61,239.06,238.58,239.02,199791.0,238.61,239.06,238.58,239.02,199791.0
2021-08-12 13:30:00,239.03,239.24,238.82,239.03,162438.0,239.03,239.24,238.82,239.03,162438.0
2021-08-12 13:35:00,239.05,239.19,238.88,239.14,131997.0,239.05,239.19,238.88,239.14,131997.0
2021-08-12 13:40:00,239.14,239.43,238.73,238.87,324573.0,239.14,239.43,238.73,238.87,324573.0
2021-08-12 13:45:00,238.87,239.09,238.77,239.05,101220.0,238.87,239.09,238.77,239.05,101220.0
2021-08-12 13:50:00,239.01,239.97,238.94,239.45,317481.0,239.01,239.97,238.94,239.45,317481.0
2021-08-12 13:55:00,239.48,239.84,239.42,239.43,173880.0,239.48,239.84,239.42,239.43,173880.0
2021-08-12 14:00:00,239.45,239.9,239.22,239.77,424818.0,239.45,239.9,239.22,239.77,424818.0
2021-08-12 14:05:00,239.7,239.72,239.36,239.62,165312.0,239.7,239.72,239.36,239.62,165312.0
2021-08-12 14:10:00,239.64,239.7,239.38,239.57,168561.0,239.64,239.7,239.38,239.57,168561.0
2021-08-12 14:15:00,239.61,240.17,239.43,239.8,376899.0,239.61,240.17,239.43,239.8,376899.0
2021-08-12 14:20:00,239.8,240.0,239.61,239.87,227544.0,239.8,240.0,239.61,239.87,227544.0
2021-08-12 14:25:00,239.92,239.95,239.49,239.83,180432.0,239.92,239.95,239.49,239.83,180432.0
2021-08-12 14:30:00,239.8,240.19,239.77,239.9,236499.0,239.8,240.19,239.77,239.9,236499.0
2021-08-12 14:35:00,239.88,239.99,239.5,239.67,184773.0,239.88,239.99,239.5,239.67,184773.0
2021-08-12 14:40:00,239.68,239.79,239.41,239.75,151812.0,239.68,239.79,239.41,239.75,151812.0
2021-08-12 14:45:00,239.73,239.82,238.89,238.94,375639.0,239.73,239.82,238.89,238.94,375639.0
2021-08-12 14:50:00,238.92,239.22,238.86,239.14,218019.0,238.92,239.22,238.86,239.14,218019.0
2021-08-12 14:55:00,239.13,239.37,239.06,239.1,160479.0,239.13,239.37,239.06,239.1,160479.0
2021-08-12 15:00:00,239.09,239.53,239.05,239.51,154917.0,239.09,239.53,239.05,239.51,154917.0
2021-08-12 15:05:00,239.5,239.76,239.5,239.57,150906.0,239.5,239.76,239.5,239.57,150906.0
2021-08-12 15:10:00,239.57,239.66,239.47,239.66,101199.0,239.57,239.66,239.47,239.66,101199.0
2021-08-12 15:15:00,239.66,239.75,239.27,239.44,213444.0,239.66,239.75,239.27,239.44,213444.0
2021-08-12 15:20:00,239.43,239.7,239.34,239.46,154449.0,239.43,239.7,239.34,239.46,154449.0
2021-08-12 15:25:00,239.49,239.54,239.18,239.28,144420.0,239.49,239.54,239.18,239.28,144420.0
2021-08-12 15:30:00,239.27,239.46,239.18,239.46,288531.0,239.27,239.46,239.18,239.46,288531.0
2021-08-12 15:35:00,239.47,239.85,239.46,239.6,380586.0,239.47,239.85,239.46,239.6,380586.0
2021-08-12 15:40:00,239.6,239.95,239.4,239.95,407142.0,239.6,239.95,239.4,239.95,407142.0
2021-08-12 15:45:00,239.94,240.17,239.77,240.13,496575.0,239.94,240.17,239.77,240.13,496575.0
2021-08-12 15:50:00,240.02,240.52,239.94,240.41,822369.0,240.02,240.52,239.94,240.41,822369.0
2021-08-12 15:55:00,240.42,240.87,240.41,240.73,1288380.0,240.42,240.87,240.41,240.73,1288380.0
2021-08-13 09:30:00,241.27,242.67,240.34,240.64,2483568.0,241.27,242.67,240.34,240.64,2483568.0
2021-08-13 09:35:00,240.65,241.55,239.57,241.21,1081080.0,240.65,241.55,239.57,241.21,1081080.0
2021-08-13 09:40:00,241.26,241.27,240.14,240.59,669996.0,241.26,241.27,240.14,240.59,669996.0
2021-08-13 09:45:00,240.66,242.13,240.23,242.09,1123482.0,240.66,242.13,240.23,242.09,1123482.0
2021-08-13 09:50:00,242.09,243.3,242.04,242.59,1915260.0,242.09,243.3,242.04,242.59,1915260.0
2021-08-13 09:55:00,242.62,243.01,242.2,242.59,840843.0,242.62,243.01,242.2,242.59,840843.0
2021-08-13 10:00:00,242.57,243.11,240.72,240.77,1372461.0,242.57,243.11,240.72,240.77,1372461.0
2021-08-13 10:05:00,240.8,241.51,240.7,240.97,708510.0,240.8,241.51,240.7,240.97,708510.0
2021-08-13 10:10:00,240.96,241.3,239.89,240.01,1087257.0,240.96,241.3,239.89,240.01,1087257.0
2021-08-13 10:15:00,240.08,240.64,240.04,240.56,577014.0,240.08,240.64,240.04,240.56,577014.0
2021-08-13 10:20:00,240.57,240.82,240.33,240.37,341076.0,240.57,240.82,240.33,240.37,341076.0
2021-08-13 10:25:00,240.41,240.7,239.9,239.97,356667.0,240.41,240.7,239.9,239.97,356667.0
2021-08-13 10:30:00,239.98,240.05,239.22,239.66,835206.0,239.98,240.05,239.22,239.66,835206.0
2021-08-13 10:35:00,239.62,239.83,239.33,239.78,242136.0,239.62,239.83,239.33,239.78,242136.0
2021-08-13 10:40:00,239.79,239.8,239.29,239.38,355812.0,239.79,239.8,239.29,239.38,355812.0
2021-08-13 10:45:00,239.45,239.75,239.17,239.21,417807.0,239.45,239.75,239.17,239.21,417807.0
2021-08-13 10:50:00,239.24,239.47,238.82,238.85,538686.0,239.24,239.47,238.82,238.85,538686.0
2021-08-13 10:55:00,238.91,239.22,238.84,239.07,346086.0,238.91,239.22,238.84,239.07,346086.0
2021-08-13 11:00:00,239.13,239.84,239.03,239.76,494643.0,239.13,239.84,239.03,239.76,494643.0
2021-08-13 11:05:00,239.76,239.83,239.26,239.27,271617.0,239.76,239.83,239.26,239.27,271617.0
2021-08-13 11:10:00,239.29,239.55,239.17,239.25,232725.0,239.29,239.55,239.17,239.25,232725.0
2021-08-13 11:15:00,239.29,239.46,238.99,239.0,256260.0,239.29,239.46,238.99,239.0,256260.0
2021-08-13 11:20:00,239.0,239.12,238.55,238.65,314979.0,239.0,239.12,238.55,238.65,314979.0
2021-08-13 11:25:00,238.65,238.94,238.52,238.81,286635.0,238.65,238.94,238.52,238.81,286635.0
2021-08-13 11:30:00,238.78,239.28,238.6,239.25,330855.0,238.78,239.28,238.6,239.25,330855.0
2021-08-13 11:35:00,239.22,239.26,238.8,238.89,187479.0,239.22,239.26,238.8,238.89,187479.0
2021-08-13 11:40:00,238.85,239.13,238.7,238.77,185718.0,238.85,239.13,238.7,238.77,185718.0
2021-08-13 11:45:00,238.76,238.95,238.37,238.5,419979.0,238.76,238.95,238.37,238.5,419979.0
2021-08-13 11:50:00,238.52,238.67,238.48,238.61,242106.0,238.52,238.67,238.48,238.61,242106.0
2021-08-13 11:55:00,238.59,238.9,238.5,238.78,244575.0,238.59,238.9,238.5,238.78,244575.0
2021-08-13 12:00:00,238.75,239.25,238.67,239.2,314643.0,238.75,239.25,238.67,239.2,314643.0
2021-08-13 12:05:00,239.21,239.65,239.14,239.62,469590.0,239.21,239.65,239.14,239.62,469590.0
2021-08-13 12:10:00,239.64,239.77,239.31,239.53,297894.0,239.64,239.77,239.31,239.53,297894.0
2021-08-13 12:15:00,239.54,239.62,239.25,239.27,179034.0,239.54,239.62,239.25,239.27,179034.0
2021-08-13 12:20:00,239.27,239.8,239.15,239.53,244593.0,239.27,239.8,239.15,239.53,244593.0
2021-08-13 12:25:00,239.52,239.93,239.44,239.72,196527.0,239.52,239.93,239.44,239.72,196527.0
2021-08-13 12:30:00,239.73,239.76,239.45,239.63,154998.0,239.73,239.76,239.45,239.63,154998.0
2021-08-13 12:35:00,239.62,239.83,239.6,239.78,140121.0,239.62,239.83,239.6,239.78,140121.0
2021-08-13 12:40:00,239.82,239.93,239.57,239.59,207873.0,239.82,239.93,239.57,239.59,207873.0
2021-08-13 12:45:00,239.6,239.77,239.54,239.67,102687.0,239.6,239.77,239.54,239.67,102687.0
2021-08-13 12:50:00,239.65,240.13,239.61,239.92,213111.0,239.65,240.13,239.61,239.92,213111.0
2021-08-13 12:55:00,239.91,240.1,239.8,239.84,209451.0,239.91,240.1,239.8,239.84,209451.0
2021-08-13 13:00:00,239.86,240.1,239.67,239.79,212445.0,239.86,240.1,239.67,239.79,212445.0
2021-08-13 13:05:00,239.8,239.84,239.41,239.63,294948.0,239.8,239.84,239.41,239.63,294948.0
2021-08-13 13:10:00,239.63,239.84,239.44,239.82,157560.0,239.63,239.84,239.44,239.82,157560.0
2021-08-13 13:15:00,239.79,239.79,239.44,239.58,146664.0,239.79,239.79,239.44,239.58,146664.0
2021-08-13 13:20:00,239.51,239.66,239.36,239.6,103983.0,239.51,239.66,239.36,239.6,103983.0
2021-08-13 13:25:00,239.55,239.7,239.44,239.65,78288.0,239.55,239.7,239.44,239.65,78288.0
2021-08-13 13:30:00,239.67,239.76,239.61,239.71,67239.0,239.67,239.76,239.61,239.71,67239.0
2021-08-13 13:35:00,239.74,239.8,239.52,239.68,110520.0,239.74,239.8,239.52,239.68,110520.0
2021-08-13 13:40:00,239.7,239.77,239.31,239.51,204834.0,239.7,239.77,239.31,239.51,204834.0
2021-08-13 13:45:00,239.52,239.72,239.48,239.53,114792.0,239.52,239.72,239.48,239.53,114792.0
2021-08-13 13:50:00,239.52,239.72,239.47,239.65,74205.0,239.52,239.72,239.47,239.65,74205.0
2021-08-13 13:55:00,239.65,240.17,239.64,240.11,511776.0,239.65,240.17,239.64,240.11,511776.0
2021-08-13 14:00:00,240.1,240.16,239.84,239.93,171702.0,240.1,240.16,239.84,239.93,171702.0
2021-08-13 14:05:00,239.91,239.99,239.74,239.82,122922.0,239.91,239.99,239.74,239.82,122922.0
2021-08-13 14:10:00,239.8,240.06,239.78,239.91,121122.0,239.8,240.06,239.78,239.91,121122.0
2021-08-13 14:15:00,239.91,239.92,239.55,239.8,183225.0,239.91,239.92,239.55,239.8,183225.0
2021-08-13 14:20:00,239.79,239.84,239.42,239.7,205956.0,239.79,239.84,239.42,239.7,205956.0
2021-08-13 14:25:00,239.69,239.81,239.54,239.66,94038.0,239.69,239.81,239.54,239.66,94038.0
2021-08-13 14:30:00,239.68,239.68,239.3,239.49,189657.0,239.68,239.68,239.3,239.49,189657.0
2021-08-13 14:35:00,239.49,239.65,239.13,239.19,187281.0,239.49,239.65,239.13,239.19,187281.0
2021-08-13 14:40:00,239.18,239.24,238.76,239.03,320076.0,239.18,239.24,238.76,239.03,320076.0
2021-08-13 14:45:00,239.01,239.15,238.94,239.09,154515.0,239.01,239.15,238.94,239.09,154515.0
2021-08-13 14:50:00,239.06,239.09,238.77,239.01,131742.0,239.06,239.09,238.77,239.01,131742.0
2021-08-13 14:55:00,239.01,239.09,238.88,238.93,115887.0,239.01,239.09,238.88,238.93,115887.0
2021-08-13 15:00:00,238.9,239.11,238.88,239.04,178911.0,238.9,239.11,238.88,239.04,178911.0
2021-08-13 15:05:00,238.99,239.13,238.75,238.87,181512.0,238.99,239.13,238.75,238.87,181512.0
2021-08-13 15:10:00,238.84,238.86,238.18,238.42,464313.0,238.84,238.86,238.18,238.42,464313.0
2021-08-13 15:15:00,238.46,239.07,238.45,238.94,287547.0,238.46,239.07,238.45,238.94,287547.0
2021-08-13 15:20:00,238.95,238.96,238.73,238.88,116007.0,238.95,238.96,238.73,238.88,116007.0
2021-08-13 15:25:00,238.92,239.1,238.61,238.69,165207.0,238.92,239.1,238.61,238.69,165207.0
2021-08-13 15:30:00,238.68,238.85,238.5,238.73,203526.0,238.68,238.85,238.5,238.73,203526.0
2021-08-13 15:35:00,238.77,238.89,238.73,238.74,133197.0,238.77,238.89,238.73,238.74,133197.0
2021-08-13 15:40:00,238.73,239.06,238.61,238.92,229011.0,238.73,239.06,238.61,238.92,229011.0
2021-08-13 15:45:00,238.95,239.16,238.47,238.72,327843.0,238.95,239.16,238.47,238.72,327843.0
2021-08-13 15:50:00,238.74,238.87,238.57,238.81,361917.0,238.74,238.87,238.57,238.81,361917.0
2021-08-13 15:55:00,238.8,239.09,238.8,239.09,718578.0,238.8,239.09,238.8,239.09,718578.0
2021-08-16 09:30:00,235.13,236.5,233.58,234.09,1864590.0,235.13,236.5,233.58,234.09,1864590.0
2021-08-16 09:35:00,234.06,235.0,233.59,233.97,1175979.0,234.06,235.0,233.59,233.97,1175979.0
2021-08-16 09:40:00,233.91,234.54,232.91,233.05,1244493.0,233.91,234.54,232.91,233.05,1244493.0
2021-08-16 09:45:00,233.05,233.17,230.4,230.81,1899693.0,233.05,233.17,230.4,230.81,1899693.0
2021-08-16 09:50:00,230.72,231.3,230.38,230.5,1205400.0,230.72,231.3,230.38,230.5,1205400.0
2021-08-16 09:55:00,230.42,230.97,230.23,230.35,1023303.0,230.42,230.97,230.23,230.35,1023303.0
2021-08-16 10:00:00,230.39,231.13,229.68,230.07,953841.0,230.39,231.13,229.68,230.07,953841.0
2021-08-16 10:05:00,230.11,230.11,228.23,228.36,1511295.0,230.11,230.11,228.23,228.36,1511295.0
2021-08-16 10:10:00,228.4,228.46,226.56,226.92,1455342.0,228.4,228.46,226.56,226.92,1455342.0
2021-08-16 10:15:00,226.87,227.92,226.85,227.46,1181577.0,226.87,227.92,226.85,227.46,1181577.0
2021-08-16 10:20:00,227.5,228.13,227.05,227.84,769998.0,227.5,228.13,227.05,227.84,769998.0
2021-08-16 10:25:00,227.86,228.2,227.04,227.2,682353.0,227.86,228.2,227.04,227.2,682353.0
2021-08-16 10:30:00,227.17,227.43,226.02,227.43,778260.0,227.17,227.43,226.02,227.43,778260.0
2021-08-16 10:35:00,227.46,228.32,227.4,228.18,742506.0,227.46,228.32,227.4,228.18,742506.0
2021-08-16 10:40:00,228.23,228.34,227.78,227.98,582714.0,228.23,228.34,227.78,227.98,582714.0
2021-08-16 10:45:00,228.04,228.5,227.59,228.47,392295.0,228.04,228.5,227.59,228.47,392295.0
2021-08-16 10:50:00,228.45,228.53,227.12,227.31,406683.0,228.45,228.53,227.12,227.31,406683.0
2021-08-16 10:55:00,227.18,227.64,226.23,226.46,823521.0,227.18,227.64,226.23,226.46,823521.0
2021-08-16 11:00:00,226.5,226.98,226.14,226.37,598980.0,226.5,226.98,226.14,226.37,598980.0
2021-08-16 11:05:00,226.37,227.0,226.1,226.74,562641.0,226.37,227.0,226.1,226.74,562641.0
2021-08-16 11:10:00,226.72,227.16,226.5,227.1,329259.0,226.72,227.16,226.5,227.1,329259.0
2021-08-16 11:15:00,227.1,227.75,227.07,227.37,488496.0,227.1,227.75,227.07,227.37,488496.0
2021-08-16 11:20:00,227.34,227.34,226.82,226.88,447129.0,227.34,227.34,226.82,226.88,447129.0
2021-08-16 11:25:00,226.92,227.3,226.64,226.91,330480.0,226.92,227.3,226.64,226.91,330480.0
2021-08-16 11:30:00,226.96,227.8,226.92,227.73,434667.0,226.96,227.8,226.92,227.73,434667.0
2021-08-16 11:35:00,227.73,228.55,227.73,228.33,652686.0,227.73,228.55,227.73,228.33,652686.0
2021-08-16 11:40:00,228.37,228.88,228.2,228.34,549978.0,228.37,228.88,228.2,228.34,549978.0
2021-08-16 11:45:00,228.33,228.42,228.07,228.16,338643.0,228.33,228.42,228.07,228.16,338643.0
2021-08-16 11:50:00,228.19,228.84,228.0,228.07,334479.0,228.19,228.84,228.0,228.07,334479.0
2021-08-16 11:55:00,228.07,228.47,227.76,227.81,326247.0,228.07,228.47,227.76,227.81,326247.0
2021-08-16 12:00:00,227.84,228.09,227.6,227.73,226806.0,227.84,228.09,227.6,227.73,226806.0
2021-08-16 12:05:00,227.72,228.05,227.58,227.72,293937.0,227.72,228.05,227.58,227.72,293937.0
2021-08-16 12:10:00,227.73,228.2,227.61,228.13,314088.0,227.73,228.2,227.61,228.13,314088.0
2021-08-16 12:15:00,228.1,228.33,227.78,227.84,293829.0,228.1,228.33,227.78,227.84,293829.0
2021-08-16 12:20:00,227.81,228.05,227.43,227.47,283914.0,227.81,228.05,227.43,227.47,283914.0
2021-08-16 12:25:00,227.45,227.58,227.12,227.23,257181.0,227.45,227.58,227.12,227.23,257181.0
2021-08-16 12:30:00,227.24,227.45,226.67,226.91,353334.0,227.24,227.45,226.67,226.91,353334.0
2021-08-16 12:35:00,226.94,227.15,226.73,226.95,158454.0,226.94,227.15,226.73,226.95,158454.0
2021-08-16 12:40:00,226.95,227.24,226.84,227.2,204375.0,226.95,227.24,226.84,227.2,204375.0
2021-08-16 12:45:00,227.17,227.52,227.12,227.35,262968.0,227.17,227.52,227.12,227.35,262968.0
2021-08-16 12:50:00,227.31,227.39,227.02,227.06,209892.0,227.31,227.39,227.02,227.06,209892.0
2021-08-16 12:55:00,227.06,227.17,226.92,227.08,191655.0,227.06,227.17,226.92,227.08,191655.0
2021-08-16 13:00:00,227.06,227.38,227.06,227.1,254514.0,227.06,227.38,227.06,227.1,254514.0
2021-08-16 13:05:00,227.14,227.19,226.77,227.04,289086.0,227.14,227.19,226.77,227.04,289086.0
2021-08-16 13:10:00,227.07,227.19,226.88,227.03,148254.0,227.07,227.19,226.88,227.03,148254.0
2021-08-16 13:15:00,227.04,227.44,226.94,227.18,223314.0,227.04,227.44,226.94,227.18,223314.0
2021-08-16 13:20:00,227.18,227.45,226.77,227.28,224307.0,227.18,227.45,226.77,227.28,224307.0
2021-08-16 13:25:00,227.25,227.33,227.0,227.06,130104.0,227.25,227.33,227.0,227.06,130104.0
2021-08-16 13:30:00,227.1,227.24,226.87,227.07,96501.0,227.1,227.24,226.87,227.07,96501.0
2021-08-16 13:35:00,227.07,227.4,226.93,227.17,184536.0,227.07,227.4,226.93,227.17,184536.0
2021-08-16 13:40:00,227.14,227.93,227.14,227.81,390363.0,227.14,227.93,227.14,227.81,390363.0
2021-08-16 13:45:00,227.86,228.63,227.83,228.38,555393.0,227.86,228.63,227.83,228.38,555393.0
2021-08-16 13:50:00,228.39,228.76,227.98,228.33,471552.0,228.39,228.76,227.98,228.33,471552.0
2021-08-16 13:55:00,228.31,228.55,228.17,228.4,241659.0,228.31,228.55,228.17,228.4,241659.0
2021-08-16 14:00:00,228.35,228.54,228.21,228.44,233454.0,228.35,228.54,228.21,228.44,233454.0
2021-08-16 14:05:00,228.44,228.92,228.17,228.71,265692.0,228.44,228.92,228.17,228.71,265692.0
2021-08-16 14:10:00,228.7,229.49,228.62,229.26,584844.0,228.7,229.49,228.62,229.26,584844.0
2021-08-16 14:15:00,229.21,229.32,228.74,228.83,279918.0,229.21,229.32,228.74,228.83,279918.0
2021-08-16 14:20:00,228.85,228.94,228.56,228.58,219228.0,228.85,228.94,228.56,228.58,219228.0
2021-08-16 14:25:00,228.54,228.58,228.17,228.35,216687.0,228.54,228.58,228.17,228.35,216687.0
2021-08-16 14:30:00,228.3,228.5,228.2,228.26,153882.0,228.3,228.5,228.2,228.26,153882.0
2021-08-16 14:35:00,228.24,228.33,227.67,227.71,304989.0,228.24,228.33,227.67,227.71,304989.0
2021-08-16 14:40:00,227.72,227.99,227.71,227.91,167436.0,227.72,227.99,227.71,227.91,167436.0
2021-08-16 14:45:00,227.91,228.28,227.88,228.24,253440.0,227.91,228.28,227.88,228.24,253440.0
2021-08-16 14:50:00,228.23,228.63,228.21,228.29,278325.0,228.23,228.63,228.21,228.29,278325.0
2021-08-16 14:55:00,228.31,228.62,228.28,228.52,161889.0,228.31,228.62,228.28,228.52,161889.0
2021-08-16 15:00:00,228.53,228.65,228.16,228.2,208395.0,228.53,228.65,228.16,228.2,208395.0
2021-08-16 15:05:00,228.19,228.31,228.19,228.25,116832.0,228.19,228.31,228.19,228.25,116832.0
2021-08-16 15:10:00,228.28,228.8,228.28,228.72,304908.0,228.28,228.8,228.28,228.72,304908.0
2021-08-16 15:15:00,228.73,229.39,228.7,229.26,574203.0,228.73,229.39,228.7,229.26,574203.0
2021-08-16 15:20:00,229.24,229.38,228.98,229.09,287025.0,229.24,229.38,228.98,229.09,287025.0
2021-08-16 15:25:00,229.1,229.15,228.92,228.96,214146.0,229.1,229.15,228.92,228.96,214146.0
2021-08-16 15:30:00,228.95,228.98,227.93,228.12,580704.0,228.95,228.98,227.93,228.12,580704.0
2021-08-16 15:35:00,228.11,228.15,227.5,227.86,492147.0,228.11,228.15,227.5,227.86,492147.0
2021-08-16 15:40:00,227.86,228.02,227.39,227.61,408036.0,227.86,228.02,227.39,227.61,408036.0
2021-08-16 15:45:00,227.62,228.14,227.54,228.05,312009.0,227.62,228.14,227.54,228.05,312009.0
2021-08-16 15:50:00,228.1,228.19,227.75,228.12,381114.0,228.1,228.19,227.75,228.12,381114.0
2021-08-16 15:55:00,228.13,228.83,228.13,228.72,799746.0,228.13,228.83,228.13,228.72,799746.0
2021-08-17 09:30:00,224.24,224.6,222.41,223.24,1768911.0,224.24,224.6,222.41,223.24,1768911.0
2021-08-17 09:35:00,223.28,224.47,222.41,223.67,1364505.0,223.28,224.47,222.41,223.67,1364505.0
2021-08-17 09:40:00,223.62,224.86,223.12,224.21,927831.0,223.62,224.86,223.12,224.21,927831.0
2021-08-17 09:45:00,224.2,224.51,223.48,223.48,646851.0,224.2,224.51,223.48,223.48,646851.0
2021-08-17 09:50:00,223.48,223.76,221.0,221.37,1567383.0,223.48,223.76,221.0,221.37,1567383.0
2021-08-17 09:55:00,221.4,222.0,221.1,221.56,669372.0,221.4,222.0,221.1,221.56,669372.0
2021-08-17 10:00:00,221.46,222.38,221.07,221.67,998274.0,221.46,222.38,221.07,221.67,998274.0
2021-08-17 10:05:00,221.67,222.21,221.2,221.54,678714.0,221.67,222.21,221.2,221.54,678714.0
2021-08-17 10:10:00,221.58,221.69,220.67,221.17,709737.0,221.58,221.69,220.67,221.17,709737.0
2021-08-17 10:15:00,221.11,221.39,220.41,220.84,585390.0,221.11,221.39,220.41,220.84,585390.0
2021-08-17 10:20:00,220.82,221.67,220.5,221.57,652878.0,220.82,221.67,220.5,221.57,652878.0
2021-08-17 10:25:00,221.51,222.72,221.5,222.36,905694.0,221.51,222.72,221.5,222.36,905694.0
2021-08-17 10:30:00,222.36,222.41,221.35,221.63,365874.0,222.36,222.41,221.35,221.63,365874.0
2021-08-17 10:35:00,221.64,222.64,221.64,222.35,452175.0,221.64,222.64,221.64,222.35,452175.0
2021-08-17 10:40:00,222.4,223.55,222.33,223.19,621102.0,222.4,223.55,222.33,223.19,621102.0
2021-08-17 10:45:00,223.2,223.62,223.0,223.15,383898.0,223.2,223.62,223.0,223.15,383898.0
2021-08-17 10:50:00,223.14,223.27,222.33,222.33,303528.0,223.14,223.27,222.33,222.33,303528.0
2021-08-17 10:55:00,222.34,222.41,221.87,221.99,333498.0,222.34,222.41,221.87,221.99,333498.0
2021-08-17 11:00:00,221.96,222.03,221.07,221.19,476754.0,221.96,222.03,221.07,221.19,476754.0
2021-08-17 11:05:00,221.22,221.25,220.67,220.93,827817.0,221.22,221.25,220.67,220.93,827817.0
2021-08-17 11:10:00,220.9,221.28,220.55,221.25,683670.0,220.9,221.28,220.55,221.25,683670.0
2021-08-17 11:15:00,221.21,221.37,220.82,221.29,387342.0,221.21,221.37,220.82,221.29,387342.0
2021-08-17 11:20:00,221.25,221.29,220.79,220.94,315462.0,221.25,221.29,220.79,220.94,315462.0
2021-08-17 11:25:00,220.89,221.05,220.04,220.04,539481.0,220.89,221.05,220.04,220.04,539481.0
2021-08-17 11:30:00,220.04,220.3,219.7,220.2,540978.0,220.04,220.3,219.7,220.2,540978.0
2021-08-17 11:35:00,220.23,220.6,219.73,219.73,414981.0,220.23,220.6,219.73,219.73,414981.0
2021-08-17 11:40:00,219.77,220.26,219.76,220.14,333126.0,219.77,220.26,219.76,220.14,333126.0
2021-08-17 11:45:00,220.14,220.42,220.0,220.37,241047.0,220.14,220.42,220.0,220.37,241047.0
2021-08-17 11:50:00,220.36,220.4,219.87,219.89,235809.0,220.36,220.4,219.87,219.89,235809.0
2021-08-17 11:55:00,219.83,219.84,218.84,218.89,738645.0,219.83,219.84,218.84,218.89,738645.0
2021-08-17 12:00:00,218.87,219.11,218.52,218.52,570066.0,218.87,219.11,218.52,218.52,570066.0
2021-08-17 12:05:00,218.6,219.26,218.4,219.05,496452.0,218.6,219.26,218.4,219.05,496452.0
2021-08-17 12:10:00,219.0,219.2,218.87,218.91,221130.0,219.0,219.2,218.87,218.91,221130.0
2021-08-17 12:15:00,218.93,219.11,218.62,219.09,327405.0,218.93,219.11,218.62,219.09,327405.0
2021-08-17 12:20:00,219.04,219.22,218.57,218.97,344244.0,219.04,219.22,218.57,218.97,344244.0
2021-08-17 12:25:00,218.89,219.66,218.75,219.66,335436.0,218.89,219.66,218.75,219.66,335436.0
2021-08-17 12:30:00,219.6,219.82,219.24,219.34,311229.0,219.6,219.82,219.24,219.34,311229.0
2021-08-17 12:35:00,219.35,219.64,218.87,219.01,244335.0,219.35,219.64,218.87,219.01,244335.0
2021-08-17 12:40:00,219.01,219.01,217.78,218.0,646227.0,219.01,219.01,217.78,218.0,646227.0
2021-08-17 12:45:00,218.03,218.19,217.77,218.03,456777.0,218.03,218.19,217.77,218.03,456777.0
2021-08-17 12:50:00,217.97,218.33,217.72,217.9,405606.0,217.97,218.33,217.72,217.9,405606.0
2021-08-17 12:55:00,217.85,217.93,217.39,217.5,370782.0,217.85,217.93,217.39,217.5,370782.0
2021-08-17 13:00:00,217.43,218.09,217.43,217.69,385662.0,217.43,218.09,217.43,217.69,385662.0
2021-08-17 13:05:00,217.72,218.46,217.23,218.35,510990.0,217.72,218.46,217.23,218.35,510990.0
2021-08-17 13:10:00,218.31,218.32,217.9,218.21,269517.0,218.31,218.32,217.9,218.21,269517.0
2021-08-17 13:15:00,218.19,218.42,217.78,218.09,327975.0,218.19,218.42,217.78,218.09,327975.0
2021-08-17 13:20:00,218.11,218.57,218.0,218.29,381618.0,218.11,218.57,218.0,218.29,381618.0
2021-08-17 13:25:00,218.33,218.54,218.07,218.46,197721.0,218.33,218.54,218.07,218.46,197721.0
2021-08-17 13:30:00,218.46,218.6,217.77,218.01,282318.0,218.46,218.6,217.77,218.01,282318.0
2021-08-17 13:35:00,217.99,218.05,217.47,217.52,256908.0,217.99,218.05,217.47,217.52,256908.0
2021-08-17 13:40:00,217.56,217.63,217.08,217.24,371799.0,217.56,217.63,217.08,217.24,371799.0
2021-08-17 13:45:00,217.19,217.33,216.28,216.49,587835.0,217.19,217.33,216.28,216.49,587835.0
2021-08-17 13:50:00,216.49,217.32,216.31,217.23,609768.0,216.49,217.32,216.31,217.23,609768.0
2021-08-17 13:55:00,217.25,219.16,217.23,219.01,853938.0,217.25,219.16,217.23,219.01,853938.0
2021-08-17 14:00:00,219.03,219.93,218.73,219.13,837756.0,219.03,219.93,218.73,219.13,837756.0
2021-08-17 14:05:00,219.17,219.53,219.08,219.1,427689.0,219.17,219.53,219.08,219.1,427689.0
2021-08-17 14:10:00,219.11,219.34,218.79,219.12,282561.0,219.11,219.34,218.79,219.12,282561.0
2021-08-17 14:15:00,219.13,219.42,218.95,218.99,335181.0,219.13,219.42,218.95,218.99,335181.0
2021-08-17 14:20:00,218.98,219.0,218.5,218.86,428100.0,218.98,219.0,218.5,218.86,428100.0
2021-08-17 14:25:00,218.87,218.96,218.29,218.55,249345.0,218.87,218.96,218.29,218.55,249345.0
2021-08-17 14:30:00,218.58,219.13,218.42,218.58,322590.0,218.58,219.13,218.42,218.58,322590.0
2021-08-17 14:35:00,218.63,218.65,217.8,217.87,391230.0,218.63,218.65,217.8,217.87,391230.0
2021-08-17 14:40:00,217.89,218.33,217.81,218.24,306162.0,217.89,218.33,217.81,218.24,306162.0
2021-08-17 14:45:00,218.32,218.75,218.07,218.56,563775.0,218.32,218.75,218.07,218.56,563775.0
2021-08-17 14:50:00,218.59,218.72,218.26,218.38,313818.0,218.59,218.72,218.26,218.38,313818.0
2021-08-17 14:55:00,218.41,219.48,218.37,219.28,502356.0,218.41,219.48,218.37,219.28,502356.0
2021-08-17 15:00:00,219.28,219.63,219.15,219.15,329259.0,219.28,219.63,219.15,219.15,329259.0
2021-08-17 15:05:00,219.15,219.81,219.1,219.8,295791.0,219.15,219.81,219.1,219.8,295791.0
2021-08-17 15:10:00,219.8,220.37,219.72,219.73,641643.0,219.8,220.37,219.72,219.73,641643.0
2021-08-17 15:15:00,219.79,220.28,219.79,220.19,315927.0,219.79,220.28,219.79,220.19,315927.0
2021-08-17 15:20:00,220.16,220.6,220.09,220.56,428820.0,220.16,220.6,220.09,220.56,428820.0
2021-08-17 15:25:00,220.54,220.91,220.38,220.51,403161.0,220.54,220.91,220.38,220.51,403161.0
2021-08-17 15:30:00,220.54,220.9,220.43,220.71,275589.0,220.54,220.9,220.43,220.71,275589.0
2021-08-17 15:35:00,220.75,221.26,220.75,221.21,448704.0,220.75,221.26,220.75,221.21,448704.0
2021-08-17 15:40:00,221.25,221.35,220.61,220.65,508842.0,221.25,221.35,220.61,220.65,508842.0
2021-08-17 15:45:00,220.62,220.78,220.17,220.62,411231.0,220.62,220.78,220.17,220.62,411231.0
2021-08-17 15:50:00,220.61,221.56,220.6,221.54,623073.0,220.61,221.56,220.6,221.54,623073.0
2021-08-17 15:55:00,221.55,222.28,221.45,221.95,1140675.0,221.55,222.28,221.45,221.95,1140675.0
2021-08-18 09:30:00,223.34,224.95,223.12,224.68,1699122.0,223.34,224.95,223.12,224.68,1699122.0
2021-08-18 09:35:00,224.71,226.14,224.67,225.62,1206207.0,224.71,226.14,224.67,225.62,1206207.0
2021-08-18 09:40:00,225.61,226.16,224.1,224.27,981894.0,225.61,226.16,224.1,224.27,981894.0
2021-08-18 09:45:00,224.33,226.41,223.94,226.12,984579.0,224.33,226.41,223.94,226.12,984579.0
2021-08-18 09:50:00,226.15,227.59,226.02,227.56,1220343.0,226.15,227.59,226.02,227.56,1220343.0
2021-08-18 09:55:00,227.5,228.21,227.03,228.18,1047039.0,227.5,228.21,227.03,228.18,1047039.0
2021-08-18 10:00:00,228.25,228.42,227.04,227.17,932967.0,228.25,228.42,227.04,227.17,932967.0
2021-08-18 10:05:00,227.2,228.25,227.1,227.96,595914.0,227.2,228.25,227.1,227.96,595914.0
2021-08-18 10:10:00,228.02,229.38,227.44,229.21,1111704.0,228.02,229.38,227.44,229.21,1111704.0
2021-08-18 10:15:00,229.29,229.32,228.52,228.66,734019.0,229.29,229.32,228.52,228.66,734019.0
2021-08-18 10:20:00,228.63,229.56,227.92,228.28,958752.0,228.63,229.56,227.92,228.28,958752.0
2021-08-18 10:25:00,228.32,229.35,228.04,229.23,558858.0,228.32,229.35,228.04,229.23,558858.0
2021-08-18 10:30:00,229.21,229.92,229.13,229.43,929130.0,229.21,229.92,229.13,229.43,929130.0
2021-08-18 10:35:00,229.44,229.8,229.06,229.5,571038.0,229.44,229.8,229.06,229.5,571038.0
2021-08-18 10:40:00,229.43,230.03,229.4,229.71,622557.0,229.43,230.03,229.4,229.71,622557.0
2021-08-18 10:45:00,229.68,230.42,229.25,230.17,665682.0,229.68,230.42,229.25,230.17,665682.0
2021-08-18 10:50:00,230.2,230.93,230.19,230.73,614199.0,230.2,230.93,230.19,230.73,614199.0
2021-08-18 10:55:00,230.77,231.27,230.5,231.12,529224.0,230.77,231.27,230.5,231.12,529224.0
2021-08-18 11:00:00,231.08,231.17,230.55,230.7,507984.0,231.08,231.17,230.55,230.7,507984.0
2021-08-18 11:05:00,230.7,231.11,230.6,230.64,293100.0,230.7,231.11,230.6,230.64,293100.0
2021-08-18 11:10:00,230.67,231.06,230.32,230.53,521835.0,230.67,231.06,230.32,230.53,521835.0
2021-08-18 11:15:00,230.44,230.48,229.51,229.75,758355.0,230.44,230.48,229.51,229.75,758355.0
2021-08-18 11:20:00,229.78,230.46,229.73,230.13,368595.0,229.78,230.46,229.73,230.13,368595.0
2021-08-18 11:25:00,230.14,230.33,229.73,229.98,243840.0,230.14,230.33,229.73,229.98,243840.0
2021-08-18 11:30:00,230.0,230.23,229.58,229.86,303021.0,230.0,230.23,229.58,229.86,303021.0
2021-08-18 11:35:00,229.78,229.81,228.86,228.91,460431.0,229.78,229.81,228.86,228.91,460431.0
2021-08-18 11:40:00,228.92,229.48,228.87,229.36,241881.0,228.92,229.48,228.87,229.36,241881.0
2021-08-18 11:45:00,229.4,229.79,229.18,229.24,219888.0,229.4,229.79,229.18,229.24,219888.0
2021-08-18 11:50:00,229.24,229.92,229.05,229.64,267537.0,229.24,229.92,229.05,229.64,267537.0
2021-08-18 11:55:00,229.66,230.36,229.56,230.24,320367.0,229.66,230.36,229.56,230.24,320367.0
2021-08-18 12:00:00,230.26,230.63,230.0,230.63,275718.0,230.26,230.63,230.0,230.63,275718.0
2021-08-18 12:05:00,230.64,230.94,230.56,230.78,397929.0,230.64,230.94,230.56,230.78,397929.0
2021-08-18 12:10:00,230.73,231.07,230.24,230.4,346098.0,230.73,231.07,230.24,230.4,346098.0
2021-08-18 12:15:00,230.36,230.73,230.2,230.63,230676.0,230.36,230.73,230.2,230.63,230676.0
2021-08-18 12:20:00,230.61,230.75,230.22,230.29,189840.0,230.61,230.75,230.22,230.29,189840.0
2021-08-18 12:25:00,230.33,230.45,229.94,230.41,292824.0,230.33,230.45,229.94,230.41,292824.0
2021-08-18 12:30:00,230.42,230.92,230.42,230.68,264003.0,230.42,230.92,230.42,230.68,264003.0
2021-08-18 12:35:00,230.62,231.19,230.58,231.18,270390.0,230.62,231.19,230.58,231.18,270390.0
2021-08-18 12:40:00,231.16,231.28,230.67,230.75,238386.0,231.16,231.28,230.67,230.75,238386.0
2021-08-18 12:45:00,230.84,230.93,230.45,230.54,187380.0,230.84,230.93,230.45,230.54,187380.0
2021-08-18 12:50:00,230.57,230.72,230.47,230.56,171960.0,230.57,230.72,230.47,230.56,171960.0
2021-08-18 12:55:00,230.63,230.69,230.01,230.32,216966.0,230.63,230.69,230.01,230.32,216966.0
2021-08-18 13:00:00,230.33,230.36,230.03,230.21,97491.0,230.33,230.36,230.03,230.21,97491.0
2021-08-18 13:05:00,230.21,230.36,229.92,230.09,121647.0,230.21,230.36,229.92,230.09,121647.0
2021-08-18 13:10:00,230.09,230.83,230.06,230.78,229101.0,230.09,230.83,230.06,230.78,229101.0
2021-08-18 13:15:00,230.77,231.21,229.83,230.01,491385.0,230.77,231.21,229.83,230.01,491385.0
2021-08-18 13:20:00,230.07,230.15,229.91,229.96,143019.0,230.07,230.15,229.91,229.96,143019.0
2021-08-18 13:25:00,229.91,229.96,229.41,229.73,220797.0,229.91,229.96,229.41,229.73,220797.0
2021-08-18 13:30:00,229.72,230.06,229.72,229.89,182226.0,229.72,230.06,229.72,229.89,182226.0
2021-08-18 13:35:00,229.89,229.9,229.42,229.5,97203.0,229.89,229.9,229.42,229.5,97203.0
2021-08-18 13:40:00,229.5,229.57,229.13,229.54,204291.0,229.5,229.57,229.13,229.54,204291.0
2021-08-18 13:45:00,229.51,229.81,229.5,229.51,127188.0,229.51,229.81,229.5,229.51,127188.0
2021-08-18 13:50:00,229.52,229.78,229.41,229.57,93492.0,229.52,229.78,229.41,229.57,93492.0
2021-08-18 13:55:00,229.55,229.74,229.47,229.67,113214.0,229.55,229.74,229.47,229.67,113214.0
2021-08-18 14:00:00,229.65,230.86,229.6,230.82,378633.0,229.65,230.86,229.6,230.82,378633.0
2021-08-18 14:05:00,230.81,231.07,230.48,230.63,338832.0,230.81,231.07,230.48,230.63,338832.0
2021-08-18 14:10:00,230.71,230.89,228.67,228.95,546714.0,230.71,230.89,228.67,228.95,546714.0
2021-08-18 14:15:00,229.0,229.32,228.24,229.24,472596.0,229.0,229.32,228.24,229.24,472596.0
2021-08-18 14:20:00,229.27,229.83,229.01,229.73,371502.0,229.27,229.83,229.01,229.73,371502.0
2021-08-18 14:25:00,229.78,230.42,229.64,230.34,276138.0,229.78,230.42,229.64,230.34,276138.0
2021-08-18 14:30:00,230.37,231.56,230.25,231.45,614367.0,230.37,231.56,230.25,231.45,614367.0
2021-08-18 14:35:00,231.43,231.56,231.08,231.26,378669.0,231.43,231.56,231.08,231.26,378669.0
2021-08-18 14:40:00,231.25,231.37,230.93,231.13,284097.0,231.25,231.37,230.93,231.13,284097.0
2021-08-18 14:45:00,231.13,231.28,230.7,231.16,220104.0,231.13,231.28,230.7,231.16,220104.0
2021-08-18 14:50:00,231.18,231.67,230.86,231.42,441264.0,231.18,231.67,230.86,231.42,441264.0
2021-08-18 14:55:00,231.41,231.83,231.35,231.73,406992.0,231.41,231.83,231.35,231.73,406992.0
2021-08-18 15:00:00,231.69,231.69,230.7,231.18,425670.0,231.69,231.69,230.7,231.18,425670.0
2021-08-18 15:05:00,231.19,231.75,231.11,231.43,254262.0,231.19,231.75,231.11,231.43,254262.0
2021-08-18 15:10:00,231.43,231.92,231.36,231.88,352563.0,231.43,231.92,231.36,231.88,352563.0
2021-08-18 15:15:00,231.88,231.9,231.29,231.37,195903.0,231.88,231.9,231.29,231.37,195903.0
2021-08-18 15:20:00,231.39,231.67,231.15,231.15,212031.0,231.39,231.67,231.15,231.15,212031.0
2021-08-18 15:25:00,231.15,231.4,230.47,230.58,309900.0,231.15,231.4,230.47,230.58,309900.0
2021-08-18 15:30:00,230.55,230.6,229.84,230.01,381570.0,230.55,230.6,229.84,230.01,381570.0
2021-08-18 15:35:00,230.06,230.79,229.87,230.6,435588.0,230.06,230.79,229.87,230.6,435588.0
2021-08-18 15:40:00,230.66,230.95,230.55,230.79,297351.0,230.66,230.95,230.55,230.79,297351.0
2021-08-18 15:45:00,230.8,230.89,229.91,230.02,431151.0,230.8,230.89,229.91,230.02,431151.0
2021-08-18 15:50:00,229.99,230.06,229.39,229.69,523755.0,229.99,230.06,229.39,229.69,523755.0
2021-08-18 15:55:00,229.67,229.85,229.5,229.76,982677.0,229.67,229.85,229.5,229.76,982677.0
2021-08-19 09:30:00,226.07,228.85,226.01,227.39,1645743.0,226.07,228.85,226.01,227.39,1645743.0
2021-08-19 09:35:00,227.42,228.49,226.2,226.48,894573.0,227.42,228.49,226.2,226.48,894573.0
2021-08-19 09:40:00,226.51,226.53,225.09,225.65,1009359.0,226.51,226.53,225.09,225.65,1009359.0
2021-08-19 09:45:00,225.55,226.61,224.74,225.58,902235.0,225.55,226.61,224.74,225.58,902235.0
2021-08-19 09:50:00,225.53,225.97,224.47,225.55,894147.0,225.53,225.97,224.47,225.55,894147.0
2021-08-19 09:55:00,225.55,225.83,224.4,224.46,518934.0,225.55,225.83,224.4,224.46,518934.0
2021-08-19 10:00:00,224.33,226.15,224.33,225.91,650829.0,224.33,226.15,224.33,225.91,650829.0
2021-08-19 10:05:00,225.86,226.63,225.27,226.23,650769.0,225.86,226.63,225.27,226.23,650769.0
2021-08-19 10:10:00,226.28,227.13,226.15,226.57,536553.0,226.28,227.13,226.15,226.57,536553.0
2021-08-19 10:15:00,226.59,227.25,226.43,226.85,617040.0,226.59,227.25,226.43,226.85,617040.0
2021-08-19 10:20:00,226.78,227.06,226.29,226.29,448740.0,226.78,227.06,226.29,226.29,448740.0
2021-08-19 10:25:00,226.29,226.38,225.73,225.89,315306.0,226.29,226.38,225.73,225.89,315306.0
2021-08-19 10:30:00,225.93,226.17,225.0,225.23,382905.0,225.93,226.17,225.0,225.23,382905.0
2021-08-19 10:35:00,225.26,225.52,224.95,225.47,300945.0,225.26,225.52,224.95,225.47,300945.0
2021-08-19 10:40:00,225.48,226.38,225.25,225.72,334491.0,225.48,226.38,225.25,225.72,334491.0
2021-08-19 10:45:00,225.81,226.04,225.05,225.09,214950.0,225.81,226.04,225.05,225.09,214950.0
2021-08-19 10:50:00,225.22,225.8,225.03,225.18,289266.0,225.22,225.8,225.03,225.18,289266.0
2021-08-19 10:55:00,225.21,226.6,225.16,226.42,459303.0,225.21,226.6,225.16,226.42,459303.0
2021-08-19 11:00:00,226.46,226.83,226.23,226.61,511548.0,226.46,226.83,226.23,226.61,511548.0
2021-08-19 11:05:00,226.65,226.7,225.42,225.73,337005.0,226.65,226.7,225.42,225.73,337005.0
2021-08-19 11:10:00,225.71,226.54,225.71,226.43,268413.0,225.71,226.54,225.71,226.43,268413.0
2021-08-19 11:15:00,226.47,226.69,226.0,226.64,366216.0,226.47,226.69,226.0,226.64,366216.0
2021-08-19 11:20:00,226.67,226.77,226.19,226.43,189090.0,226.67,226.77,226.19,226.43,189090.0
2021-08-19 11:25:00,226.42,226.51,225.8,225.99,217806.0,226.42,226.51,225.8,225.99,217806.0
2021-08-19 11:30:00,226.01,226.41,226.01,226.21,172233.0,226.01,226.41,226.01,226.21,172233.0
2021-08-19 11:35:00,226.19,226.19,225.67,226.05,204438.0,226.19,226.19,225.67,226.05,204438.0
2021-08-19 11:40:00,226.0,226.15,225.67,226.0,167724.0,226.0,226.15,225.67,226.0,167724.0
2021-08-19 11:45:00,226.02,227.0,226.0,226.74,586590.0,226.02,227.0,226.0,226.74,586590.0
2021-08-19 11:50:00,226.75,226.91,226.13,226.33,167436.0,226.75,226.91,226.13,226.33,167436.0
2021-08-19 11:55:00,226.3,226.75,226.25,226.67,178242.0,226.3,226.75,226.25,226.67,178242.0
2021-08-19 12:00:00,226.67,227.0,226.53,226.57,205098.0,226.67,227.0,226.53,226.57,205098.0
2021-08-19 12:05:00,226.56,226.71,225.87,225.91,277371.0,226.56,226.71,225.87,225.91,277371.0
2021-08-19 12:10:00,225.9,226.22,225.65,225.71,231789.0,225.9,226.22,225.65,225.71,231789.0
2021-08-19 12:15:00,225.76,225.91,225.54,225.58,101337.0,225.76,225.91,225.54,225.58,101337.0
2021-08-19 12:20:00,225.62,225.99,225.5,225.57,177624.0,225.62,225.99,225.5,225.57,177624.0
2021-08-19 12:25:00,225.59,225.92,225.52,225.78,108294.0,225.59,225.92,225.52,225.78,108294.0
2021-08-19 12:30:00,225.78,226.2,225.68,226.13,191673.0,225.78,226.2,225.68,226.13,191673.0
2021-08-19 12:35:00,226.09,226.36,225.9,226.23,127005.0,226.09,226.36,225.9,226.23,127005.0
2021-08-19 12:40:00,226.23,226.36,226.0,226.05,91875.0,226.23,226.36,226.0,226.05,91875.0
2021-08-19 12:45:00,226.1,226.23,225.65,225.84,141165.0,226.1,226.23,225.65,225.84,141165.0
2021-08-19 12:50:00,225.83,226.2,225.67,225.98,118701.0,225.83,226.2,225.67,225.98,118701.0
2021-08-19 12:55:00,226.01,226.65,226.01,226.52,242448.0,226.01,226.65,226.01,226.52,242448.0
2021-08-19 13:00:00,226.5,226.58,225.86,225.86,193866.0,226.5,226.58,225.86,225.86,193866.0
2021-08-19 13:05:00,225.89,226.1,225.84,225.92,83748.0,225.89,226.1,225.84,225.92,83748.0
2021-08-19 13:10:00,225.97,226.29,225.87,226.29,81168.0,225.97,226.29,225.87,226.29,81168.0
2021-08-19 13:15:00,226.23,226.53,226.23,226.44,89265.0,226.23,226.53,226.23,226.44,89265.0
2021-08-19 13:20:00,226.45,226.69,226.1,226.28,117612.0,226.45,226.69,226.1,226.28,117612.0
2021-08-19 13:25:00,226.33,226.39,226.02,226.07,76131.0,226.33,226.39,226.02,226.07,76131.0
2021-08-19 13:30:00,226.19,226.19,225.92,226.14,77223.0,226.19,226.19,225.92,226.14,77223.0
2021-08-19 13:35:00,226.04,226.04,225.22,225.25,246474.0,226.04,226.04,225.22,225.25,246474.0
2021-08-19 13:40:00,225.31,225.86,225.18,225.86,317181.0,225.31,225.86,225.18,225.86,317181.0
2021-08-19 13:45:00,225.88,225.92,225.65,225.85,66126.0,225.88,225.92,225.65,225.85,66126.0
2021-08-19 13:50:00,225.89,225.98,225.7,225.82,86949.0,225.89,225.98,225.7,225.82,86949.0
2021-08-19 13:55:00,225.85,225.85,225.19,225.3,141153.0,225.85,225.85,225.19,225.3,141153.0
2021-08-19 14:00:00,225.3,225.58,224.83,224.9,248397.0,225.3,225.58,224.83,224.9,248397.0
2021-08-19 14:05:00,224.86,225.06,224.56,224.77,426729.0,224.86,225.06,224.56,224.77,426729.0
2021-08-19 14:10:00,224.83,225.11,224.54,224.82,215763.0,224.83,225.11,224.54,224.82,215763.0
2021-08-19 14:15:00,224.73,224.83,224.42,224.76,220842.0,224.73,224.83,224.42,224.76,220842.0
2021-08-19 14:20:00,224.68,224.7,224.04,224.53,253386.0,224.68,224.7,224.04,224.53,253386.0
2021-08-19 14:25:00,224.51,224.79,223.46,223.56,380697.0,224.51,224.79,223.46,223.56,380697.0
2021-08-19 14:30:00,223.54,223.54,222.53,223.37,650169.0,223.54,223.54,222.53,223.37,650169.0
2021-08-19 14:35:00,223.4,223.96,223.29,223.57,339570.0,223.4,223.96,223.29,223.57,339570.0
2021-08-19 14:40:00,223.56,223.9,223.21,223.6,274965.0,223.56,223.9,223.21,223.6,274965.0
2021-08-19 14:45:00,223.65,224.34,223.37,224.24,357327.0,223.65,224.34,223.37,224.24,357327.0
2021-08-19 14:50:00,224.13,224.77,223.22,224.61,239559.0,224.13,224.77,223.22,224.61,239559.0
2021-08-19 14:55:00,224.59,224.67,224.13,224.46,228984.0,224.59,224.67,224.13,224.46,228984.0
2021-08-19 15:00:00,224.41,225.16,224.4,224.99,290544.0,224.41,225.16,224.4,224.99,290544.0
2021-08-19 15:05:00,224.95,225.12,224.53,224.74,173268.0,224.95,225.12,224.53,224.74,173268.0
2021-08-19 15:10:00,224.73,225.16,224.73,225.04,174489.0,224.73,225.16,224.73,225.04,174489.0
2021-08-19 15:15:00,225.07,225.47,224.93,225.2,217995.0,225.07,225.47,224.93,225.2,217995.0
2021-08-19 15:20:00,225.21,225.49,225.18,225.27,159333.0,225.21,225.49,225.18,225.27,159333.0
2021-08-19 15:25:00,225.28,225.45,225.14,225.33,138870.0,225.28,225.45,225.14,225.33,138870.0
2021-08-19 15:30:00,225.37,225.63,225.26,225.62,164865.0,225.37,225.63,225.26,225.62,164865.0
2021-08-19 15:35:00,225.64,225.76,224.94,225.0,295866.0,225.64,225.76,224.94,225.0,295866.0
2021-08-19 15:40:00,225.0,225.04,224.44,224.83,277281.0,225.0,225.04,224.44,224.83,277281.0
2021-08-19 15:45:00,224.82,224.88,223.91,224.46,306573.0,224.82,224.88,223.91,224.46,306573.0
2021-08-19 15:50:00,224.46,224.83,224.33,224.54,268854.0,224.46,224.83,224.33,224.54,268854.0
2021-08-19 15:55:00,224.57,224.8,224.09,224.49,607413.0,224.57,224.8,224.09,224.49,607413.0
2021-08-20 09:30:00,227.62,230.71,227.27,229.22,2586195.0,227.62,230.71,227.27,229.22,2586195.0
2021-08-20 09:35:00,229.15,229.67,228.0,228.86,1417650.0,229.15,229.67,228.0,228.86,1417650.0
2021-08-20 09:40:00,228.88,229.35,228.24,228.86,501945.0,228.88,229.35,228.24,228.86,501945.0
2021-08-20 09:45:00,228.85,229.66,227.21,227.49,972327.0,228.85,229.66,227.21,227.49,972327.0
2021-08-20 09:50:00,227.45,228.12,227.01,227.35,756411.0,227.45,228.12,227.01,227.35,756411.0
2021-08-20 09:55:00,227.34,227.52,226.47,227.05,549897.0,227.34,227.52,226.47,227.05,549897.0
2021-08-20 10:00:00,227.05,227.6,226.5,226.61,447201.0,227.05,227.6,226.5,226.61,447201.0
2021-08-20 10:05:00,226.63,226.98,226.01,226.64,570744.0,226.63,226.98,226.01,226.64,570744.0
2021-08-20 10:10:00,226.61,226.75,225.88,226.14,316692.0,226.61,226.75,225.88,226.14,316692.0
2021-08-20 10:15:00,226.23,227.0,226.23,226.43,389460.0,226.23,227.0,226.23,226.43,389460.0
2021-08-20 10:20:00,226.38,226.59,225.84,225.84,384294.0,226.38,226.59,225.84,225.84,384294.0
2021-08-20 10:25:00,225.84,226.17,225.63,225.85,278178.0,225.84,226.17,225.63,225.85,278178.0
2021-08-20 10:30:00,225.84,226.33,225.64,226.33,249774.0,225.84,226.33,225.64,226.33,249774.0
2021-08-20 10:35:00,226.33,226.41,225.6,225.72,276924.0,226.33,226.41,225.6,225.72,276924.0
2021-08-20 10:40:00,225.78,225.95,225.47,225.53,229713.0,225.78,225.95,225.47,225.53,229713.0
2021-08-20 10:45:00,225.54,226.29,225.52,226.26,245313.0,225.54,226.29,225.52,226.26,245313.0
2021-08-20 10:50:00,226.26,226.34,225.57,225.77,218859.0,226.26,226.34,225.57,225.77,218859.0
2021-08-20 10:55:00,225.72,226.06,225.67,225.82,207093.0,225.72,226.06,225.67,225.82,207093.0
2021-08-20 11:00:00,225.88,226.0,225.63,225.63,232416.0,225.88,226.0,225.63,225.63,232416.0
2021-08-20 11:05:00,225.6,225.66,224.85,224.89,575847.0,225.6,225.66,224.85,224.89,575847.0
2021-08-20 11:10:00,224.87,225.16,224.57,225.05,349827.0,224.87,225.16,224.57,225.05,349827.0
2021-08-20 11:15:00,225.05,225.22,224.82,224.91,257052.0,225.05,225.22,224.82,224.91,257052.0
2021-08-20 11:20:00,224.95,225.56,224.95,225.5,344685.0,224.95,225.56,224.95,225.5,344685.0
2021-08-20 11:25:00,225.49,225.57,225.13,225.39,285711.0,225.49,225.57,225.13,225.39,285711.0
2021-08-20 11:30:00,225.39,226.31,225.39,226.29,407904.0,225.39,226.31,225.39,226.29,407904.0
2021-08-20 11:35:00,226.31,226.67,225.8,226.59,508146.0,226.31,226.67,225.8,226.59,508146.0
2021-08-20 11:40:00,226.55,226.67,225.9,226.08,284241.0,226.55,226.67,225.9,226.08,284241.0
2021-08-20 11:45:00,226.11,226.13,225.71,225.8,218685.0,226.11,226.13,225.71,225.8,218685.0
2021-08-20 11:50:00,225.87,226.03,224.93,224.94,260163.0,225.87,226.03,224.93,224.94,260163.0
2021-08-20 11:55:00,224.98,225.13,224.79,224.94,270888.0,224.98,225.13,224.79,224.94,270888.0
2021-08-20 12:00:00,224.99,225.3,224.8,225.3,191523.0,224.99,225.3,224.8,225.3,191523.0
2021-08-20 12:05:00,225.28,225.45,224.96,225.14,194619.0,225.28,225.45,224.96,225.14,194619.0
2021-08-20 12:10:00,225.14,225.42,225.07,225.29,141924.0,225.14,225.42,225.07,225.29,141924.0
2021-08-20 12:15:00,225.29,225.78,225.28,225.73,202083.0,225.29,225.78,225.28,225.73,202083.0
2021-08-20 12:20:00,225.76,225.76,225.45,225.56,68763.0,225.76,225.76,225.45,225.56,68763.0
2021-08-20 12:25:00,225.66,225.81,225.46,225.79,142446.0,225.66,225.81,225.46,225.79,142446.0
2021-08-20 12:30:00,225.79,226.0,225.56,225.65,230619.0,225.79,226.0,225.56,225.65,230619.0
2021-08-20 12:35:00,225.62,225.83,225.45,225.69,151416.0,225.62,225.83,225.45,225.69,151416.0
2021-08-20 12:40:00,225.7,225.79,225.5,225.67,61386.0,225.7,225.79,225.5,225.67,61386.0
2021-08-20 12:45:00,225.64,225.8,225.56,225.57,89358.0,225.64,225.8,225.56,225.57,89358.0
2021-08-20 12:50:00,225.62,225.96,225.57,225.81,164571.0,225.62,225.96,225.57,225.81,164571.0
2021-08-20 12:55:00,225.82,225.96,225.58,225.79,132162.0,225.82,225.96,225.58,225.79,132162.0
2021-08-20 13:00:00,225.76,225.85,225.38,225.57,98403.0,225.76,225.85,225.38,225.57,98403.0
2021-08-20 13:05:00,225.57,225.77,225.39,225.52,104406.0,225.57,225.77,225.39,225.52,104406.0
2021-08-20 13:10:00,225.57,226.13,225.57,226.12,123399.0,225.57,226.13,225.57,226.12,123399.0
2021-08-20 13:15:00,226.11,226.17,225.9,226.0,183168.0,226.11,226.17,225.9,226.0,183168.0
2021-08-20 13:20:00,225.91,226.09,225.86,225.92,130830.0,225.91,226.09,225.86,225.92,130830.0
2021-08-20 13:25:00,225.92,226.15,225.81,225.83,124071.0,225.92,226.15,225.81,225.83,124071.0
2021-08-20 13:30:00,225.86,226.06,225.73,225.81,106449.0,225.86,226.06,225.73,225.81,106449.0
2021-08-20 13:35:00,225.83,225.83,225.57,225.6,124002.0,225.83,225.83,225.57,225.6,124002.0
2021-08-20 13:40:00,225.6,225.85,225.55,225.79,108453.0,225.6,225.85,225.55,225.79,108453.0
2021-08-20 13:45:00,225.79,225.87,225.63,225.73,132876.0,225.79,225.87,225.63,225.73,132876.0
2021-08-20 13:50:00,225.73,225.8,225.23,225.43,192003.0,225.73,225.8,225.23,225.43,192003.0
2021-08-20 13:55:00,225.44,225.45,224.97,225.17,283836.0,225.44,225.45,224.97,225.17,283836.0
2021-08-20 14:00:00,225.19,225.56,225.17,225.44,163782.0,225.19,225.56,225.17,225.44,163782.0
2021-08-20 14:05:00,225.47,225.63,225.34,225.47,72855.0,225.47,225.63,225.34,225.47,72855.0
2021-08-20 14:10:00,225.5,225.59,225.4,225.48,54699.0,225.5,225.59,225.4,225.48,54699.0
2021-08-20 14:15:00,225.48,225.87,225.38,225.83,110154.0,225.48,225.87,225.38,225.83,110154.0
2021-08-20 14:20:00,225.81,225.93,225.65,225.75,128964.0,225.81,225.93,225.65,225.75,128964.0
2021-08-20 14:25:00,225.82,226.36,225.79,226.03,285351.0,225.82,226.36,225.79,226.03,285351.0
2021-08-20 14:30:00,226.0,226.17,225.84,226.11,193590.0,226.0,226.17,225.84,226.11,193590.0
2021-08-20 14:35:00,226.1,226.3,225.87,226.0,222123.0,226.1,226.3,225.87,226.0,222123.0
2021-08-20 14:40:00,225.98,226.13,225.86,225.92,117060.0,225.98,226.13,225.86,225.92,117060.0
2021-08-20 14:45:00,225.91,226.14,225.82,226.09,117255.0,225.91,226.14,225.82,226.09,117255.0
2021-08-20 14:50:00,226.11,226.5,226.08,226.38,215055.0,226.11,226.5,226.08,226.38,215055.0
2021-08-20 14:55:00,226.36,226.7,226.28,226.61,276717.0,226.36,226.7,226.28,226.61,276717.0
2021-08-20 15:00:00,226.62,226.79,226.53,226.64,263106.0,226.62,226.79,226.53,226.64,263106.0
2021-08-20 15:05:00,226.63,226.74,226.53,226.68,194751.0,226.63,226.74,226.53,226.68,194751.0
2021-08-20 15:10:00,226.67,227.18,226.67,227.03,314814.0,226.67,227.18,226.67,227.03,314814.0
2021-08-20 15:15:00,227.03,227.14,226.91,227.0,188490.0,227.03,227.14,226.91,227.0,188490.0
2021-08-20 15:20:00,226.98,227.02,226.74,226.92,209463.0,226.98,227.02,226.74,226.92,209463.0
2021-08-20 15:25:00,226.91,226.92,226.41,226.58,287244.0,226.91,226.92,226.41,226.58,287244.0
2021-08-20 15:30:00,226.58,226.97,226.56,226.94,189396.0,226.58,226.97,226.56,226.94,189396.0
2021-08-20 15:35:00,226.93,227.04,226.79,226.84,239595.0,226.93,227.04,226.79,226.84,239595.0
2021-08-20 15:40:00,226.86,226.98,226.7,226.74,214341.0,226.86,226.98,226.7,226.74,214341.0
2021-08-20 15:45:00,226.76,226.85,226.58,226.76,293025.0,226.76,226.85,226.58,226.76,293025.0
2021-08-20 15:50:00,226.78,226.88,226.56,226.7,506985.0,226.78,226.88,226.56,226.7,506985.0
2021-08-20 15:55:00,226.75,226.82,226.59,226.7,878607.0,226.75,226.82,226.59,226.7,878607.0
2021-08-23 09:30:00,228.52,228.65,226.92,227.36,1111179.0,228.52,228.65,226.92,227.36,1111179.0
2021-08-23 09:35:00,227.32,227.63,227.03,227.39,467610.0,227.32,227.63,227.03,227.39,467610.0
2021-08-23 09:40:00,227.4,229.26,227.26,229.0,761532.0,227.4,229.26,227.26,229.0,761532.0
2021-08-23 09:45:00,229.0,231.16,228.93,230.9,1403217.0,229.0,231.16,228.93,230.9,1403217.0
2021-08-23 09:50:00,230.95,232.48,230.8,232.01,1521015.0,230.95,232.48,230.8,232.01,1521015.0
2021-08-23 09:55:00,232.05,232.4,231.45,231.5,1039620.0,232.05,232.4,231.45,231.5,1039620.0
2021-08-23 10:00:00,231.5,232.77,231.46,232.7,1295607.0,231.5,232.77,231.46,232.7,1295607.0
2021-08-23 10:05:00,232.7,233.08,232.4,232.75,992571.0,232.7,233.08,232.4,232.75,992571.0
2021-08-23 10:10:00,232.78,233.0,232.25,232.95,705399.0,232.78,233.0,232.25,232.95,705399.0
2021-08-23 10:15:00,232.92,233.74,232.92,233.24,1326267.0,232.92,233.74,232.92,233.24,1326267.0
2021-08-23 10:20:00,233.21,234.58,233.19,234.33,1155996.0,233.21,234.58,233.19,234.33,1155996.0
2021-08-23 10:25:00,234.29,234.9,234.04,234.25,921024.0,234.29,234.9,234.04,234.25,921024.0
2021-08-23 10:30:00,234.22,234.33,233.68,234.16,985761.0,234.22,234.33,233.68,234.16,985761.0
2021-08-23 10:35:00,234.1,235.17,234.0,235.17,1250421.0,234.1,235.17,234.0,235.17,1250421.0
2021-08-23 10:40:00,235.18,235.23,234.36,234.84,477174.0,235.18,235.23,234.36,234.84,477174.0
2021-08-23 10:45:00,234.88,235.11,234.6,234.83,487056.0,234.88,235.11,234.6,234.83,487056.0
2021-08-23 10:50:00,234.8,235.47,234.69,235.41,494388.0,234.8,235.47,234.69,235.41,494388.0
2021-08-23 10:55:00,235.4,235.45,235.11,235.25,458181.0,235.4,235.45,235.11,235.25,458181.0
2021-08-23 11:00:00,235.28,235.59,234.47,234.5,496806.0,235.28,235.59,234.47,234.5,496806.0
2021-08-23 11:05:00,234.48,234.65,233.88,234.07,675696.0,234.48,234.65,233.88,234.07,675696.0
2021-08-23 11:10:00,234.08,234.55,233.81,234.15,704982.0,234.08,234.55,233.81,234.15,704982.0
2021-08-23 11:15:00,234.17,234.4,233.98,234.22,308844.0,234.17,234.4,233.98,234.22,308844.0
2021-08-23 11:20:00,234.24,234.93,234.22,234.81,344262.0,234.24,234.93,234.22,234.81,344262.0
2021-08-23 11:25:00,234.81,235.0,234.71,234.99,200535.0,234.81,235.0,234.71,234.99,200535.0
2021-08-23 11:30:00,234.99,235.18,234.69,235.13,513771.0,234.99,235.18,234.69,235.13,513771.0
2021-08-23 11:35:00,235.13,235.57,234.99,235.41,460773.0,235.13,235.57,234.99,235.41,460773.0
2021-08-23 11:40:00,235.43,235.83,235.34,235.67,421839.0,235.43,235.83,235.34,235.67,421839.0
2021-08-23 11:45:00,235.66,235.9,235.51,235.7,320925.0,235.66,235.9,235.51,235.7,320925.0
2021-08-23 11:50:00,235.69,236.23,235.68,236.16,530040.0,235.69,236.23,235.68,236.16,530040.0
2021-08-23 11:55:00,236.13,236.55,236.06,236.37,608106.0,236.13,236.55,236.06,236.37,608106.0
2021-08-23 12:00:00,236.35,236.75,236.23,236.74,609672.0,236.35,236.75,236.23,236.74,609672.0
2021-08-23 12:05:00,236.76,236.9,236.57,236.9,494391.0,236.76,236.9,236.57,236.9,494391.0
2021-08-23 12:10:00,236.9,236.95,235.98,236.07,725190.0,236.9,236.95,235.98,236.07,725190.0
2021-08-23 12:15:00,236.07,236.13,235.83,235.98,473310.0,236.07,236.13,235.83,235.98,473310.0
2021-08-23 12:20:00,236.0,236.19,235.68,235.93,301941.0,236.0,236.19,235.68,235.93,301941.0
2021-08-23 12:25:00,235.93,236.26,235.75,235.91,216141.0,235.93,236.26,235.75,235.91,216141.0
2021-08-23 12:30:00,235.9,236.5,235.8,236.42,228222.0,235.9,236.5,235.8,236.42,228222.0
2021-08-23 12:35:00,236.43,236.49,236.17,236.22,213492.0,236.43,236.49,236.17,236.22,213492.0
2021-08-23 12:40:00,236.21,236.73,236.2,236.63,348075.0,236.21,236.73,236.2,236.63,348075.0
2021-08-23 12:45:00,236.59,236.67,236.17,236.24,197907.0,236.59,236.67,236.17,236.24,197907.0
2021-08-23 12:50:00,236.24,236.5,236.2,236.36,191121.0,236.24,236.5,236.2,236.36,191121.0
2021-08-23 12:55:00,236.33,236.38,236.01,236.2,183924.0,236.33,236.38,236.01,236.2,183924.0
2021-08-23 13:00:00,236.23,236.23,235.78,235.98,201627.0,236.23,236.23,235.78,235.98,201627.0
2021-08-23 13:05:00,235.97,236.19,235.75,236.04,162756.0,235.97,236.19,235.75,236.04,162756.0
2021-08-23 13:10:00,236.07,236.41,236.07,236.25,221931.0,236.07,236.41,236.07,236.25,221931.0
2021-08-23 13:15:00,236.23,236.53,235.95,236.31,248775.0,236.23,236.53,235.95,236.31,248775.0
2021-08-23 13:20:00,236.32,236.57,236.24,236.53,148437.0,236.32,236.57,236.24,236.53,148437.0
2021-08-23 13:25:00,236.55,237.04,236.53,237.04,679116.0,236.55,237.04,236.53,237.04,679116.0
2021-08-23 13:30:00,237.06,237.38,236.86,236.96,455637.0,237.06,237.38,236.86,236.96,455637.0
2021-08-23 13:35:00,236.95,236.97,236.56,236.64,259611.0,236.95,236.97,236.56,236.64,259611.0
2021-08-23 13:40:00,236.66,236.83,236.43,236.51,284268.0,236.66,236.83,236.43,236.51,284268.0
2021-08-23 13:45:00,236.52,236.87,236.49,236.62,273273.0,236.52,236.87,236.49,236.62,273273.0
2021-08-23 13:50:00,236.62,236.74,236.32,236.39,212733.0,236.62,236.74,236.32,236.39,212733.0
2021-08-23 13:55:00,236.38,236.48,236.19,236.43,156141.0,236.38,236.48,236.19,236.43,156141.0
2021-08-23 14:00:00,236.46,236.63,236.4,236.6,147276.0,236.46,236.63,236.4,236.6,147276.0
2021-08-23 14:05:00,236.62,236.87,236.52,236.69,398157.0,236.62,236.87,236.52,236.69,398157.0
2021-08-23 14:10:00,236.69,236.87,236.58,236.78,260931.0,236.69,236.87,236.58,236.78,260931.0
2021-08-23 14:15:00,236.76,236.8,236.52,236.64,179340.0,236.76,236.8,236.52,236.64,179340.0
2021-08-23 14:20:00,236.63,236.67,236.26,236.32,156222.0,236.63,236.67,236.26,236.32,156222.0
2021-08-23 14:25:00,236.34,236.58,236.23,236.47,241890.0,236.34,236.58,236.23,236.47,241890.0
2021-08-23 14:30:00,236.47,236.7,236.18,236.27,182403.0,236.47,236.7,236.18,236.27,182403.0
2021-08-23 14:35:00,236.27,236.35,235.94,236.17,182643.0,236.27,236.35,235.94,236.17,182643.0
2021-08-23 14:40:00,236.14,236.29,235.98,236.29,214986.0,236.14,236.29,235.98,236.29,214986.0
2021-08-23 14:45:00,236.27,236.46,236.16,236.38,326598.0,236.27,236.46,236.16,236.38,326598.0
2021-08-23 14:50:00,236.36,236.4,236.03,236.29,141660.0,236.36,236.4,236.03,236.29,141660.0
2021-08-23 14:55:00,236.33,236.46,236.19,236.43,168234.0,236.33,236.46,236.19,236.43,168234.0
2021-08-23 15:00:00,236.41,236.52,236.2,236.32,140115.0,236.41,236.52,236.2,236.32,140115.0
2021-08-23 15:05:00,236.32,236.34,235.97,236.1,145929.0,236.32,236.34,235.97,236.1,145929.0
2021-08-23 15:10:00,236.09,236.09,235.84,235.84,202086.0,236.09,236.09,235.84,235.84,202086.0
2021-08-23 15:15:00,235.9,236.0,235.37,235.37,464025.0,235.9,236.0,235.37,235.37,464025.0
2021-08-23 15:20:00,235.37,235.66,235.35,235.49,315453.0,235.37,235.66,235.35,235.49,315453.0
2021-08-23 15:25:00,235.5,235.68,234.92,234.93,548640.0,235.5,235.68,234.92,234.93,548640.0
2021-08-23 15:30:00,234.95,235.13,234.76,234.99,545388.0,234.95,235.13,234.76,234.99,545388.0
2021-08-23 15:35:00,235.01,235.5,234.93,235.42,252105.0,235.01,235.5,234.93,235.42,252105.0
2021-08-23 15:40:00,235.37,235.41,235.03,235.05,394032.0,235.37,235.41,235.03,235.05,394032.0
2021-08-23 15:45:00,235.06,235.45,235.01,235.42,554130.0,235.06,235.45,235.01,235.42,554130.0
2021-08-23 15:50:00,235.43,235.86,235.3,235.68,599646.0,235.43,235.86,235.3,235.68,599646.0
2021-08-23 15:55:00,235.67,235.67,235.3,235.39,634353.0,235.67,235.67,235.3,235.39,634353.0
2021-08-24 09:30:00,236.93,237.26,234.46,235.0,1512330.0,236.93,237.26,234.46,235.0,1512330.0
2021-08-24 09:35:00,234.96,235.92,234.67,235.21,885297.0,234.96,235.92,234.67,235.21,885297.0
2021-08-24 09:40:00,235.17,236.48,235.02,236.18,992547.0,235.17,236.48,235.02,236.18,992547.0
2021-08-24 09:45:00,236.23,236.42,234.63,234.64,569901.0,236.23,236.42,234.63,234.64,569901.0
2021-08-24 09:50:00,234.64,235.13,234.21,235.0,669987.0,234.64,235.13,234.21,235.0,669987.0
2021-08-24 09:55:00,234.95,235.11,234.74,234.87,293964.0,234.95,235.11,234.74,234.87,293964.0
2021-08-24 10:00:00,234.85,237.15,234.77,237.09,1023270.0,234.85,237.15,234.77,237.09,1023270.0
2021-08-24 10:05:00,237.1,238.4,236.85,238.21,1908306.0,237.1,238.4,236.85,238.21,1908306.0
2021-08-24 10:10:00,238.21,238.26,237.0,237.17,864357.0,238.21,238.26,237.0,237.17,864357.0
2021-08-24 10:15:00,237.17,237.33,236.77,236.9,842340.0,237.17,237.33,236.77,236.9,842340.0
2021-08-24 10:20:00,236.9,237.17,236.46,236.58,655017.0,236.9,237.17,236.46,236.58,655017.0
2021-08-24 10:25:00,236.57,236.86,235.79,235.85,632883.0,236.57,236.86,235.79,235.85,632883.0
2021-08-24 10:30:00,235.84,236.2,235.77,235.99,399702.0,235.84,236.2,235.77,235.99,399702.0
2021-08-24 10:35:00,235.97,236.33,235.86,236.04,293115.0,235.97,236.33,235.86,236.04,293115.0
2021-08-24 10:40:00,236.02,236.17,235.42,235.56,345918.0,236.02,236.17,235.42,235.56,345918.0
2021-08-24 10:45:00,235.53,235.6,235.17,235.47,635652.0,235.53,235.6,235.17,235.47,635652.0
2021-08-24 10:50:00,235.46,236.44,235.29,236.33,544488.0,235.46,236.44,235.29,236.33,544488.0
2021-08-24 10:55:00,236.34,236.4,235.61,235.74,311721.0,236.34,236.4,235.61,235.74,311721.0
2021-08-24 11:00:00,235.7,235.77,235.32,235.41,300774.0,235.7,235.77,235.32,235.41,300774.0
2021-08-24 11:05:00,235.46,235.96,235.32,235.64,342111.0,235.46,235.96,235.32,235.64,342111.0
2021-08-24 11:10:00,235.62,235.66,235.4,235.53,169512.0,235.62,235.66,235.4,235.53,169512.0
2021-08-24 11:15:00,235.52,235.68,235.38,235.43,136587.0,235.52,235.68,235.38,235.43,136587.0
2021-08-24 11:20:00,235.39,235.47,235.2,235.3,210807.0,235.39,235.47,235.2,235.3,210807.0
2021-08-24 11:25:00,235.28,235.36,234.74,235.29,461694.0,235.28,235.36,234.74,235.29,461694.0
2021-08-24 11:30:00,235.27,235.41,235.09,235.36,181182.0,235.27,235.41,235.09,235.36,181182.0
2021-08-24 11:35:00,235.33,235.83,235.2,235.47,420735.0,235.33,235.83,235.2,235.47,420735.0
2021-08-24 11:40:00,235.44,235.58,235.22,235.37,157149.0,235.44,235.58,235.22,235.37,157149.0
2021-08-24 11:45:00,235.33,235.5,235.03,235.44,159234.0,235.33,235.5,235.03,235.44,159234.0
2021-08-24 11:50:00,235.47,235.84,235.42,235.81,244248.0,235.47,235.84,235.42,235.81,244248.0
2021-08-24 11:55:00,235.78,236.3,235.73,235.99,310059.0,235.78,236.3,235.73,235.99,310059.0
2021-08-24 12:00:00,235.99,236.1,235.88,236.07,120972.0,235.99,236.1,235.88,236.07,120972.0
2021-08-24 12:05:00,236.06,236.09,235.89,235.94,56106.0,236.06,236.09,235.89,235.94,56106.0
2021-08-24 12:10:00,235.95,236.76,235.93,236.42,399564.0,235.95,236.76,235.93,236.42,399564.0
2021-08-24 12:15:00,236.42,236.43,235.96,235.97,149451.0,236.42,236.43,235.96,235.97,149451.0
2021-08-24 12:20:00,235.96,236.08,235.88,236.05,91764.0,235.96,236.08,235.88,236.05,91764.0
2021-08-24 12:25:00,236.05,236.25,235.98,236.08,125352.0,236.05,236.25,235.98,236.08,125352.0
2021-08-24 12:30:00,236.08,236.16,235.7,236.09,157221.0,236.08,236.16,235.7,236.09,157221.0
2021-08-24 12:35:00,236.13,236.32,236.06,236.25,100680.0,236.13,236.32,236.06,236.25,100680.0
2021-08-24 12:40:00,236.24,236.25,236.05,236.12,107088.0,236.24,236.25,236.05,236.12,107088.0
2021-08-24 12:45:00,236.12,236.17,235.77,235.81,110853.0,236.12,236.17,235.77,235.81,110853.0
2021-08-24 12:50:00,235.79,235.9,235.58,235.76,114732.0,235.79,235.9,235.58,235.76,114732.0
2021-08-24 12:55:00,235.77,235.82,235.51,235.69,114549.0,235.77,235.82,235.51,235.69,114549.0
2021-08-24 13:00:00,235.68,235.77,235.51,235.51,85104.0,235.68,235.77,235.51,235.51,85104.0
2021-08-24 13:05:00,235.6,235.62,235.34,235.45,79788.0,235.6,235.62,235.34,235.45,79788.0
2021-08-24 13:10:00,235.45,235.5,235.14,235.36,209496.0,235.45,235.5,235.14,235.36,209496.0
2021-08-24 13:15:00,235.34,235.69,235.34,235.67,102681.0,235.34,235.69,235.34,235.67,102681.0
2021-08-24 13:20:00,235.67,235.77,235.45,235.45,93318.0,235.67,235.77,235.45,235.45,93318.0
2021-08-24 13:25:00,235.41,235.5,235.27,235.45,56151.0,235.41,235.5,235.27,235.45,56151.0
2021-08-24 13:30:00,235.43,235.61,235.25,235.26,71481.0,235.43,235.61,235.25,235.26,71481.0
2021-08-24 13:35:00,235.28,235.67,235.2,235.65,74124.0,235.28,235.67,235.2,235.65,74124.0
2021-08-24 13:40:00,235.64,235.82,235.42,235.46,120801.0,235.64,235.82,235.42,235.46,120801.0
2021-08-24 13:45:00,235.44,235.51,235.32,235.43,75396.0,235.44,235.51,235.32,235.43,75396.0
2021-08-24 13:50:00,235.38,235.69,235.37,235.62,97212.0,235.38,235.69,235.37,235.62,97212.0
2021-08-24 13:55:00,235.6,235.8,235.49,235.49,72876.0,235.6,235.8,235.49,235.49,72876.0
2021-08-24 14:00:00,235.52,235.7,235.36,235.52,91218.0,235.52,235.7,235.36,235.52,91218.0
2021-08-24 14:05:00,235.52,235.69,235.41,235.58,73266.0,235.52,235.69,235.41,235.58,73266.0
2021-08-24 14:10:00,235.58,235.66,235.5,235.55,96366.0,235.58,235.66,235.5,235.55,96366.0
2021-08-24 14:15:00,235.53,235.92,235.52,235.83,163653.0,235.53,235.92,235.52,235.83,163653.0
2021-08-24 14:20:00,235.84,235.84,235.28,235.39,210000.0,235.84,235.84,235.28,235.39,210000.0
2021-08-24 14:25:00,235.41,235.7,235.41,235.67,90696.0,235.41,235.7,235.41,235.67,90696.0
2021-08-24 14:30:00,235.67,235.75,235.52,235.58,63705.0,235.67,235.75,235.52,235.58,63705.0
2021-08-24 14:35:00,235.6,235.61,235.33,235.37,128439.0,235.6,235.61,235.33,235.37,128439.0
2021-08-24 14:40:00,235.39,235.75,235.34,235.67,149958.0,235.39,235.75,235.34,235.67,149958.0
2021-08-24 14:45:00,235.7,235.78,235.55,235.78,79140.0,235.7,235.78,235.55,235.78,79140.0
2021-08-24 14:50:00,235.81,236.12,235.71,236.08,161691.0,235.81,236.12,235.71,236.08,161691.0
2021-08-24 14:55:00,236.08,236.24,235.83,235.89,231687.0,236.08,236.24,235.83,235.89,231687.0
2021-08-24 15:00:00,235.86,236.53,235.76,236.5,340827.0,235.86,236.53,235.76,236.5,340827.0
2021-08-24 15:05:00,236.49,236.59,236.13,236.15,214998.0,236.49,236.59,236.13,236.15,214998.0
2021-08-24 15:10:00,236.15,236.33,236.14,236.26,105357.0,236.15,236.33,236.14,236.26,105357.0
2021-08-24 15:15:00,236.24,236.37,236.13,236.33,135003.0,236.24,236.37,236.13,236.33,135003.0
2021-08-24 15:20:00,236.34,236.44,236.21,236.38,125877.0,236.34,236.44,236.21,236.38,125877.0
2021-08-24 15:25:00,236.37,236.44,236.12,236.24,105183.0,236.37,236.44,236.12,236.24,105183.0
2021-08-24 15:30:00,236.22,236.45,236.22,236.23,172284.0,236.22,236.45,236.22,236.23,172284.0
2021-08-24 15:35:00,236.22,236.3,236.17,236.28,103143.0,236.22,236.3,236.17,236.28,103143.0
2021-08-24 15:40:00,236.29,236.29,235.96,236.05,160779.0,236.29,236.29,235.96,236.05,160779.0
2021-08-24 15:45:00,236.04,236.36,236.04,236.23,227109.0,236.04,236.36,236.04,236.23,227109.0
2021-08-24 15:50:00,236.25,236.34,235.75,235.81,357060.0,236.25,236.34,235.75,235.81,357060.0
2021-08-24 15:55:00,235.82,236.37,235.81,236.16,516447.0,235.82,236.37,235.81,236.16,516447.0
2021-08-25 09:30:00,235.67,236.02,234.67,235.31,930714.0,235.67,236.02,234.67,235.31,930714.0
2021-08-25 09:35:00,235.35,237.69,235.21,237.41,1089129.0,235.35,237.69,235.21,237.41,1089129.0
2021-08-25 09:40:00,237.41,238.0,237.15,237.33,1040229.0,237.41,238.0,237.15,237.33,1040229.0
2021-08-25 09:45:00,237.31,237.51,236.73,236.78,490455.0,237.31,237.51,236.73,236.78,490455.0
2021-08-25 09:50:00,236.79,236.82,236.27,236.47,427923.0,236.79,236.82,236.27,236.47,427923.0
2021-08-25 09:55:00,236.47,237.06,235.74,236.01,552963.0,236.47,237.06,235.74,236.01,552963.0
2021-08-25 10:00:00,236.07,236.6,235.73,236.47,432723.0,236.07,236.6,235.73,236.47,432723.0
2021-08-25 10:05:00,236.55,236.63,235.6,235.86,303729.0,236.55,236.63,235.6,235.86,303729.0
2021-08-25 10:10:00,235.83,236.25,235.63,236.12,271155.0,235.83,236.25,235.63,236.12,271155.0
2021-08-25 10:15:00,236.17,237.35,236.17,237.05,605616.0,236.17,237.35,236.17,237.05,605616.0
2021-08-25 10:20:00,237.07,238.33,236.67,238.04,1193745.0,237.07,238.33,236.67,238.04,1193745.0
2021-08-25 10:25:00,238.08,238.08,237.05,237.38,808470.0,238.08,238.08,237.05,237.38,808470.0
2021-08-25 10:30:00,237.38,237.6,236.79,236.93,409407.0,237.38,237.6,236.79,236.93,409407.0
2021-08-25 10:35:00,236.99,237.23,236.81,237.02,219639.0,236.99,237.23,236.81,237.02,219639.0
2021-08-25 10:40:00,237.01,237.02,236.45,236.83,323703.0,237.01,237.02,236.45,236.83,323703.0
2021-08-25 10:45:00,236.8,236.8,236.33,236.59,239799.0,236.8,236.8,236.33,236.59,239799.0
2021-08-25 10:50:00,236.61,237.02,236.43,236.76,221976.0,236.61,237.02,236.43,236.76,221976.0
2021-08-25 10:55:00,236.8,237.02,236.67,236.82,133590.0,236.8,237.02,236.67,236.82,133590.0
2021-08-25 11:00:00,236.8,237.26,236.7,237.17,327885.0,236.8,237.26,236.7,237.17,327885.0
2021-08-25 11:05:00,237.14,237.53,237.0,237.05,401484.0,237.14,237.53,237.0,237.05,401484.0
2021-08-25 11:10:00,237.05,237.08,236.62,236.68,152673.0,237.05,237.08,236.62,236.68,152673.0
2021-08-25 11:15:00,236.67,236.73,236.48,236.58,133683.0,236.67,236.73,236.48,236.58,133683.0
2021-08-25 11:20:00,236.6,236.8,236.42,236.65,125112.0,236.6,236.8,236.42,236.65,125112.0
2021-08-25 11:25:00,236.66,236.92,236.58,236.83,114132.0,236.66,236.92,236.58,236.83,114132.0
2021-08-25 11:30:00,236.83,236.83,236.59,236.65,97032.0,236.83,236.83,236.59,236.65,97032.0
2021-08-25 11:35:00,236.65,237.24,236.41,236.41,313335.0,236.65,237.24,236.41,236.41,313335.0
2021-08-25 11:40:00,236.45,236.71,236.35,236.64,185355.0,236.45,236.71,236.35,236.64,185355.0
2021-08-25 11:45:00,236.65,237.02,236.65,236.7,154320.0,236.65,237.02,236.65,236.7,154320.0
2021-08-25 11:50:00,236.68,237.14,236.68,236.95,188010.0,236.68,237.14,236.68,236.95,188010.0
2021-08-25 11:55:00,236.91,237.04,236.6,236.62,122370.0,236.91,237.04,236.6,236.62,122370.0
2021-08-25 12:00:00,236.6,236.68,236.49,236.65,97566.0,236.6,236.68,236.49,236.65,97566.0
2021-08-25 12:05:00,236.64,236.92,236.6,236.84,100491.0,236.64,236.92,236.6,236.84,100491.0
2021-08-25 12:10:00,236.83,237.25,236.67,236.76,257922.0,236.83,237.25,236.67,236.76,257922.0
2021-08-25 12:15:00,236.71,236.83,236.6,236.66,102633.0,236.71,236.83,236.6,236.66,102633.0
2021-08-25 12:20:00,236.65,236.77,236.53,236.66,77070.0,236.65,236.77,236.53,236.66,77070.0
2021-08-25 12:25:00,236.68,236.73,236.4,236.71,144429.0,236.68,236.73,236.4,236.71,144429.0
2021-08-25 12:30:00,236.67,236.83,236.59,236.73,112149.0,236.67,236.83,236.59,236.73,112149.0
2021-08-25 12:35:00,236.78,237.67,236.7,237.29,517185.0,236.78,237.67,236.7,237.29,517185.0
2021-08-25 12:40:00,237.31,237.49,237.21,237.37,230616.0,237.31,237.49,237.21,237.37,230616.0
2021-08-25 12:45:00,237.37,237.6,237.12,237.22,181656.0,237.37,237.6,237.12,237.22,181656.0
2021-08-25 12:50:00,237.23,237.27,236.96,237.22,159381.0,237.23,237.27,236.96,237.22,159381.0
2021-08-25 12:55:00,237.2,237.64,237.16,237.58,225018.0,237.2,237.64,237.16,237.58,225018.0
2021-08-25 13:00:00,237.57,237.58,237.22,237.33,179784.0,237.57,237.58,237.22,237.33,179784.0
2021-08-25 13:05:00,237.41,237.45,237.16,237.45,174801.0,237.41,237.45,237.16,237.45,174801.0
2021-08-25 13:10:00,237.48,237.87,237.45,237.53,384957.0,237.48,237.87,237.45,237.53,384957.0
2021-08-25 13:15:00,237.49,237.6,237.47,237.55,128076.0,237.49,237.6,237.47,237.55,128076.0
2021-08-25 13:20:00,237.56,237.66,237.34,237.38,123867.0,237.56,237.66,237.34,237.38,123867.0
2021-08-25 13:25:00,237.39,237.42,237.2,237.28,156864.0,237.39,237.42,237.2,237.28,156864.0
2021-08-25 13:30:00,237.32,238.3,237.25,238.24,555738.0,237.32,238.3,237.25,238.24,555738.0
2021-08-25 13:35:00,238.2,238.67,237.98,238.55,496299.0,238.2,238.67,237.98,238.55,496299.0
2021-08-25 13:40:00,238.53,238.9,238.39,238.63,478299.0,238.53,238.9,238.39,238.63,478299.0
2021-08-25 13:45:00,238.65,238.83,238.27,238.45,368739.0,238.65,238.83,238.27,238.45,368739.0
2021-08-25 13:50:00,238.45,238.99,238.44,238.76,295722.0,238.45,238.99,238.44,238.76,295722.0
2021-08-25 13:55:00,238.72,238.75,238.08,238.36,328785.0,238.72,238.75,238.08,238.36,328785.0
2021-08-25 14:00:00,238.42,238.62,238.2,238.29,171957.0,238.42,238.62,238.2,238.29,171957.0
2021-08-25 14:05:00,238.32,238.53,238.21,238.35,253524.0,238.32,238.53,238.21,238.35,253524.0
2021-08-25 14:10:00,238.34,238.47,238.11,238.26,231951.0,238.34,238.47,238.11,238.26,231951.0
2021-08-25 14:15:00,238.29,238.43,238.2,238.42,150807.0,238.29,238.43,238.2,238.42,150807.0
2021-08-25 14:20:00,238.43,238.45,237.69,237.89,265827.0,238.43,238.45,237.69,237.89,265827.0
2021-08-25 14:25:00,237.9,238.17,237.88,238.03,127143.0,237.9,238.17,237.88,238.03,127143.0
2021-08-25 14:30:00,238.03,238.23,238.0,238.15,75255.0,238.03,238.23,238.0,238.15,75255.0
2021-08-25 14:35:00,238.17,238.28,238.08,238.27,97902.0,238.17,238.28,238.08,238.27,97902.0
2021-08-25 14:40:00,238.25,238.65,238.19,238.58,206559.0,238.25,238.65,238.19,238.58,206559.0
2021-08-25 14:45:00,238.54,238.61,238.37,238.47,111141.0,238.54,238.61,238.37,238.47,111141.0
2021-08-25 14:50:00,238.53,238.57,238.34,238.49,107379.0,238.53,238.57,238.34,238.49,107379.0
2021-08-25 14:55:00,238.48,238.54,238.34,238.51,120801.0,238.48,238.54,238.34,238.51,120801.0
2021-08-25 15:00:00,238.47,238.53,238.02,238.06,326214.0,238.47,238.53,238.02,238.06,326214.0
2021-08-25 15:05:00,238.05,238.07,237.81,237.95,291435.0,238.05,238.07,237.81,237.95,291435.0
2021-08-25 15:10:00,237.93,237.94,237.59,237.75,212652.0,237.93,237.94,237.59,237.75,212652.0
2021-08-25 15:15:00,237.76,237.85,237.5,237.56,146349.0,237.76,237.85,237.5,237.56,146349.0
2021-08-25 15:20:00,237.54,237.67,237.33,237.4,147723.0,237.54,237.67,237.33,237.4,147723.0
2021-08-25 15:25:00,237.35,237.67,237.33,237.64,174300.0,237.35,237.67,237.33,237.64,174300.0
2021-08-25 15:30:00,237.62,237.75,237.33,237.35,143757.0,237.62,237.75,237.33,237.35,143757.0
2021-08-25 15:35:00,237.38,237.43,236.95,236.98,245970.0,237.38,237.43,236.95,236.98,245970.0
2021-08-25 15:40:00,237.01,237.26,236.74,237.22,283311.0,237.01,237.26,236.74,237.22,283311.0
2021-08-25 15:45:00,237.2,237.32,236.9,237.04,253356.0,237.2,237.32,236.9,237.04,253356.0
2021-08-25 15:50:00,237.11,237.3,237.02,237.17,213918.0,237.11,237.3,237.02,237.17,213918.0
2021-08-25 15:55:00,237.2,237.31,236.97,237.0,489774.0,237.2,237.31,236.97,237.0,489774.0
2021-08-26 09:30:00,236.1,237.59,236.05,237.18,1025196.0,236.1,237.59,236.05,237.18,1025196.0
2021-08-26 09:35:00,237.32,237.39,236.2,236.9,531204.0,237.32,237.39,236.2,236.9,531204.0
2021-08-26 09:40:00,236.85,237.87,236.67,237.86,543351.0,236.85,237.87,236.67,237.86,543351.0
2021-08-26 09:45:00,237.81,238.19,237.38,237.62,549363.0,237.81,238.19,237.38,237.62,549363.0
2021-08-26 09:50:00,237.61,238.1,237.49,237.98,344904.0,237.61,238.1,237.49,237.98,344904.0
2021-08-26 09:55:00,237.94,238.36,237.59,237.8,441675.0,237.94,238.36,237.59,237.8,441675.0
2021-08-26 10:00:00,237.83,238.47,237.83,238.33,542100.0,237.83,238.47,237.83,238.33,542100.0
2021-08-26 10:05:00,238.33,238.33,237.67,237.95,326274.0,238.33,238.33,237.67,237.95,326274.0
2021-08-26 10:10:00,237.92,238.2,237.4,237.45,280443.0,237.92,238.2,237.4,237.45,280443.0
2021-08-26 10:15:00,237.42,237.73,237.33,237.67,246831.0,237.42,237.73,237.33,237.67,246831.0
2021-08-26 10:20:00,237.66,237.72,237.11,237.18,186759.0,237.66,237.72,237.11,237.18,186759.0
2021-08-26 10:25:00,237.16,237.23,236.27,236.67,590136.0,237.16,237.23,236.27,236.67,590136.0
2021-08-26 10:30:00,236.8,237.07,236.37,236.37,239343.0,236.8,237.07,236.37,236.37,239343.0
2021-08-26 10:35:00,236.37,237.06,236.33,236.49,249621.0,236.37,237.06,236.33,236.49,249621.0
2021-08-26 10:40:00,236.45,236.49,235.81,236.09,553713.0,236.45,236.49,235.81,236.09,553713.0
2021-08-26 10:45:00,236.17,236.17,235.33,235.38,499719.0,236.17,236.17,235.33,235.38,499719.0
2021-08-26 10:50:00,235.39,235.59,234.79,235.2,757092.0,235.39,235.59,234.79,235.2,757092.0
2021-08-26 10:55:00,235.16,235.36,235.0,235.25,424674.0,235.16,235.36,235.0,235.25,424674.0
2021-08-26 11:00:00,235.23,235.24,234.09,234.21,826275.0,235.23,235.24,234.09,234.21,826275.0
2021-08-26 11:05:00,234.21,234.58,233.73,234.58,678423.0,234.21,234.58,233.73,234.58,678423.0
2021-08-26 11:10:00,234.53,235.05,234.43,234.97,451203.0,234.53,235.05,234.43,234.97,451203.0
2021-08-26 11:15:00,234.95,235.58,234.9,235.39,524244.0,234.95,235.58,234.9,235.39,524244.0
2021-08-26 11:20:00,235.37,235.83,235.37,235.4,280884.0,235.37,235.83,235.37,235.4,280884.0
2021-08-26 11:25:00,235.43,235.59,235.02,235.12,268974.0,235.43,235.59,235.02,235.12,268974.0
2021-08-26 11:30:00,235.13,235.13,234.46,234.54,302967.0,235.13,235.13,234.46,234.54,302967.0
2021-08-26 11:35:00,234.54,235.0,234.25,234.89,338604.0,234.54,235.0,234.25,234.89,338604.0
2021-08-26 11:40:00,234.95,235.4,234.49,234.66,271509.0,234.95,235.4,234.49,234.66,271509.0
2021-08-26 11:45:00,234.61,234.8,234.4,234.47,163770.0,234.61,234.8,234.4,234.47,163770.0
2021-08-26 11:50:00,234.5,234.93,234.36,234.84,182862.0,234.5,234.93,234.36,234.84,182862.0
2021-08-26 11:55:00,234.84,235.17,234.7,235.05,244860.0,234.84,235.17,234.7,235.05,244860.0
2021-08-26 12:00:00,235.01,235.26,234.93,235.2,181893.0,235.01,235.26,234.93,235.2,181893.0
2021-08-26 12:05:00,235.2,235.33,235.0,235.03,185706.0,235.2,235.33,235.0,235.03,185706.0
2021-08-26 12:10:00,235.03,235.13,234.79,235.1,155124.0,235.03,235.13,234.79,235.1,155124.0
2021-08-26 12:15:00,235.14,235.23,234.97,235.06,131472.0,235.14,235.23,234.97,235.06,131472.0
2021-08-26 12:20:00,235.06,235.84,235.06,235.41,291027.0,235.06,235.84,235.06,235.41,291027.0
2021-08-26 12:25:00,235.38,235.55,235.31,235.47,126393.0,235.38,235.55,235.31,235.47,126393.0
2021-08-26 12:30:00,235.45,235.94,235.17,235.94,214980.0,235.45,235.94,235.17,235.94,214980.0
2021-08-26 12:35:00,235.91,235.91,235.55,235.59,160446.0,235.91,235.91,235.55,235.59,160446.0
2021-08-26 12:40:00,235.61,235.87,235.51,235.64,128523.0,235.61,235.87,235.51,235.64,128523.0
2021-08-26 12:45:00,235.58,235.59,235.34,235.5,87363.0,235.58,235.59,235.34,235.5,87363.0
2021-08-26 12:50:00,235.51,235.54,235.21,235.33,107106.0,235.51,235.54,235.21,235.33,107106.0
2021-08-26 12:55:00,235.33,235.84,235.31,235.76,155634.0,235.33,235.84,235.31,235.76,155634.0
2021-08-26 13:00:00,235.76,235.79,235.5,235.56,117333.0,235.76,235.79,235.5,235.56,117333.0
2021-08-26 13:05:00,235.6,235.67,235.41,235.49,86721.0,235.6,235.67,235.41,235.49,86721.0
2021-08-26 13:10:00,235.49,236.1,235.49,236.08,239613.0,235.49,236.1,235.49,236.08,239613.0
2021-08-26 13:15:00,236.07,236.1,235.74,235.83,176121.0,236.07,236.1,235.74,235.83,176121.0
2021-08-26 13:20:00,235.87,235.87,234.87,235.03,296499.0,235.87,235.87,234.87,235.03,296499.0
2021-08-26 13:25:00,235.02,235.23,234.92,235.14,113289.0,235.02,235.23,234.92,235.14,113289.0
2021-08-26 13:30:00,235.19,235.39,235.08,235.33,171495.0,235.19,235.39,235.08,235.33,171495.0
2021-08-26 13:35:00,235.3,235.4,235.18,235.19,85416.0,235.3,235.4,235.18,235.19,85416.0
2021-08-26 13:40:00,235.19,235.55,235.13,235.49,86664.0,235.19,235.55,235.13,235.49,86664.0
2021-08-26 13:45:00,235.45,235.57,235.0,235.02,91575.0,235.45,235.57,235.0,235.02,91575.0
2021-08-26 13:50:00,235.05,235.22,234.95,235.12,114216.0,235.05,235.22,234.95,235.12,114216.0
2021-08-26 13:55:00,235.13,235.35,235.07,235.18,78942.0,235.13,235.35,235.07,235.18,78942.0
2021-08-26 14:00:00,235.17,235.29,234.67,234.93,190752.0,235.17,235.29,234.67,234.93,190752.0
2021-08-26 14:05:00,234.98,235.0,234.8,234.8,124167.0,234.98,235.0,234.8,234.8,124167.0
2021-08-26 14:10:00,234.82,234.9,234.51,234.7,160176.0,234.82,234.9,234.51,234.7,160176.0
2021-08-26 14:15:00,234.71,234.85,234.62,234.75,168057.0,234.71,234.85,234.62,234.75,168057.0
2021-08-26 14:20:00,234.77,234.92,234.5,234.79,163200.0,234.77,234.92,234.5,234.79,163200.0
2021-08-26 14:25:00,234.78,234.92,234.69,234.77,99042.0,234.78,234.92,234.69,234.77,99042.0
2021-08-26 14:30:00,234.77,234.83,234.55,234.75,106140.0,234.77,234.83,234.55,234.75,106140.0
2021-08-26 14:35:00,234.76,234.86,234.52,234.67,78579.0,234.76,234.86,234.52,234.67,78579.0
2021-08-26 14:40:00,234.63,234.64,234.37,234.45,126918.0,234.63,234.64,234.37,234.45,126918.0
2021-08-26 14:45:00,234.46,234.49,234.2,234.2,222366.0,234.46,234.49,234.2,234.2,222366.0
2021-08-26 14:50:00,234.22,234.22,233.92,233.96,297639.0,234.22,234.22,233.92,233.96,297639.0
2021-08-26 14:55:00,233.97,234.03,233.69,233.8,239829.0,233.97,234.03,233.69,233.8,239829.0
2021-08-26 15:00:00,233.8,233.82,232.99,233.17,439776.0,233.8,233.82,232.99,233.17,439776.0
2021-08-26 15:05:00,233.17,233.33,232.7,233.03,571602.0,233.17,233.33,232.7,233.03,571602.0
2021-08-26 15:10:00,233.04,233.21,232.54,233.12,567006.0,233.04,233.21,232.54,233.12,567006.0
2021-08-26 15:15:00,233.14,233.6,232.89,233.55,446973.0,233.14,233.6,232.89,233.55,446973.0
2021-08-26 15:20:00,233.57,233.58,233.0,233.2,270327.0,233.57,233.58,233.0,233.2,270327.0
2021-08-26 15:25:00,233.2,233.52,232.92,233.5,343518.0,233.2,233.52,232.92,233.5,343518.0
2021-08-26 15:30:00,233.52,233.65,233.33,233.51,279630.0,233.52,233.65,233.33,233.51,279630.0
2021-08-26 15:35:00,233.53,233.65,233.1,233.1,318693.0,233.53,233.65,233.1,233.1,318693.0
2021-08-26 15:40:00,233.12,233.69,233.1,233.34,312630.0,233.12,233.69,233.1,233.34,312630.0
2021-08-26 15:45:00,233.38,233.58,233.11,233.21,265296.0,233.38,233.58,233.11,233.21,265296.0
2021-08-26 15:50:00,233.21,233.59,233.14,233.43,345297.0,233.21,233.59,233.14,233.43,345297.0
2021-08-26 15:55:00,233.45,233.74,233.45,233.72,818889.0,233.45,233.74,233.45,233.72,818889.0
2021-08-27 09:30:00,235.0,235.59,234.03,234.96,1223961.0,235.0,235.59,234.03,234.96,1223961.0
2021-08-27 09:35:00,234.94,236.23,234.44,234.53,943026.0,234.94,236.23,234.44,234.53,943026.0
2021-08-27 09:40:00,234.52,235.06,234.2,234.33,519504.0,234.52,235.06,234.2,234.33,519504.0
2021-08-27 09:45:00,234.34,235.04,234.3,234.85,363603.0,234.34,235.04,234.3,234.85,363603.0
2021-08-27 09:50:00,234.83,235.52,234.8,235.34,533661.0,234.83,235.52,234.8,235.34,533661.0
2021-08-27 09:55:00,235.32,235.6,234.91,235.25,439176.0,235.32,235.6,234.91,235.25,439176.0
2021-08-27 10:00:00,235.27,236.69,234.86,236.37,1282758.0,235.27,236.69,234.86,236.37,1282758.0
2021-08-27 10:05:00,236.37,236.94,236.27,236.85,1151955.0,236.37,236.94,236.27,236.85,1151955.0
2021-08-27 10:10:00,236.85,237.22,236.59,237.11,887529.0,236.85,237.22,236.59,237.11,887529.0
2021-08-27 10:15:00,237.14,238.0,237.0,237.93,1048806.0,237.14,238.0,237.0,237.93,1048806.0
2021-08-27 10:20:00,237.89,237.93,236.89,236.9,656745.0,237.89,237.93,236.89,236.9,656745.0
2021-08-27 10:25:00,236.87,237.09,236.43,236.61,501072.0,236.87,237.09,236.43,236.61,501072.0
2021-08-27 10:30:00,236.61,236.89,236.59,236.89,302040.0,236.61,236.89,236.59,236.89,302040.0
2021-08-27 10:35:00,236.87,236.87,236.28,236.79,354456.0,236.87,236.87,236.28,236.79,354456.0
2021-08-27 10:40:00,236.78,236.83,236.42,236.48,189960.0,236.78,236.83,236.42,236.48,189960.0
2021-08-27 10:45:00,236.5,236.75,236.29,236.64,224004.0,236.5,236.75,236.29,236.64,224004.0
2021-08-27 10:50:00,236.64,237.0,236.63,236.77,365196.0,236.64,237.0,236.63,236.77,365196.0
2021-08-27 10:55:00,236.76,236.97,236.68,236.88,207966.0,236.76,236.97,236.68,236.88,207966.0
2021-08-27 11:00:00,236.92,237.5,236.9,237.33,551418.0,236.92,237.5,236.9,237.33,551418.0
2021-08-27 11:05:00,237.35,237.4,236.93,236.96,217407.0,237.35,237.4,236.93,236.96,217407.0
2021-08-27 11:10:00,236.99,237.26,236.95,237.18,126396.0,236.99,237.26,236.95,237.18,126396.0
2021-08-27 11:15:00,237.17,237.26,236.78,236.93,163245.0,237.17,237.26,236.78,236.93,163245.0
2021-08-27 11:20:00,236.91,237.0,236.73,236.82,140091.0,236.91,237.0,236.73,236.82,140091.0
2021-08-27 11:25:00,236.81,236.86,236.59,236.69,195600.0,236.81,236.86,236.59,236.69,195600.0
2021-08-27 11:30:00,236.7,236.95,236.61,236.81,148554.0,236.7,236.95,236.61,236.81,148554.0
2021-08-27 11:35:00,236.8,237.0,236.67,236.81,116565.0,236.8,237.0,236.67,236.81,116565.0
2021-08-27 11:40:00,236.81,236.88,236.71,236.88,94485.0,236.81,236.88,236.71,236.88,94485.0
2021-08-27 11:45:00,236.88,237.17,236.77,237.16,157668.0,236.88,237.17,236.77,237.16,157668.0
2021-08-27 11:50:00,237.17,237.2,236.98,237.14,116043.0,237.17,237.2,236.98,237.14,116043.0
2021-08-27 11:55:00,237.14,237.2,236.99,237.1,119616.0,237.14,237.2,236.99,237.1,119616.0
2021-08-27 12:00:00,237.1,237.49,237.1,237.49,238218.0,237.1,237.49,237.1,237.49,238218.0
2021-08-27 12:05:00,237.5,237.85,237.44,237.55,447249.0,237.5,237.85,237.44,237.55,447249.0
2021-08-27 12:10:00,237.51,237.53,237.3,237.44,164946.0,237.51,237.53,237.3,237.44,164946.0
2021-08-27 12:15:00,237.42,237.43,237.17,237.24,148752.0,237.42,237.43,237.17,237.24,148752.0
2021-08-27 12:20:00,237.23,237.24,236.88,236.92,185736.0,237.23,237.24,236.88,236.92,185736.0
2021-08-27 12:25:00,236.9,236.98,236.84,236.87,114879.0,236.9,236.98,236.84,236.87,114879.0
2021-08-27 12:30:00,236.87,236.91,236.61,236.63,241470.0,236.87,236.91,236.61,236.63,241470.0
2021-08-27 12:35:00,236.62,236.98,236.57,236.92,133974.0,236.62,236.98,236.57,236.92,133974.0
2021-08-27 12:40:00,236.92,236.94,236.67,236.71,84180.0,236.92,236.94,236.67,236.71,84180.0
2021-08-27 12:45:00,236.74,236.86,236.59,236.81,149061.0,236.74,236.86,236.59,236.81,149061.0
2021-08-27 12:50:00,236.83,236.87,236.77,236.85,77919.0,236.83,236.87,236.77,236.85,77919.0
2021-08-27 12:55:00,236.85,237.04,236.76,236.87,141570.0,236.85,237.04,236.76,236.87,141570.0
2021-08-27 13:00:00,236.87,237.11,236.86,236.95,93999.0,236.87,237.11,236.86,236.95,93999.0
2021-08-27 13:05:00,236.95,237.21,236.9,237.07,167421.0,236.95,237.21,236.9,237.07,167421.0
2021-08-27 13:10:00,237.04,237.05,236.74,236.79,141405.0,237.04,237.05,236.74,236.79,141405.0
2021-08-27 13:15:00,236.76,237.02,236.75,236.94,89877.0,236.76,237.02,236.75,236.94,89877.0
2021-08-27 13:20:00,236.93,237.42,236.91,237.32,288369.0,236.93,237.42,236.91,237.32,288369.0
2021-08-27 13:25:00,237.37,237.63,237.14,237.27,245583.0,237.37,237.63,237.14,237.27,245583.0
2021-08-27 13:30:00,237.26,237.39,237.12,237.27,127170.0,237.26,237.39,237.12,237.27,127170.0
2021-08-27 13:35:00,237.33,237.9,237.24,237.82,380544.0,237.33,237.9,237.24,237.82,380544.0
2021-08-27 13:40:00,237.81,238.3,237.78,238.02,604245.0,237.81,238.3,237.78,238.02,604245.0
2021-08-27 13:45:00,238.01,238.11,237.87,238.08,324000.0,238.01,238.11,237.87,238.08,324000.0
2021-08-27 13:50:00,238.07,238.33,238.07,238.13,350151.0,238.07,238.33,238.07,238.13,350151.0
2021-08-27 13:55:00,238.13,238.14,237.74,237.97,206559.0,238.13,238.14,237.74,237.97,206559.0
2021-08-27 14:00:00,238.0,238.05,237.8,237.8,174972.0,238.0,238.05,237.8,237.8,174972.0
2021-08-27 14:05:00,237.8,237.8,237.49,237.51,236808.0,237.8,237.8,237.49,237.51,236808.0
2021-08-27 14:10:00,237.52,237.52,237.18,237.45,313398.0,237.52,237.52,237.18,237.45,313398.0
2021-08-27 14:15:00,237.46,237.58,237.17,237.32,187692.0,237.46,237.58,237.17,237.32,187692.0
2021-08-27 14:20:00,237.34,237.46,237.22,237.39,110124.0,237.34,237.46,237.22,237.39,110124.0
2021-08-27 14:25:00,237.4,237.62,237.4,237.55,191097.0,237.4,237.62,237.4,237.55,191097.0
2021-08-27 14:30:00,237.55,237.73,237.37,237.49,216915.0,237.55,237.73,237.37,237.49,216915.0
2021-08-27 14:35:00,237.49,237.6,237.37,237.43,115797.0,237.49,237.6,237.37,237.43,115797.0
2021-08-27 14:40:00,237.43,237.53,237.32,237.48,151818.0,237.43,237.53,237.32,237.48,151818.0
2021-08-27 14:45:00,237.5,237.67,237.48,237.63,115857.0,237.5,237.67,237.48,237.63,115857.0
2021-08-27 14:50:00,237.62,237.9,237.53,237.77,177402.0,237.62,237.9,237.53,237.77,177402.0
2021-08-27 14:55:00,237.76,238.0,237.69,237.96,186813.0,237.76,238.0,237.69,237.96,186813.0
2021-08-27 15:00:00,237.97,238.13,237.9,238.03,281124.0,237.97,238.13,237.9,238.03,281124.0
2021-08-27 15:05:00,238.03,238.16,237.96,238.06,185661.0,238.03,238.16,237.96,238.06,185661.0
2021-08-27 15:10:00,238.06,238.07,237.84,237.87,159555.0,238.06,238.07,237.84,237.87,159555.0
2021-08-27 15:15:00,237.86,237.86,237.33,237.41,332817.0,237.86,237.86,237.33,237.41,332817.0
2021-08-27 15:20:00,237.41,237.54,237.33,237.51,240465.0,237.41,237.54,237.33,237.51,240465.0
2021-08-27 15:25:00,237.52,237.67,237.42,237.55,197529.0,237.52,237.67,237.42,237.55,197529.0
2021-08-27 15:30:00,237.53,237.6,237.1,237.21,251304.0,237.53,237.6,237.1,237.21,251304.0
2021-08-27 15:35:00,237.22,237.35,237.15,237.28,210129.0,237.22,237.35,237.15,237.28,210129.0
2021-08-27 15:40:00,237.3,237.3,237.14,237.22,187062.0,237.3,237.3,237.14,237.22,187062.0
2021-08-27 15:45:00,237.23,237.53,237.2,237.41,293382.0,237.23,237.53,237.2,237.41,293382.0
2021-08-27 15:50:00,237.43,237.52,237.05,237.24,427317.0,237.43,237.52,237.05,237.24,427317.0
2021-08-27 15:55:00,237.2,237.33,237.13,237.25,713133.0,237.2,237.33,237.13,237.25,713133.0
2021-08-30 09:30:00,238.17,241.11,237.58,241.09,2682885.0,238.17,241.11,237.58,241.09,2682885.0
2021-08-30 09:35:00,241.09,241.5,240.37,240.99,1032666.0,241.09,241.5,240.37,240.99,1032666.0
2021-08-30 09:40:00,241.03,242.0,240.81,241.03,1067571.0,241.03,242.0,240.81,241.03,1067571.0
2021-08-30 09:45:00,241.08,241.13,240.0,240.86,989691.0,241.08,241.13,240.0,240.86,989691.0
2021-08-30 09:50:00,240.93,240.98,240.01,240.63,679470.0,240.93,240.98,240.01,240.63,679470.0
2021-08-30 09:55:00,240.69,240.69,238.62,239.35,1077600.0,240.69,240.69,238.62,239.35,1077600.0
2021-08-30 10:00:00,239.4,239.72,238.75,239.3,733128.0,239.4,239.72,238.75,239.3,733128.0
2021-08-30 10:05:00,239.32,240.4,239.27,240.2,561459.0,239.32,240.4,239.27,240.2,561459.0
2021-08-30 10:10:00,240.2,240.6,239.67,239.76,454161.0,240.2,240.6,239.67,239.76,454161.0
2021-08-30 10:15:00,239.78,241.01,239.74,240.91,481455.0,239.78,241.01,239.74,240.91,481455.0
2021-08-30 10:20:00,240.88,240.98,240.59,240.69,266364.0,240.88,240.98,240.59,240.69,266364.0
2021-08-30 10:25:00,240.68,240.88,240.36,240.67,263472.0,240.68,240.88,240.36,240.67,263472.0
2021-08-30 10:30:00,240.73,241.18,240.61,240.89,440658.0,240.73,241.18,240.61,240.89,440658.0
2021-08-30 10:35:00,240.93,241.1,240.53,240.57,267828.0,240.93,241.1,240.53,240.57,267828.0
2021-08-30 10:40:00,240.6,240.85,240.4,240.45,218301.0,240.6,240.85,240.4,240.45,218301.0
2021-08-30 10:45:00,240.39,240.41,239.86,240.15,332628.0,240.39,240.41,239.86,240.15,332628.0
2021-08-30 10:50:00,240.18,240.39,239.8,240.34,262224.0,240.18,240.39,239.8,240.34,262224.0
2021-08-30 10:55:00,240.4,240.83,240.3,240.7,237630.0,240.4,240.83,240.3,240.7,237630.0
2021-08-30 11:00:00,240.73,241.55,240.72,241.25,519069.0,240.73,241.55,240.72,241.25,519069.0
2021-08-30 11:05:00,241.22,241.49,240.8,241.17,368181.0,241.22,241.49,240.8,241.17,368181.0
2021-08-30 11:10:00,241.11,241.59,241.04,241.55,282747.0,241.11,241.59,241.04,241.55,282747.0
2021-08-30 11:15:00,241.58,241.67,240.61,240.78,392220.0,241.58,241.67,240.61,240.78,392220.0
2021-08-30 11:20:00,240.79,241.23,240.79,241.21,175197.0,240.79,241.23,240.79,241.21,175197.0
2021-08-30 11:25:00,241.18,241.58,241.09,241.25,229956.0,241.18,241.58,241.09,241.25,229956.0
2021-08-30 11:30:00,241.32,241.4,240.87,241.34,163227.0,241.32,241.4,240.87,241.34,163227.0
2021-08-30 11:35:00,241.36,242.14,241.33,241.75,872979.0,241.36,242.14,241.33,241.75,872979.0
2021-08-30 11:40:00,241.73,242.76,241.56,242.66,867924.0,241.73,242.76,241.56,242.66,867924.0
2021-08-30 11:45:00,242.66,242.91,242.24,242.71,699060.0,242.66,242.91,242.24,242.71,699060.0
2021-08-30 11:50:00,242.75,242.83,242.3,242.32,369729.0,242.75,242.83,242.3,242.32,369729.0
2021-08-30 11:55:00,242.4,242.93,242.3,242.89,312687.0,242.4,242.93,242.3,242.89,312687.0
2021-08-30 12:00:00,242.9,243.21,242.63,242.96,744981.0,242.9,243.21,242.63,242.96,744981.0
2021-08-30 12:05:00,242.95,243.04,242.43,242.78,307893.0,242.95,243.04,242.43,242.78,307893.0
2021-08-30 12:10:00,242.78,243.33,241.74,241.95,809418.0,242.78,243.33,241.74,241.95,809418.0
2021-08-30 12:15:00,241.95,241.98,241.28,241.41,657201.0,241.95,241.98,241.28,241.41,657201.0
2021-08-30 12:20:00,241.41,241.92,241.37,241.83,377265.0,241.41,241.92,241.37,241.83,377265.0
2021-08-30 12:25:00,241.8,241.91,241.47,241.83,297699.0,241.8,241.91,241.47,241.83,297699.0
2021-08-30 12:30:00,241.82,242.0,241.37,241.69,310737.0,241.82,242.0,241.37,241.69,310737.0
2021-08-30 12:35:00,241.72,241.87,241.59,241.61,165660.0,241.72,241.87,241.59,241.61,165660.0
2021-08-30 12:40:00,241.59,241.9,241.46,241.77,139698.0,241.59,241.9,241.46,241.77,139698.0
2021-08-30 12:45:00,241.83,242.22,241.73,241.88,230745.0,241.83,242.22,241.73,241.88,230745.0
2021-08-30 12:50:00,241.85,241.96,241.5,241.83,191676.0,241.85,241.96,241.5,241.83,191676.0
2021-08-30 12:55:00,241.87,242.07,241.37,241.61,182703.0,241.87,242.07,241.37,241.61,182703.0
2021-08-30 13:00:00,241.63,242.12,241.63,242.09,116970.0,241.63,242.12,241.63,242.09,116970.0
2021-08-30 13:05:00,242.07,242.12,241.85,241.95,153033.0,242.07,242.12,241.85,241.95,153033.0
2021-08-30 13:10:00,241.97,241.97,241.37,241.41,206748.0,241.97,241.97,241.37,241.41,206748.0
2021-08-30 13:15:00,241.42,241.42,240.75,241.0,429336.0,241.42,241.42,240.75,241.0,429336.0
2021-08-30 13:20:00,240.96,241.29,240.95,241.15,183438.0,240.96,241.29,240.95,241.15,183438.0
2021-08-30 13:25:00,241.14,241.16,240.68,240.75,188802.0,241.14,241.16,240.68,240.75,188802.0
2021-08-30 13:30:00,240.76,241.13,240.73,240.93,172587.0,240.76,241.13,240.73,240.93,172587.0
2021-08-30 13:35:00,240.94,241.32,240.88,241.19,138360.0,240.94,241.32,240.88,241.19,138360.0
2021-08-30 13:40:00,241.2,241.25,240.96,241.13,109464.0,241.2,241.25,240.96,241.13,109464.0
2021-08-30 13:45:00,241.13,241.53,240.99,241.47,205605.0,241.13,241.53,240.99,241.47,205605.0
2021-08-30 13:50:00,241.46,241.66,241.41,241.53,252753.0,241.46,241.66,241.41,241.53,252753.0
2021-08-30 13:55:00,241.57,241.98,241.5,241.88,330060.0,241.57,241.98,241.5,241.88,330060.0
2021-08-30 14:00:00,241.91,241.93,241.44,241.5,187491.0,241.91,241.93,241.44,241.5,187491.0
2021-08-30 14:05:00,241.57,242.16,241.52,241.89,217764.0,241.57,242.16,241.52,241.89,217764.0
2021-08-30 14:10:00,241.9,242.3,241.85,242.17,232653.0,241.9,242.3,241.85,242.17,232653.0
2021-08-30 14:15:00,242.19,242.42,242.13,242.31,224874.0,242.19,242.42,242.13,242.31,224874.0
2021-08-30 14:20:00,242.3,242.38,241.92,242.12,207918.0,242.3,242.38,241.92,242.12,207918.0
2021-08-30 14:25:00,242.11,242.45,242.11,242.31,169107.0,242.11,242.45,242.11,242.31,169107.0
2021-08-30 14:30:00,242.32,242.81,242.21,242.76,333546.0,242.32,242.81,242.21,242.76,333546.0
2021-08-30 14:35:00,242.77,242.97,242.58,242.63,257529.0,242.77,242.97,242.58,242.63,257529.0
2021-08-30 14:40:00,242.64,242.85,242.54,242.61,197199.0,242.64,242.85,242.54,242.61,197199.0
2021-08-30 14:45:00,242.63,243.33,242.6,243.25,532104.0,242.63,243.33,242.6,243.25,532104.0
2021-08-30 14:50:00,243.23,243.5,242.9,243.32,729627.0,243.23,243.5,242.9,243.32,729627.0
2021-08-30 14:55:00,243.3,243.35,242.79,243.0,426591.0,243.3,243.35,242.79,243.0,426591.0
2021-08-30 15:00:00,243.02,243.17,242.79,242.86,346509.0,243.02,243.17,242.79,242.86,346509.0
2021-08-30 15:05:00,242.88,243.27,242.84,243.22,343002.0,242.88,243.27,242.84,243.22,343002.0
2021-08-30 15:10:00,243.24,243.27,242.96,243.11,163572.0,243.24,243.27,242.96,243.11,163572.0
2021-08-30 15:15:00,243.09,243.62,242.99,243.37,491916.0,243.09,243.62,242.99,243.37,491916.0
2021-08-30 15:20:00,243.37,243.4,242.93,243.09,343590.0,243.37,243.4,242.93,243.09,343590.0
2021-08-30 15:25:00,243.09,243.33,243.01,243.32,247410.0,243.09,243.33,243.01,243.32,247410.0
2021-08-30 15:30:00,243.3,243.54,242.9,243.02,401229.0,243.3,243.54,242.9,243.02,401229.0
2021-08-30 15:35:00,243.03,243.25,242.88,242.88,232761.0,243.03,243.25,242.88,242.88,232761.0
2021-08-30 15:40:00,242.88,242.97,242.3,242.66,499077.0,242.88,242.97,242.3,242.66,499077.0
2021-08-30 15:45:00,242.71,243.25,242.65,243.17,485616.0,242.71,243.25,242.65,243.17,485616.0
2021-08-30 15:50:00,243.18,243.33,243.05,243.32,561741.0,243.18,243.33,243.05,243.32,561741.0
2021-08-30 15:55:00,243.29,243.67,243.17,243.61,1321254.0,243.29,243.67,243.17,243.61,1321254.0
2021-08-31 09:30:00,244.26,245.65,242.76,243.65,2194557.0,244.26,245.65,242.76,243.65,2194557.0
2021-08-31 09:35:00,243.54,243.55,242.15,243.18,1109331.0,243.54,243.55,242.15,243.18,1109331.0
2021-08-31 09:40:00,243.24,243.6,242.67,242.95,596763.0,243.24,243.6,242.67,242.95,596763.0
2021-08-31 09:45:00,242.87,244.66,242.64,243.94,1039530.0,242.87,244.66,242.64,243.94,1039530.0
2021-08-31 09:50:00,243.82,244.5,242.93,243.15,588879.0,243.82,244.5,242.93,243.15,588879.0
2021-08-31 09:55:00,243.06,243.27,242.75,243.06,376800.0,243.06,243.27,242.75,243.06,376800.0
2021-08-31 10:00:00,242.96,243.61,242.87,242.9,458841.0,242.96,243.61,242.87,242.9,458841.0
2021-08-31 10:05:00,242.9,243.52,242.86,243.01,499425.0,242.9,243.52,242.86,243.01,499425.0
2021-08-31 10:10:00,243.01,243.33,242.89,243.2,305925.0,243.01,243.33,242.89,243.2,305925.0
2021-08-31 10:15:00,243.2,244.5,242.88,244.28,809298.0,243.2,244.5,242.88,244.28,809298.0
2021-08-31 10:20:00,244.28,245.82,244.17,245.51,1680333.0,244.28,245.82,244.17,245.51,1680333.0
2021-08-31 10:25:00,245.54,245.54,244.71,245.06,843003.0,245.54,245.54,244.71,245.06,843003.0
2021-08-31 10:30:00,245.06,245.67,244.86,245.52,594735.0,245.06,245.67,244.86,245.52,594735.0
2021-08-31 10:35:00,245.52,246.08,245.08,246.07,786132.0,245.52,246.08,245.08,246.07,786132.0
2021-08-31 10:40:00,246.08,246.13,245.56,245.9,746829.0,246.08,246.13,245.56,245.9,746829.0
2021-08-31 10:45:00,245.9,246.23,245.61,246.2,513294.0,245.9,246.23,245.61,246.2,513294.0
2021-08-31 10:50:00,246.12,246.4,245.63,246.26,618021.0,246.12,246.4,245.63,246.26,618021.0
2021-08-31 10:55:00,246.21,246.67,246.2,246.52,717471.0,246.21,246.67,246.2,246.52,717471.0
2021-08-31 11:00:00,246.56,246.78,245.85,245.85,563559.0,246.56,246.78,245.85,245.85,563559.0
2021-08-31 11:05:00,245.92,246.25,245.81,246.06,274446.0,245.92,246.25,245.81,246.06,274446.0
2021-08-31 11:10:00,246.07,246.21,245.56,245.63,423951.0,246.07,246.21,245.56,245.63,423951.0
2021-08-31 11:15:00,245.61,246.01,245.59,245.85,328971.0,245.61,246.01,245.59,245.85,328971.0
2021-08-31 11:20:00,245.87,245.92,245.2,245.47,339384.0,245.87,245.92,245.2,245.47,339384.0
2021-08-31 11:25:00,245.48,245.62,245.32,245.35,251118.0,245.48,245.62,245.32,245.35,251118.0
2021-08-31 11:30:00,245.39,245.57,245.05,245.46,321594.0,245.39,245.57,245.05,245.46,321594.0
2021-08-31 11:35:00,245.47,245.73,245.39,245.61,208098.0,245.47,245.73,245.39,245.61,208098.0
2021-08-31 11:40:00,245.6,246.03,245.52,245.85,271356.0,245.6,246.03,245.52,245.85,271356.0
2021-08-31 11:45:00,245.86,246.02,245.75,245.99,153819.0,245.86,246.02,245.75,245.99,153819.0
2021-08-31 11:50:00,246.0,246.26,245.95,245.95,237657.0,246.0,246.26,245.95,245.95,237657.0
2021-08-31 11:55:00,245.98,246.04,245.56,245.94,192072.0,245.98,246.04,245.56,245.94,192072.0
2021-08-31 12:00:00,245.96,245.96,245.29,245.48,302307.0,245.96,245.96,245.29,245.48,302307.0
2021-08-31 12:05:00,245.48,245.67,245.42,245.47,97182.0,245.48,245.67,245.42,245.47,97182.0
2021-08-31 12:10:00,245.47,245.47,244.9,245.07,401562.0,245.47,245.47,244.9,245.07,401562.0
2021-08-31 12:15:00,245.05,245.42,244.85,245.3,176187.0,245.05,245.42,244.85,245.3,176187.0
2021-08-31 12:20:00,245.27,245.44,244.93,245.38,197901.0,245.27,245.44,244.93,245.38,197901.0
2021-08-31 12:25:00,245.38,245.69,245.38,245.68,178215.0,245.38,245.69,245.38,245.68,178215.0
2021-08-31 12:30:00,245.68,245.91,245.55,245.83,271650.0,245.68,245.91,245.55,245.83,271650.0
2021-08-31 12:35:00,245.81,245.87,245.66,245.68,123375.0,245.81,245.87,245.66,245.68,123375.0
2021-08-31 12:40:00,245.67,246.04,245.56,245.89,255627.0,245.67,246.04,245.56,245.89,255627.0
2021-08-31 12:45:00,245.87,246.01,245.81,245.96,158292.0,245.87,246.01,245.81,245.96,158292.0
2021-08-31 12:50:00,245.93,245.98,245.76,245.79,106308.0,245.93,245.98,245.76,245.79,106308.0
2021-08-31 12:55:00,245.83,246.23,245.8,246.1,250284.0,245.83,246.23,245.8,246.1,250284.0
2021-08-31 13:00:00,246.11,246.22,245.93,246.18,164253.0,246.11,246.22,245.93,246.18,164253.0
2021-08-31 13:05:00,246.17,246.24,246.0,246.15,156225.0,246.17,246.24,246.0,246.15,156225.0
2021-08-31 13:10:00,246.14,246.15,245.87,245.96,145803.0,246.14,246.15,245.87,245.96,145803.0
2021-08-31 13:15:00,245.93,246.18,245.93,246.1,138294.0,245.93,246.18,245.93,246.1,138294.0
2021-08-31 13:20:00,246.09,246.39,245.53,245.72,372780.0,246.09,246.39,245.53,245.72,372780.0
2021-08-31 13:25:00,245.72,245.85,245.5,245.55,194589.0,245.72,245.85,245.5,245.55,194589.0
2021-08-31 13:30:00,245.55,245.62,245.19,245.44,259749.0,245.55,245.62,245.19,245.44,259749.0
2021-08-31 13:35:00,245.48,245.67,245.39,245.56,129465.0,245.48,245.67,245.39,245.56,129465.0
2021-08-31 13:40:00,245.55,245.89,245.53,245.62,181908.0,245.55,245.89,245.53,245.62,181908.0
2021-08-31 13:45:00,245.63,245.64,245.33,245.53,167151.0,245.63,245.64,245.33,245.53,167151.0
2021-08-31 13:50:00,245.55,245.65,245.48,245.55,98466.0,245.55,245.65,245.48,245.55,98466.0
2021-08-31 13:55:00,245.54,245.78,245.49,245.73,153288.0,245.54,245.78,245.49,245.73,153288.0
2021-08-31 14:00:00,245.71,245.87,245.62,245.62,137457.0,245.71,245.87,245.62,245.62,137457.0
2021-08-31 14:05:00,245.65,245.99,245.65,245.93,160779.0,245.65,245.99,245.65,245.93,160779.0
2021-08-31 14:10:00,245.96,245.96,245.77,245.92,100728.0,245.96,245.96,245.77,245.92,100728.0
2021-08-31 14:15:00,245.96,245.98,245.57,245.61,176676.0,245.96,245.98,245.57,245.61,176676.0
2021-08-31 14:20:00,245.66,245.69,245.57,245.61,93816.0,245.66,245.69,245.57,245.61,93816.0
2021-08-31 14:25:00,245.67,245.69,245.33,245.53,156450.0,245.67,245.69,245.33,245.53,156450.0
2021-08-31 14:30:00,245.59,246.04,245.57,246.03,291405.0,245.59,246.04,245.57,246.03,291405.0
2021-08-31 14:35:00,246.04,246.09,245.73,245.82,150279.0,246.04,246.09,245.73,245.82,150279.0
2021-08-31 14:40:00,245.84,245.93,245.7,245.85,186585.0,245.84,245.93,245.7,245.85,186585.0
2021-08-31 14:45:00,245.84,245.95,245.48,245.67,189870.0,245.84,245.95,245.48,245.67,189870.0
2021-08-31 14:50:00,245.66,246.0,245.5,245.55,205266.0,245.66,246.0,245.5,245.55,205266.0
2021-08-31 14:55:00,245.54,245.89,245.44,245.74,214101.0,245.54,245.89,245.44,245.74,214101.0
2021-08-31 15:00:00,245.8,245.89,245.03,245.26,322788.0,245.8,245.89,245.03,245.26,322788.0
2021-08-31 15:05:00,245.27,245.27,244.75,244.79,369771.0,245.27,245.27,244.75,244.79,369771.0
2021-08-31 15:10:00,244.79,244.93,244.2,244.39,558600.0,244.79,244.93,244.2,244.39,558600.0
2021-08-31 15:15:00,244.39,244.59,244.09,244.27,416985.0,244.39,244.59,244.09,244.27,416985.0
2021-08-31 15:20:00,244.26,244.57,243.84,244.08,466485.0,244.26,244.57,243.84,244.08,466485.0
2021-08-31 15:25:00,244.08,244.13,243.58,243.67,405477.0,244.08,244.13,243.58,243.67,405477.0
2021-08-31 15:30:00,243.66,243.81,242.77,243.04,801570.0,243.66,243.81,242.77,243.04,801570.0
2021-08-31 15:35:00,243.03,243.33,242.94,243.27,541158.0,243.03,243.33,242.94,243.27,541158.0
2021-08-31 15:40:00,243.3,243.62,243.18,243.62,384873.0,243.3,243.62,243.18,243.62,384873.0
2021-08-31 15:45:00,243.63,243.83,243.54,243.67,480636.0,243.63,243.83,243.54,243.67,480636.0
2021-08-31 15:50:00,243.65,244.99,243.58,244.99,1050543.0,243.65,244.99,243.58,244.99,1050543.0
2021-08-31 15:55:00,244.99,245.33,244.7,245.25,2145966.0,244.99,245.33,244.7,245.25,2145966.0
2021-09-01 09:30:00,244.7,245.49,243.86,244.55,1293990.0,244.7,245.49,243.86,244.55,1293990.0
2021-09-01 09:35:00,244.61,245.95,244.43,245.21,1015455.0,244.61,245.95,244.43,245.21,1015455.0
2021-09-01 09:40:00,245.29,245.79,245.11,245.74,620724.0,245.29,245.79,245.11,245.74,620724.0
2021-09-01 09:45:00,245.72,246.36,245.49,246.36,913332.0,245.72,246.36,245.49,246.36,913332.0
2021-09-01 09:50:00,246.33,247.03,245.98,246.72,994887.0,246.33,247.03,245.98,246.72,994887.0
2021-09-01 09:55:00,246.7,246.98,246.15,246.33,842037.0,246.7,246.98,246.15,246.33,842037.0
2021-09-01 10:00:00,246.36,246.81,246.13,246.7,657300.0,246.36,246.81,246.13,246.7,657300.0
2021-09-01 10:05:00,246.67,247.33,246.41,247.0,597792.0,246.67,247.33,246.41,247.0,597792.0
2021-09-01 10:10:00,247.04,247.04,246.17,246.42,480426.0,247.04,247.04,246.17,246.42,480426.0
2021-09-01 10:15:00,246.38,246.51,245.84,246.07,420792.0,246.38,246.51,245.84,246.07,420792.0
2021-09-01 10:20:00,246.05,246.46,245.42,245.79,464820.0,246.05,246.46,245.42,245.79,464820.0
2021-09-01 10:25:00,245.79,246.03,245.58,245.86,328368.0,245.79,246.03,245.58,245.86,328368.0
2021-09-01 10:30:00,245.91,246.42,245.9,246.22,340092.0,245.91,246.42,245.9,246.22,340092.0
2021-09-01 10:35:00,246.22,246.5,246.04,246.24,239766.0,246.22,246.5,246.04,246.24,239766.0
2021-09-01 10:40:00,246.27,246.47,246.13,246.36,147942.0,246.27,246.47,246.13,246.36,147942.0
2021-09-01 10:45:00,246.43,246.5,246.18,246.43,236367.0,246.43,246.5,246.18,246.43,236367.0
2021-09-01 10:50:00,246.38,246.9,246.31,246.6,390447.0,246.38,246.9,246.31,246.6,390447.0
2021-09-01 10:55:00,246.58,246.67,246.14,246.19,234663.0,246.58,246.67,246.14,246.19,234663.0
2021-09-01 11:00:00,246.21,246.43,245.97,246.19,191043.0,246.21,246.43,245.97,246.19,191043.0
2021-09-01 11:05:00,246.25,246.3,245.95,246.19,201897.0,246.25,246.3,245.95,246.19,201897.0
2021-09-01 11:10:00,246.18,246.53,246.18,246.36,175095.0,246.18,246.53,246.18,246.36,175095.0
2021-09-01 11:15:00,246.35,246.53,246.26,246.29,96957.0,246.35,246.53,246.26,246.29,96957.0
2021-09-01 11:20:00,246.32,246.36,246.04,246.17,124491.0,246.32,246.36,246.04,246.17,124491.0
2021-09-01 11:25:00,246.17,246.33,246.08,246.22,79347.0,246.17,246.33,246.08,246.22,79347.0
2021-09-01 11:30:00,246.32,246.35,246.03,246.1,85680.0,246.32,246.35,246.03,246.1,85680.0
2021-09-01 11:35:00,246.12,246.12,245.76,245.95,223821.0,246.12,246.12,245.76,245.95,223821.0
2021-09-01 11:40:00,245.95,245.96,245.38,245.62,229995.0,245.95,245.96,245.38,245.62,229995.0
2021-09-01 11:45:00,245.67,245.71,245.48,245.61,198849.0,245.67,245.71,245.48,245.61,198849.0
2021-09-01 11:50:00,245.6,245.86,245.42,245.78,167556.0,245.6,245.86,245.42,245.78,167556.0
2021-09-01 11:55:00,245.8,245.83,245.58,245.63,105945.0,245.8,245.83,245.58,245.63,105945.0
2021-09-01 12:00:00,245.61,245.61,245.17,245.37,226551.0,245.61,245.61,245.17,245.37,226551.0
2021-09-01 12:05:00,245.37,245.37,244.92,245.11,302514.0,245.37,245.37,244.92,245.11,302514.0
2021-09-01 12:10:00,245.1,245.37,245.06,245.36,175710.0,245.1,245.37,245.06,245.36,175710.0
2021-09-01 12:15:00,245.36,245.54,245.27,245.33,99810.0,245.36,245.54,245.27,245.33,99810.0
2021-09-01 12:20:00,245.31,245.47,245.11,245.34,87063.0,245.31,245.47,245.11,245.34,87063.0
2021-09-01 12:25:00,245.37,245.61,245.26,245.41,132900.0,245.37,245.61,245.26,245.41,132900.0
2021-09-01 12:30:00,245.35,245.4,245.11,245.17,101574.0,245.35,245.4,245.11,245.17,101574.0
2021-09-01 12:35:00,245.15,245.22,244.47,244.76,370068.0,245.15,245.22,244.47,244.76,370068.0
2021-09-01 12:40:00,244.77,245.17,244.77,245.09,289680.0,244.77,245.17,244.77,245.09,289680.0
2021-09-01 12:45:00,245.09,245.17,244.86,245.12,127950.0,245.09,245.17,244.86,245.12,127950.0
2021-09-01 12:50:00,245.14,245.22,244.77,244.85,119571.0,245.14,245.22,244.77,244.85,119571.0
2021-09-01 12:55:00,244.89,245.19,244.84,245.18,119169.0,244.89,245.19,244.84,245.18,119169.0
2021-09-01 13:00:00,245.18,245.69,245.18,245.54,268422.0,245.18,245.69,245.18,245.54,268422.0
2021-09-01 13:05:00,245.55,245.64,245.33,245.53,111693.0,245.55,245.64,245.33,245.53,111693.0
2021-09-01 13:10:00,245.57,245.64,244.98,245.34,160506.0,245.57,245.64,244.98,245.34,160506.0
2021-09-01 13:15:00,245.33,245.58,245.33,245.37,118971.0,245.33,245.58,245.33,245.37,118971.0
2021-09-01 13:20:00,245.33,245.55,245.27,245.3,109305.0,245.33,245.55,245.27,245.3,109305.0
2021-09-01 13:25:00,245.29,245.39,245.0,245.24,132861.0,245.29,245.39,245.0,245.24,132861.0
2021-09-01 13:30:00,245.21,245.52,245.18,245.34,94794.0,245.21,245.52,245.18,245.34,94794.0
2021-09-01 13:35:00,245.37,245.63,245.37,245.46,179304.0,245.37,245.63,245.37,245.46,179304.0
2021-09-01 13:40:00,245.51,245.56,245.21,245.32,74415.0,245.51,245.56,245.21,245.32,74415.0
2021-09-01 13:45:00,245.3,245.87,245.3,245.75,290448.0,245.3,245.87,245.3,245.75,290448.0
2021-09-01 13:50:00,245.78,245.8,245.5,245.64,111219.0,245.78,245.8,245.5,245.64,111219.0
2021-09-01 13:55:00,245.6,245.78,245.5,245.68,97101.0,245.6,245.78,245.5,245.68,97101.0
2021-09-01 14:00:00,245.7,245.93,245.61,245.84,223290.0,245.7,245.93,245.61,245.84,223290.0
2021-09-01 14:05:00,245.82,246.01,245.67,245.74,187092.0,245.82,246.01,245.67,245.74,187092.0
2021-09-01 14:10:00,245.76,245.96,245.62,245.67,102786.0,245.76,245.96,245.62,245.67,102786.0
2021-09-01 14:15:00,245.63,245.64,245.13,245.14,305481.0,245.63,245.64,245.13,245.14,305481.0
2021-09-01 14:20:00,245.18,245.23,244.74,244.8,301434.0,245.18,245.23,244.74,244.8,301434.0
2021-09-01 14:25:00,244.81,245.02,244.72,244.89,147903.0,244.81,245.02,244.72,244.89,147903.0
2021-09-01 14:30:00,244.91,244.94,244.09,244.1,336711.0,244.91,244.94,244.09,244.1,336711.0
2021-09-01 14:35:00,244.12,244.42,243.76,244.28,456453.0,244.12,244.42,243.76,244.28,456453.0
2021-09-01 14:40:00,244.3,244.67,244.19,244.58,253362.0,244.3,244.67,244.19,244.58,253362.0
2021-09-01 14:45:00,244.59,244.61,244.26,244.33,182982.0,244.59,244.61,244.26,244.33,182982.0
2021-09-01 14:50:00,244.33,244.5,244.24,244.48,109266.0,244.33,244.5,244.24,244.48,109266.0
2021-09-01 14:55:00,244.5,244.65,244.44,244.58,143073.0,244.5,244.65,244.44,244.58,143073.0
2021-09-01 15:00:00,244.52,244.7,244.37,244.57,121401.0,244.52,244.7,244.37,244.57,121401.0
2021-09-01 15:05:00,244.6,244.81,244.37,244.51,219798.0,244.6,244.81,244.37,244.51,219798.0
2021-09-01 15:10:00,244.53,244.93,244.18,244.89,235101.0,244.53,244.93,244.18,244.89,235101.0
2021-09-01 15:15:00,244.93,245.01,244.72,244.84,213159.0,244.93,245.01,244.72,244.84,213159.0
2021-09-01 15:20:00,244.8,245.09,244.8,245.04,148791.0,244.8,245.09,244.8,245.04,148791.0
2021-09-01 15:25:00,245.06,245.1,244.59,244.76,246147.0,245.06,245.1,244.59,244.76,246147.0
2021-09-01 15:30:00,244.74,245.0,244.74,244.9,117147.0,244.74,245.0,244.74,244.9,117147.0
2021-09-01 15:35:00,244.9,245.27,244.83,244.91,227565.0,244.9,245.27,244.83,244.91,227565.0
2021-09-01 15:40:00,244.9,245.2,244.85,244.98,161868.0,244.9,245.2,244.85,244.98,161868.0
2021-09-01 15:45:00,244.96,245.17,244.92,245.07,185679.0,244.96,245.17,244.92,245.07,185679.0
2021-09-01 15:50:00,245.07,245.15,244.72,244.8,326343.0,245.07,245.15,244.72,244.8,326343.0
2021-09-01 15:55:00,244.83,244.94,244.48,244.69,638253.0,244.83,244.94,244.48,244.69,638253.0
2021-09-02 09:30:00,244.83,245.84,244.13,244.44,1077003.0,244.83,245.84,244.13,244.44,1077003.0
2021-09-02 09:35:00,244.47,245.54,244.19,244.96,763743.0,244.47,245.54,244.19,244.96,763743.0
2021-09-02 09:40:00,244.94,245.44,244.45,244.74,445044.0,244.94,245.44,244.45,244.74,445044.0
2021-09-02 09:45:00,244.74,246.15,244.51,245.62,1009488.0,244.74,246.15,244.51,245.62,1009488.0
2021-09-02 09:50:00,245.62,245.93,245.37,245.76,371304.0,245.62,245.93,245.37,245.76,371304.0
2021-09-02 09:55:00,245.76,246.2,245.29,245.37,506565.0,245.76,246.2,245.29,245.37,506565.0
2021-09-02 10:00:00,245.4,245.72,245.0,245.15,449988.0,245.4,245.72,245.0,245.15,449988.0
2021-09-02 10:05:00,245.17,245.37,244.81,244.94,288795.0,245.17,245.37,244.81,244.94,288795.0
2021-09-02 10:10:00,244.97,245.64,244.88,245.35,369945.0,244.97,245.64,244.88,245.35,369945.0
2021-09-02 10:15:00,245.22,245.46,244.88,245.29,216282.0,245.22,245.46,244.88,245.29,216282.0
2021-09-02 10:20:00,245.32,245.63,245.17,245.45,252741.0,245.32,245.63,245.17,245.45,252741.0
2021-09-02 10:25:00,245.44,245.85,245.42,245.72,322683.0,245.44,245.85,245.42,245.72,322683.0
2021-09-02 10:30:00,245.72,245.79,245.42,245.7,161484.0,245.72,245.79,245.42,245.7,161484.0
2021-09-02 10:35:00,245.72,245.74,245.1,245.37,198783.0,245.72,245.74,245.1,245.37,198783.0
2021-09-02 10:40:00,245.41,245.67,245.34,245.53,171003.0,245.41,245.67,245.34,245.53,171003.0
2021-09-02 10:45:00,245.5,246.37,245.5,246.28,603762.0,245.5,246.37,245.5,246.28,603762.0
2021-09-02 10:50:00,246.28,246.43,246.18,246.29,352524.0,246.28,246.43,246.18,246.29,352524.0
2021-09-02 10:55:00,246.31,246.63,246.26,246.57,461637.0,246.31,246.63,246.26,246.57,461637.0
2021-09-02 11:00:00,246.57,246.74,246.03,246.08,496137.0,246.57,246.74,246.03,246.08,496137.0
2021-09-02 11:05:00,246.06,246.23,245.75,245.82,327519.0,246.06,246.23,245.75,245.82,327519.0
2021-09-02 11:10:00,245.88,246.37,245.8,246.26,235713.0,245.88,246.37,245.8,246.26,235713.0
2021-09-02 11:15:00,246.23,246.36,246.19,246.22,139500.0,246.23,246.36,246.19,246.22,139500.0
2021-09-02 11:20:00,246.21,246.34,246.14,246.28,96489.0,246.21,246.34,246.14,246.28,96489.0
2021-09-02 11:25:00,246.26,246.62,246.22,246.45,278097.0,246.26,246.62,246.22,246.45,278097.0
2021-09-02 11:30:00,246.45,246.72,246.35,246.61,325767.0,246.45,246.72,246.35,246.61,325767.0
2021-09-02 11:35:00,246.6,246.99,246.47,246.63,549126.0,246.6,246.99,246.47,246.63,549126.0
2021-09-02 11:40:00,246.64,246.73,246.4,246.69,279588.0,246.64,246.73,246.4,246.69,279588.0
2021-09-02 11:45:00,246.64,246.68,246.43,246.49,149430.0,246.64,246.68,246.43,246.49,149430.0
2021-09-02 11:50:00,246.48,246.48,246.13,246.24,227301.0,246.48,246.48,246.13,246.24,227301.0
2021-09-02 11:55:00,246.26,246.45,246.24,246.4,151071.0,246.26,246.45,246.24,246.4,151071.0
2021-09-02 12:00:00,246.39,246.5,246.08,246.18,182610.0,246.39,246.5,246.08,246.18,182610.0
2021-09-02 12:05:00,246.16,246.45,246.08,246.41,120519.0,246.16,246.45,246.08,246.41,120519.0
2021-09-02 12:10:00,246.43,246.59,246.25,246.33,205560.0,246.43,246.59,246.25,246.33,205560.0
2021-09-02 12:15:00,246.33,246.37,246.08,246.12,116274.0,246.33,246.37,246.08,246.12,116274.0
2021-09-02 12:20:00,246.16,246.21,246.05,246.15,112776.0,246.16,246.21,246.05,246.15,112776.0
2021-09-02 12:25:00,246.16,246.28,246.1,246.17,109677.0,246.16,246.28,246.1,246.17,109677.0
2021-09-02 12:30:00,246.18,246.35,245.98,246.25,175005.0,246.18,246.35,245.98,246.25,175005.0
2021-09-02 12:35:00,246.26,246.28,245.85,245.93,158535.0,246.26,246.28,245.85,245.93,158535.0
2021-09-02 12:40:00,245.96,245.99,245.68,245.94,195444.0,245.96,245.99,245.68,245.94,195444.0
2021-09-02 12:45:00,245.94,246.04,245.66,245.79,186459.0,245.94,246.04,245.66,245.79,186459.0
2021-09-02 12:50:00,245.78,245.89,245.6,245.88,138132.0,245.78,245.89,245.6,245.88,138132.0
2021-09-02 12:55:00,245.86,246.05,245.62,245.94,157275.0,245.86,246.05,245.62,245.94,157275.0
2021-09-02 13:00:00,245.91,246.02,245.77,245.79,90000.0,245.91,246.02,245.77,245.79,90000.0
2021-09-02 13:05:00,245.84,246.15,245.8,245.88,109212.0,245.84,246.15,245.8,245.88,109212.0
2021-09-02 13:10:00,245.9,245.9,245.59,245.66,143673.0,245.9,245.9,245.59,245.66,143673.0
2021-09-02 13:15:00,245.64,246.01,245.54,245.87,219228.0,245.64,246.01,245.54,245.87,219228.0
2021-09-02 13:20:00,245.84,245.96,245.42,245.48,139140.0,245.84,245.96,245.42,245.48,139140.0
2021-09-02 13:25:00,245.55,245.55,245.12,245.16,354888.0,245.55,245.55,245.12,245.16,354888.0
2021-09-02 13:30:00,245.14,245.42,245.08,245.38,190776.0,245.14,245.42,245.08,245.38,190776.0
2021-09-02 13:35:00,245.4,245.49,245.2,245.39,106980.0,245.4,245.49,245.2,245.39,106980.0
2021-09-02 13:40:00,245.44,245.47,245.08,245.11,144216.0,245.44,245.47,245.08,245.11,144216.0
2021-09-02 13:45:00,245.14,245.21,244.71,244.83,387645.0,245.14,245.21,244.71,244.83,387645.0
2021-09-02 13:50:00,244.83,244.89,244.47,244.6,348723.0,244.83,244.89,244.47,244.6,348723.0
2021-09-02 13:55:00,244.63,244.92,244.53,244.79,235107.0,244.63,244.92,244.53,244.79,235107.0
2021-09-02 14:00:00,244.8,244.89,244.09,244.14,433977.0,244.8,244.89,244.09,244.14,433977.0
2021-09-02 14:05:00,244.13,244.18,243.67,244.0,594291.0,244.13,244.18,243.67,244.0,594291.0
2021-09-02 14:10:00,244.02,244.28,243.72,244.2,515670.0,244.02,244.28,243.72,244.2,515670.0
2021-09-02 14:15:00,244.2,244.58,244.05,244.5,549810.0,244.2,244.58,244.05,244.5,549810.0
2021-09-02 14:20:00,244.51,244.54,244.19,244.44,340737.0,244.51,244.54,244.19,244.44,340737.0
2021-09-02 14:25:00,244.48,244.63,244.09,244.33,368979.0,244.48,244.63,244.09,244.33,368979.0
2021-09-02 14:30:00,244.28,244.64,244.27,244.63,145101.0,244.28,244.64,244.27,244.63,145101.0
2021-09-02 14:35:00,244.63,244.67,244.33,244.55,140184.0,244.63,244.67,244.33,244.55,140184.0
2021-09-02 14:40:00,244.55,244.64,244.3,244.46,117468.0,244.55,244.64,244.3,244.46,117468.0
2021-09-02 14:45:00,244.46,244.68,244.38,244.38,153120.0,244.46,244.68,244.38,244.38,153120.0
2021-09-02 14:50:00,244.42,244.52,244.27,244.45,152946.0,244.42,244.52,244.27,244.45,152946.0
2021-09-02 14:55:00,244.5,244.6,244.14,244.18,177078.0,244.5,244.6,244.14,244.18,177078.0
2021-09-02 15:00:00,244.18,244.36,244.02,244.02,219573.0,244.18,244.36,244.02,244.02,219573.0
2021-09-02 15:05:00,244.06,244.16,243.96,244.03,187506.0,244.06,244.16,243.96,244.03,187506.0
2021-09-02 15:10:00,244.03,244.23,243.92,244.2,135057.0,244.03,244.23,243.92,244.2,135057.0
2021-09-02 15:15:00,244.17,244.77,244.16,244.64,309048.0,244.17,244.77,244.16,244.64,309048.0
2021-09-02 15:20:00,244.65,244.72,244.44,244.52,202512.0,244.65,244.72,244.44,244.52,202512.0
2021-09-02 15:25:00,244.54,244.63,244.28,244.45,145878.0,244.54,244.63,244.28,244.45,145878.0
2021-09-02 15:30:00,244.46,244.58,244.23,244.31,126285.0,244.46,244.58,244.23,244.31,126285.0
2021-09-02 15:35:00,244.3,244.34,244.07,244.14,152988.0,244.3,244.34,244.07,244.14,152988.0
2021-09-02 15:40:00,244.2,244.28,243.56,243.56,542340.0,244.2,244.28,243.56,243.56,542340.0
2021-09-02 15:45:00,243.56,243.82,243.51,243.7,317469.0,243.56,243.82,243.51,243.7,317469.0
2021-09-02 15:50:00,243.79,244.0,243.59,243.93,555711.0,243.79,244.0,243.59,243.93,555711.0
2021-09-02 15:55:00,243.94,244.32,243.7,244.13,841377.0,243.94,244.32,243.7,244.13,841377.0
2021-09-03 09:30:00,243.89,244.57,242.85,243.14,1133346.0,243.89,244.57,242.85,243.14,1133346.0
2021-09-03 09:35:00,243.14,243.59,242.53,242.74,668778.0,243.14,243.59,242.53,242.74,668778.0
2021-09-03 09:40:00,242.75,243.76,242.53,243.29,620328.0,242.75,243.76,242.53,243.29,620328.0
2021-09-03 09:45:00,243.29,244.0,243.17,243.57,667146.0,243.29,244.0,243.17,243.57,667146.0
2021-09-03 09:50:00,243.63,243.86,242.82,242.93,542301.0,243.63,243.86,242.82,242.93,542301.0
2021-09-03 09:55:00,242.93,244.03,242.86,243.98,609639.0,242.93,244.03,242.86,243.98,609639.0
2021-09-03 10:00:00,243.96,244.27,243.61,244.15,528942.0,243.96,244.27,243.61,244.15,528942.0
2021-09-03 10:05:00,244.13,244.45,243.77,244.35,494694.0,244.13,244.45,243.77,244.35,494694.0
2021-09-03 10:10:00,244.34,244.38,243.43,243.58,447462.0,244.34,244.38,243.43,243.58,447462.0
2021-09-03 10:15:00,243.63,243.82,243.22,243.54,354990.0,243.63,243.82,243.22,243.54,354990.0
2021-09-03 10:20:00,243.58,243.79,243.33,243.46,279513.0,243.58,243.79,243.33,243.46,279513.0
2021-09-03 10:25:00,243.42,243.45,242.87,243.33,372282.0,243.42,243.45,242.87,243.33,372282.0
2021-09-03 10:30:00,243.32,243.58,243.22,243.37,200103.0,243.32,243.58,243.22,243.37,200103.0
2021-09-03 10:35:00,243.36,243.41,242.83,242.93,321390.0,243.36,243.41,242.83,242.93,321390.0
2021-09-03 10:40:00,242.88,243.34,242.79,243.17,298761.0,242.88,243.34,242.79,243.17,298761.0
2021-09-03 10:45:00,243.15,243.17,242.94,242.97,185100.0,243.15,243.17,242.94,242.97,185100.0
2021-09-03 10:50:00,242.98,243.28,242.8,243.24,250362.0,242.98,243.28,242.8,243.24,250362.0
2021-09-03 10:55:00,243.22,243.93,243.22,243.4,565407.0,243.22,243.93,243.22,243.4,565407.0
2021-09-03 11:00:00,243.42,243.42,243.01,243.02,219507.0,243.42,243.42,243.01,243.02,219507.0
2021-09-03 11:05:00,243.01,243.11,242.87,242.87,205149.0,243.01,243.11,242.87,242.87,205149.0
2021-09-03 11:10:00,242.9,242.93,242.44,242.53,522624.0,242.9,242.93,242.44,242.53,522624.0
2021-09-03 11:15:00,242.54,242.79,242.17,242.33,474846.0,242.54,242.79,242.17,242.33,474846.0
2021-09-03 11:20:00,242.31,242.76,242.3,242.61,260001.0,242.31,242.76,242.3,242.61,260001.0
2021-09-03 11:25:00,242.63,242.77,242.35,242.67,231501.0,242.63,242.77,242.35,242.67,231501.0
2021-09-03 11:30:00,242.67,242.67,242.43,242.5,193554.0,242.67,242.67,242.43,242.5,193554.0
2021-09-03 11:35:00,242.48,242.56,242.32,242.37,227448.0,242.48,242.56,242.32,242.37,227448.0
2021-09-03 11:40:00,242.38,242.52,242.26,242.45,267399.0,242.38,242.52,242.26,242.45,267399.0
2021-09-03 11:45:00,242.42,242.42,242.15,242.24,289833.0,242.42,242.42,242.15,242.24,289833.0
2021-09-03 11:50:00,242.24,242.25,241.89,241.9,335835.0,242.24,242.25,241.89,241.9,335835.0
2021-09-03 11:55:00,241.9,242.08,241.83,242.01,406518.0,241.9,242.08,241.83,242.01,406518.0
2021-09-03 12:00:00,242.02,242.13,241.6,241.67,585546.0,242.02,242.13,241.6,241.67,585546.0
2021-09-03 12:05:00,241.67,241.8,241.4,241.76,411858.0,241.67,241.8,241.4,241.76,411858.0
2021-09-03 12:10:00,241.72,241.99,241.54,241.92,285213.0,241.72,241.99,241.54,241.92,285213.0
2021-09-03 12:15:00,241.94,242.49,241.93,242.42,322299.0,241.94,242.49,241.93,242.42,322299.0
2021-09-03 12:20:00,242.44,243.03,242.41,242.65,653142.0,242.44,243.03,242.41,242.65,653142.0
2021-09-03 12:25:00,242.62,242.77,242.49,242.74,242346.0,242.62,242.77,242.49,242.74,242346.0
2021-09-03 12:30:00,242.76,242.87,242.58,242.8,260613.0,242.76,242.87,242.58,242.8,260613.0
2021-09-03 12:35:00,242.72,242.89,242.6,242.89,166221.0,242.72,242.89,242.6,242.89,166221.0
2021-09-03 12:40:00,242.88,243.21,242.76,243.07,338457.0,242.88,243.21,242.76,243.07,338457.0
2021-09-03 12:45:00,243.09,243.47,243.03,243.28,434751.0,243.09,243.47,243.03,243.28,434751.0
2021-09-03 12:50:00,243.26,243.34,243.17,243.27,254433.0,243.26,243.34,243.17,243.27,254433.0
2021-09-03 12:55:00,243.28,243.49,243.1,243.38,220833.0,243.28,243.49,243.1,243.38,220833.0
2021-09-03 13:00:00,243.36,243.64,243.36,243.54,298215.0,243.36,243.64,243.36,243.54,298215.0
2021-09-03 13:05:00,243.54,243.64,243.04,243.28,224370.0,243.54,243.64,243.04,243.28,224370.0
2021-09-03 13:10:00,243.26,243.27,242.92,243.18,236400.0,243.26,243.27,242.92,243.18,236400.0
2021-09-03 13:15:00,243.2,243.25,242.79,242.84,210633.0,243.2,243.25,242.79,242.84,210633.0
2021-09-03 13:20:00,242.85,242.97,242.73,242.84,126924.0,242.85,242.97,242.73,242.84,126924.0
2021-09-03 13:25:00,242.85,243.08,242.72,242.95,188328.0,242.85,243.08,242.72,242.95,188328.0
2021-09-03 13:30:00,242.94,243.0,242.44,242.47,409734.0,242.94,243.0,242.44,242.47,409734.0
2021-09-03 13:35:00,242.48,242.51,242.22,242.23,271167.0,242.48,242.51,242.22,242.23,271167.0
2021-09-03 13:40:00,242.23,242.36,242.04,242.28,271512.0,242.23,242.36,242.04,242.28,271512.0
2021-09-03 13:45:00,242.28,242.48,242.04,242.13,330213.0,242.28,242.48,242.04,242.13,330213.0
2021-09-03 13:50:00,242.08,242.14,241.84,241.99,229971.0,242.08,242.14,241.84,241.99,229971.0
2021-09-03 13:55:00,241.98,242.2,241.94,242.15,157788.0,241.98,242.2,241.94,242.15,157788.0
2021-09-03 14:00:00,242.16,242.27,241.87,242.25,277743.0,242.16,242.27,241.87,242.25,277743.0
2021-09-03 14:05:00,242.25,242.42,241.91,242.25,221544.0,242.25,242.42,241.91,242.25,221544.0
2021-09-03 14:10:00,242.24,242.35,242.03,242.24,146874.0,242.24,242.35,242.03,242.24,146874.0
2021-09-03 14:15:00,242.26,242.43,242.23,242.42,88875.0,242.26,242.43,242.23,242.42,88875.0
2021-09-03 14:20:00,242.4,242.5,242.37,242.39,140988.0,242.4,242.5,242.37,242.39,140988.0
2021-09-03 14:25:00,242.37,242.49,242.24,242.37,149634.0,242.37,242.49,242.24,242.37,149634.0
2021-09-03 14:30:00,242.35,242.39,242.13,242.21,193749.0,242.35,242.39,242.13,242.21,193749.0
2021-09-03 14:35:00,242.27,242.33,242.11,242.23,106038.0,242.27,242.33,242.11,242.23,106038.0
2021-09-03 14:40:00,242.24,242.26,241.93,242.06,150591.0,242.24,242.26,241.93,242.06,150591.0
2021-09-03 14:45:00,242.06,242.13,241.96,241.98,132516.0,242.06,242.13,241.96,241.98,132516.0
2021-09-03 14:50:00,241.97,242.22,241.94,242.16,131946.0,241.97,242.22,241.94,242.16,131946.0
2021-09-03 14:55:00,242.17,242.41,242.13,242.26,191400.0,242.17,242.41,242.13,242.26,191400.0
2021-09-03 15:00:00,242.27,242.46,242.25,242.37,154362.0,242.27,242.46,242.25,242.37,154362.0
2021-09-03 15:05:00,242.4,242.76,242.4,242.71,293568.0,242.4,242.76,242.4,242.71,293568.0
2021-09-03 15:10:00,242.71,242.76,242.38,242.69,279510.0,242.71,242.76,242.38,242.69,279510.0
2021-09-03 15:15:00,242.64,242.86,242.61,242.78,187008.0,242.64,242.86,242.61,242.78,187008.0
2021-09-03 15:20:00,242.8,242.8,242.52,242.69,203730.0,242.8,242.8,242.52,242.69,203730.0
2021-09-03 15:25:00,242.68,242.97,242.68,242.95,244371.0,242.68,242.97,242.68,242.95,244371.0
2021-09-03 15:30:00,242.96,243.33,242.95,243.32,454647.0,242.96,243.33,242.95,243.32,454647.0
2021-09-03 15:35:00,243.31,243.53,243.18,243.48,419955.0,243.31,243.53,243.18,243.48,419955.0
2021-09-03 15:40:00,243.47,243.83,243.2,243.61,812484.0,243.47,243.83,243.2,243.61,812484.0
2021-09-03 15:45:00,243.63,243.71,243.46,243.46,473574.0,243.63,243.71,243.46,243.46,473574.0
2021-09-03 15:50:00,243.48,243.67,243.34,243.6,455205.0,243.48,243.67,243.34,243.6,455205.0
2021-09-03 15:55:00,243.61,244.67,243.55,244.58,1618140.0,243.61,244.67,243.55,244.58,1618140.0
2021-09-07 09:30:00,246.67,249.8,246.42,249.5,3364710.0,246.67,249.8,246.42,249.5,3364710.0
2021-09-07 09:35:00,249.59,251.75,249.5,251.47,2468910.0,249.59,251.75,249.5,251.47,2468910.0
2021-09-07 09:40:00,251.48,251.85,250.78,251.2,1546152.0,251.48,251.85,250.78,251.2,1546152.0
2021-09-07 09:45:00,251.16,251.57,250.59,251.1,1046586.0,251.16,251.57,250.59,251.1,1046586.0
2021-09-07 09:50:00,251.09,252.14,250.73,251.91,1233756.0,251.09,252.14,250.73,251.91,1233756.0
2021-09-07 09:55:00,251.91,252.13,251.3,251.4,905784.0,251.91,252.13,251.3,251.4,905784.0
2021-09-07 10:00:00,251.48,251.76,251.03,251.1,684294.0,251.48,251.76,251.03,251.1,684294.0
2021-09-07 10:05:00,251.11,252.12,251.06,252.08,839226.0,251.11,252.12,251.06,252.08,839226.0
2021-09-07 10:10:00,252.08,252.56,252.04,252.22,1082178.0,252.08,252.56,252.04,252.22,1082178.0
2021-09-07 10:15:00,252.26,253.0,251.98,252.95,943500.0,252.26,253.0,251.98,252.95,943500.0
2021-09-07 10:20:00,252.99,253.4,252.52,252.71,973950.0,252.99,253.4,252.52,252.71,973950.0
2021-09-07 10:25:00,252.75,252.93,252.48,252.53,451767.0,252.75,252.93,252.48,252.53,451767.0
2021-09-07 10:30:00,252.51,252.83,252.19,252.38,617919.0,252.51,252.83,252.19,252.38,617919.0
2021-09-07 10:35:00,252.36,252.55,252.02,252.06,402222.0,252.36,252.55,252.02,252.06,402222.0
2021-09-07 10:40:00,252.03,252.39,251.83,252.26,462639.0,252.03,252.39,251.83,252.26,462639.0
2021-09-07 10:45:00,252.24,252.68,251.98,252.13,433554.0,252.24,252.68,251.98,252.13,433554.0
2021-09-07 10:50:00,252.11,252.23,251.55,251.74,512325.0,252.11,252.23,251.55,251.74,512325.0
2021-09-07 10:55:00,251.71,251.93,251.59,251.66,319020.0,251.71,251.93,251.59,251.66,319020.0
2021-09-07 11:00:00,251.66,251.76,251.47,251.66,318255.0,251.66,251.76,251.47,251.66,318255.0
2021-09-07 11:05:00,251.66,251.68,251.0,251.11,498450.0,251.66,251.68,251.0,251.11,498450.0
2021-09-07 11:10:00,251.08,251.22,250.63,250.88,698070.0,251.08,251.22,250.63,250.88,698070.0
2021-09-07 11:15:00,250.83,251.13,250.67,250.69,491901.0,250.83,251.13,250.67,250.69,491901.0
2021-09-07 11:20:00,250.65,251.42,250.65,250.81,538761.0,250.65,251.42,250.65,250.81,538761.0
2021-09-07 11:25:00,250.79,250.89,249.57,250.12,1021032.0,250.79,250.89,249.57,250.12,1021032.0
2021-09-07 11:30:00,250.09,250.49,249.92,250.33,501513.0,250.09,250.49,249.92,250.33,501513.0
2021-09-07 11:35:00,250.33,250.73,250.1,250.71,412914.0,250.33,250.73,250.1,250.71,412914.0
2021-09-07 11:40:00,250.69,251.05,250.52,250.77,448575.0,250.69,251.05,250.52,250.77,448575.0
2021-09-07 11:45:00,250.75,250.83,250.44,250.58,230559.0,250.75,250.83,250.44,250.58,230559.0
2021-09-07 11:50:00,250.6,250.65,249.94,250.05,319899.0,250.6,250.65,249.94,250.05,319899.0
2021-09-07 11:55:00,250.05,250.45,249.88,250.25,414843.0,250.05,250.45,249.88,250.25,414843.0
2021-09-07 12:00:00,250.24,250.79,250.0,250.0,368640.0,250.24,250.79,250.0,250.0,368640.0
2021-09-07 12:05:00,249.99,250.17,249.79,249.91,317469.0,249.99,250.17,249.79,249.91,317469.0
2021-09-07 12:10:00,249.83,250.17,249.71,250.11,254496.0,249.83,250.17,249.71,250.11,254496.0
2021-09-07 12:15:00,250.11,250.46,250.0,250.46,274668.0,250.11,250.46,250.0,250.46,274668.0
2021-09-07 12:20:00,250.44,250.58,250.27,250.27,242685.0,250.44,250.58,250.27,250.27,242685.0
2021-09-07 12:25:00,250.27,250.9,250.07,250.74,305112.0,250.27,250.9,250.07,250.74,305112.0
2021-09-07 12:30:00,250.77,250.83,250.57,250.8,195183.0,250.77,250.83,250.57,250.8,195183.0
2021-09-07 12:35:00,250.79,251.12,250.72,250.9,316956.0,250.79,251.12,250.72,250.9,316956.0
2021-09-07 12:40:00,250.91,251.08,250.77,250.82,177171.0,250.91,251.08,250.77,250.82,177171.0
2021-09-07 12:45:00,250.81,250.85,250.27,250.37,251265.0,250.81,250.85,250.27,250.37,251265.0
2021-09-07 12:50:00,250.36,250.46,250.12,250.3,156045.0,250.36,250.46,250.12,250.3,156045.0
2021-09-07 12:55:00,250.31,250.7,250.1,250.2,155847.0,250.31,250.7,250.1,250.2,155847.0
2021-09-07 13:00:00,250.22,250.29,250.01,250.02,151206.0,250.22,250.29,250.01,250.02,151206.0
2021-09-07 13:05:00,250.02,250.49,250.02,250.33,159783.0,250.02,250.49,250.02,250.33,159783.0
2021-09-07 13:10:00,250.26,250.53,250.22,250.4,125679.0,250.26,250.53,250.22,250.4,125679.0
2021-09-07 13:15:00,250.41,250.77,250.37,250.67,134250.0,250.41,250.77,250.37,250.67,134250.0
2021-09-07 13:20:00,250.67,250.76,250.49,250.61,205104.0,250.67,250.76,250.49,250.61,205104.0
2021-09-07 13:25:00,250.6,250.89,250.54,250.77,149601.0,250.6,250.89,250.54,250.77,149601.0
2021-09-07 13:30:00,250.71,251.17,250.69,251.04,294309.0,250.71,251.17,250.69,251.04,294309.0
2021-09-07 13:35:00,251.02,251.25,250.99,251.15,154806.0,251.02,251.25,250.99,251.15,154806.0
2021-09-07 13:40:00,251.13,251.36,250.79,251.27,259860.0,251.13,251.36,250.79,251.27,259860.0
2021-09-07 13:45:00,251.33,251.54,251.28,251.48,243000.0,251.33,251.54,251.28,251.48,243000.0
2021-09-07 13:50:00,251.47,251.47,250.94,251.05,160326.0,251.47,251.47,250.94,251.05,160326.0
2021-09-07 13:55:00,251.11,251.48,251.09,251.42,188868.0,251.11,251.48,251.09,251.42,188868.0
2021-09-07 14:00:00,251.43,251.61,251.08,251.17,282774.0,251.43,251.61,251.08,251.17,282774.0
2021-09-07 14:05:00,251.16,251.22,250.73,250.83,244002.0,251.16,251.22,250.73,250.83,244002.0
2021-09-07 14:10:00,250.82,250.95,250.57,250.69,215592.0,250.82,250.95,250.57,250.69,215592.0
2021-09-07 14:15:00,250.69,251.14,250.69,251.0,148638.0,250.69,251.14,250.69,251.0,148638.0
2021-09-07 14:20:00,251.01,251.2,250.95,250.98,133092.0,251.01,251.2,250.95,250.98,133092.0
2021-09-07 14:25:00,251.01,251.11,250.92,250.99,100806.0,251.01,251.11,250.92,250.99,100806.0
2021-09-07 14:30:00,250.95,251.47,250.77,251.41,200997.0,250.95,251.47,250.77,251.41,200997.0
2021-09-07 14:35:00,251.44,251.72,251.35,251.53,281298.0,251.44,251.72,251.35,251.53,281298.0
2021-09-07 14:40:00,251.53,251.65,251.45,251.59,178581.0,251.53,251.65,251.45,251.59,178581.0
2021-09-07 14:45:00,251.6,251.73,251.24,251.56,305115.0,251.6,251.73,251.24,251.56,305115.0
2021-09-07 14:50:00,251.59,251.61,251.34,251.52,164433.0,251.59,251.61,251.34,251.52,164433.0
2021-09-07 14:55:00,251.54,251.74,251.5,251.61,232752.0,251.54,251.74,251.5,251.61,232752.0
2021-09-07 15:00:00,251.64,251.87,251.52,251.66,329190.0,251.64,251.87,251.52,251.66,329190.0
2021-09-07 15:05:00,251.67,251.67,251.33,251.34,207366.0,251.67,251.67,251.33,251.34,207366.0
2021-09-07 15:10:00,251.35,251.49,251.2,251.28,137340.0,251.35,251.49,251.2,251.28,137340.0
2021-09-07 15:15:00,251.28,251.37,250.93,251.09,236052.0,251.28,251.37,250.93,251.09,236052.0
2021-09-07 15:20:00,251.13,251.29,251.09,251.21,184776.0,251.13,251.29,251.09,251.21,184776.0
2021-09-07 15:25:00,251.19,251.25,251.0,251.05,245448.0,251.19,251.25,251.0,251.05,245448.0
2021-09-07 15:30:00,251.01,251.17,250.68,250.9,392370.0,251.01,251.17,250.68,250.9,392370.0
2021-09-07 15:35:00,250.86,251.04,250.67,250.99,187095.0,250.86,251.04,250.67,250.99,187095.0
2021-09-07 15:40:00,250.97,251.33,250.8,251.2,384702.0,250.97,251.33,250.8,251.2,384702.0
2021-09-07 15:45:00,251.22,251.23,250.92,250.93,348828.0,251.22,251.23,250.92,250.93,348828.0
2021-09-07 15:50:00,250.91,251.0,250.43,250.75,468174.0,250.91,251.0,250.43,250.75,468174.0
2021-09-07 15:55:00,250.76,250.97,250.65,250.91,736710.0,250.76,250.97,250.65,250.91,736710.0
2021-09-08 09:30:00,253.78,254.82,252.3,252.59,3360615.0,253.78,254.82,252.3,252.59,3360615.0
2021-09-08 09:35:00,252.6,253.05,251.9,252.99,1267293.0,252.6,253.05,251.9,252.99,1267293.0
2021-09-08 09:40:00,252.99,253.73,251.53,251.91,1318656.0,252.99,253.73,251.53,251.91,1318656.0
2021-09-08 09:45:00,251.87,252.52,251.76,251.92,681396.0,251.87,252.52,251.76,251.92,681396.0
2021-09-08 09:50:00,251.9,252.68,251.77,252.58,600309.0,251.9,252.68,251.77,252.58,600309.0
2021-09-08 09:55:00,252.55,252.63,251.17,251.86,827262.0,252.55,252.63,251.17,251.86,827262.0
2021-09-08 10:00:00,251.86,251.91,251.24,251.62,479406.0,251.86,251.91,251.24,251.62,479406.0
2021-09-08 10:05:00,251.58,252.61,251.53,252.3,611364.0,251.58,252.61,251.53,252.3,611364.0
2021-09-08 10:10:00,252.29,252.79,252.17,252.42,416574.0,252.29,252.79,252.17,252.42,416574.0
2021-09-08 10:15:00,252.38,252.8,252.33,252.69,331764.0,252.38,252.8,252.33,252.69,331764.0
2021-09-08 10:20:00,252.73,253.67,252.72,253.07,1042350.0,252.73,253.67,252.72,253.07,1042350.0
2021-09-08 10:25:00,253.09,253.15,252.19,252.34,472152.0,253.09,253.15,252.19,252.34,472152.0
2021-09-08 10:30:00,252.34,252.96,251.92,252.05,545904.0,252.34,252.96,251.92,252.05,545904.0
2021-09-08 10:35:00,252.04,252.06,250.57,250.9,1074930.0,252.04,252.06,250.57,250.9,1074930.0
2021-09-08 10:40:00,250.84,250.9,250.38,250.57,573747.0,250.84,250.9,250.38,250.57,573747.0
2021-09-08 10:45:00,250.54,251.0,250.17,250.83,841176.0,250.54,251.0,250.17,250.83,841176.0
2021-09-08 10:50:00,250.85,250.93,248.76,248.99,1106739.0,250.85,250.93,248.76,248.99,1106739.0
2021-09-08 10:55:00,249.03,249.27,248.47,248.66,928329.0,249.03,249.27,248.47,248.66,928329.0
2021-09-08 11:00:00,248.64,249.52,248.56,249.23,725715.0,248.64,249.52,248.56,249.23,725715.0
2021-09-08 11:05:00,249.28,249.28,248.64,248.67,437814.0,249.28,249.28,248.64,248.67,437814.0
2021-09-08 11:10:00,248.75,249.14,247.87,247.93,633396.0,248.75,249.14,247.87,247.93,633396.0
2021-09-08 11:15:00,247.92,248.67,247.9,248.4,533142.0,247.92,248.67,247.9,248.4,533142.0
2021-09-08 11:20:00,248.41,249.02,248.2,248.85,384882.0,248.41,249.02,248.2,248.85,384882.0
2021-09-08 11:25:00,248.81,249.17,248.35,249.08,330888.0,248.81,249.17,248.35,249.08,330888.0
2021-09-08 11:30:00,249.11,249.23,248.42,248.63,347247.0,249.11,249.23,248.42,248.63,347247.0
2021-09-08 11:35:00,248.64,249.2,248.55,248.67,304677.0,248.64,249.2,248.55,248.67,304677.0
2021-09-08 11:40:00,248.67,248.68,248.1,248.19,412083.0,248.67,248.68,248.1,248.19,412083.0
2021-09-08 11:45:00,248.18,248.5,247.69,248.16,400674.0,248.18,248.5,247.69,248.16,400674.0
2021-09-08 11:50:00,248.18,248.18,247.69,247.84,342168.0,248.18,248.18,247.69,247.84,342168.0
2021-09-08 11:55:00,247.8,248.11,247.39,247.62,433062.0,247.8,248.11,247.39,247.62,433062.0
2021-09-08 12:00:00,247.58,248.17,246.92,247.81,598998.0,247.58,248.17,246.92,247.81,598998.0
2021-09-08 12:05:00,247.85,248.62,247.72,248.6,381558.0,247.85,248.62,247.72,248.6,381558.0
2021-09-08 12:10:00,248.59,248.8,248.47,248.53,326301.0,248.59,248.8,248.47,248.53,326301.0
2021-09-08 12:15:00,248.55,248.89,248.52,248.76,200580.0,248.55,248.89,248.52,248.76,200580.0
2021-09-08 12:20:00,248.78,249.0,248.72,248.87,230415.0,248.78,249.0,248.72,248.87,230415.0
2021-09-08 12:25:00,248.9,249.15,248.61,248.98,303030.0,248.9,249.15,248.61,248.98,303030.0
2021-09-08 12:30:00,248.96,249.32,248.96,249.12,217524.0,248.96,249.32,248.96,249.12,217524.0
2021-09-08 12:35:00,249.17,249.24,248.81,248.86,188709.0,249.17,249.24,248.81,248.86,188709.0
2021-09-08 12:40:00,248.93,249.19,248.86,249.1,211638.0,248.93,249.19,248.86,249.1,211638.0
2021-09-08 12:45:00,249.04,249.1,248.44,248.66,244626.0,249.04,249.1,248.44,248.66,244626.0
2021-09-08 12:50:00,248.66,248.92,248.62,248.75,118026.0,248.66,248.92,248.62,248.75,118026.0
2021-09-08 12:55:00,248.75,248.81,248.45,248.62,187062.0,248.75,248.81,248.45,248.62,187062.0
2021-09-08 13:00:00,248.63,248.97,248.6,248.97,221277.0,248.63,248.97,248.6,248.97,221277.0
2021-09-08 13:05:00,248.98,249.76,248.96,249.61,463272.0,248.98,249.76,248.96,249.61,463272.0
2021-09-08 13:10:00,249.59,249.64,249.17,249.42,219207.0,249.59,249.64,249.17,249.42,219207.0
2021-09-08 13:15:00,249.46,249.73,249.25,249.66,202278.0,249.46,249.73,249.25,249.66,202278.0
2021-09-08 13:20:00,249.64,250.08,249.64,249.9,505050.0,249.64,250.08,249.64,249.9,505050.0
2021-09-08 13:25:00,249.92,250.45,249.84,250.42,553830.0,249.92,250.45,249.84,250.42,553830.0
2021-09-08 13:30:00,250.44,250.62,250.19,250.3,464688.0,250.44,250.62,250.19,250.3,464688.0
2021-09-08 13:35:00,250.34,250.5,249.94,250.16,277650.0,250.34,250.5,249.94,250.16,277650.0
2021-09-08 13:40:00,250.18,250.54,250.13,250.42,196866.0,250.18,250.54,250.13,250.42,196866.0
2021-09-08 13:45:00,250.43,250.46,250.22,250.3,98766.0,250.43,250.46,250.22,250.3,98766.0
2021-09-08 13:50:00,250.34,250.7,250.33,250.49,301158.0,250.34,250.7,250.33,250.49,301158.0
2021-09-08 13:55:00,250.5,250.54,249.95,249.97,221040.0,250.5,250.54,249.95,249.97,221040.0
2021-09-08 14:00:00,250.0,251.15,249.95,251.08,634005.0,250.0,251.15,249.95,251.08,634005.0
2021-09-08 14:05:00,251.13,251.29,250.75,250.82,428970.0,251.13,251.29,250.75,250.82,428970.0
2021-09-08 14:10:00,250.86,251.07,250.8,250.99,208329.0,250.86,251.07,250.8,250.99,208329.0
2021-09-08 14:15:00,250.96,251.01,250.52,250.59,330177.0,250.96,251.01,250.52,250.59,330177.0
2021-09-08 14:20:00,250.56,250.73,250.47,250.57,138339.0,250.56,250.73,250.47,250.57,138339.0
2021-09-08 14:25:00,250.55,250.83,250.55,250.75,199980.0,250.55,250.83,250.55,250.75,199980.0
2021-09-08 14:30:00,250.78,250.9,250.57,250.82,157377.0,250.78,250.9,250.57,250.82,157377.0
2021-09-08 14:35:00,250.78,250.98,250.67,250.93,190014.0,250.78,250.98,250.67,250.93,190014.0
2021-09-08 14:40:00,250.94,251.5,250.79,251.42,342627.0,250.94,251.5,250.79,251.42,342627.0
2021-09-08 14:45:00,251.4,251.43,250.67,250.77,291720.0,251.4,251.43,250.67,250.77,291720.0
2021-09-08 14:50:00,250.77,250.82,250.43,250.43,367638.0,250.77,250.82,250.43,250.43,367638.0
2021-09-08 14:55:00,250.46,250.7,250.24,250.66,311889.0,250.46,250.7,250.24,250.66,311889.0
2021-09-08 15:00:00,250.65,250.8,250.6,250.72,149421.0,250.65,250.8,250.6,250.72,149421.0
2021-09-08 15:05:00,250.73,250.77,250.42,250.69,146691.0,250.73,250.77,250.42,250.69,146691.0
2021-09-08 15:10:00,250.7,251.23,250.69,251.2,286404.0,250.7,251.23,250.69,251.2,286404.0
2021-09-08 15:15:00,251.18,251.23,250.95,251.03,183102.0,251.18,251.23,250.95,251.03,183102.0
2021-09-08 15:20:00,251.03,251.09,250.95,251.01,102456.0,251.03,251.09,250.95,251.01,102456.0
2021-09-08 15:25:00,250.97,250.99,250.58,250.78,164070.0,250.97,250.99,250.58,250.78,164070.0
2021-09-08 15:30:00,250.77,250.93,250.58,250.63,188145.0,250.77,250.93,250.58,250.63,188145.0
2021-09-08 15:35:00,250.66,251.35,250.62,251.04,390054.0,250.66,251.35,250.62,251.04,390054.0
2021-09-08 15:40:00,251.06,251.45,251.06,251.26,264954.0,251.06,251.45,251.06,251.26,264954.0
2021-09-08 15:45:00,251.27,251.42,251.17,251.19,237276.0,251.27,251.42,251.17,251.19,237276.0
2021-09-08 15:50:00,251.2,251.4,250.92,251.25,317349.0,251.2,251.4,250.92,251.25,317349.0
2021-09-08 15:55:00,251.23,251.54,251.05,251.3,711474.0,251.23,251.54,251.05,251.3,711474.0
2021-09-09 09:30:00,251.21,253.43,251.0,253.24,1984401.0,251.21,253.43,251.0,253.24,1984401.0
2021-09-09 09:35:00,253.33,253.83,252.46,252.77,1012263.0,253.33,253.83,252.46,252.77,1012263.0
2021-09-09 09:40:00,252.81,253.01,252.25,252.72,613923.0,252.81,253.01,252.25,252.72,613923.0
2021-09-09 09:45:00,252.75,253.25,252.14,252.47,657153.0,252.75,253.25,252.14,252.47,657153.0
2021-09-09 09:50:00,252.56,253.84,252.19,252.93,714651.0,252.56,253.84,252.19,252.93,714651.0
2021-09-09 09:55:00,252.93,253.27,252.3,253.02,561423.0,252.93,253.27,252.3,253.02,561423.0
2021-09-09 10:00:00,253.05,253.28,252.75,253.24,387081.0,253.05,253.28,252.75,253.24,387081.0
2021-09-09 10:05:00,253.24,254.03,252.93,253.02,1179612.0,253.24,254.03,252.93,253.02,1179612.0
2021-09-09 10:10:00,253.05,253.13,252.47,252.52,588258.0,253.05,253.13,252.47,252.52,588258.0
2021-09-09 10:15:00,252.54,252.9,252.16,252.84,478170.0,252.54,252.9,252.16,252.84,478170.0
2021-09-09 10:20:00,252.82,252.82,252.01,252.14,412950.0,252.82,252.82,252.01,252.14,412950.0
2021-09-09 10:25:00,252.15,252.47,252.03,252.12,228783.0,252.15,252.47,252.03,252.12,228783.0
2021-09-09 10:30:00,252.14,252.36,251.77,252.31,361641.0,252.14,252.36,251.77,252.31,361641.0
2021-09-09 10:35:00,252.25,252.72,252.04,252.59,314400.0,252.25,252.72,252.04,252.59,314400.0
2021-09-09 10:40:00,252.59,252.77,252.36,252.43,213090.0,252.59,252.77,252.36,252.43,213090.0
2021-09-09 10:45:00,252.5,252.92,252.38,252.4,255720.0,252.5,252.92,252.38,252.4,255720.0
2021-09-09 10:50:00,252.46,252.72,252.39,252.63,154197.0,252.46,252.72,252.39,252.63,154197.0
2021-09-09 10:55:00,252.66,252.85,252.53,252.66,190506.0,252.66,252.85,252.53,252.66,190506.0
2021-09-09 11:00:00,252.73,252.97,252.61,252.9,164598.0,252.73,252.97,252.61,252.9,164598.0
2021-09-09 11:05:00,252.89,252.94,252.6,252.91,159966.0,252.89,252.94,252.6,252.91,159966.0
2021-09-09 11:10:00,252.96,253.1,252.64,252.79,203910.0,252.96,253.1,252.64,252.79,203910.0
2021-09-09 11:15:00,252.74,252.83,252.43,252.49,225249.0,252.74,252.83,252.43,252.49,225249.0
2021-09-09 11:20:00,252.49,252.49,252.04,252.25,276972.0,252.49,252.49,252.04,252.25,276972.0
2021-09-09 11:25:00,252.23,252.33,251.93,251.96,227052.0,252.23,252.33,251.93,251.96,227052.0
2021-09-09 11:30:00,251.95,252.3,251.77,252.08,326754.0,251.95,252.3,251.77,252.08,326754.0
2021-09-09 11:35:00,252.07,252.43,251.99,252.33,188829.0,252.07,252.43,251.99,252.33,188829.0
2021-09-09 11:40:00,252.33,252.38,251.91,252.06,139221.0,252.33,252.38,251.91,252.06,139221.0
2021-09-09 11:45:00,252.04,252.06,251.53,251.71,353037.0,252.04,252.06,251.53,251.71,353037.0
2021-09-09 11:50:00,251.71,251.81,251.37,251.55,269349.0,251.71,251.81,251.37,251.55,269349.0
2021-09-09 11:55:00,251.5,251.97,251.24,251.81,385755.0,251.5,251.97,251.24,251.81,385755.0
2021-09-09 12:00:00,251.78,251.8,251.5,251.57,161157.0,251.78,251.8,251.5,251.57,161157.0
2021-09-09 12:05:00,251.57,252.04,251.54,251.99,241551.0,251.57,252.04,251.54,251.99,241551.0
2021-09-09 12:10:00,252.0,252.15,251.82,252.11,173565.0,252.0,252.15,251.82,252.11,173565.0
2021-09-09 12:15:00,252.14,252.29,251.96,252.29,143172.0,252.14,252.29,251.96,252.29,143172.0
2021-09-09 12:20:00,252.33,252.42,252.05,252.07,163491.0,252.33,252.42,252.05,252.07,163491.0
2021-09-09 12:25:00,252.04,252.32,251.85,252.3,129939.0,252.04,252.32,251.85,252.3,129939.0
2021-09-09 12:30:00,252.32,252.48,252.14,252.44,182901.0,252.32,252.48,252.14,252.44,182901.0
2021-09-09 12:35:00,252.41,252.65,252.39,252.6,197781.0,252.41,252.65,252.39,252.6,197781.0
2021-09-09 12:40:00,252.59,252.66,252.44,252.53,105771.0,252.59,252.66,252.44,252.53,105771.0
2021-09-09 12:45:00,252.55,252.56,252.18,252.29,134925.0,252.55,252.56,252.18,252.29,134925.0
2021-09-09 12:50:00,252.29,252.48,252.22,252.37,73518.0,252.29,252.48,252.22,252.37,73518.0
2021-09-09 12:55:00,252.4,252.47,252.1,252.17,89979.0,252.4,252.47,252.1,252.17,89979.0
2021-09-09 13:00:00,252.23,252.96,252.17,252.68,368745.0,252.23,252.96,252.17,252.68,368745.0
2021-09-09 13:05:00,252.75,252.93,252.54,252.75,183423.0,252.75,252.93,252.54,252.75,183423.0
2021-09-09 13:10:00,252.78,253.24,252.77,253.06,323223.0,252.78,253.24,252.77,253.06,323223.0
2021-09-09 13:15:00,253.1,253.1,252.63,252.68,226164.0,253.1,253.1,252.63,252.68,226164.0
2021-09-09 13:20:00,252.63,252.67,251.77,252.0,567768.0,252.63,252.67,251.77,252.0,567768.0
2021-09-09 13:25:00,252.0,252.28,251.7,252.25,226095.0,252.0,252.28,251.7,252.25,226095.0
2021-09-09 13:30:00,252.24,252.28,251.72,252.07,204786.0,252.24,252.28,251.72,252.07,204786.0
2021-09-09 13:35:00,252.01,252.2,251.57,251.67,318552.0,252.01,252.2,251.57,251.67,318552.0
2021-09-09 13:40:00,251.58,251.89,251.58,251.77,179802.0,251.58,251.89,251.58,251.77,179802.0
2021-09-09 13:45:00,251.82,252.22,251.75,252.17,158334.0,251.82,252.22,251.75,252.17,158334.0
2021-09-09 13:50:00,252.18,252.2,251.9,252.13,148605.0,252.18,252.2,251.9,252.13,148605.0
2021-09-09 13:55:00,252.13,252.27,251.89,251.95,159969.0,252.13,252.27,251.89,251.95,159969.0
2021-09-09 14:00:00,251.92,252.04,251.61,251.72,192357.0,251.92,252.04,251.61,251.72,192357.0
2021-09-09 14:05:00,251.74,251.99,250.54,251.73,1243149.0,251.74,251.99,250.54,251.73,1243149.0
2021-09-09 14:10:00,251.77,252.86,251.7,252.53,1168026.0,251.77,252.86,251.7,252.53,1168026.0
2021-09-09 14:15:00,252.51,252.62,252.32,252.39,307023.0,252.51,252.62,252.32,252.39,307023.0
2021-09-09 14:20:00,252.43,252.87,252.38,252.58,381333.0,252.43,252.87,252.38,252.58,381333.0
2021-09-09 14:25:00,252.58,252.67,251.98,252.31,256020.0,252.58,252.67,251.98,252.31,256020.0
2021-09-09 14:30:00,252.29,252.46,252.08,252.33,137391.0,252.29,252.46,252.08,252.33,137391.0
2021-09-09 14:35:00,252.32,252.52,251.79,251.85,234606.0,252.32,252.52,251.79,251.85,234606.0
2021-09-09 14:40:00,251.88,252.0,251.53,251.63,255792.0,251.88,252.0,251.53,251.63,255792.0
2021-09-09 14:45:00,251.65,251.9,251.58,251.87,221919.0,251.65,251.9,251.58,251.87,221919.0
2021-09-09 14:50:00,251.88,251.98,251.72,251.85,120471.0,251.88,251.98,251.72,251.85,120471.0
2021-09-09 14:55:00,251.89,252.13,251.72,252.05,210492.0,251.89,252.13,251.72,252.05,210492.0
2021-09-09 15:00:00,252.07,252.24,252.05,252.18,128817.0,252.07,252.24,252.05,252.18,128817.0
2021-09-09 15:05:00,252.19,252.42,252.02,252.03,193638.0,252.19,252.42,252.02,252.03,193638.0
2021-09-09 15:10:00,252.02,252.23,251.86,251.92,146487.0,252.02,252.23,251.86,251.92,146487.0
2021-09-09 15:15:00,251.92,252.05,251.55,251.61,252069.0,251.92,252.05,251.55,251.61,252069.0
2021-09-09 15:20:00,251.59,251.75,251.57,251.66,261990.0,251.59,251.75,251.57,251.66,261990.0
2021-09-09 15:25:00,251.67,251.87,251.54,251.79,216432.0,251.67,251.87,251.54,251.79,216432.0
2021-09-09 15:30:00,251.79,252.2,251.73,251.87,326865.0,251.79,252.2,251.73,251.87,326865.0
2021-09-09 15:35:00,251.87,252.12,251.82,251.98,198630.0,251.87,252.12,251.82,251.98,198630.0
2021-09-09 15:40:00,251.96,251.99,251.72,251.91,219141.0,251.96,251.99,251.72,251.91,219141.0
2021-09-09 15:45:00,251.92,251.93,251.6,251.73,254880.0,251.92,251.93,251.6,251.73,254880.0
2021-09-09 15:50:00,251.76,251.93,251.38,251.63,313269.0,251.76,251.93,251.38,251.63,313269.0
2021-09-09 15:55:00,251.64,251.89,251.53,251.53,471618.0,251.64,251.89,251.53,251.53,471618.0
2021-09-10 09:30:00,253.2,254.2,252.17,252.87,1705791.0,253.2,254.2,252.17,252.87,1705791.0
2021-09-10 09:35:00,252.83,253.33,252.36,252.55,505050.0,252.83,253.33,252.36,252.55,505050.0
2021-09-10 09:40:00,252.55,252.95,252.39,252.69,423741.0,252.55,252.95,252.39,252.69,423741.0
2021-09-10 09:45:00,252.68,253.33,252.47,252.91,586239.0,252.68,253.33,252.47,252.91,586239.0
2021-09-10 09:50:00,253.02,253.02,252.44,252.54,473799.0,253.02,253.02,252.44,252.54,473799.0
2021-09-10 09:55:00,252.47,252.71,251.91,252.59,496926.0,252.47,252.71,251.91,252.59,496926.0
2021-09-10 10:00:00,252.67,252.8,252.02,252.15,325185.0,252.67,252.8,252.02,252.15,325185.0
2021-09-10 10:05:00,252.14,252.23,251.71,251.85,335289.0,252.14,252.23,251.71,251.85,335289.0
2021-09-10 10:10:00,251.82,252.23,251.7,252.06,389766.0,251.82,252.23,251.7,252.06,389766.0
2021-09-10 10:15:00,252.03,252.2,251.35,251.95,388287.0,252.03,252.2,251.35,251.95,388287.0
2021-09-10 10:20:00,251.94,252.04,251.52,251.92,307563.0,251.94,252.04,251.52,251.92,307563.0
2021-09-10 10:25:00,251.93,252.6,251.88,252.17,443544.0,251.93,252.6,251.88,252.17,443544.0
2021-09-10 10:30:00,252.15,252.16,251.53,251.91,321717.0,252.15,252.16,251.53,251.91,321717.0
2021-09-10 10:35:00,251.9,252.29,251.37,251.97,364749.0,251.9,252.29,251.37,251.97,364749.0
2021-09-10 10:40:00,251.94,252.11,251.6,251.76,195009.0,251.94,252.11,251.6,251.76,195009.0
2021-09-10 10:45:00,251.8,251.87,251.47,251.54,276720.0,251.8,251.87,251.47,251.54,276720.0
2021-09-10 10:50:00,251.59,251.83,251.27,251.6,335838.0,251.59,251.83,251.27,251.6,335838.0
2021-09-10 10:55:00,251.49,251.94,251.18,251.89,329679.0,251.49,251.94,251.18,251.89,329679.0
2021-09-10 11:00:00,251.92,252.1,251.71,251.77,238128.0,251.92,252.1,251.71,251.77,238128.0
2021-09-10 11:05:00,251.82,252.07,251.67,251.87,148830.0,251.82,252.07,251.67,251.87,148830.0
2021-09-10 11:10:00,251.94,252.12,251.81,251.96,172788.0,251.94,252.12,251.81,251.96,172788.0
2021-09-10 11:15:00,251.96,252.07,251.44,251.59,235425.0,251.96,252.07,251.44,251.59,235425.0
2021-09-10 11:20:00,251.59,251.93,251.52,251.82,192537.0,251.59,251.93,251.52,251.82,192537.0
2021-09-10 11:25:00,251.85,251.96,251.38,251.44,240714.0,251.85,251.96,251.38,251.44,240714.0
2021-09-10 11:30:00,251.42,251.65,251.17,251.47,290142.0,251.42,251.65,251.17,251.47,290142.0
2021-09-10 11:35:00,251.5,251.85,251.35,251.53,239595.0,251.5,251.85,251.35,251.53,239595.0
2021-09-10 11:40:00,251.47,251.7,251.37,251.66,145332.0,251.47,251.7,251.37,251.66,145332.0
2021-09-10 11:45:00,251.66,251.78,251.46,251.59,150333.0,251.66,251.78,251.46,251.59,150333.0
2021-09-10 11:50:00,251.61,251.77,251.2,251.37,162234.0,251.61,251.77,251.2,251.37,162234.0
2021-09-10 11:55:00,251.4,251.67,251.35,251.38,140874.0,251.4,251.67,251.35,251.38,140874.0
2021-09-10 12:00:00,251.39,251.6,251.17,251.49,177864.0,251.39,251.6,251.17,251.49,177864.0
2021-09-10 12:05:00,251.46,251.96,251.46,251.87,304035.0,251.46,251.96,251.46,251.87,304035.0
2021-09-10 12:10:00,251.86,251.87,251.58,251.73,142377.0,251.86,251.87,251.58,251.73,142377.0
2021-09-10 12:15:00,251.77,251.87,251.61,251.62,152118.0,251.77,251.87,251.61,251.62,152118.0
2021-09-10 12:20:00,251.54,251.75,251.4,251.65,168810.0,251.54,251.75,251.4,251.65,168810.0
2021-09-10 12:25:00,251.69,251.75,251.36,251.47,144987.0,251.69,251.75,251.36,251.47,144987.0
2021-09-10 12:30:00,251.47,251.52,251.29,251.33,151674.0,251.47,251.52,251.29,251.33,151674.0
2021-09-10 12:35:00,251.31,251.47,251.27,251.35,152331.0,251.31,251.47,251.27,251.35,152331.0
2021-09-10 12:40:00,251.34,251.5,251.09,251.46,276918.0,251.34,251.5,251.09,251.46,276918.0
2021-09-10 12:45:00,251.49,251.53,251.26,251.46,115875.0,251.49,251.53,251.26,251.46,115875.0
2021-09-10 12:50:00,251.43,251.48,251.17,251.36,170934.0,251.43,251.48,251.17,251.36,170934.0
2021-09-10 12:55:00,251.37,251.5,251.3,251.46,110013.0,251.37,251.5,251.3,251.46,110013.0
2021-09-10 13:00:00,251.48,251.76,251.44,251.75,198906.0,251.48,251.76,251.44,251.75,198906.0
2021-09-10 13:05:00,251.75,251.8,251.58,251.65,97428.0,251.75,251.8,251.58,251.65,97428.0
2021-09-10 13:10:00,251.64,251.69,251.33,251.61,147918.0,251.64,251.69,251.33,251.61,147918.0
2021-09-10 13:15:00,251.6,251.73,251.5,251.55,75792.0,251.6,251.73,251.5,251.55,75792.0
2021-09-10 13:20:00,251.5,251.5,251.04,251.12,233955.0,251.5,251.5,251.04,251.12,233955.0
2021-09-10 13:25:00,251.14,251.27,250.86,250.9,249621.0,251.14,251.27,250.86,250.9,249621.0
2021-09-10 13:30:00,250.91,251.03,250.64,250.76,268917.0,250.91,251.03,250.64,250.76,268917.0
2021-09-10 13:35:00,250.74,250.95,250.74,250.92,128409.0,250.74,250.95,250.74,250.92,128409.0
2021-09-10 13:40:00,250.93,250.95,250.47,250.55,311538.0,250.93,250.95,250.47,250.55,311538.0
2021-09-10 13:45:00,250.57,250.63,250.23,250.23,376809.0,250.57,250.63,250.23,250.23,376809.0
2021-09-10 13:50:00,250.24,250.55,250.17,250.3,258549.0,250.24,250.55,250.17,250.3,258549.0
2021-09-10 13:55:00,250.27,250.33,250.1,250.26,248184.0,250.27,250.33,250.1,250.26,248184.0
2021-09-10 14:00:00,250.24,250.5,250.21,250.28,218898.0,250.24,250.5,250.21,250.28,218898.0
2021-09-10 14:05:00,250.27,250.6,250.17,250.17,179412.0,250.27,250.6,250.17,250.17,179412.0
2021-09-10 14:10:00,250.17,250.56,250.01,250.29,407478.0,250.17,250.56,250.01,250.29,407478.0
2021-09-10 14:15:00,250.26,250.5,250.2,250.21,179898.0,250.26,250.5,250.2,250.21,179898.0
2021-09-10 14:20:00,250.2,250.34,250.14,250.18,121512.0,250.2,250.34,250.14,250.18,121512.0
2021-09-10 14:25:00,250.18,250.33,248.94,249.05,649611.0,250.18,250.33,248.94,249.05,649611.0
2021-09-10 14:30:00,249.03,249.26,248.65,248.65,512457.0,249.03,249.26,248.65,248.65,512457.0
2021-09-10 14:35:00,248.62,249.27,248.59,249.27,422904.0,248.62,249.27,248.59,249.27,422904.0
2021-09-10 14:40:00,249.25,249.57,249.07,249.37,345885.0,249.25,249.57,249.07,249.37,345885.0
2021-09-10 14:45:00,249.35,249.42,248.83,249.05,325119.0,249.35,249.42,248.83,249.05,325119.0
2021-09-10 14:50:00,249.11,249.3,248.9,249.12,197640.0,249.11,249.3,248.9,249.12,197640.0
2021-09-10 14:55:00,249.07,249.61,248.99,249.57,261081.0,249.07,249.61,248.99,249.57,261081.0
2021-09-10 15:00:00,249.56,249.57,248.82,249.03,281934.0,249.56,249.57,248.82,249.03,281934.0
2021-09-10 15:05:00,249.12,249.47,249.03,249.13,261069.0,249.12,249.47,249.03,249.13,261069.0
2021-09-10 15:10:00,249.17,249.39,248.69,248.97,283698.0,249.17,249.39,248.69,248.97,283698.0
2021-09-10 15:15:00,248.97,249.03,248.27,248.4,347775.0,248.97,249.03,248.27,248.4,347775.0
2021-09-10 15:20:00,248.4,248.46,247.43,247.46,561408.0,248.4,248.46,247.43,247.46,561408.0
2021-09-10 15:25:00,247.45,247.81,246.88,246.95,579042.0,247.45,247.81,246.88,246.95,579042.0
2021-09-10 15:30:00,246.92,247.2,246.41,247.16,916995.0,246.92,247.2,246.41,247.16,916995.0
2021-09-10 15:35:00,247.14,247.19,245.68,245.74,743025.0,247.14,247.19,245.68,245.74,743025.0
2021-09-10 15:40:00,245.7,246.03,245.27,245.98,752010.0,245.7,246.03,245.27,245.98,752010.0
2021-09-10 15:45:00,245.96,246.21,245.42,245.47,785772.0,245.96,246.21,245.42,245.47,785772.0
2021-09-10 15:50:00,245.47,245.66,244.84,245.09,877590.0,245.47,245.66,244.84,245.09,877590.0
2021-09-10 15:55:00,245.1,245.47,244.95,245.41,1306683.0,245.1,245.47,244.95,245.41,1306683.0
2021-09-13 09:30:00,246.8,247.23,244.86,244.97,1533600.0,246.8,247.23,244.86,244.97,1533600.0
2021-09-13 09:35:00,244.93,245.09,242.29,242.4,1379337.0,244.93,245.09,242.29,242.4,1379337.0
2021-09-13 09:40:00,242.44,242.5,240.42,240.52,1591848.0,242.44,242.5,240.42,240.52,1591848.0
2021-09-13 09:45:00,240.5,240.9,240.13,240.78,1214418.0,240.5,240.9,240.13,240.78,1214418.0
2021-09-13 09:50:00,240.83,242.26,240.7,240.71,1167210.0,240.83,242.26,240.7,240.71,1167210.0
2021-09-13 09:55:00,240.71,240.74,239.4,239.69,1183674.0,240.71,240.74,239.4,239.69,1183674.0
2021-09-13 10:00:00,239.67,240.67,239.03,240.25,1116522.0,239.67,240.67,239.03,240.25,1116522.0
2021-09-13 10:05:00,240.22,240.27,238.6,238.67,996093.0,240.22,240.27,238.6,238.67,996093.0
2021-09-13 10:10:00,238.73,238.81,236.39,237.23,1504020.0,238.73,238.81,236.39,237.23,1504020.0
2021-09-13 10:15:00,237.27,238.49,237.18,238.36,856752.0,237.27,238.49,237.18,238.36,856752.0
2021-09-13 10:20:00,238.43,239.09,238.33,238.95,750696.0,238.43,239.09,238.33,238.95,750696.0
2021-09-13 10:25:00,238.93,239.33,238.67,239.28,464889.0,238.93,239.33,238.67,239.28,464889.0
2021-09-13 10:30:00,239.27,239.8,238.33,239.11,743355.0,239.27,239.8,238.33,239.11,743355.0
2021-09-13 10:35:00,239.05,240.21,238.79,240.13,616395.0,239.05,240.21,238.79,240.13,616395.0
2021-09-13 10:40:00,240.07,240.83,239.95,240.71,848115.0,240.07,240.83,239.95,240.71,848115.0
2021-09-13 10:45:00,240.75,241.57,240.61,241.2,810351.0,240.75,241.57,240.61,241.2,810351.0
2021-09-13 10:50:00,241.14,241.32,240.75,240.9,405291.0,241.14,241.32,240.75,240.9,405291.0
2021-09-13 10:55:00,240.88,241.51,240.88,241.24,403254.0,240.88,241.51,240.88,241.24,403254.0
2021-09-13 11:00:00,241.24,241.74,240.83,241.38,541785.0,241.24,241.74,240.83,241.38,541785.0
2021-09-13 11:05:00,241.45,242.77,241.19,242.36,1007808.0,241.45,242.77,241.19,242.36,1007808.0
2021-09-13 11:10:00,242.42,242.42,240.83,240.83,599403.0,242.42,242.42,240.83,240.83,599403.0
2021-09-13 11:15:00,240.82,240.89,239.89,240.14,989148.0,240.82,240.89,239.89,240.14,989148.0
2021-09-13 11:20:00,240.15,240.89,240.0,240.86,377307.0,240.15,240.89,240.0,240.86,377307.0
2021-09-13 11:25:00,240.84,241.46,240.67,241.33,430563.0,240.84,241.46,240.67,241.33,430563.0
2021-09-13 11:30:00,241.33,241.5,241.05,241.35,247920.0,241.33,241.5,241.05,241.35,247920.0
2021-09-13 11:35:00,241.35,241.43,240.57,240.84,395868.0,241.35,241.43,240.57,240.84,395868.0
2021-09-13 11:40:00,240.83,240.86,240.34,240.58,227331.0,240.83,240.86,240.34,240.58,227331.0
2021-09-13 11:45:00,240.57,241.07,240.4,240.46,272577.0,240.57,241.07,240.4,240.46,272577.0
2021-09-13 11:50:00,240.42,240.75,239.87,240.53,608031.0,240.42,240.75,239.87,240.53,608031.0
2021-09-13 11:55:00,240.54,240.73,240.41,240.49,156858.0,240.54,240.73,240.41,240.49,156858.0
2021-09-13 12:00:00,240.55,240.82,240.39,240.58,194847.0,240.55,240.82,240.39,240.58,194847.0
2021-09-13 12:05:00,240.64,240.95,240.64,240.91,195690.0,240.64,240.95,240.64,240.91,195690.0
2021-09-13 12:10:00,240.93,242.18,240.9,241.89,522180.0,240.93,242.18,240.9,241.89,522180.0
2021-09-13 12:15:00,241.93,242.04,241.4,241.51,248322.0,241.93,242.04,241.4,241.51,248322.0
2021-09-13 12:20:00,241.51,242.17,241.25,241.96,362715.0,241.51,242.17,241.25,241.96,362715.0
2021-09-13 12:25:00,241.92,242.03,241.71,241.98,163221.0,241.92,242.03,241.71,241.98,163221.0
2021-09-13 12:30:00,241.93,242.33,241.93,242.03,278652.0,241.93,242.33,241.93,242.03,278652.0
2021-09-13 12:35:00,242.07,242.6,242.0,242.34,252738.0,242.07,242.6,242.0,242.34,252738.0
2021-09-13 12:40:00,242.34,242.5,241.98,242.28,184272.0,242.34,242.5,241.98,242.28,184272.0
2021-09-13 12:45:00,242.33,242.67,242.2,242.64,247050.0,242.33,242.67,242.2,242.64,247050.0
2021-09-13 12:50:00,242.63,242.96,242.56,242.69,325719.0,242.63,242.96,242.56,242.69,325719.0
2021-09-13 12:55:00,242.69,243.75,242.55,243.56,526824.0,242.69,243.75,242.55,243.56,526824.0
2021-09-13 13:00:00,243.56,244.06,243.55,243.76,416055.0,243.56,244.06,243.55,243.76,416055.0
2021-09-13 13:05:00,243.79,243.98,243.73,243.9,234552.0,243.79,243.98,243.73,243.9,234552.0
2021-09-13 13:10:00,243.9,244.04,243.64,243.86,292575.0,243.9,244.04,243.64,243.86,292575.0
2021-09-13 13:15:00,243.82,244.35,243.79,243.9,421182.0,243.82,244.35,243.79,243.9,421182.0
2021-09-13 13:20:00,243.9,244.09,243.56,243.72,350274.0,243.9,244.09,243.56,243.72,350274.0
2021-09-13 13:25:00,243.72,243.89,243.15,243.28,249546.0,243.72,243.89,243.15,243.28,249546.0
2021-09-13 13:30:00,243.32,243.4,243.04,243.08,218664.0,243.32,243.4,243.04,243.08,218664.0
2021-09-13 13:35:00,243.19,243.33,243.01,243.19,184578.0,243.19,243.33,243.01,243.19,184578.0
2021-09-13 13:40:00,243.15,243.55,243.1,243.38,356652.0,243.15,243.55,243.1,243.38,356652.0
2021-09-13 13:45:00,243.37,243.6,243.17,243.56,185274.0,243.37,243.6,243.17,243.56,185274.0
2021-09-13 13:50:00,243.54,243.56,243.01,243.33,246132.0,243.54,243.56,243.01,243.33,246132.0
2021-09-13 13:55:00,243.33,244.42,243.32,244.18,415761.0,243.33,244.42,243.32,244.18,415761.0
2021-09-13 14:00:00,244.22,245.5,244.0,245.29,968448.0,244.22,245.5,244.0,245.29,968448.0
2021-09-13 14:05:00,245.29,246.13,245.22,246.08,905595.0,245.29,246.13,245.22,246.08,905595.0
2021-09-13 14:10:00,246.06,246.09,244.94,244.96,591918.0,246.06,246.09,244.94,244.96,591918.0
2021-09-13 14:15:00,244.98,245.09,244.44,245.04,462096.0,244.98,245.09,244.44,245.04,462096.0
2021-09-13 14:20:00,244.97,245.07,244.71,244.91,218379.0,244.97,245.07,244.71,244.91,218379.0
2021-09-13 14:25:00,244.97,245.04,244.55,244.69,222405.0,244.97,245.04,244.55,244.69,222405.0
2021-09-13 14:30:00,244.7,245.4,244.11,245.12,495621.0,244.7,245.4,244.11,245.12,495621.0
2021-09-13 14:35:00,245.17,246.28,245.11,246.06,649548.0,245.17,246.28,245.11,246.06,649548.0
2021-09-13 14:40:00,246.05,246.5,245.97,246.01,513765.0,246.05,246.5,245.97,246.01,513765.0
2021-09-13 14:45:00,245.96,246.42,245.71,246.03,546642.0,245.96,246.42,245.71,246.03,546642.0
2021-09-13 14:50:00,246.06,246.2,245.71,246.12,374433.0,246.06,246.2,245.71,246.12,374433.0
2021-09-13 14:55:00,246.11,246.91,245.97,246.6,592659.0,246.11,246.91,245.97,246.6,592659.0
2021-09-13 15:00:00,246.57,246.62,245.46,245.64,386433.0,246.57,246.62,245.46,245.64,386433.0
2021-09-13 15:05:00,245.61,245.92,245.37,245.92,457047.0,245.61,245.92,245.37,245.92,457047.0
2021-09-13 15:10:00,245.93,247.14,245.93,246.78,770469.0,245.93,247.14,245.93,246.78,770469.0
2021-09-13 15:15:00,246.76,246.91,246.32,246.83,416976.0,246.76,246.91,246.32,246.83,416976.0
2021-09-13 15:20:00,246.86,247.0,246.21,246.6,376542.0,246.86,247.0,246.21,246.6,376542.0
2021-09-13 15:25:00,246.53,246.71,246.31,246.62,286821.0,246.53,246.71,246.31,246.62,286821.0
2021-09-13 15:30:00,246.64,247.17,246.37,247.01,502986.0,246.64,247.17,246.37,247.01,502986.0
2021-09-13 15:35:00,247.04,247.4,246.91,247.29,532449.0,247.04,247.4,246.91,247.29,532449.0
2021-09-13 15:40:00,247.25,247.36,246.73,246.88,344568.0,247.25,247.36,246.73,246.88,344568.0
2021-09-13 15:45:00,246.89,247.12,246.8,247.09,222642.0,246.89,247.12,246.8,247.09,222642.0
2021-09-13 15:50:00,247.18,248.26,247.18,248.04,947064.0,247.18,248.26,247.18,248.04,947064.0
2021-09-13 15:55:00,248.05,248.18,247.6,247.71,952446.0,248.05,248.18,247.6,247.71,952446.0
2021-09-14 09:30:00,247.5,249.98,247.37,249.46,2365308.0,247.5,249.98,247.37,249.46,2365308.0
2021-09-14 09:35:00,249.5,250.74,249.46,250.51,1798680.0,249.5,250.74,249.46,250.51,1798680.0
2021-09-14 09:40:00,250.47,250.69,249.0,249.24,1246992.0,250.47,250.69,249.0,249.24,1246992.0
2021-09-14 09:45:00,249.28,249.95,248.9,249.94,870756.0,249.28,249.95,248.9,249.94,870756.0
2021-09-14 09:50:00,249.9,250.46,249.4,249.95,766383.0,249.9,250.46,249.4,249.95,766383.0
2021-09-14 09:55:00,250.0,251.38,249.81,250.67,1327047.0,250.0,251.38,249.81,250.67,1327047.0
2021-09-14 10:00:00,250.7,250.7,249.42,250.29,927021.0,250.7,250.7,249.42,250.29,927021.0
2021-09-14 10:05:00,250.3,251.03,250.11,250.86,687072.0,250.3,251.03,250.11,250.86,687072.0
2021-09-14 10:10:00,250.87,251.08,250.19,250.19,617556.0,250.87,251.08,250.19,250.19,617556.0
2021-09-14 10:15:00,250.25,250.82,250.08,250.8,472170.0,250.25,250.82,250.08,250.8,472170.0
2021-09-14 10:20:00,250.81,251.49,250.34,250.54,989400.0,250.81,251.49,250.34,250.54,989400.0
2021-09-14 10:25:00,250.46,250.55,249.57,250.04,620514.0,250.46,250.55,249.57,250.04,620514.0
2021-09-14 10:30:00,250.02,250.04,249.04,249.55,607182.0,250.02,250.04,249.04,249.55,607182.0
2021-09-14 10:35:00,249.62,249.64,248.53,248.58,502218.0,249.62,249.64,248.53,248.58,502218.0
2021-09-14 10:40:00,248.55,249.28,248.54,249.19,432375.0,248.55,249.28,248.54,249.19,432375.0
2021-09-14 10:45:00,249.19,249.33,248.27,248.57,493557.0,249.19,249.33,248.27,248.57,493557.0
2021-09-14 10:50:00,248.58,248.98,248.46,248.58,440898.0,248.58,248.98,248.46,248.58,440898.0
2021-09-14 10:55:00,248.61,248.78,248.2,248.61,336345.0,248.61,248.78,248.2,248.61,336345.0
2021-09-14 11:00:00,248.6,249.12,248.6,248.93,380355.0,248.6,249.12,248.6,248.93,380355.0
2021-09-14 11:05:00,248.96,249.39,248.95,249.24,338436.0,248.96,249.39,248.95,249.24,338436.0
2021-09-14 11:10:00,249.21,249.73,249.18,249.38,346302.0,249.21,249.73,249.18,249.38,346302.0
2021-09-14 11:15:00,249.38,249.7,249.0,249.1,325680.0,249.38,249.7,249.0,249.1,325680.0
2021-09-14 11:20:00,249.1,249.26,248.52,249.1,309984.0,249.1,249.26,248.52,249.1,309984.0
2021-09-14 11:25:00,249.09,249.42,249.0,249.37,210411.0,249.09,249.42,249.0,249.37,210411.0
2021-09-14 11:30:00,249.32,249.46,249.17,249.23,235488.0,249.32,249.46,249.17,249.23,235488.0
2021-09-14 11:35:00,249.21,249.76,248.89,249.52,342174.0,249.21,249.76,248.89,249.52,342174.0
2021-09-14 11:40:00,249.48,249.96,249.37,249.67,378735.0,249.48,249.96,249.37,249.67,378735.0
2021-09-14 11:45:00,249.68,249.75,249.43,249.55,243357.0,249.68,249.75,249.43,249.55,243357.0
2021-09-14 11:50:00,249.53,249.7,248.94,249.13,250653.0,249.53,249.7,248.94,249.13,250653.0
2021-09-14 11:55:00,249.11,249.33,249.05,249.29,140613.0,249.11,249.33,249.05,249.29,140613.0
2021-09-14 12:00:00,249.23,249.58,249.04,249.46,173499.0,249.23,249.58,249.04,249.46,173499.0
2021-09-14 12:05:00,249.48,249.53,248.74,248.84,217884.0,249.48,249.53,248.74,248.84,217884.0
2021-09-14 12:10:00,248.85,249.14,248.76,249.1,155016.0,248.85,249.14,248.76,249.1,155016.0
2021-09-14 12:15:00,249.1,249.1,248.5,248.51,268656.0,249.1,249.1,248.5,248.51,268656.0
2021-09-14 12:20:00,248.53,248.74,248.48,248.66,240570.0,248.53,248.74,248.48,248.66,240570.0
2021-09-14 12:25:00,248.68,248.8,248.43,248.77,180849.0,248.68,248.8,248.43,248.77,180849.0
2021-09-14 12:30:00,248.76,248.78,248.19,248.4,172767.0,248.76,248.78,248.19,248.4,172767.0
2021-09-14 12:35:00,248.49,248.73,248.17,248.17,125280.0,248.49,248.73,248.17,248.17,125280.0
2021-09-14 12:40:00,248.19,248.22,247.75,248.07,356592.0,248.19,248.22,247.75,248.07,356592.0
2021-09-14 12:45:00,248.06,248.11,247.79,247.8,180330.0,248.06,248.11,247.79,247.8,180330.0
2021-09-14 12:50:00,247.81,248.23,247.77,248.08,202494.0,247.81,248.23,247.77,248.08,202494.0
2021-09-14 12:55:00,248.1,248.24,248.03,248.14,184137.0,248.1,248.24,248.03,248.14,184137.0
2021-09-14 13:00:00,248.1,248.25,247.48,247.5,227496.0,248.1,248.25,247.48,247.5,227496.0
2021-09-14 13:05:00,247.52,247.57,246.87,246.95,453528.0,247.52,247.57,246.87,246.95,453528.0
2021-09-14 13:10:00,246.95,247.12,246.47,246.47,594936.0,246.95,247.12,246.47,246.47,594936.0
2021-09-14 13:15:00,246.47,247.28,246.44,247.11,368430.0,246.47,247.28,246.44,247.11,368430.0
2021-09-14 13:20:00,247.12,247.3,246.86,246.94,260745.0,247.12,247.3,246.86,246.94,260745.0
2021-09-14 13:25:00,246.93,247.33,246.9,247.23,204783.0,246.93,247.33,246.9,247.23,204783.0
2021-09-14 13:30:00,247.23,247.26,246.59,246.8,277548.0,247.23,247.26,246.59,246.8,277548.0
2021-09-14 13:35:00,246.84,247.46,246.75,247.34,320274.0,246.84,247.46,246.75,247.34,320274.0
2021-09-14 13:40:00,247.37,247.38,247.13,247.24,101124.0,247.37,247.38,247.13,247.24,101124.0
2021-09-14 13:45:00,247.23,247.65,247.2,247.63,200841.0,247.23,247.65,247.2,247.63,200841.0
2021-09-14 13:50:00,247.62,248.24,247.48,248.0,368943.0,247.62,248.24,247.48,248.0,368943.0
2021-09-14 13:55:00,248.0,248.03,247.34,247.35,270537.0,248.0,248.03,247.34,247.35,270537.0
2021-09-14 14:00:00,247.35,247.65,247.2,247.56,182358.0,247.35,247.65,247.2,247.56,182358.0
2021-09-14 14:05:00,247.56,247.91,247.44,247.52,207546.0,247.56,247.91,247.44,247.52,207546.0
2021-09-14 14:10:00,247.51,247.8,247.38,247.59,129864.0,247.51,247.8,247.38,247.59,129864.0
2021-09-14 14:15:00,247.57,247.61,246.86,246.88,218439.0,247.57,247.61,246.86,246.88,218439.0
2021-09-14 14:20:00,246.9,246.98,246.56,246.91,424158.0,246.9,246.98,246.56,246.91,424158.0
2021-09-14 14:25:00,246.92,246.96,246.61,246.7,220767.0,246.92,246.96,246.61,246.7,220767.0
2021-09-14 14:30:00,246.67,246.69,246.21,246.25,540996.0,246.67,246.69,246.21,246.25,540996.0
2021-09-14 14:35:00,246.29,246.54,245.91,246.38,517440.0,246.29,246.54,245.91,246.38,517440.0
2021-09-14 14:40:00,246.36,246.56,246.08,246.31,173028.0,246.36,246.56,246.08,246.31,173028.0
2021-09-14 14:45:00,246.29,246.3,245.57,245.59,328167.0,246.29,246.3,245.57,245.59,328167.0
2021-09-14 14:50:00,245.59,246.2,245.47,246.17,321864.0,245.59,246.2,245.47,246.17,321864.0
2021-09-14 14:55:00,246.16,246.75,246.13,246.65,319758.0,246.16,246.75,246.13,246.65,319758.0
2021-09-14 15:00:00,246.64,246.9,246.51,246.57,256557.0,246.64,246.9,246.51,246.57,256557.0
2021-09-14 15:05:00,246.54,246.83,246.45,246.62,202842.0,246.54,246.83,246.45,246.62,202842.0
2021-09-14 15:10:00,246.61,246.81,246.45,246.6,195828.0,246.61,246.81,246.45,246.6,195828.0
2021-09-14 15:15:00,246.63,246.71,245.96,245.99,375633.0,246.63,246.71,245.96,245.99,375633.0
2021-09-14 15:20:00,245.99,246.75,245.92,246.52,335172.0,245.99,246.75,245.92,246.52,335172.0
2021-09-14 15:25:00,246.51,246.64,246.1,246.2,262509.0,246.51,246.64,246.1,246.2,262509.0
2021-09-14 15:30:00,246.17,246.38,245.93,246.03,393456.0,246.17,246.38,245.93,246.03,393456.0
2021-09-14 15:35:00,246.0,246.25,245.76,246.19,300894.0,246.0,246.25,245.76,246.19,300894.0
2021-09-14 15:40:00,246.18,247.14,246.08,246.9,498408.0,246.18,247.14,246.08,246.9,498408.0
2021-09-14 15:45:00,246.91,248.18,246.89,247.61,812283.0,246.91,248.18,246.89,247.61,812283.0
2021-09-14 15:50:00,247.5,249.05,247.44,248.34,1111617.0,247.5,249.05,247.44,248.34,1111617.0
2021-09-14 15:55:00,248.37,248.51,248.0,248.18,724920.0,248.37,248.51,248.0,248.18,724920.0
2021-09-15 09:30:00,248.33,249.14,247.52,248.05,1110354.0,248.33,249.14,247.52,248.05,1110354.0
2021-09-15 09:35:00,247.96,248.03,246.79,246.96,616191.0,247.96,248.03,246.79,246.96,616191.0
2021-09-15 09:40:00,247.0,247.48,246.48,246.7,679746.0,247.0,247.48,246.48,246.7,679746.0
2021-09-15 09:45:00,246.73,247.83,246.57,247.79,657906.0,246.73,247.83,246.57,247.79,657906.0
2021-09-15 09:50:00,247.77,248.0,246.95,247.09,559404.0,247.77,248.0,246.95,247.09,559404.0
2021-09-15 09:55:00,247.09,247.57,246.47,246.83,583455.0,247.09,247.57,246.47,246.83,583455.0
2021-09-15 10:00:00,246.9,248.12,246.66,248.09,651207.0,246.9,248.12,246.66,248.09,651207.0
2021-09-15 10:05:00,248.09,248.5,247.35,247.58,553425.0,248.09,248.5,247.35,247.58,553425.0
2021-09-15 10:10:00,247.57,247.73,246.57,246.83,439875.0,247.57,247.73,246.57,246.83,439875.0
2021-09-15 10:15:00,246.83,246.94,246.21,246.49,418356.0,246.83,246.94,246.21,246.49,418356.0
2021-09-15 10:20:00,246.51,246.8,246.12,246.6,377052.0,246.51,246.8,246.12,246.6,377052.0
2021-09-15 10:25:00,246.63,246.71,246.29,246.62,301671.0,246.63,246.71,246.29,246.62,301671.0
2021-09-15 10:30:00,246.54,247.53,246.39,247.47,548718.0,246.54,247.53,246.39,247.47,548718.0
2021-09-15 10:35:00,247.47,247.75,247.15,247.33,375891.0,247.47,247.75,247.15,247.33,375891.0
2021-09-15 10:40:00,247.31,247.38,247.0,247.24,189672.0,247.31,247.38,247.0,247.24,189672.0
2021-09-15 10:45:00,247.29,247.77,247.21,247.72,279597.0,247.29,247.77,247.21,247.72,279597.0
2021-09-15 10:50:00,247.7,247.94,247.5,247.54,232671.0,247.7,247.94,247.5,247.54,232671.0
2021-09-15 10:55:00,247.63,247.97,247.42,247.91,233778.0,247.63,247.97,247.42,247.91,233778.0
2021-09-15 11:00:00,247.96,248.23,247.73,248.2,312759.0,247.96,248.23,247.73,248.2,312759.0
2021-09-15 11:05:00,248.23,248.5,247.95,248.23,379122.0,248.23,248.5,247.95,248.23,379122.0
2021-09-15 11:10:00,248.27,248.36,248.12,248.21,184332.0,248.27,248.36,248.12,248.21,184332.0
2021-09-15 11:15:00,248.22,248.59,247.73,247.84,458817.0,248.22,248.59,247.73,247.84,458817.0
2021-09-15 11:20:00,247.86,248.43,247.78,248.39,246441.0,247.86,248.43,247.78,248.39,246441.0
2021-09-15 11:25:00,248.36,248.5,248.21,248.3,144522.0,248.36,248.5,248.21,248.3,144522.0
2021-09-15 11:30:00,248.32,248.32,247.65,247.95,262647.0,248.32,248.32,247.65,247.95,262647.0
2021-09-15 11:35:00,247.92,248.33,247.89,248.19,161991.0,247.92,248.33,247.89,248.19,161991.0
2021-09-15 11:40:00,248.18,248.26,248.03,248.08,97455.0,248.18,248.26,248.03,248.08,97455.0
2021-09-15 11:45:00,248.08,248.08,247.2,247.58,342762.0,248.08,248.08,247.2,247.58,342762.0
2021-09-15 11:50:00,247.53,247.86,247.51,247.63,151668.0,247.53,247.86,247.51,247.63,151668.0
2021-09-15 11:55:00,247.62,248.71,247.59,248.69,437364.0,247.62,248.71,247.59,248.69,437364.0
2021-09-15 12:00:00,248.69,249.83,248.61,249.81,851745.0,248.69,249.83,248.61,249.81,851745.0
2021-09-15 12:05:00,249.81,250.07,249.42,249.48,665019.0,249.81,250.07,249.42,249.48,665019.0
2021-09-15 12:10:00,249.55,249.9,249.23,249.26,418920.0,249.55,249.9,249.23,249.26,418920.0
2021-09-15 12:15:00,249.31,249.75,249.23,249.58,279051.0,249.31,249.75,249.23,249.58,279051.0
2021-09-15 12:20:00,249.59,249.93,249.4,249.93,297330.0,249.59,249.93,249.4,249.93,297330.0
2021-09-15 12:25:00,249.9,250.29,249.72,249.8,483756.0,249.9,250.29,249.72,249.8,483756.0
2021-09-15 12:30:00,249.87,250.42,249.82,250.39,467745.0,249.87,250.42,249.82,250.39,467745.0
2021-09-15 12:35:00,250.38,250.48,249.89,249.96,298689.0,250.38,250.48,249.89,249.96,298689.0
2021-09-15 12:40:00,249.99,250.41,249.93,250.29,288780.0,249.99,250.41,249.93,250.29,288780.0
2021-09-15 12:45:00,250.27,250.36,249.94,250.09,195720.0,250.27,250.36,249.94,250.09,195720.0
2021-09-15 12:50:00,250.09,250.14,249.86,249.96,155934.0,250.09,250.14,249.86,249.96,155934.0
2021-09-15 12:55:00,250.01,250.53,249.99,250.39,360444.0,250.01,250.53,249.99,250.39,360444.0
2021-09-15 13:00:00,250.39,250.75,250.14,250.33,324687.0,250.39,250.75,250.14,250.33,324687.0
2021-09-15 13:05:00,250.33,250.33,249.56,249.94,311040.0,250.33,250.33,249.56,249.94,311040.0
2021-09-15 13:10:00,249.9,250.16,249.88,249.93,123402.0,249.9,250.16,249.88,249.93,123402.0
2021-09-15 13:15:00,249.96,250.43,249.94,250.28,183399.0,249.96,250.43,249.94,250.28,183399.0
2021-09-15 13:20:00,250.27,250.38,250.02,250.05,138849.0,250.27,250.38,250.02,250.05,138849.0
2021-09-15 13:25:00,250.05,250.42,250.0,250.3,142434.0,250.05,250.42,250.0,250.3,142434.0
2021-09-15 13:30:00,250.32,250.6,250.17,250.52,248109.0,250.32,250.6,250.17,250.52,248109.0
2021-09-15 13:35:00,250.54,250.65,250.29,250.4,136851.0,250.54,250.65,250.29,250.4,136851.0
2021-09-15 13:40:00,250.41,250.5,250.27,250.43,139218.0,250.41,250.5,250.27,250.43,139218.0
2021-09-15 13:45:00,250.46,250.83,250.42,250.73,268650.0,250.46,250.83,250.42,250.73,268650.0
2021-09-15 13:50:00,250.71,250.95,250.57,250.87,312234.0,250.71,250.95,250.57,250.87,312234.0
2021-09-15 13:55:00,250.87,250.94,250.69,250.69,183969.0,250.87,250.94,250.69,250.69,183969.0
2021-09-15 14:00:00,250.68,251.33,250.67,251.27,373194.0,250.68,251.33,250.67,251.27,373194.0
2021-09-15 14:05:00,251.3,251.62,251.07,251.56,613275.0,251.3,251.62,251.07,251.56,613275.0
2021-09-15 14:10:00,251.58,251.65,251.02,251.31,315954.0,251.58,251.65,251.02,251.31,315954.0
2021-09-15 14:15:00,251.32,251.56,251.31,251.49,198699.0,251.32,251.56,251.31,251.49,198699.0
2021-09-15 14:20:00,251.51,251.59,251.27,251.57,278307.0,251.51,251.59,251.27,251.57,278307.0
2021-09-15 14:25:00,251.57,251.59,251.31,251.42,340917.0,251.57,251.59,251.31,251.42,340917.0
2021-09-15 14:30:00,251.43,251.6,251.35,251.53,234234.0,251.43,251.6,251.35,251.53,234234.0
2021-09-15 14:35:00,251.53,251.57,251.08,251.18,212118.0,251.53,251.57,251.08,251.18,212118.0
2021-09-15 14:40:00,251.17,251.21,250.8,251.21,263829.0,251.17,251.21,250.8,251.21,263829.0
2021-09-15 14:45:00,251.19,251.28,251.0,251.04,171468.0,251.19,251.28,251.0,251.04,171468.0
2021-09-15 14:50:00,251.04,251.25,250.88,251.17,193422.0,251.04,251.25,250.88,251.17,193422.0
2021-09-15 14:55:00,251.16,251.4,251.03,251.33,222624.0,251.16,251.4,251.03,251.33,222624.0
2021-09-15 15:00:00,251.33,251.52,251.19,251.43,321843.0,251.33,251.52,251.19,251.43,321843.0
2021-09-15 15:05:00,251.46,251.53,251.22,251.32,165003.0,251.46,251.53,251.22,251.32,165003.0
2021-09-15 15:10:00,251.33,251.42,251.28,251.4,184503.0,251.33,251.42,251.28,251.4,184503.0
2021-09-15 15:15:00,251.38,251.67,251.35,251.65,470643.0,251.38,251.67,251.35,251.65,470643.0
2021-09-15 15:20:00,251.65,251.98,251.58,251.9,439761.0,251.65,251.98,251.58,251.9,439761.0
2021-09-15 15:25:00,251.91,252.29,251.76,252.13,472941.0,251.91,252.29,251.76,252.13,472941.0
2021-09-15 15:30:00,252.14,252.18,251.54,251.79,574698.0,252.14,252.18,251.54,251.79,574698.0
2021-09-15 15:35:00,251.79,251.89,251.5,251.8,455511.0,251.79,251.89,251.5,251.8,455511.0
2021-09-15 15:40:00,251.8,251.94,251.65,251.89,363621.0,251.8,251.94,251.65,251.89,363621.0
2021-09-15 15:45:00,251.91,251.95,251.7,251.94,322332.0,251.91,251.95,251.7,251.94,322332.0
2021-09-15 15:50:00,251.97,252.0,251.59,251.93,530085.0,251.97,252.0,251.59,251.93,530085.0
2021-09-15 15:55:00,251.93,252.17,251.77,251.96,944073.0,251.93,252.17,251.77,251.96,944073.0
2021-09-16 09:30:00,250.88,251.74,250.22,251.25,1475301.0,250.88,251.74,250.22,251.25,1475301.0
2021-09-16 09:35:00,251.25,252.24,249.89,250.0,854379.0,251.25,252.24,249.89,250.0,854379.0
2021-09-16 09:40:00,250.0,250.33,249.57,249.96,762381.0,250.0,250.33,249.57,249.96,762381.0
2021-09-16 09:45:00,250.02,250.86,249.63,250.59,643428.0,250.02,250.86,249.63,250.59,643428.0
2021-09-16 09:50:00,250.55,250.86,249.38,249.63,696984.0,250.55,250.86,249.38,249.63,696984.0
2021-09-16 09:55:00,249.61,249.93,249.42,249.89,407463.0,249.61,249.93,249.42,249.89,407463.0
2021-09-16 10:00:00,249.82,250.02,249.32,249.65,485832.0,249.82,250.02,249.32,249.65,485832.0
2021-09-16 10:05:00,249.62,250.15,249.6,250.03,311655.0,249.62,250.15,249.6,250.03,311655.0
2021-09-16 10:10:00,249.98,250.13,249.47,249.48,351468.0,249.98,250.13,249.47,249.48,351468.0
2021-09-16 10:15:00,249.48,249.79,249.25,249.63,301161.0,249.48,249.79,249.25,249.63,301161.0
2021-09-16 10:20:00,249.59,249.84,249.2,249.74,440154.0,249.59,249.84,249.2,249.74,440154.0
2021-09-16 10:25:00,249.78,249.82,249.57,249.65,266370.0,249.78,249.82,249.57,249.65,266370.0
2021-09-16 10:30:00,249.62,250.38,249.31,250.19,726063.0,249.62,250.38,249.31,250.19,726063.0
2021-09-16 10:35:00,250.12,250.25,249.9,249.97,340449.0,250.12,250.25,249.9,249.97,340449.0
2021-09-16 10:40:00,249.92,250.17,249.79,249.96,265143.0,249.92,250.17,249.79,249.96,265143.0
2021-09-16 10:45:00,249.97,250.39,249.87,250.16,238191.0,249.97,250.39,249.87,250.16,238191.0
2021-09-16 10:50:00,250.16,250.18,249.59,249.66,275499.0,250.16,250.18,249.59,249.66,275499.0
2021-09-16 10:55:00,249.63,249.71,249.44,249.59,198375.0,249.63,249.71,249.44,249.59,198375.0
2021-09-16 11:00:00,249.58,249.94,249.55,249.76,169602.0,249.58,249.94,249.55,249.76,169602.0
2021-09-16 11:05:00,249.71,250.1,249.57,250.01,216036.0,249.71,250.1,249.57,250.01,216036.0
2021-09-16 11:10:00,249.98,250.81,249.95,250.52,450540.0,249.98,250.81,249.95,250.52,450540.0
2021-09-16 11:15:00,250.5,250.5,250.1,250.24,228576.0,250.5,250.5,250.1,250.24,228576.0
2021-09-16 11:20:00,250.22,250.22,249.81,249.95,232056.0,250.22,250.22,249.81,249.95,232056.0
2021-09-16 11:25:00,249.96,250.05,249.83,249.86,155976.0,249.96,250.05,249.83,249.86,155976.0
2021-09-16 11:30:00,249.83,250.14,249.8,250.04,205095.0,249.83,250.14,249.8,250.04,205095.0
2021-09-16 11:35:00,250.1,250.11,249.89,250.03,118668.0,250.1,250.11,249.89,250.03,118668.0
2021-09-16 11:40:00,250.11,250.34,249.6,249.69,284451.0,250.11,250.34,249.6,249.69,284451.0
2021-09-16 11:45:00,249.73,249.94,249.6,249.93,101964.0,249.73,249.94,249.6,249.93,101964.0
2021-09-16 11:50:00,249.92,250.11,249.85,250.08,115011.0,249.92,250.11,249.85,250.08,115011.0
2021-09-16 11:55:00,250.06,250.33,250.02,250.33,122868.0,250.06,250.33,250.02,250.33,122868.0
2021-09-16 12:00:00,250.33,250.38,250.08,250.2,154740.0,250.33,250.38,250.08,250.2,154740.0
2021-09-16 12:05:00,250.2,250.33,250.07,250.18,102210.0,250.2,250.33,250.07,250.18,102210.0
2021-09-16 12:10:00,250.17,250.29,250.0,250.02,102909.0,250.17,250.29,250.0,250.02,102909.0
2021-09-16 12:15:00,250.02,250.48,250.02,250.34,186438.0,250.02,250.48,250.02,250.34,186438.0
2021-09-16 12:20:00,250.37,250.4,250.18,250.36,109818.0,250.37,250.4,250.18,250.36,109818.0
2021-09-16 12:25:00,250.39,250.44,250.11,250.35,131286.0,250.39,250.44,250.11,250.35,131286.0
2021-09-16 12:30:00,250.36,250.55,250.29,250.4,138339.0,250.36,250.55,250.29,250.4,138339.0
2021-09-16 12:35:00,250.37,250.43,250.21,250.39,79272.0,250.37,250.43,250.21,250.39,79272.0
2021-09-16 12:40:00,250.38,251.06,250.31,250.96,342975.0,250.38,251.06,250.31,250.96,342975.0
2021-09-16 12:45:00,250.95,251.15,250.68,250.74,388215.0,250.95,251.15,250.68,250.74,388215.0
2021-09-16 12:50:00,250.76,251.02,250.6,250.89,219600.0,250.76,251.02,250.6,250.89,219600.0
2021-09-16 12:55:00,250.91,251.08,250.81,250.94,109695.0,250.91,251.08,250.81,250.94,109695.0
2021-09-16 13:00:00,250.94,250.94,250.58,250.64,110514.0,250.94,250.94,250.58,250.64,110514.0
2021-09-16 13:05:00,250.67,250.69,250.39,250.56,121167.0,250.67,250.69,250.39,250.56,121167.0
2021-09-16 13:10:00,250.58,250.81,250.57,250.75,103161.0,250.58,250.81,250.57,250.75,103161.0
2021-09-16 13:15:00,250.8,250.83,250.63,250.77,80763.0,250.8,250.83,250.63,250.77,80763.0
2021-09-16 13:20:00,250.81,250.94,250.76,250.88,76782.0,250.81,250.94,250.76,250.88,76782.0
2021-09-16 13:25:00,250.89,250.92,250.7,250.73,69096.0,250.89,250.92,250.7,250.73,69096.0
2021-09-16 13:30:00,250.73,250.77,250.6,250.74,87417.0,250.73,250.77,250.6,250.74,87417.0
2021-09-16 13:35:00,250.76,250.87,250.47,250.55,116640.0,250.76,250.87,250.47,250.55,116640.0
2021-09-16 13:40:00,250.52,250.67,250.47,250.62,61581.0,250.52,250.67,250.47,250.62,61581.0
2021-09-16 13:45:00,250.61,250.9,250.55,250.81,111825.0,250.61,250.9,250.55,250.81,111825.0
2021-09-16 13:50:00,250.79,251.15,250.7,251.08,230715.0,250.79,251.15,250.7,251.08,230715.0
2021-09-16 13:55:00,251.07,251.16,250.93,251.06,164283.0,251.07,251.16,250.93,251.06,164283.0
2021-09-16 14:00:00,251.13,251.19,250.93,250.95,176955.0,251.13,251.19,250.93,250.95,176955.0
2021-09-16 14:05:00,250.99,251.46,250.91,251.31,212856.0,250.99,251.46,250.91,251.31,212856.0
2021-09-16 14:10:00,251.33,252.13,251.33,251.65,625641.0,251.33,252.13,251.33,251.65,625641.0
2021-09-16 14:15:00,251.66,251.8,251.52,251.64,263622.0,251.66,251.8,251.52,251.64,263622.0
2021-09-16 14:20:00,251.66,252.23,251.58,252.14,355209.0,251.66,252.23,251.58,252.14,355209.0
2021-09-16 14:25:00,252.13,252.2,251.84,252.07,292917.0,252.13,252.2,251.84,252.07,292917.0
2021-09-16 14:30:00,252.08,252.26,252.03,252.14,333714.0,252.08,252.26,252.03,252.14,333714.0
2021-09-16 14:35:00,252.13,252.27,251.71,251.75,384648.0,252.13,252.27,251.71,251.75,384648.0
2021-09-16 14:40:00,251.75,251.76,251.33,251.37,407235.0,251.75,251.76,251.33,251.37,407235.0
2021-09-16 14:45:00,251.37,251.82,251.36,251.64,261648.0,251.37,251.82,251.36,251.64,261648.0
2021-09-16 14:50:00,251.65,251.78,251.5,251.77,166158.0,251.65,251.78,251.5,251.77,166158.0
2021-09-16 14:55:00,251.78,251.95,251.59,251.62,289317.0,251.78,251.95,251.59,251.62,289317.0
2021-09-16 15:00:00,251.64,252.11,251.62,252.02,232956.0,251.64,252.11,251.62,252.02,232956.0
2021-09-16 15:05:00,252.0,252.81,251.99,252.52,624327.0,252.0,252.81,251.99,252.52,624327.0
2021-09-16 15:10:00,252.55,252.81,252.51,252.62,516378.0,252.55,252.81,252.51,252.62,516378.0
2021-09-16 15:15:00,252.62,252.72,252.24,252.55,351252.0,252.62,252.72,252.24,252.55,351252.0
2021-09-16 15:20:00,252.54,252.66,252.23,252.23,267081.0,252.54,252.66,252.23,252.23,267081.0
2021-09-16 15:25:00,252.26,252.48,251.97,252.08,226020.0,252.26,252.48,251.97,252.08,226020.0
2021-09-16 15:30:00,252.1,252.52,252.08,252.38,294555.0,252.1,252.52,252.08,252.38,294555.0
2021-09-16 15:35:00,252.41,252.73,252.36,252.67,379050.0,252.41,252.73,252.36,252.67,379050.0
2021-09-16 15:40:00,252.64,252.96,252.57,252.94,391608.0,252.64,252.96,252.57,252.94,391608.0
2021-09-16 15:45:00,252.94,252.97,252.73,252.77,400086.0,252.94,252.97,252.73,252.77,400086.0
2021-09-16 15:50:00,252.8,252.96,252.56,252.65,420594.0,252.8,252.96,252.56,252.65,420594.0
2021-09-16 15:55:00,252.63,252.73,252.15,252.3,723846.0,252.63,252.73,252.15,252.3,723846.0
2021-09-17 09:30:00,252.17,253.0,251.51,252.08,3131460.0,252.17,253.0,251.51,252.08,3131460.0
2021-09-17 09:35:00,252.02,252.22,251.44,251.79,552597.0,252.02,252.22,251.44,251.79,552597.0
2021-09-17 09:40:00,251.67,252.1,251.42,251.8,442050.0,251.67,252.1,251.42,251.8,442050.0
2021-09-17 09:45:00,251.9,252.5,251.64,252.32,545421.0,251.9,252.5,251.64,252.32,545421.0
2021-09-17 09:50:00,252.3,253.68,252.18,252.99,1352154.0,252.3,253.68,252.18,252.99,1352154.0
2021-09-17 09:55:00,253.05,253.39,252.68,253.1,756246.0,253.05,253.39,252.68,253.1,756246.0
2021-09-17 10:00:00,253.1,253.61,252.75,253.11,604149.0,253.1,253.61,252.75,253.11,604149.0
2021-09-17 10:05:00,253.04,253.63,252.87,253.06,715935.0,253.04,253.63,252.87,253.06,715935.0
2021-09-17 10:10:00,253.06,253.34,252.54,252.88,630318.0,253.06,253.34,252.54,252.88,630318.0
2021-09-17 10:15:00,252.84,252.85,252.05,252.46,454410.0,252.84,252.85,252.05,252.46,454410.0
2021-09-17 10:20:00,252.46,252.96,252.42,252.93,470079.0,252.46,252.96,252.42,252.93,470079.0
2021-09-17 10:25:00,252.92,252.94,252.51,252.73,346785.0,252.92,252.94,252.51,252.73,346785.0
2021-09-17 10:30:00,252.7,252.71,251.7,252.05,566667.0,252.7,252.71,251.7,252.05,566667.0
2021-09-17 10:35:00,252.07,252.3,251.25,251.6,427728.0,252.07,252.3,251.25,251.6,427728.0
2021-09-17 10:40:00,251.58,251.75,251.28,251.62,307884.0,251.58,251.75,251.28,251.62,307884.0
2021-09-17 10:45:00,251.61,251.9,251.38,251.9,351618.0,251.61,251.9,251.38,251.9,351618.0
2021-09-17 10:50:00,251.85,252.1,251.52,252.0,321039.0,251.85,252.1,251.52,252.0,321039.0
2021-09-17 10:55:00,252.02,252.09,251.61,251.65,205233.0,252.02,252.09,251.61,251.65,205233.0
2021-09-17 11:00:00,251.65,251.88,251.25,251.31,380901.0,251.65,251.88,251.25,251.31,380901.0
2021-09-17 11:05:00,251.28,251.62,251.17,251.31,300720.0,251.28,251.62,251.17,251.31,300720.0
2021-09-17 11:10:00,251.34,251.34,250.0,251.2,557259.0,251.34,251.34,250.0,251.2,557259.0
2021-09-17 11:15:00,251.2,251.52,250.94,251.52,265665.0,251.2,251.52,250.94,251.52,265665.0
2021-09-17 11:20:00,251.49,251.97,251.43,251.8,300174.0,251.49,251.97,251.43,251.8,300174.0
2021-09-17 11:25:00,251.8,251.99,251.64,251.85,309621.0,251.8,251.99,251.64,251.85,309621.0
2021-09-17 11:30:00,251.85,251.92,251.1,251.42,368301.0,251.85,251.92,251.1,251.42,368301.0
2021-09-17 11:35:00,251.49,251.49,250.71,250.75,280461.0,251.49,251.49,250.71,250.75,280461.0
2021-09-17 11:40:00,250.72,251.1,250.64,250.67,304308.0,250.72,251.1,250.64,250.67,304308.0
2021-09-17 11:45:00,250.73,251.3,250.65,250.96,194919.0,250.73,251.3,250.65,250.96,194919.0
2021-09-17 11:50:00,250.98,251.01,250.29,250.37,410106.0,250.98,251.01,250.29,250.37,410106.0
2021-09-17 11:55:00,250.37,250.76,250.33,250.62,237999.0,250.37,250.76,250.33,250.62,237999.0
2021-09-17 12:00:00,250.62,251.09,250.62,251.04,270633.0,250.62,251.09,250.62,251.04,270633.0
2021-09-17 12:05:00,251.06,251.37,250.97,251.28,250302.0,251.06,251.37,250.97,251.28,250302.0
2021-09-17 12:10:00,251.31,251.33,251.02,251.08,187023.0,251.31,251.33,251.02,251.08,187023.0
2021-09-17 12:15:00,251.05,251.38,251.0,251.23,147537.0,251.05,251.38,251.0,251.23,147537.0
2021-09-17 12:20:00,251.26,251.8,251.21,251.8,310992.0,251.26,251.8,251.21,251.8,310992.0
2021-09-17 12:25:00,251.78,251.83,251.67,251.8,244521.0,251.78,251.83,251.67,251.8,244521.0
2021-09-17 12:30:00,251.8,252.57,251.8,252.54,466647.0,251.8,252.57,251.8,252.54,466647.0
2021-09-17 12:35:00,252.58,252.83,252.21,252.5,654519.0,252.58,252.83,252.21,252.5,654519.0
2021-09-17 12:40:00,252.48,252.6,252.31,252.45,213048.0,252.48,252.6,252.31,252.45,213048.0
2021-09-17 12:45:00,252.46,252.78,252.4,252.59,376251.0,252.46,252.78,252.4,252.59,376251.0
2021-09-17 12:50:00,252.6,252.75,252.37,252.62,193860.0,252.6,252.75,252.37,252.62,193860.0
2021-09-17 12:55:00,252.63,252.64,252.26,252.54,179340.0,252.63,252.64,252.26,252.54,179340.0
2021-09-17 13:00:00,252.55,252.8,252.1,252.67,324333.0,252.55,252.8,252.1,252.67,324333.0
2021-09-17 13:05:00,252.69,252.69,252.37,252.63,220383.0,252.69,252.69,252.37,252.63,220383.0
2021-09-17 13:10:00,252.63,252.66,252.33,252.63,177552.0,252.63,252.66,252.33,252.63,177552.0
2021-09-17 13:15:00,252.61,252.75,252.33,252.52,197520.0,252.61,252.75,252.33,252.52,197520.0
2021-09-17 13:20:00,252.52,252.6,251.86,252.11,146748.0,252.52,252.6,251.86,252.11,146748.0
2021-09-17 13:25:00,252.12,252.3,251.89,252.23,142800.0,252.12,252.3,251.89,252.23,142800.0
2021-09-17 13:30:00,252.25,252.29,251.64,251.93,388215.0,252.25,252.29,251.64,251.93,388215.0
2021-09-17 13:35:00,251.94,252.12,251.73,251.83,200358.0,251.94,252.12,251.73,251.83,200358.0
2021-09-17 13:40:00,251.86,251.96,251.66,251.7,232017.0,251.86,251.96,251.66,251.7,232017.0
2021-09-17 13:45:00,251.74,251.77,251.02,251.19,290187.0,251.74,251.77,251.02,251.19,290187.0
2021-09-17 13:50:00,251.22,251.28,250.83,251.08,284943.0,251.22,251.28,250.83,251.08,284943.0
2021-09-17 13:55:00,251.1,251.51,251.1,251.49,159321.0,251.1,251.51,251.1,251.49,159321.0
2021-09-17 14:00:00,251.45,251.52,251.31,251.46,194682.0,251.45,251.52,251.31,251.46,194682.0
2021-09-17 14:05:00,251.48,251.58,251.13,251.16,247536.0,251.48,251.58,251.13,251.16,247536.0
2021-09-17 14:10:00,251.18,251.32,251.07,251.1,143763.0,251.18,251.32,251.07,251.1,143763.0
2021-09-17 14:15:00,251.09,251.21,250.83,250.87,222522.0,251.09,251.21,250.83,250.87,222522.0
2021-09-17 14:20:00,250.83,251.52,250.82,251.14,256461.0,250.83,251.52,250.82,251.14,256461.0
2021-09-17 14:25:00,251.13,251.15,250.26,250.27,404052.0,251.13,251.15,250.26,250.27,404052.0
2021-09-17 14:30:00,250.27,250.61,250.04,250.45,332076.0,250.27,250.61,250.04,250.45,332076.0
2021-09-17 14:35:00,250.45,250.54,250.24,250.49,321453.0,250.45,250.54,250.24,250.49,321453.0
2021-09-17 14:40:00,250.51,250.88,250.43,250.54,320244.0,250.51,250.88,250.43,250.54,320244.0
2021-09-17 14:45:00,250.54,250.74,250.38,250.5,255210.0,250.54,250.74,250.38,250.5,255210.0
2021-09-17 14:50:00,250.47,251.11,250.34,250.99,488886.0,250.47,251.11,250.34,250.99,488886.0
2021-09-17 14:55:00,251.02,251.29,250.87,251.19,423225.0,251.02,251.29,250.87,251.19,423225.0
2021-09-17 15:00:00,251.22,252.34,251.21,252.17,787590.0,251.22,252.34,251.21,252.17,787590.0
2021-09-17 15:05:00,252.15,252.19,251.73,251.85,357891.0,252.15,252.19,251.73,251.85,357891.0
2021-09-17 15:10:00,251.83,252.0,251.58,251.8,272919.0,251.83,252.0,251.58,251.8,272919.0
2021-09-17 15:15:00,251.81,252.26,251.52,252.24,566172.0,251.81,252.26,251.52,252.24,566172.0
2021-09-17 15:20:00,252.27,252.46,252.0,252.44,481683.0,252.27,252.46,252.0,252.44,481683.0
2021-09-17 15:25:00,252.46,252.49,251.67,251.81,549012.0,252.46,252.49,251.67,251.81,549012.0
2021-09-17 15:30:00,251.81,252.8,251.76,252.79,666033.0,251.81,252.8,251.76,252.79,666033.0
2021-09-17 15:35:00,252.79,253.33,252.78,253.15,960408.0,252.79,253.33,252.78,253.15,960408.0
2021-09-17 15:40:00,253.15,253.57,253.05,253.41,914562.0,253.15,253.57,253.05,253.41,914562.0
2021-09-17 15:45:00,253.44,253.49,252.44,252.69,690738.0,253.44,253.49,252.44,252.69,690738.0
2021-09-17 15:50:00,252.73,253.58,252.48,253.14,1933083.0,252.73,253.58,252.48,253.14,1933083.0
2021-09-17 15:55:00,253.08,253.4,252.91,253.35,1879017.0,253.08,253.4,252.91,253.35,1879017.0
2021-09-20 09:30:00,244.71,247.33,244.33,246.04,2349798.0,244.71,247.33,244.33,246.04,2349798.0
2021-09-20 09:35:00,246.07,247.13,245.77,246.32,1070424.0,246.07,247.13,245.77,246.32,1070424.0
2021-09-20 09:40:00,246.33,246.33,244.33,245.07,1356183.0,246.33,246.33,244.33,245.07,1356183.0
2021-09-20 09:45:00,245.19,245.56,244.85,245.17,785661.0,245.19,245.56,244.85,245.17,785661.0
2021-09-20 09:50:00,245.17,245.42,243.77,244.26,1234953.0,245.17,245.42,243.77,244.26,1234953.0
2021-09-20 09:55:00,244.2,245.03,244.2,244.97,734661.0,244.2,245.03,244.2,244.97,734661.0
2021-09-20 10:00:00,244.87,245.85,244.58,245.25,903846.0,244.87,245.85,244.58,245.25,903846.0
2021-09-20 10:05:00,245.22,246.18,244.85,245.36,682701.0,245.22,246.18,244.85,245.36,682701.0
2021-09-20 10:10:00,245.32,245.32,244.5,244.73,602415.0,245.32,245.32,244.5,244.73,602415.0
2021-09-20 10:15:00,244.7,244.83,243.85,243.96,473001.0,244.7,244.83,243.85,243.96,473001.0
2021-09-20 10:20:00,243.92,243.95,242.82,242.88,859686.0,243.92,243.95,242.82,242.88,859686.0
2021-09-20 10:25:00,242.88,243.63,242.82,243.5,636357.0,242.88,243.63,242.82,243.5,636357.0
2021-09-20 10:30:00,243.51,243.51,242.56,242.86,505098.0,243.51,243.51,242.56,242.86,505098.0
2021-09-20 10:35:00,242.86,243.83,242.62,243.8,657756.0,242.86,243.83,242.62,243.8,657756.0
2021-09-20 10:40:00,243.76,243.91,243.18,243.34,459246.0,243.76,243.91,243.18,243.34,459246.0
2021-09-20 10:45:00,243.37,243.69,242.7,243.15,426807.0,243.37,243.69,242.7,243.15,426807.0
2021-09-20 10:50:00,243.1,243.31,242.6,243.29,350340.0,243.1,243.31,242.6,243.29,350340.0
2021-09-20 10:55:00,243.23,243.24,242.0,242.11,517089.0,243.23,243.24,242.0,242.11,517089.0
2021-09-20 11:00:00,242.07,242.26,241.49,242.17,768843.0,242.07,242.26,241.49,242.17,768843.0
2021-09-20 11:05:00,242.22,243.04,242.14,242.88,750204.0,242.22,243.04,242.14,242.88,750204.0
2021-09-20 11:10:00,242.89,243.39,242.24,243.31,573114.0,242.89,243.39,242.24,243.31,573114.0
2021-09-20 11:15:00,243.27,243.73,243.17,243.62,424641.0,243.27,243.73,243.17,243.62,424641.0
2021-09-20 11:20:00,243.66,243.82,243.23,243.23,366426.0,243.66,243.82,243.23,243.23,366426.0
2021-09-20 11:25:00,243.24,243.62,242.94,243.61,264339.0,243.24,243.62,242.94,243.61,264339.0
2021-09-20 11:30:00,243.58,243.75,242.65,242.84,312744.0,243.58,243.75,242.65,242.84,312744.0
2021-09-20 11:35:00,242.88,243.04,242.65,242.88,177777.0,242.88,243.04,242.65,242.88,177777.0
2021-09-20 11:40:00,242.88,243.19,242.53,242.8,314997.0,242.88,243.19,242.53,242.8,314997.0
2021-09-20 11:45:00,242.83,243.55,242.74,243.33,284658.0,242.83,243.55,242.74,243.33,284658.0
2021-09-20 11:50:00,243.33,243.43,242.76,243.28,370323.0,243.33,243.43,242.76,243.28,370323.0
2021-09-20 11:55:00,243.3,243.39,242.69,242.83,478296.0,243.3,243.39,242.69,242.83,478296.0
2021-09-20 12:00:00,242.79,242.97,242.65,242.8,243657.0,242.79,242.97,242.65,242.8,243657.0
2021-09-20 12:05:00,242.75,242.84,242.08,242.08,368985.0,242.75,242.84,242.08,242.08,368985.0
2021-09-20 12:10:00,242.06,243.13,241.73,242.99,618552.0,242.06,243.13,241.73,242.99,618552.0
2021-09-20 12:15:00,242.97,243.32,242.94,243.0,372399.0,242.97,243.32,242.94,243.0,372399.0
2021-09-20 12:20:00,243.0,243.26,242.42,243.02,715467.0,243.0,243.26,242.42,243.02,715467.0
2021-09-20 12:25:00,243.1,244.14,243.09,243.85,691551.0,243.1,244.14,243.09,243.85,691551.0
2021-09-20 12:30:00,243.8,244.09,243.33,243.71,333591.0,243.8,244.09,243.33,243.71,333591.0
2021-09-20 12:35:00,243.69,244.31,243.54,244.03,343821.0,243.69,244.31,243.54,244.03,343821.0
2021-09-20 12:40:00,244.0,244.05,243.25,243.51,266859.0,244.0,244.05,243.25,243.51,266859.0
2021-09-20 12:45:00,243.53,244.17,243.28,243.81,318639.0,243.53,244.17,243.28,243.81,318639.0
2021-09-20 12:50:00,243.79,243.99,243.62,243.78,220071.0,243.79,243.99,243.62,243.78,220071.0
2021-09-20 12:55:00,243.77,244.13,243.06,243.12,370551.0,243.77,244.13,243.06,243.12,370551.0
2021-09-20 13:00:00,243.21,243.5,243.01,243.12,200025.0,243.21,243.5,243.01,243.12,200025.0
2021-09-20 13:05:00,243.11,243.17,242.74,242.9,225285.0,243.11,243.17,242.74,242.9,225285.0
2021-09-20 13:10:00,242.86,243.3,242.8,242.95,341205.0,242.86,243.3,242.8,242.95,341205.0
2021-09-20 13:15:00,242.95,243.63,242.92,243.62,289770.0,242.95,243.63,242.92,243.62,289770.0
2021-09-20 13:20:00,243.63,243.63,243.33,243.55,154053.0,243.63,243.63,243.33,243.55,154053.0
2021-09-20 13:25:00,243.55,243.69,243.09,243.69,257190.0,243.55,243.69,243.09,243.69,257190.0
2021-09-20 13:30:00,243.7,243.7,243.17,243.29,187371.0,243.7,243.7,243.17,243.29,187371.0
2021-09-20 13:35:00,243.26,243.84,243.24,243.75,172428.0,243.26,243.84,243.24,243.75,172428.0
2021-09-20 13:40:00,243.78,243.78,242.85,242.88,324429.0,243.78,243.78,242.85,242.88,324429.0
2021-09-20 13:45:00,242.88,243.2,242.85,243.11,222342.0,242.88,243.2,242.85,243.11,222342.0
2021-09-20 13:50:00,243.1,243.26,242.85,242.91,220206.0,243.1,243.26,242.85,242.91,220206.0
2021-09-20 13:55:00,242.91,243.19,242.9,243.02,300774.0,242.91,243.19,242.9,243.02,300774.0
2021-09-20 14:00:00,243.04,243.41,242.83,243.06,278547.0,243.04,243.41,242.83,243.06,278547.0
2021-09-20 14:05:00,243.04,243.08,242.2,242.22,421563.0,243.04,243.08,242.2,242.22,421563.0
2021-09-20 14:10:00,242.27,242.48,242.02,242.04,258243.0,242.27,242.48,242.02,242.04,258243.0
2021-09-20 14:15:00,242.0,242.55,242.0,242.19,252999.0,242.0,242.55,242.0,242.19,252999.0
2021-09-20 14:20:00,242.13,242.25,241.34,241.35,519978.0,242.13,242.25,241.34,241.35,519978.0
2021-09-20 14:25:00,241.39,241.46,240.87,241.03,540831.0,241.39,241.46,240.87,241.03,540831.0
2021-09-20 14:30:00,241.0,241.51,240.78,240.95,440955.0,241.0,241.51,240.78,240.95,440955.0
2021-09-20 14:35:00,240.91,241.0,240.35,240.56,478632.0,240.91,241.0,240.35,240.56,478632.0
2021-09-20 14:40:00,240.57,241.26,240.57,240.71,543594.0,240.57,241.26,240.57,240.71,543594.0
2021-09-20 14:45:00,240.71,241.27,240.57,240.71,374193.0,240.71,241.27,240.57,240.71,374193.0
2021-09-20 14:50:00,240.7,240.86,240.01,240.07,386523.0,240.7,240.86,240.01,240.07,386523.0
2021-09-20 14:55:00,240.09,240.91,239.87,240.4,560469.0,240.09,240.91,239.87,240.4,560469.0
2021-09-20 15:00:00,240.33,241.03,240.33,240.84,348402.0,240.33,241.03,240.33,240.84,348402.0
2021-09-20 15:05:00,240.8,240.8,240.08,240.39,458256.0,240.8,240.8,240.08,240.39,458256.0
2021-09-20 15:10:00,240.41,240.82,240.11,240.23,367308.0,240.41,240.82,240.11,240.23,367308.0
2021-09-20 15:15:00,240.28,240.51,239.54,239.71,498690.0,240.28,240.51,239.54,239.71,498690.0
2021-09-20 15:20:00,239.67,240.37,239.64,240.2,419793.0,239.67,240.37,239.64,240.2,419793.0
2021-09-20 15:25:00,240.2,240.94,239.97,240.88,481635.0,240.2,240.94,239.97,240.88,481635.0
2021-09-20 15:30:00,240.87,241.77,240.76,241.5,987537.0,240.87,241.77,240.76,241.5,987537.0
2021-09-20 15:35:00,241.5,242.43,241.48,242.14,1085022.0,241.5,242.43,241.48,242.14,1085022.0
2021-09-20 15:40:00,242.13,242.63,242.03,242.44,582858.0,242.13,242.63,242.03,242.44,582858.0
2021-09-20 15:45:00,242.42,242.58,241.62,241.62,680820.0,242.42,242.58,241.62,241.62,680820.0
2021-09-20 15:50:00,241.7,242.46,241.68,242.09,725160.0,241.7,242.46,241.68,242.09,725160.0
2021-09-20 15:55:00,242.09,243.5,241.95,243.42,1368930.0,242.09,243.5,241.95,243.42,1368930.0
2021-09-21 09:30:00,244.93,245.17,243.48,244.51,1706499.0,244.93,245.17,243.48,244.51,1706499.0
2021-09-21 09:35:00,244.44,245.67,244.38,245.34,1013388.0,244.44,245.67,244.38,245.34,1013388.0
2021-09-21 09:40:00,245.35,245.67,244.6,244.91,634464.0,245.35,245.67,244.6,244.91,634464.0
2021-09-21 09:45:00,244.93,245.92,244.73,245.85,962496.0,244.93,245.92,244.73,245.85,962496.0
2021-09-21 09:50:00,245.85,245.92,245.09,245.17,510885.0,245.85,245.92,245.09,245.17,510885.0
2021-09-21 09:55:00,245.14,245.74,244.95,245.17,493557.0,245.14,245.74,244.95,245.17,493557.0
2021-09-21 10:00:00,245.12,246.89,244.89,246.86,924282.0,245.12,246.89,244.89,246.86,924282.0
2021-09-21 10:05:00,246.85,247.52,246.22,246.25,1352175.0,246.85,247.52,246.22,246.25,1352175.0
2021-09-21 10:10:00,246.24,247.15,246.08,247.07,941139.0,246.24,247.15,246.08,247.07,941139.0
2021-09-21 10:15:00,247.02,247.25,246.67,247.13,746550.0,247.02,247.25,246.67,247.13,746550.0
2021-09-21 10:20:00,247.14,247.67,246.93,247.19,948495.0,247.14,247.67,246.93,247.19,948495.0
2021-09-21 10:25:00,247.19,247.31,246.35,247.06,567969.0,247.19,247.31,246.35,247.06,567969.0
2021-09-21 10:30:00,247.01,247.23,246.53,246.83,435462.0,247.01,247.23,246.53,246.83,435462.0
2021-09-21 10:35:00,246.88,247.28,246.51,246.99,411075.0,246.88,247.28,246.51,246.99,411075.0
2021-09-21 10:40:00,247.0,247.09,246.46,246.49,239376.0,247.0,247.09,246.46,246.49,239376.0
2021-09-21 10:45:00,246.47,246.59,245.59,245.77,474036.0,246.47,246.59,245.59,245.77,474036.0
2021-09-21 10:50:00,245.79,245.82,245.17,245.35,543021.0,245.79,245.82,245.17,245.35,543021.0
2021-09-21 10:55:00,245.36,245.84,245.33,245.67,421161.0,245.36,245.84,245.33,245.67,421161.0
2021-09-21 11:00:00,245.67,245.78,245.27,245.75,245658.0,245.67,245.78,245.27,245.75,245658.0
2021-09-21 11:05:00,245.72,247.18,245.72,247.08,757692.0,245.72,247.18,245.72,247.08,757692.0
2021-09-21 11:10:00,247.08,247.43,247.05,247.18,526824.0,247.08,247.43,247.05,247.18,526824.0
2021-09-21 11:15:00,247.18,247.44,247.18,247.25,589095.0,247.18,247.44,247.18,247.25,589095.0
2021-09-21 11:20:00,247.3,247.35,246.81,247.21,274452.0,247.3,247.35,246.81,247.21,274452.0
2021-09-21 11:25:00,247.19,247.35,246.68,246.83,318996.0,247.19,247.35,246.68,246.83,318996.0
2021-09-21 11:30:00,246.84,248.25,246.84,247.86,792117.0,246.84,248.25,246.84,247.86,792117.0
2021-09-21 11:35:00,247.87,248.06,247.68,247.83,587481.0,247.87,248.06,247.68,247.83,587481.0
2021-09-21 11:40:00,247.86,247.94,247.51,247.61,337059.0,247.86,247.94,247.51,247.61,337059.0
2021-09-21 11:45:00,247.67,247.9,247.55,247.75,222483.0,247.67,247.9,247.55,247.75,222483.0
2021-09-21 11:50:00,247.75,247.93,247.44,247.6,255930.0,247.75,247.93,247.44,247.6,255930.0
2021-09-21 11:55:00,247.56,247.67,247.4,247.55,174135.0,247.56,247.67,247.4,247.55,174135.0
2021-09-21 12:00:00,247.57,247.88,247.4,247.57,380685.0,247.57,247.88,247.4,247.57,380685.0
2021-09-21 12:05:00,247.55,247.73,247.22,247.69,283842.0,247.55,247.73,247.22,247.69,283842.0
2021-09-21 12:10:00,247.65,247.75,247.35,247.64,105072.0,247.65,247.75,247.35,247.64,105072.0
2021-09-21 12:15:00,247.62,247.66,247.05,247.2,131163.0,247.62,247.66,247.05,247.2,131163.0
2021-09-21 12:20:00,247.23,247.5,247.2,247.38,119298.0,247.23,247.5,247.2,247.38,119298.0
2021-09-21 12:25:00,247.39,247.68,247.24,247.3,83061.0,247.39,247.68,247.24,247.3,83061.0
2021-09-21 12:30:00,247.3,247.46,247.2,247.42,104655.0,247.3,247.46,247.2,247.42,104655.0
2021-09-21 12:35:00,247.42,247.5,247.18,247.45,118383.0,247.42,247.5,247.18,247.45,118383.0
2021-09-21 12:40:00,247.43,247.67,247.36,247.59,155187.0,247.43,247.67,247.36,247.59,155187.0
2021-09-21 12:45:00,247.57,247.66,247.49,247.64,91425.0,247.57,247.66,247.49,247.64,91425.0
2021-09-21 12:50:00,247.64,247.66,246.58,247.07,425721.0,247.64,247.66,246.58,247.07,425721.0
2021-09-21 12:55:00,247.09,247.4,246.99,247.15,189942.0,247.09,247.4,246.99,247.15,189942.0
2021-09-21 13:00:00,247.17,247.37,246.67,246.79,209646.0,247.17,247.37,246.67,246.79,209646.0
2021-09-21 13:05:00,246.83,247.44,246.76,247.26,236673.0,246.83,247.44,246.76,247.26,236673.0
2021-09-21 13:10:00,247.26,247.3,246.92,246.93,111762.0,247.26,247.3,246.92,246.93,111762.0
2021-09-21 13:15:00,246.91,247.05,246.62,247.02,163608.0,246.91,247.05,246.62,247.02,163608.0
2021-09-21 13:20:00,247.03,247.18,246.47,246.52,244143.0,247.03,247.18,246.47,246.52,244143.0
2021-09-21 13:25:00,246.53,246.73,246.29,246.39,272310.0,246.53,246.73,246.29,246.39,272310.0
2021-09-21 13:30:00,246.39,246.63,246.33,246.53,149400.0,246.39,246.63,246.33,246.53,149400.0
2021-09-21 13:35:00,246.53,246.8,246.32,246.77,187860.0,246.53,246.8,246.32,246.77,187860.0
2021-09-21 13:40:00,246.76,246.76,246.36,246.38,92643.0,246.76,246.76,246.36,246.38,92643.0
2021-09-21 13:45:00,246.36,246.72,246.11,246.68,207870.0,246.36,246.72,246.11,246.68,207870.0
2021-09-21 13:50:00,246.73,247.13,246.09,246.19,412311.0,246.73,247.13,246.09,246.19,412311.0
2021-09-21 13:55:00,246.22,246.41,246.06,246.4,171135.0,246.22,246.41,246.06,246.4,171135.0
2021-09-21 14:00:00,246.42,246.94,246.37,246.75,261624.0,246.42,246.94,246.37,246.75,261624.0
2021-09-21 14:05:00,246.76,246.87,246.6,246.85,273459.0,246.76,246.87,246.6,246.85,273459.0
2021-09-21 14:10:00,246.87,246.91,246.69,246.85,78420.0,246.87,246.91,246.69,246.85,78420.0
2021-09-21 14:15:00,246.82,247.03,246.58,246.65,108612.0,246.82,247.03,246.58,246.65,108612.0
2021-09-21 14:20:00,246.66,246.68,246.23,246.23,139584.0,246.66,246.68,246.23,246.23,139584.0
2021-09-21 14:25:00,246.29,246.35,246.09,246.14,190371.0,246.29,246.35,246.09,246.14,190371.0
2021-09-21 14:30:00,246.17,246.51,246.08,246.33,188601.0,246.17,246.51,246.08,246.33,188601.0
2021-09-21 14:35:00,246.33,246.58,246.16,246.49,125307.0,246.33,246.58,246.16,246.49,125307.0
2021-09-21 14:40:00,246.53,246.68,246.47,246.52,199668.0,246.53,246.68,246.47,246.52,199668.0
2021-09-21 14:45:00,246.47,246.8,246.42,246.69,283017.0,246.47,246.8,246.42,246.69,283017.0
2021-09-21 14:50:00,246.73,247.62,246.72,247.14,497184.0,246.73,247.62,246.72,247.14,497184.0
2021-09-21 14:55:00,247.12,247.18,246.68,246.72,145137.0,247.12,247.18,246.68,246.72,145137.0
2021-09-21 15:00:00,246.74,247.25,246.7,246.81,198912.0,246.74,247.25,246.7,246.81,198912.0
2021-09-21 15:05:00,246.83,246.98,246.59,246.71,232278.0,246.83,246.98,246.59,246.71,232278.0
2021-09-21 15:10:00,246.72,246.87,246.58,246.85,143076.0,246.72,246.87,246.58,246.85,143076.0
2021-09-21 15:15:00,246.86,247.25,246.53,246.54,334572.0,246.86,247.25,246.53,246.54,334572.0
2021-09-21 15:20:00,246.54,247.12,246.54,246.96,186240.0,246.54,247.12,246.54,246.96,186240.0
2021-09-21 15:25:00,246.92,247.01,246.68,246.84,153366.0,246.92,247.01,246.68,246.84,153366.0
2021-09-21 15:30:00,246.83,247.1,246.75,247.04,173754.0,246.83,247.1,246.75,247.04,173754.0
2021-09-21 15:35:00,247.04,247.12,246.72,246.79,180726.0,247.04,247.12,246.72,246.79,180726.0
2021-09-21 15:40:00,246.77,247.1,246.59,246.74,176160.0,246.77,247.1,246.59,246.74,176160.0
2021-09-21 15:45:00,246.71,246.75,246.44,246.6,226905.0,246.71,246.75,246.44,246.6,226905.0
2021-09-21 15:50:00,246.63,246.75,246.48,246.75,311322.0,246.63,246.75,246.48,246.75,311322.0
2021-09-21 15:55:00,246.75,246.83,246.36,246.46,493362.0,246.75,246.83,246.36,246.46,493362.0
2021-09-22 09:30:00,247.84,248.29,247.02,247.13,1316844.0,247.84,248.29,247.02,247.13,1316844.0
2021-09-22 09:35:00,247.14,247.97,247.04,247.4,818625.0,247.14,247.97,247.04,247.4,818625.0
2021-09-22 09:40:00,247.35,247.64,246.37,246.81,492804.0,247.35,247.64,246.37,246.81,492804.0
2021-09-22 09:45:00,246.76,247.67,246.52,247.4,625407.0,246.76,247.67,246.52,247.4,625407.0
2021-09-22 09:50:00,247.41,247.62,247.13,247.29,658983.0,247.41,247.62,247.13,247.29,658983.0
2021-09-22 09:55:00,247.29,247.37,246.84,247.2,370296.0,247.29,247.37,246.84,247.2,370296.0
2021-09-22 10:00:00,247.25,247.58,246.94,247.21,470721.0,247.25,247.58,246.94,247.21,470721.0
2021-09-22 10:05:00,247.26,247.82,247.19,247.78,710304.0,247.26,247.82,247.19,247.78,710304.0
2021-09-22 10:10:00,247.72,248.2,247.61,248.09,557043.0,247.72,248.2,247.61,248.09,557043.0
2021-09-22 10:15:00,248.11,248.5,248.07,248.2,575589.0,248.11,248.5,248.07,248.2,575589.0
2021-09-22 10:20:00,248.18,248.95,248.12,248.88,650352.0,248.18,248.95,248.12,248.88,650352.0
2021-09-22 10:25:00,248.87,248.92,248.65,248.85,320415.0,248.87,248.92,248.65,248.85,320415.0
2021-09-22 10:30:00,248.9,249.18,248.74,248.77,554568.0,248.9,249.18,248.74,248.77,554568.0
2021-09-22 10:35:00,248.75,248.96,248.72,248.77,256968.0,248.75,248.96,248.72,248.77,256968.0
2021-09-22 10:40:00,248.79,249.26,248.75,248.91,311106.0,248.79,249.26,248.75,248.91,311106.0
2021-09-22 10:45:00,248.91,248.93,248.66,248.79,242475.0,248.91,248.93,248.66,248.79,242475.0
2021-09-22 10:50:00,248.83,249.2,248.83,249.05,265719.0,248.83,249.2,248.83,249.05,265719.0
2021-09-22 10:55:00,249.1,249.47,249.07,249.37,363645.0,249.1,249.47,249.07,249.37,363645.0
2021-09-22 11:00:00,249.4,249.57,249.3,249.44,304347.0,249.4,249.57,249.3,249.44,304347.0
2021-09-22 11:05:00,249.41,249.44,248.99,249.03,332013.0,249.41,249.44,248.99,249.03,332013.0
2021-09-22 11:10:00,249.06,249.1,248.85,249.02,233094.0,249.06,249.1,248.85,249.02,233094.0
2021-09-22 11:15:00,249.05,249.46,249.03,249.28,260451.0,249.05,249.46,249.03,249.28,260451.0
2021-09-22 11:20:00,249.3,249.53,249.3,249.36,279438.0,249.3,249.53,249.3,249.36,279438.0
2021-09-22 11:25:00,249.37,249.67,249.18,249.38,328317.0,249.37,249.67,249.18,249.38,328317.0
2021-09-22 11:30:00,249.37,249.73,249.36,249.63,217539.0,249.37,249.73,249.36,249.63,217539.0
2021-09-22 11:35:00,249.63,249.75,249.51,249.68,255825.0,249.63,249.75,249.51,249.68,255825.0
2021-09-22 11:40:00,249.72,249.83,249.63,249.83,276300.0,249.72,249.83,249.63,249.83,276300.0
2021-09-22 11:45:00,249.81,249.92,249.73,249.73,172122.0,249.81,249.92,249.73,249.73,172122.0
2021-09-22 11:50:00,249.71,250.0,249.49,249.58,329484.0,249.71,250.0,249.49,249.58,329484.0
2021-09-22 11:55:00,249.56,249.73,249.53,249.56,126162.0,249.56,249.73,249.53,249.56,126162.0
2021-09-22 12:00:00,249.57,249.68,249.36,249.56,186912.0,249.57,249.68,249.36,249.56,186912.0
2021-09-22 12:05:00,249.63,249.77,249.55,249.58,94506.0,249.63,249.77,249.55,249.58,94506.0
2021-09-22 12:10:00,249.56,249.67,249.47,249.58,129612.0,249.56,249.67,249.47,249.58,129612.0
2021-09-22 12:15:00,249.56,249.62,249.3,249.38,155913.0,249.56,249.62,249.3,249.38,155913.0
2021-09-22 12:20:00,249.37,249.78,249.25,249.63,216402.0,249.37,249.78,249.25,249.63,216402.0
2021-09-22 12:25:00,249.63,249.82,249.53,249.78,140598.0,249.63,249.82,249.53,249.78,140598.0
2021-09-22 12:30:00,249.79,249.82,249.67,249.76,110454.0,249.79,249.82,249.67,249.76,110454.0
2021-09-22 12:35:00,249.77,249.95,249.64,249.65,186627.0,249.77,249.95,249.64,249.65,186627.0
2021-09-22 12:40:00,249.62,249.7,249.07,249.18,260412.0,249.62,249.7,249.07,249.18,260412.0
2021-09-22 12:45:00,249.23,249.39,249.1,249.25,230505.0,249.23,249.39,249.1,249.25,230505.0
2021-09-22 12:50:00,249.23,249.32,249.08,249.17,142293.0,249.23,249.32,249.08,249.17,142293.0
2021-09-22 12:55:00,249.11,249.41,249.07,249.26,178401.0,249.11,249.41,249.07,249.26,178401.0
2021-09-22 13:00:00,249.24,249.27,248.93,249.07,156549.0,249.24,249.27,248.93,249.07,156549.0
2021-09-22 13:05:00,249.05,249.24,249.04,249.12,70884.0,249.05,249.24,249.04,249.12,70884.0
2021-09-22 13:10:00,249.11,249.2,248.94,249.04,156033.0,249.11,249.2,248.94,249.04,156033.0
2021-09-22 13:15:00,249.05,249.14,248.92,249.1,106962.0,249.05,249.14,248.92,249.1,106962.0
2021-09-22 13:20:00,249.07,249.26,249.04,249.08,107691.0,249.07,249.26,249.04,249.08,107691.0
2021-09-22 13:25:00,249.07,249.35,249.07,249.29,202083.0,249.07,249.35,249.07,249.29,202083.0
2021-09-22 13:30:00,249.27,249.63,249.25,249.55,185913.0,249.27,249.63,249.25,249.55,185913.0
2021-09-22 13:35:00,249.56,249.67,249.4,249.66,128343.0,249.56,249.67,249.4,249.66,128343.0
2021-09-22 13:40:00,249.64,249.68,249.52,249.63,137781.0,249.64,249.68,249.52,249.63,137781.0
2021-09-22 13:45:00,249.63,249.71,249.4,249.52,127623.0,249.63,249.71,249.4,249.52,127623.0
2021-09-22 13:50:00,249.55,249.55,248.98,249.11,222600.0,249.55,249.55,248.98,249.11,222600.0
2021-09-22 13:55:00,249.12,249.22,249.0,249.11,187539.0,249.12,249.22,249.0,249.11,187539.0
2021-09-22 14:00:00,249.11,250.19,248.44,250.17,795531.0,249.11,250.19,248.44,250.17,795531.0
2021-09-22 14:05:00,250.16,250.3,249.69,249.97,568197.0,250.16,250.3,249.69,249.97,568197.0
2021-09-22 14:10:00,249.95,250.67,249.94,250.55,606360.0,249.95,250.67,249.94,250.55,606360.0
2021-09-22 14:15:00,250.56,250.76,249.91,250.0,497022.0,250.56,250.76,249.91,250.0,497022.0
2021-09-22 14:20:00,249.99,250.34,249.64,250.03,406584.0,249.99,250.34,249.64,250.03,406584.0
2021-09-22 14:25:00,250.04,250.52,250.0,250.35,270546.0,250.04,250.52,250.0,250.35,270546.0
2021-09-22 14:30:00,250.33,250.39,249.86,250.12,197808.0,250.33,250.39,249.86,250.12,197808.0
2021-09-22 14:35:00,250.1,250.21,249.47,249.8,280641.0,250.1,250.21,249.47,249.8,280641.0
2021-09-22 14:40:00,249.77,250.03,249.25,249.8,401013.0,249.77,250.03,249.25,249.8,401013.0
2021-09-22 14:45:00,249.81,249.99,249.17,249.2,297834.0,249.81,249.99,249.17,249.2,297834.0
2021-09-22 14:50:00,249.2,249.58,248.89,249.35,448785.0,249.2,249.58,248.89,249.35,448785.0
2021-09-22 14:55:00,249.38,249.38,248.71,249.08,314952.0,249.38,249.38,248.71,249.08,314952.0
2021-09-22 15:00:00,249.05,249.33,248.77,249.12,218619.0,249.05,249.33,248.77,249.12,218619.0
2021-09-22 15:05:00,249.06,249.57,248.78,249.57,248469.0,249.06,249.57,248.78,249.57,248469.0
2021-09-22 15:10:00,249.58,249.87,249.37,249.8,337521.0,249.58,249.87,249.37,249.8,337521.0
2021-09-22 15:15:00,249.85,250.36,249.82,250.36,301041.0,249.85,250.36,249.82,250.36,301041.0
2021-09-22 15:20:00,250.36,250.58,250.22,250.33,354960.0,250.36,250.58,250.22,250.33,354960.0
2021-09-22 15:25:00,250.34,250.76,250.17,250.58,521781.0,250.34,250.76,250.17,250.58,521781.0
2021-09-22 15:30:00,250.57,250.96,250.45,250.73,395919.0,250.57,250.96,250.45,250.73,395919.0
2021-09-22 15:35:00,250.7,251.22,250.7,251.18,458385.0,250.7,251.22,250.7,251.18,458385.0
2021-09-22 15:40:00,251.13,251.17,250.52,250.57,390516.0,251.13,251.17,250.52,250.57,390516.0
2021-09-22 15:45:00,250.52,250.84,250.33,250.71,312138.0,250.52,250.84,250.33,250.71,312138.0
2021-09-22 15:50:00,250.63,250.83,250.2,250.62,445605.0,250.63,250.83,250.2,250.62,445605.0
2021-09-22 15:55:00,250.62,250.91,250.5,250.58,760131.0,250.62,250.91,250.5,250.58,760131.0
2021-09-23 09:30:00,251.67,252.73,250.92,251.1,1251471.0,251.67,252.73,250.92,251.1,1251471.0
2021-09-23 09:35:00,251.04,251.97,250.82,251.71,724725.0,251.04,251.97,250.82,251.71,724725.0
2021-09-23 09:40:00,251.71,251.77,251.11,251.5,449190.0,251.71,251.77,251.11,251.5,449190.0
2021-09-23 09:45:00,251.54,251.73,251.12,251.54,377223.0,251.54,251.73,251.12,251.54,377223.0
2021-09-23 09:50:00,251.54,252.13,251.33,251.46,647313.0,251.54,252.13,251.33,251.46,647313.0
2021-09-23 09:55:00,251.45,251.74,251.17,251.19,386814.0,251.45,251.74,251.17,251.19,386814.0
2021-09-23 10:00:00,251.21,251.67,251.07,251.58,502221.0,251.21,251.67,251.07,251.58,502221.0
2021-09-23 10:05:00,251.56,251.73,251.35,251.62,277413.0,251.56,251.73,251.35,251.62,277413.0
2021-09-23 10:10:00,251.64,251.77,251.5,251.65,296574.0,251.64,251.77,251.5,251.65,296574.0
2021-09-23 10:15:00,251.69,251.8,251.1,251.31,424068.0,251.69,251.8,251.1,251.31,424068.0
2021-09-23 10:20:00,251.3,251.58,251.27,251.45,198141.0,251.3,251.58,251.27,251.45,198141.0
2021-09-23 10:25:00,251.49,251.6,251.26,251.35,287580.0,251.49,251.6,251.26,251.35,287580.0
2021-09-23 10:30:00,251.39,251.5,251.27,251.29,176187.0,251.39,251.5,251.27,251.29,176187.0
2021-09-23 10:35:00,251.3,251.41,250.51,250.82,440502.0,251.3,251.41,250.51,250.82,440502.0
2021-09-23 10:40:00,250.84,251.09,250.81,251.05,235224.0,250.84,251.09,250.81,251.05,235224.0
2021-09-23 10:45:00,251.06,251.3,250.7,251.23,267453.0,251.06,251.3,250.7,251.23,267453.0
2021-09-23 10:50:00,251.26,251.6,251.25,251.46,457224.0,251.26,251.6,251.25,251.46,457224.0
2021-09-23 10:55:00,251.49,251.56,251.17,251.27,222480.0,251.49,251.56,251.17,251.27,222480.0
2021-09-23 11:00:00,251.27,251.27,250.89,251.06,192915.0,251.27,251.27,250.89,251.06,192915.0
2021-09-23 11:05:00,251.08,251.25,250.55,250.7,371310.0,251.08,251.25,250.55,250.7,371310.0
2021-09-23 11:10:00,250.7,250.72,250.37,250.55,311919.0,250.7,250.72,250.37,250.55,311919.0
2021-09-23 11:15:00,250.56,250.67,250.25,250.34,300726.0,250.56,250.67,250.25,250.34,300726.0
2021-09-23 11:20:00,250.34,250.42,250.1,250.24,299304.0,250.34,250.42,250.1,250.24,299304.0
2021-09-23 11:25:00,250.25,250.42,250.07,250.34,280362.0,250.25,250.42,250.07,250.34,280362.0
2021-09-23 11:30:00,250.38,250.68,250.2,250.46,191820.0,250.38,250.68,250.2,250.46,191820.0
2021-09-23 11:35:00,250.47,250.5,250.17,250.34,157815.0,250.47,250.5,250.17,250.34,157815.0
2021-09-23 11:40:00,250.32,250.32,249.73,249.85,431250.0,250.32,250.32,249.73,249.85,431250.0
2021-09-23 11:45:00,249.83,249.88,249.31,249.41,271566.0,249.83,249.88,249.31,249.41,271566.0
2021-09-23 11:50:00,249.44,249.8,249.34,249.67,277296.0,249.44,249.8,249.34,249.67,277296.0
2021-09-23 11:55:00,249.71,249.83,249.61,249.76,130047.0,249.71,249.83,249.61,249.76,130047.0
2021-09-23 12:00:00,249.81,249.81,249.44,249.66,147903.0,249.81,249.81,249.44,249.66,147903.0
2021-09-23 12:05:00,249.65,250.09,249.65,250.09,292500.0,249.65,250.09,249.65,250.09,292500.0
2021-09-23 12:10:00,250.07,250.1,249.92,250.08,124620.0,250.07,250.1,249.92,250.08,124620.0
2021-09-23 12:15:00,250.07,250.61,250.03,250.54,280785.0,250.07,250.61,250.03,250.54,280785.0
2021-09-23 12:20:00,250.54,250.65,250.38,250.45,142398.0,250.54,250.65,250.38,250.45,142398.0
2021-09-23 12:25:00,250.42,250.57,250.36,250.5,105117.0,250.42,250.57,250.36,250.5,105117.0
2021-09-23 12:30:00,250.5,251.0,250.5,250.9,295749.0,250.5,251.0,250.5,250.9,295749.0
2021-09-23 12:35:00,250.88,251.23,250.86,251.0,278289.0,250.88,251.23,250.86,251.0,278289.0
2021-09-23 12:40:00,251.0,251.03,250.73,250.91,163779.0,251.0,251.03,250.73,250.91,163779.0
2021-09-23 12:45:00,250.93,250.98,250.8,250.84,71772.0,250.93,250.98,250.8,250.84,71772.0
2021-09-23 12:50:00,250.85,251.17,250.78,251.01,152970.0,250.85,251.17,250.78,251.01,152970.0
2021-09-23 12:55:00,250.99,251.07,250.57,250.78,177378.0,250.99,251.07,250.57,250.78,177378.0
2021-09-23 13:00:00,250.75,250.84,250.67,250.8,96921.0,250.75,250.84,250.67,250.8,96921.0
2021-09-23 13:05:00,250.84,251.01,250.74,250.93,127425.0,250.84,251.01,250.74,250.93,127425.0
2021-09-23 13:10:00,250.95,251.06,250.57,250.65,162363.0,250.95,251.06,250.57,250.65,162363.0
2021-09-23 13:15:00,250.67,250.82,250.6,250.68,106872.0,250.67,250.82,250.6,250.68,106872.0
2021-09-23 13:20:00,250.67,250.88,250.67,250.87,95403.0,250.67,250.88,250.67,250.87,95403.0
2021-09-23 13:25:00,250.9,251.46,250.84,251.36,312390.0,250.9,251.46,250.84,251.36,312390.0
2021-09-23 13:30:00,251.33,251.43,251.2,251.39,186027.0,251.33,251.43,251.2,251.39,186027.0
2021-09-23 13:35:00,251.41,251.53,251.29,251.42,204909.0,251.41,251.53,251.29,251.42,204909.0
2021-09-23 13:40:00,251.41,251.62,251.23,251.6,246402.0,251.41,251.62,251.23,251.6,246402.0
2021-09-23 13:45:00,251.62,251.77,251.45,251.48,414678.0,251.62,251.77,251.45,251.48,414678.0
2021-09-23 13:50:00,251.45,251.5,251.2,251.28,203121.0,251.45,251.5,251.2,251.28,203121.0
2021-09-23 13:55:00,251.32,251.46,251.2,251.43,187536.0,251.32,251.46,251.2,251.43,187536.0
2021-09-23 14:00:00,251.41,251.64,251.39,251.42,164625.0,251.41,251.64,251.39,251.42,164625.0
2021-09-23 14:05:00,251.44,251.52,250.92,251.02,234291.0,251.44,251.52,250.92,251.02,234291.0
2021-09-23 14:10:00,251.0,251.33,251.0,251.31,112323.0,251.0,251.33,251.0,251.31,112323.0
2021-09-23 14:15:00,251.31,251.49,251.2,251.44,106125.0,251.31,251.49,251.2,251.44,106125.0
2021-09-23 14:20:00,251.5,251.67,251.32,251.52,233808.0,251.5,251.67,251.32,251.52,233808.0
2021-09-23 14:25:00,251.51,251.59,251.42,251.44,76359.0,251.51,251.59,251.42,251.44,76359.0
2021-09-23 14:30:00,251.42,251.74,251.39,251.41,204228.0,251.42,251.74,251.39,251.41,204228.0
2021-09-23 14:35:00,251.45,251.62,251.22,251.58,147135.0,251.45,251.62,251.22,251.58,147135.0
2021-09-23 14:40:00,251.58,251.66,250.86,251.03,311331.0,251.58,251.66,250.86,251.03,311331.0
2021-09-23 14:45:00,251.06,251.25,250.93,251.12,154329.0,251.06,251.25,250.93,251.12,154329.0
2021-09-23 14:50:00,251.13,251.3,250.96,250.96,140667.0,251.13,251.3,250.96,250.96,140667.0
2021-09-23 14:55:00,251.03,251.39,251.03,251.28,127305.0,251.03,251.39,251.03,251.28,127305.0
2021-09-23 15:00:00,251.33,251.39,251.06,251.23,114876.0,251.33,251.39,251.06,251.23,114876.0
2021-09-23 15:05:00,251.27,251.27,250.94,251.08,116850.0,251.27,251.27,250.94,251.08,116850.0
2021-09-23 15:10:00,251.05,251.19,250.9,251.16,121476.0,251.05,251.19,250.9,251.16,121476.0
2021-09-23 15:15:00,251.15,251.38,250.97,251.27,229818.0,251.15,251.38,250.97,251.27,229818.0
2021-09-23 15:20:00,251.23,251.41,251.07,251.36,220242.0,251.23,251.41,251.07,251.36,220242.0
2021-09-23 15:25:00,251.38,251.4,251.25,251.3,113406.0,251.38,251.4,251.25,251.3,113406.0
2021-09-23 15:30:00,251.31,251.35,251.03,251.33,181026.0,251.31,251.35,251.03,251.33,181026.0
2021-09-23 15:35:00,251.33,251.58,251.28,251.55,282735.0,251.33,251.58,251.28,251.55,282735.0
2021-09-23 15:40:00,251.53,251.67,251.35,251.44,296274.0,251.53,251.67,251.35,251.44,296274.0
2021-09-23 15:45:00,251.44,251.65,251.2,251.39,334884.0,251.44,251.65,251.2,251.39,334884.0
2021-09-23 15:50:00,251.37,251.77,251.07,251.52,494373.0,251.37,251.77,251.07,251.52,494373.0
2021-09-23 15:55:00,251.51,251.57,251.14,251.23,540573.0,251.51,251.57,251.14,251.23,540573.0
2021-09-24 09:30:00,248.63,249.67,248.19,249.54,1112889.0,248.63,249.67,248.19,249.54,1112889.0
2021-09-24 09:35:00,249.59,249.67,249.1,249.47,538713.0,249.59,249.67,249.1,249.47,538713.0
2021-09-24 09:40:00,249.46,249.59,249.02,249.08,343239.0,249.46,249.59,249.02,249.08,343239.0
2021-09-24 09:45:00,249.1,249.18,248.62,248.83,442767.0,249.1,249.18,248.62,248.83,442767.0
2021-09-24 09:50:00,248.86,249.49,248.51,249.39,454263.0,248.86,249.49,248.51,249.39,454263.0
2021-09-24 09:55:00,249.4,250.36,249.17,250.32,696840.0,249.4,250.36,249.17,250.32,696840.0
2021-09-24 10:00:00,250.33,250.71,250.23,250.45,550569.0,250.33,250.71,250.23,250.45,550569.0
2021-09-24 10:05:00,250.5,250.54,250.0,250.14,281979.0,250.5,250.54,250.0,250.14,281979.0
2021-09-24 10:10:00,250.17,250.4,250.0,250.09,242931.0,250.17,250.4,250.0,250.09,242931.0
2021-09-24 10:15:00,250.05,250.89,249.99,250.83,669147.0,250.05,250.89,249.99,250.83,669147.0
2021-09-24 10:20:00,250.81,251.23,250.63,251.08,531234.0,250.81,251.23,250.63,251.08,531234.0
2021-09-24 10:25:00,251.05,251.93,251.04,251.68,643782.0,251.05,251.93,251.04,251.68,643782.0
2021-09-24 10:30:00,251.68,252.27,251.68,252.22,656694.0,251.68,252.27,251.68,252.22,656694.0
2021-09-24 10:35:00,252.23,253.33,252.17,253.13,1158180.0,252.23,253.33,252.17,253.13,1158180.0
2021-09-24 10:40:00,253.21,254.53,252.95,254.33,1546563.0,253.21,254.53,252.95,254.33,1546563.0
2021-09-24 10:45:00,254.34,254.77,253.67,254.54,1363350.0,254.34,254.77,253.67,254.54,1363350.0
2021-09-24 10:50:00,254.56,254.82,253.88,254.29,968010.0,254.56,254.82,253.88,254.29,968010.0
2021-09-24 10:55:00,254.33,255.2,254.25,254.39,1375458.0,254.33,255.2,254.25,254.39,1375458.0
2021-09-24 11:00:00,254.42,254.86,254.05,254.75,689943.0,254.42,254.86,254.05,254.75,689943.0
2021-09-24 11:05:00,254.77,254.78,253.79,253.85,706698.0,254.77,254.78,253.79,253.85,706698.0
2021-09-24 11:10:00,253.87,254.25,253.79,254.09,379134.0,253.87,254.25,253.79,254.09,379134.0
2021-09-24 11:15:00,254.06,254.5,253.97,254.43,417825.0,254.06,254.5,253.97,254.43,417825.0
2021-09-24 11:20:00,254.4,254.57,253.78,253.78,406440.0,254.4,254.57,253.78,253.78,406440.0
2021-09-24 11:25:00,253.79,253.87,253.27,253.52,666846.0,253.79,253.87,253.27,253.52,666846.0
2021-09-24 11:30:00,253.53,253.75,253.45,253.54,284829.0,253.53,253.75,253.45,253.54,284829.0
2021-09-24 11:35:00,253.52,254.06,253.33,253.9,591621.0,253.52,254.06,253.33,253.9,591621.0
2021-09-24 11:40:00,253.9,253.99,253.48,253.48,265416.0,253.9,253.99,253.48,253.48,265416.0
2021-09-24 11:45:00,253.52,253.83,253.4,253.59,312303.0,253.52,253.83,253.4,253.59,312303.0
2021-09-24 11:50:00,253.59,254.31,253.56,254.3,436146.0,253.59,254.31,253.56,254.3,436146.0
2021-09-24 11:55:00,254.29,254.35,253.94,254.29,470265.0,254.29,254.35,253.94,254.29,470265.0
2021-09-24 12:00:00,254.26,254.28,253.87,254.07,289158.0,254.26,254.28,253.87,254.07,289158.0
2021-09-24 12:05:00,254.04,254.13,253.65,253.79,244572.0,254.04,254.13,253.65,253.79,244572.0
2021-09-24 12:10:00,253.77,254.17,253.65,253.93,256275.0,253.77,254.17,253.65,253.93,256275.0
2021-09-24 12:15:00,253.9,254.26,253.76,254.15,250386.0,253.9,254.26,253.76,254.15,250386.0
2021-09-24 12:20:00,254.17,254.36,253.89,254.08,438846.0,254.17,254.36,253.89,254.08,438846.0
2021-09-24 12:25:00,254.11,254.27,254.0,254.07,236328.0,254.11,254.27,254.0,254.07,236328.0
2021-09-24 12:30:00,254.1,254.74,254.1,254.69,435162.0,254.1,254.74,254.1,254.69,435162.0
2021-09-24 12:35:00,254.69,254.97,254.63,254.76,464199.0,254.69,254.97,254.63,254.76,464199.0
2021-09-24 12:40:00,254.75,255.23,254.74,255.12,555852.0,254.75,255.23,254.74,255.12,555852.0
2021-09-24 12:45:00,255.07,255.12,254.87,254.99,406998.0,255.07,255.12,254.87,254.99,406998.0
2021-09-24 12:50:00,255.0,255.82,254.97,255.54,794199.0,255.0,255.82,254.97,255.54,794199.0
2021-09-24 12:55:00,255.52,255.63,255.26,255.63,346023.0,255.52,255.63,255.26,255.63,346023.0
2021-09-24 13:00:00,255.64,255.65,255.04,255.34,421611.0,255.64,255.65,255.04,255.34,421611.0
2021-09-24 13:05:00,255.33,255.45,255.05,255.16,286557.0,255.33,255.45,255.05,255.16,286557.0
2021-09-24 13:10:00,255.16,255.45,255.1,255.24,253761.0,255.16,255.45,255.1,255.24,253761.0
2021-09-24 13:15:00,255.24,255.66,255.17,255.47,276912.0,255.24,255.66,255.17,255.47,276912.0
2021-09-24 13:20:00,255.43,255.64,255.35,255.53,219495.0,255.43,255.64,255.35,255.53,219495.0
2021-09-24 13:25:00,255.55,255.7,255.28,255.51,277086.0,255.55,255.7,255.28,255.51,277086.0
2021-09-24 13:30:00,255.51,255.61,255.0,255.18,447936.0,255.51,255.61,255.0,255.18,447936.0
2021-09-24 13:35:00,255.19,255.21,254.78,254.96,388614.0,255.19,255.21,254.78,254.96,388614.0
2021-09-24 13:40:00,254.99,255.24,254.92,255.14,179967.0,254.99,255.24,254.92,255.14,179967.0
2021-09-24 13:45:00,255.15,255.3,255.03,255.07,234762.0,255.15,255.3,255.03,255.07,234762.0
2021-09-24 13:50:00,255.06,255.1,254.86,255.04,137724.0,255.06,255.1,254.86,255.04,137724.0
2021-09-24 13:55:00,255.03,255.29,254.98,255.14,144690.0,255.03,255.29,254.98,255.14,144690.0
2021-09-24 14:00:00,255.16,255.48,255.13,255.43,170967.0,255.16,255.48,255.13,255.43,170967.0
2021-09-24 14:05:00,255.45,255.67,255.17,255.21,424539.0,255.45,255.67,255.17,255.21,424539.0
2021-09-24 14:10:00,255.24,255.52,255.11,255.45,217566.0,255.24,255.52,255.11,255.45,217566.0
2021-09-24 14:15:00,255.46,256.2,255.45,256.03,824655.0,255.46,256.2,255.45,256.03,824655.0
2021-09-24 14:20:00,256.04,256.19,255.96,256.04,318216.0,256.04,256.19,255.96,256.04,318216.0
2021-09-24 14:25:00,256.06,256.32,255.92,256.15,466200.0,256.06,256.32,255.92,256.15,466200.0
2021-09-24 14:30:00,256.16,256.4,256.08,256.35,495399.0,256.16,256.4,256.08,256.35,495399.0
2021-09-24 14:35:00,256.37,256.39,255.92,256.1,486852.0,256.37,256.39,255.92,256.1,486852.0
2021-09-24 14:40:00,256.1,256.21,255.85,255.95,338046.0,256.1,256.21,255.85,255.95,338046.0
2021-09-24 14:45:00,255.95,256.23,255.92,256.0,391605.0,255.95,256.23,255.92,256.0,391605.0
2021-09-24 14:50:00,256.04,256.29,256.01,256.23,266298.0,256.04,256.29,256.01,256.23,266298.0
2021-09-24 14:55:00,256.25,256.45,256.17,256.41,461556.0,256.25,256.45,256.17,256.41,461556.0
2021-09-24 15:00:00,256.41,256.46,256.14,256.3,219831.0,256.41,256.46,256.14,256.3,219831.0
2021-09-24 15:05:00,256.33,256.4,256.19,256.3,264930.0,256.33,256.4,256.19,256.3,264930.0
2021-09-24 15:10:00,256.3,256.8,256.3,256.65,570345.0,256.3,256.8,256.3,256.65,570345.0
2021-09-24 15:15:00,256.64,256.79,256.49,256.71,347763.0,256.64,256.79,256.49,256.71,347763.0
2021-09-24 15:20:00,256.68,257.36,256.54,257.26,668298.0,256.68,257.36,256.54,257.26,668298.0
2021-09-24 15:25:00,257.25,257.28,256.96,256.96,412689.0,257.25,257.28,256.96,256.96,412689.0
2021-09-24 15:30:00,256.97,257.03,256.74,256.85,332229.0,256.97,257.03,256.74,256.85,332229.0
2021-09-24 15:35:00,256.83,257.05,256.73,256.93,461475.0,256.83,257.05,256.73,256.93,461475.0
2021-09-24 15:40:00,256.94,257.21,256.9,257.16,397812.0,256.94,257.21,256.9,257.16,397812.0
2021-09-24 15:45:00,257.16,257.7,257.01,257.64,842799.0,257.16,257.7,257.01,257.64,842799.0
2021-09-24 15:50:00,257.65,257.74,257.53,257.69,831801.0,257.65,257.74,257.53,257.69,831801.0
2021-09-24 15:55:00,257.71,258.27,257.59,258.18,2281635.0,257.71,258.27,257.59,258.18,2281635.0
2021-09-27 09:30:00,257.74,259.6,257.33,257.59,2470635.0,257.74,259.6,257.33,257.59,2470635.0
2021-09-27 09:35:00,257.66,259.96,256.85,259.62,1880094.0,257.66,259.96,256.85,259.62,1880094.0
2021-09-27 09:40:00,259.57,259.57,257.16,257.55,1401747.0,259.57,259.57,257.16,257.55,1401747.0
2021-09-27 09:45:00,257.55,258.38,256.5,257.7,1639287.0,257.55,258.38,256.5,257.7,1639287.0
2021-09-27 09:50:00,257.7,257.7,256.69,257.34,704154.0,257.7,257.7,256.69,257.34,704154.0
2021-09-27 09:55:00,257.37,258.85,257.19,258.62,884334.0,257.37,258.85,257.19,258.62,884334.0
2021-09-27 10:00:00,258.58,258.81,257.8,257.85,932913.0,258.58,258.81,257.8,257.85,932913.0
2021-09-27 10:05:00,257.81,258.48,257.44,257.68,616725.0,257.81,258.48,257.44,257.68,616725.0
2021-09-27 10:10:00,257.68,257.8,256.44,256.46,920439.0,257.68,257.8,256.44,256.46,920439.0
2021-09-27 10:15:00,256.52,257.23,256.45,257.11,520044.0,256.52,257.23,256.45,257.11,520044.0
2021-09-27 10:20:00,257.12,257.62,256.97,257.43,423768.0,257.12,257.62,256.97,257.43,423768.0
2021-09-27 10:25:00,257.4,259.14,257.33,258.94,733290.0,257.4,259.14,257.33,258.94,733290.0
2021-09-27 10:30:00,258.96,260.23,258.75,259.68,1370223.0,258.96,260.23,258.75,259.68,1370223.0
2021-09-27 10:35:00,259.71,260.25,259.42,259.76,861789.0,259.71,260.25,259.42,259.76,861789.0
2021-09-27 10:40:00,259.78,260.9,259.6,260.87,1164849.0,259.78,260.9,259.6,260.87,1164849.0
2021-09-27 10:45:00,260.84,261.45,260.54,261.28,1130322.0,260.84,261.45,260.54,261.28,1130322.0
2021-09-27 10:50:00,261.28,261.6,260.86,261.58,857187.0,261.28,261.6,260.86,261.58,857187.0
2021-09-27 10:55:00,261.55,261.78,261.3,261.5,704382.0,261.55,261.78,261.3,261.5,704382.0
2021-09-27 11:00:00,261.5,262.68,261.2,262.66,1181838.0,261.5,262.68,261.2,262.66,1181838.0
2021-09-27 11:05:00,262.63,263.2,262.5,262.6,1095885.0,262.63,263.2,262.5,262.6,1095885.0
2021-09-27 11:10:00,262.6,263.13,262.25,262.68,898353.0,262.6,263.13,262.25,262.68,898353.0
2021-09-27 11:15:00,262.68,263.17,262.52,262.94,727644.0,262.68,263.17,262.52,262.94,727644.0
2021-09-27 11:20:00,262.93,263.02,262.47,262.92,540060.0,262.93,263.02,262.47,262.92,540060.0
2021-09-27 11:25:00,262.86,263.0,262.41,262.97,417045.0,262.86,263.0,262.41,262.97,417045.0
2021-09-27 11:30:00,262.97,263.61,262.95,263.37,1034169.0,262.97,263.61,262.95,263.37,1034169.0
2021-09-27 11:35:00,263.39,263.7,262.84,263.07,851604.0,263.39,263.7,262.84,263.07,851604.0
2021-09-27 11:40:00,263.03,263.52,262.7,263.07,478989.0,263.03,263.52,262.7,263.07,478989.0
2021-09-27 11:45:00,263.05,263.81,262.7,263.78,600933.0,263.05,263.81,262.7,263.78,600933.0
2021-09-27 11:50:00,263.8,263.97,263.24,263.3,624153.0,263.8,263.97,263.24,263.3,624153.0
2021-09-27 11:55:00,263.3,264.31,263.3,263.99,629964.0,263.3,264.31,263.3,263.99,629964.0
2021-09-27 12:00:00,263.96,264.11,263.5,263.65,575961.0,263.96,264.11,263.5,263.65,575961.0
2021-09-27 12:05:00,263.67,264.62,263.66,264.46,745158.0,263.67,264.62,263.66,264.46,745158.0
2021-09-27 12:10:00,264.49,264.65,264.11,264.25,619701.0,264.49,264.65,264.11,264.25,619701.0
2021-09-27 12:15:00,264.2,264.82,264.17,264.63,497940.0,264.2,264.82,264.17,264.63,497940.0
2021-09-27 12:20:00,264.6,264.91,264.51,264.79,374397.0,264.6,264.91,264.51,264.79,374397.0
2021-09-27 12:25:00,264.78,264.96,264.5,264.81,441381.0,264.78,264.96,264.5,264.81,441381.0
2021-09-27 12:30:00,264.78,264.99,264.39,264.9,580071.0,264.78,264.99,264.39,264.9,580071.0
2021-09-27 12:35:00,264.87,265.32,264.58,265.09,602805.0,264.87,265.32,264.58,265.09,602805.0
2021-09-27 12:40:00,265.11,265.67,265.11,265.37,759078.0,265.11,265.67,265.11,265.37,759078.0
2021-09-27 12:45:00,265.37,265.63,264.87,264.9,629130.0,265.37,265.63,264.87,264.9,629130.0
2021-09-27 12:50:00,264.89,264.89,264.5,264.58,746616.0,264.89,264.89,264.5,264.58,746616.0
2021-09-27 12:55:00,264.55,264.55,263.83,264.14,642924.0,264.55,264.55,263.83,264.14,642924.0
2021-09-27 13:00:00,264.04,264.5,263.92,264.47,454059.0,264.04,264.5,263.92,264.47,454059.0
2021-09-27 13:05:00,264.46,265.0,264.46,264.83,455790.0,264.46,265.0,264.46,264.83,455790.0
2021-09-27 13:10:00,264.8,265.08,264.66,264.86,400011.0,264.8,265.08,264.66,264.86,400011.0
2021-09-27 13:15:00,264.83,265.23,264.73,265.1,314976.0,264.83,265.23,264.73,265.1,314976.0
2021-09-27 13:20:00,265.06,265.1,264.69,264.81,218058.0,265.06,265.1,264.69,264.81,218058.0
2021-09-27 13:25:00,264.83,264.92,264.17,264.36,271428.0,264.83,264.92,264.17,264.36,271428.0
2021-09-27 13:30:00,264.36,264.43,263.79,264.18,278976.0,264.36,264.43,263.79,264.18,278976.0
2021-09-27 13:35:00,264.2,264.29,263.77,264.29,297126.0,264.2,264.29,263.77,264.29,297126.0
2021-09-27 13:40:00,264.31,264.43,264.09,264.19,157131.0,264.31,264.43,264.09,264.19,157131.0
2021-09-27 13:45:00,264.2,264.86,264.11,264.78,429291.0,264.2,264.86,264.11,264.78,429291.0
2021-09-27 13:50:00,264.81,265.07,264.51,264.98,286287.0,264.81,265.07,264.51,264.98,286287.0
2021-09-27 13:55:00,264.99,265.29,264.91,265.25,322215.0,264.99,265.29,264.91,265.25,322215.0
2021-09-27 14:00:00,265.29,265.7,264.93,265.6,546606.0,265.29,265.7,264.93,265.6,546606.0
2021-09-27 14:05:00,265.63,265.83,265.47,265.6,591549.0,265.63,265.83,265.47,265.6,591549.0
2021-09-27 14:10:00,265.59,265.65,265.07,265.3,337425.0,265.59,265.65,265.07,265.3,337425.0
2021-09-27 14:15:00,265.28,265.44,265.11,265.27,297414.0,265.28,265.44,265.11,265.27,297414.0
2021-09-27 14:20:00,265.27,265.27,264.55,264.83,495993.0,265.27,265.27,264.55,264.83,495993.0
2021-09-27 14:25:00,264.81,265.23,264.63,265.23,414120.0,264.81,265.23,264.63,265.23,414120.0
2021-09-27 14:30:00,265.21,265.45,265.07,265.07,434052.0,265.21,265.45,265.07,265.07,434052.0
2021-09-27 14:35:00,265.1,265.53,264.87,265.51,451392.0,265.1,265.53,264.87,265.51,451392.0
2021-09-27 14:40:00,265.53,265.9,265.33,265.39,788448.0,265.53,265.9,265.33,265.39,788448.0
2021-09-27 14:45:00,265.38,265.73,265.27,265.56,630699.0,265.38,265.73,265.27,265.56,630699.0
2021-09-27 14:50:00,265.56,265.75,265.32,265.67,427119.0,265.56,265.75,265.32,265.67,427119.0
2021-09-27 14:55:00,265.64,266.1,265.53,265.96,782259.0,265.64,266.1,265.53,265.96,782259.0
2021-09-27 15:00:00,265.95,266.33,265.53,265.67,682539.0,265.95,266.33,265.53,265.67,682539.0
2021-09-27 15:05:00,265.66,265.68,265.23,265.4,437193.0,265.66,265.68,265.23,265.4,437193.0
2021-09-27 15:10:00,265.35,265.67,265.3,265.57,370647.0,265.35,265.67,265.3,265.57,370647.0
2021-09-27 15:15:00,265.58,265.58,265.0,265.22,452367.0,265.58,265.58,265.0,265.22,452367.0
2021-09-27 15:20:00,265.22,265.81,265.01,265.68,592299.0,265.22,265.81,265.01,265.68,592299.0
2021-09-27 15:25:00,265.69,265.96,265.34,265.47,397380.0,265.69,265.96,265.34,265.47,397380.0
2021-09-27 15:30:00,265.49,265.51,265.03,265.23,319230.0,265.49,265.51,265.03,265.23,319230.0
2021-09-27 15:35:00,265.23,265.67,265.06,265.55,499200.0,265.23,265.67,265.06,265.55,499200.0
2021-09-27 15:40:00,265.56,265.74,265.2,265.22,523218.0,265.56,265.74,265.2,265.22,523218.0
2021-09-27 15:45:00,265.23,265.26,264.73,264.75,536064.0,265.23,265.26,264.73,264.75,536064.0
2021-09-27 15:50:00,264.76,264.76,263.47,263.59,911952.0,264.76,264.76,263.47,263.59,911952.0
2021-09-27 15:55:00,263.54,264.02,263.21,263.8,1244133.0,263.54,264.02,263.21,263.8,1244133.0
2021-09-28 09:30:00,262.4,263.77,262.08,263.0,1993185.0,262.4,263.77,262.08,263.0,1993185.0
2021-09-28 09:35:00,263.06,264.93,262.75,264.48,1505652.0,263.06,264.93,262.75,264.48,1505652.0
2021-09-28 09:40:00,264.47,265.21,263.08,263.09,1477233.0,264.47,265.21,263.08,263.09,1477233.0
2021-09-28 09:45:00,263.15,263.29,262.08,262.4,1236507.0,263.15,263.29,262.08,262.4,1236507.0
2021-09-28 09:50:00,262.38,262.64,261.12,261.69,1216335.0,262.38,262.64,261.12,261.69,1216335.0
2021-09-28 09:55:00,261.7,262.39,260.92,261.87,1262274.0,261.7,262.39,260.92,261.87,1262274.0
2021-09-28 10:00:00,261.81,262.22,260.09,260.2,1158051.0,261.81,262.22,260.09,260.2,1158051.0
2021-09-28 10:05:00,260.2,260.64,259.0,259.16,1210761.0,260.2,260.64,259.0,259.16,1210761.0
2021-09-28 10:10:00,259.16,259.85,258.84,259.52,954291.0,259.16,259.85,258.84,259.52,954291.0
2021-09-28 10:15:00,259.52,260.73,259.26,260.47,888123.0,259.52,260.73,259.26,260.47,888123.0
2021-09-28 10:20:00,260.51,261.66,260.34,261.65,838200.0,260.51,261.66,260.34,261.65,838200.0
2021-09-28 10:25:00,261.57,261.64,260.03,261.6,1064736.0,261.57,261.64,260.03,261.6,1064736.0
2021-09-28 10:30:00,261.55,261.9,260.93,261.38,793485.0,261.55,261.9,260.93,261.38,793485.0
2021-09-28 10:35:00,261.37,262.13,260.41,261.76,711885.0,261.37,262.13,260.41,261.76,711885.0
2021-09-28 10:40:00,261.67,261.94,261.2,261.45,406572.0,261.67,261.94,261.2,261.45,406572.0
2021-09-28 10:45:00,261.59,261.75,260.93,261.39,425937.0,261.59,261.75,260.93,261.39,425937.0
2021-09-28 10:50:00,261.31,261.74,260.65,261.24,479889.0,261.31,261.74,260.65,261.24,479889.0
2021-09-28 10:55:00,261.25,261.67,260.71,260.83,283974.0,261.25,261.67,260.71,260.83,283974.0
2021-09-28 11:00:00,260.83,261.07,260.23,260.39,418809.0,260.83,261.07,260.23,260.39,418809.0
2021-09-28 11:05:00,260.35,260.35,259.54,259.63,542478.0,260.35,260.35,259.54,259.63,542478.0
2021-09-28 11:10:00,259.59,260.06,259.26,259.28,492375.0,259.59,260.06,259.26,259.28,492375.0
2021-09-28 11:15:00,259.31,259.87,259.03,259.64,518040.0,259.31,259.87,259.03,259.64,518040.0
2021-09-28 11:20:00,259.69,260.39,259.57,260.2,439362.0,259.69,260.39,259.57,260.2,439362.0
2021-09-28 11:25:00,260.24,260.46,259.47,259.72,420942.0,260.24,260.46,259.47,259.72,420942.0
2021-09-28 11:30:00,259.7,260.08,259.14,260.05,431193.0,259.7,260.08,259.14,260.05,431193.0
2021-09-28 11:35:00,260.06,260.27,259.67,260.05,398850.0,260.06,260.27,259.67,260.05,398850.0
2021-09-28 11:40:00,260.1,260.19,259.19,259.19,343623.0,260.1,260.19,259.19,259.19,343623.0
2021-09-28 11:45:00,259.23,259.33,258.45,258.91,707034.0,259.23,259.33,258.45,258.91,707034.0
2021-09-28 11:50:00,258.95,259.2,258.34,259.16,561891.0,258.95,259.2,258.34,259.16,561891.0
2021-09-28 11:55:00,259.13,260.08,258.85,259.84,564624.0,259.13,260.08,258.85,259.84,564624.0
2021-09-28 12:00:00,259.87,259.96,259.13,259.43,433272.0,259.87,259.96,259.13,259.43,433272.0
2021-09-28 12:05:00,259.39,260.12,259.13,260.06,567120.0,259.39,260.12,259.13,260.06,567120.0
2021-09-28 12:10:00,259.99,260.77,259.79,260.67,539709.0,259.99,260.77,259.79,260.67,539709.0
2021-09-28 12:15:00,260.64,261.17,260.5,261.1,386763.0,260.64,261.17,260.5,261.1,386763.0
2021-09-28 12:20:00,261.01,261.2,260.42,260.79,347088.0,261.01,261.2,260.42,260.79,347088.0
2021-09-28 12:25:00,260.82,260.98,260.65,260.79,155316.0,260.82,260.98,260.65,260.79,155316.0
2021-09-28 12:30:00,260.74,260.85,260.39,260.68,267060.0,260.74,260.85,260.39,260.68,267060.0
2021-09-28 12:35:00,260.68,260.75,260.0,260.29,204609.0,260.68,260.75,260.0,260.29,204609.0
2021-09-28 12:40:00,260.23,260.23,259.54,259.62,245487.0,260.23,260.23,259.54,259.62,245487.0
2021-09-28 12:45:00,259.64,259.65,259.07,259.07,454515.0,259.64,259.65,259.07,259.07,454515.0
2021-09-28 12:50:00,259.12,259.64,258.97,259.4,277476.0,259.12,259.64,258.97,259.4,277476.0
2021-09-28 12:55:00,259.43,259.77,259.12,259.4,306459.0,259.43,259.77,259.12,259.4,306459.0
2021-09-28 13:00:00,259.35,259.72,259.15,259.33,232593.0,259.35,259.72,259.15,259.33,232593.0
2021-09-28 13:05:00,259.3,259.65,258.73,259.37,421359.0,259.3,259.65,258.73,259.37,421359.0
2021-09-28 13:10:00,259.37,259.86,259.1,259.39,280908.0,259.37,259.86,259.1,259.39,280908.0
2021-09-28 13:15:00,259.3,259.79,259.2,259.66,164817.0,259.3,259.79,259.2,259.66,164817.0
2021-09-28 13:20:00,259.67,260.07,259.57,259.91,264441.0,259.67,260.07,259.57,259.91,264441.0
2021-09-28 13:25:00,259.97,260.49,259.94,259.94,335742.0,259.97,260.49,259.94,259.94,335742.0
2021-09-28 13:30:00,259.91,260.03,259.47,259.54,184107.0,259.91,260.03,259.47,259.54,184107.0
2021-09-28 13:35:00,259.55,259.91,259.46,259.74,135558.0,259.55,259.91,259.46,259.74,135558.0
2021-09-28 13:40:00,259.81,260.18,259.5,259.52,220860.0,259.81,260.18,259.5,259.52,220860.0
2021-09-28 13:45:00,259.56,259.83,259.2,259.24,202374.0,259.56,259.83,259.2,259.24,202374.0
2021-09-28 13:50:00,259.28,259.28,258.59,258.63,285435.0,259.28,259.28,258.59,258.63,285435.0
2021-09-28 13:55:00,258.64,258.77,257.74,257.85,505788.0,258.64,258.77,257.74,257.85,505788.0
2021-09-28 14:00:00,257.87,258.08,257.33,257.46,655434.0,257.87,258.08,257.33,257.46,655434.0
2021-09-28 14:05:00,257.4,257.82,257.05,257.11,744441.0,257.4,257.82,257.05,257.11,744441.0
2021-09-28 14:10:00,257.13,257.16,255.39,255.86,1387128.0,257.13,257.16,255.39,255.86,1387128.0
2021-09-28 14:15:00,255.89,257.0,255.48,257.0,784407.0,255.89,257.0,255.48,257.0,784407.0
2021-09-28 14:20:00,256.98,257.58,256.87,257.55,609555.0,256.98,257.58,256.87,257.55,609555.0
2021-09-28 14:25:00,257.54,257.57,256.74,257.42,484929.0,257.54,257.57,256.74,257.42,484929.0
2021-09-28 14:30:00,257.4,257.58,256.78,257.11,397065.0,257.4,257.58,256.78,257.11,397065.0
2021-09-28 14:35:00,257.14,257.5,256.69,257.05,387852.0,257.14,257.5,256.69,257.05,387852.0
2021-09-28 14:40:00,257.07,258.17,257.07,258.16,573777.0,257.07,258.17,257.07,258.16,573777.0
2021-09-28 14:45:00,258.12,259.1,258.02,258.88,726900.0,258.12,259.1,258.02,258.88,726900.0
2021-09-28 14:50:00,259.0,259.52,258.94,259.36,581391.0,259.0,259.52,258.94,259.36,581391.0
2021-09-28 14:55:00,259.37,260.59,259.37,260.2,662463.0,259.37,260.59,259.37,260.2,662463.0
2021-09-28 15:00:00,260.15,260.76,259.86,260.38,609828.0,260.15,260.76,259.86,260.38,609828.0
2021-09-28 15:05:00,260.4,261.6,260.1,261.23,942063.0,260.4,261.6,260.1,261.23,942063.0
2021-09-28 15:10:00,261.25,261.73,261.03,261.07,589275.0,261.25,261.73,261.03,261.07,589275.0
2021-09-28 15:15:00,261.15,261.37,260.71,261.08,547851.0,261.15,261.37,260.71,261.08,547851.0
2021-09-28 15:20:00,261.1,261.53,260.38,260.47,565710.0,261.1,261.53,260.38,260.47,565710.0
2021-09-28 15:25:00,260.56,260.77,260.11,260.13,483525.0,260.56,260.77,260.11,260.13,483525.0
2021-09-28 15:30:00,260.14,261.36,260.13,260.58,591405.0,260.14,261.36,260.13,260.58,591405.0
2021-09-28 15:35:00,260.56,260.92,259.78,259.89,510489.0,260.56,260.92,259.78,259.89,510489.0
2021-09-28 15:40:00,259.8,260.93,259.8,260.24,532050.0,259.8,260.93,259.8,260.24,532050.0
2021-09-28 15:45:00,260.28,260.77,259.26,259.27,679128.0,260.28,260.77,259.26,259.27,679128.0
2021-09-28 15:50:00,259.27,260.09,259.01,259.75,902451.0,259.27,260.09,259.01,259.75,902451.0
2021-09-28 15:55:00,259.68,259.94,259.1,259.19,1250550.0,259.68,259.94,259.1,259.19,1250550.0
2021-09-29 09:30:00,260.27,261.5,259.7,261.04,1556775.0,260.27,261.5,259.7,261.04,1556775.0
2021-09-29 09:35:00,261.11,261.52,260.0,260.48,853641.0,261.11,261.52,260.0,260.48,853641.0
2021-09-29 09:40:00,260.55,261.22,260.12,260.7,573039.0,260.55,261.22,260.12,260.7,573039.0
2021-09-29 09:45:00,260.74,262.49,260.1,262.49,1046478.0,260.74,262.49,260.1,262.49,1046478.0
2021-09-29 09:50:00,262.49,263.31,262.07,263.12,1151844.0,262.49,263.31,262.07,263.12,1151844.0
2021-09-29 09:55:00,263.12,263.52,262.42,262.83,770751.0,263.12,263.52,262.42,262.83,770751.0
2021-09-29 10:00:00,262.85,263.42,262.24,262.93,729501.0,262.85,263.42,262.24,262.93,729501.0
2021-09-29 10:05:00,262.98,264.2,262.62,263.96,966846.0,262.98,264.2,262.62,263.96,966846.0
2021-09-29 10:10:00,263.91,263.96,262.81,263.11,645969.0,263.91,263.96,262.81,263.11,645969.0
2021-09-29 10:15:00,263.15,263.77,262.7,263.77,395646.0,263.15,263.77,262.7,263.77,395646.0
2021-09-29 10:20:00,263.72,264.27,263.46,263.6,643950.0,263.72,264.27,263.46,263.6,643950.0
2021-09-29 10:25:00,263.52,263.96,262.91,263.04,438861.0,263.52,263.96,262.91,263.04,438861.0
2021-09-29 10:30:00,263.06,263.14,262.28,262.67,630993.0,263.06,263.14,262.28,262.67,630993.0
2021-09-29 10:35:00,262.82,263.22,262.35,262.61,410985.0,262.82,263.22,262.35,262.61,410985.0
2021-09-29 10:40:00,262.61,263.3,262.48,263.3,431502.0,262.61,263.3,262.48,263.3,431502.0
2021-09-29 10:45:00,263.26,264.17,262.77,263.95,481992.0,263.26,264.17,262.77,263.95,481992.0
2021-09-29 10:50:00,263.9,264.5,263.88,264.11,670485.0,263.9,264.5,263.88,264.11,670485.0
2021-09-29 10:55:00,264.13,264.28,263.21,263.54,487971.0,264.13,264.28,263.21,263.54,487971.0
2021-09-29 11:00:00,263.59,263.63,262.51,262.85,490965.0,263.59,263.63,262.51,262.85,490965.0
2021-09-29 11:05:00,262.79,263.0,262.45,262.81,433197.0,262.79,263.0,262.45,262.81,433197.0
2021-09-29 11:10:00,262.76,263.13,262.63,262.91,310899.0,262.76,263.13,262.63,262.91,310899.0
2021-09-29 11:15:00,262.88,263.0,261.85,262.1,499245.0,262.88,263.0,261.85,262.1,499245.0
2021-09-29 11:20:00,262.08,262.1,261.33,261.5,645774.0,262.08,262.1,261.33,261.5,645774.0
2021-09-29 11:25:00,261.46,261.55,260.82,260.88,474726.0,261.46,261.55,260.82,260.88,474726.0
2021-09-29 11:30:00,260.88,261.21,260.6,260.63,469176.0,260.88,261.21,260.6,260.63,469176.0
2021-09-29 11:35:00,260.62,260.62,259.71,259.79,747282.0,260.62,260.62,259.71,259.79,747282.0
2021-09-29 11:40:00,259.84,260.27,259.6,260.23,653466.0,259.84,260.27,259.6,260.23,653466.0
2021-09-29 11:45:00,260.24,260.76,259.85,260.67,680316.0,260.24,260.76,259.85,260.67,680316.0
2021-09-29 11:50:00,260.7,261.22,260.36,260.43,613587.0,260.7,261.22,260.36,260.43,613587.0
2021-09-29 11:55:00,260.42,260.98,260.29,260.73,380481.0,260.42,260.98,260.29,260.73,380481.0
2021-09-29 12:00:00,260.79,261.48,260.75,261.37,378600.0,260.79,261.48,260.75,261.37,378600.0
2021-09-29 12:05:00,261.38,261.44,260.44,260.57,293034.0,261.38,261.44,260.44,260.57,293034.0
2021-09-29 12:10:00,260.54,260.57,259.6,259.77,425547.0,260.54,260.57,259.6,259.77,425547.0
2021-09-29 12:15:00,259.76,259.78,259.11,259.74,571032.0,259.76,259.78,259.11,259.74,571032.0
2021-09-29 12:20:00,259.67,259.7,258.4,258.55,517266.0,259.67,259.7,258.4,258.55,517266.0
2021-09-29 12:25:00,258.52,258.53,257.91,257.91,644061.0,258.52,258.53,257.91,257.91,644061.0
2021-09-29 12:30:00,257.91,258.78,257.6,257.61,696369.0,257.91,258.78,257.6,257.61,696369.0
2021-09-29 12:35:00,257.6,258.07,257.08,257.72,590184.0,257.6,258.07,257.08,257.72,590184.0
2021-09-29 12:40:00,257.71,257.95,257.28,257.33,346989.0,257.71,257.95,257.28,257.33,346989.0
2021-09-29 12:45:00,257.31,257.74,256.89,257.63,449541.0,257.31,257.74,256.89,257.63,449541.0
2021-09-29 12:50:00,257.56,258.41,257.53,258.38,555831.0,257.56,258.41,257.53,258.38,555831.0
2021-09-29 12:55:00,258.4,258.76,258.27,258.33,420555.0,258.4,258.76,258.27,258.33,420555.0
2021-09-29 13:00:00,258.35,258.75,258.2,258.23,325101.0,258.35,258.75,258.2,258.23,325101.0
2021-09-29 13:05:00,258.24,258.96,258.06,258.79,333264.0,258.24,258.96,258.06,258.79,333264.0
2021-09-29 13:10:00,258.87,259.23,258.67,259.14,373101.0,258.87,259.23,258.67,259.14,373101.0
2021-09-29 13:15:00,259.16,259.58,258.81,259.36,360201.0,259.16,259.58,258.81,259.36,360201.0
2021-09-29 13:20:00,259.31,259.46,259.01,259.12,181197.0,259.31,259.46,259.01,259.12,181197.0
2021-09-29 13:25:00,259.2,259.21,257.7,257.79,433347.0,259.2,259.21,257.7,257.79,433347.0
2021-09-29 13:30:00,257.82,257.93,257.33,257.81,492009.0,257.82,257.93,257.33,257.81,492009.0
2021-09-29 13:35:00,257.74,257.88,257.19,257.49,371766.0,257.74,257.88,257.19,257.49,371766.0
2021-09-29 13:40:00,257.42,258.11,257.15,257.93,326220.0,257.42,258.11,257.15,257.93,326220.0
2021-09-29 13:45:00,257.84,258.09,257.56,257.76,217359.0,257.84,258.09,257.56,257.76,217359.0
2021-09-29 13:50:00,257.75,258.4,257.75,258.15,191334.0,257.75,258.4,257.75,258.15,191334.0
2021-09-29 13:55:00,258.16,258.55,258.11,258.35,171078.0,258.16,258.55,258.11,258.35,171078.0
2021-09-29 14:00:00,258.33,258.69,258.13,258.48,166731.0,258.33,258.69,258.13,258.48,166731.0
2021-09-29 14:05:00,258.49,259.47,258.45,259.42,399234.0,258.49,259.47,258.45,259.42,399234.0
2021-09-29 14:10:00,259.46,260.49,259.36,260.37,765147.0,259.46,260.49,259.36,260.37,765147.0
2021-09-29 14:15:00,260.39,260.43,259.78,260.16,581463.0,260.39,260.43,259.78,260.16,581463.0
2021-09-29 14:20:00,260.12,260.43,259.78,260.25,427131.0,260.12,260.43,259.78,260.25,427131.0
2021-09-29 14:25:00,260.25,261.33,259.97,260.11,398973.0,260.25,261.33,259.97,260.11,398973.0
2021-09-29 14:30:00,260.18,260.54,260.09,260.37,256071.0,260.18,260.54,260.09,260.37,256071.0
2021-09-29 14:35:00,260.35,260.35,259.73,259.78,370173.0,260.35,260.35,259.73,259.78,370173.0
2021-09-29 14:40:00,259.87,260.92,259.74,260.83,398355.0,259.87,260.92,259.74,260.83,398355.0
2021-09-29 14:45:00,260.83,261.25,260.3,261.16,1045431.0,260.83,261.25,260.3,261.16,1045431.0
2021-09-29 14:50:00,261.12,261.5,261.12,261.3,335460.0,261.12,261.5,261.12,261.3,335460.0
2021-09-29 14:55:00,261.36,261.58,261.04,261.24,346371.0,261.36,261.58,261.04,261.24,346371.0
2021-09-29 15:00:00,261.22,261.5,260.8,260.98,501501.0,261.22,261.5,260.8,260.98,501501.0
2021-09-29 15:05:00,261.0,261.6,260.88,261.11,435978.0,261.0,261.6,260.88,261.11,435978.0
2021-09-29 15:10:00,261.09,261.5,261.06,261.42,170334.0,261.09,261.5,261.06,261.42,170334.0
2021-09-29 15:15:00,261.4,261.43,260.91,261.29,192975.0,261.4,261.43,260.91,261.29,192975.0
2021-09-29 15:20:00,261.29,261.48,260.91,261.27,485970.0,261.29,261.48,260.91,261.27,485970.0
2021-09-29 15:25:00,261.32,261.8,261.32,261.43,584343.0,261.32,261.8,261.32,261.43,584343.0
2021-09-29 15:30:00,261.45,261.59,261.13,261.41,646107.0,261.45,261.59,261.13,261.41,646107.0
2021-09-29 15:35:00,261.43,261.58,261.18,261.28,472746.0,261.43,261.58,261.18,261.28,472746.0
2021-09-29 15:40:00,261.3,261.43,260.08,260.22,527133.0,261.3,261.43,260.08,260.22,527133.0
2021-09-29 15:45:00,260.16,260.37,259.93,260.11,647991.0,260.16,260.37,259.93,260.11,647991.0
2021-09-29 15:50:00,260.05,260.9,259.83,260.83,965031.0,260.05,260.9,259.83,260.83,965031.0
2021-09-29 15:55:00,260.87,260.88,260.27,260.43,806325.0,260.87,260.88,260.27,260.43,806325.0
2021-09-30 09:30:00,260.33,261.16,259.89,260.51,1236690.0,260.33,261.16,259.89,260.51,1236690.0
2021-09-30 09:35:00,260.54,261.28,259.59,259.7,893484.0,260.54,261.28,259.59,259.7,893484.0
2021-09-30 09:40:00,259.75,259.75,258.74,259.01,536262.0,259.75,259.75,258.74,259.01,536262.0
2021-09-30 09:45:00,259.17,261.54,258.81,261.5,944208.0,259.17,261.54,258.81,261.5,944208.0
2021-09-30 09:50:00,261.48,262.28,261.26,261.66,1343580.0,261.48,262.28,261.26,261.66,1343580.0
2021-09-30 09:55:00,261.68,262.25,260.89,261.26,1000740.0,261.68,262.25,260.89,261.26,1000740.0
2021-09-30 10:00:00,261.17,262.17,260.74,261.69,673668.0,261.17,262.17,260.74,261.69,673668.0
2021-09-30 10:05:00,261.67,261.83,260.66,261.31,583044.0,261.67,261.83,260.66,261.31,583044.0
2021-09-30 10:10:00,261.31,262.0,261.11,261.64,461226.0,261.31,262.0,261.11,261.64,461226.0
2021-09-30 10:15:00,261.72,263.05,261.54,262.56,1250970.0,261.72,263.05,261.54,262.56,1250970.0
2021-09-30 10:20:00,262.5,262.77,261.63,261.72,677334.0,262.5,262.77,261.63,261.72,677334.0
2021-09-30 10:25:00,261.65,262.21,261.36,261.64,402438.0,261.65,262.21,261.36,261.64,402438.0
2021-09-30 10:30:00,261.53,261.78,260.47,260.87,541968.0,261.53,261.78,260.47,260.87,541968.0
2021-09-30 10:35:00,260.88,260.95,260.1,260.41,608022.0,260.88,260.95,260.1,260.41,608022.0
2021-09-30 10:40:00,260.36,260.49,259.57,260.47,782721.0,260.36,260.49,259.57,260.47,782721.0
2021-09-30 10:45:00,260.4,260.99,259.84,260.79,457116.0,260.4,260.99,259.84,260.79,457116.0
2021-09-30 10:50:00,260.79,260.95,260.32,260.53,279174.0,260.79,260.95,260.32,260.53,279174.0
2021-09-30 10:55:00,260.55,260.58,260.0,260.15,242409.0,260.55,260.58,260.0,260.15,242409.0
2021-09-30 11:00:00,260.13,260.89,259.87,260.63,381270.0,260.13,260.89,259.87,260.63,381270.0
2021-09-30 11:05:00,260.61,261.46,260.61,261.14,469839.0,260.61,261.46,260.61,261.14,469839.0
2021-09-30 11:10:00,261.21,261.26,260.5,260.71,268473.0,261.21,261.26,260.5,260.71,268473.0
2021-09-30 11:15:00,260.76,262.07,260.75,261.92,636168.0,260.76,262.07,260.75,261.92,636168.0
2021-09-30 11:20:00,261.95,262.09,261.73,261.77,367722.0,261.95,262.09,261.73,261.77,367722.0
2021-09-30 11:25:00,261.76,262.43,261.7,262.41,461448.0,261.76,262.43,261.7,262.41,461448.0
2021-09-30 11:30:00,262.43,262.49,261.26,261.28,446802.0,262.43,262.49,261.26,261.28,446802.0
2021-09-30 11:35:00,261.31,261.56,260.87,260.87,404277.0,261.31,261.56,260.87,260.87,404277.0
2021-09-30 11:40:00,260.9,260.9,260.12,260.61,463722.0,260.9,260.9,260.12,260.61,463722.0
2021-09-30 11:45:00,260.6,260.89,259.87,260.14,477576.0,260.6,260.89,259.87,260.14,477576.0
2021-09-30 11:50:00,260.19,260.28,259.44,260.04,459741.0,260.19,260.28,259.44,260.04,459741.0
2021-09-30 11:55:00,260.01,260.49,259.8,260.42,329793.0,260.01,260.49,259.8,260.42,329793.0
2021-09-30 12:00:00,260.43,260.5,260.09,260.15,167322.0,260.43,260.5,260.09,260.15,167322.0
2021-09-30 12:05:00,260.18,260.36,259.7,259.7,481392.0,260.18,260.36,259.7,259.7,481392.0
2021-09-30 12:10:00,259.67,260.17,259.51,260.16,310602.0,259.67,260.17,259.51,260.16,310602.0
2021-09-30 12:15:00,260.06,260.42,259.76,259.95,335016.0,260.06,260.42,259.76,259.95,335016.0
2021-09-30 12:20:00,259.99,260.39,259.54,259.61,213087.0,259.99,260.39,259.54,259.61,213087.0
2021-09-30 12:25:00,259.79,260.58,259.76,259.78,301578.0,259.79,260.58,259.76,259.78,301578.0
2021-09-30 12:30:00,259.76,259.99,259.26,259.96,351165.0,259.76,259.99,259.26,259.96,351165.0
2021-09-30 12:35:00,259.98,260.29,259.71,260.01,221214.0,259.98,260.29,259.71,260.01,221214.0
2021-09-30 12:40:00,259.98,260.16,259.57,259.83,191304.0,259.98,260.16,259.57,259.83,191304.0
2021-09-30 12:45:00,259.79,260.47,259.57,260.44,222258.0,259.79,260.47,259.57,260.44,222258.0
2021-09-30 12:50:00,260.42,260.6,260.17,260.33,341958.0,260.42,260.6,260.17,260.33,341958.0
2021-09-30 12:55:00,260.33,260.33,259.94,260.05,152712.0,260.33,260.33,259.94,260.05,152712.0
2021-09-30 13:00:00,260.08,260.84,259.9,260.82,245946.0,260.08,260.84,259.9,260.82,245946.0
2021-09-30 13:05:00,260.82,261.67,260.74,261.61,515541.0,260.82,261.67,260.74,261.61,515541.0
2021-09-30 13:10:00,261.59,261.83,261.32,261.42,479409.0,261.59,261.83,261.32,261.42,479409.0
2021-09-30 13:15:00,261.4,261.88,261.11,261.39,283461.0,261.4,261.88,261.11,261.39,283461.0
2021-09-30 13:20:00,261.41,261.55,261.01,261.1,190749.0,261.41,261.55,261.01,261.1,190749.0
2021-09-30 13:25:00,261.15,261.29,261.02,261.07,122763.0,261.15,261.29,261.02,261.07,122763.0
2021-09-30 13:30:00,261.02,261.23,260.85,261.18,177240.0,261.02,261.23,260.85,261.18,177240.0
2021-09-30 13:35:00,261.12,261.81,260.81,261.56,365937.0,261.12,261.81,260.81,261.56,365937.0
2021-09-30 13:40:00,261.61,261.8,261.27,261.28,204381.0,261.61,261.8,261.27,261.28,204381.0
2021-09-30 13:45:00,261.27,261.58,260.7,261.06,267558.0,261.27,261.58,260.7,261.06,267558.0
2021-09-30 13:50:00,261.08,261.52,260.94,261.48,161886.0,261.08,261.52,260.94,261.48,161886.0
2021-09-30 13:55:00,261.45,261.63,261.31,261.61,156993.0,261.45,261.63,261.31,261.61,156993.0
2021-09-30 14:00:00,261.62,262.39,261.54,262.1,520551.0,261.62,262.39,261.54,262.1,520551.0
2021-09-30 14:05:00,262.13,262.83,262.12,262.7,559857.0,262.13,262.83,262.12,262.7,559857.0
2021-09-30 14:10:00,262.72,263.0,262.53,262.59,483216.0,262.72,263.0,262.53,262.59,483216.0
2021-09-30 14:15:00,262.61,262.62,261.92,261.99,364053.0,262.61,262.62,261.92,261.99,364053.0
2021-09-30 14:20:00,262.01,262.32,261.91,262.07,196680.0,262.01,262.32,261.91,262.07,196680.0
2021-09-30 14:25:00,262.09,262.28,261.55,262.17,255183.0,262.09,262.28,261.55,262.17,255183.0
2021-09-30 14:30:00,262.17,262.46,261.96,262.23,218478.0,262.17,262.46,261.96,262.23,218478.0
2021-09-30 14:35:00,262.21,262.24,261.09,261.16,368016.0,262.21,262.24,261.09,261.16,368016.0
2021-09-30 14:40:00,261.17,261.73,260.79,261.19,429096.0,261.17,261.73,260.79,261.19,429096.0
2021-09-30 14:45:00,261.19,261.53,260.92,261.17,255351.0,261.19,261.53,260.92,261.17,255351.0
2021-09-30 14:50:00,261.21,261.64,260.82,260.97,330282.0,261.21,261.64,260.82,260.97,330282.0
2021-09-30 14:55:00,260.98,261.24,260.36,260.36,288696.0,260.98,261.24,260.36,260.36,288696.0
2021-09-30 15:00:00,260.44,260.8,260.22,260.29,338403.0,260.44,260.8,260.22,260.29,338403.0
2021-09-30 15:05:00,260.32,260.68,260.01,260.07,491634.0,260.32,260.68,260.01,260.07,491634.0
2021-09-30 15:10:00,260.21,260.65,260.19,260.4,290616.0,260.21,260.65,260.19,260.4,290616.0
2021-09-30 15:15:00,260.45,260.87,260.34,260.73,225975.0,260.45,260.87,260.34,260.73,225975.0
2021-09-30 15:20:00,260.68,260.69,259.5,259.65,468174.0,260.68,260.69,259.5,259.65,468174.0
2021-09-30 15:25:00,259.66,260.16,259.64,259.81,242670.0,259.66,260.16,259.64,259.81,242670.0
2021-09-30 15:30:00,259.75,260.45,259.7,260.41,243447.0,259.75,260.45,259.7,260.41,243447.0
2021-09-30 15:35:00,260.4,260.51,260.07,260.24,339510.0,260.4,260.51,260.07,260.24,339510.0
2021-09-30 15:40:00,260.24,260.38,259.36,259.44,358533.0,260.24,260.38,259.36,259.44,358533.0
2021-09-30 15:45:00,259.45,259.73,259.22,259.32,317991.0,259.45,259.73,259.22,259.32,317991.0
2021-09-30 15:50:00,259.29,259.41,258.48,258.59,719829.0,259.29,259.41,258.48,258.59,719829.0
2021-09-30 15:55:00,258.54,258.92,258.33,258.37,927144.0,258.54,258.92,258.33,258.37,927144.0
2021-10-01 09:30:00,259.47,260.26,258.22,258.75,1050270.0,259.47,260.26,258.22,258.75,1050270.0
2021-10-01 09:35:00,258.7,259.43,257.88,257.98,531852.0,258.7,259.43,257.88,257.98,531852.0
2021-10-01 09:40:00,258.0,258.33,257.27,257.32,604206.0,258.0,258.33,257.27,257.32,604206.0
2021-10-01 09:45:00,257.25,257.36,256.22,256.76,927177.0,257.25,257.36,256.22,256.76,927177.0
2021-10-01 09:50:00,256.79,257.49,256.48,256.6,517029.0,256.79,257.49,256.48,256.6,517029.0
2021-10-01 09:55:00,256.61,256.7,255.58,256.06,809001.0,256.61,256.7,255.58,256.06,809001.0
2021-10-01 10:00:00,256.09,256.31,255.03,255.38,755649.0,256.09,256.31,255.03,255.38,755649.0
2021-10-01 10:05:00,255.38,256.47,255.38,255.92,637524.0,255.38,256.47,255.38,255.92,637524.0
2021-10-01 10:10:00,255.92,257.12,255.6,256.56,627915.0,255.92,257.12,255.6,256.56,627915.0
2021-10-01 10:15:00,256.51,256.62,254.53,254.89,1013370.0,256.51,256.62,254.53,254.89,1013370.0
2021-10-01 10:20:00,254.9,255.47,254.77,255.15,573948.0,254.9,255.47,254.77,255.15,573948.0
2021-10-01 10:25:00,255.19,255.82,254.83,254.97,512247.0,255.19,255.82,254.83,254.97,512247.0
2021-10-01 10:30:00,255.05,255.57,254.69,255.52,355572.0,255.05,255.57,254.69,255.52,355572.0
2021-10-01 10:35:00,255.55,256.15,255.09,255.09,392415.0,255.55,256.15,255.09,255.09,392415.0
2021-10-01 10:40:00,255.08,255.98,254.57,254.65,597522.0,255.08,255.98,254.57,254.65,597522.0
2021-10-01 10:45:00,254.62,255.79,254.57,255.7,413232.0,254.62,255.79,254.57,255.7,413232.0
2021-10-01 10:50:00,255.7,255.81,255.38,255.56,229668.0,255.7,255.81,255.38,255.56,229668.0
2021-10-01 10:55:00,255.6,256.98,255.55,256.97,599685.0,255.6,256.98,255.55,256.97,599685.0
2021-10-01 11:00:00,256.96,257.06,256.59,256.89,345021.0,256.96,257.06,256.59,256.89,345021.0
2021-10-01 11:05:00,256.94,257.29,256.52,256.52,380994.0,256.94,257.29,256.52,256.52,380994.0
2021-10-01 11:10:00,256.61,258.19,256.34,258.0,463932.0,256.61,258.19,256.34,258.0,463932.0
2021-10-01 11:15:00,258.07,258.12,257.24,257.86,430104.0,258.07,258.12,257.24,257.86,430104.0
2021-10-01 11:20:00,257.86,258.58,257.67,258.41,468666.0,257.86,258.58,257.67,258.41,468666.0
2021-10-01 11:25:00,258.47,259.26,258.42,258.94,600369.0,258.47,259.26,258.42,258.94,600369.0
2021-10-01 11:30:00,259.03,259.38,258.7,259.24,515574.0,259.03,259.38,258.7,259.24,515574.0
2021-10-01 11:35:00,259.3,259.87,258.96,259.73,559989.0,259.3,259.87,258.96,259.73,559989.0
2021-10-01 11:40:00,259.71,259.87,259.43,259.66,361152.0,259.71,259.87,259.43,259.66,361152.0
2021-10-01 11:45:00,259.7,259.8,259.26,259.34,252474.0,259.7,259.8,259.26,259.34,252474.0
2021-10-01 11:50:00,259.38,259.58,259.08,259.08,287610.0,259.38,259.58,259.08,259.08,287610.0
2021-10-01 11:55:00,259.03,259.03,258.34,258.57,456237.0,259.03,259.03,258.34,258.57,456237.0
2021-10-01 12:00:00,258.6,258.72,257.85,258.19,458958.0,258.6,258.72,257.85,258.19,458958.0
2021-10-01 12:05:00,258.21,258.42,257.96,258.42,360138.0,258.21,258.42,257.96,258.42,360138.0
2021-10-01 12:10:00,258.42,258.42,257.41,257.58,372636.0,258.42,258.42,257.41,257.58,372636.0
2021-10-01 12:15:00,257.5,257.75,257.33,257.41,307059.0,257.5,257.75,257.33,257.41,307059.0
2021-10-01 12:20:00,257.39,257.83,257.18,257.59,286401.0,257.39,257.83,257.18,257.59,286401.0
2021-10-01 12:25:00,257.58,257.73,257.24,257.33,165525.0,257.58,257.73,257.24,257.33,165525.0
2021-10-01 12:30:00,257.36,257.74,257.25,257.56,167718.0,257.36,257.74,257.25,257.56,167718.0
2021-10-01 12:35:00,257.51,257.64,256.78,256.99,277383.0,257.51,257.64,256.78,256.99,277383.0
2021-10-01 12:40:00,257.01,257.23,256.82,257.14,197781.0,257.01,257.23,256.82,257.14,197781.0
2021-10-01 12:45:00,257.22,257.57,257.12,257.17,147891.0,257.22,257.57,257.12,257.17,147891.0
2021-10-01 12:50:00,257.17,257.22,256.4,256.73,351546.0,257.17,257.22,256.4,256.73,351546.0
2021-10-01 12:55:00,256.76,256.93,256.62,256.84,153174.0,256.76,256.93,256.62,256.84,153174.0
2021-10-01 13:00:00,256.81,256.91,256.17,256.23,307629.0,256.81,256.91,256.17,256.23,307629.0
2021-10-01 13:05:00,256.19,256.37,255.87,256.24,388533.0,256.19,256.37,255.87,256.24,388533.0
2021-10-01 13:10:00,256.21,256.56,256.12,256.37,220116.0,256.21,256.56,256.12,256.37,220116.0
2021-10-01 13:15:00,256.38,256.67,256.34,256.4,188259.0,256.38,256.67,256.34,256.4,188259.0
2021-10-01 13:20:00,256.38,257.16,256.36,257.1,212004.0,256.38,257.16,256.36,257.1,212004.0
2021-10-01 13:25:00,257.09,257.17,256.87,256.93,139563.0,257.09,257.17,256.87,256.93,139563.0
2021-10-01 13:30:00,256.95,257.6,256.84,257.57,199485.0,256.95,257.6,256.84,257.57,199485.0
2021-10-01 13:35:00,257.57,257.73,257.38,257.5,214890.0,257.57,257.73,257.38,257.5,214890.0
2021-10-01 13:40:00,257.6,257.6,256.9,256.99,238056.0,257.6,257.6,256.9,256.99,238056.0
2021-10-01 13:45:00,256.99,257.03,256.37,256.7,215091.0,256.99,257.03,256.37,256.7,215091.0
2021-10-01 13:50:00,256.7,256.74,256.14,256.28,217167.0,256.7,256.74,256.14,256.28,217167.0
2021-10-01 13:55:00,256.29,256.29,255.61,255.8,243957.0,256.29,256.29,255.61,255.8,243957.0
2021-10-01 14:00:00,255.83,256.22,255.78,255.92,297777.0,255.83,256.22,255.78,255.92,297777.0
2021-10-01 14:05:00,255.9,256.44,255.9,256.08,216702.0,255.9,256.44,255.9,256.08,216702.0
2021-10-01 14:10:00,256.12,257.33,255.75,256.14,240249.0,256.12,257.33,255.75,256.14,240249.0
2021-10-01 14:15:00,256.1,257.24,256.1,257.06,406383.0,256.1,257.24,256.1,257.06,406383.0
2021-10-01 14:20:00,257.03,257.17,256.74,256.83,218718.0,257.03,257.17,256.74,256.83,218718.0
2021-10-01 14:25:00,256.84,257.45,256.84,257.2,237153.0,256.84,257.45,256.84,257.2,237153.0
2021-10-01 14:30:00,257.21,257.3,256.84,256.89,138495.0,257.21,257.3,256.84,256.89,138495.0
2021-10-01 14:35:00,256.96,257.13,256.8,256.96,145140.0,256.96,257.13,256.8,256.96,145140.0
2021-10-01 14:40:00,257.01,257.39,256.92,257.13,184824.0,257.01,257.39,256.92,257.13,184824.0
2021-10-01 14:45:00,257.16,258.08,257.16,258.03,354852.0,257.16,258.08,257.16,258.03,354852.0
2021-10-01 14:50:00,258.07,258.58,258.0,258.55,549072.0,258.07,258.58,258.0,258.55,549072.0
2021-10-01 14:55:00,258.52,258.78,258.19,258.38,466581.0,258.52,258.78,258.19,258.38,466581.0
2021-10-01 15:00:00,258.46,258.7,258.15,258.47,249048.0,258.46,258.7,258.15,258.47,249048.0
2021-10-01 15:05:00,258.42,258.63,258.17,258.44,333552.0,258.42,258.63,258.17,258.44,333552.0
2021-10-01 15:10:00,258.47,258.93,258.24,258.83,335907.0,258.47,258.93,258.24,258.83,335907.0
2021-10-01 15:15:00,258.88,259.16,258.17,258.43,477204.0,258.88,259.16,258.17,258.43,477204.0
2021-10-01 15:20:00,258.44,258.5,257.67,257.72,333894.0,258.44,258.5,257.67,257.72,333894.0
2021-10-01 15:25:00,257.75,257.87,257.37,257.47,373089.0,257.75,257.87,257.37,257.47,373089.0
2021-10-01 15:30:00,257.47,258.14,257.33,258.0,265242.0,257.47,258.14,257.33,258.0,265242.0
2021-10-01 15:35:00,258.0,258.33,257.86,258.27,319545.0,258.0,258.33,257.86,258.27,319545.0
2021-10-01 15:40:00,258.26,258.6,258.13,258.49,373836.0,258.26,258.6,258.13,258.49,373836.0
2021-10-01 15:45:00,258.49,258.71,257.83,257.95,413556.0,258.49,258.71,257.83,257.95,413556.0
2021-10-01 15:50:00,257.98,258.66,257.78,258.52,641988.0,257.98,258.66,257.78,258.52,641988.0
2021-10-01 15:55:00,258.52,258.78,257.87,258.41,1095219.0,258.52,258.78,257.87,258.41,1095219.0
2021-10-04 09:30:00,265.5,267.67,263.85,266.88,3914421.0,265.5,267.67,263.85,266.88,3914421.0
2021-10-04 09:35:00,266.87,267.21,263.67,264.57,2236947.0,266.87,267.21,263.67,264.57,2236947.0
2021-10-04 09:40:00,264.51,265.5,264.37,265.27,1581090.0,264.51,265.5,264.37,265.27,1581090.0
2021-10-04 09:45:00,265.25,266.43,265.2,265.87,1719729.0,265.25,266.43,265.2,265.87,1719729.0
2021-10-04 09:50:00,265.89,267.23,265.57,265.63,2171592.0,265.89,267.23,265.57,265.63,2171592.0
2021-10-04 09:55:00,265.62,268.18,265.24,268.05,2609973.0,265.62,268.18,265.24,268.05,2609973.0
2021-10-04 10:00:00,267.94,268.66,267.38,268.12,2065185.0,267.94,268.66,267.38,268.12,2065185.0
2021-10-04 10:05:00,268.14,268.99,267.67,267.78,1803372.0,268.14,268.99,267.67,267.78,1803372.0
2021-10-04 10:10:00,267.81,268.29,267.53,267.89,803622.0,267.81,268.29,267.53,267.89,803622.0
2021-10-04 10:15:00,267.89,268.16,265.45,265.69,1301781.0,267.89,268.16,265.45,265.69,1301781.0
2021-10-04 10:20:00,265.66,266.28,265.22,265.28,914931.0,265.66,266.28,265.22,265.28,914931.0
2021-10-04 10:25:00,265.26,265.66,264.44,264.92,1139226.0,265.26,265.66,264.44,264.92,1139226.0
2021-10-04 10:30:00,264.88,264.89,262.79,263.03,1706181.0,264.88,264.89,262.79,263.03,1706181.0
2021-10-04 10:35:00,262.97,263.29,261.89,262.96,1502559.0,262.97,263.29,261.89,262.96,1502559.0
2021-10-04 10:40:00,262.96,263.91,262.83,263.91,1163478.0,262.96,263.91,262.83,263.91,1163478.0
2021-10-04 10:45:00,263.87,263.98,262.5,262.88,1003494.0,263.87,263.98,262.5,262.88,1003494.0
2021-10-04 10:50:00,262.93,263.45,262.13,262.93,1104951.0,262.93,263.45,262.13,262.93,1104951.0
2021-10-04 10:55:00,263.04,264.33,262.96,264.19,1023471.0,263.04,264.33,262.96,264.19,1023471.0
2021-10-04 11:00:00,264.12,264.33,263.34,263.6,656886.0,264.12,264.33,263.34,263.6,656886.0
2021-10-04 11:05:00,263.61,263.65,262.4,263.5,838578.0,263.61,263.65,262.4,263.5,838578.0
2021-10-04 11:10:00,263.47,264.29,263.28,263.67,616218.0,263.47,264.29,263.28,263.67,616218.0
2021-10-04 11:15:00,263.67,264.24,263.04,264.12,734541.0,263.67,264.24,263.04,264.12,734541.0
2021-10-04 11:20:00,264.06,264.1,262.5,262.6,534003.0,264.06,264.1,262.5,262.6,534003.0
2021-10-04 11:25:00,262.73,262.93,261.78,262.85,697824.0,262.73,262.93,261.78,262.85,697824.0
2021-10-04 11:30:00,262.88,263.06,261.55,261.76,733467.0,262.88,263.06,261.55,261.76,733467.0
2021-10-04 11:35:00,261.74,262.07,260.94,261.13,675912.0,261.74,262.07,260.94,261.13,675912.0
2021-10-04 11:40:00,261.12,262.2,260.9,261.97,801051.0,261.12,262.2,260.9,261.97,801051.0
2021-10-04 11:45:00,262.0,262.26,261.6,261.71,414234.0,262.0,262.26,261.6,261.71,414234.0
2021-10-04 11:50:00,261.71,262.43,261.56,262.42,514977.0,261.71,262.43,261.56,262.42,514977.0
2021-10-04 11:55:00,262.43,262.69,261.93,262.4,452403.0,262.43,262.69,261.93,262.4,452403.0
2021-10-04 12:00:00,262.41,262.42,261.69,261.72,296610.0,262.41,262.42,261.69,261.72,296610.0
2021-10-04 12:05:00,261.82,262.54,261.77,262.52,313245.0,261.82,262.54,261.77,262.52,313245.0
2021-10-04 12:10:00,262.5,262.84,262.0,262.63,354246.0,262.5,262.84,262.0,262.63,354246.0
2021-10-04 12:15:00,262.59,262.83,262.07,262.29,305112.0,262.59,262.83,262.07,262.29,305112.0
2021-10-04 12:20:00,262.26,262.38,261.17,261.2,374868.0,262.26,262.38,261.17,261.2,374868.0
2021-10-04 12:25:00,261.17,261.54,260.8,261.1,439017.0,261.17,261.54,260.8,261.1,439017.0
2021-10-04 12:30:00,261.07,261.83,260.97,261.69,347721.0,261.07,261.83,260.97,261.69,347721.0
2021-10-04 12:35:00,261.68,261.71,260.48,260.87,328986.0,261.68,261.71,260.48,260.87,328986.0
2021-10-04 12:40:00,260.91,260.91,260.33,260.67,359034.0,260.91,260.91,260.33,260.67,359034.0
2021-10-04 12:45:00,260.67,260.8,260.33,260.67,412377.0,260.67,260.8,260.33,260.67,412377.0
2021-10-04 12:50:00,260.63,260.7,259.75,260.07,872730.0,260.63,260.7,259.75,260.07,872730.0
2021-10-04 12:55:00,260.07,260.39,259.78,259.87,376884.0,260.07,260.39,259.78,259.87,376884.0
2021-10-04 13:00:00,259.81,259.97,258.71,258.75,898347.0,259.81,259.97,258.71,258.75,898347.0
2021-10-04 13:05:00,258.78,259.82,258.71,259.7,596007.0,258.78,259.82,258.71,259.7,596007.0
2021-10-04 13:10:00,259.74,260.03,259.25,259.45,522807.0,259.74,260.03,259.25,259.45,522807.0
2021-10-04 13:15:00,259.56,259.75,259.31,259.46,274512.0,259.56,259.75,259.31,259.46,274512.0
2021-10-04 13:20:00,259.44,260.0,259.1,259.92,397434.0,259.44,260.0,259.1,259.92,397434.0
2021-10-04 13:25:00,259.8,260.86,259.8,260.41,578631.0,259.8,260.86,259.8,260.41,578631.0
2021-10-04 13:30:00,260.51,261.06,260.51,260.93,349608.0,260.51,261.06,260.51,260.93,349608.0
2021-10-04 13:35:00,260.88,261.14,260.42,261.07,494592.0,260.88,261.14,260.42,261.07,494592.0
2021-10-04 13:40:00,261.03,261.05,260.45,260.55,235152.0,261.03,261.05,260.45,260.55,235152.0
2021-10-04 13:45:00,260.54,260.95,260.29,260.88,208497.0,260.54,260.95,260.29,260.88,208497.0
2021-10-04 13:50:00,260.89,261.05,260.71,260.87,264105.0,260.89,261.05,260.71,260.87,264105.0
2021-10-04 13:55:00,260.85,260.92,260.52,260.75,175755.0,260.85,260.92,260.52,260.75,175755.0
2021-10-04 14:00:00,260.7,262.14,260.7,261.86,612756.0,260.7,262.14,260.7,261.86,612756.0
2021-10-04 14:05:00,261.92,262.47,261.8,262.09,434739.0,261.92,262.47,261.8,262.09,434739.0
2021-10-04 14:10:00,262.11,262.15,261.28,261.59,324744.0,262.11,262.15,261.28,261.59,324744.0
2021-10-04 14:15:00,261.57,261.85,261.34,261.68,251838.0,261.57,261.85,261.34,261.68,251838.0
2021-10-04 14:20:00,261.65,261.77,261.17,261.18,181998.0,261.65,261.77,261.17,261.18,181998.0
2021-10-04 14:25:00,261.2,261.2,260.52,260.67,336153.0,261.2,261.2,260.52,260.67,336153.0
2021-10-04 14:30:00,260.69,260.95,260.16,260.55,285957.0,260.69,260.95,260.16,260.55,285957.0
2021-10-04 14:35:00,260.51,260.77,260.02,260.73,296094.0,260.51,260.77,260.02,260.73,296094.0
2021-10-04 14:40:00,260.7,261.0,260.4,260.97,289857.0,260.7,261.0,260.4,260.97,289857.0
2021-10-04 14:45:00,260.97,261.63,260.81,261.55,325506.0,260.97,261.63,260.81,261.55,325506.0
2021-10-04 14:50:00,261.52,261.53,260.8,261.26,322128.0,261.52,261.53,260.8,261.26,322128.0
2021-10-04 14:55:00,261.26,261.44,260.87,261.09,227637.0,261.26,261.44,260.87,261.09,227637.0
2021-10-04 15:00:00,261.17,262.79,261.0,262.69,842976.0,261.17,262.79,261.0,262.69,842976.0
2021-10-04 15:05:00,262.63,262.72,262.11,262.22,403863.0,262.63,262.72,262.11,262.22,403863.0
2021-10-04 15:10:00,262.22,262.22,261.37,261.44,365898.0,262.22,262.22,261.37,261.44,365898.0
2021-10-04 15:15:00,261.44,261.84,260.58,260.58,333681.0,261.44,261.84,260.58,260.58,333681.0
2021-10-04 15:20:00,260.62,260.78,260.18,260.4,483504.0,260.62,260.78,260.18,260.4,483504.0
2021-10-04 15:25:00,260.41,260.79,260.13,260.46,365778.0,260.41,260.79,260.13,260.46,365778.0
2021-10-04 15:30:00,260.4,260.83,260.13,260.51,283239.0,260.4,260.83,260.13,260.51,283239.0
2021-10-04 15:35:00,260.48,260.48,259.38,259.42,518376.0,260.48,260.48,259.38,259.42,518376.0
2021-10-04 15:40:00,259.42,260.65,259.32,260.55,630024.0,259.42,260.65,259.32,260.55,630024.0
2021-10-04 15:45:00,260.51,260.83,260.11,260.2,387243.0,260.51,260.83,260.11,260.2,387243.0
2021-10-04 15:50:00,260.13,260.13,259.16,259.61,684936.0,260.13,260.13,259.16,259.61,684936.0
2021-10-04 15:55:00,259.63,260.56,259.62,260.53,1145295.0,259.63,260.56,259.62,260.53,1145295.0
2021-10-05 09:30:00,261.57,262.44,260.67,261.7,1611537.0,261.57,262.44,260.67,261.7,1611537.0
2021-10-05 09:35:00,261.82,262.87,260.73,261.17,1224012.0,261.82,262.87,260.73,261.17,1224012.0
2021-10-05 09:40:00,261.27,263.49,261.25,263.29,978567.0,261.27,263.49,261.25,263.29,978567.0
2021-10-05 09:45:00,263.33,264.56,263.23,264.47,1598526.0,263.33,264.56,263.23,264.47,1598526.0
2021-10-05 09:50:00,264.47,265.72,264.4,265.13,1641855.0,264.47,265.72,264.4,265.13,1641855.0
2021-10-05 09:55:00,265.19,265.77,264.55,265.06,1019682.0,265.19,265.77,264.55,265.06,1019682.0
2021-10-05 10:00:00,265.09,265.46,264.54,264.73,688911.0,265.09,265.46,264.54,264.73,688911.0
2021-10-05 10:05:00,264.7,264.79,264.11,264.6,690405.0,264.7,264.79,264.11,264.6,690405.0
2021-10-05 10:10:00,264.59,264.78,264.11,264.49,538188.0,264.59,264.78,264.11,264.49,538188.0
2021-10-05 10:15:00,264.49,264.51,263.63,263.88,631218.0,264.49,264.51,263.63,263.88,631218.0
2021-10-05 10:20:00,263.83,264.0,262.9,263.11,492648.0,263.83,264.0,262.9,263.11,492648.0
2021-10-05 10:25:00,263.2,263.4,262.91,262.99,541302.0,263.2,263.4,262.91,262.99,541302.0
2021-10-05 10:30:00,262.99,263.54,262.72,263.03,612141.0,262.99,263.54,262.72,263.03,612141.0
2021-10-05 10:35:00,263.03,263.47,262.82,262.92,458949.0,263.03,263.47,262.82,262.92,458949.0
2021-10-05 10:40:00,262.95,263.93,262.94,263.57,650964.0,262.95,263.93,262.94,263.57,650964.0
2021-10-05 10:45:00,263.54,263.6,262.77,262.88,497094.0,263.54,263.6,262.77,262.88,497094.0
2021-10-05 10:50:00,262.85,263.89,262.85,263.8,469917.0,262.85,263.89,262.85,263.8,469917.0
2021-10-05 10:55:00,263.78,264.0,263.52,263.67,568548.0,263.78,264.0,263.52,263.67,568548.0
2021-10-05 11:00:00,263.69,263.72,262.5,262.53,437040.0,263.69,263.72,262.5,262.53,437040.0
2021-10-05 11:05:00,262.54,262.83,262.28,262.31,298287.0,262.54,262.83,262.28,262.31,298287.0
2021-10-05 11:10:00,262.32,262.32,261.86,262.05,424743.0,262.32,262.32,261.86,262.05,424743.0
2021-10-05 11:15:00,262.12,262.18,261.72,261.79,267375.0,262.12,262.18,261.72,261.79,267375.0
2021-10-05 11:20:00,261.81,261.88,261.37,261.52,386208.0,261.81,261.88,261.37,261.52,386208.0
2021-10-05 11:25:00,261.51,262.11,261.51,262.11,255669.0,261.51,262.11,261.51,262.11,255669.0
2021-10-05 11:30:00,262.11,262.47,261.64,261.79,379872.0,262.11,262.47,261.64,261.79,379872.0
2021-10-05 11:35:00,261.74,261.8,260.75,260.77,456153.0,261.74,261.8,260.75,260.77,456153.0
2021-10-05 11:40:00,260.78,261.35,259.83,260.02,726567.0,260.78,261.35,259.83,260.02,726567.0
2021-10-05 11:45:00,260.03,260.38,259.6,259.76,629544.0,260.03,260.38,259.6,259.76,629544.0
2021-10-05 11:50:00,259.73,260.16,259.73,260.0,388422.0,259.73,260.16,259.73,260.0,388422.0
2021-10-05 11:55:00,260.06,260.46,259.8,260.41,415296.0,260.06,260.46,259.8,260.41,415296.0
2021-10-05 12:00:00,260.44,260.74,260.04,260.14,324069.0,260.44,260.74,260.04,260.14,324069.0
2021-10-05 12:05:00,260.15,260.96,259.87,260.87,332937.0,260.15,260.96,259.87,260.87,332937.0
2021-10-05 12:10:00,260.85,261.33,260.74,261.06,318687.0,260.85,261.33,260.74,261.06,318687.0
2021-10-05 12:15:00,261.08,261.16,260.68,261.0,226848.0,261.08,261.16,260.68,261.0,226848.0
2021-10-05 12:20:00,261.01,261.21,260.2,260.31,354438.0,261.01,261.21,260.2,260.31,354438.0
2021-10-05 12:25:00,260.32,260.63,260.13,260.53,208914.0,260.32,260.63,260.13,260.53,208914.0
2021-10-05 12:30:00,260.59,260.66,259.49,259.8,504864.0,260.59,260.66,259.49,259.8,504864.0
2021-10-05 12:35:00,259.82,260.17,259.73,260.0,226710.0,259.82,260.17,259.73,260.0,226710.0
2021-10-05 12:40:00,260.0,260.12,259.5,259.5,318063.0,260.0,260.12,259.5,259.5,318063.0
2021-10-05 12:45:00,259.56,260.43,259.55,260.34,358062.0,259.56,260.43,259.55,260.34,358062.0
2021-10-05 12:50:00,260.34,260.67,259.35,259.49,573972.0,260.34,260.67,259.35,259.49,573972.0
2021-10-05 12:55:00,259.52,259.73,259.12,259.38,267666.0,259.52,259.73,259.12,259.38,267666.0
2021-10-05 13:00:00,259.36,259.36,258.34,258.45,814674.0,259.36,259.36,258.34,258.45,814674.0
2021-10-05 13:05:00,258.45,258.78,258.17,258.64,407205.0,258.45,258.78,258.17,258.64,407205.0
2021-10-05 13:10:00,258.65,259.03,258.5,258.84,266055.0,258.65,259.03,258.5,258.84,266055.0
2021-10-05 13:15:00,258.82,258.97,258.38,258.78,191706.0,258.82,258.97,258.38,258.78,191706.0
2021-10-05 13:20:00,258.8,259.14,258.7,259.14,212640.0,258.8,259.14,258.7,259.14,212640.0
2021-10-05 13:25:00,259.04,259.18,258.71,258.89,157164.0,259.04,259.18,258.71,258.89,157164.0
2021-10-05 13:30:00,258.84,259.11,258.63,258.67,159375.0,258.84,259.11,258.63,258.67,159375.0
2021-10-05 13:35:00,258.74,258.74,258.23,258.61,211116.0,258.74,258.74,258.23,258.61,211116.0
2021-10-05 13:40:00,258.62,259.57,258.55,259.47,411444.0,258.62,259.57,258.55,259.47,411444.0
2021-10-05 13:45:00,259.46,259.52,259.17,259.23,154488.0,259.46,259.52,259.17,259.23,154488.0
2021-10-05 13:50:00,259.33,260.05,259.23,259.77,354894.0,259.33,260.05,259.23,259.77,354894.0
2021-10-05 13:55:00,259.81,260.24,259.81,260.2,271524.0,259.81,260.24,259.81,260.2,271524.0
2021-10-05 14:00:00,260.21,260.75,260.03,260.53,415242.0,260.21,260.75,260.03,260.53,415242.0
2021-10-05 14:05:00,260.53,260.57,259.88,260.0,212229.0,260.53,260.57,259.88,260.0,212229.0
2021-10-05 14:10:00,260.01,260.44,260.0,260.28,159258.0,260.01,260.44,260.0,260.28,159258.0
2021-10-05 14:15:00,260.27,260.45,260.18,260.22,123471.0,260.27,260.45,260.18,260.22,123471.0
2021-10-05 14:20:00,260.24,260.29,259.95,260.14,99138.0,260.24,260.29,259.95,260.14,99138.0
2021-10-05 14:25:00,260.12,261.23,260.07,260.96,504006.0,260.12,261.23,260.07,260.96,504006.0
2021-10-05 14:30:00,260.98,261.58,260.84,261.41,506871.0,260.98,261.58,260.84,261.41,506871.0
2021-10-05 14:35:00,261.43,261.43,261.02,261.1,214824.0,261.43,261.43,261.02,261.1,214824.0
2021-10-05 14:40:00,261.17,261.62,261.07,261.53,205212.0,261.17,261.62,261.07,261.53,205212.0
2021-10-05 14:45:00,261.53,261.99,261.34,261.99,430734.0,261.53,261.99,261.34,261.99,430734.0
2021-10-05 14:50:00,261.96,262.18,261.42,261.44,390714.0,261.96,262.18,261.42,261.44,390714.0
2021-10-05 14:55:00,261.46,261.57,260.83,260.95,348036.0,261.46,261.57,260.83,260.95,348036.0
2021-10-05 15:00:00,260.94,261.32,260.85,260.99,197457.0,260.94,261.32,260.85,260.99,197457.0
2021-10-05 15:05:00,261.04,261.52,261.04,261.41,216462.0,261.04,261.52,261.04,261.41,216462.0
2021-10-05 15:10:00,261.41,261.92,261.36,261.85,283239.0,261.41,261.92,261.36,261.85,283239.0
2021-10-05 15:15:00,261.83,261.9,261.46,261.62,192066.0,261.83,261.9,261.46,261.62,192066.0
2021-10-05 15:20:00,261.61,261.64,260.77,260.85,322092.0,261.61,261.64,260.77,260.85,322092.0
2021-10-05 15:25:00,260.87,261.0,260.69,260.86,203937.0,260.87,261.0,260.69,260.86,203937.0
2021-10-05 15:30:00,260.83,261.13,260.78,260.99,121500.0,260.83,261.13,260.78,260.99,121500.0
2021-10-05 15:35:00,260.97,261.1,260.2,260.28,199692.0,260.97,261.1,260.2,260.28,199692.0
2021-10-05 15:40:00,260.28,260.75,260.19,260.7,212250.0,260.28,260.75,260.19,260.7,212250.0
2021-10-05 15:45:00,260.75,261.13,260.59,260.82,375312.0,260.75,261.13,260.59,260.82,375312.0
2021-10-05 15:50:00,260.86,260.86,260.07,260.47,621882.0,260.86,260.86,260.07,260.47,621882.0
2021-10-05 15:55:00,260.56,260.66,260.14,260.2,755751.0,260.56,260.66,260.14,260.2,755751.0
2021-10-06 09:30:00,258.73,261.27,258.41,261.19,1655052.0,258.73,261.27,258.41,261.19,1655052.0
2021-10-06 09:35:00,261.27,262.08,260.83,261.34,1212885.0,261.27,262.08,260.83,261.34,1212885.0
2021-10-06 09:40:00,261.37,261.88,260.51,261.79,770313.0,261.37,261.88,260.51,261.79,770313.0
2021-10-06 09:45:00,261.83,261.83,260.02,260.25,617430.0,261.83,261.83,260.02,260.25,617430.0
2021-10-06 09:50:00,260.21,260.73,259.23,259.39,739794.0,260.21,260.73,259.23,259.39,739794.0
2021-10-06 09:55:00,259.44,259.46,258.5,258.82,795597.0,259.44,259.46,258.5,258.82,795597.0
2021-10-06 10:00:00,258.8,258.86,258.07,258.43,692784.0,258.8,258.86,258.07,258.43,692784.0
2021-10-06 10:05:00,258.42,258.99,257.74,258.65,737901.0,258.42,258.99,257.74,258.65,737901.0
2021-10-06 10:10:00,258.65,259.43,258.18,259.42,479745.0,258.65,259.43,258.18,259.42,479745.0
2021-10-06 10:15:00,259.33,259.4,258.69,259.2,385590.0,259.33,259.4,258.69,259.2,385590.0
2021-10-06 10:20:00,259.18,260.86,259.1,260.4,981744.0,259.18,260.86,259.1,260.4,981744.0
2021-10-06 10:25:00,260.46,260.94,260.2,260.42,536868.0,260.46,260.94,260.2,260.42,536868.0
2021-10-06 10:30:00,260.39,261.36,260.29,260.58,636231.0,260.39,261.36,260.29,260.58,636231.0
2021-10-06 10:35:00,260.52,260.75,259.94,260.75,410037.0,260.52,260.75,259.94,260.75,410037.0
2021-10-06 10:40:00,260.75,260.85,260.17,260.71,405684.0,260.75,260.85,260.17,260.71,405684.0
2021-10-06 10:45:00,260.73,261.78,260.2,261.75,572712.0,260.73,261.78,260.2,261.75,572712.0
2021-10-06 10:50:00,261.71,261.83,261.21,261.63,493761.0,261.71,261.83,261.21,261.63,493761.0
2021-10-06 10:55:00,261.6,261.6,260.92,261.51,309243.0,261.6,261.6,260.92,261.51,309243.0
2021-10-06 11:00:00,261.5,262.22,261.02,261.82,565437.0,261.5,262.22,261.02,261.82,565437.0
2021-10-06 11:05:00,261.59,261.7,260.77,261.01,287301.0,261.59,261.7,260.77,261.01,287301.0
2021-10-06 11:10:00,260.98,260.98,260.33,260.7,350532.0,260.98,260.98,260.33,260.7,350532.0
2021-10-06 11:15:00,260.69,260.83,260.33,260.53,211170.0,260.69,260.83,260.33,260.53,211170.0
2021-10-06 11:20:00,260.59,260.61,259.69,259.82,358188.0,260.59,260.61,259.69,259.82,358188.0
2021-10-06 11:25:00,259.82,260.22,259.82,260.04,189999.0,259.82,260.22,259.82,260.04,189999.0
2021-10-06 11:30:00,260.09,260.69,259.67,260.09,240747.0,260.09,260.69,259.67,260.09,240747.0
2021-10-06 11:35:00,260.13,260.94,259.88,260.94,317754.0,260.13,260.94,259.88,260.94,317754.0
2021-10-06 11:40:00,260.95,261.2,260.87,261.07,230118.0,260.95,261.2,260.87,261.07,230118.0
2021-10-06 11:45:00,261.1,261.31,260.71,260.83,213888.0,261.1,261.31,260.71,260.83,213888.0
2021-10-06 11:50:00,260.96,261.75,260.96,261.5,377328.0,260.96,261.75,260.96,261.5,377328.0
2021-10-06 11:55:00,261.5,261.77,261.33,261.69,260664.0,261.5,261.77,261.33,261.69,260664.0
2021-10-06 12:00:00,261.58,261.71,260.53,260.56,302340.0,261.58,261.71,260.53,260.56,302340.0
2021-10-06 12:05:00,260.53,260.57,259.87,259.95,293520.0,260.53,260.57,259.87,259.95,293520.0
2021-10-06 12:10:00,259.99,260.17,259.77,259.94,352086.0,259.99,260.17,259.77,259.94,352086.0
2021-10-06 12:15:00,259.93,260.27,259.59,260.1,251175.0,259.93,260.27,259.59,260.1,251175.0
2021-10-06 12:20:00,260.11,260.11,259.45,259.64,315435.0,260.11,260.11,259.45,259.64,315435.0
2021-10-06 12:25:00,259.59,259.93,258.84,259.22,299841.0,259.59,259.93,258.84,259.22,299841.0
2021-10-06 12:30:00,259.19,259.45,259.07,259.36,179496.0,259.19,259.45,259.07,259.36,179496.0
2021-10-06 12:35:00,259.43,259.47,258.99,259.26,108954.0,259.43,259.47,258.99,259.26,108954.0
2021-10-06 12:40:00,259.26,259.91,259.24,259.82,240609.0,259.26,259.91,259.24,259.82,240609.0
2021-10-06 12:45:00,259.79,259.96,259.19,259.26,147183.0,259.79,259.96,259.19,259.26,147183.0
2021-10-06 12:50:00,259.36,259.63,259.12,259.44,137637.0,259.36,259.63,259.12,259.44,137637.0
2021-10-06 12:55:00,259.45,259.89,259.31,259.4,174909.0,259.45,259.89,259.31,259.4,174909.0
2021-10-06 13:00:00,259.43,259.62,259.04,259.18,124047.0,259.43,259.62,259.04,259.18,124047.0
2021-10-06 13:05:00,259.21,259.21,258.68,259.09,178854.0,259.21,259.21,258.68,259.09,178854.0
2021-10-06 13:10:00,259.06,259.49,258.84,259.37,139632.0,259.06,259.49,258.84,259.37,139632.0
2021-10-06 13:15:00,259.33,259.6,259.28,259.57,145584.0,259.33,259.6,259.28,259.57,145584.0
2021-10-06 13:20:00,259.54,260.03,259.3,259.61,197043.0,259.54,260.03,259.3,259.61,197043.0
2021-10-06 13:25:00,259.57,260.14,259.52,260.05,157704.0,259.57,260.14,259.52,260.05,157704.0
2021-10-06 13:30:00,260.13,260.6,260.0,260.44,274308.0,260.13,260.6,260.0,260.44,274308.0
2021-10-06 13:35:00,260.43,260.9,260.24,260.82,333129.0,260.43,260.9,260.24,260.82,333129.0
2021-10-06 13:40:00,260.79,260.87,260.63,260.75,184212.0,260.79,260.87,260.63,260.75,184212.0
2021-10-06 13:45:00,260.77,261.22,260.75,261.04,300921.0,260.77,261.22,260.75,261.04,300921.0
2021-10-06 13:50:00,261.0,261.01,260.32,260.41,226122.0,261.0,261.01,260.32,260.41,226122.0
2021-10-06 13:55:00,260.38,260.72,260.32,260.72,159465.0,260.38,260.72,260.32,260.72,159465.0
2021-10-06 14:00:00,260.73,261.27,260.22,261.18,336531.0,260.73,261.27,260.22,261.18,336531.0
2021-10-06 14:05:00,261.19,261.38,260.92,261.28,293001.0,261.19,261.38,260.92,261.28,293001.0
2021-10-06 14:10:00,261.27,261.47,261.01,261.09,291609.0,261.27,261.47,261.01,261.09,291609.0
2021-10-06 14:15:00,261.11,261.21,260.7,260.96,218601.0,261.11,261.21,260.7,260.96,218601.0
2021-10-06 14:20:00,260.92,261.04,260.65,260.7,110436.0,260.92,261.04,260.65,260.7,110436.0
2021-10-06 14:25:00,260.75,261.35,260.71,261.3,199875.0,260.75,261.35,260.71,261.3,199875.0
2021-10-06 14:30:00,261.3,261.38,260.99,261.04,123717.0,261.3,261.38,260.99,261.04,123717.0
2021-10-06 14:35:00,261.08,261.26,260.89,261.11,125247.0,261.08,261.26,260.89,261.11,125247.0
2021-10-06 14:40:00,261.21,261.43,261.19,261.35,132882.0,261.21,261.43,261.19,261.35,132882.0
2021-10-06 14:45:00,261.37,261.45,260.7,260.79,169527.0,261.37,261.45,260.7,260.79,169527.0
2021-10-06 14:50:00,260.8,260.92,260.39,260.86,167898.0,260.8,260.92,260.39,260.86,167898.0
2021-10-06 14:55:00,260.86,260.97,260.51,260.54,170307.0,260.86,260.97,260.51,260.54,170307.0
2021-10-06 15:00:00,260.5,260.92,260.45,260.62,155931.0,260.5,260.92,260.45,260.62,155931.0
2021-10-06 15:05:00,260.61,260.96,260.57,260.7,139698.0,260.61,260.96,260.57,260.7,139698.0
2021-10-06 15:10:00,260.74,261.12,260.45,260.67,224535.0,260.74,261.12,260.45,260.67,224535.0
2021-10-06 15:15:00,260.67,260.91,260.12,260.2,188418.0,260.67,260.91,260.12,260.2,188418.0
2021-10-06 15:20:00,260.19,260.48,259.9,260.26,230943.0,260.19,260.48,259.9,260.26,230943.0
2021-10-06 15:25:00,260.32,260.42,260.02,260.05,137553.0,260.32,260.42,260.02,260.05,137553.0
2021-10-06 15:30:00,260.06,260.1,259.42,259.54,245871.0,260.06,260.1,259.42,259.54,245871.0
2021-10-06 15:35:00,259.57,259.82,259.47,259.65,221547.0,259.57,259.82,259.47,259.65,221547.0
2021-10-06 15:40:00,259.65,260.23,259.6,260.17,153822.0,259.65,260.23,259.6,260.17,153822.0
2021-10-06 15:45:00,260.14,260.42,259.84,260.15,431487.0,260.14,260.42,259.84,260.15,431487.0
2021-10-06 15:50:00,260.25,260.7,260.09,260.56,435843.0,260.25,260.7,260.09,260.56,435843.0
2021-10-06 15:55:00,260.59,260.99,260.51,260.84,628383.0,260.59,260.99,260.51,260.84,628383.0
2021-10-07 09:30:00,261.92,262.57,261.13,262.11,1970379.0,261.92,262.57,261.13,262.11,1970379.0
2021-10-07 09:35:00,262.11,262.59,261.56,261.61,618948.0,262.11,262.59,261.56,261.61,618948.0
2021-10-07 09:40:00,261.62,262.5,261.13,261.7,730029.0,261.62,262.5,261.13,261.7,730029.0
2021-10-07 09:45:00,261.74,262.39,261.28,261.62,550221.0,261.74,262.39,261.28,261.62,550221.0
2021-10-07 09:50:00,261.67,262.78,261.43,262.45,722430.0,261.67,262.78,261.43,262.45,722430.0
2021-10-07 09:55:00,262.46,262.56,262.05,262.36,318651.0,262.46,262.56,262.05,262.36,318651.0
2021-10-07 10:00:00,262.43,262.66,262.07,262.41,423561.0,262.43,262.66,262.07,262.41,423561.0
2021-10-07 10:05:00,262.32,262.6,261.75,262.55,397047.0,262.32,262.6,261.75,262.55,397047.0
2021-10-07 10:10:00,262.58,262.67,262.2,262.26,478167.0,262.58,262.67,262.2,262.26,478167.0
2021-10-07 10:15:00,262.32,263.0,262.06,262.93,513801.0,262.32,263.0,262.06,262.93,513801.0
2021-10-07 10:20:00,262.96,263.28,262.67,262.68,683829.0,262.96,263.28,262.67,262.68,683829.0
2021-10-07 10:25:00,262.75,263.0,262.33,262.46,327477.0,262.75,263.0,262.33,262.46,327477.0
2021-10-07 10:30:00,262.54,263.08,262.19,263.02,366420.0,262.54,263.08,262.19,263.02,366420.0
2021-10-07 10:35:00,263.06,263.2,262.48,262.58,268557.0,263.06,263.2,262.48,262.58,268557.0
2021-10-07 10:40:00,262.61,262.78,262.34,262.7,238671.0,262.61,262.78,262.34,262.7,238671.0
2021-10-07 10:45:00,262.72,262.92,262.5,262.57,141345.0,262.72,262.92,262.5,262.57,141345.0
2021-10-07 10:50:00,262.59,263.05,262.17,262.36,389019.0,262.59,263.05,262.17,262.36,389019.0
2021-10-07 10:55:00,262.36,262.61,262.25,262.54,162537.0,262.36,262.61,262.25,262.54,162537.0
2021-10-07 11:00:00,262.57,262.71,262.37,262.44,103647.0,262.57,262.71,262.37,262.44,103647.0
2021-10-07 11:05:00,262.51,262.63,261.98,262.07,233688.0,262.51,262.63,261.98,262.07,233688.0
2021-10-07 11:10:00,262.07,262.43,262.07,262.29,154230.0,262.07,262.43,262.07,262.29,154230.0
2021-10-07 11:15:00,262.32,262.72,262.3,262.59,174024.0,262.32,262.72,262.3,262.59,174024.0
2021-10-07 11:20:00,262.58,262.91,262.43,262.82,183888.0,262.58,262.91,262.43,262.82,183888.0
2021-10-07 11:25:00,262.83,262.87,262.53,262.74,200889.0,262.83,262.87,262.53,262.74,200889.0
2021-10-07 11:30:00,262.72,262.96,262.7,262.96,182628.0,262.72,262.96,262.7,262.96,182628.0
2021-10-07 11:35:00,262.93,263.21,262.64,262.7,314022.0,262.93,263.21,262.64,262.7,314022.0
2021-10-07 11:40:00,262.73,263.0,262.54,262.86,179658.0,262.73,263.0,262.54,262.86,179658.0
2021-10-07 11:45:00,262.86,263.1,262.71,262.71,218343.0,262.86,263.1,262.71,262.71,218343.0
2021-10-07 11:50:00,262.76,262.83,262.42,262.42,278586.0,262.76,262.83,262.42,262.42,278586.0
2021-10-07 11:55:00,262.45,262.57,262.37,262.57,221511.0,262.45,262.57,262.37,262.57,221511.0
2021-10-07 12:00:00,262.56,262.6,262.2,262.33,241425.0,262.56,262.6,262.2,262.33,241425.0
2021-10-07 12:05:00,262.27,262.49,262.12,262.25,173421.0,262.27,262.49,262.12,262.25,173421.0
2021-10-07 12:10:00,262.23,262.3,262.1,262.17,106272.0,262.23,262.3,262.1,262.17,106272.0
2021-10-07 12:15:00,262.15,262.46,262.11,262.37,162681.0,262.15,262.46,262.11,262.37,162681.0
2021-10-07 12:20:00,262.37,262.43,262.11,262.24,115470.0,262.37,262.43,262.11,262.24,115470.0
2021-10-07 12:25:00,262.23,262.26,262.03,262.11,126630.0,262.23,262.26,262.03,262.11,126630.0
2021-10-07 12:30:00,262.11,262.28,262.09,262.15,85002.0,262.11,262.28,262.09,262.15,85002.0
2021-10-07 12:35:00,262.17,262.39,262.13,262.28,140856.0,262.17,262.39,262.13,262.28,140856.0
2021-10-07 12:40:00,262.28,262.43,261.83,262.02,261126.0,262.28,262.43,261.83,262.02,261126.0
2021-10-07 12:45:00,262.04,262.08,261.81,261.92,114516.0,262.04,262.08,261.81,261.92,114516.0
2021-10-07 12:50:00,261.94,262.45,261.85,262.42,170730.0,261.94,262.45,261.85,262.42,170730.0
2021-10-07 12:55:00,262.44,262.52,262.29,262.34,142140.0,262.44,262.52,262.29,262.34,142140.0
2021-10-07 13:00:00,262.32,262.35,262.03,262.11,107679.0,262.32,262.35,262.03,262.11,107679.0
2021-10-07 13:05:00,262.07,262.28,262.07,262.17,65157.0,262.07,262.28,262.07,262.17,65157.0
2021-10-07 13:10:00,262.17,262.37,262.13,262.37,68313.0,262.17,262.37,262.13,262.37,68313.0
2021-10-07 13:15:00,262.34,262.47,262.31,262.42,145428.0,262.34,262.47,262.31,262.42,145428.0
2021-10-07 13:20:00,262.39,262.72,262.29,262.58,255912.0,262.39,262.72,262.29,262.58,255912.0
2021-10-07 13:25:00,262.57,262.59,262.4,262.46,167799.0,262.57,262.59,262.4,262.46,167799.0
2021-10-07 13:30:00,262.47,262.55,262.24,262.33,103554.0,262.47,262.55,262.24,262.33,103554.0
2021-10-07 13:35:00,262.3,262.5,262.17,262.49,100107.0,262.3,262.5,262.17,262.49,100107.0
2021-10-07 13:40:00,262.49,262.5,262.36,262.42,104445.0,262.49,262.5,262.36,262.42,104445.0
2021-10-07 13:45:00,262.46,262.55,262.29,262.48,165483.0,262.46,262.55,262.29,262.48,165483.0
2021-10-07 13:50:00,262.48,262.63,262.18,262.39,169476.0,262.48,262.63,262.18,262.39,169476.0
2021-10-07 13:55:00,262.41,262.48,262.03,262.29,217272.0,262.41,262.48,262.03,262.29,217272.0
2021-10-07 14:00:00,262.28,262.48,262.07,262.35,173553.0,262.28,262.48,262.07,262.35,173553.0
2021-10-07 14:05:00,262.33,262.64,262.3,262.4,217971.0,262.33,262.64,262.3,262.4,217971.0
2021-10-07 14:10:00,262.38,263.02,262.34,262.92,351804.0,262.38,263.02,262.34,262.92,351804.0
2021-10-07 14:15:00,262.9,263.13,262.73,262.87,257223.0,262.9,263.13,262.73,262.87,257223.0
2021-10-07 14:20:00,262.87,263.03,262.72,262.95,136746.0,262.87,263.03,262.72,262.95,136746.0
2021-10-07 14:25:00,262.94,263.0,262.76,262.89,119787.0,262.94,263.0,262.76,262.89,119787.0
2021-10-07 14:30:00,262.93,264.15,262.76,264.04,584964.0,262.93,264.15,262.76,264.04,584964.0
2021-10-07 14:35:00,264.06,265.22,264.06,265.1,1504338.0,264.06,265.22,264.06,265.1,1504338.0
2021-10-07 14:40:00,265.1,265.13,264.48,264.59,589737.0,265.1,265.13,264.48,264.59,589737.0
2021-10-07 14:45:00,264.55,265.4,264.42,265.07,800601.0,264.55,265.4,264.42,265.07,800601.0
2021-10-07 14:50:00,265.08,265.84,265.07,265.8,917340.0,265.08,265.84,265.07,265.8,917340.0
2021-10-07 14:55:00,265.81,268.33,265.57,267.91,2400906.0,265.81,268.33,265.57,267.91,2400906.0
2021-10-07 15:00:00,267.96,267.96,267.15,267.37,1076433.0,267.96,267.96,267.15,267.37,1076433.0
2021-10-07 15:05:00,267.39,267.73,266.92,267.23,818307.0,267.39,267.73,266.92,267.23,818307.0
2021-10-07 15:10:00,267.2,267.23,266.46,266.93,849852.0,267.2,267.23,266.46,266.93,849852.0
2021-10-07 15:15:00,266.94,267.02,266.52,266.68,500448.0,266.94,267.02,266.52,266.68,500448.0
2021-10-07 15:20:00,266.67,266.92,265.67,265.67,889521.0,266.67,266.92,265.67,265.67,889521.0
2021-10-07 15:25:00,265.67,265.79,265.4,265.58,714897.0,265.67,265.79,265.4,265.58,714897.0
2021-10-07 15:30:00,265.55,265.56,265.05,265.49,553986.0,265.55,265.56,265.05,265.49,553986.0
2021-10-07 15:35:00,265.47,266.0,265.32,265.86,582759.0,265.47,266.0,265.32,265.86,582759.0
2021-10-07 15:40:00,265.83,265.9,264.2,264.23,860166.0,265.83,265.9,264.2,264.23,860166.0
2021-10-07 15:45:00,264.22,264.88,264.17,264.87,624003.0,264.22,264.88,264.17,264.87,624003.0
2021-10-07 15:50:00,264.82,264.83,264.11,264.53,434577.0,264.82,264.83,264.11,264.53,434577.0
2021-10-07 15:55:00,264.56,264.62,264.13,264.52,880299.0,264.56,264.62,264.13,264.52,880299.0
2021-10-08 09:30:00,265.4,265.46,263.56,263.57,1809105.0,265.4,265.46,263.56,263.57,1809105.0
2021-10-08 09:35:00,263.54,263.85,262.11,262.69,1417566.0,263.54,263.85,262.11,262.69,1417566.0
2021-10-08 09:40:00,262.73,263.0,261.74,261.82,1082148.0,262.73,263.0,261.74,261.82,1082148.0
2021-10-08 09:45:00,261.9,262.41,261.47,262.36,826818.0,261.9,262.41,261.47,262.36,826818.0
2021-10-08 09:50:00,262.34,262.41,261.43,261.76,667290.0,262.34,262.41,261.43,261.76,667290.0
2021-10-08 09:55:00,261.73,262.05,261.07,261.11,696327.0,261.73,262.05,261.07,261.11,696327.0
2021-10-08 10:00:00,261.13,262.0,260.88,261.76,961896.0,261.13,262.0,260.88,261.76,961896.0
2021-10-08 10:05:00,261.73,261.93,261.44,261.8,541656.0,261.73,261.93,261.44,261.8,541656.0
2021-10-08 10:10:00,261.79,262.67,261.57,262.63,837732.0,261.79,262.67,261.57,262.63,837732.0
2021-10-08 10:15:00,262.59,262.83,262.18,262.27,708549.0,262.59,262.83,262.18,262.27,708549.0
2021-10-08 10:20:00,262.32,262.47,262.08,262.2,253602.0,262.32,262.47,262.08,262.2,253602.0
2021-10-08 10:25:00,262.17,262.69,261.91,262.54,455391.0,262.17,262.69,261.91,262.54,455391.0
2021-10-08 10:30:00,262.53,263.16,262.51,262.61,682104.0,262.53,263.16,262.51,262.61,682104.0
2021-10-08 10:35:00,262.69,263.13,262.54,262.69,343683.0,262.69,263.13,262.54,262.69,343683.0
2021-10-08 10:40:00,262.69,262.76,260.3,261.39,780249.0,262.69,262.76,260.3,261.39,780249.0
2021-10-08 10:45:00,261.4,261.5,260.89,260.91,531126.0,261.4,261.5,260.89,260.91,531126.0
2021-10-08 10:50:00,260.9,261.64,260.86,261.64,372441.0,260.9,261.64,260.86,261.64,372441.0
2021-10-08 10:55:00,261.64,261.64,261.2,261.25,262548.0,261.64,261.64,261.2,261.25,262548.0
2021-10-08 11:00:00,261.24,261.4,260.9,261.08,336957.0,261.24,261.4,260.9,261.08,336957.0
2021-10-08 11:05:00,261.0,261.79,260.94,261.65,394269.0,261.0,261.79,260.94,261.65,394269.0
2021-10-08 11:10:00,261.63,261.97,261.5,261.8,308712.0,261.63,261.97,261.5,261.8,308712.0
2021-10-08 11:15:00,261.8,262.46,261.75,261.95,512559.0,261.8,262.46,261.75,261.95,512559.0
2021-10-08 11:20:00,261.95,262.08,261.36,261.56,449610.0,261.95,262.08,261.36,261.56,449610.0
2021-10-08 11:25:00,261.61,262.1,261.25,261.82,281589.0,261.61,262.1,261.25,261.82,281589.0
2021-10-08 11:30:00,261.77,262.0,261.43,261.62,198525.0,261.77,262.0,261.43,261.62,198525.0
2021-10-08 11:35:00,261.57,261.67,261.22,261.58,256635.0,261.57,261.67,261.22,261.58,256635.0
2021-10-08 11:40:00,261.53,261.59,261.12,261.29,195579.0,261.53,261.59,261.12,261.29,195579.0
2021-10-08 11:45:00,261.28,261.55,261.22,261.4,142236.0,261.28,261.55,261.22,261.4,142236.0
2021-10-08 11:50:00,261.36,261.51,261.2,261.22,181104.0,261.36,261.51,261.2,261.22,181104.0
2021-10-08 11:55:00,261.23,261.32,260.76,260.94,277980.0,261.23,261.32,260.76,260.94,277980.0
2021-10-08 12:00:00,260.94,261.32,260.63,261.27,314586.0,260.94,261.32,260.63,261.27,314586.0
2021-10-08 12:05:00,261.26,261.7,261.18,261.52,283563.0,261.26,261.7,261.18,261.52,283563.0
2021-10-08 12:10:00,261.54,262.32,261.35,262.17,484542.0,261.54,262.32,261.35,262.17,484542.0
2021-10-08 12:15:00,262.17,263.17,262.01,262.7,745545.0,262.17,263.17,262.01,262.7,745545.0
2021-10-08 12:20:00,262.71,262.76,262.2,262.4,390777.0,262.71,262.76,262.2,262.4,390777.0
2021-10-08 12:25:00,262.42,262.42,261.71,261.85,275832.0,262.42,262.42,261.71,261.85,275832.0
2021-10-08 12:30:00,261.86,262.27,261.83,262.13,252234.0,261.86,262.27,261.83,262.13,252234.0
2021-10-08 12:35:00,262.08,262.4,261.83,262.31,179391.0,262.08,262.4,261.83,262.31,179391.0
2021-10-08 12:40:00,262.29,262.77,262.26,262.71,280503.0,262.29,262.77,262.26,262.71,280503.0
2021-10-08 12:45:00,262.69,262.72,262.07,262.17,179589.0,262.69,262.72,262.07,262.17,179589.0
2021-10-08 12:50:00,262.17,262.57,262.17,262.36,116076.0,262.17,262.57,262.17,262.36,116076.0
2021-10-08 12:55:00,262.33,262.33,261.82,261.85,143931.0,262.33,262.33,261.82,261.85,143931.0
2021-10-08 13:00:00,261.82,262.3,261.82,261.87,124050.0,261.82,262.3,261.82,261.87,124050.0
2021-10-08 13:05:00,261.97,262.08,261.83,261.92,57258.0,261.97,262.08,261.83,261.92,57258.0
2021-10-08 13:10:00,261.96,262.37,261.84,262.19,105774.0,261.96,262.37,261.84,262.19,105774.0
2021-10-08 13:15:00,262.24,262.24,261.31,261.46,222480.0,262.24,262.24,261.31,261.46,222480.0
2021-10-08 13:20:00,261.4,261.67,261.33,261.35,117474.0,261.4,261.67,261.33,261.35,117474.0
2021-10-08 13:25:00,261.33,261.66,261.28,261.56,136170.0,261.33,261.66,261.28,261.56,136170.0
2021-10-08 13:30:00,261.54,261.74,261.47,261.62,104760.0,261.54,261.74,261.47,261.62,104760.0
2021-10-08 13:35:00,261.65,261.8,261.43,261.59,86466.0,261.65,261.8,261.43,261.59,86466.0
2021-10-08 13:40:00,261.6,261.75,261.45,261.67,81765.0,261.6,261.75,261.45,261.67,81765.0
2021-10-08 13:45:00,261.73,262.21,261.63,261.84,198135.0,261.73,262.21,261.63,261.84,198135.0
2021-10-08 13:50:00,261.82,261.92,261.71,261.85,91719.0,261.82,261.92,261.71,261.85,91719.0
2021-10-08 13:55:00,261.82,262.15,261.74,262.08,126690.0,261.82,262.15,261.74,262.08,126690.0
2021-10-08 14:00:00,262.17,262.43,261.89,262.18,237234.0,262.17,262.43,261.89,262.18,237234.0
2021-10-08 14:05:00,262.24,262.37,261.9,261.9,167574.0,262.24,262.37,261.9,261.9,167574.0
2021-10-08 14:10:00,261.92,262.04,261.73,261.81,109308.0,261.92,262.04,261.73,261.81,109308.0
2021-10-08 14:15:00,261.87,262.04,261.68,261.89,144117.0,261.87,262.04,261.68,261.89,144117.0
2021-10-08 14:20:00,261.92,262.06,261.83,262.0,81537.0,261.92,262.06,261.83,262.0,81537.0
2021-10-08 14:25:00,261.98,262.4,261.93,262.21,192054.0,261.98,262.4,261.93,262.21,192054.0
2021-10-08 14:30:00,262.23,262.56,262.11,262.37,232155.0,262.23,262.56,262.11,262.37,232155.0
2021-10-08 14:35:00,262.41,262.54,262.05,262.44,206862.0,262.41,262.54,262.05,262.44,206862.0
2021-10-08 14:40:00,262.45,262.78,262.31,262.71,296082.0,262.45,262.78,262.31,262.71,296082.0
2021-10-08 14:45:00,262.7,262.79,262.43,262.66,161547.0,262.7,262.79,262.43,262.66,161547.0
2021-10-08 14:50:00,262.63,262.85,262.58,262.62,179547.0,262.63,262.85,262.58,262.62,179547.0
2021-10-08 14:55:00,262.6,262.86,262.47,262.48,198897.0,262.6,262.86,262.47,262.48,198897.0
2021-10-08 15:00:00,262.49,262.68,262.2,262.52,206214.0,262.49,262.68,262.2,262.52,206214.0
2021-10-08 15:05:00,262.51,263.04,262.49,263.04,300690.0,262.51,263.04,262.49,263.04,300690.0
2021-10-08 15:10:00,263.04,263.08,262.72,262.95,222393.0,263.04,263.08,262.72,262.95,222393.0
2021-10-08 15:15:00,262.93,263.01,262.45,262.96,236484.0,262.93,263.01,262.45,262.96,236484.0
2021-10-08 15:20:00,262.98,263.6,262.79,263.54,638790.0,262.98,263.6,262.79,263.54,638790.0
2021-10-08 15:25:00,263.57,263.72,263.21,263.69,684738.0,263.57,263.72,263.21,263.69,684738.0
2021-10-08 15:30:00,263.71,264.54,263.6,264.35,757905.0,263.71,264.54,263.6,264.35,757905.0
2021-10-08 15:35:00,264.37,264.5,263.1,263.19,633948.0,264.37,264.5,263.1,263.19,633948.0
2021-10-08 15:40:00,263.2,263.62,262.53,262.77,675234.0,263.2,263.62,262.53,262.77,675234.0
2021-10-08 15:45:00,262.72,262.82,262.11,262.25,358674.0,262.72,262.82,262.11,262.25,358674.0
2021-10-08 15:50:00,262.25,262.25,261.49,261.83,629241.0,262.25,262.25,261.49,261.83,629241.0
2021-10-08 15:55:00,261.85,261.92,261.64,261.84,812550.0,261.85,261.92,261.64,261.84,812550.0
2021-10-11 09:30:00,262.55,263.65,261.83,263.25,1186416.0,262.55,263.65,261.83,263.25,1186416.0
2021-10-11 09:35:00,263.3,265.29,263.3,265.08,1267326.0,263.3,265.29,263.3,265.08,1267326.0
2021-10-11 09:40:00,265.06,266.11,264.88,265.35,1122873.0,265.06,266.11,264.88,265.35,1122873.0
2021-10-11 09:45:00,265.4,266.29,265.17,265.82,939099.0,265.4,266.29,265.17,265.82,939099.0
2021-10-11 09:50:00,265.83,266.43,265.4,265.85,582066.0,265.83,266.43,265.4,265.85,582066.0
2021-10-11 09:55:00,265.86,265.92,265.26,265.81,538770.0,265.86,265.92,265.26,265.81,538770.0
2021-10-11 10:00:00,265.82,267.08,265.68,266.81,1191507.0,265.82,267.08,265.68,266.81,1191507.0
2021-10-11 10:05:00,266.77,266.81,266.26,266.33,646911.0,266.77,266.81,266.26,266.33,646911.0
2021-10-11 10:10:00,266.33,266.75,265.59,265.61,617886.0,266.33,266.75,265.59,265.61,617886.0
2021-10-11 10:15:00,265.58,265.93,265.42,265.63,382272.0,265.58,265.93,265.42,265.63,382272.0
2021-10-11 10:20:00,265.63,265.93,265.2,265.61,519627.0,265.63,265.93,265.2,265.61,519627.0
2021-10-11 10:25:00,265.58,265.66,264.79,264.99,444894.0,265.58,265.66,264.79,264.99,444894.0
2021-10-11 10:30:00,264.95,265.21,264.5,264.54,463902.0,264.95,265.21,264.5,264.54,463902.0
2021-10-11 10:35:00,264.51,265.0,264.5,264.92,247656.0,264.51,265.0,264.5,264.92,247656.0
2021-10-11 10:40:00,264.91,264.91,263.93,264.0,503709.0,264.91,264.91,263.93,264.0,503709.0
2021-10-11 10:45:00,264.02,264.66,263.96,264.62,316548.0,264.02,264.66,263.96,264.62,316548.0
2021-10-11 10:50:00,264.67,264.98,264.48,264.61,296310.0,264.67,264.98,264.48,264.61,296310.0
2021-10-11 10:55:00,264.57,265.59,264.46,265.34,437268.0,264.57,265.59,264.46,265.34,437268.0
2021-10-11 11:00:00,265.35,265.6,265.3,265.42,247050.0,265.35,265.6,265.3,265.42,247050.0
2021-10-11 11:05:00,265.44,265.44,264.9,265.06,237138.0,265.44,265.44,264.9,265.06,237138.0
2021-10-11 11:10:00,265.04,265.32,264.98,265.21,167613.0,265.04,265.32,264.98,265.21,167613.0
2021-10-11 11:15:00,265.17,265.29,264.11,264.25,350571.0,265.17,265.29,264.11,264.25,350571.0
2021-10-11 11:20:00,264.25,264.46,263.96,263.97,353865.0,264.25,264.46,263.96,263.97,353865.0
2021-10-11 11:25:00,264.01,264.37,263.77,264.19,292287.0,264.01,264.37,263.77,264.19,292287.0
2021-10-11 11:30:00,264.23,264.4,263.97,264.04,189297.0,264.23,264.4,263.97,264.04,189297.0
2021-10-11 11:35:00,264.04,264.13,263.82,264.04,213762.0,264.04,264.13,263.82,264.04,213762.0
2021-10-11 11:40:00,264.08,264.65,264.01,264.31,383910.0,264.08,264.65,264.01,264.31,383910.0
2021-10-11 11:45:00,264.3,264.37,263.93,264.2,136140.0,264.3,264.37,263.93,264.2,136140.0
2021-10-11 11:50:00,264.26,264.44,264.17,264.43,124005.0,264.26,264.44,264.17,264.43,124005.0
2021-10-11 11:55:00,264.42,264.56,264.28,264.54,126792.0,264.42,264.56,264.28,264.54,126792.0
2021-10-11 12:00:00,264.48,264.86,264.38,264.44,226458.0,264.48,264.86,264.38,264.44,226458.0
2021-10-11 12:05:00,264.42,264.48,264.05,264.37,207747.0,264.42,264.48,264.05,264.37,207747.0
2021-10-11 12:10:00,264.34,264.46,263.94,264.05,143238.0,264.34,264.46,263.94,264.05,143238.0
2021-10-11 12:15:00,264.1,264.64,264.02,264.6,171072.0,264.1,264.64,264.02,264.6,171072.0
2021-10-11 12:20:00,264.59,265.08,264.54,264.99,305733.0,264.59,265.08,264.54,264.99,305733.0
2021-10-11 12:25:00,265.01,265.04,264.85,265.0,158574.0,265.01,265.04,264.85,265.0,158574.0
2021-10-11 12:30:00,264.99,265.24,264.83,265.0,246537.0,264.99,265.24,264.83,265.0,246537.0
2021-10-11 12:35:00,264.99,265.23,264.88,265.23,159312.0,264.99,265.23,264.88,265.23,159312.0
2021-10-11 12:40:00,265.18,265.37,265.0,265.16,218262.0,265.18,265.37,265.0,265.16,218262.0
2021-10-11 12:45:00,265.16,265.46,264.95,265.38,213390.0,265.16,265.46,264.95,265.38,213390.0
2021-10-11 12:50:00,265.38,265.38,264.85,265.02,238740.0,265.38,265.38,264.85,265.02,238740.0
2021-10-11 12:55:00,264.93,265.17,264.68,265.04,217479.0,264.93,265.17,264.68,265.04,217479.0
2021-10-11 13:00:00,265.09,265.1,264.22,264.42,302991.0,265.09,265.1,264.22,264.42,302991.0
2021-10-11 13:05:00,264.43,264.5,264.23,264.46,156867.0,264.43,264.5,264.23,264.46,156867.0
2021-10-11 13:10:00,264.5,264.82,264.44,264.52,183849.0,264.5,264.82,264.44,264.52,183849.0
2021-10-11 13:15:00,264.5,264.51,264.2,264.32,147429.0,264.5,264.51,264.2,264.32,147429.0
2021-10-11 13:20:00,264.32,264.59,264.04,264.17,159435.0,264.32,264.59,264.04,264.17,159435.0
2021-10-11 13:25:00,264.16,264.27,263.9,264.08,190587.0,264.16,264.27,263.9,264.08,190587.0
2021-10-11 13:30:00,264.05,264.59,263.97,264.57,169005.0,264.05,264.59,263.97,264.57,169005.0
2021-10-11 13:35:00,264.59,264.67,264.37,264.59,153906.0,264.59,264.67,264.37,264.59,153906.0
2021-10-11 13:40:00,264.58,264.93,264.54,264.77,166404.0,264.58,264.93,264.54,264.77,166404.0
2021-10-11 13:45:00,264.73,264.77,264.24,264.52,122856.0,264.73,264.77,264.24,264.52,122856.0
2021-10-11 13:50:00,264.52,264.81,264.32,264.74,137208.0,264.52,264.81,264.32,264.74,137208.0
2021-10-11 13:55:00,264.72,265.12,264.63,265.12,214146.0,264.72,265.12,264.63,265.12,214146.0
2021-10-11 14:00:00,265.14,265.17,264.62,264.81,181869.0,265.14,265.17,264.62,264.81,181869.0
2021-10-11 14:05:00,264.8,265.33,264.73,265.27,205362.0,264.8,265.33,264.73,265.27,205362.0
2021-10-11 14:10:00,265.27,265.5,265.08,265.43,276648.0,265.27,265.5,265.08,265.43,276648.0
2021-10-11 14:15:00,265.42,265.82,265.23,265.28,342888.0,265.42,265.82,265.23,265.28,342888.0
2021-10-11 14:20:00,265.28,265.42,265.07,265.07,133887.0,265.28,265.42,265.07,265.07,133887.0
2021-10-11 14:25:00,265.05,265.28,264.92,265.28,119208.0,265.05,265.28,264.92,265.28,119208.0
2021-10-11 14:30:00,265.24,265.47,265.06,265.26,166209.0,265.24,265.47,265.06,265.26,166209.0
2021-10-11 14:35:00,265.19,265.39,265.03,265.33,86187.0,265.19,265.39,265.03,265.33,86187.0
2021-10-11 14:40:00,265.4,265.87,265.28,265.64,258987.0,265.4,265.87,265.28,265.64,258987.0
2021-10-11 14:45:00,265.64,266.08,265.5,265.96,284997.0,265.64,266.08,265.5,265.96,284997.0
2021-10-11 14:50:00,265.93,266.04,265.53,265.87,311112.0,265.93,266.04,265.53,265.87,311112.0
2021-10-11 14:55:00,265.82,266.23,265.67,266.16,348552.0,265.82,266.23,265.67,266.16,348552.0
2021-10-11 15:00:00,266.16,266.48,266.1,266.2,426810.0,266.16,266.48,266.1,266.2,426810.0
2021-10-11 15:05:00,266.18,266.21,265.34,265.67,375126.0,266.18,266.21,265.34,265.67,375126.0
2021-10-11 15:10:00,265.66,265.72,265.36,265.39,220983.0,265.66,265.72,265.36,265.39,220983.0
2021-10-11 15:15:00,265.38,265.53,265.11,265.41,225414.0,265.38,265.53,265.11,265.41,225414.0
2021-10-11 15:20:00,265.42,265.65,264.95,265.03,289863.0,265.42,265.65,264.95,265.03,289863.0
2021-10-11 15:25:00,265.1,265.22,264.9,265.17,228591.0,265.1,265.22,264.9,265.17,228591.0
2021-10-11 15:30:00,265.16,265.48,264.97,265.08,201984.0,265.16,265.48,264.97,265.08,201984.0
2021-10-11 15:35:00,265.03,265.13,264.61,264.79,351573.0,265.03,265.13,264.61,264.79,351573.0
2021-10-11 15:40:00,264.79,264.99,264.63,264.95,328719.0,264.79,264.99,264.63,264.95,328719.0
2021-10-11 15:45:00,264.95,265.39,264.91,265.15,370755.0,264.95,265.39,264.91,265.15,370755.0
2021-10-11 15:50:00,265.12,265.15,263.94,264.08,724761.0,265.12,265.15,263.94,264.08,724761.0
2021-10-11 15:55:00,264.07,264.3,263.84,263.89,672264.0,264.07,264.3,263.84,263.89,672264.0
2021-10-12 09:30:00,266.96,268.0,265.52,267.09,2335614.0,266.96,268.0,265.52,267.09,2335614.0
2021-10-12 09:35:00,267.0,269.44,266.61,269.1,2564163.0,267.0,269.44,266.61,269.1,2564163.0
2021-10-12 09:40:00,269.07,269.53,267.88,268.22,1846653.0,269.07,269.53,267.88,268.22,1846653.0
2021-10-12 09:45:00,268.24,269.81,267.07,269.48,1988646.0,268.24,269.81,267.07,269.48,1988646.0
2021-10-12 09:50:00,269.47,270.0,269.37,269.57,1448568.0,269.47,270.0,269.37,269.57,1448568.0
2021-10-12 09:55:00,269.58,269.77,268.54,268.62,1051593.0,269.58,269.77,268.54,268.62,1051593.0
2021-10-12 10:00:00,268.6,269.8,268.52,269.19,907254.0,268.6,269.8,268.52,269.19,907254.0
2021-10-12 10:05:00,269.29,269.67,267.94,268.14,715758.0,269.29,269.67,267.94,268.14,715758.0
2021-10-12 10:10:00,268.16,268.33,267.72,268.01,766491.0,268.16,268.33,267.72,268.01,766491.0
2021-10-12 10:15:00,268.0,268.32,267.17,267.86,897324.0,268.0,268.32,267.17,267.86,897324.0
2021-10-12 10:20:00,267.86,267.93,267.44,267.51,669456.0,267.86,267.93,267.44,267.51,669456.0
2021-10-12 10:25:00,267.54,268.73,267.49,268.47,748923.0,267.54,268.73,267.49,268.47,748923.0
2021-10-12 10:30:00,268.49,269.66,268.24,269.57,869049.0,268.49,269.66,268.24,269.57,869049.0
2021-10-12 10:35:00,269.57,269.73,268.86,269.04,618963.0,269.57,269.73,268.86,269.04,618963.0
2021-10-12 10:40:00,269.05,269.67,268.69,268.74,453702.0,269.05,269.67,268.69,268.74,453702.0
2021-10-12 10:45:00,268.74,269.08,268.47,268.58,338277.0,268.74,269.08,268.47,268.58,338277.0
2021-10-12 10:50:00,268.55,268.83,268.06,268.76,510642.0,268.55,268.83,268.06,268.76,510642.0
2021-10-12 10:55:00,268.72,268.8,267.89,268.16,345897.0,268.72,268.8,267.89,268.16,345897.0
2021-10-12 11:00:00,268.17,269.33,268.17,268.84,476859.0,268.17,269.33,268.17,268.84,476859.0
2021-10-12 11:05:00,268.86,269.41,268.65,269.02,368535.0,268.86,269.41,268.65,269.02,368535.0
2021-10-12 11:10:00,269.08,269.43,268.92,269.12,226680.0,269.08,269.43,268.92,269.12,226680.0
2021-10-12 11:15:00,269.15,269.33,268.62,269.22,240807.0,269.15,269.33,268.62,269.22,240807.0
2021-10-12 11:20:00,269.22,269.58,268.88,269.26,259116.0,269.22,269.58,268.88,269.26,259116.0
2021-10-12 11:25:00,269.18,269.31,268.35,268.59,233337.0,269.18,269.31,268.35,268.59,233337.0
2021-10-12 11:30:00,268.65,268.88,268.45,268.56,173385.0,268.65,268.88,268.45,268.56,173385.0
2021-10-12 11:35:00,268.57,268.8,268.27,268.68,295551.0,268.57,268.8,268.27,268.68,295551.0
2021-10-12 11:40:00,268.62,268.67,268.02,268.17,278208.0,268.62,268.67,268.02,268.17,278208.0
2021-10-12 11:45:00,268.2,268.75,268.12,268.65,181776.0,268.2,268.75,268.12,268.65,181776.0
2021-10-12 11:50:00,268.67,269.08,268.65,269.04,180261.0,268.67,269.08,268.65,269.04,180261.0
2021-10-12 11:55:00,269.02,269.17,268.88,269.15,193524.0,269.02,269.17,268.88,269.15,193524.0
2021-10-12 12:00:00,269.17,269.89,269.17,269.73,688110.0,269.17,269.89,269.17,269.73,688110.0
2021-10-12 12:05:00,269.76,269.88,269.4,269.56,337146.0,269.76,269.88,269.4,269.56,337146.0
2021-10-12 12:10:00,269.55,270.22,269.24,269.29,696531.0,269.55,270.22,269.24,269.29,696531.0
2021-10-12 12:15:00,269.24,269.7,269.22,269.37,246876.0,269.24,269.7,269.22,269.37,246876.0
2021-10-12 12:20:00,269.37,269.54,269.2,269.45,177678.0,269.37,269.54,269.2,269.45,177678.0
2021-10-12 12:25:00,269.46,269.67,269.2,269.38,147225.0,269.46,269.67,269.2,269.38,147225.0
2021-10-12 12:30:00,269.4,269.46,268.83,269.04,211074.0,269.4,269.46,268.83,269.04,211074.0
2021-10-12 12:35:00,269.08,269.3,268.91,269.3,167004.0,269.08,269.3,268.91,269.3,167004.0
2021-10-12 12:40:00,269.3,269.39,269.15,269.23,125244.0,269.3,269.39,269.15,269.23,125244.0
2021-10-12 12:45:00,269.25,269.5,269.02,269.47,164340.0,269.25,269.5,269.02,269.47,164340.0
2021-10-12 12:50:00,269.51,269.72,269.48,269.52,229380.0,269.51,269.72,269.48,269.52,229380.0
2021-10-12 12:55:00,269.51,269.55,269.14,269.21,138120.0,269.51,269.55,269.14,269.21,138120.0
2021-10-12 13:00:00,269.21,269.61,269.07,269.55,154281.0,269.21,269.61,269.07,269.55,154281.0
2021-10-12 13:05:00,269.61,269.72,269.07,269.07,213927.0,269.61,269.72,269.07,269.07,213927.0
2021-10-12 13:10:00,269.08,269.53,269.08,269.46,121647.0,269.08,269.53,269.08,269.46,121647.0
2021-10-12 13:15:00,269.46,270.45,269.41,269.99,685083.0,269.46,270.45,269.41,269.99,685083.0
2021-10-12 13:20:00,269.97,270.21,269.38,269.5,260580.0,269.97,270.21,269.38,269.5,260580.0
2021-10-12 13:25:00,269.46,270.03,269.46,269.67,273807.0,269.46,270.03,269.46,269.67,273807.0
2021-10-12 13:30:00,269.69,269.94,269.6,269.88,140895.0,269.69,269.94,269.6,269.88,140895.0
2021-10-12 13:35:00,269.86,269.97,269.7,269.91,120996.0,269.86,269.97,269.7,269.91,120996.0
2021-10-12 13:40:00,269.92,270.49,269.92,270.19,510627.0,269.92,270.49,269.92,270.19,510627.0
2021-10-12 13:45:00,270.2,270.38,269.93,270.18,235311.0,270.2,270.38,269.93,270.18,235311.0
2021-10-12 13:50:00,270.15,270.65,269.87,269.92,434763.0,270.15,270.65,269.87,269.92,434763.0
2021-10-12 13:55:00,269.94,270.15,269.9,269.99,182733.0,269.94,270.15,269.9,269.99,182733.0
2021-10-12 14:00:00,269.91,270.25,269.72,270.23,196608.0,269.91,270.25,269.72,270.23,196608.0
2021-10-12 14:05:00,270.18,270.48,270.05,270.23,239994.0,270.18,270.48,270.05,270.23,239994.0
2021-10-12 14:10:00,270.27,270.46,270.08,270.3,243090.0,270.27,270.46,270.08,270.3,243090.0
2021-10-12 14:15:00,270.26,270.58,270.1,270.44,337452.0,270.26,270.58,270.1,270.44,337452.0
2021-10-12 14:20:00,270.46,270.55,270.13,270.14,229344.0,270.46,270.55,270.13,270.14,229344.0
2021-10-12 14:25:00,270.18,270.77,270.0,270.61,543798.0,270.18,270.77,270.0,270.61,543798.0
2021-10-12 14:30:00,270.6,270.76,270.17,270.25,283377.0,270.6,270.76,270.17,270.25,283377.0
2021-10-12 14:35:00,270.29,270.43,269.89,270.12,302325.0,270.29,270.43,269.89,270.12,302325.0
2021-10-12 14:40:00,270.18,270.3,270.02,270.27,111126.0,270.18,270.3,270.02,270.27,111126.0
2021-10-12 14:45:00,270.25,270.64,270.13,270.41,228948.0,270.25,270.64,270.13,270.41,228948.0
2021-10-12 14:50:00,270.42,270.42,269.89,270.19,231588.0,270.42,270.42,269.89,270.19,231588.0
2021-10-12 14:55:00,270.25,270.26,269.7,269.75,286296.0,270.25,270.26,269.7,269.75,286296.0
2021-10-12 15:00:00,269.8,269.8,269.08,269.42,472842.0,269.8,269.8,269.08,269.42,472842.0
2021-10-12 15:05:00,269.43,269.74,269.37,269.63,288630.0,269.43,269.74,269.37,269.63,288630.0
2021-10-12 15:10:00,269.63,269.83,269.14,269.24,318489.0,269.63,269.83,269.14,269.24,318489.0
2021-10-12 15:15:00,269.23,269.26,268.42,268.77,511068.0,269.23,269.26,268.42,268.77,511068.0
2021-10-12 15:20:00,268.77,269.0,268.56,268.75,270783.0,268.77,269.0,268.56,268.75,270783.0
2021-10-12 15:25:00,268.77,269.07,268.61,268.61,258960.0,268.77,269.07,268.61,268.61,258960.0
2021-10-12 15:30:00,268.58,269.04,268.4,268.99,396309.0,268.58,269.04,268.4,268.99,396309.0
2021-10-12 15:35:00,269.05,269.06,268.45,268.47,262716.0,269.05,269.06,268.45,268.47,262716.0
2021-10-12 15:40:00,268.44,268.69,267.67,267.84,632787.0,268.44,268.69,267.67,267.84,632787.0
2021-10-12 15:45:00,267.81,268.33,267.78,268.27,473604.0,267.81,268.33,267.78,268.27,473604.0
2021-10-12 15:50:00,268.33,268.61,268.13,268.49,547737.0,268.33,268.61,268.13,268.49,547737.0
2021-10-12 15:55:00,268.47,268.84,268.42,268.58,806853.0,268.47,268.84,268.42,268.58,806853.0
2021-10-13 09:30:00,270.06,270.6,269.03,269.12,1626585.0,270.06,270.6,269.03,269.12,1626585.0
2021-10-13 09:35:00,269.13,270.15,268.68,270.09,1103049.0,269.13,270.15,268.68,270.09,1103049.0
2021-10-13 09:40:00,270.08,270.18,269.32,269.76,788340.0,270.08,270.18,269.32,269.76,788340.0
2021-10-13 09:45:00,269.75,269.94,268.95,269.16,525156.0,269.75,269.94,268.95,269.16,525156.0
2021-10-13 09:50:00,269.08,269.85,268.59,269.36,773853.0,269.08,269.85,268.59,269.36,773853.0
2021-10-13 09:55:00,269.29,269.96,269.17,269.75,418827.0,269.29,269.96,269.17,269.75,418827.0
2021-10-13 10:00:00,269.93,270.06,269.4,269.73,378789.0,269.93,270.06,269.4,269.73,378789.0
2021-10-13 10:05:00,269.73,269.83,269.34,269.54,269535.0,269.73,269.83,269.34,269.54,269535.0
2021-10-13 10:10:00,269.56,269.57,268.84,268.99,551721.0,269.56,269.57,268.84,268.99,551721.0
2021-10-13 10:15:00,268.99,269.56,268.78,269.54,415875.0,268.99,269.56,268.78,269.54,415875.0
2021-10-13 10:20:00,269.52,269.72,269.18,269.24,437433.0,269.52,269.72,269.18,269.24,437433.0
2021-10-13 10:25:00,269.25,269.93,269.17,269.28,451563.0,269.25,269.93,269.17,269.28,451563.0
2021-10-13 10:30:00,269.23,269.67,269.06,269.61,352563.0,269.23,269.67,269.06,269.61,352563.0
2021-10-13 10:35:00,269.58,270.06,269.5,269.56,595416.0,269.58,270.06,269.5,269.56,595416.0
2021-10-13 10:40:00,269.54,269.72,269.33,269.72,284307.0,269.54,269.72,269.33,269.72,284307.0
2021-10-13 10:45:00,269.72,269.8,269.48,269.54,180258.0,269.72,269.8,269.48,269.54,180258.0
2021-10-13 10:50:00,269.51,269.63,269.0,269.1,428445.0,269.51,269.63,269.0,269.1,428445.0
2021-10-13 10:55:00,269.07,269.4,269.05,269.24,181503.0,269.07,269.4,269.05,269.24,181503.0
2021-10-13 11:00:00,269.18,269.55,269.18,269.3,191193.0,269.18,269.55,269.18,269.3,191193.0
2021-10-13 11:05:00,269.33,269.58,269.28,269.29,141894.0,269.33,269.58,269.28,269.29,141894.0
2021-10-13 11:10:00,269.3,269.47,269.05,269.43,122331.0,269.3,269.47,269.05,269.43,122331.0
2021-10-13 11:15:00,269.41,269.5,269.23,269.27,102843.0,269.41,269.5,269.23,269.27,102843.0
2021-10-13 11:20:00,269.23,270.0,269.17,269.67,695421.0,269.23,270.0,269.17,269.67,695421.0
2021-10-13 11:25:00,269.66,269.93,269.42,269.8,240660.0,269.66,269.93,269.42,269.8,240660.0
2021-10-13 11:30:00,269.79,269.82,269.27,269.39,298035.0,269.79,269.82,269.27,269.39,298035.0
2021-10-13 11:35:00,269.4,269.48,269.15,269.37,320148.0,269.4,269.48,269.15,269.37,320148.0
2021-10-13 11:40:00,269.39,269.74,269.33,269.69,281349.0,269.39,269.74,269.33,269.69,281349.0
2021-10-13 11:45:00,269.69,270.57,269.6,270.35,639282.0,269.69,270.57,269.6,270.35,639282.0
2021-10-13 11:50:00,270.36,270.63,270.04,270.05,402018.0,270.36,270.63,270.04,270.05,402018.0
2021-10-13 11:55:00,270.05,270.25,270.02,270.13,208365.0,270.05,270.25,270.02,270.13,208365.0
2021-10-13 12:00:00,270.17,270.18,269.62,269.62,210459.0,270.17,270.18,269.62,269.62,210459.0
2021-10-13 12:05:00,269.65,269.65,269.33,269.52,289557.0,269.65,269.65,269.33,269.52,289557.0
2021-10-13 12:10:00,269.53,269.86,269.5,269.67,133770.0,269.53,269.86,269.5,269.67,133770.0
2021-10-13 12:15:00,269.71,269.84,269.58,269.75,96258.0,269.71,269.84,269.58,269.75,96258.0
2021-10-13 12:20:00,269.73,269.79,269.38,269.59,129720.0,269.73,269.79,269.38,269.59,129720.0
2021-10-13 12:25:00,269.63,269.82,269.47,269.76,113697.0,269.63,269.82,269.47,269.76,113697.0
2021-10-13 12:30:00,269.8,269.81,269.43,269.56,118581.0,269.8,269.81,269.43,269.56,118581.0
2021-10-13 12:35:00,269.53,269.66,269.48,269.58,87273.0,269.53,269.66,269.48,269.58,87273.0
2021-10-13 12:40:00,269.6,269.83,269.5,269.53,119526.0,269.6,269.83,269.5,269.53,119526.0
2021-10-13 12:45:00,269.56,269.56,269.0,269.18,341583.0,269.56,269.56,269.0,269.18,341583.0
2021-10-13 12:50:00,269.17,269.39,269.13,269.28,144105.0,269.17,269.39,269.13,269.28,144105.0
2021-10-13 12:55:00,269.28,269.58,269.16,269.53,183813.0,269.28,269.58,269.16,269.53,183813.0
2021-10-13 13:00:00,269.51,269.53,269.27,269.38,131175.0,269.51,269.53,269.27,269.38,131175.0
2021-10-13 13:05:00,269.39,269.72,269.39,269.7,158790.0,269.39,269.72,269.39,269.7,158790.0
2021-10-13 13:10:00,269.73,269.9,269.66,269.68,129624.0,269.73,269.9,269.66,269.68,129624.0
2021-10-13 13:15:00,269.71,269.8,269.5,269.54,95295.0,269.71,269.8,269.5,269.54,95295.0
2021-10-13 13:20:00,269.6,269.9,269.6,269.77,106176.0,269.6,269.9,269.6,269.77,106176.0
2021-10-13 13:25:00,269.72,270.03,269.71,269.92,244719.0,269.72,270.03,269.71,269.92,244719.0
2021-10-13 13:30:00,269.89,270.21,269.88,270.04,202737.0,269.89,270.21,269.88,270.04,202737.0
2021-10-13 13:35:00,270.03,270.35,270.01,270.21,292401.0,270.03,270.35,270.01,270.21,292401.0
2021-10-13 13:40:00,270.22,270.32,270.08,270.15,165513.0,270.22,270.32,270.08,270.15,165513.0
2021-10-13 13:45:00,270.14,270.17,269.85,269.9,171549.0,270.14,270.17,269.85,269.9,171549.0
2021-10-13 13:50:00,269.91,270.12,269.91,270.1,80280.0,269.91,270.12,269.91,270.1,80280.0
2021-10-13 13:55:00,270.08,270.16,269.87,269.98,154695.0,270.08,270.16,269.87,269.98,154695.0
2021-10-13 14:00:00,269.95,270.54,269.54,269.71,536493.0,269.95,270.54,269.54,269.71,536493.0
2021-10-13 14:05:00,269.88,270.13,269.42,269.92,219144.0,269.88,270.13,269.42,269.92,219144.0
2021-10-13 14:10:00,269.86,270.1,269.47,270.05,142878.0,269.86,270.1,269.47,270.05,142878.0
2021-10-13 14:15:00,270.04,270.09,269.68,269.75,195954.0,270.04,270.09,269.68,269.75,195954.0
2021-10-13 14:20:00,269.79,270.12,269.79,269.82,101097.0,269.79,270.12,269.79,269.82,101097.0
2021-10-13 14:25:00,269.84,269.95,269.65,269.69,126828.0,269.84,269.95,269.65,269.69,126828.0
2021-10-13 14:30:00,269.67,269.87,269.63,269.72,70053.0,269.67,269.87,269.63,269.72,70053.0
2021-10-13 14:35:00,269.74,269.87,269.67,269.8,80271.0,269.74,269.87,269.67,269.8,80271.0
2021-10-13 14:40:00,269.8,269.8,269.35,269.52,256680.0,269.8,269.8,269.35,269.52,256680.0
2021-10-13 14:45:00,269.54,269.79,269.47,269.66,103005.0,269.54,269.79,269.47,269.66,103005.0
2021-10-13 14:50:00,269.66,269.91,269.65,269.8,151539.0,269.66,269.91,269.65,269.8,151539.0
2021-10-13 14:55:00,269.78,270.05,269.74,269.96,208782.0,269.78,270.05,269.74,269.96,208782.0
2021-10-13 15:00:00,269.94,270.03,269.57,269.69,190938.0,269.94,270.03,269.57,269.69,190938.0
2021-10-13 15:05:00,269.74,270.05,269.61,269.87,200781.0,269.74,270.05,269.61,269.87,200781.0
2021-10-13 15:10:00,269.85,269.88,269.5,269.57,171483.0,269.85,269.88,269.5,269.57,171483.0
2021-10-13 15:15:00,269.58,269.96,269.54,269.95,295641.0,269.58,269.96,269.54,269.95,295641.0
2021-10-13 15:20:00,269.96,271.79,269.92,271.44,1540392.0,269.96,271.79,269.92,271.44,1540392.0
2021-10-13 15:25:00,271.45,271.8,270.4,270.57,1043670.0,271.45,271.8,270.4,270.57,1043670.0
2021-10-13 15:30:00,270.53,270.91,270.43,270.83,533469.0,270.53,270.91,270.43,270.83,533469.0
2021-10-13 15:35:00,270.86,271.06,270.52,270.53,483834.0,270.86,271.06,270.52,270.53,483834.0
2021-10-13 15:40:00,270.52,270.53,269.9,269.97,548091.0,270.52,270.53,269.9,269.97,548091.0
2021-10-13 15:45:00,269.97,270.17,269.86,269.97,286821.0,269.97,270.17,269.86,269.97,286821.0
2021-10-13 15:50:00,269.93,270.13,269.87,270.04,395955.0,269.93,270.13,269.87,270.04,395955.0
2021-10-13 15:55:00,270.09,270.46,270.0,270.42,631893.0,270.09,270.46,270.0,270.42,631893.0
2021-10-14 09:30:00,271.83,272.31,271.12,271.62,1342704.0,271.83,272.31,271.12,271.62,1342704.0
2021-10-14 09:35:00,271.72,272.47,271.42,272.22,755703.0,271.72,272.47,271.42,272.22,755703.0
2021-10-14 09:40:00,272.23,272.61,271.73,271.81,724413.0,272.23,272.61,271.73,271.81,724413.0
2021-10-14 09:45:00,271.88,272.27,271.73,271.88,354672.0,271.88,272.27,271.73,271.88,354672.0
2021-10-14 09:50:00,271.85,272.54,271.85,272.33,409794.0,271.85,272.54,271.85,272.33,409794.0
2021-10-14 09:55:00,272.31,272.48,272.0,272.44,310710.0,272.31,272.48,272.0,272.44,310710.0
2021-10-14 10:00:00,272.48,272.56,272.12,272.13,408450.0,272.48,272.56,272.12,272.13,408450.0
2021-10-14 10:05:00,272.15,272.16,271.89,272.02,411990.0,272.15,272.16,271.89,272.02,411990.0
2021-10-14 10:10:00,272.03,272.19,271.87,271.99,238449.0,272.03,272.19,271.87,271.99,238449.0
2021-10-14 10:15:00,271.99,272.06,271.74,271.96,286908.0,271.99,272.06,271.74,271.96,286908.0
2021-10-14 10:20:00,271.99,271.99,271.45,271.63,369228.0,271.99,271.99,271.45,271.63,369228.0
2021-10-14 10:25:00,271.59,271.68,271.48,271.67,245301.0,271.59,271.68,271.48,271.67,245301.0
2021-10-14 10:30:00,271.67,272.03,271.6,271.87,307404.0,271.67,272.03,271.6,271.87,307404.0
2021-10-14 10:35:00,271.89,272.0,271.64,271.92,265467.0,271.89,272.0,271.64,271.92,265467.0
2021-10-14 10:40:00,271.94,271.95,271.59,271.72,136683.0,271.94,271.95,271.59,271.72,136683.0
2021-10-14 10:45:00,271.75,271.97,271.69,271.91,166278.0,271.75,271.97,271.69,271.91,166278.0
2021-10-14 10:50:00,271.91,271.97,271.65,271.89,171375.0,271.91,271.97,271.65,271.89,171375.0
2021-10-14 10:55:00,271.85,272.0,271.8,271.9,189096.0,271.85,272.0,271.8,271.9,189096.0
2021-10-14 11:00:00,271.95,272.1,271.92,272.02,262476.0,271.95,272.1,271.92,272.02,262476.0
2021-10-14 11:05:00,272.02,272.12,271.93,272.06,137217.0,272.02,272.12,271.93,272.06,137217.0
2021-10-14 11:10:00,272.07,272.39,272.04,272.38,368697.0,272.07,272.39,272.04,272.38,368697.0
2021-10-14 11:15:00,272.38,272.51,272.27,272.49,401817.0,272.38,272.51,272.27,272.49,401817.0
2021-10-14 11:20:00,272.47,272.5,272.13,272.23,261036.0,272.47,272.5,272.13,272.23,261036.0
2021-10-14 11:25:00,272.2,272.41,272.18,272.28,175677.0,272.2,272.41,272.18,272.28,175677.0
2021-10-14 11:30:00,272.26,272.34,272.07,272.21,194454.0,272.26,272.34,272.07,272.21,194454.0
2021-10-14 11:35:00,272.24,272.35,272.08,272.29,114345.0,272.24,272.35,272.08,272.29,114345.0
2021-10-14 11:40:00,272.31,272.44,272.22,272.39,158067.0,272.31,272.44,272.22,272.39,158067.0
2021-10-14 11:45:00,272.4,272.4,272.15,272.2,137295.0,272.4,272.4,272.15,272.2,137295.0
2021-10-14 11:50:00,272.18,272.35,272.18,272.31,97782.0,272.18,272.35,272.18,272.31,97782.0
2021-10-14 11:55:00,272.31,272.4,272.24,272.33,99612.0,272.31,272.4,272.24,272.33,99612.0
2021-10-14 12:00:00,272.33,272.49,272.3,272.46,155463.0,272.33,272.49,272.3,272.46,155463.0
2021-10-14 12:05:00,272.44,272.47,272.3,272.37,91599.0,272.44,272.47,272.3,272.37,91599.0
2021-10-14 12:10:00,272.39,272.73,272.35,272.56,318879.0,272.39,272.73,272.35,272.56,318879.0
2021-10-14 12:15:00,272.59,272.86,272.54,272.78,447624.0,272.59,272.86,272.54,272.78,447624.0
2021-10-14 12:20:00,272.78,273.03,272.67,272.92,362724.0,272.78,273.03,272.67,272.92,362724.0
2021-10-14 12:25:00,272.91,273.13,272.83,272.88,368748.0,272.91,273.13,272.83,272.88,368748.0
2021-10-14 12:30:00,272.88,273.2,272.86,273.03,241179.0,272.88,273.2,272.86,273.03,241179.0
2021-10-14 12:35:00,273.05,273.17,272.92,273.09,214818.0,273.05,273.17,272.92,273.09,214818.0
2021-10-14 12:40:00,273.11,273.17,272.95,272.97,135429.0,273.11,273.17,272.95,272.97,135429.0
2021-10-14 12:45:00,272.97,273.29,272.95,273.24,285144.0,272.97,273.29,272.95,273.24,285144.0
2021-10-14 12:50:00,273.25,273.42,273.1,273.14,412923.0,273.25,273.42,273.1,273.14,412923.0
2021-10-14 12:55:00,273.1,273.2,272.98,273.07,207105.0,273.1,273.2,272.98,273.07,207105.0
2021-10-14 13:00:00,273.04,273.05,272.67,272.76,240705.0,273.04,273.05,272.67,272.76,240705.0
2021-10-14 13:05:00,272.74,272.85,272.42,272.49,369588.0,272.74,272.85,272.42,272.49,369588.0
2021-10-14 13:10:00,272.53,272.75,272.5,272.7,185823.0,272.53,272.75,272.5,272.7,185823.0
2021-10-14 13:15:00,272.7,272.97,272.67,272.89,169476.0,272.7,272.97,272.67,272.89,169476.0
2021-10-14 13:20:00,272.89,273.07,272.87,272.94,116409.0,272.89,273.07,272.87,272.94,116409.0
2021-10-14 13:25:00,272.94,273.0,272.72,272.8,87102.0,272.94,273.0,272.72,272.8,87102.0
2021-10-14 13:30:00,272.82,273.05,272.79,273.05,107229.0,272.82,273.05,272.79,273.05,107229.0
2021-10-14 13:35:00,273.05,273.11,272.93,273.04,93798.0,273.05,273.11,272.93,273.04,93798.0
2021-10-14 13:40:00,273.04,273.19,272.95,273.03,127698.0,273.04,273.19,272.95,273.03,127698.0
2021-10-14 13:45:00,273.04,273.22,273.03,273.16,159198.0,273.04,273.22,273.03,273.16,159198.0
2021-10-14 13:50:00,273.17,273.17,273.0,273.07,78927.0,273.17,273.17,273.0,273.07,78927.0
2021-10-14 13:55:00,273.06,273.16,272.98,273.12,70137.0,273.06,273.16,272.98,273.12,70137.0
2021-10-14 14:00:00,273.08,273.15,272.83,272.9,157014.0,273.08,273.15,272.83,272.9,157014.0
2021-10-14 14:05:00,272.9,273.14,272.8,273.1,147189.0,272.9,273.14,272.8,273.1,147189.0
2021-10-14 14:10:00,273.1,273.26,272.87,272.95,192588.0,273.1,273.26,272.87,272.95,192588.0
2021-10-14 14:15:00,272.98,273.24,272.92,273.22,182427.0,272.98,273.24,272.92,273.22,182427.0
2021-10-14 14:20:00,273.23,273.25,273.16,273.18,126495.0,273.23,273.25,273.16,273.18,126495.0
2021-10-14 14:25:00,273.18,273.23,273.1,273.15,67563.0,273.18,273.23,273.1,273.15,67563.0
2021-10-14 14:30:00,273.15,273.15,273.0,273.09,82437.0,273.15,273.15,273.0,273.09,82437.0
2021-10-14 14:35:00,273.1,273.22,272.97,273.15,165174.0,273.1,273.22,272.97,273.15,165174.0
2021-10-14 14:40:00,273.15,273.16,272.71,272.83,221244.0,273.15,273.16,272.71,272.83,221244.0
2021-10-14 14:45:00,272.84,272.97,272.64,272.92,173757.0,272.84,272.97,272.64,272.92,173757.0
2021-10-14 14:50:00,272.94,273.13,272.88,273.06,136155.0,272.94,273.13,272.88,273.06,136155.0
2021-10-14 14:55:00,273.07,273.12,272.93,273.06,76137.0,273.07,273.12,272.93,273.06,76137.0
2021-10-14 15:00:00,273.06,273.09,272.51,272.51,220803.0,273.06,273.09,272.51,272.51,220803.0
2021-10-14 15:05:00,272.52,272.74,272.47,272.6,192831.0,272.52,272.74,272.47,272.6,192831.0
2021-10-14 15:10:00,272.58,272.82,272.33,272.5,278565.0,272.58,272.82,272.33,272.5,278565.0
2021-10-14 15:15:00,272.47,272.7,272.43,272.63,144192.0,272.47,272.7,272.43,272.63,144192.0
2021-10-14 15:20:00,272.65,272.83,272.28,272.3,203700.0,272.65,272.83,272.28,272.3,203700.0
2021-10-14 15:25:00,272.32,272.48,272.19,272.42,220494.0,272.32,272.48,272.19,272.42,220494.0
2021-10-14 15:30:00,272.43,272.52,272.21,272.47,199992.0,272.43,272.52,272.21,272.47,199992.0
2021-10-14 15:35:00,272.49,272.71,272.31,272.67,286533.0,272.49,272.71,272.31,272.67,286533.0
2021-10-14 15:40:00,272.68,272.95,272.52,272.93,233364.0,272.68,272.95,272.52,272.93,233364.0
2021-10-14 15:45:00,272.91,272.91,272.63,272.76,180855.0,272.91,272.91,272.63,272.76,180855.0
2021-10-14 15:50:00,272.74,272.83,272.35,272.75,305370.0,272.74,272.83,272.35,272.75,305370.0
2021-10-14 15:55:00,272.76,272.79,272.37,272.67,525621.0,272.76,272.79,272.37,272.67,525621.0
2021-10-15 09:30:00,274.67,275.33,274.12,274.74,1959021.0,274.67,275.33,274.12,274.74,1959021.0
2021-10-15 09:35:00,274.8,275.71,274.47,275.37,1142994.0,274.8,275.71,274.47,275.37,1142994.0
2021-10-15 09:40:00,275.35,275.64,274.87,275.33,569676.0,275.35,275.64,274.87,275.33,569676.0
2021-10-15 09:45:00,275.37,275.91,275.27,275.55,894750.0,275.37,275.91,275.27,275.55,894750.0
2021-10-15 09:50:00,275.55,276.11,275.55,275.88,587442.0,275.55,276.11,275.55,275.88,587442.0
2021-10-15 09:55:00,275.87,275.95,275.29,275.69,776739.0,275.87,275.95,275.29,275.69,776739.0
2021-10-15 10:00:00,275.7,275.93,275.34,275.49,460452.0,275.7,275.93,275.34,275.49,460452.0
2021-10-15 10:05:00,275.52,275.63,275.3,275.53,406506.0,275.52,275.63,275.3,275.53,406506.0
2021-10-15 10:10:00,275.55,275.72,275.14,275.37,558732.0,275.55,275.72,275.14,275.37,558732.0
2021-10-15 10:15:00,275.38,275.4,274.81,275.0,466155.0,275.38,275.4,274.81,275.0,466155.0
2021-10-15 10:20:00,274.96,275.45,274.96,275.4,341796.0,274.96,275.45,274.96,275.4,341796.0
2021-10-15 10:25:00,275.38,275.46,275.14,275.2,331695.0,275.38,275.46,275.14,275.2,331695.0
2021-10-15 10:30:00,275.21,275.93,275.21,275.79,684426.0,275.21,275.93,275.21,275.79,684426.0
2021-10-15 10:35:00,275.8,276.97,275.77,276.73,1376907.0,275.8,276.97,275.77,276.73,1376907.0
2021-10-15 10:40:00,276.77,277.05,276.67,276.9,645054.0,276.77,277.05,276.67,276.9,645054.0
2021-10-15 10:45:00,276.91,276.91,276.55,276.65,448449.0,276.91,276.91,276.55,276.65,448449.0
2021-10-15 10:50:00,276.64,277.5,276.58,277.39,784230.0,276.64,277.5,276.58,277.39,784230.0
2021-10-15 10:55:00,277.38,277.74,277.35,277.62,642069.0,277.38,277.74,277.35,277.62,642069.0
2021-10-15 11:00:00,277.63,277.84,277.13,277.23,529932.0,277.63,277.84,277.13,277.23,529932.0
2021-10-15 11:05:00,277.2,277.44,277.18,277.31,312900.0,277.2,277.44,277.18,277.31,312900.0
2021-10-15 11:10:00,277.3,277.99,277.3,277.94,468291.0,277.3,277.99,277.3,277.94,468291.0
2021-10-15 11:15:00,277.96,278.4,277.94,278.27,792900.0,277.96,278.4,277.94,278.27,792900.0
2021-10-15 11:20:00,278.29,278.51,278.0,278.38,714057.0,278.29,278.51,278.0,278.38,714057.0
2021-10-15 11:25:00,278.34,278.4,278.0,278.03,326532.0,278.34,278.4,278.0,278.03,326532.0
2021-10-15 11:30:00,278.03,278.16,277.68,277.98,385857.0,278.03,278.16,277.68,277.98,385857.0
2021-10-15 11:35:00,277.99,278.53,277.99,278.4,747492.0,277.99,278.53,277.99,278.4,747492.0
2021-10-15 11:40:00,278.41,278.46,277.77,277.89,441423.0,278.41,278.46,277.77,277.89,441423.0
2021-10-15 11:45:00,277.89,278.11,277.74,277.87,257412.0,277.89,278.11,277.74,277.87,257412.0
2021-10-15 11:50:00,277.79,277.98,277.73,277.9,364344.0,277.79,277.98,277.73,277.9,364344.0
2021-10-15 11:55:00,277.9,278.22,277.75,277.82,488358.0,277.9,278.22,277.75,277.82,488358.0
2021-10-15 12:00:00,277.87,277.94,277.64,277.69,254130.0,277.87,277.94,277.64,277.69,254130.0
2021-10-15 12:05:00,277.69,277.73,277.33,277.54,340476.0,277.69,277.73,277.33,277.54,340476.0
2021-10-15 12:10:00,277.51,277.81,277.42,277.46,241155.0,277.51,277.81,277.42,277.46,241155.0
2021-10-15 12:15:00,277.47,277.54,277.3,277.31,256974.0,277.47,277.54,277.3,277.31,256974.0
2021-10-15 12:20:00,277.32,277.48,277.24,277.33,216711.0,277.32,277.48,277.24,277.33,216711.0
2021-10-15 12:25:00,277.33,277.93,277.11,277.92,368070.0,277.33,277.93,277.11,277.92,368070.0
2021-10-15 12:30:00,277.92,277.96,277.67,277.68,193311.0,277.92,277.96,277.67,277.68,193311.0
2021-10-15 12:35:00,277.68,277.86,277.68,277.7,97053.0,277.68,277.86,277.68,277.7,97053.0
2021-10-15 12:40:00,277.71,278.05,277.69,277.75,259041.0,277.71,278.05,277.69,277.75,259041.0
2021-10-15 12:45:00,277.74,277.83,277.63,277.83,170019.0,277.74,277.83,277.63,277.83,170019.0
2021-10-15 12:50:00,277.82,277.92,277.76,277.76,75225.0,277.82,277.92,277.76,277.76,75225.0
2021-10-15 12:55:00,277.77,277.79,277.44,277.5,168207.0,277.77,277.79,277.44,277.5,168207.0
2021-10-15 13:00:00,277.53,277.68,277.42,277.54,180942.0,277.53,277.68,277.42,277.54,180942.0
2021-10-15 13:05:00,277.57,278.09,277.56,277.82,261150.0,277.57,278.09,277.56,277.82,261150.0
2021-10-15 13:10:00,277.78,278.16,277.78,277.83,257985.0,277.78,278.16,277.78,277.83,257985.0
2021-10-15 13:15:00,277.87,277.93,277.59,277.87,179400.0,277.87,277.93,277.59,277.87,179400.0
2021-10-15 13:20:00,277.88,277.91,277.73,277.84,77385.0,277.88,277.91,277.73,277.84,77385.0
2021-10-15 13:25:00,277.84,277.9,277.56,277.73,143757.0,277.84,277.9,277.56,277.73,143757.0
2021-10-15 13:30:00,277.7,277.8,277.62,277.69,86691.0,277.7,277.8,277.62,277.69,86691.0
2021-10-15 13:35:00,277.67,277.73,277.62,277.64,139491.0,277.67,277.73,277.62,277.64,139491.0
2021-10-15 13:40:00,277.62,277.62,277.33,277.47,211923.0,277.62,277.62,277.33,277.47,211923.0
2021-10-15 13:45:00,277.44,277.67,277.34,277.56,202707.0,277.44,277.67,277.34,277.56,202707.0
2021-10-15 13:50:00,277.6,277.7,277.41,277.47,88911.0,277.6,277.7,277.41,277.47,88911.0
2021-10-15 13:55:00,277.46,277.71,277.38,277.66,111525.0,277.46,277.71,277.38,277.66,111525.0
2021-10-15 14:00:00,277.62,277.67,277.47,277.51,126522.0,277.62,277.67,277.47,277.51,126522.0
2021-10-15 14:05:00,277.47,277.49,277.25,277.49,235233.0,277.47,277.49,277.25,277.49,235233.0
2021-10-15 14:10:00,277.5,277.55,277.29,277.39,132495.0,277.5,277.55,277.29,277.39,132495.0
2021-10-15 14:15:00,277.37,277.43,277.29,277.35,124449.0,277.37,277.43,277.29,277.35,124449.0
2021-10-15 14:20:00,277.35,277.36,277.23,277.23,124311.0,277.35,277.36,277.23,277.23,124311.0
2021-10-15 14:25:00,277.23,277.4,277.18,277.33,169746.0,277.23,277.4,277.18,277.33,169746.0
2021-10-15 14:30:00,277.36,277.37,277.26,277.33,139476.0,277.36,277.37,277.26,277.33,139476.0
2021-10-15 14:35:00,277.29,277.79,277.29,277.6,341997.0,277.29,277.79,277.29,277.6,341997.0
2021-10-15 14:40:00,277.6,277.71,277.47,277.5,216465.0,277.6,277.71,277.47,277.5,216465.0
2021-10-15 14:45:00,277.48,277.56,277.4,277.55,137220.0,277.48,277.56,277.4,277.55,137220.0
2021-10-15 14:50:00,277.55,277.83,277.51,277.82,247038.0,277.55,277.83,277.51,277.82,247038.0
2021-10-15 14:55:00,277.81,278.12,277.75,278.06,386016.0,277.81,278.12,277.75,278.06,386016.0
2021-10-15 15:00:00,278.05,278.25,278.05,278.23,387927.0,278.05,278.25,278.05,278.23,387927.0
2021-10-15 15:05:00,278.18,278.33,278.05,278.13,387351.0,278.18,278.33,278.05,278.13,387351.0
2021-10-15 15:10:00,278.08,278.7,278.07,278.65,508779.0,278.08,278.7,278.07,278.65,508779.0
2021-10-15 15:15:00,278.64,279.14,278.63,279.09,670212.0,278.64,279.14,278.63,279.09,670212.0
2021-10-15 15:20:00,279.11,280.0,279.07,279.62,1011939.0,279.11,280.0,279.07,279.62,1011939.0
2021-10-15 15:25:00,279.61,280.0,279.54,279.66,522300.0,279.61,280.0,279.54,279.66,522300.0
2021-10-15 15:30:00,279.6,280.0,279.54,279.97,673551.0,279.6,280.0,279.54,279.97,673551.0
2021-10-15 15:35:00,279.97,279.99,279.65,279.77,440754.0,279.97,279.99,279.65,279.77,440754.0
2021-10-15 15:40:00,279.75,280.33,279.72,280.31,770463.0,279.75,280.33,279.72,280.31,770463.0
2021-10-15 15:45:00,280.31,280.73,280.26,280.72,1245381.0,280.31,280.73,280.26,280.72,1245381.0
2021-10-15 15:50:00,280.73,280.82,280.32,280.5,778782.0,280.73,280.82,280.32,280.5,778782.0
2021-10-15 15:55:00,280.51,281.07,280.35,281.02,1629993.0,280.51,281.07,280.35,281.02,1629993.0
2021-10-18 09:30:00,283.83,287.32,283.82,285.79,3226521.0,283.83,287.32,283.82,285.79,3226521.0
2021-10-18 09:35:00,285.84,286.05,285.04,285.58,1304847.0,285.84,286.05,285.04,285.58,1304847.0
2021-10-18 09:40:00,285.7,287.55,285.68,286.9,1644705.0,285.7,287.55,285.68,286.9,1644705.0
2021-10-18 09:45:00,286.91,287.28,286.17,286.24,852567.0,286.91,287.28,286.17,286.24,852567.0
2021-10-18 09:50:00,286.28,287.32,286.18,286.45,861213.0,286.28,287.32,286.18,286.45,861213.0
2021-10-18 09:55:00,286.4,287.64,286.28,286.79,978972.0,286.4,287.64,286.28,286.79,978972.0
2021-10-18 10:00:00,286.79,287.0,286.23,286.59,753624.0,286.79,287.0,286.23,286.59,753624.0
2021-10-18 10:05:00,286.68,287.86,286.64,287.86,693591.0,286.68,287.86,286.64,287.86,693591.0
2021-10-18 10:10:00,287.84,287.86,287.22,287.74,714936.0,287.84,287.86,287.22,287.74,714936.0
2021-10-18 10:15:00,287.72,287.92,286.79,287.25,711549.0,287.72,287.92,286.79,287.25,711549.0
2021-10-18 10:20:00,287.25,287.3,286.77,286.99,314178.0,287.25,287.3,286.77,286.99,314178.0
2021-10-18 10:25:00,286.97,288.01,286.73,287.87,779637.0,286.97,288.01,286.73,287.87,779637.0
2021-10-18 10:30:00,287.86,288.21,287.21,287.31,657960.0,287.86,288.21,287.21,287.31,657960.0
2021-10-18 10:35:00,287.3,287.46,286.93,287.35,418128.0,287.3,287.46,286.93,287.35,418128.0
2021-10-18 10:40:00,287.34,287.8,287.28,287.45,347847.0,287.34,287.8,287.28,287.45,347847.0
2021-10-18 10:45:00,287.42,287.97,287.42,287.69,388173.0,287.42,287.97,287.42,287.69,388173.0
2021-10-18 10:50:00,287.78,287.9,287.58,287.61,340359.0,287.78,287.9,287.58,287.61,340359.0
2021-10-18 10:55:00,287.65,287.79,287.22,287.41,481968.0,287.65,287.79,287.22,287.41,481968.0
2021-10-18 11:00:00,287.39,287.44,287.07,287.11,352551.0,287.39,287.44,287.07,287.11,352551.0
2021-10-18 11:05:00,287.16,287.39,286.75,286.75,431664.0,287.16,287.39,286.75,286.75,431664.0
2021-10-18 11:10:00,286.79,286.9,286.5,286.76,542193.0,286.79,286.9,286.5,286.76,542193.0
2021-10-18 11:15:00,286.76,286.95,286.68,286.88,253497.0,286.76,286.95,286.68,286.88,253497.0
2021-10-18 11:20:00,286.9,287.0,286.69,286.78,278199.0,286.9,287.0,286.69,286.78,278199.0
2021-10-18 11:25:00,286.77,286.94,286.56,286.81,283104.0,286.77,286.94,286.56,286.81,283104.0
2021-10-18 11:30:00,286.76,286.97,286.47,286.56,309930.0,286.76,286.97,286.47,286.56,309930.0
2021-10-18 11:35:00,286.59,286.87,286.28,286.33,341826.0,286.59,286.87,286.28,286.33,341826.0
2021-10-18 11:40:00,286.35,287.1,286.34,286.87,439218.0,286.35,287.1,286.34,286.87,439218.0
2021-10-18 11:45:00,286.86,287.39,286.83,287.34,502938.0,286.86,287.39,286.83,287.34,502938.0
2021-10-18 11:50:00,287.36,287.4,287.13,287.17,220530.0,287.36,287.4,287.13,287.17,220530.0
2021-10-18 11:55:00,287.17,287.19,286.41,286.61,343458.0,287.17,287.19,286.41,286.61,343458.0
2021-10-18 12:00:00,286.61,287.27,286.57,287.04,318963.0,286.61,287.27,286.57,287.04,318963.0
2021-10-18 12:05:00,287.04,287.18,286.94,287.12,99021.0,287.04,287.18,286.94,287.12,99021.0
2021-10-18 12:10:00,287.13,287.33,286.92,286.97,165162.0,287.13,287.33,286.92,286.97,165162.0
2021-10-18 12:15:00,287.0,287.27,286.78,287.25,284577.0,287.0,287.27,286.78,287.25,284577.0
2021-10-18 12:20:00,287.23,288.08,286.87,288.01,648831.0,287.23,288.08,286.87,288.01,648831.0
2021-10-18 12:25:00,288.0,288.49,287.7,288.48,567144.0,288.0,288.49,287.7,288.48,567144.0
2021-10-18 12:30:00,288.49,288.5,287.54,287.77,477066.0,288.49,288.5,287.54,287.77,477066.0
2021-10-18 12:35:00,287.78,287.9,287.72,287.79,178779.0,287.78,287.9,287.72,287.79,178779.0
2021-10-18 12:40:00,287.84,287.94,287.63,287.67,210516.0,287.84,287.94,287.63,287.67,210516.0
2021-10-18 12:45:00,287.71,287.94,287.55,287.9,233901.0,287.71,287.94,287.55,287.9,233901.0
2021-10-18 12:50:00,287.9,287.94,287.65,287.91,198447.0,287.9,287.94,287.65,287.91,198447.0
2021-10-18 12:55:00,287.91,288.08,287.77,287.81,436269.0,287.91,288.08,287.77,287.81,436269.0
2021-10-18 13:00:00,287.82,287.87,287.3,287.78,320532.0,287.82,287.87,287.3,287.78,320532.0
2021-10-18 13:05:00,287.78,288.77,287.77,288.74,634821.0,287.78,288.77,287.77,288.74,634821.0
2021-10-18 13:10:00,288.74,288.75,288.41,288.69,315003.0,288.74,288.75,288.41,288.69,315003.0
2021-10-18 13:15:00,288.69,289.2,288.69,289.07,498438.0,288.69,289.2,288.69,289.07,498438.0
2021-10-18 13:20:00,289.06,290.69,288.91,290.41,1050513.0,289.06,290.69,288.91,290.41,1050513.0
2021-10-18 13:25:00,290.42,290.44,289.74,290.35,764025.0,290.42,290.44,289.74,290.35,764025.0
2021-10-18 13:30:00,290.36,291.13,290.16,291.03,863739.0,290.36,291.13,290.16,291.03,863739.0
2021-10-18 13:35:00,291.03,291.56,290.78,291.28,801285.0,291.03,291.56,290.78,291.28,801285.0
2021-10-18 13:40:00,291.28,291.68,291.27,291.52,777822.0,291.28,291.68,291.27,291.52,777822.0
2021-10-18 13:45:00,291.51,291.56,291.14,291.33,497559.0,291.51,291.56,291.14,291.33,497559.0
2021-10-18 13:50:00,291.37,291.38,290.85,290.92,363294.0,291.37,291.38,290.85,290.92,363294.0
2021-10-18 13:55:00,290.88,290.98,290.51,290.95,654333.0,290.88,290.98,290.51,290.95,654333.0
2021-10-18 14:00:00,290.92,290.98,290.43,290.73,404325.0,290.92,290.98,290.43,290.73,404325.0
2021-10-18 14:05:00,290.76,290.92,290.37,290.49,353907.0,290.76,290.92,290.37,290.49,353907.0
2021-10-18 14:10:00,290.46,290.67,290.31,290.4,342612.0,290.46,290.67,290.31,290.4,342612.0
2021-10-18 14:15:00,290.4,290.63,290.26,290.28,304173.0,290.4,290.63,290.26,290.28,304173.0
2021-10-18 14:20:00,290.28,291.11,290.18,291.04,758304.0,290.28,291.11,290.18,291.04,758304.0
2021-10-18 14:25:00,291.02,291.11,290.58,290.99,375639.0,291.02,291.11,290.58,290.99,375639.0
2021-10-18 14:30:00,290.99,291.03,290.82,290.91,181164.0,290.99,291.03,290.82,290.91,181164.0
2021-10-18 14:35:00,290.86,290.96,290.57,290.75,214731.0,290.86,290.96,290.57,290.75,214731.0
2021-10-18 14:40:00,290.7,290.86,290.6,290.7,169083.0,290.7,290.86,290.6,290.7,169083.0
2021-10-18 14:45:00,290.78,291.63,290.68,291.36,767619.0,290.78,291.63,290.68,291.36,767619.0
2021-10-18 14:50:00,291.33,291.39,290.6,290.67,327150.0,291.33,291.39,290.6,290.67,327150.0
2021-10-18 14:55:00,290.64,291.14,290.6,290.85,281502.0,290.64,291.14,290.6,290.85,281502.0
2021-10-18 15:00:00,290.86,290.89,290.5,290.67,200988.0,290.86,290.89,290.5,290.67,200988.0
2021-10-18 15:05:00,290.65,290.82,290.59,290.64,179070.0,290.65,290.82,290.59,290.64,179070.0
2021-10-18 15:10:00,290.65,290.66,290.22,290.3,362190.0,290.65,290.66,290.22,290.3,362190.0
2021-10-18 15:15:00,290.32,291.12,290.25,291.0,433779.0,290.32,291.12,290.25,291.0,433779.0
2021-10-18 15:20:00,290.99,291.23,290.8,290.87,351687.0,290.99,291.23,290.8,290.87,351687.0
2021-10-18 15:25:00,290.87,290.93,290.47,290.93,281697.0,290.87,290.93,290.47,290.93,281697.0
2021-10-18 15:30:00,290.88,290.9,290.34,290.37,260832.0,290.88,290.9,290.34,290.37,260832.0
2021-10-18 15:35:00,290.39,290.49,289.17,289.46,856446.0,290.39,290.49,289.17,289.46,856446.0
2021-10-18 15:40:00,289.44,290.14,289.36,290.07,661269.0,289.44,290.14,289.36,290.07,661269.0
2021-10-18 15:45:00,290.08,290.23,289.52,289.73,531165.0,290.08,290.23,289.52,289.73,531165.0
2021-10-18 15:50:00,289.78,290.25,289.67,290.12,548304.0,289.78,290.25,289.67,290.12,548304.0
2021-10-18 15:55:00,290.13,290.36,290.0,290.04,1260276.0,290.13,290.36,290.0,290.04,1260276.0
2021-10-19 09:30:00,292.45,292.65,290.25,290.71,2360880.0,292.45,292.65,290.25,290.71,2360880.0
2021-10-19 09:35:00,290.72,291.07,290.0,290.75,1190829.0,290.72,291.07,290.0,290.75,1190829.0
2021-10-19 09:40:00,290.79,290.98,289.43,289.74,1038138.0,290.79,290.98,289.43,289.74,1038138.0
2021-10-19 09:45:00,289.74,290.79,289.67,290.77,830145.0,289.74,290.79,289.67,290.77,830145.0
2021-10-19 09:50:00,290.74,290.97,289.55,289.77,706326.0,290.74,290.97,289.55,289.77,706326.0
2021-10-19 09:55:00,289.71,289.78,288.2,288.21,1203027.0,289.71,289.78,288.2,288.21,1203027.0
2021-10-19 10:00:00,288.22,288.5,287.5,288.43,1517028.0,288.22,288.5,287.5,288.43,1517028.0
2021-10-19 10:05:00,288.43,288.66,287.82,288.17,680406.0,288.43,288.66,287.82,288.17,680406.0
2021-10-19 10:10:00,288.14,289.02,287.86,289.0,738711.0,288.14,289.02,287.86,289.0,738711.0
2021-10-19 10:15:00,289.05,289.38,288.88,289.08,508104.0,289.05,289.38,288.88,289.08,508104.0
2021-10-19 10:20:00,289.11,290.11,289.03,290.03,708681.0,289.11,290.11,289.03,290.03,708681.0
2021-10-19 10:25:00,290.03,290.4,289.45,289.59,572244.0,290.03,290.4,289.45,289.59,572244.0
2021-10-19 10:30:00,289.58,289.62,288.87,289.01,556011.0,289.58,289.62,288.87,289.01,556011.0
2021-10-19 10:35:00,289.0,289.32,288.88,289.23,263385.0,289.0,289.32,288.88,289.23,263385.0
2021-10-19 10:40:00,289.22,289.67,288.97,288.98,359892.0,289.22,289.67,288.97,288.98,359892.0
2021-10-19 10:45:00,289.0,289.96,288.98,289.81,319299.0,289.0,289.96,288.98,289.81,319299.0
2021-10-19 10:50:00,289.81,290.52,289.73,290.27,509730.0,289.81,290.52,289.73,290.27,509730.0
2021-10-19 10:55:00,290.27,290.29,289.87,290.09,282360.0,290.27,290.29,289.87,290.09,282360.0
2021-10-19 11:00:00,290.09,290.1,289.17,289.4,318966.0,290.09,290.1,289.17,289.4,318966.0
2021-10-19 11:05:00,289.36,289.4,289.02,289.16,226302.0,289.36,289.4,289.02,289.16,226302.0
2021-10-19 11:10:00,289.14,289.75,288.96,289.67,281082.0,289.14,289.75,288.96,289.67,281082.0
2021-10-19 11:15:00,289.73,290.15,289.64,290.0,291657.0,289.73,290.15,289.64,290.0,291657.0
2021-10-19 11:20:00,290.01,290.41,289.93,290.06,308628.0,290.01,290.41,289.93,290.06,308628.0
2021-10-19 11:25:00,290.07,290.12,289.4,289.71,236652.0,290.07,290.12,289.4,289.71,236652.0
2021-10-19 11:30:00,289.71,289.76,289.37,289.43,241863.0,289.71,289.76,289.37,289.43,241863.0
2021-10-19 11:35:00,289.46,290.21,289.45,290.13,264867.0,289.46,290.21,289.45,290.13,264867.0
2021-10-19 11:40:00,290.15,290.42,289.87,290.19,290205.0,290.15,290.42,289.87,290.19,290205.0
2021-10-19 11:45:00,290.2,290.45,289.79,290.1,339444.0,290.2,290.45,289.79,290.1,339444.0
2021-10-19 11:50:00,290.12,290.41,289.68,289.94,323019.0,290.12,290.41,289.68,289.94,323019.0
2021-10-19 11:55:00,289.94,290.5,289.93,290.18,356571.0,289.94,290.5,289.93,290.18,356571.0
2021-10-19 12:00:00,290.23,290.58,290.06,290.31,331077.0,290.23,290.58,290.06,290.31,331077.0
2021-10-19 12:05:00,290.34,290.45,289.92,290.42,177657.0,290.34,290.45,289.92,290.42,177657.0
2021-10-19 12:10:00,290.42,290.58,290.17,290.41,204495.0,290.42,290.58,290.17,290.41,204495.0
2021-10-19 12:15:00,290.42,290.96,290.42,290.75,449253.0,290.42,290.96,290.42,290.75,449253.0
2021-10-19 12:20:00,290.75,290.8,290.39,290.71,238455.0,290.75,290.8,290.39,290.71,238455.0
2021-10-19 12:25:00,290.69,291.14,290.66,290.97,390360.0,290.69,291.14,290.66,290.97,390360.0
2021-10-19 12:30:00,290.97,291.21,290.59,290.72,499791.0,290.97,291.21,290.59,290.72,499791.0
2021-10-19 12:35:00,290.73,290.93,290.59,290.62,191937.0,290.73,290.93,290.59,290.62,191937.0
2021-10-19 12:40:00,290.62,290.94,290.62,290.83,136542.0,290.62,290.94,290.62,290.83,136542.0
2021-10-19 12:45:00,290.84,291.04,290.81,291.04,161400.0,290.84,291.04,290.81,291.04,161400.0
2021-10-19 12:50:00,291.02,291.08,290.21,290.4,292527.0,291.02,291.08,290.21,290.4,292527.0
2021-10-19 12:55:00,290.43,290.7,290.35,290.57,176541.0,290.43,290.7,290.35,290.57,176541.0
2021-10-19 13:00:00,290.58,291.14,290.55,291.1,303912.0,290.58,291.14,290.55,291.1,303912.0
2021-10-19 13:05:00,291.16,291.27,290.88,291.2,269919.0,291.16,291.27,290.88,291.2,269919.0
2021-10-19 13:10:00,291.2,291.44,291.07,291.29,367986.0,291.2,291.44,291.07,291.29,367986.0
2021-10-19 13:15:00,291.24,291.33,291.13,291.29,185166.0,291.24,291.33,291.13,291.29,185166.0
2021-10-19 13:20:00,291.28,291.95,291.2,291.92,658629.0,291.28,291.95,291.2,291.92,658629.0
2021-10-19 13:25:00,291.91,291.99,291.43,291.46,418341.0,291.91,291.99,291.43,291.46,418341.0
2021-10-19 13:30:00,291.5,291.73,291.43,291.56,166560.0,291.5,291.73,291.43,291.56,166560.0
2021-10-19 13:35:00,291.56,291.58,291.21,291.43,148098.0,291.56,291.58,291.21,291.43,148098.0
2021-10-19 13:40:00,291.41,291.57,291.34,291.46,124998.0,291.41,291.57,291.34,291.46,124998.0
2021-10-19 13:45:00,291.44,291.56,291.21,291.35,162372.0,291.44,291.56,291.21,291.35,162372.0
2021-10-19 13:50:00,291.33,291.58,291.27,291.27,159189.0,291.33,291.58,291.27,291.27,159189.0
2021-10-19 13:55:00,291.32,291.55,291.15,291.51,158691.0,291.32,291.55,291.15,291.51,158691.0
2021-10-19 14:00:00,291.5,291.55,290.88,290.88,189189.0,291.5,291.55,290.88,290.88,189189.0
2021-10-19 14:05:00,290.91,291.21,290.69,291.01,296154.0,290.91,291.21,290.69,291.01,296154.0
2021-10-19 14:10:00,291.0,291.12,290.86,290.96,186720.0,291.0,291.12,290.86,290.96,186720.0
2021-10-19 14:15:00,290.95,291.01,290.36,290.43,324411.0,290.95,291.01,290.36,290.43,324411.0
2021-10-19 14:20:00,290.36,290.69,290.36,290.6,170667.0,290.36,290.69,290.36,290.6,170667.0
2021-10-19 14:25:00,290.63,290.63,289.86,290.15,359097.0,290.63,290.63,289.86,290.15,359097.0
2021-10-19 14:30:00,290.18,290.18,289.7,289.95,219315.0,290.18,290.18,289.7,289.95,219315.0
2021-10-19 14:35:00,289.94,289.96,289.39,289.68,248448.0,289.94,289.96,289.39,289.68,248448.0
2021-10-19 14:40:00,289.72,289.8,289.36,289.73,188712.0,289.72,289.8,289.36,289.73,188712.0
2021-10-19 14:45:00,289.76,289.82,289.57,289.76,161028.0,289.76,289.82,289.57,289.76,161028.0
2021-10-19 14:50:00,289.77,289.82,289.39,289.6,157002.0,289.77,289.82,289.39,289.6,157002.0
2021-10-19 14:55:00,289.62,290.05,289.4,289.85,236883.0,289.62,290.05,289.4,289.85,236883.0
2021-10-19 15:00:00,289.82,290.12,289.57,290.06,231162.0,289.82,290.12,289.57,290.06,231162.0
2021-10-19 15:05:00,290.1,290.22,289.6,289.6,178467.0,290.1,290.22,289.6,289.6,178467.0
2021-10-19 15:10:00,289.6,289.65,288.78,288.8,430485.0,289.6,289.65,288.78,288.8,430485.0
2021-10-19 15:15:00,288.79,289.33,288.52,289.33,442746.0,288.79,289.33,288.52,289.33,442746.0
2021-10-19 15:20:00,289.33,289.6,289.08,289.18,324807.0,289.33,289.6,289.08,289.18,324807.0
2021-10-19 15:25:00,289.16,289.49,289.16,289.3,179199.0,289.16,289.49,289.16,289.3,179199.0
2021-10-19 15:30:00,289.26,289.3,288.73,288.96,257550.0,289.26,289.3,288.73,288.96,257550.0
2021-10-19 15:35:00,289.0,289.34,288.8,288.97,231336.0,289.0,289.34,288.8,288.97,231336.0
2021-10-19 15:40:00,288.89,289.0,288.0,288.17,454212.0,288.89,289.0,288.0,288.17,454212.0
2021-10-19 15:45:00,288.22,288.56,288.03,288.36,338799.0,288.22,288.56,288.03,288.36,338799.0
2021-10-19 15:50:00,288.36,288.59,288.06,288.11,452226.0,288.36,288.59,288.06,288.11,452226.0
2021-10-19 15:55:00,288.1,288.17,287.58,288.05,1004850.0,288.1,288.17,287.58,288.05,1004850.0
2021-10-20 09:30:00,288.45,288.58,287.2,287.4,1053234.0,288.45,288.58,287.2,287.4,1053234.0
2021-10-20 09:35:00,287.53,287.61,285.79,286.82,998523.0,287.53,287.61,285.79,286.82,998523.0
2021-10-20 09:40:00,286.73,287.91,286.22,287.86,622899.0,286.73,287.91,286.22,287.86,622899.0
2021-10-20 09:45:00,287.83,288.11,287.03,288.05,526380.0,287.83,288.11,287.03,288.05,526380.0
2021-10-20 09:50:00,288.05,288.23,286.67,287.05,475863.0,288.05,288.23,286.67,287.05,475863.0
2021-10-20 09:55:00,287.0,287.86,286.7,287.39,329622.0,287.0,287.86,286.7,287.39,329622.0
2021-10-20 10:00:00,287.39,287.56,286.87,287.48,434169.0,287.39,287.56,286.87,287.48,434169.0
2021-10-20 10:05:00,287.48,287.89,287.27,287.6,339645.0,287.48,287.89,287.27,287.6,339645.0
2021-10-20 10:10:00,287.61,287.78,287.09,287.56,349578.0,287.61,287.78,287.09,287.56,349578.0
2021-10-20 10:15:00,287.57,288.89,287.37,288.64,675444.0,287.57,288.89,287.37,288.64,675444.0
2021-10-20 10:20:00,288.66,288.75,288.25,288.62,307179.0,288.66,288.75,288.25,288.62,307179.0
2021-10-20 10:25:00,288.67,289.39,288.6,289.37,610137.0,288.67,289.39,288.6,289.37,610137.0
2021-10-20 10:30:00,289.37,289.83,289.17,289.33,554334.0,289.37,289.83,289.17,289.33,554334.0
2021-10-20 10:35:00,289.28,289.44,288.96,289.21,281613.0,289.28,289.44,288.96,289.21,281613.0
2021-10-20 10:40:00,289.24,289.24,288.62,289.0,299622.0,289.24,289.24,288.62,289.0,299622.0
2021-10-20 10:45:00,288.98,289.17,288.67,288.92,227382.0,288.98,289.17,288.67,288.92,227382.0
2021-10-20 10:50:00,288.96,289.06,288.43,288.61,239232.0,288.96,289.06,288.43,288.61,239232.0
2021-10-20 10:55:00,288.62,288.77,287.93,288.02,337836.0,288.62,288.77,287.93,288.02,337836.0
2021-10-20 11:00:00,288.06,288.3,287.84,288.03,270342.0,288.06,288.3,287.84,288.03,270342.0
2021-10-20 11:05:00,288.06,288.31,287.92,288.18,185037.0,288.06,288.31,287.92,288.18,185037.0
2021-10-20 11:10:00,288.19,288.51,287.95,288.38,187827.0,288.19,288.51,287.95,288.38,187827.0
2021-10-20 11:15:00,288.37,288.64,288.07,288.52,154737.0,288.37,288.64,288.07,288.52,154737.0
2021-10-20 11:20:00,288.52,288.91,288.13,288.9,189885.0,288.52,288.91,288.13,288.9,189885.0
2021-10-20 11:25:00,288.93,289.08,288.49,288.75,257187.0,288.93,289.08,288.49,288.75,257187.0
2021-10-20 11:30:00,288.72,289.16,288.59,288.87,208734.0,288.72,289.16,288.59,288.87,208734.0
2021-10-20 11:35:00,288.9,289.08,288.83,289.04,113526.0,288.9,289.08,288.83,289.04,113526.0
2021-10-20 11:40:00,289.06,289.11,288.6,288.92,123678.0,289.06,289.11,288.6,288.92,123678.0
2021-10-20 11:45:00,288.86,289.11,288.72,289.04,109767.0,288.86,289.11,288.72,289.04,109767.0
2021-10-20 11:50:00,289.0,289.28,288.93,289.19,225600.0,289.0,289.28,288.93,289.19,225600.0
2021-10-20 11:55:00,289.24,289.41,289.1,289.33,179433.0,289.24,289.41,289.1,289.33,179433.0
2021-10-20 12:00:00,289.36,289.38,289.02,289.21,153006.0,289.36,289.38,289.02,289.21,153006.0
2021-10-20 12:05:00,289.24,289.25,289.09,289.11,67602.0,289.24,289.25,289.09,289.11,67602.0
2021-10-20 12:10:00,289.13,289.13,288.63,288.64,164499.0,289.13,289.13,288.63,288.64,164499.0
2021-10-20 12:15:00,288.71,288.83,288.53,288.68,126069.0,288.71,288.83,288.53,288.68,126069.0
2021-10-20 12:20:00,288.7,288.74,288.47,288.57,86022.0,288.7,288.74,288.47,288.57,86022.0
2021-10-20 12:25:00,288.54,288.58,288.36,288.39,86289.0,288.54,288.58,288.36,288.39,86289.0
2021-10-20 12:30:00,288.43,288.85,288.38,288.82,111825.0,288.43,288.85,288.38,288.82,111825.0
2021-10-20 12:35:00,288.82,288.92,288.69,288.69,82032.0,288.82,288.92,288.69,288.69,82032.0
2021-10-20 12:40:00,288.76,288.9,288.53,288.66,118566.0,288.76,288.9,288.53,288.66,118566.0
2021-10-20 12:45:00,288.71,289.0,288.67,288.93,116694.0,288.71,289.0,288.67,288.93,116694.0
2021-10-20 12:50:00,288.94,288.94,288.57,288.77,81342.0,288.94,288.94,288.57,288.77,81342.0
2021-10-20 12:55:00,288.77,288.94,288.72,288.87,100218.0,288.77,288.94,288.72,288.87,100218.0
2021-10-20 13:00:00,288.87,289.0,288.44,288.58,127071.0,288.87,289.0,288.44,288.58,127071.0
2021-10-20 13:05:00,288.58,288.65,288.17,288.19,166308.0,288.58,288.65,288.17,288.19,166308.0
2021-10-20 13:10:00,288.2,288.57,288.16,288.33,166932.0,288.2,288.57,288.16,288.33,166932.0
2021-10-20 13:15:00,288.34,288.34,287.52,287.55,304245.0,288.34,288.34,287.52,287.55,304245.0
2021-10-20 13:20:00,287.54,287.91,287.02,287.69,329634.0,287.54,287.91,287.02,287.69,329634.0
2021-10-20 13:25:00,287.68,287.93,287.61,287.92,126456.0,287.68,287.93,287.61,287.92,126456.0
2021-10-20 13:30:00,287.92,288.11,287.73,288.0,145509.0,287.92,288.11,287.73,288.0,145509.0
2021-10-20 13:35:00,288.04,288.54,288.01,288.51,349539.0,288.04,288.54,288.01,288.51,349539.0
2021-10-20 13:40:00,288.5,288.75,288.37,288.63,225624.0,288.5,288.75,288.37,288.63,225624.0
2021-10-20 13:45:00,288.62,288.92,288.18,288.24,366945.0,288.62,288.92,288.18,288.24,366945.0
2021-10-20 13:50:00,288.23,288.29,287.6,287.89,209769.0,288.23,288.29,287.6,287.89,209769.0
2021-10-20 13:55:00,287.87,289.0,287.83,288.8,484746.0,287.87,289.0,287.83,288.8,484746.0
2021-10-20 14:00:00,288.76,289.08,288.56,288.83,270537.0,288.76,289.08,288.56,288.83,270537.0
2021-10-20 14:05:00,288.82,289.0,288.53,288.88,240735.0,288.82,289.0,288.53,288.88,240735.0
2021-10-20 14:10:00,288.9,289.06,288.67,288.98,152568.0,288.9,289.06,288.67,288.98,152568.0
2021-10-20 14:15:00,288.98,289.06,288.88,288.94,116397.0,288.98,289.06,288.88,288.94,116397.0
2021-10-20 14:20:00,288.88,288.96,288.75,288.85,128283.0,288.88,288.96,288.75,288.85,128283.0
2021-10-20 14:25:00,288.9,289.07,288.8,289.06,132876.0,288.9,289.07,288.8,289.06,132876.0
2021-10-20 14:30:00,289.06,289.16,288.88,289.08,188487.0,289.06,289.16,288.88,289.08,188487.0
2021-10-20 14:35:00,289.08,289.09,288.33,288.39,306642.0,289.08,289.09,288.33,288.39,306642.0
2021-10-20 14:40:00,288.34,288.67,288.33,288.47,108894.0,288.34,288.67,288.33,288.47,108894.0
2021-10-20 14:45:00,288.51,288.91,288.17,288.74,398967.0,288.51,288.91,288.17,288.74,398967.0
2021-10-20 14:50:00,288.71,288.84,288.6,288.71,130419.0,288.71,288.84,288.6,288.71,130419.0
2021-10-20 14:55:00,288.69,288.86,288.58,288.76,145014.0,288.69,288.86,288.58,288.76,145014.0
2021-10-20 15:00:00,288.78,288.8,288.52,288.59,165441.0,288.78,288.8,288.52,288.59,165441.0
2021-10-20 15:05:00,288.56,288.72,288.47,288.64,220287.0,288.56,288.72,288.47,288.64,220287.0
2021-10-20 15:10:00,288.62,288.67,288.34,288.49,152232.0,288.62,288.67,288.34,288.49,152232.0
2021-10-20 15:15:00,288.5,288.57,288.13,288.25,559467.0,288.5,288.57,288.13,288.25,559467.0
2021-10-20 15:20:00,288.23,288.45,288.18,288.45,285456.0,288.23,288.45,288.18,288.45,285456.0
2021-10-20 15:25:00,288.45,288.47,287.62,287.76,330378.0,288.45,288.47,287.62,287.76,330378.0
2021-10-20 15:30:00,287.74,288.09,287.73,287.93,267288.0,287.74,288.09,287.73,287.93,267288.0
2021-10-20 15:35:00,287.96,288.03,287.66,287.66,208200.0,287.96,288.03,287.66,287.66,208200.0
2021-10-20 15:40:00,287.65,288.01,287.65,287.88,319302.0,287.65,288.01,287.65,287.88,319302.0
2021-10-20 15:45:00,287.89,288.5,287.89,288.33,421221.0,287.89,288.5,287.89,288.33,421221.0
2021-10-20 15:50:00,288.33,288.7,288.25,288.53,556941.0,288.33,288.7,288.25,288.53,556941.0
2021-10-20 15:55:00,288.53,288.6,287.97,288.6,1148874.0,288.53,288.6,287.97,288.6,1148874.0
2021-10-21 09:30:00,285.33,289.73,285.17,289.73,2682804.0,285.33,289.73,285.17,289.73,2682804.0
2021-10-21 09:35:00,289.7,292.0,289.5,291.53,3091782.0,289.7,292.0,289.5,291.53,3091782.0
2021-10-21 09:40:00,291.53,295.8,291.45,294.73,3669300.0,291.53,295.8,291.45,294.73,3669300.0
2021-10-21 09:45:00,294.85,296.0,294.41,295.2,2242719.0,294.85,296.0,294.41,295.2,2242719.0
2021-10-21 09:50:00,295.17,296.17,294.11,294.9,1684848.0,295.17,296.17,294.11,294.9,1684848.0
2021-10-21 09:55:00,294.94,295.0,293.53,294.0,1309608.0,294.94,295.0,293.53,294.0,1309608.0
2021-10-21 10:00:00,293.93,295.38,293.87,295.33,1284096.0,293.93,295.38,293.87,295.33,1284096.0
2021-10-21 10:05:00,295.37,295.75,294.12,294.52,1445643.0,295.37,295.75,294.12,294.52,1445643.0
2021-10-21 10:10:00,294.54,297.28,294.48,297.06,2181135.0,294.54,297.28,294.48,297.06,2181135.0
2021-10-21 10:15:00,297.07,299.5,297.0,299.38,3236601.0,297.07,299.5,297.0,299.38,3236601.0
2021-10-21 10:20:00,299.37,299.43,298.13,298.13,1615092.0,299.37,299.43,298.13,298.13,1615092.0
2021-10-21 10:25:00,298.14,299.43,298.07,298.41,1519755.0,298.14,299.43,298.07,298.41,1519755.0
2021-10-21 10:30:00,298.42,298.92,297.95,298.65,947901.0,298.42,298.92,297.95,298.65,947901.0
2021-10-21 10:35:00,298.67,299.5,298.33,299.0,1008183.0,298.67,299.5,298.33,299.0,1008183.0
2021-10-21 10:40:00,299.0,299.67,298.72,299.33,1184172.0,299.0,299.67,298.72,299.33,1184172.0
2021-10-21 10:45:00,299.36,300.0,299.13,299.94,1434252.0,299.36,300.0,299.13,299.94,1434252.0
2021-10-21 10:50:00,299.96,299.96,299.26,299.36,1016037.0,299.96,299.96,299.26,299.36,1016037.0
2021-10-21 10:55:00,299.37,299.5,298.78,299.17,671397.0,299.37,299.5,298.78,299.17,671397.0
2021-10-21 11:00:00,299.21,299.59,298.69,298.9,651588.0,299.21,299.59,298.69,298.9,651588.0
2021-10-21 11:05:00,298.9,299.08,298.58,298.87,473697.0,298.9,299.08,298.58,298.87,473697.0
2021-10-21 11:10:00,298.89,299.26,298.52,298.73,412761.0,298.89,299.26,298.52,298.73,412761.0
2021-10-21 11:15:00,298.73,298.77,297.22,297.43,892320.0,298.73,298.77,297.22,297.43,892320.0
2021-10-21 11:20:00,297.43,297.88,297.34,297.65,677331.0,297.43,297.88,297.34,297.65,677331.0
2021-10-21 11:25:00,297.62,297.8,296.4,296.48,883839.0,297.62,297.8,296.4,296.48,883839.0
2021-10-21 11:30:00,296.44,297.18,296.05,296.2,1313535.0,296.44,297.18,296.05,296.2,1313535.0
2021-10-21 11:35:00,296.17,297.11,296.13,296.84,1170027.0,296.17,297.11,296.13,296.84,1170027.0
2021-10-21 11:40:00,296.8,297.36,296.7,297.25,570927.0,296.8,297.36,296.7,297.25,570927.0
2021-10-21 11:45:00,297.26,297.48,296.9,297.44,528123.0,297.26,297.48,296.9,297.44,528123.0
2021-10-21 11:50:00,297.46,297.53,296.88,297.09,440295.0,297.46,297.53,296.88,297.09,440295.0
2021-10-21 11:55:00,297.11,297.36,296.73,297.19,339321.0,297.11,297.36,296.73,297.19,339321.0
2021-10-21 12:00:00,297.3,297.3,296.39,296.59,373974.0,297.3,297.3,296.39,296.59,373974.0
2021-10-21 12:05:00,296.59,296.87,296.24,296.73,415788.0,296.59,296.87,296.24,296.73,415788.0
2021-10-21 12:10:00,296.79,297.74,296.76,297.53,749076.0,296.79,297.74,296.76,297.53,749076.0
2021-10-21 12:15:00,297.55,298.07,297.1,297.89,493938.0,297.55,298.07,297.1,297.89,493938.0
2021-10-21 12:20:00,297.86,298.24,297.51,297.89,511575.0,297.86,298.24,297.51,297.89,511575.0
2021-10-21 12:25:00,297.91,298.18,297.66,298.05,504423.0,297.91,298.18,297.66,298.05,504423.0
2021-10-21 12:30:00,298.04,298.2,297.74,297.86,315771.0,298.04,298.2,297.74,297.86,315771.0
2021-10-21 12:35:00,297.86,298.17,297.77,298.17,248274.0,297.86,298.17,297.77,298.17,248274.0
2021-10-21 12:40:00,298.17,298.67,298.13,298.54,665922.0,298.17,298.67,298.13,298.54,665922.0
2021-10-21 12:45:00,298.59,298.75,298.27,298.55,443034.0,298.59,298.75,298.27,298.55,443034.0
2021-10-21 12:50:00,298.59,298.59,297.83,298.12,335160.0,298.59,298.59,297.83,298.12,335160.0
2021-10-21 12:55:00,298.11,298.69,298.04,298.15,257967.0,298.11,298.69,298.04,298.15,257967.0
2021-10-21 13:00:00,298.09,298.16,297.44,297.88,284481.0,298.09,298.16,297.44,297.88,284481.0
2021-10-21 13:05:00,297.79,298.17,297.79,298.05,232473.0,297.79,298.17,297.79,298.05,232473.0
2021-10-21 13:10:00,298.05,298.06,297.03,297.11,412365.0,298.05,298.06,297.03,297.11,412365.0
2021-10-21 13:15:00,297.16,297.2,296.39,296.75,475632.0,297.16,297.2,296.39,296.75,475632.0
2021-10-21 13:20:00,296.71,297.58,296.71,297.48,389718.0,296.71,297.58,296.71,297.48,389718.0
2021-10-21 13:25:00,297.47,297.54,297.1,297.36,252537.0,297.47,297.54,297.1,297.36,252537.0
2021-10-21 13:30:00,297.36,297.36,296.95,297.0,204156.0,297.36,297.36,296.95,297.0,204156.0
2021-10-21 13:35:00,297.0,297.4,296.75,297.4,286746.0,297.0,297.4,296.75,297.4,286746.0
2021-10-21 13:40:00,297.4,297.58,297.16,297.27,285429.0,297.4,297.58,297.16,297.27,285429.0
2021-10-21 13:45:00,297.23,297.23,296.53,296.62,344142.0,297.23,297.23,296.53,296.62,344142.0
2021-10-21 13:50:00,296.58,296.93,296.39,296.4,288483.0,296.58,296.93,296.39,296.4,288483.0
2021-10-21 13:55:00,296.45,296.9,296.37,296.62,281355.0,296.45,296.9,296.37,296.62,281355.0
2021-10-21 14:00:00,296.63,297.05,296.59,296.84,257622.0,296.63,297.05,296.59,296.84,257622.0
2021-10-21 14:05:00,296.85,297.17,296.58,296.61,339606.0,296.85,297.17,296.58,296.61,339606.0
2021-10-21 14:10:00,296.6,297.23,296.5,297.22,388374.0,296.6,297.23,296.5,297.22,388374.0
2021-10-21 14:15:00,297.2,298.01,297.17,297.76,563382.0,297.2,298.01,297.17,297.76,563382.0
2021-10-21 14:20:00,297.75,297.78,297.44,297.67,296817.0,297.75,297.78,297.44,297.67,296817.0
2021-10-21 14:25:00,297.68,297.87,297.39,297.66,309870.0,297.68,297.87,297.39,297.66,309870.0
2021-10-21 14:30:00,297.67,297.74,297.21,297.44,214119.0,297.67,297.74,297.21,297.44,214119.0
2021-10-21 14:35:00,297.42,297.56,297.04,297.3,165534.0,297.42,297.56,297.04,297.3,165534.0
2021-10-21 14:40:00,297.27,298.31,297.27,298.09,662415.0,297.27,298.31,297.27,298.09,662415.0
2021-10-21 14:45:00,298.07,298.33,297.8,298.29,435495.0,298.07,298.33,297.8,298.29,435495.0
2021-10-21 14:50:00,298.31,298.31,297.88,298.0,242850.0,298.31,298.31,297.88,298.0,242850.0
2021-10-21 14:55:00,298.05,298.26,297.94,298.12,264825.0,298.05,298.26,297.94,298.12,264825.0
2021-10-21 15:00:00,298.12,298.33,297.97,298.2,298665.0,298.12,298.33,297.97,298.2,298665.0
2021-10-21 15:05:00,298.24,298.4,297.22,297.56,856410.0,298.24,298.4,297.22,297.56,856410.0
2021-10-21 15:10:00,297.61,297.73,297.4,297.73,371901.0,297.61,297.73,297.4,297.73,371901.0
2021-10-21 15:15:00,297.69,297.84,297.37,297.7,245667.0,297.69,297.84,297.37,297.7,245667.0
2021-10-21 15:20:00,297.65,298.22,297.58,297.9,380955.0,297.65,298.22,297.58,297.9,380955.0
2021-10-21 15:25:00,297.92,298.23,297.82,298.23,266055.0,297.92,298.23,297.82,298.23,266055.0
2021-10-21 15:30:00,298.23,298.53,298.07,298.5,670041.0,298.23,298.53,298.07,298.5,670041.0
2021-10-21 15:35:00,298.5,298.6,298.02,298.25,462177.0,298.5,298.6,298.02,298.25,462177.0
2021-10-21 15:40:00,298.25,298.4,298.17,298.23,291387.0,298.25,298.4,298.17,298.23,291387.0
2021-10-21 15:45:00,298.19,298.19,297.6,297.93,486339.0,298.19,298.19,297.6,297.93,486339.0
2021-10-21 15:50:00,297.9,298.23,297.87,298.1,627981.0,297.9,298.23,297.87,298.1,627981.0
2021-10-21 15:55:00,298.13,298.25,297.83,297.87,1164051.0,298.13,298.25,297.83,297.87,1164051.0
2021-10-22 09:30:00,298.5,300.81,296.99,300.76,3165219.0,298.5,300.81,296.99,300.76,3165219.0
2021-10-22 09:35:00,300.7,301.11,298.63,299.61,2251686.0,300.7,301.11,298.63,299.61,2251686.0
2021-10-22 09:40:00,299.65,300.83,299.42,300.42,1274766.0,299.65,300.83,299.42,300.42,1274766.0
2021-10-22 09:45:00,300.35,300.75,298.97,300.51,1292313.0,300.35,300.75,298.97,300.51,1292313.0
2021-10-22 09:50:00,300.48,300.73,299.4,300.48,1056297.0,300.48,300.73,299.4,300.48,1056297.0
2021-10-22 09:55:00,300.43,301.75,300.1,301.67,1404879.0,300.43,301.75,300.1,301.67,1404879.0
2021-10-22 10:00:00,301.61,302.38,301.23,301.92,1352973.0,301.61,302.38,301.23,301.92,1352973.0
2021-10-22 10:05:00,301.94,301.96,301.28,301.71,618528.0,301.94,301.96,301.28,301.71,618528.0
2021-10-22 10:10:00,301.82,302.63,301.46,302.38,897948.0,301.82,302.63,301.46,302.38,897948.0
2021-10-22 10:15:00,302.43,302.61,302.0,302.33,715728.0,302.43,302.61,302.0,302.33,715728.0
2021-10-22 10:20:00,302.27,303.0,302.25,302.97,740607.0,302.27,303.0,302.25,302.97,740607.0
2021-10-22 10:25:00,302.94,303.33,302.83,303.04,958434.0,302.94,303.33,302.83,303.04,958434.0
2021-10-22 10:30:00,303.0,303.17,302.24,302.55,767226.0,303.0,303.17,302.24,302.55,767226.0
2021-10-22 10:35:00,302.52,302.57,302.0,302.21,605478.0,302.52,302.57,302.0,302.21,605478.0
2021-10-22 10:40:00,302.22,302.26,301.54,301.95,632223.0,302.22,302.26,301.54,301.95,632223.0
2021-10-22 10:45:00,301.95,302.67,301.81,301.94,586278.0,301.95,302.67,301.81,301.94,586278.0
2021-10-22 10:50:00,301.94,301.96,301.43,301.6,473637.0,301.94,301.96,301.43,301.6,473637.0
2021-10-22 10:55:00,301.57,301.89,301.48,301.69,259797.0,301.57,301.89,301.48,301.69,259797.0
2021-10-22 11:00:00,301.72,302.23,301.43,302.11,394542.0,301.72,302.23,301.43,302.11,394542.0
2021-10-22 11:05:00,302.17,302.51,302.01,302.16,314595.0,302.17,302.51,302.01,302.16,314595.0
2021-10-22 11:10:00,302.15,302.19,301.52,301.58,295872.0,302.15,302.19,301.52,301.58,295872.0
2021-10-22 11:15:00,301.56,301.75,300.95,301.22,622779.0,301.56,301.75,300.95,301.22,622779.0
2021-10-22 11:20:00,301.24,301.24,300.4,300.62,624915.0,301.24,301.24,300.4,300.62,624915.0
2021-10-22 11:25:00,300.63,301.0,300.34,300.97,429258.0,300.63,301.0,300.34,300.97,429258.0
2021-10-22 11:30:00,300.96,301.04,299.59,300.12,808950.0,300.96,301.04,299.59,300.12,808950.0
2021-10-22 11:35:00,300.09,300.33,299.06,299.06,614982.0,300.09,300.33,299.06,299.06,614982.0
2021-10-22 11:40:00,299.05,299.95,299.05,299.89,481224.0,299.05,299.95,299.05,299.89,481224.0
2021-10-22 11:45:00,299.85,299.85,299.11,299.41,348774.0,299.85,299.85,299.11,299.41,348774.0
2021-10-22 11:50:00,299.4,300.28,299.4,300.14,429339.0,299.4,300.28,299.4,300.14,429339.0
2021-10-22 11:55:00,300.16,300.9,300.14,300.79,598929.0,300.16,300.9,300.14,300.79,598929.0
2021-10-22 12:00:00,300.78,300.82,300.2,300.65,263196.0,300.78,300.82,300.2,300.65,263196.0
2021-10-22 12:05:00,300.66,301.22,300.6,300.73,384858.0,300.66,301.22,300.6,300.73,384858.0
2021-10-22 12:10:00,300.75,301.05,300.44,300.87,231756.0,300.75,301.05,300.44,300.87,231756.0
2021-10-22 12:15:00,300.87,302.2,300.79,302.04,569424.0,300.87,302.2,300.79,302.04,569424.0
2021-10-22 12:20:00,302.07,302.07,301.36,301.47,350493.0,302.07,302.07,301.36,301.47,350493.0
2021-10-22 12:25:00,301.49,301.81,301.36,301.74,322704.0,301.49,301.81,301.36,301.74,322704.0
2021-10-22 12:30:00,301.75,301.8,301.37,301.75,179736.0,301.75,301.8,301.37,301.75,179736.0
2021-10-22 12:35:00,301.78,302.1,301.62,302.09,230955.0,301.78,302.1,301.62,302.09,230955.0
2021-10-22 12:40:00,302.09,302.4,301.85,302.29,413349.0,302.09,302.4,301.85,302.29,413349.0
2021-10-22 12:45:00,302.29,302.63,302.04,302.11,434874.0,302.29,302.63,302.04,302.11,434874.0
2021-10-22 12:50:00,302.11,302.11,301.67,301.85,228285.0,302.11,302.11,301.67,301.85,228285.0
2021-10-22 12:55:00,301.9,301.96,301.04,301.26,270540.0,301.9,301.96,301.04,301.26,270540.0
2021-10-22 13:00:00,301.26,301.74,301.04,301.7,238842.0,301.26,301.74,301.04,301.7,238842.0
2021-10-22 13:05:00,301.78,302.1,301.67,301.86,229887.0,301.78,302.1,301.67,301.86,229887.0
2021-10-22 13:10:00,301.88,302.01,301.54,301.9,226581.0,301.88,302.01,301.54,301.9,226581.0
2021-10-22 13:15:00,301.78,301.81,301.17,301.42,198585.0,301.78,301.81,301.17,301.42,198585.0
2021-10-22 13:20:00,301.4,301.69,301.22,301.64,124179.0,301.4,301.69,301.22,301.64,124179.0
2021-10-22 13:25:00,301.65,301.94,301.56,301.56,212562.0,301.65,301.94,301.56,301.56,212562.0
2021-10-22 13:30:00,301.57,302.07,301.42,301.95,245835.0,301.57,302.07,301.42,301.95,245835.0
2021-10-22 13:35:00,301.98,302.11,301.87,302.01,214497.0,301.98,302.11,301.87,302.01,214497.0
2021-10-22 13:40:00,301.96,302.1,301.71,301.74,146892.0,301.96,302.1,301.71,301.74,146892.0
2021-10-22 13:45:00,301.82,302.21,301.72,301.93,353007.0,301.82,302.21,301.72,301.93,353007.0
2021-10-22 13:50:00,301.94,302.19,301.94,302.14,189963.0,301.94,302.19,301.94,302.14,189963.0
2021-10-22 13:55:00,302.17,302.25,301.86,301.89,225690.0,302.17,302.25,301.86,301.89,225690.0
2021-10-22 14:00:00,301.87,302.09,301.76,302.03,151713.0,301.87,302.09,301.76,302.03,151713.0
2021-10-22 14:05:00,302.0,302.7,302.0,302.62,652851.0,302.0,302.7,302.0,302.62,652851.0
2021-10-22 14:10:00,302.61,302.72,302.52,302.56,411810.0,302.61,302.72,302.52,302.56,411810.0
2021-10-22 14:15:00,302.59,302.88,302.55,302.82,470514.0,302.59,302.88,302.55,302.82,470514.0
2021-10-22 14:20:00,302.8,302.81,302.06,302.17,304803.0,302.8,302.81,302.06,302.17,304803.0
2021-10-22 14:25:00,302.11,302.37,302.0,302.33,228780.0,302.11,302.37,302.0,302.33,228780.0
2021-10-22 14:30:00,302.28,302.54,302.24,302.5,235422.0,302.28,302.54,302.24,302.5,235422.0
2021-10-22 14:35:00,302.5,302.53,302.09,302.27,243897.0,302.5,302.53,302.09,302.27,243897.0
2021-10-22 14:40:00,302.25,302.38,301.74,301.89,269448.0,302.25,302.38,301.74,301.89,269448.0
2021-10-22 14:45:00,301.89,302.02,301.81,301.91,229026.0,301.89,302.02,301.81,301.91,229026.0
2021-10-22 14:50:00,301.94,301.94,301.19,301.46,484629.0,301.94,301.94,301.19,301.46,484629.0
2021-10-22 14:55:00,301.51,301.83,301.41,301.64,225219.0,301.51,301.83,301.41,301.64,225219.0
2021-10-22 15:00:00,301.62,302.0,301.18,301.45,418854.0,301.62,302.0,301.18,301.45,418854.0
2021-10-22 15:05:00,301.45,301.74,301.45,301.46,210816.0,301.45,301.74,301.45,301.46,210816.0
2021-10-22 15:10:00,301.45,301.87,301.37,301.68,216369.0,301.45,301.87,301.37,301.68,216369.0
2021-10-22 15:15:00,301.71,301.95,301.63,301.87,236079.0,301.71,301.95,301.63,301.87,236079.0
2021-10-22 15:20:00,301.84,302.03,301.71,301.79,233313.0,301.84,302.03,301.71,301.79,233313.0
2021-10-22 15:25:00,301.83,302.16,301.78,301.86,327894.0,301.83,302.16,301.78,301.86,327894.0
2021-10-22 15:30:00,301.88,302.78,301.87,302.72,591834.0,301.88,302.78,301.87,302.72,591834.0
2021-10-22 15:35:00,302.71,302.73,302.43,302.66,564507.0,302.71,302.73,302.43,302.66,564507.0
2021-10-22 15:40:00,302.67,302.73,302.43,302.61,562155.0,302.67,302.73,302.43,302.61,562155.0
2021-10-22 15:45:00,302.58,302.8,302.37,302.69,431715.0,302.58,302.8,302.37,302.69,431715.0
2021-10-22 15:50:00,302.72,303.33,302.51,303.27,999393.0,302.72,303.33,302.51,303.27,999393.0
2021-10-22 15:55:00,303.24,303.33,303.07,303.17,1371222.0,303.24,303.33,303.07,303.17,1371222.0
2021-10-25 09:30:00,316.83,320.5,315.23,320.2,5181405.0,316.83,320.5,315.23,320.2,5181405.0
2021-10-25 09:35:00,320.24,323.61,318.7,318.75,3489249.0,320.24,323.61,318.7,318.75,3489249.0
2021-10-25 09:40:00,318.7,319.71,315.34,319.15,3303849.0,318.7,319.71,315.34,319.15,3303849.0
2021-10-25 09:45:00,319.3,319.81,316.27,316.46,1770264.0,319.3,319.81,316.27,316.46,1770264.0
2021-10-25 09:50:00,316.43,317.22,314.93,316.5,1795197.0,316.43,317.22,314.93,316.5,1795197.0
2021-10-25 09:55:00,316.46,318.08,316.1,317.67,1459485.0,316.46,318.08,316.1,317.67,1459485.0
2021-10-25 10:00:00,317.67,317.67,314.73,316.01,1529199.0,317.67,317.67,314.73,316.01,1529199.0
2021-10-25 10:05:00,316.08,317.42,315.9,316.98,1056861.0,316.08,317.42,315.9,316.98,1056861.0
2021-10-25 10:10:00,317.04,319.77,316.74,319.64,1875177.0,317.04,319.77,316.74,319.64,1875177.0
2021-10-25 10:15:00,319.67,320.97,319.48,320.33,1557879.0,319.67,320.97,319.48,320.33,1557879.0
2021-10-25 10:20:00,320.32,324.32,320.17,324.18,2632704.0,320.32,324.32,320.17,324.18,2632704.0
2021-10-25 10:25:00,324.19,326.25,323.33,325.18,2641959.0,324.19,326.25,323.33,325.18,2641959.0
2021-10-25 10:30:00,325.17,326.6,324.12,325.02,2163381.0,325.17,326.6,324.12,325.02,2163381.0
2021-10-25 10:35:00,325.01,325.83,324.03,324.29,1307805.0,325.01,325.83,324.03,324.29,1307805.0
2021-10-25 10:40:00,324.29,324.34,322.34,323.09,1432677.0,324.29,324.34,322.34,323.09,1432677.0
2021-10-25 10:45:00,323.05,325.12,322.94,324.67,1092069.0,323.05,325.12,322.94,324.67,1092069.0
2021-10-25 10:50:00,324.72,324.72,323.23,323.38,620049.0,324.72,324.72,323.23,323.38,620049.0
2021-10-25 10:55:00,323.36,324.67,322.89,324.25,783735.0,323.36,324.67,322.89,324.25,783735.0
2021-10-25 11:00:00,324.25,324.47,322.72,323.43,686580.0,324.25,324.47,322.72,323.43,686580.0
2021-10-25 11:05:00,323.41,323.79,322.53,322.67,659685.0,323.41,323.79,322.53,322.67,659685.0
2021-10-25 11:10:00,322.69,323.86,322.42,322.91,815595.0,322.69,323.86,322.42,322.91,815595.0
2021-10-25 11:15:00,322.92,323.07,321.36,321.75,869451.0,322.92,323.07,321.36,321.75,869451.0
2021-10-25 11:20:00,321.75,321.85,320.69,320.77,970803.0,321.75,321.85,320.69,320.77,970803.0
2021-10-25 11:25:00,320.81,322.03,320.52,322.0,895539.0,320.81,322.03,320.52,322.0,895539.0
2021-10-25 11:30:00,322.02,322.15,320.08,320.5,770604.0,322.02,322.15,320.08,320.5,770604.0
2021-10-25 11:35:00,320.47,323.63,320.44,323.25,1297680.0,320.47,323.63,320.44,323.25,1297680.0
2021-10-25 11:40:00,323.3,324.1,323.01,323.95,999816.0,323.3,324.1,323.01,323.95,999816.0
2021-10-25 11:45:00,323.82,324.53,323.7,324.28,758622.0,323.82,324.53,323.7,324.28,758622.0
2021-10-25 11:50:00,324.31,324.58,323.95,324.17,414894.0,324.31,324.58,323.95,324.17,414894.0
2021-10-25 11:55:00,324.16,325.11,324.05,324.89,780486.0,324.16,325.11,324.05,324.89,780486.0
2021-10-25 12:00:00,324.89,325.72,323.86,324.07,824616.0,324.89,325.72,323.86,324.07,824616.0
2021-10-25 12:05:00,324.05,325.13,323.94,325.07,524388.0,324.05,325.13,323.94,325.07,524388.0
2021-10-25 12:10:00,325.13,326.49,325.07,326.3,1062615.0,325.13,326.49,325.07,326.3,1062615.0
2021-10-25 12:15:00,326.33,326.66,325.85,326.46,886263.0,326.33,326.66,325.85,326.46,886263.0
2021-10-25 12:20:00,326.55,328.92,325.79,328.89,1860603.0,326.55,328.92,325.79,328.89,1860603.0
2021-10-25 12:25:00,328.88,331.69,328.8,330.28,2513733.0,328.88,331.69,328.8,330.28,2513733.0
2021-10-25 12:30:00,330.26,332.19,330.26,330.9,1807938.0,330.26,332.19,330.26,330.9,1807938.0
2021-10-25 12:35:00,330.85,332.91,330.6,332.76,2137833.0,330.85,332.91,330.6,332.76,2137833.0
2021-10-25 12:40:00,332.7,332.83,331.28,331.35,1253766.0,332.7,332.83,331.28,331.35,1253766.0
2021-10-25 12:45:00,331.38,331.5,329.22,329.34,1667523.0,331.38,331.5,329.22,329.34,1667523.0
2021-10-25 12:50:00,329.38,331.27,329.38,330.44,1152558.0,329.38,331.27,329.38,330.44,1152558.0
2021-10-25 12:55:00,330.44,331.12,329.38,330.08,912015.0,330.44,331.12,329.38,330.08,912015.0
2021-10-25 13:00:00,330.07,331.0,329.77,329.93,725952.0,330.07,331.0,329.77,329.93,725952.0
2021-10-25 13:05:00,329.93,330.84,329.5,329.56,805599.0,329.93,330.84,329.5,329.56,805599.0
2021-10-25 13:10:00,329.53,330.07,329.06,329.83,661887.0,329.53,330.07,329.06,329.83,661887.0
2021-10-25 13:15:00,329.79,332.17,329.47,332.1,1157784.0,329.79,332.17,329.47,332.1,1157784.0
2021-10-25 13:20:00,332.07,332.33,330.81,331.05,1025562.0,332.07,332.33,330.81,331.05,1025562.0
2021-10-25 13:25:00,330.95,332.19,330.93,331.38,622524.0,330.95,332.19,330.93,331.38,622524.0
2021-10-25 13:30:00,331.34,332.3,331.22,331.68,687624.0,331.34,332.3,331.22,331.68,687624.0
2021-10-25 13:35:00,331.7,332.57,331.04,331.77,836934.0,331.7,332.57,331.04,331.77,836934.0
2021-10-25 13:40:00,331.78,331.85,331.33,331.63,314526.0,331.78,331.85,331.33,331.63,314526.0
2021-10-25 13:45:00,331.64,331.7,330.76,331.5,405981.0,331.64,331.7,330.76,331.5,405981.0
2021-10-25 13:50:00,331.52,331.63,330.86,331.3,333429.0,331.52,331.63,330.86,331.3,333429.0
2021-10-25 13:55:00,331.28,332.23,331.18,332.05,587235.0,331.28,332.23,331.18,332.05,587235.0
2021-10-25 14:00:00,331.99,332.58,331.68,332.4,672795.0,331.99,332.58,331.68,332.4,672795.0
2021-10-25 14:05:00,332.37,334.08,331.92,333.97,2965494.0,332.37,334.08,331.92,333.97,2965494.0
2021-10-25 14:10:00,333.97,336.21,333.92,335.92,2607996.0,333.97,336.21,333.92,335.92,2607996.0
2021-10-25 14:15:00,336.04,338.5,335.91,337.19,2397600.0,336.04,338.5,335.91,337.19,2397600.0
2021-10-25 14:20:00,337.18,339.13,336.53,338.35,1809972.0,337.18,339.13,336.53,338.35,1809972.0
2021-10-25 14:25:00,338.33,341.67,337.99,341.41,2454090.0,338.33,341.67,337.99,341.41,2454090.0
2021-10-25 14:30:00,341.39,345.88,341.0,345.52,3437301.0,341.39,345.88,341.0,345.52,3437301.0
2021-10-25 14:35:00,345.65,348.34,341.9,341.9,4593918.0,345.65,348.34,341.9,341.9,4593918.0
2021-10-25 14:40:00,341.91,342.87,338.73,339.22,3285474.0,341.91,342.87,338.73,339.22,3285474.0
2021-10-25 14:45:00,339.24,340.73,338.16,340.54,2273553.0,339.24,340.73,338.16,340.54,2273553.0
2021-10-25 14:50:00,340.44,340.53,338.4,338.7,1250973.0,340.44,340.53,338.4,338.7,1250973.0
2021-10-25 14:55:00,338.7,341.0,338.04,340.34,1679340.0,338.7,341.0,338.04,340.34,1679340.0
2021-10-25 15:00:00,340.34,340.95,338.19,338.86,1333734.0,340.34,340.95,338.19,338.86,1333734.0
2021-10-25 15:05:00,338.86,340.5,337.93,338.95,1084929.0,338.86,340.5,337.93,338.95,1084929.0
2021-10-25 15:10:00,338.87,339.89,338.17,339.37,913638.0,338.87,339.89,338.17,339.37,913638.0
2021-10-25 15:15:00,339.44,342.16,339.02,342.07,1729365.0,339.44,342.16,339.02,342.07,1729365.0
2021-10-25 15:20:00,342.09,342.76,340.34,340.85,1191405.0,342.09,342.76,340.34,340.85,1191405.0
2021-10-25 15:25:00,340.82,342.27,340.77,342.2,743721.0,340.82,342.27,340.77,342.2,743721.0
2021-10-25 15:30:00,342.29,342.73,341.0,341.17,947658.0,342.29,342.73,341.0,341.17,947658.0
2021-10-25 15:35:00,341.14,342.33,341.1,342.15,771231.0,341.14,342.33,341.1,342.15,771231.0
2021-10-25 15:40:00,342.08,343.0,341.66,342.03,1110774.0,342.08,343.0,341.66,342.03,1110774.0
2021-10-25 15:45:00,341.94,343.56,341.67,343.34,1483629.0,341.94,343.56,341.67,343.34,1483629.0
2021-10-25 15:50:00,343.34,343.4,342.04,342.46,1241868.0,343.34,343.4,342.04,342.46,1241868.0
2021-10-25 15:55:00,342.48,342.67,339.71,341.62,2672169.0,342.48,342.67,339.71,341.62,2672169.0
2021-10-26 09:30:00,341.56,349.67,341.0,345.92,5738223.0,341.56,349.67,341.0,345.92,5738223.0
2021-10-26 09:35:00,345.85,345.93,340.52,345.33,3025206.0,345.85,345.93,340.52,345.33,3025206.0
2021-10-26 09:40:00,345.33,349.03,344.54,348.38,2564871.0,345.33,349.03,344.54,348.38,2564871.0
2021-10-26 09:45:00,348.43,354.42,348.43,352.32,3792141.0,348.43,354.42,348.43,352.32,3792141.0
2021-10-26 09:50:00,352.47,357.85,352.31,356.75,3928974.0,352.47,357.85,352.31,356.75,3928974.0
2021-10-26 09:55:00,356.75,359.0,354.71,357.03,3466593.0,356.75,359.0,354.71,357.03,3466593.0
2021-10-26 10:00:00,357.15,358.31,355.2,355.64,2282571.0,357.15,358.31,355.2,355.64,2282571.0
2021-10-26 10:05:00,355.57,359.67,355.34,358.68,2452260.0,355.57,359.67,355.34,358.68,2452260.0
2021-10-26 10:10:00,358.61,359.83,357.35,358.16,1738194.0,358.61,359.83,357.35,358.16,1738194.0
2021-10-26 10:15:00,358.28,358.67,356.2,358.29,1356132.0,358.28,358.67,356.2,358.29,1356132.0
2021-10-26 10:20:00,358.18,362.3,357.71,361.2,2491632.0,358.18,362.3,357.71,361.2,2491632.0
2021-10-26 10:25:00,361.27,361.32,359.22,360.22,1459833.0,361.27,361.32,359.22,360.22,1459833.0
2021-10-26 10:30:00,360.27,361.0,359.76,359.85,1077912.0,360.27,361.0,359.76,359.85,1077912.0
2021-10-26 10:35:00,359.95,361.47,358.5,360.87,1414875.0,359.95,361.47,358.5,360.87,1414875.0
2021-10-26 10:40:00,360.83,362.67,360.83,361.25,1386921.0,360.83,362.67,360.83,361.25,1386921.0
2021-10-26 10:45:00,361.4,364.53,361.4,364.32,1719285.0,361.4,364.53,361.4,364.32,1719285.0
2021-10-26 10:50:00,364.29,364.98,363.41,363.5,1617084.0,364.29,364.98,363.41,363.5,1617084.0
2021-10-26 10:55:00,363.54,363.94,358.54,359.0,2184690.0,363.54,363.94,358.54,359.0,2184690.0
2021-10-26 11:00:00,359.01,359.84,351.17,351.71,3509580.0,359.01,359.84,351.17,351.71,3509580.0
2021-10-26 11:05:00,351.59,355.0,347.07,350.8,3890442.0,351.59,355.0,347.07,350.8,3890442.0
2021-10-26 11:10:00,350.66,351.63,348.04,348.27,2238186.0,350.66,351.63,348.04,348.27,2238186.0
2021-10-26 11:15:00,348.24,350.67,344.68,348.38,2502642.0,348.24,350.67,344.68,348.38,2502642.0
2021-10-26 11:20:00,348.53,351.32,348.44,351.0,1337220.0,348.53,351.32,348.44,351.0,1337220.0
2021-10-26 11:25:00,351.0,351.0,348.67,349.19,870435.0,351.0,351.0,348.67,349.19,870435.0
2021-10-26 11:30:00,349.17,349.95,342.74,343.05,2068404.0,349.17,349.95,342.74,343.05,2068404.0
2021-10-26 11:35:00,342.97,347.67,342.97,347.62,1811757.0,342.97,347.67,342.97,347.62,1811757.0
2021-10-26 11:40:00,347.6,347.99,344.98,345.13,1148478.0,347.6,347.99,344.98,345.13,1148478.0
2021-10-26 11:45:00,345.06,345.51,342.93,343.15,1769943.0,345.06,345.51,342.93,343.15,1769943.0
2021-10-26 11:50:00,343.05,347.29,342.73,346.94,2064909.0,343.05,347.29,342.73,346.94,2064909.0
2021-10-26 11:55:00,347.04,347.96,343.54,344.57,1401024.0,347.04,347.96,343.54,344.57,1401024.0
2021-10-26 12:00:00,344.39,345.97,344.08,344.42,884697.0,344.39,345.97,344.08,344.42,884697.0
2021-10-26 12:05:00,344.44,345.46,343.65,344.8,726609.0,344.44,345.46,343.65,344.8,726609.0
2021-10-26 12:10:00,344.79,347.11,344.31,346.98,993132.0,344.79,347.11,344.31,346.98,993132.0
2021-10-26 12:15:00,347.21,348.27,346.33,347.38,1002633.0,347.21,348.27,346.33,347.38,1002633.0
2021-10-26 12:20:00,347.42,347.67,345.38,346.29,687999.0,347.42,347.67,345.38,346.29,687999.0
2021-10-26 12:25:00,346.3,346.32,344.89,344.93,581013.0,346.3,346.32,344.89,344.93,581013.0
2021-10-26 12:30:00,344.94,346.32,344.83,345.86,576177.0,344.94,346.32,344.83,345.86,576177.0
2021-10-26 12:35:00,345.92,346.1,341.0,341.17,1532424.0,345.92,346.1,341.0,341.17,1532424.0
2021-10-26 12:40:00,341.03,341.62,338.5,339.06,2285442.0,341.03,341.62,338.5,339.06,2285442.0
2021-10-26 12:45:00,339.01,339.12,334.67,336.37,2719998.0,339.01,339.12,334.67,336.37,2719998.0
2021-10-26 12:50:00,336.35,338.0,333.81,335.48,2415744.0,336.35,338.0,333.81,335.48,2415744.0
2021-10-26 12:55:00,335.55,338.96,335.48,338.8,1510389.0,335.55,338.96,335.48,338.8,1510389.0
2021-10-26 13:00:00,338.83,341.0,338.34,340.91,1772433.0,338.83,341.0,338.34,340.91,1772433.0
2021-10-26 13:05:00,340.95,341.22,339.41,339.86,986124.0,340.95,341.22,339.41,339.86,986124.0
2021-10-26 13:10:00,339.83,339.99,338.2,338.82,837219.0,339.83,339.99,338.2,338.82,837219.0
2021-10-26 13:15:00,338.82,339.51,337.52,337.81,657783.0,338.82,339.51,337.52,337.81,657783.0
2021-10-26 13:20:00,337.75,338.72,335.19,335.46,1203576.0,337.75,338.72,335.19,335.46,1203576.0
2021-10-26 13:25:00,335.43,337.5,335.34,337.01,899010.0,335.43,337.5,335.34,337.01,899010.0
2021-10-26 13:30:00,337.09,340.79,336.33,340.71,1173030.0,337.09,340.79,336.33,340.71,1173030.0
2021-10-26 13:35:00,340.72,342.66,340.71,341.39,1196931.0,340.72,342.66,340.71,341.39,1196931.0
2021-10-26 13:40:00,341.4,341.51,338.87,339.04,693258.0,341.4,341.51,338.87,339.04,693258.0
2021-10-26 13:45:00,339.07,340.27,338.63,339.34,550998.0,339.07,340.27,338.63,339.34,550998.0
2021-10-26 13:50:00,339.44,340.22,339.0,339.23,420018.0,339.44,340.22,339.0,339.23,420018.0
2021-10-26 13:55:00,339.02,340.28,337.65,339.6,563703.0,339.02,340.28,337.65,339.6,563703.0
2021-10-26 14:00:00,339.66,340.59,339.43,339.7,617664.0,339.66,340.59,339.43,339.7,617664.0
2021-10-26 14:05:00,339.67,340.05,338.23,339.08,370302.0,339.67,340.05,338.23,339.08,370302.0
2021-10-26 14:10:00,339.02,339.57,338.39,339.44,376995.0,339.02,339.57,338.39,339.44,376995.0
2021-10-26 14:15:00,339.45,340.0,339.18,339.98,452253.0,339.45,340.0,339.18,339.98,452253.0
2021-10-26 14:20:00,339.95,344.78,339.77,344.67,1353768.0,339.95,344.78,339.77,344.67,1353768.0
2021-10-26 14:25:00,344.65,344.72,343.24,344.41,932787.0,344.65,344.72,343.24,344.41,932787.0
2021-10-26 14:30:00,344.37,346.5,343.96,346.18,1431444.0,344.37,346.5,343.96,346.18,1431444.0
2021-10-26 14:35:00,346.18,346.6,345.1,345.25,942240.0,346.18,346.6,345.1,345.25,942240.0
2021-10-26 14:40:00,345.3,345.3,343.18,343.54,726420.0,345.3,345.3,343.18,343.54,726420.0
2021-10-26 14:45:00,343.5,345.49,343.37,344.43,642267.0,343.5,345.49,343.37,344.43,642267.0
2021-10-26 14:50:00,344.4,346.0,344.3,345.52,580842.0,344.4,346.0,344.3,345.52,580842.0
2021-10-26 14:55:00,345.52,347.9,345.0,347.58,989634.0,345.52,347.9,345.0,347.58,989634.0
2021-10-26 15:00:00,347.55,347.56,344.5,345.14,868140.0,347.55,347.56,344.5,345.14,868140.0
2021-10-26 15:05:00,345.07,346.0,344.79,345.09,540318.0,345.07,346.0,344.79,345.09,540318.0
2021-10-26 15:10:00,345.09,345.49,343.76,344.01,519888.0,345.09,345.49,343.76,344.01,519888.0
2021-10-26 15:15:00,344.05,344.73,341.0,341.21,779112.0,344.05,344.73,341.0,341.21,779112.0
2021-10-26 15:20:00,341.31,342.23,339.68,341.12,1173399.0,341.31,342.23,339.68,341.12,1173399.0
2021-10-26 15:25:00,341.12,342.06,340.76,340.88,542859.0,341.12,342.06,340.76,340.88,542859.0
2021-10-26 15:30:00,340.92,342.0,340.88,341.56,542079.0,340.92,342.0,340.88,341.56,542079.0
2021-10-26 15:35:00,341.71,341.76,340.6,341.48,377151.0,341.71,341.76,340.6,341.48,377151.0
2021-10-26 15:40:00,341.36,341.42,339.35,339.73,637305.0,341.36,341.42,339.35,339.73,637305.0
2021-10-26 15:45:00,339.75,340.33,339.15,339.56,777282.0,339.75,340.33,339.15,339.56,777282.0
2021-10-26 15:50:00,339.51,340.47,337.91,340.07,1052955.0,339.51,340.47,337.91,340.07,1052955.0
2021-10-26 15:55:00,340.05,340.5,339.09,339.35,1233939.0,340.05,340.5,339.09,339.35,1233939.0
2021-10-27 09:30:00,346.55,349.67,345.66,346.33,3818100.0,346.55,349.67,345.66,346.33,3818100.0
2021-10-27 09:35:00,346.21,347.67,345.13,346.61,1598469.0,346.21,347.67,345.13,346.61,1598469.0
2021-10-27 09:40:00,346.58,350.0,344.34,349.83,2246700.0,346.58,350.0,344.34,349.83,2246700.0
2021-10-27 09:45:00,349.93,354.13,348.33,349.35,3124803.0,349.93,354.13,348.33,349.35,3124803.0
2021-10-27 09:50:00,349.46,350.82,348.76,349.88,1819473.0,349.46,350.82,348.76,349.88,1819473.0
2021-10-27 09:55:00,349.88,354.94,348.5,353.55,2584827.0,349.88,354.94,348.5,353.55,2584827.0
2021-10-27 10:00:00,353.6,355.0,351.06,351.6,2257146.0,353.6,355.0,351.06,351.6,2257146.0
2021-10-27 10:05:00,351.61,351.66,348.5,349.41,2249193.0,351.61,351.66,348.5,349.41,2249193.0
2021-10-27 10:10:00,349.39,350.7,346.24,348.09,1970892.0,349.39,350.7,346.24,348.09,1970892.0
2021-10-27 10:15:00,347.86,351.43,347.33,350.77,1511163.0,347.86,351.43,347.33,350.77,1511163.0
2021-10-27 10:20:00,350.77,351.32,349.67,351.15,1105503.0,350.77,351.32,349.67,351.15,1105503.0
2021-10-27 10:25:00,351.08,352.33,350.83,351.87,1144005.0,351.08,352.33,350.83,351.87,1144005.0
2021-10-27 10:30:00,351.83,353.33,349.68,352.43,1300914.0,351.83,353.33,349.68,352.43,1300914.0
2021-10-27 10:35:00,352.45,353.84,351.34,353.06,1100250.0,352.45,353.84,351.34,353.06,1100250.0
2021-10-27 10:40:00,353.01,353.67,352.07,352.46,945930.0,353.01,353.67,352.07,352.46,945930.0
2021-10-27 10:45:00,352.46,354.36,352.35,353.79,1019694.0,352.46,354.36,352.35,353.79,1019694.0
2021-10-27 10:50:00,353.82,355.95,353.52,355.8,1277577.0,353.82,355.95,353.52,355.8,1277577.0
2021-10-27 10:55:00,355.81,356.25,352.52,354.31,1570032.0,355.81,356.25,352.52,354.31,1570032.0
2021-10-27 11:00:00,354.37,356.67,354.08,356.0,1343871.0,354.37,356.67,354.08,356.0,1343871.0
2021-10-27 11:05:00,356.11,356.88,354.5,356.34,1318632.0,356.11,356.88,354.5,356.34,1318632.0
2021-10-27 11:10:00,356.23,356.96,354.37,354.8,944841.0,356.23,356.96,354.37,354.8,944841.0
2021-10-27 11:15:00,354.81,354.82,352.45,353.26,1472208.0,354.81,354.82,352.45,353.26,1472208.0
2021-10-27 11:20:00,353.31,353.49,350.73,351.05,1188930.0,353.31,353.49,350.73,351.05,1188930.0
2021-10-27 11:25:00,351.05,352.53,350.67,352.34,887079.0,351.05,352.53,350.67,352.34,887079.0
2021-10-27 11:30:00,352.4,352.67,350.43,350.62,841296.0,352.4,352.67,350.43,350.62,841296.0
2021-10-27 11:35:00,350.62,350.64,349.25,349.4,1105236.0,350.62,350.64,349.25,349.4,1105236.0
2021-10-27 11:40:00,349.51,352.0,349.43,351.61,858393.0,349.51,352.0,349.43,351.61,858393.0
2021-10-27 11:45:00,351.54,351.76,350.73,350.84,499413.0,351.54,351.76,350.73,350.84,499413.0
2021-10-27 11:50:00,350.83,352.38,350.67,352.27,704766.0,350.83,352.38,350.67,352.27,704766.0
2021-10-27 11:55:00,352.2,352.66,350.73,352.07,594834.0,352.2,352.66,350.73,352.07,594834.0
2021-10-27 12:00:00,352.02,352.49,351.22,352.0,384054.0,352.02,352.49,351.22,352.0,384054.0
2021-10-27 12:05:00,351.81,352.12,351.28,351.68,203991.0,351.81,352.12,351.28,351.68,203991.0
2021-10-27 12:10:00,351.55,351.77,349.58,350.41,568440.0,351.55,351.77,349.58,350.41,568440.0
2021-10-27 12:15:00,350.42,350.57,348.87,350.39,426021.0,350.42,350.57,348.87,350.39,426021.0
2021-10-27 12:20:00,350.42,350.42,348.76,348.8,296535.0,350.42,350.42,348.76,348.8,296535.0
2021-10-27 12:25:00,348.83,348.95,347.51,347.97,659244.0,348.83,348.95,347.51,347.97,659244.0
2021-10-27 12:30:00,348.04,348.78,348.01,348.52,369957.0,348.04,348.78,348.01,348.52,369957.0
2021-10-27 12:35:00,348.54,349.77,348.43,349.49,489717.0,348.54,349.77,348.43,349.49,489717.0
2021-10-27 12:40:00,349.5,349.5,348.7,348.93,209397.0,349.5,349.5,348.7,348.93,209397.0
2021-10-27 12:45:00,348.93,349.05,347.59,348.58,381567.0,348.93,349.05,347.59,348.58,381567.0
2021-10-27 12:50:00,348.63,349.3,348.44,349.05,355644.0,348.63,349.3,348.44,349.05,355644.0
2021-10-27 12:55:00,349.09,349.67,348.86,349.34,336135.0,349.09,349.67,348.86,349.34,336135.0
2021-10-27 13:00:00,349.33,350.83,349.04,350.51,503856.0,349.33,350.83,349.04,350.51,503856.0
2021-10-27 13:05:00,350.41,350.6,349.4,349.51,284817.0,350.41,350.6,349.4,349.51,284817.0
2021-10-27 13:10:00,349.57,349.85,348.84,349.57,312891.0,349.57,349.85,348.84,349.57,312891.0
2021-10-27 13:15:00,349.65,349.97,348.28,348.79,281271.0,349.65,349.97,348.28,348.79,281271.0
2021-10-27 13:20:00,348.83,348.95,347.91,348.88,329472.0,348.83,348.95,347.91,348.88,329472.0
2021-10-27 13:25:00,348.91,349.67,348.23,348.25,248352.0,348.91,349.67,348.23,348.25,248352.0
2021-10-27 13:30:00,348.25,348.82,347.94,348.05,245853.0,348.25,348.82,347.94,348.05,245853.0
2021-10-27 13:35:00,348.06,348.92,347.85,348.67,196059.0,348.06,348.92,347.85,348.67,196059.0
2021-10-27 13:40:00,348.76,350.63,348.7,349.5,678858.0,348.76,350.63,348.7,349.5,678858.0
2021-10-27 13:45:00,349.52,349.86,346.83,346.92,504342.0,349.52,349.86,346.83,346.92,504342.0
2021-10-27 13:50:00,346.97,347.8,346.86,347.24,531678.0,346.97,347.8,346.86,347.24,531678.0
2021-10-27 13:55:00,347.17,347.56,346.33,347.17,539313.0,347.17,347.56,346.33,347.17,539313.0
2021-10-27 14:00:00,347.23,347.28,345.62,346.35,586383.0,347.23,347.28,345.62,346.35,586383.0
2021-10-27 14:05:00,346.46,347.1,346.26,346.77,435708.0,346.46,347.1,346.26,346.77,435708.0
2021-10-27 14:10:00,346.78,347.5,346.72,346.84,246885.0,346.78,347.5,346.72,346.84,246885.0
2021-10-27 14:15:00,346.81,347.0,345.88,346.95,341022.0,346.81,347.0,345.88,346.95,341022.0
2021-10-27 14:20:00,346.95,347.26,346.04,346.97,301179.0,346.95,347.26,346.04,346.97,301179.0
2021-10-27 14:25:00,346.94,347.07,346.24,346.24,273165.0,346.94,347.07,346.24,346.24,273165.0
2021-10-27 14:30:00,346.23,346.35,344.85,344.96,519441.0,346.23,346.35,344.85,344.96,519441.0
2021-10-27 14:35:00,345.03,345.07,343.59,344.69,857070.0,345.03,345.07,343.59,344.69,857070.0
2021-10-27 14:40:00,344.69,345.93,344.59,345.91,610554.0,344.69,345.93,344.59,345.91,610554.0
2021-10-27 14:45:00,345.97,346.48,345.6,346.07,394305.0,345.97,346.48,345.6,346.07,394305.0
2021-10-27 14:50:00,346.07,346.62,345.84,345.97,406026.0,346.07,346.62,345.84,345.97,406026.0
2021-10-27 14:55:00,345.94,347.81,345.9,347.25,720621.0,345.94,347.81,345.9,347.25,720621.0
2021-10-27 15:00:00,347.29,347.59,346.75,346.8,602100.0,347.29,347.59,346.75,346.8,602100.0
2021-10-27 15:05:00,346.81,347.0,345.37,345.45,504588.0,346.81,347.0,345.37,345.45,504588.0
2021-10-27 15:10:00,345.43,345.63,344.44,344.75,815931.0,345.43,345.63,344.44,344.75,815931.0
2021-10-27 15:15:00,344.73,345.33,344.17,344.4,581250.0,344.73,345.33,344.17,344.4,581250.0
2021-10-27 15:20:00,344.4,346.06,344.29,345.99,582780.0,344.4,346.06,344.29,345.99,582780.0
2021-10-27 15:25:00,345.96,346.0,344.67,344.84,335184.0,345.96,346.0,344.67,344.84,335184.0
2021-10-27 15:30:00,344.7,345.6,344.41,345.47,563514.0,344.7,345.6,344.41,345.47,563514.0
2021-10-27 15:35:00,345.46,346.06,345.39,346.03,405318.0,345.46,346.06,345.39,346.03,405318.0
2021-10-27 15:40:00,346.03,347.23,346.0,346.61,642792.0,346.03,347.23,346.0,346.61,642792.0
2021-10-27 15:45:00,346.59,346.63,345.22,345.34,480723.0,346.59,346.63,345.22,345.34,480723.0
2021-10-27 15:50:00,345.34,345.35,344.65,344.99,528969.0,345.34,345.35,344.65,344.99,528969.0
2021-10-27 15:55:00,345.06,346.35,345.03,346.0,967152.0,345.06,346.35,345.03,346.0,967152.0
2021-10-28 09:30:00,356.01,360.33,354.0,355.64,4098351.0,356.01,360.33,354.0,355.64,4098351.0
2021-10-28 09:35:00,355.51,357.49,353.74,356.74,1932660.0,355.51,357.49,353.74,356.74,1932660.0
2021-10-28 09:40:00,356.74,356.8,353.67,354.72,1355736.0,356.74,356.8,353.67,354.72,1355736.0
2021-10-28 09:45:00,354.53,355.82,352.25,354.44,1630857.0,354.53,355.82,352.25,354.44,1630857.0
2021-10-28 09:50:00,354.58,355.55,352.44,353.37,1050366.0,354.58,355.55,352.44,353.37,1050366.0
2021-10-28 09:55:00,353.37,354.18,351.4,353.27,1210593.0,353.37,354.18,351.4,353.27,1210593.0
2021-10-28 10:00:00,353.28,355.83,352.2,353.95,1055577.0,353.28,355.83,352.2,353.95,1055577.0
2021-10-28 10:05:00,353.96,354.13,351.74,353.09,857721.0,353.96,354.13,351.74,353.09,857721.0
2021-10-28 10:10:00,353.0,354.46,352.4,353.81,714657.0,353.0,354.46,352.4,353.81,714657.0
2021-10-28 10:15:00,353.68,355.03,352.63,354.13,796476.0,353.68,355.03,352.63,354.13,796476.0
2021-10-28 10:20:00,354.15,354.87,353.0,353.21,478026.0,354.15,354.87,353.0,353.21,478026.0
2021-10-28 10:25:00,353.23,355.0,352.87,353.45,735789.0,353.23,355.0,352.87,353.45,735789.0
2021-10-28 10:30:00,353.39,355.14,352.96,354.76,622485.0,353.39,355.14,352.96,354.76,622485.0
2021-10-28 10:35:00,354.83,358.0,354.72,355.68,2307975.0,354.83,358.0,354.72,355.68,2307975.0
2021-10-28 10:40:00,355.51,357.5,355.42,356.75,1226829.0,355.51,357.5,355.42,356.75,1226829.0
2021-10-28 10:45:00,356.79,357.89,356.03,356.5,634560.0,356.79,357.89,356.03,356.5,634560.0
2021-10-28 10:50:00,356.58,357.19,356.18,356.22,527445.0,356.58,357.19,356.18,356.22,527445.0
2021-10-28 10:55:00,356.25,356.96,355.5,356.39,476727.0,356.25,356.96,355.5,356.39,476727.0
2021-10-28 11:00:00,356.33,356.95,356.02,356.62,364599.0,356.33,356.95,356.02,356.62,364599.0
2021-10-28 11:05:00,356.58,357.46,356.04,356.61,488337.0,356.58,357.46,356.04,356.61,488337.0
2021-10-28 11:10:00,356.65,357.15,356.2,356.59,428289.0,356.65,357.15,356.2,356.59,428289.0
2021-10-28 11:15:00,356.57,359.16,356.55,358.67,1109700.0,356.57,359.16,356.55,358.67,1109700.0
2021-10-28 11:20:00,358.57,359.03,357.01,357.65,812460.0,358.57,359.03,357.01,357.65,812460.0
2021-10-28 11:25:00,357.6,358.07,356.46,356.75,506787.0,357.6,358.07,356.46,356.75,506787.0
2021-10-28 11:30:00,356.95,356.96,355.84,356.41,501153.0,356.95,356.96,355.84,356.41,501153.0
2021-10-28 11:35:00,356.41,357.45,356.18,356.93,402225.0,356.41,357.45,356.18,356.93,402225.0
2021-10-28 11:40:00,356.92,357.59,356.41,357.42,341577.0,356.92,357.59,356.41,357.42,341577.0
2021-10-28 11:45:00,357.35,358.33,356.86,357.0,499479.0,357.35,358.33,356.86,357.0,499479.0
2021-10-28 11:50:00,357.02,357.67,356.37,357.47,373326.0,357.02,357.67,356.37,357.47,373326.0
2021-10-28 11:55:00,357.47,358.0,357.15,357.4,386103.0,357.47,358.0,357.15,357.4,386103.0
2021-10-28 12:00:00,357.4,357.93,356.34,356.39,486891.0,357.4,357.93,356.34,356.39,486891.0
2021-10-28 12:05:00,356.34,357.0,356.06,356.82,482697.0,356.34,357.0,356.06,356.82,482697.0
2021-10-28 12:10:00,356.78,356.91,354.78,355.23,680529.0,356.78,356.91,354.78,355.23,680529.0
2021-10-28 12:15:00,355.23,358.07,355.0,358.06,942441.0,355.23,358.07,355.0,358.06,942441.0
2021-10-28 12:20:00,357.95,359.33,357.53,358.84,1157460.0,357.95,359.33,357.53,358.84,1157460.0
2021-10-28 12:25:00,358.85,359.9,358.62,358.79,976524.0,358.85,359.9,358.62,358.79,976524.0
2021-10-28 12:30:00,358.98,359.17,357.64,358.5,652119.0,358.98,359.17,357.64,358.5,652119.0
2021-10-28 12:35:00,358.6,359.63,358.49,359.42,615693.0,358.6,359.63,358.49,359.42,615693.0
2021-10-28 12:40:00,359.41,359.88,357.92,358.3,639996.0,359.41,359.88,357.92,358.3,639996.0
2021-10-28 12:45:00,358.36,358.36,357.06,357.54,489372.0,358.36,358.36,357.06,357.54,489372.0
2021-10-28 12:50:00,357.38,357.61,356.68,357.1,402348.0,357.38,357.61,356.68,357.1,402348.0
2021-10-28 12:55:00,357.24,357.33,355.33,356.6,670239.0,357.24,357.33,355.33,356.6,670239.0
2021-10-28 13:00:00,356.58,357.33,356.33,357.03,349926.0,356.58,357.33,356.33,357.03,349926.0
2021-10-28 13:05:00,357.15,357.18,356.8,356.84,215712.0,357.15,357.18,356.8,356.84,215712.0
2021-10-28 13:10:00,356.87,358.0,356.67,357.52,417156.0,356.87,358.0,356.67,357.52,417156.0
2021-10-28 13:15:00,357.46,358.04,356.79,357.1,271071.0,357.46,358.04,356.79,357.1,271071.0
2021-10-28 13:20:00,357.01,357.76,356.9,357.37,120375.0,357.01,357.76,356.9,357.37,120375.0
2021-10-28 13:25:00,357.48,358.13,357.33,357.72,273030.0,357.48,358.13,357.33,357.72,273030.0
2021-10-28 13:30:00,357.75,357.97,357.41,357.52,196419.0,357.75,357.97,357.41,357.52,196419.0
2021-10-28 13:35:00,357.52,357.67,357.03,357.12,218544.0,357.52,357.67,357.03,357.12,218544.0
2021-10-28 13:40:00,357.17,357.17,356.68,356.85,242049.0,357.17,357.17,356.68,356.85,242049.0
2021-10-28 13:45:00,356.78,356.86,355.86,356.16,350517.0,356.78,356.86,355.86,356.16,350517.0
2021-10-28 13:50:00,356.15,356.69,355.87,356.3,296958.0,356.15,356.69,355.87,356.3,296958.0
2021-10-28 13:55:00,356.33,356.85,356.03,356.63,271500.0,356.33,356.85,356.03,356.63,271500.0
2021-10-28 14:00:00,356.53,356.82,356.37,356.59,166857.0,356.53,356.82,356.37,356.59,166857.0
2021-10-28 14:05:00,356.57,356.62,356.1,356.6,134334.0,356.57,356.62,356.1,356.6,134334.0
2021-10-28 14:10:00,356.57,356.71,356.22,356.47,133914.0,356.57,356.71,356.22,356.47,133914.0
2021-10-28 14:15:00,356.5,357.05,356.49,356.89,214125.0,356.5,357.05,356.49,356.89,214125.0
2021-10-28 14:20:00,356.96,357.03,356.6,356.97,192168.0,356.96,357.03,356.6,356.97,192168.0
2021-10-28 14:25:00,356.97,358.01,356.97,357.64,433122.0,356.97,358.01,356.97,357.64,433122.0
2021-10-28 14:30:00,357.59,357.75,356.81,356.95,264642.0,357.59,357.75,356.81,356.95,264642.0
2021-10-28 14:35:00,356.97,357.25,356.61,356.63,209922.0,356.97,357.25,356.61,356.63,209922.0
2021-10-28 14:40:00,356.67,356.72,355.37,355.8,446067.0,356.67,356.72,355.37,355.8,446067.0
2021-10-28 14:45:00,355.81,356.53,355.73,356.38,409788.0,355.81,356.53,355.73,356.38,409788.0
2021-10-28 14:50:00,356.41,356.5,355.52,356.11,245430.0,356.41,356.5,355.52,356.11,245430.0
2021-10-28 14:55:00,356.16,357.05,355.99,356.83,310893.0,356.16,357.05,355.99,356.83,310893.0
2021-10-28 15:00:00,356.81,357.01,356.42,356.74,170985.0,356.81,357.01,356.42,356.74,170985.0
2021-10-28 15:05:00,356.79,357.33,356.52,357.33,168798.0,356.79,357.33,356.52,357.33,168798.0
2021-10-28 15:10:00,357.33,357.33,356.24,356.33,232122.0,357.33,357.33,356.24,356.33,232122.0
2021-10-28 15:15:00,356.38,357.33,356.35,357.0,243693.0,356.38,357.33,356.35,357.0,243693.0
2021-10-28 15:20:00,356.94,357.03,356.2,356.75,297702.0,356.94,357.03,356.2,356.75,297702.0
2021-10-28 15:25:00,356.81,357.14,356.44,356.64,212688.0,356.81,357.14,356.44,356.64,212688.0
2021-10-28 15:30:00,356.58,357.24,356.5,356.5,196866.0,356.58,357.24,356.5,356.5,196866.0
2021-10-28 15:35:00,356.5,356.89,356.44,356.56,185424.0,356.5,356.89,356.44,356.56,185424.0
2021-10-28 15:40:00,356.5,356.71,355.9,355.93,295002.0,356.5,356.71,355.9,355.93,295002.0
2021-10-28 15:45:00,355.9,356.39,355.83,356.36,230826.0,355.9,356.39,355.83,356.36,230826.0
2021-10-28 15:50:00,356.36,358.93,356.35,358.62,1088295.0,356.36,358.93,356.35,358.62,1088295.0
2021-10-28 15:55:00,358.65,359.25,358.46,359.03,1132770.0,358.65,359.25,358.46,359.03,1132770.0
2021-10-29 09:30:00,360.47,361.56,357.73,358.93,2157321.0,360.47,361.56,357.73,358.93,2157321.0
2021-10-29 09:35:00,359.02,360.44,357.96,359.12,1257231.0,359.02,360.44,357.96,359.12,1257231.0
2021-10-29 09:40:00,359.0,360.67,357.83,360.13,1078305.0,359.0,360.67,357.83,360.13,1078305.0
2021-10-29 09:45:00,360.19,364.59,359.15,362.4,2293947.0,360.19,364.59,359.15,362.4,2293947.0
2021-10-29 09:50:00,362.36,365.55,362.13,363.41,1868385.0,362.36,365.55,362.13,363.41,1868385.0
2021-10-29 09:55:00,363.4,365.66,363.1,365.55,1221138.0,363.4,365.66,363.1,365.55,1221138.0
2021-10-29 10:00:00,365.57,365.66,363.66,364.74,1144935.0,365.57,365.66,363.66,364.74,1144935.0
2021-10-29 10:05:00,364.74,366.67,364.58,365.83,2207022.0,364.74,366.67,364.58,365.83,2207022.0
2021-10-29 10:10:00,365.88,366.17,362.36,362.91,1686390.0,365.88,366.17,362.36,362.91,1686390.0
2021-10-29 10:15:00,363.0,363.85,361.1,362.68,1357197.0,363.0,363.85,361.1,362.68,1357197.0
2021-10-29 10:20:00,362.49,363.98,361.67,362.32,1098387.0,362.49,363.98,361.67,362.32,1098387.0
2021-10-29 10:25:00,362.17,363.95,362.17,362.8,599694.0,362.17,363.95,362.17,362.8,599694.0
2021-10-29 10:30:00,362.92,363.91,362.57,363.55,766383.0,362.92,363.91,362.57,363.55,766383.0
2021-10-29 10:35:00,363.53,363.81,362.2,363.54,805896.0,363.53,363.81,362.2,363.54,805896.0
2021-10-29 10:40:00,363.59,364.47,362.83,363.26,853020.0,363.59,364.47,362.83,363.26,853020.0
2021-10-29 10:45:00,363.34,363.88,362.77,363.66,475614.0,363.34,363.88,362.77,363.66,475614.0
2021-10-29 10:50:00,363.65,364.96,363.52,364.59,876930.0,363.65,364.96,363.52,364.59,876930.0
2021-10-29 10:55:00,364.6,364.6,363.19,363.25,535335.0,364.6,364.6,363.19,363.25,535335.0
2021-10-29 11:00:00,363.33,363.54,362.42,363.21,607917.0,363.33,363.54,362.42,363.21,607917.0
2021-10-29 11:05:00,363.27,363.62,362.7,362.94,319473.0,363.27,363.62,362.7,362.94,319473.0
2021-10-29 11:10:00,362.99,363.16,362.29,362.86,446598.0,362.99,363.16,362.29,362.86,446598.0
2021-10-29 11:15:00,362.95,363.47,362.29,362.95,543561.0,362.95,363.47,362.29,362.95,543561.0
2021-10-29 11:20:00,363.01,364.19,362.98,363.8,476895.0,363.01,364.19,362.98,363.8,476895.0
2021-10-29 11:25:00,363.76,364.1,363.33,363.79,301401.0,363.76,364.1,363.33,363.79,301401.0
2021-10-29 11:30:00,363.79,363.83,362.97,363.23,328005.0,363.79,363.83,362.97,363.23,328005.0
2021-10-29 11:35:00,363.18,363.84,363.02,363.17,250938.0,363.18,363.84,363.02,363.17,250938.0
2021-10-29 11:40:00,363.18,363.99,362.93,363.91,292848.0,363.18,363.99,362.93,363.91,292848.0
2021-10-29 11:45:00,363.94,366.0,362.87,363.75,1619469.0,363.94,366.0,362.87,363.75,1619469.0
2021-10-29 11:50:00,363.68,364.0,363.17,363.76,274086.0,363.68,364.0,363.17,363.76,274086.0
2021-10-29 11:55:00,363.79,364.0,363.37,363.52,189708.0,363.79,364.0,363.37,363.52,189708.0
2021-10-29 12:00:00,363.52,364.08,363.52,364.0,188196.0,363.52,364.08,363.52,364.0,188196.0
2021-10-29 12:05:00,364.1,365.23,364.1,364.65,529689.0,364.1,365.23,364.1,364.65,529689.0
2021-10-29 12:10:00,364.64,364.98,364.27,364.49,299868.0,364.64,364.98,364.27,364.49,299868.0
2021-10-29 12:15:00,364.44,364.67,364.26,364.4,235863.0,364.44,364.67,364.26,364.4,235863.0
2021-10-29 12:20:00,364.44,364.96,364.22,364.26,301269.0,364.44,364.96,364.22,364.26,301269.0
2021-10-29 12:25:00,364.25,364.5,363.7,364.12,330693.0,364.25,364.5,363.7,364.12,330693.0
2021-10-29 12:30:00,364.09,364.33,364.0,364.12,131934.0,364.09,364.33,364.0,364.12,131934.0
2021-10-29 12:35:00,364.23,364.98,363.66,364.5,353670.0,364.23,364.98,363.66,364.5,353670.0
2021-10-29 12:40:00,364.48,364.7,364.27,364.58,164586.0,364.48,364.7,364.27,364.58,164586.0
2021-10-29 12:45:00,364.53,365.6,364.4,365.19,395172.0,364.53,365.6,364.4,365.19,395172.0
2021-10-29 12:50:00,365.22,365.26,364.53,364.8,247920.0,365.22,365.26,364.53,364.8,247920.0
2021-10-29 12:55:00,364.8,365.33,364.67,365.12,216231.0,364.8,365.33,364.67,365.12,216231.0
2021-10-29 13:00:00,365.23,366.67,364.84,365.86,684297.0,365.23,366.67,364.84,365.86,684297.0
2021-10-29 13:05:00,365.99,366.26,365.02,365.11,439761.0,365.99,366.26,365.02,365.11,439761.0
2021-10-29 13:10:00,365.08,366.16,365.08,366.16,275094.0,365.08,366.16,365.08,366.16,275094.0
2021-10-29 13:15:00,366.12,366.56,365.8,366.3,557373.0,366.12,366.56,365.8,366.3,557373.0
2021-10-29 13:20:00,366.29,368.62,366.28,367.13,1691004.0,366.29,368.62,366.28,367.13,1691004.0
2021-10-29 13:25:00,367.16,368.0,366.97,367.27,534183.0,367.16,368.0,366.97,367.27,534183.0
2021-10-29 13:30:00,367.32,367.67,365.4,365.49,808959.0,367.32,367.67,365.4,365.49,808959.0
2021-10-29 13:35:00,365.55,366.15,365.01,365.93,405252.0,365.55,366.15,365.01,365.93,405252.0
2021-10-29 13:40:00,365.94,366.29,365.47,365.56,290079.0,365.94,366.29,365.47,365.56,290079.0
2021-10-29 13:45:00,365.47,365.57,364.93,365.26,316140.0,365.47,365.57,364.93,365.26,316140.0
2021-10-29 13:50:00,365.3,366.44,365.25,366.29,343233.0,365.3,366.44,365.25,366.29,343233.0
2021-10-29 13:55:00,366.26,366.37,365.03,365.52,363936.0,366.26,366.37,365.03,365.52,363936.0
2021-10-29 14:00:00,365.56,365.88,365.21,365.71,238833.0,365.56,365.88,365.21,365.71,238833.0
2021-10-29 14:05:00,365.82,366.81,365.69,366.56,452655.0,365.82,366.81,365.69,366.56,452655.0
2021-10-29 14:10:00,366.48,367.13,366.1,366.35,505674.0,366.48,367.13,366.1,366.35,505674.0
2021-10-29 14:15:00,366.42,366.9,366.28,366.5,289437.0,366.42,366.9,366.28,366.5,289437.0
2021-10-29 14:20:00,366.57,366.69,365.84,366.17,257058.0,366.57,366.69,365.84,366.17,257058.0
2021-10-29 14:25:00,366.26,366.37,365.33,365.59,399666.0,366.26,366.37,365.33,365.59,399666.0
2021-10-29 14:30:00,365.56,365.56,364.33,364.93,652671.0,365.56,365.56,364.33,364.93,652671.0
2021-10-29 14:35:00,364.98,365.82,364.98,365.73,234471.0,364.98,365.82,364.98,365.73,234471.0
2021-10-29 14:40:00,365.81,365.89,365.5,365.65,221502.0,365.81,365.89,365.5,365.65,221502.0
2021-10-29 14:45:00,365.69,365.97,365.19,365.75,271764.0,365.69,365.97,365.19,365.75,271764.0
2021-10-29 14:50:00,365.62,365.87,365.4,365.67,197718.0,365.62,365.87,365.4,365.67,197718.0
2021-10-29 14:55:00,365.69,366.55,365.59,366.49,414228.0,365.69,366.55,365.59,366.49,414228.0
2021-10-29 15:00:00,366.46,366.5,365.55,366.1,316860.0,366.46,366.5,365.55,366.1,316860.0
2021-10-29 15:05:00,366.07,366.78,366.0,366.36,546246.0,366.07,366.78,366.0,366.36,546246.0
2021-10-29 15:10:00,366.42,366.75,365.95,366.69,370818.0,366.42,366.75,365.95,366.69,370818.0
2021-10-29 15:15:00,366.75,367.09,366.34,366.88,517503.0,366.75,367.09,366.34,366.88,517503.0
2021-10-29 15:20:00,366.91,367.33,366.43,366.43,620790.0,366.91,367.33,366.43,366.43,620790.0
2021-10-29 15:25:00,366.43,367.0,366.34,366.86,423456.0,366.43,367.0,366.34,366.86,423456.0
2021-10-29 15:30:00,366.84,367.22,366.71,367.12,366045.0,366.84,367.22,366.71,367.12,366045.0
2021-10-29 15:35:00,367.14,367.26,366.92,367.09,389094.0,367.14,367.26,366.92,367.09,389094.0
2021-10-29 15:40:00,367.13,367.8,367.09,367.52,884946.0,367.13,367.8,367.09,367.52,884946.0
2021-10-29 15:45:00,367.53,368.26,367.46,368.19,1012923.0,367.53,368.26,367.46,368.19,1012923.0
2021-10-29 15:50:00,368.15,370.31,368.06,370.25,2257656.0,368.15,370.31,368.06,370.25,2257656.0
2021-10-29 15:55:00,370.28,371.74,370.1,371.39,2704707.0,370.28,371.74,370.1,371.39,2704707.0
2021-11-01 09:30:00,381.67,383.33,377.06,377.69,4022442.0,381.67,383.33,377.06,377.69,4022442.0
2021-11-01 09:35:00,377.69,379.23,373.83,374.4,2924250.0,377.69,379.23,373.83,374.4,2924250.0
2021-11-01 09:40:00,374.41,378.29,372.89,377.54,1943442.0,374.41,378.29,372.89,377.54,1943442.0
2021-11-01 09:45:00,377.85,379.58,377.22,379.08,1714314.0,377.85,379.58,377.22,379.08,1714314.0
2021-11-01 09:50:00,379.02,380.67,377.17,380.14,2236884.0,379.02,380.67,377.17,380.14,2236884.0
2021-11-01 09:55:00,380.2,380.2,374.24,376.02,2594922.0,380.2,380.2,374.24,376.02,2594922.0
2021-11-01 10:00:00,376.02,377.13,374.34,374.86,1710021.0,376.02,377.13,374.34,374.86,1710021.0
2021-11-01 10:05:00,374.74,378.0,374.67,376.41,1620591.0,374.74,378.0,374.67,376.41,1620591.0
2021-11-01 10:10:00,376.42,377.34,374.25,376.0,1357416.0,376.42,377.34,374.25,376.0,1357416.0
2021-11-01 10:15:00,375.86,377.22,374.67,375.63,1281774.0,375.86,377.22,374.67,375.63,1281774.0
2021-11-01 10:20:00,375.58,377.94,375.33,376.66,993789.0,375.58,377.94,375.33,376.66,993789.0
2021-11-01 10:25:00,376.76,378.83,376.67,378.46,1319070.0,376.76,378.83,376.67,378.46,1319070.0
2021-11-01 10:30:00,378.43,379.09,377.52,378.24,948339.0,378.43,379.09,377.52,378.24,948339.0
2021-11-01 10:35:00,378.28,380.23,378.15,380.07,1033677.0,378.28,380.23,378.15,380.07,1033677.0
2021-11-01 10:40:00,380.1,381.0,378.58,379.98,1009842.0,380.1,381.0,378.58,379.98,1009842.0
2021-11-01 10:45:00,379.98,382.59,379.85,382.49,1184193.0,379.98,382.59,379.85,382.49,1184193.0
2021-11-01 10:50:00,382.47,384.83,382.37,383.81,2057904.0,382.47,384.83,382.37,383.81,2057904.0
2021-11-01 10:55:00,383.74,384.57,382.52,383.22,1237626.0,383.74,384.57,382.52,383.22,1237626.0
2021-11-01 11:00:00,383.31,384.8,383.0,383.43,906624.0,383.31,384.8,383.0,383.43,906624.0
2021-11-01 11:05:00,383.44,386.07,383.25,385.01,1115460.0,383.44,386.07,383.25,385.01,1115460.0
2021-11-01 11:10:00,385.04,385.64,384.12,384.89,812874.0,385.04,385.64,384.12,384.89,812874.0
2021-11-01 11:15:00,385.01,385.69,384.44,384.65,630528.0,385.01,385.69,384.44,384.65,630528.0
2021-11-01 11:20:00,384.6,386.91,384.33,386.58,1224450.0,384.6,386.91,384.33,386.58,1224450.0
2021-11-01 11:25:00,386.51,387.46,386.0,387.13,770097.0,386.51,387.46,386.0,387.13,770097.0
2021-11-01 11:30:00,387.07,387.21,385.37,385.42,710766.0,387.07,387.21,385.37,385.42,710766.0
2021-11-01 11:35:00,385.39,387.88,384.75,387.82,1067211.0,385.39,387.88,384.75,387.82,1067211.0
2021-11-01 11:40:00,387.83,387.83,386.75,387.43,659790.0,387.83,387.83,386.75,387.43,659790.0
2021-11-01 11:45:00,387.44,389.7,387.36,389.67,1402992.0,387.44,389.7,387.36,389.67,1402992.0
2021-11-01 11:50:00,389.63,389.83,387.5,387.59,1328775.0,389.63,389.83,387.5,387.59,1328775.0
2021-11-01 11:55:00,387.59,389.15,387.4,389.11,764898.0,387.59,389.15,387.4,389.11,764898.0
2021-11-01 12:00:00,389.07,389.56,388.17,388.39,768711.0,389.07,389.56,388.17,388.39,768711.0
2021-11-01 12:05:00,388.4,390.32,388.34,390.2,782517.0,388.4,390.32,388.34,390.2,782517.0
2021-11-01 12:10:00,390.04,391.42,390.0,391.13,1392282.0,390.04,391.42,390.0,391.13,1392282.0
2021-11-01 12:15:00,391.04,391.89,390.0,390.26,1415235.0,391.04,391.89,390.0,390.26,1415235.0
2021-11-01 12:20:00,390.24,391.01,389.26,389.43,1027245.0,390.24,391.01,389.26,389.43,1027245.0
2021-11-01 12:25:00,389.34,390.3,388.83,390.01,859701.0,389.34,390.3,388.83,390.01,859701.0
2021-11-01 12:30:00,390.06,390.9,389.02,390.55,838947.0,390.06,390.9,389.02,390.55,838947.0
2021-11-01 12:35:00,390.53,392.37,390.25,392.03,983076.0,390.53,392.37,390.25,392.03,983076.0
2021-11-01 12:40:00,391.98,392.66,391.74,392.48,900822.0,391.98,392.66,391.74,392.48,900822.0
2021-11-01 12:45:00,392.42,393.15,391.93,392.99,737034.0,392.42,393.15,391.93,392.99,737034.0
2021-11-01 12:50:00,393.0,393.33,391.85,392.28,729111.0,393.0,393.33,391.85,392.28,729111.0
2021-11-01 12:55:00,392.27,393.94,392.0,393.77,854022.0,392.27,393.94,392.0,393.77,854022.0
2021-11-01 13:00:00,393.75,397.83,393.71,396.17,2164734.0,393.75,397.83,393.71,396.17,2164734.0
2021-11-01 13:05:00,396.1,396.5,393.6,393.81,1507023.0,396.1,396.5,393.6,393.81,1507023.0
2021-11-01 13:10:00,393.82,395.53,393.79,395.08,1065633.0,393.82,395.53,393.79,395.08,1065633.0
2021-11-01 13:15:00,395.33,395.54,393.23,393.99,969513.0,395.33,395.54,393.23,393.99,969513.0
2021-11-01 13:20:00,393.99,394.57,393.01,393.46,977637.0,393.99,394.57,393.01,393.46,977637.0
2021-11-01 13:25:00,393.38,393.62,390.4,390.8,1487445.0,393.38,393.62,390.4,390.8,1487445.0
2021-11-01 13:30:00,390.77,392.16,390.17,391.91,1013985.0,390.77,392.16,390.17,391.91,1013985.0
2021-11-01 13:35:00,391.9,392.99,391.72,392.61,763263.0,391.9,392.99,391.72,392.61,763263.0
2021-11-01 13:40:00,392.57,392.58,390.6,391.3,741447.0,392.57,392.58,390.6,391.3,741447.0
2021-11-01 13:45:00,391.29,392.58,390.67,391.37,679869.0,391.29,392.58,390.67,391.37,679869.0
2021-11-01 13:50:00,391.29,391.7,390.48,390.63,731169.0,391.29,391.7,390.48,390.63,731169.0
2021-11-01 13:55:00,390.67,391.7,390.67,390.89,750504.0,390.67,391.7,390.67,390.89,750504.0
2021-11-01 14:00:00,390.84,391.71,390.54,391.08,708777.0,390.84,391.71,390.54,391.08,708777.0
2021-11-01 14:05:00,391.1,391.7,390.61,391.05,530871.0,391.1,391.7,390.61,391.05,530871.0
2021-11-01 14:10:00,391.14,392.96,388.71,389.19,1423209.0,391.14,392.96,388.71,389.19,1423209.0
2021-11-01 14:15:00,389.16,389.58,387.4,388.15,1224120.0,389.16,389.58,387.4,388.15,1224120.0
2021-11-01 14:20:00,388.16,390.48,387.91,389.51,1020576.0,388.16,390.48,387.91,389.51,1020576.0
2021-11-01 14:25:00,389.57,390.33,388.7,389.02,575904.0,389.57,390.33,388.7,389.02,575904.0
2021-11-01 14:30:00,388.99,390.29,388.67,389.33,553779.0,388.99,390.29,388.67,389.33,553779.0
2021-11-01 14:35:00,389.42,390.46,388.88,389.41,366933.0,389.42,390.46,388.88,389.41,366933.0
2021-11-01 14:40:00,389.31,391.0,388.83,390.69,464091.0,389.31,391.0,388.83,390.69,464091.0
2021-11-01 14:45:00,390.83,393.17,390.67,392.62,1040724.0,390.83,393.17,390.67,392.62,1040724.0
2021-11-01 14:50:00,392.51,394.78,392.39,394.1,1124973.0,392.51,394.78,392.39,394.1,1124973.0
2021-11-01 14:55:00,394.04,394.63,393.45,393.87,781812.0,394.04,394.63,393.45,393.87,781812.0
2021-11-01 15:00:00,393.85,395.33,393.46,394.54,823185.0,393.85,395.33,393.46,394.54,823185.0
2021-11-01 15:05:00,394.6,395.59,394.37,395.03,758754.0,394.6,395.59,394.37,395.03,758754.0
2021-11-01 15:10:00,395.09,396.53,394.98,396.12,1153632.0,395.09,396.53,394.98,396.12,1153632.0
2021-11-01 15:15:00,396.19,396.24,394.77,395.2,732261.0,396.19,396.24,394.77,395.2,732261.0
2021-11-01 15:20:00,395.19,395.28,394.2,394.95,678099.0,395.19,395.28,394.2,394.95,678099.0
2021-11-01 15:25:00,395.0,397.0,394.97,397.0,1430583.0,395.0,397.0,394.97,397.0,1430583.0
2021-11-01 15:30:00,396.89,398.59,396.67,398.4,1613034.0,396.89,398.59,396.67,398.4,1613034.0
2021-11-01 15:35:00,398.37,399.07,397.27,398.3,1443342.0,398.37,399.07,397.27,398.3,1443342.0
2021-11-01 15:40:00,398.28,398.49,397.38,397.57,1331457.0,398.28,398.49,397.38,397.57,1331457.0
2021-11-01 15:45:00,397.55,398.66,396.8,398.53,1325025.0,397.55,398.66,396.8,398.53,1325025.0
2021-11-01 15:50:00,398.56,400.67,397.67,399.34,3038409.0,398.56,400.67,397.67,399.34,3038409.0
2021-11-01 15:55:00,399.82,403.25,399.81,403.16,4160943.0,399.82,403.25,399.81,403.16,4160943.0
2021-11-02 09:30:00,386.5,388.51,382.0,385.57,4982751.0,386.5,388.51,382.0,385.57,4982751.0
2021-11-02 09:35:00,385.66,392.67,385.17,392.53,2693301.0,385.66,392.67,385.17,392.53,2693301.0
2021-11-02 09:40:00,392.34,398.57,392.22,398.19,3655836.0,392.34,398.57,392.22,398.19,3655836.0
2021-11-02 09:45:00,398.02,402.25,395.01,401.12,3788142.0,398.02,402.25,395.01,401.12,3788142.0
2021-11-02 09:50:00,401.31,402.86,398.76,400.48,2337261.0,401.31,402.86,398.76,400.48,2337261.0
2021-11-02 09:55:00,400.46,401.65,395.57,396.39,2144283.0,400.46,401.65,395.57,396.39,2144283.0
2021-11-02 10:00:00,396.59,398.83,395.78,397.05,1256166.0,396.59,398.83,395.78,397.05,1256166.0
2021-11-02 10:05:00,397.03,397.88,393.81,393.83,1513632.0,397.03,397.88,393.81,393.83,1513632.0
2021-11-02 10:10:00,393.89,394.31,389.6,391.08,1909623.0,393.89,394.31,389.6,391.08,1909623.0
2021-11-02 10:15:00,391.06,395.72,390.89,395.0,1575237.0,391.06,395.72,390.89,395.0,1575237.0
2021-11-02 10:20:00,394.9,401.22,394.89,398.45,2309436.0,394.9,401.22,394.89,398.45,2309436.0
2021-11-02 10:25:00,398.5,401.95,397.33,400.77,1939833.0,398.5,401.95,397.33,400.77,1939833.0
2021-11-02 10:30:00,400.81,400.82,397.82,397.96,852903.0,400.81,400.82,397.82,397.96,852903.0
2021-11-02 10:35:00,397.95,398.75,397.13,397.94,826884.0,397.95,398.75,397.13,397.94,826884.0
2021-11-02 10:40:00,397.98,398.0,394.28,395.77,944586.0,397.98,398.0,394.28,395.77,944586.0
2021-11-02 10:45:00,395.85,396.67,394.07,396.01,786345.0,395.85,396.67,394.07,396.01,786345.0
2021-11-02 10:50:00,396.15,396.67,395.33,395.86,556155.0,396.15,396.67,395.33,395.86,556155.0
2021-11-02 10:55:00,395.84,396.25,392.59,393.19,999927.0,395.84,396.25,392.59,393.19,999927.0
2021-11-02 11:00:00,393.19,394.79,392.04,393.95,704391.0,393.19,394.79,392.04,393.95,704391.0
2021-11-02 11:05:00,394.04,394.04,391.84,393.3,576774.0,394.04,394.04,391.84,393.3,576774.0
2021-11-02 11:10:00,393.33,394.67,393.12,393.7,503763.0,393.33,394.67,393.12,393.7,503763.0
2021-11-02 11:15:00,393.78,394.16,392.05,392.46,385047.0,393.78,394.16,392.05,392.46,385047.0
2021-11-02 11:20:00,392.47,393.16,391.67,392.62,482859.0,392.47,393.16,391.67,392.62,482859.0
2021-11-02 11:25:00,392.67,393.0,390.93,392.47,905313.0,392.67,393.0,390.93,392.47,905313.0
2021-11-02 11:30:00,392.37,392.4,389.12,389.18,748932.0,392.37,392.4,389.12,389.18,748932.0
2021-11-02 11:35:00,389.1,391.33,388.72,388.94,686328.0,389.1,391.33,388.72,388.94,686328.0
2021-11-02 11:40:00,388.91,393.67,388.74,390.96,563607.0,388.91,393.67,388.74,390.96,563607.0
2021-11-02 11:45:00,391.18,393.37,391.05,392.76,707832.0,391.18,393.37,391.05,392.76,707832.0
2021-11-02 11:50:00,392.86,393.64,390.67,391.09,816201.0,392.86,393.64,390.67,391.09,816201.0
2021-11-02 11:55:00,391.02,392.44,390.17,390.47,465723.0,391.02,392.44,390.17,390.47,465723.0
2021-11-02 12:00:00,390.33,390.67,389.0,390.45,471891.0,390.33,390.67,389.0,390.45,471891.0
2021-11-02 12:05:00,390.53,390.67,388.64,388.76,452910.0,390.53,390.67,388.64,388.76,452910.0
2021-11-02 12:10:00,388.95,389.79,388.02,388.3,528744.0,388.95,389.79,388.02,388.3,528744.0
2021-11-02 12:15:00,388.3,389.0,387.31,387.37,457185.0,388.3,389.0,387.31,387.37,457185.0
2021-11-02 12:20:00,387.54,389.26,387.33,389.01,453600.0,387.54,389.26,387.33,389.01,453600.0
2021-11-02 12:25:00,389.04,389.27,387.0,387.55,419571.0,389.04,389.27,387.0,387.55,419571.0
2021-11-02 12:30:00,387.52,387.78,384.63,384.67,901089.0,387.52,387.78,384.63,384.67,901089.0
2021-11-02 12:35:00,384.79,386.18,384.22,384.38,693414.0,384.79,386.18,384.22,384.38,693414.0
2021-11-02 12:40:00,384.44,387.74,384.31,387.05,604086.0,384.44,387.74,384.31,387.05,604086.0
2021-11-02 12:45:00,387.18,388.59,387.04,388.0,578202.0,387.18,388.59,387.04,388.0,578202.0
2021-11-02 12:50:00,388.15,390.57,387.34,390.26,726051.0,388.15,390.57,387.34,390.26,726051.0
2021-11-02 12:55:00,390.21,390.67,389.01,389.47,646098.0,390.21,390.67,389.01,389.47,646098.0
2021-11-02 13:00:00,389.46,389.84,387.09,388.28,540306.0,389.46,389.84,387.09,388.28,540306.0
2021-11-02 13:05:00,388.19,388.33,386.39,387.57,319788.0,388.19,388.33,386.39,387.57,319788.0
2021-11-02 13:10:00,387.64,388.48,387.22,387.53,270024.0,387.64,388.48,387.22,387.53,270024.0
2021-11-02 13:15:00,387.61,388.93,387.09,388.45,301299.0,387.61,388.93,387.09,388.45,301299.0
2021-11-02 13:20:00,388.43,390.82,388.43,389.92,666492.0,388.43,390.82,388.43,389.92,666492.0
2021-11-02 13:25:00,389.83,389.94,387.99,388.68,297621.0,389.83,389.94,387.99,388.68,297621.0
2021-11-02 13:30:00,388.61,389.3,387.84,388.75,208479.0,388.61,389.3,387.84,388.75,208479.0
2021-11-02 13:35:00,388.66,388.69,387.33,387.97,333054.0,388.66,388.69,387.33,387.97,333054.0
2021-11-02 13:40:00,387.89,388.67,387.79,388.37,199263.0,387.89,388.67,387.79,388.37,199263.0
2021-11-02 13:45:00,388.42,388.6,386.67,386.86,303570.0,388.42,388.6,386.67,386.86,303570.0
2021-11-02 13:50:00,386.86,387.33,386.34,386.67,306468.0,386.86,387.33,386.34,386.67,306468.0
2021-11-02 13:55:00,386.64,389.27,386.5,388.66,381186.0,386.64,389.27,386.5,388.66,381186.0
2021-11-02 14:00:00,388.59,389.56,388.01,388.37,298572.0,388.59,389.56,388.01,388.37,298572.0
2021-11-02 14:05:00,388.51,388.64,387.09,388.0,310707.0,388.51,388.64,387.09,388.0,310707.0
2021-11-02 14:10:00,387.99,388.6,387.7,387.8,167943.0,387.99,388.6,387.7,387.8,167943.0
2021-11-02 14:15:00,387.99,389.26,387.28,388.83,264228.0,387.99,389.26,387.28,388.83,264228.0
2021-11-02 14:20:00,388.8,389.13,387.51,388.1,188484.0,388.8,389.13,387.51,388.1,188484.0
2021-11-02 14:25:00,388.0,388.64,387.56,388.27,172698.0,388.0,388.64,387.56,388.27,172698.0
2021-11-02 14:30:00,388.28,388.43,387.33,387.43,200817.0,388.28,388.43,387.33,387.43,200817.0
2021-11-02 14:35:00,387.38,387.65,387.0,387.39,206880.0,387.38,387.65,387.0,387.39,206880.0
2021-11-02 14:40:00,387.33,387.61,386.83,387.01,262548.0,387.33,387.61,386.83,387.01,262548.0
2021-11-02 14:45:00,387.08,390.02,386.93,389.92,570903.0,387.08,390.02,386.93,389.92,570903.0
2021-11-02 14:50:00,389.99,392.33,389.99,390.85,951087.0,389.99,392.33,389.99,390.85,951087.0
2021-11-02 14:55:00,391.0,391.24,390.06,390.88,389844.0,391.0,391.24,390.06,390.88,389844.0
2021-11-02 15:00:00,390.88,392.0,390.18,391.42,609450.0,390.88,392.0,390.18,391.42,609450.0
2021-11-02 15:05:00,391.34,393.46,391.17,393.36,1035984.0,391.34,393.46,391.17,393.36,1035984.0
2021-11-02 15:10:00,393.25,394.63,393.25,393.69,1085562.0,393.25,394.63,393.25,393.69,1085562.0
2021-11-02 15:15:00,393.65,393.82,392.26,393.11,625743.0,393.65,393.82,392.26,393.11,625743.0
2021-11-02 15:20:00,393.17,394.19,392.17,393.71,513078.0,393.17,394.19,392.17,393.71,513078.0
2021-11-02 15:25:00,393.67,393.67,392.17,393.24,428244.0,393.67,393.67,392.17,393.24,428244.0
2021-11-02 15:30:00,393.33,393.89,392.28,393.71,606927.0,393.33,393.89,392.28,393.71,606927.0
2021-11-02 15:35:00,393.74,395.33,393.33,395.06,857742.0,393.74,395.33,393.33,395.06,857742.0
2021-11-02 15:40:00,395.0,396.42,392.45,392.92,1032141.0,395.0,396.42,392.45,392.92,1032141.0
2021-11-02 15:45:00,392.91,394.65,392.74,393.63,727995.0,392.91,394.65,392.74,393.63,727995.0
2021-11-02 15:50:00,393.55,393.83,388.92,390.64,1134384.0,393.55,393.83,388.92,390.64,1134384.0
2021-11-02 15:55:00,390.73,391.07,389.8,390.62,1124070.0,390.73,391.07,389.8,390.62,1124070.0
2021-11-03 09:30:00,392.48,396.97,392.17,396.0,2463804.0,392.48,396.97,392.17,396.0,2463804.0
2021-11-03 09:35:00,395.93,396.78,392.0,396.43,1883349.0,395.93,396.78,392.0,396.43,1883349.0
2021-11-03 09:40:00,396.35,396.79,394.99,395.86,1174272.0,396.35,396.79,394.99,395.86,1174272.0
2021-11-03 09:45:00,395.89,396.19,393.84,394.9,954192.0,395.89,396.19,393.84,394.9,954192.0
2021-11-03 09:50:00,394.94,396.79,394.1,394.64,1345770.0,394.94,396.79,394.1,394.64,1345770.0
2021-11-03 09:55:00,394.57,394.86,391.51,392.8,1366773.0,394.57,394.86,391.51,392.8,1366773.0
2021-11-03 10:00:00,392.86,393.12,390.48,390.72,959310.0,392.86,393.12,390.48,390.72,959310.0
2021-11-03 10:05:00,390.85,392.67,390.01,392.35,848853.0,390.85,392.67,390.01,392.35,848853.0
2021-11-03 10:10:00,392.35,393.3,391.17,392.6,545073.0,392.35,393.3,391.17,392.6,545073.0
2021-11-03 10:15:00,392.58,393.62,392.33,392.94,476853.0,392.58,393.62,392.33,392.94,476853.0
2021-11-03 10:20:00,392.99,395.42,392.86,395.33,777237.0,392.99,395.42,392.86,395.33,777237.0
2021-11-03 10:25:00,395.36,395.67,393.5,394.44,694089.0,395.36,395.67,393.5,394.44,694089.0
2021-11-03 10:30:00,394.23,394.91,393.69,394.11,314883.0,394.23,394.91,393.69,394.11,314883.0
2021-11-03 10:35:00,394.04,394.6,392.0,392.95,566973.0,394.04,394.6,392.0,392.95,566973.0
2021-11-03 10:40:00,392.95,393.18,392.05,392.44,333567.0,392.95,393.18,392.05,392.44,333567.0
2021-11-03 10:45:00,392.49,393.67,392.11,393.12,270555.0,392.49,393.67,392.11,393.12,270555.0
2021-11-03 10:50:00,393.18,394.33,393.04,393.78,435414.0,393.18,394.33,393.04,393.78,435414.0
2021-11-03 10:55:00,393.79,393.85,391.06,391.67,530847.0,393.79,393.85,391.06,391.67,530847.0
2021-11-03 11:00:00,391.65,392.29,391.6,392.07,277422.0,391.65,392.29,391.6,392.07,277422.0
2021-11-03 11:05:00,392.08,393.18,391.24,391.26,360993.0,392.08,393.18,391.24,391.26,360993.0
2021-11-03 11:10:00,391.32,391.64,390.76,391.47,343023.0,391.32,391.64,390.76,391.47,343023.0
2021-11-03 11:15:00,391.43,392.17,391.3,392.02,277353.0,391.43,392.17,391.3,392.02,277353.0
2021-11-03 11:20:00,392.05,392.25,391.43,391.5,224022.0,392.05,392.25,391.43,391.5,224022.0
2021-11-03 11:25:00,391.49,391.96,390.84,391.16,320304.0,391.49,391.96,390.84,391.16,320304.0
2021-11-03 11:30:00,391.11,391.27,388.67,389.16,792669.0,391.11,391.27,388.67,389.16,792669.0
2021-11-03 11:35:00,389.07,389.15,387.0,388.16,865416.0,389.07,389.15,387.0,388.16,865416.0
2021-11-03 11:40:00,388.19,389.33,388.01,389.0,442437.0,388.19,389.33,388.01,389.0,442437.0
2021-11-03 11:45:00,388.96,390.16,387.89,389.97,543198.0,388.96,390.16,387.89,389.97,543198.0
2021-11-03 11:50:00,389.99,390.04,388.68,389.1,297390.0,389.99,390.04,388.68,389.1,297390.0
2021-11-03 11:55:00,389.06,389.09,388.11,388.59,230025.0,389.06,389.09,388.11,388.59,230025.0
2021-11-03 12:00:00,388.52,388.81,387.72,387.99,284148.0,388.52,388.81,387.72,387.99,284148.0
2021-11-03 12:05:00,388.05,388.13,387.27,387.71,315981.0,388.05,388.13,387.27,387.71,315981.0
2021-11-03 12:10:00,387.68,387.83,384.21,384.83,828603.0,387.68,387.83,384.21,384.83,828603.0
2021-11-03 12:15:00,384.83,386.58,384.7,386.36,552462.0,384.83,386.58,384.7,386.36,552462.0
2021-11-03 12:20:00,386.43,387.22,385.26,387.05,475431.0,386.43,387.22,385.26,387.05,475431.0
2021-11-03 12:25:00,386.98,390.14,386.77,390.11,908628.0,386.98,390.14,386.77,390.11,908628.0
2021-11-03 12:30:00,390.17,393.33,389.33,393.07,1526415.0,390.17,393.33,389.33,393.07,1526415.0
2021-11-03 12:35:00,393.02,394.33,392.1,393.35,1174698.0,393.02,394.33,392.1,393.35,1174698.0
2021-11-03 12:40:00,393.34,393.79,392.07,392.83,756222.0,393.34,393.79,392.07,392.83,756222.0
2021-11-03 12:45:00,392.84,393.43,391.7,392.49,616575.0,392.84,393.43,391.7,392.49,616575.0
2021-11-03 12:50:00,392.49,393.33,392.06,392.1,353076.0,392.49,393.33,392.06,392.1,353076.0
2021-11-03 12:55:00,392.08,393.28,391.75,392.67,419802.0,392.08,393.28,391.75,392.67,419802.0
2021-11-03 13:00:00,392.59,392.79,392.19,392.46,224343.0,392.59,392.79,392.19,392.46,224343.0
2021-11-03 13:05:00,392.49,393.32,391.89,392.59,347742.0,392.49,393.32,391.89,392.59,347742.0
2021-11-03 13:10:00,392.54,392.93,391.11,391.25,430053.0,392.54,392.93,391.11,391.25,430053.0
2021-11-03 13:15:00,391.21,392.14,390.72,391.81,352410.0,391.21,392.14,390.72,391.81,352410.0
2021-11-03 13:20:00,391.81,392.78,391.69,392.52,288081.0,391.81,392.78,391.69,392.52,288081.0
2021-11-03 13:25:00,392.5,393.03,392.29,392.46,176352.0,392.5,393.03,392.29,392.46,176352.0
2021-11-03 13:30:00,392.52,392.83,391.69,392.1,215916.0,392.52,392.83,391.69,392.1,215916.0
2021-11-03 13:35:00,392.1,392.2,391.33,391.5,186363.0,392.1,392.2,391.33,391.5,186363.0
2021-11-03 13:40:00,391.55,391.8,390.0,390.23,341958.0,391.55,391.8,390.0,390.23,341958.0
2021-11-03 13:45:00,390.22,390.22,388.38,388.96,666402.0,390.22,390.22,388.38,388.96,666402.0
2021-11-03 13:50:00,388.91,389.96,388.58,389.7,384312.0,388.91,389.96,388.58,389.7,384312.0
2021-11-03 13:55:00,389.72,389.72,388.36,388.72,334956.0,389.72,389.72,388.36,388.72,334956.0
2021-11-03 14:00:00,388.72,392.37,388.43,392.26,1287690.0,388.72,392.37,388.43,392.26,1287690.0
2021-11-03 14:05:00,392.2,392.39,390.19,391.03,530571.0,392.2,392.39,390.19,391.03,530571.0
2021-11-03 14:10:00,391.08,391.24,389.37,390.37,403275.0,391.08,391.24,389.37,390.37,403275.0
2021-11-03 14:15:00,390.45,391.17,389.85,391.06,325449.0,390.45,391.17,389.85,391.06,325449.0
2021-11-03 14:20:00,391.07,391.56,390.58,390.85,292731.0,391.07,391.56,390.58,390.85,292731.0
2021-11-03 14:25:00,390.87,391.91,390.87,391.5,304488.0,390.87,391.91,390.87,391.5,304488.0
2021-11-03 14:30:00,391.42,392.22,390.35,391.86,495879.0,391.42,392.22,390.35,391.86,495879.0
2021-11-03 14:35:00,391.77,392.67,391.72,391.74,616992.0,391.77,392.67,391.72,391.74,616992.0
2021-11-03 14:40:00,391.84,392.53,390.9,391.75,444369.0,391.84,392.53,390.9,391.75,444369.0
2021-11-03 14:45:00,391.89,392.78,391.12,391.68,499239.0,391.89,392.78,391.12,391.68,499239.0
2021-11-03 14:50:00,391.71,392.5,391.63,392.39,352020.0,391.71,392.5,391.63,392.39,352020.0
2021-11-03 14:55:00,392.47,397.94,392.34,397.54,2691732.0,392.47,397.94,392.34,397.54,2691732.0
2021-11-03 15:00:00,397.52,401.72,396.39,401.47,2582058.0,397.52,401.72,396.39,401.47,2582058.0
2021-11-03 15:05:00,401.4,401.61,399.4,400.87,1600038.0,401.4,401.61,399.4,400.87,1600038.0
2021-11-03 15:10:00,400.89,402.83,399.59,400.25,2062959.0,400.89,402.83,399.59,400.25,2062959.0
2021-11-03 15:15:00,400.33,401.35,399.85,399.85,1059294.0,400.33,401.35,399.85,399.85,1059294.0
2021-11-03 15:20:00,399.81,400.26,397.7,399.97,1221780.0,399.81,400.26,397.7,399.97,1221780.0
2021-11-03 15:25:00,399.88,400.03,398.77,399.32,716919.0,399.88,400.03,398.77,399.32,716919.0
2021-11-03 15:30:00,399.32,400.63,399.0,399.5,860646.0,399.32,400.63,399.0,399.5,860646.0
2021-11-03 15:35:00,399.23,399.63,398.5,399.28,543201.0,399.23,399.63,398.5,399.28,543201.0
2021-11-03 15:40:00,399.27,400.02,398.84,399.84,613596.0,399.27,400.02,398.84,399.84,613596.0
2021-11-03 15:45:00,399.79,402.36,399.79,402.28,1321014.0,399.79,402.36,399.79,402.28,1321014.0
2021-11-03 15:50:00,402.33,403.98,401.3,403.66,1693614.0,402.33,403.98,401.3,403.66,1693614.0
2021-11-03 15:55:00,403.62,405.13,403.5,404.62,2112414.0,403.62,405.13,403.5,404.62,2112414.0
2021-11-04 09:30:00,411.37,413.16,408.79,409.74,2846655.0,411.37,413.16,408.79,409.74,2846655.0
2021-11-04 09:35:00,409.74,412.45,408.12,410.86,1539378.0,409.74,412.45,408.12,410.86,1539378.0
2021-11-04 09:40:00,410.88,411.68,409.0,411.14,1136481.0,410.88,411.68,409.0,411.14,1136481.0
2021-11-04 09:45:00,410.99,412.92,409.5,410.66,1334394.0,410.99,412.92,409.5,410.66,1334394.0
2021-11-04 09:50:00,410.66,411.14,409.84,410.46,745890.0,410.66,411.14,409.84,410.46,745890.0
2021-11-04 09:55:00,410.34,411.67,409.0,409.38,1001571.0,410.34,411.67,409.0,409.38,1001571.0
2021-11-04 10:00:00,409.42,410.88,409.34,409.94,870462.0,409.42,410.88,409.34,409.94,870462.0
2021-11-04 10:05:00,409.94,412.8,408.89,412.31,1173186.0,409.94,412.8,408.89,412.31,1173186.0
2021-11-04 10:10:00,412.25,414.0,411.28,411.97,1299102.0,412.25,414.0,411.28,411.97,1299102.0
2021-11-04 10:15:00,411.99,412.13,410.4,411.07,587097.0,411.99,412.13,410.4,411.07,587097.0
2021-11-04 10:20:00,411.06,411.16,409.34,411.0,753930.0,411.06,411.16,409.34,411.0,753930.0
2021-11-04 10:25:00,411.05,411.76,410.55,410.9,567252.0,411.05,411.76,410.55,410.9,567252.0
2021-11-04 10:30:00,410.87,412.33,410.83,411.45,602022.0,410.87,412.33,410.83,411.45,602022.0
2021-11-04 10:35:00,411.43,412.18,411.25,411.91,296358.0,411.43,412.18,411.25,411.91,296358.0
2021-11-04 10:40:00,411.84,413.91,411.67,412.34,925644.0,411.84,413.91,411.67,412.34,925644.0
2021-11-04 10:45:00,412.3,414.5,412.22,414.03,595212.0,412.3,414.5,412.22,414.03,595212.0
2021-11-04 10:50:00,414.09,414.09,412.36,413.16,580086.0,414.09,414.09,412.36,413.16,580086.0
2021-11-04 10:55:00,413.13,413.93,412.52,412.67,590112.0,413.13,413.93,412.52,412.67,590112.0
2021-11-04 11:00:00,412.79,412.83,411.95,412.18,390396.0,412.79,412.83,411.95,412.18,390396.0
2021-11-04 11:05:00,412.14,414.1,412.0,413.13,578547.0,412.14,414.1,412.0,413.13,578547.0
2021-11-04 11:10:00,413.19,413.83,412.83,412.91,321828.0,413.19,413.83,412.83,412.91,321828.0
2021-11-04 11:15:00,412.97,413.67,412.33,413.0,330564.0,412.97,413.67,412.33,413.0,330564.0
2021-11-04 11:20:00,413.08,413.22,411.79,411.88,345687.0,413.08,413.22,411.79,411.88,345687.0
2021-11-04 11:25:00,411.89,411.95,409.17,409.17,1029618.0,411.89,411.95,409.17,409.17,1029618.0
2021-11-04 11:30:00,409.22,409.3,405.67,405.73,1342032.0,409.22,409.3,405.67,405.73,1342032.0
2021-11-04 11:35:00,405.77,408.33,405.77,407.91,693450.0,405.77,408.33,405.77,407.91,693450.0
2021-11-04 11:40:00,408.04,409.9,407.92,409.67,698502.0,408.04,409.9,407.92,409.67,698502.0
2021-11-04 11:45:00,409.67,410.48,408.97,409.0,516132.0,409.67,410.48,408.97,409.0,516132.0
2021-11-04 11:50:00,409.01,410.02,408.83,409.96,366051.0,409.01,410.02,408.83,409.96,366051.0
2021-11-04 11:55:00,409.96,411.99,409.68,411.83,704301.0,409.96,411.99,409.68,411.83,704301.0
2021-11-04 12:00:00,411.84,412.29,410.84,411.08,409548.0,411.84,412.29,410.84,411.08,409548.0
2021-11-04 12:05:00,411.16,411.5,410.78,411.01,277593.0,411.16,411.5,410.78,411.01,277593.0
2021-11-04 12:10:00,410.95,412.1,410.91,411.66,359619.0,410.95,412.1,410.91,411.66,359619.0
2021-11-04 12:15:00,411.66,412.93,411.62,412.21,644499.0,411.66,412.93,411.62,412.21,644499.0
2021-11-04 12:20:00,412.19,412.28,411.47,412.0,283890.0,412.19,412.28,411.47,412.0,283890.0
2021-11-04 12:25:00,411.99,413.23,411.84,412.93,583869.0,411.99,413.23,411.84,412.93,583869.0
2021-11-04 12:30:00,413.02,413.07,412.11,412.31,347457.0,413.02,413.07,412.11,412.31,347457.0
2021-11-04 12:35:00,412.38,412.83,412.29,412.6,202503.0,412.38,412.83,412.29,412.6,202503.0
2021-11-04 12:40:00,412.66,412.83,412.22,412.8,212007.0,412.66,412.83,412.22,412.8,212007.0
2021-11-04 12:45:00,412.8,413.8,412.7,413.11,523362.0,412.8,413.8,412.7,413.11,523362.0
2021-11-04 12:50:00,413.09,413.29,412.71,413.25,211758.0,413.09,413.29,412.71,413.25,211758.0
2021-11-04 12:55:00,413.33,413.73,412.84,413.06,240561.0,413.33,413.73,412.84,413.06,240561.0
2021-11-04 13:00:00,413.17,413.17,410.57,411.48,516639.0,413.17,413.17,410.57,411.48,516639.0
2021-11-04 13:05:00,411.45,412.2,411.22,412.2,231882.0,411.45,412.2,411.22,412.2,231882.0
2021-11-04 13:10:00,412.25,412.64,411.83,412.34,213003.0,412.25,412.64,411.83,412.34,213003.0
2021-11-04 13:15:00,412.37,412.7,411.9,412.16,169644.0,412.37,412.7,411.9,412.16,169644.0
2021-11-04 13:20:00,412.35,412.47,411.53,412.13,210003.0,412.35,412.47,411.53,412.13,210003.0
2021-11-04 13:25:00,412.21,412.21,411.56,411.82,173733.0,412.21,412.21,411.56,411.82,173733.0
2021-11-04 13:30:00,411.86,412.91,411.75,412.25,280314.0,411.86,412.91,411.75,412.25,280314.0
2021-11-04 13:35:00,412.33,412.36,410.67,411.12,300465.0,412.33,412.36,410.67,411.12,300465.0
2021-11-04 13:40:00,411.11,411.58,411.03,411.33,209661.0,411.11,411.58,411.03,411.33,209661.0
2021-11-04 13:45:00,411.36,411.67,410.92,411.41,237039.0,411.36,411.67,410.92,411.41,237039.0
2021-11-04 13:50:00,411.38,411.44,410.88,411.22,140310.0,411.38,411.44,410.88,411.22,140310.0
2021-11-04 13:55:00,411.33,411.5,410.92,411.1,292887.0,411.33,411.5,410.92,411.1,292887.0
2021-11-04 14:00:00,411.02,411.11,409.33,409.43,419538.0,411.02,411.11,409.33,409.43,419538.0
2021-11-04 14:05:00,409.44,411.93,409.43,411.82,467181.0,409.44,411.93,409.43,411.82,467181.0
2021-11-04 14:10:00,411.88,411.98,411.07,411.39,269715.0,411.88,411.98,411.07,411.39,269715.0
2021-11-04 14:15:00,411.3,411.55,411.0,411.28,131469.0,411.3,411.55,411.0,411.28,131469.0
2021-11-04 14:20:00,411.32,412.35,410.77,412.3,213546.0,411.32,412.35,410.77,412.3,213546.0
2021-11-04 14:25:00,412.28,412.92,411.79,411.79,366312.0,412.28,412.92,411.79,411.79,366312.0
2021-11-04 14:30:00,411.88,412.67,411.86,412.62,170700.0,411.88,412.67,411.86,412.62,170700.0
2021-11-04 14:35:00,412.62,413.33,412.33,413.08,394704.0,412.62,413.33,412.33,413.08,394704.0
2021-11-04 14:40:00,413.13,413.18,412.23,412.72,212871.0,413.13,413.18,412.23,412.72,212871.0
2021-11-04 14:45:00,412.77,412.86,412.34,412.46,151788.0,412.77,412.86,412.34,412.46,151788.0
2021-11-04 14:50:00,412.43,412.67,411.5,411.75,254040.0,412.43,412.67,411.5,411.75,254040.0
2021-11-04 14:55:00,411.73,412.36,411.42,411.53,253323.0,411.73,412.36,411.42,411.53,253323.0
2021-11-04 15:00:00,411.51,411.83,411.17,411.22,265032.0,411.51,411.83,411.17,411.22,265032.0
2021-11-04 15:05:00,411.17,411.81,410.94,411.17,223110.0,411.17,411.81,410.94,411.17,223110.0
2021-11-04 15:10:00,411.18,411.33,410.04,410.13,491205.0,411.18,411.33,410.04,410.13,491205.0
2021-11-04 15:15:00,410.15,410.66,409.36,410.34,530412.0,410.15,410.66,409.36,410.34,530412.0
2021-11-04 15:20:00,410.34,411.12,410.08,410.44,534915.0,410.34,411.12,410.08,410.44,534915.0
2021-11-04 15:25:00,410.44,410.5,409.0,409.44,348873.0,410.44,410.5,409.0,409.44,348873.0
2021-11-04 15:30:00,409.5,410.47,409.36,409.77,431001.0,409.5,410.47,409.36,409.77,431001.0
2021-11-04 15:35:00,409.85,410.39,408.6,410.01,538821.0,409.85,410.39,408.6,410.01,538821.0
2021-11-04 15:40:00,410.02,411.18,409.83,410.83,652305.0,410.02,411.18,409.83,410.83,652305.0
2021-11-04 15:45:00,410.82,411.21,410.51,411.05,540618.0,410.82,411.21,410.51,411.05,540618.0
2021-11-04 15:50:00,411.02,412.22,410.5,412.08,664701.0,411.02,412.22,410.5,412.08,664701.0
2021-11-04 15:55:00,412.18,412.35,409.35,409.91,1218021.0,412.18,412.35,409.35,409.91,1218021.0
2021-11-05 09:30:00,409.48,411.67,408.33,409.91,1792644.0,409.48,411.67,408.33,409.91,1792644.0
2021-11-05 09:35:00,409.88,409.92,407.4,407.57,788991.0,409.88,409.92,407.4,407.57,788991.0
2021-11-05 09:40:00,407.44,409.08,407.44,408.16,580431.0,407.44,409.08,407.44,408.16,580431.0
2021-11-05 09:45:00,408.24,408.57,404.17,404.58,1172496.0,408.24,408.57,404.17,404.58,1172496.0
2021-11-05 09:50:00,404.61,405.86,402.67,405.41,1597305.0,404.61,405.86,402.67,405.41,1597305.0
2021-11-05 09:55:00,405.58,406.97,405.5,406.68,651642.0,405.58,406.97,405.5,406.68,651642.0
2021-11-05 10:00:00,406.69,409.0,406.42,408.9,742728.0,406.69,409.0,406.42,408.9,742728.0
2021-11-05 10:05:00,408.91,409.12,408.09,408.43,652731.0,408.91,409.12,408.09,408.43,652731.0
2021-11-05 10:10:00,408.56,412.67,408.52,411.42,1735554.0,408.56,412.67,408.52,411.42,1735554.0
2021-11-05 10:15:00,411.53,412.67,411.19,411.93,636816.0,411.53,412.67,411.19,411.93,636816.0
2021-11-05 10:20:00,411.81,412.09,410.68,411.1,439014.0,411.81,412.09,410.68,411.1,439014.0
2021-11-05 10:25:00,411.2,412.0,409.03,410.32,624222.0,411.2,412.0,409.03,410.32,624222.0
2021-11-05 10:30:00,410.36,411.5,410.28,410.76,297624.0,410.36,411.5,410.28,410.76,297624.0
2021-11-05 10:35:00,410.82,412.97,410.0,412.88,674103.0,410.82,412.97,410.0,412.88,674103.0
2021-11-05 10:40:00,412.98,412.98,411.67,411.85,582660.0,412.98,412.98,411.67,411.85,582660.0
2021-11-05 10:45:00,411.94,412.07,411.19,411.19,475125.0,411.94,412.07,411.19,411.19,475125.0
2021-11-05 10:50:00,411.2,411.78,410.54,411.46,282150.0,411.2,411.78,410.54,411.46,282150.0
2021-11-05 10:55:00,411.51,411.89,410.78,410.86,244683.0,411.51,411.89,410.78,410.86,244683.0
2021-11-05 11:00:00,410.91,411.5,410.67,411.32,195288.0,410.91,411.5,410.67,411.32,195288.0
2021-11-05 11:05:00,411.27,411.78,411.0,411.43,324927.0,411.27,411.78,411.0,411.43,324927.0
2021-11-05 11:10:00,411.41,411.75,411.02,411.25,271362.0,411.41,411.75,411.02,411.25,271362.0
2021-11-05 11:15:00,411.17,411.62,410.91,410.92,163806.0,411.17,411.62,410.91,410.92,163806.0
2021-11-05 11:20:00,410.96,411.55,410.67,410.73,296445.0,410.96,411.55,410.67,410.73,296445.0
2021-11-05 11:25:00,410.75,410.75,409.51,409.74,562278.0,410.75,410.75,409.51,409.74,562278.0
2021-11-05 11:30:00,409.67,410.27,409.06,409.38,401445.0,409.67,410.27,409.06,409.38,401445.0
2021-11-05 11:35:00,409.39,409.95,409.39,409.86,183387.0,409.39,409.95,409.39,409.86,183387.0
2021-11-05 11:40:00,409.93,410.13,409.25,409.87,287220.0,409.93,410.13,409.25,409.87,287220.0
2021-11-05 11:45:00,409.89,411.58,409.68,411.12,391119.0,409.89,411.58,409.68,411.12,391119.0
2021-11-05 11:50:00,411.19,411.25,410.4,410.73,201420.0,411.19,411.25,410.4,410.73,201420.0
2021-11-05 11:55:00,410.82,411.44,410.62,411.29,160044.0,410.82,411.44,410.62,411.29,160044.0
2021-11-05 12:00:00,411.2,411.4,410.86,411.16,117708.0,411.2,411.4,410.86,411.16,117708.0
2021-11-05 12:05:00,411.2,411.48,410.97,411.15,116274.0,411.2,411.48,410.97,411.15,116274.0
2021-11-05 12:10:00,411.15,411.77,411.0,411.55,281052.0,411.15,411.77,411.0,411.55,281052.0
2021-11-05 12:15:00,411.53,411.53,411.0,411.13,129654.0,411.53,411.53,411.0,411.13,129654.0
2021-11-05 12:20:00,411.22,411.49,410.99,411.17,90750.0,411.22,411.49,410.99,411.17,90750.0
2021-11-05 12:25:00,411.25,411.42,410.61,411.42,128550.0,411.25,411.42,410.61,411.42,128550.0
2021-11-05 12:30:00,411.36,412.67,411.26,412.12,610473.0,411.36,412.67,411.26,412.12,610473.0
2021-11-05 12:35:00,412.13,412.6,411.14,412.6,387120.0,412.13,412.6,411.14,412.6,387120.0
2021-11-05 12:40:00,412.52,413.29,411.8,412.11,795831.0,412.52,413.29,411.8,412.11,795831.0
2021-11-05 12:45:00,412.12,412.42,410.67,411.65,456327.0,412.12,412.42,410.67,411.65,456327.0
2021-11-05 12:50:00,411.62,411.89,410.76,411.0,332967.0,411.62,411.89,410.76,411.0,332967.0
2021-11-05 12:55:00,411.02,411.02,408.0,409.18,846477.0,411.02,411.02,408.0,409.18,846477.0
2021-11-05 13:00:00,409.1,409.17,407.6,408.9,402366.0,409.1,409.17,407.6,408.9,402366.0
2021-11-05 13:05:00,408.87,409.75,408.83,409.43,338727.0,408.87,409.75,408.83,409.43,338727.0
2021-11-05 13:10:00,409.48,409.64,407.75,408.53,390939.0,409.48,409.64,407.75,408.53,390939.0
2021-11-05 13:15:00,408.46,408.7,406.67,407.24,705579.0,408.46,408.7,406.67,407.24,705579.0
2021-11-05 13:20:00,407.2,408.56,407.02,408.03,487212.0,407.2,408.56,407.02,408.03,487212.0
2021-11-05 13:25:00,408.0,408.38,407.6,407.66,426204.0,408.0,408.38,407.6,407.66,426204.0
2021-11-05 13:30:00,407.66,409.75,407.66,408.85,475800.0,407.66,409.75,407.66,408.85,475800.0
2021-11-05 13:35:00,408.89,409.22,408.14,408.67,177867.0,408.89,409.22,408.14,408.67,177867.0
2021-11-05 13:40:00,408.67,408.67,408.11,408.4,132408.0,408.67,408.67,408.11,408.4,132408.0
2021-11-05 13:45:00,408.34,408.65,407.76,408.51,179481.0,408.34,408.65,407.76,408.51,179481.0
2021-11-05 13:50:00,408.48,409.74,408.38,409.45,278859.0,408.48,409.74,408.38,409.45,278859.0
2021-11-05 13:55:00,409.39,409.85,409.33,409.52,343371.0,409.39,409.85,409.33,409.52,343371.0
2021-11-05 14:00:00,409.6,409.67,409.09,409.19,205620.0,409.6,409.67,409.09,409.19,205620.0
2021-11-05 14:05:00,409.19,410.4,409.14,409.86,372636.0,409.19,410.4,409.14,409.86,372636.0
2021-11-05 14:10:00,409.74,410.33,409.55,410.2,164766.0,409.74,410.33,409.55,410.2,164766.0
2021-11-05 14:15:00,410.21,410.25,409.82,409.96,177354.0,410.21,410.25,409.82,409.96,177354.0
2021-11-05 14:20:00,409.93,409.99,409.07,409.3,232131.0,409.93,409.99,409.07,409.3,232131.0
2021-11-05 14:25:00,409.23,409.79,409.02,409.71,218769.0,409.23,409.79,409.02,409.71,218769.0
2021-11-05 14:30:00,409.71,409.83,408.59,409.2,279072.0,409.71,409.83,408.59,409.2,279072.0
2021-11-05 14:35:00,409.12,410.75,408.88,410.21,402516.0,409.12,410.75,408.88,410.21,402516.0
2021-11-05 14:40:00,410.21,410.26,409.74,410.1,139020.0,410.21,410.26,409.74,410.1,139020.0
2021-11-05 14:45:00,410.11,410.33,409.74,409.78,167319.0,410.11,410.33,409.74,409.78,167319.0
2021-11-05 14:50:00,409.77,409.92,409.55,409.88,131907.0,409.77,409.92,409.55,409.88,131907.0
2021-11-05 14:55:00,409.92,410.35,409.82,410.05,283200.0,409.92,410.35,409.82,410.05,283200.0
2021-11-05 15:00:00,410.08,410.17,408.33,408.73,501804.0,410.08,410.17,408.33,408.73,501804.0
2021-11-05 15:05:00,408.77,408.78,407.76,408.26,376797.0,408.77,408.78,407.76,408.26,376797.0
2021-11-05 15:10:00,408.27,408.27,407.65,407.74,496752.0,408.27,408.27,407.65,407.74,496752.0
2021-11-05 15:15:00,407.67,408.4,406.9,408.36,851394.0,407.67,408.4,406.9,408.36,851394.0
2021-11-05 15:20:00,408.36,408.49,406.81,406.81,596271.0,408.36,408.49,406.81,406.81,596271.0
2021-11-05 15:25:00,406.86,407.45,406.2,407.01,579756.0,406.86,407.45,406.2,407.01,579756.0
2021-11-05 15:30:00,407.02,407.47,406.58,406.79,373419.0,407.02,407.47,406.58,406.79,373419.0
2021-11-05 15:35:00,406.7,407.03,405.65,406.9,482697.0,406.7,407.03,405.65,406.9,482697.0
2021-11-05 15:40:00,406.89,407.32,406.55,406.55,624801.0,406.89,407.32,406.55,406.55,624801.0
2021-11-05 15:45:00,406.55,406.8,405.79,406.08,570876.0,406.55,406.8,405.79,406.08,570876.0
2021-11-05 15:50:00,406.2,408.65,406.02,408.33,927084.0,406.2,408.65,406.02,408.33,927084.0
2021-11-05 15:55:00,408.35,408.55,406.93,407.15,1238805.0,408.35,408.55,406.93,407.15,1238805.0
2021-11-08 09:30:00,383.23,389.0,377.67,388.98,5828169.0,383.23,389.0,377.67,388.98,5828169.0
2021-11-08 09:35:00,388.91,392.6,386.73,390.31,3373719.0,388.91,392.6,386.73,390.31,3373719.0
2021-11-08 09:40:00,390.54,392.45,388.84,389.72,1962471.0,390.54,392.45,388.84,389.72,1962471.0
2021-11-08 09:45:00,389.66,389.96,387.51,388.98,1172379.0,389.66,389.96,387.51,388.98,1172379.0
2021-11-08 09:50:00,388.92,391.11,388.43,389.73,1088757.0,388.92,391.11,388.43,389.73,1088757.0
2021-11-08 09:55:00,389.61,389.95,388.33,388.79,944025.0,389.61,389.95,388.33,388.79,944025.0
2021-11-08 10:00:00,388.89,391.67,387.35,390.14,1733037.0,388.89,391.67,387.35,390.14,1733037.0
2021-11-08 10:05:00,390.09,395.33,390.05,394.33,2228937.0,390.09,395.33,390.05,394.33,2228937.0
2021-11-08 10:10:00,394.52,398.32,393.53,396.74,1842870.0,394.52,398.32,393.53,396.74,1842870.0
2021-11-08 10:15:00,396.7,398.33,395.74,396.87,1239411.0,396.7,398.33,395.74,396.87,1239411.0
2021-11-08 10:20:00,396.68,399.0,396.34,398.23,1533855.0,396.68,399.0,396.34,398.23,1533855.0
2021-11-08 10:25:00,398.17,398.31,395.37,396.4,868455.0,398.17,398.31,395.37,396.4,868455.0
2021-11-08 10:30:00,396.31,398.0,395.07,395.48,804687.0,396.31,398.0,395.07,395.48,804687.0
2021-11-08 10:35:00,395.63,396.58,394.42,394.55,729747.0,395.63,396.58,394.42,394.55,729747.0
2021-11-08 10:40:00,394.54,395.11,392.85,394.68,1372854.0,394.54,395.11,392.85,394.68,1372854.0
2021-11-08 10:45:00,394.67,397.07,394.65,396.83,848787.0,394.67,397.07,394.65,396.83,848787.0
2021-11-08 10:50:00,396.74,397.33,395.67,396.52,610092.0,396.74,397.33,395.67,396.52,610092.0
2021-11-08 10:55:00,396.67,396.83,395.19,396.14,551691.0,396.67,396.83,395.19,396.14,551691.0
2021-11-08 11:00:00,396.1,397.07,394.25,396.98,636963.0,396.1,397.07,394.25,396.98,636963.0
2021-11-08 11:05:00,397.0,397.08,395.35,396.58,417360.0,397.0,397.08,395.35,396.58,417360.0
2021-11-08 11:10:00,396.58,396.63,395.04,395.84,320022.0,396.58,396.63,395.04,395.84,320022.0
2021-11-08 11:15:00,395.83,397.64,394.57,396.52,747336.0,395.83,397.64,394.57,396.52,747336.0
2021-11-08 11:20:00,396.43,397.08,395.78,395.94,307650.0,396.43,397.08,395.78,395.94,307650.0
2021-11-08 11:25:00,395.99,397.0,395.43,396.24,358170.0,395.99,397.0,395.43,396.24,358170.0
2021-11-08 11:30:00,396.19,396.3,395.03,395.37,237003.0,396.19,396.3,395.03,395.37,237003.0
2021-11-08 11:35:00,395.49,395.87,394.04,394.46,341406.0,395.49,395.87,394.04,394.46,341406.0
2021-11-08 11:40:00,394.52,394.96,393.7,394.35,459648.0,394.52,394.96,393.7,394.35,459648.0
2021-11-08 11:45:00,394.41,394.69,394.19,394.4,226350.0,394.41,394.69,394.19,394.4,226350.0
2021-11-08 11:50:00,394.35,396.67,394.32,396.11,501372.0,394.35,396.67,394.32,396.11,501372.0
2021-11-08 11:55:00,396.06,396.09,394.8,395.11,219759.0,396.06,396.09,394.8,395.11,219759.0
2021-11-08 12:00:00,395.22,395.82,394.33,394.5,182331.0,395.22,395.82,394.33,394.5,182331.0
2021-11-08 12:05:00,394.45,395.96,394.3,395.54,321567.0,394.45,395.96,394.3,395.54,321567.0
2021-11-08 12:10:00,395.4,395.7,394.84,394.96,149682.0,395.4,395.7,394.84,394.96,149682.0
2021-11-08 12:15:00,394.95,395.83,394.75,395.48,190293.0,394.95,395.83,394.75,395.48,190293.0
2021-11-08 12:20:00,395.42,396.66,395.39,395.47,286479.0,395.42,396.66,395.39,395.47,286479.0
2021-11-08 12:25:00,395.53,396.04,394.67,395.5,235182.0,395.53,396.04,394.67,395.5,235182.0
2021-11-08 12:30:00,395.55,396.29,395.42,396.15,286551.0,395.55,396.29,395.42,396.15,286551.0
2021-11-08 12:35:00,396.06,396.21,395.34,395.78,128808.0,396.06,396.21,395.34,395.78,128808.0
2021-11-08 12:40:00,395.77,398.16,395.77,397.34,655902.0,395.77,398.16,395.77,397.34,655902.0
2021-11-08 12:45:00,397.34,397.81,396.34,396.44,227625.0,397.34,397.81,396.34,396.44,227625.0
2021-11-08 12:50:00,396.33,397.28,395.37,396.3,300879.0,396.33,397.28,395.37,396.3,300879.0
2021-11-08 12:55:00,396.33,396.67,395.65,396.43,169317.0,396.33,396.67,395.65,396.43,169317.0
2021-11-08 13:00:00,396.44,396.83,395.68,395.84,199401.0,396.44,396.83,395.68,395.84,199401.0
2021-11-08 13:05:00,395.93,396.29,395.23,395.54,184392.0,395.93,396.29,395.23,395.54,184392.0
2021-11-08 13:10:00,395.54,396.15,395.34,395.85,150102.0,395.54,396.15,395.34,395.85,150102.0
2021-11-08 13:15:00,395.74,396.07,395.25,395.61,178590.0,395.74,396.07,395.25,395.61,178590.0
2021-11-08 13:20:00,395.66,395.81,395.37,395.57,126189.0,395.66,395.81,395.37,395.57,126189.0
2021-11-08 13:25:00,395.5,395.87,395.07,395.87,161517.0,395.5,395.87,395.07,395.87,161517.0
2021-11-08 13:30:00,395.76,396.4,394.83,395.04,299250.0,395.76,396.4,394.83,395.04,299250.0
2021-11-08 13:35:00,395.04,395.23,394.33,394.79,301284.0,395.04,395.23,394.33,394.79,301284.0
2021-11-08 13:40:00,394.67,394.9,394.3,394.65,251919.0,394.67,394.9,394.3,394.65,251919.0
2021-11-08 13:45:00,394.68,395.66,394.45,395.08,310194.0,394.68,395.66,394.45,395.08,310194.0
2021-11-08 13:50:00,395.02,395.12,394.37,394.67,169320.0,395.02,395.12,394.37,394.67,169320.0
2021-11-08 13:55:00,394.66,395.14,394.63,395.11,201603.0,394.66,395.14,394.63,395.11,201603.0
2021-11-08 14:00:00,395.17,395.17,394.33,394.73,260229.0,395.17,395.17,394.33,394.73,260229.0
2021-11-08 14:05:00,394.67,394.96,393.53,393.61,379593.0,394.67,394.96,393.53,393.61,379593.0
2021-11-08 14:10:00,393.62,394.05,393.06,394.05,335043.0,393.62,394.05,393.06,394.05,335043.0
2021-11-08 14:15:00,394.1,395.17,393.74,394.61,332772.0,394.1,395.17,393.74,394.61,332772.0
2021-11-08 14:20:00,394.58,394.72,393.75,394.07,173343.0,394.58,394.72,393.75,394.07,173343.0
2021-11-08 14:25:00,394.07,394.09,393.18,393.19,203301.0,394.07,394.09,393.18,393.19,203301.0
2021-11-08 14:30:00,393.18,394.2,393.0,393.83,274953.0,393.18,394.2,393.0,393.83,274953.0
2021-11-08 14:35:00,393.77,393.99,393.51,393.83,162621.0,393.77,393.99,393.51,393.83,162621.0
2021-11-08 14:40:00,393.79,394.1,393.59,394.03,114867.0,393.79,394.1,393.59,394.03,114867.0
2021-11-08 14:45:00,394.02,394.13,393.33,393.76,152022.0,394.02,394.13,393.33,393.76,152022.0
2021-11-08 14:50:00,393.74,395.17,393.73,394.4,425223.0,393.74,395.17,393.73,394.4,425223.0
2021-11-08 14:55:00,394.4,395.17,394.34,394.71,179124.0,394.4,395.17,394.34,394.71,179124.0
2021-11-08 15:00:00,394.75,394.87,394.38,394.85,160794.0,394.75,394.87,394.38,394.85,160794.0
2021-11-08 15:05:00,394.76,395.37,393.84,394.1,273645.0,394.76,395.37,393.84,394.1,273645.0
2021-11-08 15:10:00,394.14,394.4,393.97,394.22,122037.0,394.14,394.4,393.97,394.22,122037.0
2021-11-08 15:15:00,394.22,394.48,393.96,394.44,163464.0,394.22,394.48,393.96,394.44,163464.0
2021-11-08 15:20:00,394.39,395.0,393.96,394.07,231951.0,394.39,395.0,393.96,394.07,231951.0
2021-11-08 15:25:00,394.13,394.18,393.33,393.95,224679.0,394.13,394.18,393.33,393.95,224679.0
2021-11-08 15:30:00,393.89,394.11,392.3,392.75,372342.0,393.89,394.11,392.3,392.75,372342.0
2021-11-08 15:35:00,392.69,392.87,391.33,391.47,460968.0,392.69,392.87,391.33,391.47,460968.0
2021-11-08 15:40:00,391.42,391.9,389.33,389.65,937869.0,391.42,391.9,389.33,389.65,937869.0
2021-11-08 15:45:00,389.73,390.21,387.33,387.69,1149444.0,389.73,390.21,387.33,387.69,1149444.0
2021-11-08 15:50:00,387.69,388.67,386.67,388.02,1167816.0,387.69,388.67,386.67,388.02,1167816.0
2021-11-08 15:55:00,388.04,388.58,386.67,387.58,1242645.0,388.04,388.58,386.67,387.58,1242645.0
2021-11-09 09:30:00,391.2,391.5,385.58,386.99,2527128.0,391.2,391.5,385.58,386.99,2527128.0
2021-11-09 09:35:00,386.85,387.12,384.0,384.65,1748916.0,386.85,387.12,384.0,384.65,1748916.0
2021-11-09 09:40:00,384.78,384.81,382.33,383.33,1768176.0,384.78,384.81,382.33,383.33,1768176.0
2021-11-09 09:45:00,383.25,384.46,373.9,374.31,2391960.0,383.25,384.46,373.9,374.31,2391960.0
2021-11-09 09:50:00,374.17,377.49,368.67,371.09,3596172.0,374.17,377.49,368.67,371.09,3596172.0
2021-11-09 09:55:00,371.07,372.31,344.0,353.36,7323114.0,371.07,372.31,344.0,353.36,7323114.0
2021-11-09 10:00:00,353.33,361.0,351.67,354.67,4464762.0,353.33,361.0,351.67,354.67,4464762.0
2021-11-09 10:05:00,354.75,366.0,354.58,365.86,3608460.0,354.75,366.0,354.58,365.86,3608460.0
2021-11-09 10:10:00,365.94,367.26,363.15,366.89,1970001.0,365.94,367.26,363.15,366.89,1970001.0
2021-11-09 10:15:00,366.89,368.58,364.0,366.03,2001258.0,366.89,368.58,364.0,366.03,2001258.0
2021-11-09 10:20:00,366.03,366.22,358.4,361.0,1617690.0,366.03,366.22,358.4,361.0,1617690.0
2021-11-09 10:25:00,360.97,364.9,360.71,364.22,1154235.0,360.97,364.9,360.71,364.22,1154235.0
2021-11-09 10:30:00,364.22,367.12,363.67,365.85,1191792.0,364.22,367.12,363.67,365.85,1191792.0
2021-11-09 10:35:00,365.97,365.97,362.33,363.36,812196.0,365.97,365.97,362.33,363.36,812196.0
2021-11-09 10:40:00,363.36,367.01,363.13,366.27,1149864.0,363.36,367.01,363.13,366.27,1149864.0
2021-11-09 10:45:00,366.17,368.18,365.0,365.0,1079511.0,366.17,368.18,365.0,365.0,1079511.0
2021-11-09 10:50:00,365.1,365.65,363.33,363.97,554553.0,365.1,365.65,363.33,363.97,554553.0
2021-11-09 10:55:00,364.06,364.69,360.33,360.33,855645.0,364.06,364.69,360.33,360.33,855645.0
2021-11-09 11:00:00,360.38,363.66,360.38,362.17,556140.0,360.38,363.66,360.38,362.17,556140.0
2021-11-09 11:05:00,362.13,363.23,360.83,361.96,593967.0,362.13,363.23,360.83,361.96,593967.0
2021-11-09 11:10:00,361.84,362.24,358.67,359.72,770526.0,361.84,362.24,358.67,359.72,770526.0
2021-11-09 11:15:00,359.74,362.17,359.1,361.67,639630.0,359.74,362.17,359.1,361.67,639630.0
2021-11-09 11:20:00,361.67,362.84,360.33,360.45,561507.0,361.67,362.84,360.33,360.45,561507.0
2021-11-09 11:25:00,360.36,360.8,357.54,358.33,818580.0,360.36,360.8,357.54,358.33,818580.0
2021-11-09 11:30:00,358.3,359.83,357.01,357.51,671274.0,358.3,359.83,357.01,357.51,671274.0
2021-11-09 11:35:00,357.56,358.0,353.67,354.29,995190.0,357.56,358.0,353.67,354.29,995190.0
2021-11-09 11:40:00,354.31,356.69,352.17,356.22,1502154.0,354.31,356.69,352.17,356.22,1502154.0
2021-11-09 11:45:00,356.23,356.33,353.74,355.01,816276.0,356.23,356.33,353.74,355.01,816276.0
2021-11-09 11:50:00,355.08,355.16,351.67,351.88,929208.0,355.08,355.16,351.67,351.88,929208.0
2021-11-09 11:55:00,351.94,353.0,350.0,350.16,1240446.0,351.94,353.0,350.0,350.16,1240446.0
2021-11-09 12:00:00,350.13,351.19,345.21,345.51,1836081.0,350.13,351.19,345.21,345.51,1836081.0
2021-11-09 12:05:00,345.61,350.63,345.0,348.76,1746105.0,345.61,350.63,345.0,348.76,1746105.0
2021-11-09 12:10:00,348.94,351.28,345.0,350.94,1505268.0,348.94,351.28,345.0,350.94,1505268.0
2021-11-09 12:15:00,350.99,353.56,350.4,350.61,1306950.0,350.99,353.56,350.4,350.61,1306950.0
2021-11-09 12:20:00,350.78,352.66,350.61,352.43,665817.0,350.78,352.66,350.61,352.43,665817.0
2021-11-09 12:25:00,352.38,354.25,348.11,349.88,1300968.0,352.38,354.25,348.11,349.88,1300968.0
2021-11-09 12:30:00,350.0,350.86,348.8,350.32,664659.0,350.0,350.86,348.8,350.32,664659.0
2021-11-09 12:35:00,350.25,350.73,347.27,348.34,600009.0,350.25,350.73,347.27,348.34,600009.0
2021-11-09 12:40:00,348.06,348.88,346.01,347.88,850830.0,348.06,348.88,346.01,347.88,850830.0
2021-11-09 12:45:00,348.0,348.67,346.34,347.96,558870.0,348.0,348.67,346.34,347.96,558870.0
2021-11-09 12:50:00,347.9,348.88,346.34,346.77,608070.0,347.9,348.88,346.34,346.77,608070.0
2021-11-09 12:55:00,346.58,347.11,341.78,343.32,1764090.0,346.58,347.11,341.78,343.32,1764090.0
2021-11-09 13:00:00,343.46,345.48,342.33,343.87,1215612.0,343.46,345.48,342.33,343.87,1215612.0
2021-11-09 13:05:00,343.87,348.79,341.21,347.9,1556541.0,343.87,348.79,341.21,347.9,1556541.0
2021-11-09 13:10:00,347.97,348.88,346.56,347.53,925410.0,347.97,348.88,346.56,347.53,925410.0
2021-11-09 13:15:00,347.66,348.88,346.74,348.59,811011.0,347.66,348.88,346.74,348.59,811011.0
2021-11-09 13:20:00,348.5,348.88,347.6,348.61,663129.0,348.5,348.88,347.6,348.61,663129.0
2021-11-09 13:25:00,348.42,348.88,345.44,347.95,822900.0,348.42,348.88,345.44,347.95,822900.0
2021-11-09 13:30:00,347.94,348.88,347.05,348.01,661620.0,347.94,348.88,347.05,348.01,661620.0
2021-11-09 13:35:00,348.25,348.25,345.6,346.8,502890.0,348.25,348.25,345.6,346.8,502890.0
2021-11-09 13:40:00,346.72,347.33,345.11,345.7,419862.0,346.72,347.33,345.11,345.7,419862.0
2021-11-09 13:45:00,345.7,346.59,344.01,344.54,486348.0,345.7,346.59,344.01,344.54,486348.0
2021-11-09 13:50:00,344.54,344.61,343.33,343.9,751302.0,344.54,344.61,343.33,343.9,751302.0
2021-11-09 13:55:00,343.94,344.8,343.5,343.64,394029.0,343.94,344.8,343.5,343.64,394029.0
2021-11-09 14:00:00,343.71,344.64,342.43,343.95,775047.0,343.71,344.64,342.43,343.95,775047.0
2021-11-09 14:05:00,343.95,346.95,343.33,346.1,744318.0,343.95,346.95,343.33,346.1,744318.0
2021-11-09 14:10:00,346.05,348.0,345.34,347.58,652698.0,346.05,348.0,345.34,347.58,652698.0
2021-11-09 14:15:00,347.53,350.02,347.47,349.9,1376457.0,347.53,350.02,347.47,349.9,1376457.0
2021-11-09 14:20:00,349.85,353.64,349.56,351.73,1998858.0,349.85,353.64,349.56,351.73,1998858.0
2021-11-09 14:25:00,351.67,352.46,349.28,350.06,1168794.0,351.67,352.46,349.28,350.06,1168794.0
2021-11-09 14:30:00,350.1,350.9,348.33,348.5,873261.0,350.1,350.9,348.33,348.5,873261.0
2021-11-09 14:35:00,348.55,350.46,347.17,348.99,934008.0,348.55,350.46,347.17,348.99,934008.0
2021-11-09 14:40:00,348.92,349.79,346.75,346.84,556698.0,348.92,349.79,346.75,346.84,556698.0
2021-11-09 14:45:00,346.88,348.99,346.0,348.46,688119.0,346.88,348.99,346.0,348.46,688119.0
2021-11-09 14:50:00,348.46,349.29,347.0,348.79,424812.0,348.46,349.29,347.0,348.79,424812.0
2021-11-09 14:55:00,349.0,350.0,347.9,349.8,412482.0,349.0,350.0,347.9,349.8,412482.0
2021-11-09 15:00:00,349.83,349.95,346.68,347.05,516009.0,349.83,349.95,346.68,347.05,516009.0
2021-11-09 15:05:00,347.1,347.58,345.44,346.89,606564.0,347.1,347.58,345.44,346.89,606564.0
2021-11-09 15:10:00,347.0,347.0,344.55,344.55,493320.0,347.0,347.0,344.55,344.55,493320.0
2021-11-09 15:15:00,344.66,345.51,342.85,342.9,772080.0,344.66,345.51,342.85,342.9,772080.0
2021-11-09 15:20:00,342.95,344.99,342.83,344.37,620541.0,342.95,344.99,342.83,344.37,620541.0
2021-11-09 15:25:00,344.33,344.33,341.48,341.65,951105.0,344.33,344.33,341.48,341.65,951105.0
2021-11-09 15:30:00,341.59,343.9,340.67,342.36,1087455.0,341.59,343.9,340.67,342.36,1087455.0
2021-11-09 15:35:00,342.36,342.5,337.17,337.47,1748037.0,342.36,342.5,337.17,337.47,1748037.0
2021-11-09 15:40:00,337.61,342.36,337.35,341.24,1638336.0,337.61,342.36,337.35,341.24,1638336.0
2021-11-09 15:45:00,341.26,342.98,339.76,340.65,1217703.0,341.26,342.98,339.76,340.65,1217703.0
2021-11-09 15:50:00,340.69,342.04,338.78,340.37,1211082.0,340.69,342.04,338.78,340.37,1211082.0
2021-11-09 15:55:00,340.45,341.48,339.12,341.17,2125881.0,340.45,341.48,339.12,341.17,2125881.0
2021-11-10 09:30:00,336.8,339.0,329.1,332.66,4725840.0,336.8,339.0,329.1,332.66,4725840.0
2021-11-10 09:35:00,332.81,342.67,332.34,341.64,3302478.0,332.81,342.67,332.34,341.64,3302478.0
2021-11-10 09:40:00,341.61,346.0,340.94,344.69,2403093.0,341.61,346.0,340.94,344.69,2403093.0
2021-11-10 09:45:00,344.69,352.62,344.69,351.27,2943300.0,344.69,352.62,344.69,351.27,2943300.0
2021-11-10 09:50:00,351.11,351.11,346.76,350.08,1763526.0,351.11,351.11,346.76,350.08,1763526.0
2021-11-10 09:55:00,350.08,351.67,347.7,350.85,1382034.0,350.08,351.67,347.7,350.85,1382034.0
2021-11-10 10:00:00,351.17,354.93,350.0,354.93,1630374.0,351.17,354.93,350.0,354.93,1630374.0
2021-11-10 10:05:00,354.71,356.67,352.72,353.54,1942095.0,354.71,356.67,352.72,353.54,1942095.0
2021-11-10 10:10:00,353.54,358.0,353.15,357.24,1582320.0,353.54,358.0,353.15,357.24,1582320.0
2021-11-10 10:15:00,357.01,357.74,354.33,354.58,1235775.0,357.01,357.74,354.33,354.58,1235775.0
2021-11-10 10:20:00,354.58,356.17,353.33,353.48,1013802.0,354.58,356.17,353.33,353.48,1013802.0
2021-11-10 10:25:00,353.48,356.46,353.34,356.39,804864.0,353.48,356.46,353.34,356.39,804864.0
2021-11-10 10:30:00,356.33,358.93,356.33,357.87,1446120.0,356.33,358.93,356.33,357.87,1446120.0
2021-11-10 10:35:00,357.86,357.93,356.24,357.05,684888.0,357.86,357.93,356.24,357.05,684888.0
2021-11-10 10:40:00,357.06,359.37,356.34,356.84,1075083.0,357.06,359.37,356.34,356.84,1075083.0
2021-11-10 10:45:00,357.03,359.25,356.84,357.63,629862.0,357.03,359.25,356.84,357.63,629862.0
2021-11-10 10:50:00,357.56,358.57,356.67,356.77,510060.0,357.56,358.57,356.67,356.77,510060.0
2021-11-10 10:55:00,356.77,356.87,354.87,355.43,735603.0,356.77,356.87,354.87,355.43,735603.0
2021-11-10 11:00:00,355.6,357.96,355.49,357.68,436950.0,355.6,357.96,355.49,357.68,436950.0
2021-11-10 11:05:00,357.65,358.55,356.85,358.15,540678.0,357.65,358.55,356.85,358.15,540678.0
2021-11-10 11:10:00,358.13,358.89,356.67,357.0,434361.0,358.13,358.89,356.67,357.0,434361.0
2021-11-10 11:15:00,357.0,357.66,356.83,357.0,250071.0,357.0,357.66,356.83,357.0,250071.0
2021-11-10 11:20:00,357.0,358.7,356.33,357.81,487698.0,357.0,358.7,356.33,357.81,487698.0
2021-11-10 11:25:00,357.73,357.94,355.48,355.78,403248.0,357.73,357.94,355.48,355.78,403248.0
2021-11-10 11:30:00,355.62,356.47,355.5,355.78,247830.0,355.62,356.47,355.5,355.78,247830.0
2021-11-10 11:35:00,355.69,357.0,354.83,355.0,486951.0,355.69,357.0,354.83,355.0,486951.0
2021-11-10 11:40:00,354.85,355.33,353.33,353.44,726297.0,354.85,355.33,353.33,353.44,726297.0
2021-11-10 11:45:00,353.39,354.98,353.34,354.91,449655.0,353.39,354.98,353.34,354.91,449655.0
2021-11-10 11:50:00,354.93,356.64,354.82,355.98,417108.0,354.93,356.64,354.82,355.98,417108.0
2021-11-10 11:55:00,355.87,356.29,355.09,355.35,215169.0,355.87,356.29,355.09,355.35,215169.0
2021-11-10 12:00:00,355.34,355.93,355.08,355.78,197634.0,355.34,355.93,355.08,355.78,197634.0
2021-11-10 12:05:00,355.8,356.16,355.19,355.56,174948.0,355.8,356.16,355.19,355.56,174948.0
2021-11-10 12:10:00,355.46,355.53,353.78,354.1,254391.0,355.46,355.53,353.78,354.1,254391.0
2021-11-10 12:15:00,354.17,354.2,351.84,352.1,535530.0,354.17,354.2,351.84,352.1,535530.0
2021-11-10 12:20:00,352.22,353.0,350.78,351.37,593886.0,352.22,353.0,350.78,351.37,593886.0
2021-11-10 12:25:00,351.37,351.63,350.27,350.27,420696.0,351.37,351.63,350.27,350.27,420696.0
2021-11-10 12:30:00,350.44,352.22,350.25,351.75,551688.0,350.44,352.22,350.25,351.75,551688.0
2021-11-10 12:35:00,351.83,355.33,351.8,354.63,1034961.0,351.83,355.33,351.8,354.63,1034961.0
2021-11-10 12:40:00,354.54,354.86,352.74,353.03,420378.0,354.54,354.86,352.74,353.03,420378.0
2021-11-10 12:45:00,352.95,354.83,352.23,354.83,368934.0,352.95,354.83,352.23,354.83,368934.0
2021-11-10 12:50:00,354.77,356.08,354.42,354.9,543132.0,354.77,356.08,354.42,354.9,543132.0
2021-11-10 12:55:00,354.73,355.43,353.67,353.73,282516.0,354.73,355.43,353.67,353.73,282516.0
2021-11-10 13:00:00,353.66,355.4,352.9,352.9,398619.0,353.66,355.4,352.9,352.9,398619.0
2021-11-10 13:05:00,352.8,354.41,351.4,353.0,573648.0,352.8,354.41,351.4,353.0,573648.0
2021-11-10 13:10:00,352.88,354.03,352.23,352.34,337560.0,352.88,354.03,352.23,352.34,337560.0
2021-11-10 13:15:00,352.27,352.78,350.67,351.81,535206.0,352.27,352.78,350.67,351.81,535206.0
2021-11-10 13:20:00,351.82,351.97,349.33,350.5,595011.0,351.82,351.97,349.33,350.5,595011.0
2021-11-10 13:25:00,350.49,351.67,349.33,349.44,376284.0,350.49,351.67,349.33,349.44,376284.0
2021-11-10 13:30:00,349.44,352.99,349.36,352.93,465585.0,349.44,352.99,349.36,352.93,465585.0
2021-11-10 13:35:00,353.0,353.29,350.29,350.55,346416.0,353.0,353.29,350.29,350.55,346416.0
2021-11-10 13:40:00,350.89,351.67,350.45,350.68,206835.0,350.89,351.67,350.45,350.68,206835.0
2021-11-10 13:45:00,350.6,351.45,349.42,349.49,326793.0,350.6,351.45,349.42,349.49,326793.0
2021-11-10 13:50:00,349.42,349.92,348.67,348.89,456783.0,349.42,349.92,348.67,348.89,456783.0
2021-11-10 13:55:00,349.2,351.0,348.67,349.88,550317.0,349.2,351.0,348.67,349.88,550317.0
2021-11-10 14:00:00,350.0,350.37,349.07,349.63,304905.0,350.0,350.37,349.07,349.63,304905.0
2021-11-10 14:05:00,349.83,351.8,349.33,351.52,392565.0,349.83,351.8,349.33,351.52,392565.0
2021-11-10 14:10:00,351.5,351.5,349.42,349.5,218550.0,351.5,351.5,349.42,349.5,218550.0
2021-11-10 14:15:00,349.43,350.63,349.05,349.43,216249.0,349.43,350.63,349.05,349.43,216249.0
2021-11-10 14:20:00,349.35,349.73,347.0,347.13,402714.0,349.35,349.73,347.0,347.13,402714.0
2021-11-10 14:25:00,347.13,347.22,343.33,343.37,944712.0,347.13,347.22,343.33,343.37,944712.0
2021-11-10 14:30:00,343.48,345.9,343.48,344.91,797154.0,343.48,345.9,343.48,344.91,797154.0
2021-11-10 14:35:00,344.91,345.91,342.37,342.92,546090.0,344.91,345.91,342.37,342.92,546090.0
2021-11-10 14:40:00,342.92,343.67,338.37,339.07,1209768.0,342.92,343.67,338.37,339.07,1209768.0
2021-11-10 14:45:00,339.05,343.96,337.5,343.17,1539834.0,339.05,343.96,337.5,343.17,1539834.0
2021-11-10 14:50:00,343.28,344.93,342.18,343.38,676239.0,343.28,344.93,342.18,343.38,676239.0
2021-11-10 14:55:00,343.26,343.3,340.21,340.46,533538.0,343.26,343.3,340.21,340.46,533538.0
2021-11-10 15:00:00,340.5,342.29,340.5,341.91,408972.0,340.5,342.29,340.5,341.91,408972.0
2021-11-10 15:05:00,341.89,345.42,341.37,344.67,700212.0,341.89,345.42,341.37,344.67,700212.0
2021-11-10 15:10:00,344.79,345.99,344.52,345.19,560169.0,344.79,345.99,344.52,345.19,560169.0
2021-11-10 15:15:00,345.14,347.91,344.87,347.64,837108.0,345.14,347.91,344.87,347.64,837108.0
2021-11-10 15:20:00,347.56,352.01,347.47,351.27,1460415.0,347.56,352.01,347.47,351.27,1460415.0
2021-11-10 15:25:00,351.19,355.67,351.19,354.12,1740462.0,351.19,355.67,351.19,354.12,1740462.0
2021-11-10 15:30:00,354.03,354.9,352.06,352.56,1135467.0,354.03,354.9,352.06,352.56,1135467.0
2021-11-10 15:35:00,352.52,352.83,350.82,352.27,817419.0,352.52,352.83,350.82,352.27,817419.0
2021-11-10 15:40:00,352.19,355.17,352.12,353.23,1081542.0,352.19,355.17,352.12,353.23,1081542.0
2021-11-10 15:45:00,353.23,354.0,352.38,353.55,733659.0,353.23,354.0,352.38,353.55,733659.0
2021-11-10 15:50:00,353.76,357.98,353.36,357.98,1677459.0,353.76,357.98,353.36,357.98,1677459.0
2021-11-10 15:55:00,357.88,358.48,355.75,355.96,2098380.0,357.88,358.48,355.75,355.96,2098380.0
2021-11-11 09:30:00,367.59,368.32,359.28,362.31,3140505.0,367.59,368.32,359.28,362.31,3140505.0
2021-11-11 09:35:00,362.35,365.0,358.37,359.44,1754994.0,362.35,365.0,358.37,359.44,1754994.0
2021-11-11 09:40:00,359.54,361.73,356.16,359.1,1647489.0,359.54,361.73,356.16,359.1,1647489.0
2021-11-11 09:45:00,359.19,359.21,355.57,357.5,1283970.0,359.19,359.21,355.57,357.5,1283970.0
2021-11-11 09:50:00,357.7,361.3,357.07,360.0,1317840.0,357.7,361.3,357.07,360.0,1317840.0
2021-11-11 09:55:00,359.96,360.93,355.33,355.8,991545.0,359.96,360.93,355.33,355.8,991545.0
2021-11-11 10:00:00,355.83,357.56,352.42,352.94,1101807.0,355.83,357.56,352.42,352.94,1101807.0
2021-11-11 10:05:00,352.93,356.54,351.56,354.45,1237206.0,352.93,356.54,351.56,354.45,1237206.0
2021-11-11 10:10:00,354.43,358.05,354.42,356.79,1023528.0,354.43,358.05,354.42,356.79,1023528.0
2021-11-11 10:15:00,356.85,357.33,353.59,356.19,656286.0,356.85,357.33,353.59,356.19,656286.0
2021-11-11 10:20:00,356.14,357.32,354.87,356.75,558774.0,356.14,357.32,354.87,356.75,558774.0
2021-11-11 10:25:00,356.87,358.32,356.22,356.91,654315.0,356.87,358.32,356.22,356.91,654315.0
2021-11-11 10:30:00,356.49,357.9,355.14,355.51,602619.0,356.49,357.9,355.14,355.51,602619.0
2021-11-11 10:35:00,355.5,358.16,355.33,357.65,548187.0,355.5,358.16,355.33,357.65,548187.0
2021-11-11 10:40:00,357.6,360.7,357.48,359.01,1282677.0,357.6,360.7,357.48,359.01,1282677.0
2021-11-11 10:45:00,359.14,359.73,358.0,359.2,411114.0,359.14,359.73,358.0,359.2,411114.0
2021-11-11 10:50:00,359.27,360.53,358.18,358.22,581400.0,359.27,360.53,358.18,358.22,581400.0
2021-11-11 10:55:00,358.12,358.69,357.17,358.16,384513.0,358.12,358.69,357.17,358.16,384513.0
2021-11-11 11:00:00,358.17,359.4,358.17,358.6,382155.0,358.17,359.4,358.17,358.6,382155.0
2021-11-11 11:05:00,358.47,358.58,357.48,357.67,286680.0,358.47,358.58,357.48,357.67,286680.0
2021-11-11 11:10:00,357.72,358.27,356.8,358.16,333279.0,357.72,358.27,356.8,358.16,333279.0
2021-11-11 11:15:00,358.02,358.67,357.33,357.75,311679.0,358.02,358.67,357.33,357.75,311679.0
2021-11-11 11:20:00,357.68,357.68,356.58,357.14,338790.0,357.68,357.68,356.58,357.14,338790.0
2021-11-11 11:25:00,357.21,357.85,357.14,357.38,196803.0,357.21,357.85,357.14,357.38,196803.0
2021-11-11 11:30:00,357.39,357.84,357.0,357.41,143775.0,357.39,357.84,357.0,357.41,143775.0
2021-11-11 11:35:00,357.43,357.78,357.02,357.45,117204.0,357.43,357.78,357.02,357.45,117204.0
2021-11-11 11:40:00,357.36,357.38,355.58,356.38,441507.0,357.36,357.38,355.58,356.38,441507.0
2021-11-11 11:45:00,356.61,357.12,356.21,357.06,220293.0,356.61,357.12,356.21,357.06,220293.0
2021-11-11 11:50:00,357.06,359.08,356.71,358.58,551601.0,357.06,359.08,356.71,358.58,551601.0
2021-11-11 11:55:00,358.53,358.83,357.44,357.5,219006.0,358.53,358.83,357.44,357.5,219006.0
2021-11-11 12:00:00,357.49,357.91,356.18,356.31,238326.0,357.49,357.91,356.18,356.31,238326.0
2021-11-11 12:05:00,356.25,356.93,355.69,356.08,287823.0,356.25,356.93,355.69,356.08,287823.0
2021-11-11 12:10:00,356.13,357.06,355.5,356.53,268674.0,356.13,357.06,355.5,356.53,268674.0
2021-11-11 12:15:00,356.53,356.53,354.51,354.51,340266.0,356.53,356.53,354.51,354.51,340266.0
2021-11-11 12:20:00,354.59,356.21,354.54,355.77,321945.0,354.59,356.21,354.54,355.77,321945.0
2021-11-11 12:25:00,355.67,355.84,353.8,355.02,351351.0,355.67,355.84,353.8,355.02,351351.0
2021-11-11 12:30:00,355.0,355.17,353.96,354.9,210627.0,355.0,355.17,353.96,354.9,210627.0
2021-11-11 12:35:00,354.9,357.44,354.85,356.67,427914.0,354.9,357.44,354.85,356.67,427914.0
2021-11-11 12:40:00,356.74,356.98,356.06,356.73,261528.0,356.74,356.98,356.06,356.73,261528.0
2021-11-11 12:45:00,356.71,356.71,355.84,355.91,170964.0,356.71,356.71,355.84,355.91,170964.0
2021-11-11 12:50:00,355.93,356.05,355.33,355.67,159003.0,355.93,356.05,355.33,355.67,159003.0
2021-11-11 12:55:00,355.77,356.44,355.77,356.01,162465.0,355.77,356.44,355.77,356.01,162465.0
2021-11-11 13:00:00,356.11,356.11,354.64,354.95,202701.0,356.11,356.11,354.64,354.95,202701.0
2021-11-11 13:05:00,354.96,355.62,354.69,354.95,108309.0,354.96,355.62,354.69,354.95,108309.0
2021-11-11 13:10:00,355.1,355.33,354.74,355.13,116091.0,355.1,355.33,354.74,355.13,116091.0
2021-11-11 13:15:00,355.06,355.2,354.12,354.24,213030.0,355.06,355.2,354.12,354.24,213030.0
2021-11-11 13:20:00,354.27,354.72,352.91,353.02,391980.0,354.27,354.72,352.91,353.02,391980.0
2021-11-11 13:25:00,353.03,353.5,352.33,353.47,380139.0,353.03,353.5,352.33,353.47,380139.0
2021-11-11 13:30:00,353.44,353.53,352.02,352.86,335925.0,353.44,353.53,352.02,352.86,335925.0
2021-11-11 13:35:00,352.92,354.13,352.87,353.44,287646.0,352.92,354.13,352.87,353.44,287646.0
2021-11-11 13:40:00,353.45,353.45,352.13,352.66,197250.0,353.45,353.45,352.13,352.66,197250.0
2021-11-11 13:45:00,352.77,354.38,352.37,354.12,291009.0,352.77,354.38,352.37,354.12,291009.0
2021-11-11 13:50:00,354.15,354.75,353.27,353.91,277968.0,354.15,354.75,353.27,353.91,277968.0
2021-11-11 13:55:00,354.08,354.08,353.17,353.35,87441.0,354.08,354.08,353.17,353.35,87441.0
2021-11-11 14:00:00,353.29,355.29,352.85,354.89,329871.0,353.29,355.29,352.85,354.89,329871.0
2021-11-11 14:05:00,354.94,356.3,354.33,355.9,403233.0,354.94,356.3,354.33,355.9,403233.0
2021-11-11 14:10:00,356.07,356.08,354.94,355.2,198273.0,356.07,356.08,354.94,355.2,198273.0
2021-11-11 14:15:00,355.23,355.58,354.72,355.35,139386.0,355.23,355.58,354.72,355.35,139386.0
2021-11-11 14:20:00,355.31,355.36,354.56,354.9,100689.0,355.31,355.36,354.56,354.9,100689.0
2021-11-11 14:25:00,354.93,355.8,354.73,355.74,122664.0,354.93,355.8,354.73,355.74,122664.0
2021-11-11 14:30:00,355.7,357.06,355.69,356.75,558618.0,355.7,357.06,355.69,356.75,558618.0
2021-11-11 14:35:00,356.79,356.87,355.75,356.21,265701.0,356.79,356.87,355.75,356.21,265701.0
2021-11-11 14:40:00,356.13,356.54,355.93,356.21,120270.0,356.13,356.54,355.93,356.21,120270.0
2021-11-11 14:45:00,356.12,356.22,354.41,354.92,259896.0,356.12,356.22,354.41,354.92,259896.0
2021-11-11 14:50:00,354.95,355.01,353.73,354.54,227637.0,354.95,355.01,353.73,354.54,227637.0
2021-11-11 14:55:00,354.7,355.67,354.2,355.22,225873.0,354.7,355.67,354.2,355.22,225873.0
2021-11-11 15:00:00,355.17,355.54,354.21,354.4,196308.0,355.17,355.54,354.21,354.4,196308.0
2021-11-11 15:05:00,354.33,355.0,353.96,354.51,136659.0,354.33,355.0,353.96,354.51,136659.0
2021-11-11 15:10:00,354.56,354.56,353.83,354.16,146469.0,354.56,354.56,353.83,354.16,146469.0
2021-11-11 15:15:00,354.12,355.43,354.09,355.23,180633.0,354.12,355.43,354.09,355.23,180633.0
2021-11-11 15:20:00,355.22,355.25,354.37,354.83,124791.0,355.22,355.25,354.37,354.83,124791.0
2021-11-11 15:25:00,354.92,355.13,354.56,354.86,142791.0,354.92,355.13,354.56,354.86,142791.0
2021-11-11 15:30:00,354.84,355.13,354.5,354.83,139677.0,354.84,355.13,354.5,354.83,139677.0
2021-11-11 15:35:00,354.83,355.01,354.33,354.45,178197.0,354.83,355.01,354.33,354.45,178197.0
2021-11-11 15:40:00,354.45,354.61,353.76,353.88,246831.0,354.45,354.61,353.76,353.88,246831.0
2021-11-11 15:45:00,353.8,355.03,353.33,353.68,473661.0,353.8,355.03,353.33,353.68,473661.0
2021-11-11 15:50:00,354.0,354.86,353.67,354.17,451122.0,354.0,354.86,353.67,354.17,451122.0
2021-11-11 15:55:00,354.18,355.04,354.18,354.5,785868.0,354.18,355.04,354.18,354.5,785868.0
2021-11-12 09:30:00,349.17,351.5,347.67,349.66,1686621.0,349.17,351.5,347.67,349.66,1686621.0
2021-11-12 09:35:00,349.46,350.77,345.0,345.91,1412355.0,349.46,350.77,345.0,345.91,1412355.0
2021-11-12 09:40:00,345.81,347.33,343.33,344.91,1385121.0,345.81,347.33,343.33,344.91,1385121.0
2021-11-12 09:45:00,345.0,346.23,342.62,343.7,1080717.0,345.0,346.23,342.62,343.7,1080717.0
2021-11-12 09:50:00,343.65,346.67,343.35,346.36,966531.0,343.65,346.67,343.35,346.36,966531.0
2021-11-12 09:55:00,346.46,347.19,345.13,345.96,750093.0,346.46,347.19,345.13,345.96,750093.0
2021-11-12 10:00:00,345.76,348.9,345.6,347.94,818775.0,345.76,348.9,345.6,347.94,818775.0
2021-11-12 10:05:00,347.85,348.67,346.97,347.54,426759.0,347.85,348.67,346.97,347.54,426759.0
2021-11-12 10:10:00,347.66,349.33,346.86,347.88,511416.0,347.66,349.33,346.86,347.88,511416.0
2021-11-12 10:15:00,347.87,348.56,347.54,348.51,266880.0,347.87,348.56,347.54,348.51,266880.0
2021-11-12 10:20:00,348.48,348.91,346.9,348.29,374286.0,348.48,348.91,346.9,348.29,374286.0
2021-11-12 10:25:00,348.29,349.3,347.66,348.93,472965.0,348.29,349.3,347.66,348.93,472965.0
2021-11-12 10:30:00,348.95,349.17,347.56,347.69,223479.0,348.95,349.17,347.56,347.69,223479.0
2021-11-12 10:35:00,347.78,348.49,347.24,348.25,216615.0,347.78,348.49,347.24,348.25,216615.0
2021-11-12 10:40:00,348.17,348.28,345.5,345.94,447864.0,348.17,348.28,345.5,345.94,447864.0
2021-11-12 10:45:00,345.88,346.52,345.43,345.51,408156.0,345.88,346.52,345.43,345.51,408156.0
2021-11-12 10:50:00,345.49,346.4,345.22,345.65,404460.0,345.49,346.4,345.22,345.65,404460.0
2021-11-12 10:55:00,345.68,347.0,345.02,346.59,342108.0,345.68,347.0,345.02,346.59,342108.0
2021-11-12 11:00:00,346.57,347.26,345.5,345.64,355413.0,346.57,347.26,345.5,345.64,355413.0
2021-11-12 11:05:00,345.63,345.72,345.1,345.71,307209.0,345.63,345.72,345.1,345.71,307209.0
2021-11-12 11:10:00,345.7,345.72,343.96,344.09,382977.0,345.7,345.72,343.96,344.09,382977.0
2021-11-12 11:15:00,343.96,345.54,343.77,345.32,379170.0,343.96,345.54,343.77,345.32,379170.0
2021-11-12 11:20:00,345.33,345.44,344.23,344.77,314409.0,345.33,345.44,344.23,344.77,314409.0
2021-11-12 11:25:00,344.77,344.93,343.75,343.87,312096.0,344.77,344.93,343.75,343.87,312096.0
2021-11-12 11:30:00,343.87,344.07,342.56,343.61,652290.0,343.87,344.07,342.56,343.61,652290.0
2021-11-12 11:35:00,343.67,343.67,342.34,342.83,354000.0,343.67,343.67,342.34,342.83,354000.0
2021-11-12 11:40:00,342.93,344.0,342.5,343.93,449937.0,342.93,344.0,342.5,343.93,449937.0
2021-11-12 11:45:00,343.88,343.98,343.25,343.56,297270.0,343.88,343.98,343.25,343.56,297270.0
2021-11-12 11:50:00,343.52,343.77,342.38,342.82,313353.0,343.52,343.77,342.38,342.82,313353.0
2021-11-12 11:55:00,342.85,342.95,341.88,341.91,425106.0,342.85,342.95,341.88,341.91,425106.0
2021-11-12 12:00:00,342.06,342.36,341.23,341.27,450948.0,342.06,342.36,341.23,341.27,450948.0
2021-11-12 12:05:00,341.32,341.9,340.02,341.77,868797.0,341.32,341.9,340.02,341.77,868797.0
2021-11-12 12:10:00,341.67,342.27,340.87,341.04,465651.0,341.67,342.27,340.87,341.04,465651.0
2021-11-12 12:15:00,341.03,341.22,339.88,340.88,568080.0,341.03,341.22,339.88,340.88,568080.0
2021-11-12 12:20:00,340.89,341.83,340.57,341.0,424509.0,340.89,341.83,340.57,341.0,424509.0
2021-11-12 12:25:00,340.9,342.65,340.64,342.38,594042.0,340.9,342.65,340.64,342.38,594042.0
2021-11-12 12:30:00,342.43,343.17,341.68,343.09,583584.0,342.43,343.17,341.68,343.09,583584.0
2021-11-12 12:35:00,343.16,345.42,343.11,343.66,845466.0,343.16,345.42,343.11,343.66,845466.0
2021-11-12 12:40:00,343.67,344.43,342.51,342.96,473769.0,343.67,344.43,342.51,342.96,473769.0
2021-11-12 12:45:00,343.03,344.12,342.15,343.33,428253.0,343.03,344.12,342.15,343.33,428253.0
2021-11-12 12:50:00,343.41,344.27,342.83,343.83,368298.0,343.41,344.27,342.83,343.83,368298.0
2021-11-12 12:55:00,343.92,343.98,342.25,343.54,341451.0,343.92,343.98,342.25,343.54,341451.0
2021-11-12 13:00:00,343.62,343.72,342.23,342.79,255093.0,343.62,343.72,342.23,342.79,255093.0
2021-11-12 13:05:00,342.8,342.9,341.57,342.07,301104.0,342.8,342.9,341.57,342.07,301104.0
2021-11-12 13:10:00,341.96,341.96,340.67,340.72,332712.0,341.96,341.96,340.67,340.72,332712.0
2021-11-12 13:15:00,340.82,342.0,340.61,341.24,416556.0,340.82,342.0,340.61,341.24,416556.0
2021-11-12 13:20:00,341.2,341.42,340.63,340.95,273117.0,341.2,341.42,340.63,340.95,273117.0
2021-11-12 13:25:00,341.12,342.27,340.37,341.86,427461.0,341.12,342.27,340.37,341.86,427461.0
2021-11-12 13:30:00,341.86,342.92,341.68,341.99,385854.0,341.86,342.92,341.68,341.99,385854.0
2021-11-12 13:35:00,341.95,342.24,340.93,341.29,226410.0,341.95,342.24,340.93,341.29,226410.0
2021-11-12 13:40:00,341.25,342.0,340.45,341.53,325344.0,341.25,342.0,340.45,341.53,325344.0
2021-11-12 13:45:00,341.53,341.88,340.58,340.94,278715.0,341.53,341.88,340.58,340.94,278715.0
2021-11-12 13:50:00,340.99,341.0,340.58,340.91,224697.0,340.99,341.0,340.58,340.91,224697.0
2021-11-12 13:55:00,340.88,342.1,340.74,341.57,345684.0,340.88,342.1,340.74,341.57,345684.0
2021-11-12 14:00:00,341.63,343.72,341.63,343.72,635439.0,341.63,343.72,341.63,343.72,635439.0
2021-11-12 14:05:00,343.72,343.78,342.83,343.17,376704.0,343.72,343.78,342.83,343.17,376704.0
2021-11-12 14:10:00,343.17,343.57,342.93,343.11,241635.0,343.17,343.57,342.93,343.11,241635.0
2021-11-12 14:15:00,343.16,345.67,343.05,344.59,762264.0,343.16,345.67,343.05,344.59,762264.0
2021-11-12 14:20:00,344.59,344.97,343.52,343.67,350571.0,344.59,344.97,343.52,343.67,350571.0
2021-11-12 14:25:00,343.76,343.77,341.67,341.71,498777.0,343.76,343.77,341.67,341.71,498777.0
2021-11-12 14:30:00,341.71,342.31,341.67,341.88,295647.0,341.71,342.31,341.67,341.88,295647.0
2021-11-12 14:35:00,341.94,342.88,341.18,342.87,400221.0,341.94,342.88,341.18,342.87,400221.0
2021-11-12 14:40:00,342.84,343.12,341.87,341.95,248805.0,342.84,343.12,341.87,341.95,248805.0
2021-11-12 14:45:00,341.98,342.06,341.34,341.54,238956.0,341.98,342.06,341.34,341.54,238956.0
2021-11-12 14:50:00,341.44,341.86,340.89,341.22,273027.0,341.44,341.86,340.89,341.22,273027.0
2021-11-12 14:55:00,341.12,341.78,340.92,341.0,284772.0,341.12,341.78,340.92,341.0,284772.0
2021-11-12 15:00:00,341.07,341.79,340.7,341.79,304290.0,341.07,341.79,340.7,341.79,304290.0
2021-11-12 15:05:00,341.79,342.5,341.5,342.27,421020.0,341.79,342.5,341.5,342.27,421020.0
2021-11-12 15:10:00,342.18,342.2,341.14,341.47,231042.0,342.18,342.2,341.14,341.47,231042.0
2021-11-12 15:15:00,341.53,341.59,341.02,341.59,231600.0,341.53,341.59,341.02,341.59,231600.0
2021-11-12 15:20:00,341.55,343.08,341.51,342.99,509940.0,341.55,343.08,341.51,342.99,509940.0
2021-11-12 15:25:00,342.96,343.53,342.1,342.71,453411.0,342.96,343.53,342.1,342.71,453411.0
2021-11-12 15:30:00,342.73,344.16,342.73,343.25,775908.0,342.73,344.16,342.73,343.25,775908.0
2021-11-12 15:35:00,343.16,343.33,342.46,342.63,456237.0,343.16,343.33,342.46,342.63,456237.0
2021-11-12 15:40:00,342.72,343.41,342.37,343.29,452685.0,342.72,343.41,342.37,343.29,452685.0
2021-11-12 15:45:00,343.25,343.68,342.8,343.49,540312.0,343.25,343.68,342.8,343.49,540312.0
2021-11-12 15:50:00,343.52,345.16,343.46,344.99,1139043.0,343.52,345.16,343.46,344.99,1139043.0
2021-11-12 15:55:00,344.97,344.99,343.78,344.5,1290651.0,344.97,344.99,343.78,344.5,1290651.0
2021-11-15 09:30:00,339.21,341.19,334.37,335.63,2039055.0,339.21,341.19,334.37,335.63,2039055.0
2021-11-15 09:35:00,335.61,338.17,334.67,336.96,1145109.0,335.61,338.17,334.67,336.96,1145109.0
2021-11-15 09:40:00,336.93,337.06,332.37,332.7,1286928.0,336.93,337.06,332.37,332.7,1286928.0
2021-11-15 09:45:00,332.87,334.83,332.33,332.85,1096395.0,332.87,334.83,332.33,332.85,1096395.0
2021-11-15 09:50:00,332.85,335.27,331.83,334.88,1174431.0,332.85,335.27,331.83,334.88,1174431.0
2021-11-15 09:55:00,335.07,335.27,332.73,334.18,788499.0,335.07,335.27,332.73,334.18,788499.0
2021-11-15 10:00:00,334.32,334.59,331.43,331.85,844995.0,334.32,334.59,331.43,331.85,844995.0
2021-11-15 10:05:00,331.77,333.5,331.67,332.09,761079.0,331.77,333.5,331.67,332.09,761079.0
2021-11-15 10:10:00,332.09,332.09,330.0,330.2,1101405.0,332.09,332.09,330.0,330.2,1101405.0
2021-11-15 10:15:00,330.26,331.91,329.33,330.29,1137183.0,330.26,331.91,329.33,330.29,1137183.0
2021-11-15 10:20:00,330.46,331.14,329.81,330.15,644142.0,330.46,331.14,329.81,330.15,644142.0
2021-11-15 10:25:00,330.22,330.43,327.34,327.67,1180719.0,330.22,330.43,327.34,327.67,1180719.0
2021-11-15 10:30:00,327.71,328.05,326.67,327.2,1256529.0,327.71,328.05,326.67,327.2,1256529.0
2021-11-15 10:35:00,327.29,329.33,326.2,328.47,1284570.0,327.29,329.33,326.2,328.47,1284570.0
2021-11-15 10:40:00,328.35,331.32,327.51,330.77,1291806.0,328.35,331.32,327.51,330.77,1291806.0
2021-11-15 10:45:00,330.68,331.62,329.08,330.0,958227.0,330.68,331.62,329.08,330.0,958227.0
2021-11-15 10:50:00,330.0,330.88,328.85,328.98,551694.0,330.0,330.88,328.85,328.98,551694.0
2021-11-15 10:55:00,329.1,331.18,328.52,330.32,578316.0,329.1,331.18,328.52,330.32,578316.0
2021-11-15 11:00:00,330.26,330.36,328.77,329.0,381660.0,330.26,330.36,328.77,329.0,381660.0
2021-11-15 11:05:00,328.91,331.37,328.91,330.94,608277.0,328.91,331.37,328.91,330.94,608277.0
2021-11-15 11:10:00,331.04,331.2,329.55,329.66,360078.0,331.04,331.2,329.55,329.66,360078.0
2021-11-15 11:15:00,329.68,330.8,329.59,330.03,423990.0,329.68,330.8,329.59,330.03,423990.0
2021-11-15 11:20:00,329.9,330.28,329.0,330.27,382803.0,329.9,330.28,329.0,330.27,382803.0
2021-11-15 11:25:00,330.17,330.45,329.51,329.87,259884.0,330.17,330.45,329.51,329.87,259884.0
2021-11-15 11:30:00,329.89,331.84,329.77,331.72,625569.0,329.89,331.84,329.77,331.72,625569.0
2021-11-15 11:35:00,331.76,332.87,331.0,331.28,785097.0,331.76,332.87,331.0,331.28,785097.0
2021-11-15 11:40:00,331.24,331.24,328.74,328.83,592707.0,331.24,331.24,328.74,328.83,592707.0
2021-11-15 11:45:00,328.75,330.29,328.51,329.85,511263.0,328.75,330.29,328.51,329.85,511263.0
2021-11-15 11:50:00,329.84,330.62,329.27,330.08,335883.0,329.84,330.62,329.27,330.08,335883.0
2021-11-15 11:55:00,330.07,330.68,329.17,329.2,304905.0,330.07,330.68,329.17,329.2,304905.0
2021-11-15 12:00:00,329.31,330.24,329.0,330.12,262959.0,329.31,330.24,329.0,330.12,262959.0
2021-11-15 12:05:00,330.16,330.18,328.77,329.28,265980.0,330.16,330.18,328.77,329.28,265980.0
2021-11-15 12:10:00,329.22,330.34,328.83,330.21,335790.0,329.22,330.34,328.83,330.21,335790.0
2021-11-15 12:15:00,329.97,330.67,329.19,329.34,437655.0,329.97,330.67,329.19,329.34,437655.0
2021-11-15 12:20:00,329.5,329.53,328.33,329.0,373452.0,329.5,329.53,328.33,329.0,373452.0
2021-11-15 12:25:00,328.92,329.85,328.51,329.55,275805.0,328.92,329.85,328.51,329.55,275805.0
2021-11-15 12:30:00,329.55,330.3,329.34,329.75,279141.0,329.55,330.3,329.34,329.75,279141.0
2021-11-15 12:35:00,329.71,330.22,328.83,329.91,333771.0,329.71,330.22,328.83,329.91,333771.0
2021-11-15 12:40:00,329.97,331.17,329.61,330.7,417504.0,329.97,331.17,329.61,330.7,417504.0
2021-11-15 12:45:00,330.62,331.16,330.51,330.63,225627.0,330.62,331.16,330.51,330.63,225627.0
2021-11-15 12:50:00,330.59,330.64,329.69,329.98,229206.0,330.59,330.64,329.69,329.98,229206.0
2021-11-15 12:55:00,329.85,330.14,329.48,330.04,187443.0,329.85,330.14,329.48,330.04,187443.0
2021-11-15 13:00:00,330.0,330.83,329.41,330.72,272352.0,330.0,330.83,329.41,330.72,272352.0
2021-11-15 13:05:00,330.81,331.15,330.55,330.7,261009.0,330.81,331.15,330.55,330.7,261009.0
2021-11-15 13:10:00,330.82,330.9,329.8,330.43,200013.0,330.82,330.9,329.8,330.43,200013.0
2021-11-15 13:15:00,330.26,330.4,329.83,329.95,149955.0,330.26,330.4,329.83,329.95,149955.0
2021-11-15 13:20:00,330.07,330.35,329.63,330.16,198327.0,330.07,330.35,329.63,330.16,198327.0
2021-11-15 13:25:00,330.23,330.23,329.37,329.61,207204.0,330.23,330.23,329.37,329.61,207204.0
2021-11-15 13:30:00,329.67,330.0,329.41,329.41,147297.0,329.67,330.0,329.41,329.41,147297.0
2021-11-15 13:35:00,329.42,329.63,328.38,328.42,345735.0,329.42,329.63,328.38,328.42,345735.0
2021-11-15 13:40:00,328.41,328.71,327.81,328.5,467544.0,328.41,328.71,327.81,328.5,467544.0
2021-11-15 13:45:00,328.48,329.0,328.4,328.71,253251.0,328.48,329.0,328.4,328.71,253251.0
2021-11-15 13:50:00,328.62,329.0,328.43,328.46,227274.0,328.62,329.0,328.43,328.46,227274.0
2021-11-15 13:55:00,328.43,328.69,328.08,328.33,240636.0,328.43,328.69,328.08,328.33,240636.0
2021-11-15 14:00:00,328.47,328.76,328.1,328.24,218193.0,328.47,328.76,328.1,328.24,218193.0
2021-11-15 14:05:00,328.18,329.0,327.79,328.99,325800.0,328.18,329.0,327.79,328.99,325800.0
2021-11-15 14:10:00,329.0,329.0,328.26,328.51,239727.0,329.0,329.0,328.26,328.51,239727.0
2021-11-15 14:15:00,328.5,328.62,328.01,328.13,161688.0,328.5,328.62,328.01,328.13,161688.0
2021-11-15 14:20:00,328.13,329.0,327.85,328.94,329955.0,328.13,329.0,327.85,328.94,329955.0
2021-11-15 14:25:00,329.0,329.0,328.29,328.47,200808.0,329.0,329.0,328.29,328.47,200808.0
2021-11-15 14:30:00,328.5,328.76,328.18,328.73,265242.0,328.5,328.76,328.18,328.73,265242.0
2021-11-15 14:35:00,328.73,328.82,328.19,328.45,161319.0,328.73,328.82,328.19,328.45,161319.0
2021-11-15 14:40:00,328.47,332.0,328.22,331.9,892359.0,328.47,332.0,328.22,331.9,892359.0
2021-11-15 14:45:00,331.91,334.79,331.33,334.56,1610007.0,331.91,334.79,331.33,334.56,1610007.0
2021-11-15 14:50:00,334.5,336.17,333.12,333.33,1337766.0,334.5,336.17,333.12,333.33,1337766.0
2021-11-15 14:55:00,333.2,340.0,333.15,339.02,2103717.0,333.2,340.0,333.15,339.02,2103717.0
2021-11-15 15:00:00,339.01,343.99,338.72,339.59,2521641.0,339.01,343.99,338.72,339.59,2521641.0
2021-11-15 15:05:00,339.52,340.21,337.43,338.08,1693521.0,339.52,340.21,337.43,338.08,1693521.0
2021-11-15 15:10:00,338.0,341.4,337.91,339.99,1380663.0,338.0,341.4,337.91,339.99,1380663.0
2021-11-15 15:15:00,339.93,340.0,338.17,339.13,743769.0,339.93,340.0,338.17,339.13,743769.0
2021-11-15 15:20:00,339.14,340.91,338.74,339.52,1031370.0,339.14,340.91,338.74,339.52,1031370.0
2021-11-15 15:25:00,339.51,339.78,337.78,339.36,738555.0,339.51,339.78,337.78,339.36,738555.0
2021-11-15 15:30:00,339.32,339.64,337.83,338.46,643509.0,339.32,339.64,337.83,338.46,643509.0
2021-11-15 15:35:00,338.38,338.42,335.69,336.05,1102548.0,338.38,338.42,335.69,336.05,1102548.0
2021-11-15 15:40:00,336.0,336.52,334.5,336.19,1011612.0,336.0,336.52,334.5,336.19,1011612.0
2021-11-15 15:45:00,336.11,336.44,335.11,335.82,504177.0,336.11,336.44,335.11,335.82,504177.0
2021-11-15 15:50:00,335.6,337.93,335.6,337.25,969006.0,335.6,337.93,335.6,337.25,969006.0
2021-11-15 15:55:00,337.24,338.41,337.08,337.9,1235484.0,337.24,338.41,337.08,337.9,1235484.0
2021-11-16 09:30:00,334.44,341.83,334.06,340.79,2219844.0,334.44,341.83,334.06,340.79,2219844.0
2021-11-16 09:35:00,340.79,345.61,340.67,343.08,1987737.0,340.79,345.61,340.67,343.08,1987737.0
2021-11-16 09:40:00,343.14,344.27,339.85,340.95,1491744.0,343.14,344.27,339.85,340.95,1491744.0
2021-11-16 09:45:00,341.0,342.65,340.27,342.1,1057170.0,341.0,342.65,340.27,342.1,1057170.0
2021-11-16 09:50:00,342.13,343.37,339.88,340.85,1297548.0,342.13,343.37,339.88,340.85,1297548.0
2021-11-16 09:55:00,340.87,344.72,340.38,344.66,1143051.0,340.87,344.72,340.38,344.66,1143051.0
2021-11-16 10:00:00,344.72,348.0,343.79,347.97,1803675.0,344.72,348.0,343.79,347.97,1803675.0
2021-11-16 10:05:00,347.91,350.51,347.33,350.51,2060577.0,347.91,350.51,347.33,350.51,2060577.0
2021-11-16 10:10:00,350.44,351.23,348.68,350.83,1539099.0,350.44,351.23,348.68,350.83,1539099.0
2021-11-16 10:15:00,350.66,352.4,350.0,350.23,1596624.0,350.66,352.4,350.0,350.23,1596624.0
2021-11-16 10:20:00,350.22,351.33,349.58,350.27,912303.0,350.22,351.33,349.58,350.27,912303.0
2021-11-16 10:25:00,350.3,351.61,348.77,348.77,883224.0,350.3,351.61,348.77,348.77,883224.0
2021-11-16 10:30:00,348.81,349.8,348.33,349.63,607341.0,348.81,349.8,348.33,349.63,607341.0
2021-11-16 10:35:00,349.7,351.76,348.2,351.59,697950.0,349.7,351.76,348.2,351.59,697950.0
2021-11-16 10:40:00,351.7,351.78,349.16,350.24,586032.0,351.7,351.78,349.16,350.24,586032.0
2021-11-16 10:45:00,350.15,350.55,348.33,349.41,436263.0,350.15,350.55,348.33,349.41,436263.0
2021-11-16 10:50:00,349.32,349.41,347.33,347.95,382260.0,349.32,349.41,347.33,347.95,382260.0
2021-11-16 10:55:00,347.98,348.45,346.7,347.61,549474.0,347.98,348.45,346.7,347.61,549474.0
2021-11-16 11:00:00,347.61,350.55,347.46,350.3,603837.0,347.61,350.55,347.46,350.3,603837.0
2021-11-16 11:05:00,350.38,350.38,348.42,348.67,329691.0,350.38,350.38,348.42,348.67,329691.0
2021-11-16 11:10:00,348.71,349.51,348.0,348.74,308400.0,348.71,349.51,348.0,348.74,308400.0
2021-11-16 11:15:00,348.67,349.98,348.52,348.86,335403.0,348.67,349.98,348.52,348.86,335403.0
2021-11-16 11:20:00,348.97,349.88,348.87,349.44,266052.0,348.97,349.88,348.87,349.44,266052.0
2021-11-16 11:25:00,349.41,349.66,348.23,348.41,264759.0,349.41,349.66,348.23,348.41,264759.0
2021-11-16 11:30:00,348.43,348.92,348.0,348.24,283668.0,348.43,348.92,348.0,348.24,283668.0
2021-11-16 11:35:00,348.31,349.12,347.43,347.92,267879.0,348.31,349.12,347.43,347.92,267879.0
2021-11-16 11:40:00,347.92,348.14,347.25,347.32,267420.0,347.92,348.14,347.25,347.32,267420.0
2021-11-16 11:45:00,347.25,347.88,347.07,347.28,214083.0,347.25,347.88,347.07,347.28,214083.0
2021-11-16 11:50:00,347.3,348.16,347.08,347.85,247893.0,347.3,348.16,347.08,347.85,247893.0
2021-11-16 11:55:00,347.99,347.99,346.0,346.07,439506.0,347.99,347.99,346.0,346.07,439506.0
2021-11-16 12:00:00,346.19,346.39,345.31,345.42,364701.0,346.19,346.39,345.31,345.42,364701.0
2021-11-16 12:05:00,345.43,347.15,345.34,346.52,342723.0,345.43,347.15,345.34,346.52,342723.0
2021-11-16 12:10:00,346.58,348.17,346.48,347.57,394800.0,346.58,348.17,346.48,347.57,394800.0
2021-11-16 12:15:00,347.68,349.0,347.15,348.74,350598.0,347.68,349.0,347.15,348.74,350598.0
2021-11-16 12:20:00,348.77,348.78,347.67,348.42,280674.0,348.77,348.78,347.67,348.42,280674.0
2021-11-16 12:25:00,348.34,348.42,347.42,347.85,173832.0,348.34,348.42,347.42,347.85,173832.0
2021-11-16 12:30:00,347.95,348.18,347.1,347.63,253290.0,347.95,348.18,347.1,347.63,253290.0
2021-11-16 12:35:00,347.67,348.6,347.42,348.33,213375.0,347.67,348.6,347.42,348.33,213375.0
2021-11-16 12:40:00,348.27,348.63,347.13,347.57,315693.0,348.27,348.63,347.13,347.57,315693.0
2021-11-16 12:45:00,347.46,347.58,346.21,346.83,299826.0,347.46,347.58,346.21,346.83,299826.0
2021-11-16 12:50:00,346.82,347.14,346.02,346.8,204282.0,346.82,347.14,346.02,346.8,204282.0
2021-11-16 12:55:00,346.63,347.16,346.47,347.02,137292.0,346.63,347.16,346.47,347.02,137292.0
2021-11-16 13:00:00,347.02,347.72,346.8,347.52,276426.0,347.02,347.72,346.8,347.52,276426.0
2021-11-16 13:05:00,347.55,348.69,347.16,348.55,357504.0,347.55,348.69,347.16,348.55,357504.0
2021-11-16 13:10:00,348.55,350.31,348.36,349.97,803358.0,348.55,350.31,348.36,349.97,803358.0
2021-11-16 13:15:00,350.11,351.51,349.94,350.2,788268.0,350.11,351.51,349.94,350.2,788268.0
2021-11-16 13:20:00,350.23,350.93,348.82,349.64,437979.0,350.23,350.93,348.82,349.64,437979.0
2021-11-16 13:25:00,349.68,349.78,349.0,349.36,242055.0,349.68,349.78,349.0,349.36,242055.0
2021-11-16 13:30:00,349.21,351.08,349.21,350.28,513267.0,349.21,351.08,349.21,350.28,513267.0
2021-11-16 13:35:00,350.18,350.5,349.1,349.66,272427.0,350.18,350.5,349.1,349.66,272427.0
2021-11-16 13:40:00,349.71,349.92,348.27,348.82,256071.0,349.71,349.92,348.27,348.82,256071.0
2021-11-16 13:45:00,348.86,349.65,348.17,349.48,298713.0,348.86,349.65,348.17,349.48,298713.0
2021-11-16 13:50:00,349.37,349.75,349.15,349.33,182331.0,349.37,349.75,349.15,349.33,182331.0
2021-11-16 13:55:00,349.39,350.26,348.88,349.91,263280.0,349.39,350.26,348.88,349.91,263280.0
2021-11-16 14:00:00,349.83,350.78,349.41,349.54,414939.0,349.83,350.78,349.41,349.54,414939.0
2021-11-16 14:05:00,349.52,349.66,348.83,349.33,189378.0,349.52,349.66,348.83,349.33,189378.0
2021-11-16 14:10:00,349.32,349.59,348.82,349.43,127551.0,349.32,349.59,348.82,349.43,127551.0
2021-11-16 14:15:00,349.51,349.88,348.92,349.15,202713.0,349.51,349.88,348.92,349.15,202713.0
2021-11-16 14:20:00,349.17,349.43,348.65,348.9,153525.0,349.17,349.43,348.65,348.9,153525.0
2021-11-16 14:25:00,348.9,349.3,348.06,348.3,234477.0,348.9,349.3,348.06,348.3,234477.0
2021-11-16 14:30:00,348.35,348.4,347.27,348.13,350088.0,348.35,348.4,347.27,348.13,350088.0
2021-11-16 14:35:00,348.17,348.4,347.17,347.33,185682.0,348.17,348.4,347.17,347.33,185682.0
2021-11-16 14:40:00,347.23,349.0,347.21,348.81,301770.0,347.23,349.0,347.21,348.81,301770.0
2021-11-16 14:45:00,348.91,349.0,347.67,348.54,294813.0,348.91,349.0,347.67,348.54,294813.0
2021-11-16 14:50:00,348.5,349.56,348.17,349.01,341196.0,348.5,349.56,348.17,349.01,341196.0
2021-11-16 14:55:00,349.01,349.14,348.03,348.54,209883.0,349.01,349.14,348.03,348.54,209883.0
2021-11-16 15:00:00,348.59,349.09,348.45,348.77,215022.0,348.59,349.09,348.45,348.77,215022.0
2021-11-16 15:05:00,348.7,349.26,348.03,348.04,268806.0,348.7,349.26,348.03,348.04,268806.0
2021-11-16 15:10:00,348.17,348.17,346.0,346.8,480753.0,348.17,348.17,346.0,346.8,480753.0
2021-11-16 15:15:00,346.73,346.95,346.21,346.6,297441.0,346.73,346.95,346.21,346.6,297441.0
2021-11-16 15:20:00,346.65,348.45,346.65,347.72,370098.0,346.65,348.45,346.65,347.72,370098.0
2021-11-16 15:25:00,347.7,348.61,347.68,347.75,234210.0,347.7,348.61,347.68,347.75,234210.0
2021-11-16 15:30:00,347.68,349.56,347.67,349.2,531225.0,347.68,349.56,347.67,349.2,531225.0
2021-11-16 15:35:00,349.22,350.08,348.91,349.25,557757.0,349.22,350.08,348.91,349.25,557757.0
2021-11-16 15:40:00,349.32,349.94,349.27,349.57,402408.0,349.32,349.94,349.27,349.57,402408.0
2021-11-16 15:45:00,349.56,350.65,349.41,349.8,630504.0,349.56,350.65,349.41,349.8,630504.0
2021-11-16 15:50:00,349.86,352.0,349.79,351.86,877752.0,349.86,352.0,349.79,351.86,877752.0
2021-11-16 15:55:00,351.95,352.33,351.33,351.51,1069236.0,351.95,352.33,351.33,351.51,1069236.0
2021-11-17 09:30:00,354.37,356.33,351.83,353.76,1801380.0,354.37,356.33,351.83,353.76,1801380.0
2021-11-17 09:35:00,353.69,355.68,353.2,354.97,815766.0,353.69,355.68,353.2,354.97,815766.0
2021-11-17 09:40:00,354.75,354.8,352.35,352.67,613551.0,354.75,354.8,352.35,352.67,613551.0
2021-11-17 09:45:00,352.83,357.05,352.67,355.41,1114542.0,352.83,357.05,352.67,355.41,1114542.0
2021-11-17 09:50:00,355.49,356.77,354.77,356.62,879582.0,355.49,356.77,354.77,356.62,879582.0
2021-11-17 09:55:00,356.56,358.33,356.42,358.17,1227573.0,356.56,358.33,356.42,358.17,1227573.0
2021-11-17 10:00:00,358.28,361.33,356.88,360.66,1480287.0,358.28,361.33,356.88,360.66,1480287.0
2021-11-17 10:05:00,360.61,362.01,360.33,361.03,1240629.0,360.61,362.01,360.33,361.03,1240629.0
2021-11-17 10:10:00,361.18,364.0,361.16,363.33,1618827.0,361.18,364.0,361.16,363.33,1618827.0
2021-11-17 10:15:00,363.41,363.5,360.87,360.93,961149.0,363.41,363.5,360.87,360.93,961149.0
2021-11-17 10:20:00,361.1,362.33,360.43,362.1,726153.0,361.1,362.33,360.43,362.1,726153.0
2021-11-17 10:25:00,362.05,365.2,361.6,364.22,1218000.0,362.05,365.2,361.6,364.22,1218000.0
2021-11-17 10:30:00,364.17,365.85,363.04,365.52,977109.0,364.17,365.85,363.04,365.52,977109.0
2021-11-17 10:35:00,365.58,368.17,364.69,368.09,1505742.0,365.58,368.17,364.69,368.09,1505742.0
2021-11-17 10:40:00,368.17,368.9,367.04,367.31,1047924.0,368.17,368.9,367.04,367.31,1047924.0
2021-11-17 10:45:00,367.33,369.68,367.3,369.4,1377021.0,367.33,369.68,367.3,369.4,1377021.0
2021-11-17 10:50:00,369.4,373.21,369.35,371.3,2028498.0,369.4,373.21,369.35,371.3,2028498.0
2021-11-17 10:55:00,371.27,371.99,369.49,370.06,1160187.0,371.27,371.99,369.49,370.06,1160187.0
2021-11-17 11:00:00,370.13,370.19,367.57,369.61,1232880.0,370.13,370.19,367.57,369.61,1232880.0
2021-11-17 11:05:00,369.6,370.67,367.67,367.75,859185.0,369.6,370.67,367.67,367.75,859185.0
2021-11-17 11:10:00,367.82,368.95,365.99,366.12,872631.0,367.82,368.95,365.99,366.12,872631.0
2021-11-17 11:15:00,366.05,367.3,365.43,365.43,657642.0,366.05,367.3,365.43,365.43,657642.0
2021-11-17 11:20:00,365.47,368.17,365.17,367.56,638631.0,365.47,368.17,365.17,367.56,638631.0
2021-11-17 11:25:00,367.5,367.5,365.67,366.44,458037.0,367.5,367.5,365.67,366.44,458037.0
2021-11-17 11:30:00,366.56,366.66,365.37,366.34,323997.0,366.56,366.66,365.37,366.34,323997.0
2021-11-17 11:35:00,366.17,366.66,363.84,364.26,461199.0,366.17,366.66,363.84,364.26,461199.0
2021-11-17 11:40:00,364.18,367.35,364.06,366.57,674547.0,364.18,367.35,364.06,366.57,674547.0
2021-11-17 11:45:00,366.52,367.66,366.03,366.34,260835.0,366.52,367.66,366.03,366.34,260835.0
2021-11-17 11:50:00,366.44,366.67,364.08,364.5,446058.0,366.44,366.67,364.08,364.5,446058.0
2021-11-17 11:55:00,364.58,365.53,364.0,365.18,417828.0,364.58,365.53,364.0,365.18,417828.0
2021-11-17 12:00:00,365.12,365.95,363.54,364.04,432549.0,365.12,365.95,363.54,364.04,432549.0
2021-11-17 12:05:00,364.21,364.37,362.33,362.9,608400.0,364.21,364.37,362.33,362.9,608400.0
2021-11-17 12:10:00,362.7,364.33,362.37,363.43,461790.0,362.7,364.33,362.37,363.43,461790.0
2021-11-17 12:15:00,363.42,363.61,361.53,361.57,369552.0,363.42,363.61,361.53,361.57,369552.0
2021-11-17 12:20:00,361.45,363.22,361.27,361.44,486456.0,361.45,363.22,361.27,361.44,486456.0
2021-11-17 12:25:00,361.34,363.24,361.18,362.0,444555.0,361.34,363.24,361.18,362.0,444555.0
2021-11-17 12:30:00,361.96,363.82,361.81,362.29,426168.0,361.96,363.82,361.81,362.29,426168.0
2021-11-17 12:35:00,362.16,362.52,361.42,362.43,250905.0,362.16,362.52,361.42,362.43,250905.0
2021-11-17 12:40:00,362.27,362.87,359.14,359.83,829272.0,362.27,362.87,359.14,359.83,829272.0
2021-11-17 12:45:00,359.96,361.48,359.31,360.29,643779.0,359.96,361.48,359.31,360.29,643779.0
2021-11-17 12:50:00,360.29,361.11,359.38,359.9,302259.0,360.29,361.11,359.38,359.9,302259.0
2021-11-17 12:55:00,359.83,360.96,359.42,360.54,266490.0,359.83,360.96,359.42,360.54,266490.0
2021-11-17 13:00:00,360.54,360.67,358.76,359.46,376410.0,360.54,360.67,358.76,359.46,376410.0
2021-11-17 13:05:00,359.53,359.67,357.92,358.16,407652.0,359.53,359.67,357.92,358.16,407652.0
2021-11-17 13:10:00,358.06,359.23,357.41,359.12,495789.0,358.06,359.23,357.41,359.12,495789.0
2021-11-17 13:15:00,359.06,359.43,357.7,359.26,470253.0,359.06,359.43,357.7,359.26,470253.0
2021-11-17 13:20:00,359.33,361.57,359.28,360.97,840285.0,359.33,361.57,359.28,360.97,840285.0
2021-11-17 13:25:00,361.0,362.62,360.96,362.24,666555.0,361.0,362.62,360.96,362.24,666555.0
2021-11-17 13:30:00,362.11,363.22,362.06,362.35,471924.0,362.11,363.22,362.06,362.35,471924.0
2021-11-17 13:35:00,362.41,362.67,360.71,361.18,321048.0,362.41,362.67,360.71,361.18,321048.0
2021-11-17 13:40:00,361.24,362.95,361.0,362.8,291534.0,361.24,362.95,361.0,362.8,291534.0
2021-11-17 13:45:00,362.8,362.96,361.61,361.78,291792.0,362.8,362.96,361.61,361.78,291792.0
2021-11-17 13:50:00,361.67,364.81,361.67,364.28,687369.0,361.67,364.81,361.67,364.28,687369.0
2021-11-17 13:55:00,364.39,366.46,364.34,366.15,811944.0,364.39,366.46,364.34,366.15,811944.0
2021-11-17 14:00:00,366.28,366.28,364.02,365.07,524175.0,366.28,366.28,364.02,365.07,524175.0
2021-11-17 14:05:00,365.06,365.31,364.0,364.81,307629.0,365.06,365.31,364.0,364.81,307629.0
2021-11-17 14:10:00,364.62,364.74,363.69,364.5,231501.0,364.62,364.74,363.69,364.5,231501.0
2021-11-17 14:15:00,364.44,365.89,364.44,365.54,371022.0,364.44,365.89,364.44,365.54,371022.0
2021-11-17 14:20:00,365.54,365.6,363.61,363.88,365631.0,365.54,365.6,363.61,363.88,365631.0
2021-11-17 14:25:00,363.99,367.16,363.99,366.16,657783.0,363.99,367.16,363.99,366.16,657783.0
2021-11-17 14:30:00,366.17,367.66,365.16,365.28,642273.0,366.17,367.66,365.16,365.28,642273.0
2021-11-17 14:35:00,365.25,366.9,365.14,365.79,431640.0,365.25,366.9,365.14,365.79,431640.0
2021-11-17 14:40:00,365.81,366.29,365.37,365.82,196050.0,365.81,366.29,365.37,365.82,196050.0
2021-11-17 14:45:00,365.71,366.47,365.67,366.03,264123.0,365.71,366.47,365.67,366.03,264123.0
2021-11-17 14:50:00,365.97,365.97,365.23,365.55,217854.0,365.97,365.97,365.23,365.55,217854.0
2021-11-17 14:55:00,365.57,367.6,365.57,367.13,678996.0,365.57,367.6,365.57,367.13,678996.0
2021-11-17 15:00:00,367.34,367.36,363.45,363.89,568701.0,367.34,367.36,363.45,363.89,568701.0
2021-11-17 15:05:00,363.68,363.68,361.33,362.35,823920.0,363.68,363.68,361.33,362.35,823920.0
2021-11-17 15:10:00,362.33,363.5,361.9,362.46,332313.0,362.33,363.5,361.9,362.46,332313.0
2021-11-17 15:15:00,362.53,364.6,362.17,363.23,593832.0,362.53,364.6,362.17,363.23,593832.0
2021-11-17 15:20:00,363.28,364.73,362.85,364.31,375741.0,363.28,364.73,362.85,364.31,375741.0
2021-11-17 15:25:00,364.41,364.97,362.67,362.75,408861.0,364.41,364.97,362.67,362.75,408861.0
2021-11-17 15:30:00,362.81,365.15,362.81,364.94,395148.0,362.81,365.15,362.81,364.94,395148.0
2021-11-17 15:35:00,364.91,364.94,363.74,363.74,246534.0,364.91,364.94,363.74,363.74,246534.0
2021-11-17 15:40:00,363.85,365.03,363.37,365.03,296145.0,363.85,365.03,363.37,365.03,296145.0
2021-11-17 15:45:00,365.08,365.85,363.56,364.0,470433.0,365.08,365.85,363.56,364.0,470433.0
2021-11-17 15:50:00,364.17,364.32,362.87,363.64,403344.0,364.17,364.32,362.87,363.64,403344.0
2021-11-17 15:55:00,363.66,364.44,362.92,363.13,793506.0,363.66,364.44,362.92,363.13,793506.0
2021-11-18 09:30:00,368.85,368.98,363.33,366.12,2099724.0,368.85,368.98,363.33,366.12,2099724.0
2021-11-18 09:35:00,366.12,370.25,366.03,367.28,1118349.0,366.12,370.25,366.03,367.28,1118349.0
2021-11-18 09:40:00,367.25,370.67,367.19,368.96,689745.0,367.25,370.67,367.19,368.96,689745.0
2021-11-18 09:45:00,368.97,369.63,367.33,367.67,660630.0,368.97,369.63,367.33,367.67,660630.0
2021-11-18 09:50:00,367.5,368.33,364.37,367.86,1056573.0,367.5,368.33,364.37,367.86,1056573.0
2021-11-18 09:55:00,367.92,367.96,366.17,366.72,367044.0,367.92,367.96,366.17,366.72,367044.0
2021-11-18 10:00:00,366.58,367.2,364.71,365.55,569724.0,366.58,367.2,364.71,365.55,569724.0
2021-11-18 10:05:00,365.5,367.37,364.97,365.07,565791.0,365.5,367.37,364.97,365.07,565791.0
2021-11-18 10:10:00,365.26,365.28,361.99,363.31,1195794.0,365.26,365.28,361.99,363.31,1195794.0
2021-11-18 10:15:00,363.31,365.33,362.45,363.86,696780.0,363.31,365.33,362.45,363.86,696780.0
2021-11-18 10:20:00,363.67,366.33,363.1,365.01,719922.0,363.67,366.33,363.1,365.01,719922.0
2021-11-18 10:25:00,365.0,365.58,363.36,364.43,442155.0,365.0,365.58,363.36,364.43,442155.0
2021-11-18 10:30:00,364.64,365.59,364.42,365.26,335184.0,364.64,365.59,364.42,365.26,335184.0
2021-11-18 10:35:00,365.11,366.53,364.71,366.1,404592.0,365.11,366.53,364.71,366.1,404592.0
2021-11-18 10:40:00,366.19,367.73,365.4,366.07,675387.0,366.19,367.73,365.4,366.07,675387.0
2021-11-18 10:45:00,366.08,366.9,364.73,365.32,406857.0,366.08,366.9,364.73,365.32,406857.0
2021-11-18 10:50:00,365.21,367.27,365.21,367.13,333555.0,365.21,367.27,365.21,367.13,333555.0
2021-11-18 10:55:00,367.04,368.47,366.29,367.64,594966.0,367.04,368.47,366.29,367.64,594966.0
2021-11-18 11:00:00,367.59,367.65,366.07,366.53,313188.0,367.59,367.65,366.07,366.53,313188.0
2021-11-18 11:05:00,366.49,367.25,365.43,366.19,232068.0,366.49,367.25,365.43,366.19,232068.0
2021-11-18 11:10:00,366.05,367.07,365.94,366.32,204609.0,366.05,367.07,365.94,366.32,204609.0
2021-11-18 11:15:00,366.26,367.68,366.04,367.17,314154.0,366.26,367.68,366.04,367.17,314154.0
2021-11-18 11:20:00,367.05,367.33,366.47,366.85,189507.0,367.05,367.33,366.47,366.85,189507.0
2021-11-18 11:25:00,366.99,367.13,365.94,366.15,183360.0,366.99,367.13,365.94,366.15,183360.0
2021-11-18 11:30:00,366.14,367.88,365.95,367.51,359985.0,366.14,367.88,365.95,367.51,359985.0
2021-11-18 11:35:00,367.59,367.95,367.0,367.34,233493.0,367.59,367.95,367.0,367.34,233493.0
2021-11-18 11:40:00,367.35,368.3,367.28,368.21,220665.0,367.35,368.3,367.28,368.21,220665.0
2021-11-18 11:45:00,368.21,369.66,368.14,368.87,836922.0,368.21,369.66,368.14,368.87,836922.0
2021-11-18 11:50:00,369.07,369.3,368.0,368.92,372516.0,369.07,369.3,368.0,368.92,372516.0
2021-11-18 11:55:00,368.85,369.05,367.53,367.75,284634.0,368.85,369.05,367.53,367.75,284634.0
2021-11-18 12:00:00,367.85,368.58,367.29,368.2,249048.0,367.85,368.58,367.29,368.2,249048.0
2021-11-18 12:05:00,368.17,368.6,367.81,367.83,140913.0,368.17,368.6,367.81,367.83,140913.0
2021-11-18 12:10:00,367.91,368.09,367.15,367.29,125958.0,367.91,368.09,367.15,367.29,125958.0
2021-11-18 12:15:00,367.23,367.34,366.49,366.73,224511.0,367.23,367.34,366.49,366.73,224511.0
2021-11-18 12:20:00,366.79,366.85,366.28,366.43,146403.0,366.79,366.85,366.28,366.43,146403.0
2021-11-18 12:25:00,366.39,366.67,363.36,364.85,984840.0,366.39,366.67,363.36,364.85,984840.0
2021-11-18 12:30:00,364.78,366.4,364.25,364.79,504318.0,364.78,366.4,364.25,364.79,504318.0
2021-11-18 12:35:00,364.79,364.87,361.22,363.17,940332.0,364.79,364.87,361.22,363.17,940332.0
2021-11-18 12:40:00,363.17,364.57,362.51,363.11,662262.0,363.17,364.57,362.51,363.11,662262.0
2021-11-18 12:45:00,362.99,363.11,360.53,360.59,833310.0,362.99,363.11,360.53,360.59,833310.0
2021-11-18 12:50:00,360.73,362.24,359.49,362.11,752688.0,360.73,362.24,359.49,362.11,752688.0
2021-11-18 12:55:00,362.03,362.12,360.26,361.83,407745.0,362.03,362.12,360.26,361.83,407745.0
2021-11-18 13:00:00,361.73,362.33,361.0,362.27,182670.0,361.73,362.33,361.0,362.27,182670.0
2021-11-18 13:05:00,362.22,363.13,361.82,362.47,400917.0,362.22,363.13,361.82,362.47,400917.0
2021-11-18 13:10:00,362.42,364.0,362.42,363.08,414900.0,362.42,364.0,362.42,363.08,414900.0
2021-11-18 13:15:00,363.02,363.59,362.33,362.51,200382.0,363.02,363.59,362.33,362.51,200382.0
2021-11-18 13:20:00,362.48,362.67,361.76,361.76,224223.0,362.48,362.67,361.76,361.76,224223.0
2021-11-18 13:25:00,361.88,362.37,361.0,361.23,218166.0,361.88,362.37,361.0,361.23,218166.0
2021-11-18 13:30:00,361.11,361.57,360.18,361.36,311469.0,361.11,361.57,360.18,361.36,311469.0
2021-11-18 13:35:00,361.34,361.6,360.62,360.74,133659.0,361.34,361.6,360.62,360.74,133659.0
2021-11-18 13:40:00,360.67,361.8,360.48,360.86,274563.0,360.67,361.8,360.48,360.86,274563.0
2021-11-18 13:45:00,360.72,361.0,359.13,359.44,431904.0,360.72,361.0,359.13,359.44,431904.0
2021-11-18 13:50:00,359.34,360.18,358.44,359.87,318945.0,359.34,360.18,358.44,359.87,318945.0
2021-11-18 13:55:00,359.75,359.81,358.34,359.06,267459.0,359.75,359.81,358.34,359.06,267459.0
2021-11-18 14:00:00,359.06,359.67,358.34,359.38,265104.0,359.06,359.67,358.34,359.38,265104.0
2021-11-18 14:05:00,359.42,361.0,359.42,360.25,283038.0,359.42,361.0,359.42,360.25,283038.0
2021-11-18 14:10:00,360.25,360.5,359.78,360.33,152148.0,360.25,360.5,359.78,360.33,152148.0
2021-11-18 14:15:00,360.3,361.5,360.24,360.92,254259.0,360.3,361.5,360.24,360.92,254259.0
2021-11-18 14:20:00,360.83,360.83,359.52,359.66,218613.0,360.83,360.83,359.52,359.66,218613.0
2021-11-18 14:25:00,359.59,360.61,359.54,360.33,163539.0,359.59,360.61,359.54,360.33,163539.0
2021-11-18 14:30:00,360.34,362.08,359.33,361.88,292377.0,360.34,362.08,359.33,361.88,292377.0
2021-11-18 14:35:00,361.87,362.04,361.07,361.68,298932.0,361.87,362.04,361.07,361.68,298932.0
2021-11-18 14:40:00,361.63,362.64,361.18,362.55,305892.0,361.63,362.64,361.18,362.55,305892.0
2021-11-18 14:45:00,362.47,362.64,361.74,362.17,303072.0,362.47,362.64,361.74,362.17,303072.0
2021-11-18 14:50:00,362.16,363.56,361.83,363.14,311568.0,362.16,363.56,361.83,363.14,311568.0
2021-11-18 14:55:00,363.18,363.26,361.91,362.16,232965.0,363.18,363.26,361.91,362.16,232965.0
2021-11-18 15:00:00,362.0,363.16,361.81,362.83,208059.0,362.0,363.16,361.81,362.83,208059.0
2021-11-18 15:05:00,362.71,363.59,362.7,363.21,249996.0,362.71,363.59,362.7,363.21,249996.0
2021-11-18 15:10:00,363.15,363.75,362.7,363.65,206484.0,363.15,363.75,362.7,363.65,206484.0
2021-11-18 15:15:00,363.65,364.61,363.17,364.5,344925.0,363.65,364.61,363.17,364.5,344925.0
2021-11-18 15:20:00,364.62,366.08,364.33,365.3,722484.0,364.62,366.08,364.33,365.3,722484.0
2021-11-18 15:25:00,365.33,366.16,365.22,365.71,549549.0,365.33,366.16,365.22,365.71,549549.0
2021-11-18 15:30:00,365.71,367.1,365.67,366.38,778509.0,365.71,367.1,365.67,366.38,778509.0
2021-11-18 15:35:00,366.39,367.33,365.55,365.92,599940.0,366.39,367.33,365.55,365.92,599940.0
2021-11-18 15:40:00,365.84,365.96,363.68,363.99,686106.0,365.84,365.96,363.68,363.99,686106.0
2021-11-18 15:45:00,364.09,364.93,364.01,364.74,394350.0,364.09,364.93,364.01,364.74,394350.0
2021-11-18 15:50:00,364.62,365.67,364.33,365.63,609456.0,364.62,365.67,364.33,365.63,609456.0
2021-11-18 15:55:00,365.58,366.29,365.11,365.46,1119816.0,365.58,366.29,365.11,365.46,1119816.0
2021-11-19 09:30:00,366.28,368.08,364.23,364.84,1719642.0,366.28,368.08,364.23,364.84,1719642.0
2021-11-19 09:35:00,364.99,366.18,364.58,365.38,578649.0,364.99,366.18,364.58,365.38,578649.0
2021-11-19 09:40:00,365.43,370.23,364.77,368.89,1562589.0,365.43,370.23,364.77,368.89,1562589.0
2021-11-19 09:45:00,369.0,370.59,367.67,368.46,1047189.0,369.0,370.59,367.67,368.46,1047189.0
2021-11-19 09:50:00,368.49,368.93,366.77,367.73,621714.0,368.49,368.93,366.77,367.73,621714.0
2021-11-19 09:55:00,367.73,368.92,366.83,368.78,518415.0,367.73,368.92,366.83,368.78,518415.0
2021-11-19 10:00:00,368.87,369.4,367.97,368.77,563214.0,368.87,369.4,367.97,368.77,563214.0
2021-11-19 10:05:00,368.75,369.06,367.1,367.42,426453.0,368.75,369.06,367.1,367.42,426453.0
2021-11-19 10:10:00,367.43,367.52,366.25,367.04,442524.0,367.43,367.52,366.25,367.04,442524.0
2021-11-19 10:15:00,367.05,367.55,366.54,367.0,228375.0,367.05,367.55,366.54,367.0,228375.0
2021-11-19 10:20:00,367.0,368.27,366.76,367.02,398673.0,367.0,368.27,366.76,367.02,398673.0
2021-11-19 10:25:00,366.97,367.43,365.61,366.24,393753.0,366.97,367.43,365.61,366.24,393753.0
2021-11-19 10:30:00,366.36,366.84,365.33,365.85,354150.0,366.36,366.84,365.33,365.85,354150.0
2021-11-19 10:35:00,365.92,367.29,365.67,366.84,291717.0,365.92,367.29,365.67,366.84,291717.0
2021-11-19 10:40:00,366.91,367.88,366.67,367.74,311334.0,366.91,367.88,366.67,367.74,311334.0
2021-11-19 10:45:00,367.71,368.91,367.23,368.15,554586.0,367.71,368.91,367.23,368.15,554586.0
2021-11-19 10:50:00,368.13,368.46,367.36,367.96,195786.0,368.13,368.46,367.36,367.96,195786.0
2021-11-19 10:55:00,367.92,368.5,367.37,368.5,245463.0,367.92,368.5,367.37,368.5,245463.0
2021-11-19 11:00:00,368.44,369.52,368.28,369.51,417897.0,368.44,369.52,368.28,369.51,417897.0
2021-11-19 11:05:00,369.44,369.79,368.74,369.15,384327.0,369.44,369.79,368.74,369.15,384327.0
2021-11-19 11:10:00,369.3,369.33,368.35,368.94,269769.0,369.3,369.33,368.35,368.94,269769.0
2021-11-19 11:15:00,369.04,369.11,367.89,368.23,271659.0,369.04,369.11,367.89,368.23,271659.0
2021-11-19 11:20:00,368.22,368.67,368.0,368.29,189429.0,368.22,368.67,368.0,368.29,189429.0
2021-11-19 11:25:00,368.4,368.75,368.27,368.69,156531.0,368.4,368.75,368.27,368.69,156531.0
2021-11-19 11:30:00,368.71,368.91,367.72,368.19,174723.0,368.71,368.91,367.72,368.19,174723.0
2021-11-19 11:35:00,368.11,368.67,367.79,368.33,208884.0,368.11,368.67,367.79,368.33,208884.0
2021-11-19 11:40:00,368.33,368.47,368.04,368.19,152607.0,368.33,368.47,368.04,368.19,152607.0
2021-11-19 11:45:00,368.26,368.53,366.84,366.92,390132.0,368.26,368.53,366.84,366.92,390132.0
2021-11-19 11:50:00,366.88,367.48,366.88,367.11,329187.0,366.88,367.48,366.88,367.11,329187.0
2021-11-19 11:55:00,367.07,367.74,366.62,367.37,398817.0,367.07,367.74,366.62,367.37,398817.0
2021-11-19 12:00:00,367.37,367.58,366.74,367.01,203499.0,367.37,367.58,366.74,367.01,203499.0
2021-11-19 12:05:00,367.08,367.6,366.96,367.5,107670.0,367.08,367.6,366.96,367.5,107670.0
2021-11-19 12:10:00,367.51,368.09,367.14,367.33,229236.0,367.51,368.09,367.14,367.33,229236.0
2021-11-19 12:15:00,367.26,368.52,367.01,368.13,401901.0,367.26,368.52,367.01,368.13,401901.0
2021-11-19 12:20:00,368.07,368.75,367.73,368.75,189378.0,368.07,368.75,367.73,368.75,189378.0
2021-11-19 12:25:00,368.75,369.47,368.47,368.72,328272.0,368.75,369.47,368.47,368.72,328272.0
2021-11-19 12:30:00,368.73,369.6,368.33,369.29,221787.0,368.73,369.6,368.33,369.29,221787.0
2021-11-19 12:35:00,369.21,369.88,368.79,369.0,315960.0,369.21,369.88,368.79,369.0,315960.0
2021-11-19 12:40:00,368.98,369.19,368.17,369.19,225894.0,368.98,369.19,368.17,369.19,225894.0
2021-11-19 12:45:00,369.27,369.36,368.56,368.75,177102.0,369.27,369.36,368.56,368.75,177102.0
2021-11-19 12:50:00,368.84,369.08,368.36,368.91,141249.0,368.84,369.08,368.36,368.91,141249.0
2021-11-19 12:55:00,369.03,369.42,368.83,369.09,143841.0,369.03,369.42,368.83,369.09,143841.0
2021-11-19 13:00:00,369.1,369.23,368.71,369.23,93078.0,369.1,369.23,368.71,369.23,93078.0
2021-11-19 13:05:00,369.14,372.59,369.09,372.05,787947.0,369.14,372.59,369.09,372.05,787947.0
2021-11-19 13:10:00,372.06,372.26,370.86,371.6,760140.0,372.06,372.26,370.86,371.6,760140.0
2021-11-19 13:15:00,371.45,372.88,370.73,371.22,646911.0,371.45,372.88,370.73,371.22,646911.0
2021-11-19 13:20:00,371.27,371.88,371.04,371.6,279330.0,371.27,371.88,371.04,371.6,279330.0
2021-11-19 13:25:00,371.55,372.48,371.2,371.39,288951.0,371.55,372.48,371.2,371.39,288951.0
2021-11-19 13:30:00,371.42,372.61,371.25,372.37,379443.0,371.42,372.61,371.25,372.37,379443.0
2021-11-19 13:35:00,372.42,374.12,372.36,372.51,1013781.0,372.42,374.12,372.36,372.51,1013781.0
2021-11-19 13:40:00,372.5,372.63,371.13,372.42,489177.0,372.5,372.63,371.13,372.42,489177.0
2021-11-19 13:45:00,372.53,372.63,371.57,372.49,255123.0,372.53,372.63,371.57,372.49,255123.0
2021-11-19 13:50:00,372.63,373.92,372.34,373.73,564840.0,372.63,373.92,372.34,373.73,564840.0
2021-11-19 13:55:00,373.73,373.93,372.34,373.06,420324.0,373.73,373.93,372.34,373.06,420324.0
2021-11-19 14:00:00,373.22,373.26,372.5,372.85,184146.0,373.22,373.26,372.5,372.85,184146.0
2021-11-19 14:05:00,372.8,373.2,372.52,372.68,184863.0,372.8,373.2,372.52,372.68,184863.0
2021-11-19 14:10:00,372.68,373.48,372.59,373.15,236667.0,372.68,373.48,372.59,373.15,236667.0
2021-11-19 14:15:00,373.33,374.75,373.15,374.33,459429.0,373.33,374.75,373.15,374.33,459429.0
2021-11-19 14:20:00,374.22,375.5,373.85,375.04,643623.0,374.22,375.5,373.85,375.04,643623.0
2021-11-19 14:25:00,374.93,375.29,374.19,374.57,298605.0,374.93,375.29,374.19,374.57,298605.0
2021-11-19 14:30:00,374.54,374.79,374.01,374.68,270135.0,374.54,374.79,374.01,374.68,270135.0
2021-11-19 14:35:00,374.77,375.33,374.53,374.76,301578.0,374.77,375.33,374.53,374.76,301578.0
2021-11-19 14:40:00,374.67,376.9,374.28,376.12,889773.0,374.67,376.9,374.28,376.12,889773.0
2021-11-19 14:45:00,376.12,378.64,375.75,378.42,1034985.0,376.12,378.64,375.75,378.42,1034985.0
2021-11-19 14:50:00,378.43,379.5,377.75,379.45,797862.0,378.43,379.5,377.75,379.45,797862.0
2021-11-19 14:55:00,379.5,379.57,377.61,377.83,602127.0,379.5,379.57,377.61,377.83,602127.0
2021-11-19 15:00:00,377.83,377.93,376.42,377.22,671172.0,377.83,377.93,376.42,377.22,671172.0
2021-11-19 15:05:00,377.26,378.6,376.47,378.44,573306.0,377.26,378.6,376.47,378.44,573306.0
2021-11-19 15:10:00,378.43,378.87,377.69,378.76,416202.0,378.43,378.87,377.69,378.76,416202.0
2021-11-19 15:15:00,378.72,379.44,377.84,378.58,675882.0,378.72,379.44,377.84,378.58,675882.0
2021-11-19 15:20:00,378.56,379.29,378.43,379.21,371253.0,378.56,379.29,378.43,379.21,371253.0
2021-11-19 15:25:00,379.25,379.55,378.6,379.25,449040.0,379.25,379.55,378.6,379.25,449040.0
2021-11-19 15:30:00,379.32,379.52,377.02,377.28,605634.0,379.32,379.52,377.02,377.28,605634.0
2021-11-19 15:35:00,377.16,377.34,375.67,376.47,621441.0,377.16,377.34,375.67,376.47,621441.0
2021-11-19 15:40:00,376.64,378.02,376.29,377.62,567510.0,376.64,378.02,376.29,377.62,567510.0
2021-11-19 15:45:00,377.73,377.92,376.68,377.0,542295.0,377.73,377.92,376.68,377.0,542295.0
2021-11-19 15:50:00,377.01,378.17,376.0,378.16,923670.0,377.01,378.17,376.0,378.16,923670.0
2021-11-19 15:55:00,378.09,379.33,378.03,379.04,1641282.0,378.09,379.33,378.03,379.04,1641282.0
2021-11-22 09:30:00,387.34,392.16,385.52,391.46,2706048.0,387.34,392.16,385.52,391.46,2706048.0
2021-11-22 09:35:00,391.38,395.96,389.67,395.81,2079465.0,391.38,395.96,389.67,395.81,2079465.0
2021-11-22 09:40:00,395.69,395.96,392.37,393.67,1289508.0,395.69,395.96,392.37,393.67,1289508.0
2021-11-22 09:45:00,393.66,397.67,393.59,396.94,1538877.0,393.66,397.67,393.59,396.94,1538877.0
2021-11-22 09:50:00,397.23,398.07,396.19,397.55,1138644.0,397.23,398.07,396.19,397.55,1138644.0
2021-11-22 09:55:00,397.55,398.26,395.04,395.22,1114962.0,397.55,398.26,395.04,395.22,1114962.0
2021-11-22 10:00:00,395.2,397.23,395.17,396.25,804399.0,395.2,397.23,395.17,396.25,804399.0
2021-11-22 10:05:00,396.06,396.43,393.72,393.73,707577.0,396.06,396.43,393.72,393.73,707577.0
2021-11-22 10:10:00,393.88,396.67,393.38,396.58,834255.0,393.88,396.67,393.38,396.58,834255.0
2021-11-22 10:15:00,396.53,397.33,395.45,396.97,735813.0,396.53,397.33,395.45,396.97,735813.0
2021-11-22 10:20:00,396.72,398.22,396.71,397.35,840864.0,396.72,398.22,396.71,397.35,840864.0
2021-11-22 10:25:00,397.26,397.78,395.67,395.87,532137.0,397.26,397.78,395.67,395.87,532137.0
2021-11-22 10:30:00,395.75,396.47,394.96,396.17,460728.0,395.75,396.47,394.96,396.17,460728.0
2021-11-22 10:35:00,396.17,397.32,396.17,397.06,473235.0,396.17,397.32,396.17,397.06,473235.0
2021-11-22 10:40:00,397.16,399.33,396.47,399.07,902628.0,397.16,399.33,396.47,399.07,902628.0
2021-11-22 10:45:00,399.13,400.65,398.67,399.3,1485687.0,399.13,400.65,398.67,399.3,1485687.0
2021-11-22 10:50:00,399.4,400.52,398.2,398.7,713343.0,399.4,400.52,398.2,398.7,713343.0
2021-11-22 10:55:00,398.7,399.5,396.17,397.56,905808.0,398.7,399.5,396.17,397.56,905808.0
2021-11-22 11:00:00,397.49,398.46,396.18,396.37,584520.0,397.49,398.46,396.18,396.37,584520.0
2021-11-22 11:05:00,396.39,397.93,395.87,396.97,518406.0,396.39,397.93,395.87,396.97,518406.0
2021-11-22 11:10:00,397.04,398.28,396.2,398.0,398703.0,397.04,398.28,396.2,398.0,398703.0
2021-11-22 11:15:00,398.05,398.66,395.89,396.52,474993.0,398.05,398.66,395.89,396.52,474993.0
2021-11-22 11:20:00,396.49,396.52,394.33,395.45,552270.0,396.49,396.52,394.33,395.45,552270.0
2021-11-22 11:25:00,395.47,395.47,393.67,394.65,482097.0,395.47,395.47,393.67,394.65,482097.0
2021-11-22 11:30:00,394.64,396.15,394.11,395.33,541155.0,394.64,396.15,394.11,395.33,541155.0
2021-11-22 11:35:00,395.44,396.73,395.17,395.85,459222.0,395.44,396.73,395.17,395.85,459222.0
2021-11-22 11:40:00,395.92,396.24,392.33,392.95,719862.0,395.92,396.24,392.33,392.95,719862.0
2021-11-22 11:45:00,392.95,394.45,391.71,392.36,695100.0,392.95,394.45,391.71,392.36,695100.0
2021-11-22 11:50:00,392.33,392.37,386.38,386.49,1536417.0,392.33,392.37,386.38,386.49,1536417.0
2021-11-22 11:55:00,386.49,386.97,377.48,383.78,3099711.0,386.49,386.97,377.48,383.78,3099711.0
2021-11-22 12:00:00,383.56,385.33,381.0,383.31,1887087.0,383.56,385.33,381.0,383.31,1887087.0
2021-11-22 12:05:00,383.64,384.91,381.6,381.97,1050390.0,383.64,384.91,381.6,381.97,1050390.0
2021-11-22 12:10:00,381.96,384.83,381.7,384.26,595638.0,381.96,384.83,381.7,384.26,595638.0
2021-11-22 12:15:00,384.41,386.94,384.33,386.91,947976.0,384.41,386.94,384.33,386.91,947976.0
2021-11-22 12:20:00,386.96,387.49,385.0,386.45,572982.0,386.96,387.49,385.0,386.45,572982.0
2021-11-22 12:25:00,386.53,390.43,386.12,389.94,1311561.0,386.53,390.43,386.12,389.94,1311561.0
2021-11-22 12:30:00,390.02,390.83,389.83,390.24,677277.0,390.02,390.83,389.83,390.24,677277.0
2021-11-22 12:35:00,390.13,391.18,389.23,390.28,546171.0,390.13,391.18,389.23,390.28,546171.0
2021-11-22 12:40:00,390.32,392.53,390.24,392.53,693831.0,390.32,392.53,390.24,392.53,693831.0
2021-11-22 12:45:00,392.59,393.33,391.82,393.0,684945.0,392.59,393.33,391.82,393.0,684945.0
2021-11-22 12:50:00,392.88,393.0,390.73,391.12,743790.0,392.88,393.0,390.73,391.12,743790.0
2021-11-22 12:55:00,391.2,392.7,389.8,391.93,543177.0,391.2,392.7,389.8,391.93,543177.0
2021-11-22 13:00:00,391.93,391.95,390.1,390.31,367398.0,391.93,391.95,390.1,390.31,367398.0
2021-11-22 13:05:00,390.37,390.62,389.2,390.18,404967.0,390.37,390.62,389.2,390.18,404967.0
2021-11-22 13:10:00,390.31,392.66,390.17,392.33,587628.0,390.31,392.66,390.17,392.33,587628.0
2021-11-22 13:15:00,392.5,392.93,391.01,392.4,409560.0,392.5,392.93,391.01,392.4,409560.0
2021-11-22 13:20:00,392.34,394.92,392.23,394.29,697374.0,392.34,394.92,392.23,394.29,697374.0
2021-11-22 13:25:00,394.16,394.97,393.11,394.5,470850.0,394.16,394.97,393.11,394.5,470850.0
2021-11-22 13:30:00,394.55,395.07,393.67,394.44,359541.0,394.55,395.07,393.67,394.44,359541.0
2021-11-22 13:35:00,394.42,394.72,393.13,393.35,242385.0,394.42,394.72,393.13,393.35,242385.0
2021-11-22 13:40:00,393.41,393.54,392.21,393.01,370128.0,393.41,393.54,392.21,393.01,370128.0
2021-11-22 13:45:00,392.9,393.38,391.5,391.53,357282.0,392.9,393.38,391.5,391.53,357282.0
2021-11-22 13:50:00,391.49,391.83,390.0,390.13,501654.0,391.49,391.83,390.0,390.13,501654.0
2021-11-22 13:55:00,390.18,391.08,388.59,389.37,771897.0,390.18,391.08,388.59,389.37,771897.0
2021-11-22 14:00:00,389.4,392.22,389.31,391.57,488955.0,389.4,392.22,389.31,391.57,488955.0
2021-11-22 14:05:00,391.65,392.45,390.09,390.24,376794.0,391.65,392.45,390.09,390.24,376794.0
2021-11-22 14:10:00,390.11,391.7,389.68,391.46,288531.0,390.11,391.7,389.68,391.46,288531.0
2021-11-22 14:15:00,391.38,391.89,389.9,390.18,264846.0,391.38,391.89,389.9,390.18,264846.0
2021-11-22 14:20:00,390.19,391.11,389.08,390.51,377451.0,390.19,391.11,389.08,390.51,377451.0
2021-11-22 14:25:00,390.57,390.83,389.53,390.68,292455.0,390.57,390.83,389.53,390.68,292455.0
2021-11-22 14:30:00,390.74,391.84,390.12,390.35,347352.0,390.74,391.84,390.12,390.35,347352.0
2021-11-22 14:35:00,390.24,391.32,390.12,390.74,155781.0,390.24,391.32,390.12,390.74,155781.0
2021-11-22 14:40:00,390.71,391.63,390.43,391.01,227943.0,390.71,391.63,390.43,391.01,227943.0
2021-11-22 14:45:00,391.26,393.86,390.67,392.42,605364.0,391.26,393.86,390.67,392.42,605364.0
2021-11-22 14:50:00,392.47,394.67,392.47,394.52,562080.0,392.47,394.67,392.47,394.52,562080.0
2021-11-22 14:55:00,394.49,395.17,394.01,394.37,594135.0,394.49,395.17,394.01,394.37,594135.0
2021-11-22 15:00:00,394.56,396.49,393.67,395.91,803913.0,394.56,396.49,393.67,395.91,803913.0
2021-11-22 15:05:00,395.99,396.98,395.65,396.08,605499.0,395.99,396.98,395.65,396.08,605499.0
2021-11-22 15:10:00,395.9,396.2,393.67,394.38,513432.0,395.9,396.2,393.67,394.38,513432.0
2021-11-22 15:15:00,394.25,395.09,393.85,394.7,282549.0,394.25,395.09,393.85,394.7,282549.0
2021-11-22 15:20:00,394.85,395.83,393.93,393.93,474210.0,394.85,395.83,393.93,393.93,474210.0
2021-11-22 15:25:00,394.18,394.68,392.33,392.33,497481.0,394.18,394.68,392.33,392.33,497481.0
2021-11-22 15:30:00,392.33,394.54,392.2,394.18,362514.0,392.33,394.54,392.2,394.18,362514.0
2021-11-22 15:35:00,394.06,394.99,391.16,391.54,565173.0,394.06,394.99,391.16,391.54,565173.0
2021-11-22 15:40:00,391.53,392.45,389.6,389.9,598188.0,391.53,392.45,389.6,389.9,598188.0
2021-11-22 15:45:00,389.9,390.96,386.49,386.83,852909.0,389.9,390.96,386.49,386.83,852909.0
2021-11-22 15:50:00,386.79,387.32,384.34,386.67,1235499.0,386.79,387.32,384.34,386.67,1235499.0
2021-11-22 15:55:00,386.65,387.33,385.15,385.35,1109013.0,386.65,387.33,385.15,385.35,1109013.0
2021-11-23 09:30:00,389.17,390.83,386.09,386.45,1741551.0,389.17,390.83,386.09,386.45,1741551.0
2021-11-23 09:35:00,386.59,391.67,384.57,391.04,1398102.0,386.59,391.67,384.57,391.04,1398102.0
2021-11-23 09:40:00,391.02,392.53,389.0,389.98,980727.0,391.02,392.53,389.0,389.98,980727.0
2021-11-23 09:45:00,390.0,393.5,390.0,392.66,949941.0,390.0,393.5,390.0,392.66,949941.0
2021-11-23 09:50:00,392.37,392.37,390.09,390.28,535590.0,392.37,392.37,390.09,390.28,535590.0
2021-11-23 09:55:00,390.33,391.04,387.67,388.64,705795.0,390.33,391.04,387.67,388.64,705795.0
2021-11-23 10:00:00,388.6,388.97,385.0,386.83,977874.0,388.6,388.97,385.0,386.83,977874.0
2021-11-23 10:05:00,386.72,387.63,383.0,383.71,1174659.0,386.72,387.63,383.0,383.71,1174659.0
2021-11-23 10:10:00,383.34,385.66,382.33,384.68,1066323.0,383.34,385.66,382.33,384.68,1066323.0
2021-11-23 10:15:00,384.72,386.16,383.33,383.58,755184.0,384.72,386.16,383.33,383.58,755184.0
2021-11-23 10:20:00,383.85,384.87,381.67,384.41,786876.0,383.85,384.87,381.67,384.41,786876.0
2021-11-23 10:25:00,384.48,384.48,381.67,381.9,692820.0,384.48,384.48,381.67,381.9,692820.0
2021-11-23 10:30:00,381.75,384.27,381.67,383.0,609612.0,381.75,384.27,381.67,383.0,609612.0
2021-11-23 10:35:00,383.26,383.72,381.91,382.0,629202.0,383.26,383.72,381.91,382.0,629202.0
2021-11-23 10:40:00,382.0,382.17,379.18,380.67,1428036.0,382.0,382.17,379.18,380.67,1428036.0
2021-11-23 10:45:00,380.81,381.29,377.78,378.13,827715.0,380.81,381.29,377.78,378.13,827715.0
2021-11-23 10:50:00,378.13,378.28,373.84,374.28,1362792.0,378.13,378.28,373.84,374.28,1362792.0
2021-11-23 10:55:00,374.21,376.61,370.83,371.26,1433406.0,374.21,376.61,370.83,371.26,1433406.0
2021-11-23 11:00:00,371.44,373.78,370.73,373.61,1253583.0,371.44,373.78,370.73,373.61,1253583.0
2021-11-23 11:05:00,373.65,375.63,372.08,374.96,1212741.0,373.65,375.63,372.08,374.96,1212741.0
2021-11-23 11:10:00,374.96,376.41,374.81,375.81,770778.0,374.96,376.41,374.81,375.81,770778.0
2021-11-23 11:15:00,375.65,377.5,375.33,376.22,656454.0,375.65,377.5,375.33,376.22,656454.0
2021-11-23 11:20:00,376.29,376.9,373.11,374.0,559812.0,376.29,376.9,373.11,374.0,559812.0
2021-11-23 11:25:00,373.99,376.33,373.93,375.14,453126.0,373.99,376.33,373.93,375.14,453126.0
2021-11-23 11:30:00,375.1,378.78,374.54,375.95,766599.0,375.1,378.78,374.54,375.95,766599.0
2021-11-23 11:35:00,375.95,378.1,374.68,377.68,581400.0,375.95,378.1,374.68,377.68,581400.0
2021-11-23 11:40:00,377.65,378.0,375.82,375.91,357168.0,377.65,378.0,375.82,375.91,357168.0
2021-11-23 11:45:00,376.14,377.64,375.27,376.67,282333.0,376.14,377.64,375.27,376.67,282333.0
2021-11-23 11:50:00,376.54,376.77,373.4,373.47,375024.0,376.54,376.77,373.4,373.47,375024.0
2021-11-23 11:55:00,373.4,375.5,373.33,374.62,328104.0,373.4,375.5,373.33,374.62,328104.0
2021-11-23 12:00:00,374.37,375.37,372.76,372.78,305589.0,374.37,375.37,372.76,372.78,305589.0
2021-11-23 12:05:00,372.75,374.87,372.75,373.95,374388.0,372.75,374.87,372.75,373.95,374388.0
2021-11-23 12:10:00,373.92,375.85,373.77,373.83,325125.0,373.92,375.85,373.77,373.83,325125.0
2021-11-23 12:15:00,373.95,375.17,373.93,374.95,196920.0,373.95,375.17,373.93,374.95,196920.0
2021-11-23 12:20:00,374.81,376.0,374.33,375.33,251502.0,374.81,376.0,374.33,375.33,251502.0
2021-11-23 12:25:00,375.46,375.56,372.0,372.05,481380.0,375.46,375.56,372.0,372.05,481380.0
2021-11-23 12:30:00,372.14,374.28,372.07,372.97,289218.0,372.14,374.28,372.07,372.97,289218.0
2021-11-23 12:35:00,372.99,374.05,372.18,372.64,278010.0,372.99,374.05,372.18,372.64,278010.0
2021-11-23 12:40:00,372.7,373.27,370.76,371.15,478455.0,372.7,373.27,370.76,371.15,478455.0
2021-11-23 12:45:00,371.02,372.33,370.17,370.91,541800.0,371.02,372.33,370.17,370.91,541800.0
2021-11-23 12:50:00,370.7,371.93,369.52,369.6,491253.0,370.7,371.93,369.52,369.6,491253.0
2021-11-23 12:55:00,369.52,369.88,367.53,368.7,899598.0,369.52,369.88,367.53,368.7,899598.0
2021-11-23 13:00:00,368.56,369.85,368.09,368.44,540318.0,368.56,369.85,368.09,368.44,540318.0
2021-11-23 13:05:00,368.17,368.33,365.17,366.67,1116501.0,368.17,368.33,365.17,366.67,1116501.0
2021-11-23 13:10:00,366.75,366.75,363.7,365.45,989925.0,366.75,366.75,363.7,365.45,989925.0
2021-11-23 13:15:00,365.5,366.18,361.83,362.73,888810.0,365.5,366.18,361.83,362.73,888810.0
2021-11-23 13:20:00,362.67,363.49,360.67,361.19,1050510.0,362.67,363.49,360.67,361.19,1050510.0
2021-11-23 13:25:00,361.15,362.71,358.46,359.86,1594419.0,361.15,362.71,358.46,359.86,1594419.0
2021-11-23 13:30:00,359.8,361.98,357.69,361.83,1385751.0,359.8,361.98,357.69,361.83,1385751.0
2021-11-23 13:35:00,361.76,361.87,358.0,358.4,1081485.0,361.76,361.87,358.0,358.4,1081485.0
2021-11-23 13:40:00,358.4,359.61,354.23,355.54,1435770.0,358.4,359.61,354.23,355.54,1435770.0
2021-11-23 13:45:00,355.54,359.5,355.33,358.49,1251438.0,355.54,359.5,355.33,358.49,1251438.0
2021-11-23 13:50:00,358.49,363.72,358.38,363.72,1689348.0,358.49,363.72,358.38,363.72,1689348.0
2021-11-23 13:55:00,363.71,364.05,360.5,361.28,1152453.0,363.71,364.05,360.5,361.28,1152453.0
2021-11-23 14:00:00,361.29,363.12,358.98,359.01,816963.0,361.29,363.12,358.98,359.01,816963.0
2021-11-23 14:05:00,359.13,361.39,359.0,360.45,649278.0,359.13,361.39,359.0,360.45,649278.0
2021-11-23 14:10:00,360.45,362.08,360.17,360.28,654576.0,360.45,362.08,360.17,360.28,654576.0
2021-11-23 14:15:00,360.33,360.65,355.88,356.01,949980.0,360.33,360.65,355.88,356.01,949980.0
2021-11-23 14:20:00,355.87,358.28,355.5,357.74,757101.0,355.87,358.28,355.5,357.74,757101.0
2021-11-23 14:25:00,357.57,359.1,356.37,356.8,639408.0,357.57,359.1,356.37,356.8,639408.0
2021-11-23 14:30:00,356.67,358.3,355.53,356.64,553362.0,356.67,358.3,355.53,356.64,553362.0
2021-11-23 14:35:00,356.75,359.0,356.67,358.63,640830.0,356.75,359.0,356.67,358.63,640830.0
2021-11-23 14:40:00,358.56,359.04,356.86,357.66,490413.0,358.56,359.04,356.86,357.66,490413.0
2021-11-23 14:45:00,357.66,361.67,356.9,361.47,907746.0,357.66,361.67,356.9,361.47,907746.0
2021-11-23 14:50:00,361.35,363.26,360.85,362.28,861246.0,361.35,363.26,360.85,362.28,861246.0
2021-11-23 14:55:00,362.22,363.26,361.23,363.16,565761.0,362.22,363.26,361.23,363.16,565761.0
2021-11-23 15:00:00,363.26,364.72,361.24,362.25,872925.0,363.26,364.72,361.24,362.25,872925.0
2021-11-23 15:05:00,362.46,364.23,362.23,363.8,656991.0,362.46,364.23,362.23,363.8,656991.0
2021-11-23 15:10:00,363.64,367.07,362.39,366.46,921162.0,363.64,367.07,362.39,366.46,921162.0
2021-11-23 15:15:00,366.58,367.28,363.9,364.67,820686.0,366.58,367.28,363.9,364.67,820686.0
2021-11-23 15:20:00,364.67,365.38,363.41,364.17,451563.0,364.67,365.38,363.41,364.17,451563.0
2021-11-23 15:25:00,364.17,365.8,363.8,363.96,629535.0,364.17,365.8,363.8,363.96,629535.0
2021-11-23 15:30:00,364.01,366.0,363.56,365.17,566865.0,364.01,366.0,363.56,365.17,566865.0
2021-11-23 15:35:00,365.03,368.96,363.93,368.32,1025166.0,365.03,368.96,363.93,368.32,1025166.0
2021-11-23 15:40:00,368.3,370.32,368.26,370.15,1036728.0,368.3,370.32,368.26,370.15,1036728.0
2021-11-23 15:45:00,370.05,370.91,368.58,369.23,992160.0,370.05,370.91,368.58,369.23,992160.0
2021-11-23 15:50:00,369.32,371.54,369.32,369.85,1214811.0,369.32,371.54,369.32,369.85,1214811.0
2021-11-23 15:55:00,369.8,370.52,369.33,369.6,1057428.0,369.8,370.52,369.33,369.6,1057428.0
2021-11-24 09:30:00,360.13,361.58,354.41,354.67,1688691.0,360.13,361.58,354.41,354.67,1688691.0
2021-11-24 09:35:00,354.67,359.04,354.0,356.64,1385298.0,354.67,359.04,354.0,356.64,1385298.0
2021-11-24 09:40:00,356.67,358.27,354.68,356.02,753522.0,356.67,358.27,354.68,356.02,753522.0
2021-11-24 09:45:00,356.05,362.0,356.05,361.93,1250223.0,356.05,362.0,356.05,361.93,1250223.0
2021-11-24 09:50:00,362.0,365.45,361.86,364.39,1377540.0,362.0,365.45,361.86,364.39,1377540.0
2021-11-24 09:55:00,364.55,368.17,364.44,367.61,1112823.0,364.55,368.17,364.44,367.61,1112823.0
2021-11-24 10:00:00,367.65,372.66,366.33,371.33,1778175.0,367.65,372.66,366.33,371.33,1778175.0
2021-11-24 10:05:00,371.29,373.33,369.08,369.18,1367817.0,371.29,373.33,369.08,369.18,1367817.0
2021-11-24 10:10:00,369.1,370.07,366.07,368.35,1232163.0,369.1,370.07,366.07,368.35,1232163.0
2021-11-24 10:15:00,368.65,369.6,366.82,367.41,747792.0,368.65,369.6,366.82,367.41,747792.0
2021-11-24 10:20:00,367.46,371.67,366.36,371.44,1143639.0,367.46,371.67,366.36,371.44,1143639.0
2021-11-24 10:25:00,371.55,372.4,369.76,370.56,590817.0,371.55,372.4,369.76,370.56,590817.0
2021-11-24 10:30:00,370.67,372.27,369.03,371.84,622899.0,370.67,372.27,369.03,371.84,622899.0
2021-11-24 10:35:00,372.0,373.95,371.41,372.2,813891.0,372.0,373.95,371.41,372.2,813891.0
2021-11-24 10:40:00,372.08,373.58,370.37,370.77,520350.0,372.08,373.58,370.37,370.77,520350.0
2021-11-24 10:45:00,370.83,370.95,368.89,369.56,701376.0,370.83,370.95,368.89,369.56,701376.0
2021-11-24 10:50:00,369.62,371.87,369.57,370.37,394002.0,369.62,371.87,369.57,370.37,394002.0
2021-11-24 10:55:00,370.56,371.28,369.5,370.16,263700.0,370.56,371.28,369.5,370.16,263700.0
2021-11-24 11:00:00,370.06,370.48,367.57,367.94,526623.0,370.06,370.48,367.57,367.94,526623.0
2021-11-24 11:05:00,367.95,370.0,367.75,369.72,300966.0,367.95,370.0,367.75,369.72,300966.0
2021-11-24 11:10:00,369.82,371.15,369.64,370.37,328047.0,369.82,371.15,369.64,370.37,328047.0
2021-11-24 11:15:00,370.37,374.59,370.37,373.78,970833.0,370.37,374.59,370.37,373.78,970833.0
2021-11-24 11:20:00,373.79,375.31,373.04,374.51,619896.0,373.79,375.31,373.04,374.51,619896.0
2021-11-24 11:25:00,374.44,375.15,373.61,374.36,352833.0,374.44,375.15,373.61,374.36,352833.0
2021-11-24 11:30:00,374.51,375.96,372.19,372.19,503784.0,374.51,375.96,372.19,372.19,503784.0
2021-11-24 11:35:00,372.03,373.96,371.85,373.0,441288.0,372.03,373.96,371.85,373.0,441288.0
2021-11-24 11:40:00,372.86,374.15,372.36,373.33,297132.0,372.86,374.15,372.36,373.33,297132.0
2021-11-24 11:45:00,373.29,374.11,372.39,373.9,261282.0,373.29,374.11,372.39,373.9,261282.0
2021-11-24 11:50:00,373.89,374.26,372.83,373.1,189576.0,373.89,374.26,372.83,373.1,189576.0
2021-11-24 11:55:00,373.0,373.16,371.75,372.14,214893.0,373.0,373.16,371.75,372.14,214893.0
2021-11-24 12:00:00,372.51,373.16,372.09,373.0,157314.0,372.51,373.16,372.09,373.0,157314.0
2021-11-24 12:05:00,372.96,373.06,371.05,371.77,295677.0,372.96,373.06,371.05,371.77,295677.0
2021-11-24 12:10:00,371.81,373.0,371.09,372.62,233856.0,371.81,373.0,371.09,372.62,233856.0
2021-11-24 12:15:00,372.65,372.73,371.55,372.39,134274.0,372.65,372.73,371.55,372.39,134274.0
2021-11-24 12:20:00,372.43,372.82,371.0,371.25,187401.0,372.43,372.82,371.0,371.25,187401.0
2021-11-24 12:25:00,371.38,371.38,370.11,370.77,305058.0,371.38,371.38,370.11,370.77,305058.0
2021-11-24 12:30:00,370.59,371.37,370.41,370.63,189801.0,370.59,371.37,370.41,370.63,189801.0
2021-11-24 12:35:00,370.7,372.32,370.7,372.04,252636.0,370.7,372.32,370.7,372.04,252636.0
2021-11-24 12:40:00,371.99,373.0,371.67,372.56,275754.0,371.99,373.0,371.67,372.56,275754.0
2021-11-24 12:45:00,372.64,374.53,372.55,373.26,433098.0,372.64,374.53,372.55,373.26,433098.0
2021-11-24 12:50:00,373.13,373.67,372.96,373.46,179076.0,373.13,373.67,372.96,373.46,179076.0
2021-11-24 12:55:00,373.46,374.0,372.85,373.38,162360.0,373.46,374.0,372.85,373.38,162360.0
2021-11-24 13:00:00,373.31,374.0,372.34,372.61,222273.0,373.31,374.0,372.34,372.61,222273.0
2021-11-24 13:05:00,372.67,373.99,372.61,373.55,149541.0,372.67,373.99,372.61,373.55,149541.0
2021-11-24 13:10:00,373.64,373.91,373.0,373.42,126870.0,373.64,373.91,373.0,373.42,126870.0
2021-11-24 13:15:00,373.59,373.67,372.92,373.0,112404.0,373.59,373.67,372.92,373.0,112404.0
2021-11-24 13:20:00,373.05,373.67,372.81,373.67,151170.0,373.05,373.67,372.81,373.67,151170.0
2021-11-24 13:25:00,373.67,375.83,373.67,374.72,629094.0,373.67,375.83,373.67,374.72,629094.0
2021-11-24 13:30:00,374.68,375.48,374.38,374.97,268815.0,374.68,375.48,374.38,374.97,268815.0
2021-11-24 13:35:00,374.84,375.7,373.76,374.49,339777.0,374.84,375.7,373.76,374.49,339777.0
2021-11-24 13:40:00,374.46,375.62,374.08,375.07,240159.0,374.46,375.62,374.08,375.07,240159.0
2021-11-24 13:45:00,375.17,376.87,374.91,376.31,507609.0,375.17,376.87,374.91,376.31,507609.0
2021-11-24 13:50:00,376.25,376.83,375.31,375.76,411264.0,376.25,376.83,375.31,375.76,411264.0
2021-11-24 13:55:00,375.72,375.86,374.75,374.83,262227.0,375.72,375.86,374.75,374.83,262227.0
2021-11-24 14:00:00,375.02,376.45,374.01,374.49,298056.0,375.02,376.45,374.01,374.49,298056.0
2021-11-24 14:05:00,374.78,375.48,372.34,372.88,493845.0,374.78,375.48,372.34,372.88,493845.0
2021-11-24 14:10:00,372.86,373.19,370.56,371.52,669525.0,372.86,373.19,370.56,371.52,669525.0
2021-11-24 14:15:00,371.52,373.89,371.45,373.48,479340.0,371.52,373.89,371.45,373.48,479340.0
2021-11-24 14:20:00,373.31,374.59,372.74,374.34,323160.0,373.31,374.59,372.74,374.34,323160.0
2021-11-24 14:25:00,374.36,374.57,373.18,373.35,237654.0,374.36,374.57,373.18,373.35,237654.0
2021-11-24 14:30:00,373.57,374.61,373.47,373.62,171897.0,373.57,374.61,373.47,373.62,171897.0
2021-11-24 14:35:00,373.58,374.5,373.41,374.13,121833.0,373.58,374.5,373.41,374.13,121833.0
2021-11-24 14:40:00,374.19,376.45,373.71,376.23,587223.0,374.19,376.45,373.71,376.23,587223.0
2021-11-24 14:45:00,376.01,376.67,375.44,375.67,370107.0,376.01,376.67,375.44,375.67,370107.0
2021-11-24 14:50:00,375.83,376.06,375.07,375.19,216117.0,375.83,376.06,375.07,375.19,216117.0
2021-11-24 14:55:00,375.08,375.95,375.07,375.52,174909.0,375.08,375.95,375.07,375.52,174909.0
2021-11-24 15:00:00,375.47,375.98,375.05,375.58,205602.0,375.47,375.98,375.05,375.58,205602.0
2021-11-24 15:05:00,375.74,377.59,375.38,377.1,386730.0,375.74,377.59,375.38,377.1,386730.0
2021-11-24 15:10:00,377.13,377.2,375.51,376.03,358269.0,377.13,377.2,375.51,376.03,358269.0
2021-11-24 15:15:00,376.17,376.37,375.34,375.71,150090.0,376.17,376.37,375.34,375.71,150090.0
2021-11-24 15:20:00,375.81,376.58,375.63,375.79,217650.0,375.81,376.58,375.63,375.79,217650.0
2021-11-24 15:25:00,375.82,376.24,375.67,375.91,112572.0,375.82,376.24,375.67,375.91,112572.0
2021-11-24 15:30:00,375.97,376.27,370.53,371.22,899391.0,375.97,376.27,370.53,371.22,899391.0
2021-11-24 15:35:00,371.33,373.94,371.21,373.16,590559.0,371.33,373.94,371.21,373.16,590559.0
2021-11-24 15:40:00,373.09,373.66,372.73,373.35,331701.0,373.09,373.66,372.73,373.35,331701.0
2021-11-24 15:45:00,373.36,373.43,370.5,371.05,572595.0,373.36,373.43,370.5,371.05,572595.0
2021-11-24 15:50:00,371.24,372.0,371.03,371.73,452976.0,371.24,372.0,371.03,371.73,452976.0
2021-11-24 15:55:00,371.69,372.0,371.26,371.95,736959.0,371.69,372.0,371.26,371.95,736959.0
2021-11-26 09:30:00,366.49,369.6,364.42,365.05,1363236.0,366.49,369.6,364.42,365.05,1363236.0
2021-11-26 09:35:00,365.15,367.21,364.6,365.14,644700.0,365.15,367.21,364.6,365.14,644700.0
2021-11-26 09:40:00,365.05,365.23,361.41,361.77,836508.0,365.05,365.23,361.41,361.77,836508.0
2021-11-26 09:45:00,361.67,363.92,360.67,360.83,627303.0,361.67,363.92,360.67,360.83,627303.0
2021-11-26 09:50:00,361.0,363.0,360.48,361.62,481800.0,361.0,363.0,360.48,361.62,481800.0
2021-11-26 09:55:00,361.39,364.87,360.75,364.55,581748.0,361.39,364.87,360.75,364.55,581748.0
2021-11-26 10:00:00,364.54,365.0,362.11,362.84,475620.0,364.54,365.0,362.11,362.84,475620.0
2021-11-26 10:05:00,362.89,364.93,362.89,364.56,345705.0,362.89,364.93,362.89,364.56,345705.0
2021-11-26 10:10:00,364.33,364.64,363.07,363.89,288726.0,364.33,364.64,363.07,363.89,288726.0
2021-11-26 10:15:00,363.73,364.5,362.11,362.78,474723.0,363.73,364.5,362.11,362.78,474723.0
2021-11-26 10:20:00,362.89,366.36,362.74,365.67,627288.0,362.89,366.36,362.74,365.67,627288.0
2021-11-26 10:25:00,365.72,367.67,364.88,367.48,664458.0,365.72,367.67,364.88,367.48,664458.0
2021-11-26 10:30:00,367.56,368.33,366.76,367.1,439356.0,367.56,368.33,366.76,367.1,439356.0
2021-11-26 10:35:00,366.93,368.15,366.76,367.61,365169.0,366.93,368.15,366.76,367.61,365169.0
2021-11-26 10:40:00,367.5,368.04,365.59,367.17,460848.0,367.5,368.04,365.59,367.17,460848.0
2021-11-26 10:45:00,367.0,367.33,366.04,366.8,310281.0,367.0,367.33,366.04,366.8,310281.0
2021-11-26 10:50:00,366.67,368.87,366.0,368.17,517335.0,366.67,368.87,366.0,368.17,517335.0
2021-11-26 10:55:00,368.07,368.33,366.17,366.72,249000.0,368.07,368.33,366.17,366.72,249000.0
2021-11-26 11:00:00,366.7,366.83,365.4,365.7,300159.0,366.7,366.83,365.4,365.7,300159.0
2021-11-26 11:05:00,365.79,366.45,365.67,366.07,183129.0,365.79,366.45,365.67,366.07,183129.0
2021-11-26 11:10:00,366.1,366.14,363.13,363.94,458568.0,366.1,366.14,363.13,363.94,458568.0
2021-11-26 11:15:00,363.98,364.26,361.46,362.55,309924.0,363.98,364.26,361.46,362.55,309924.0
2021-11-26 11:20:00,362.66,363.33,361.9,362.97,305607.0,362.66,363.33,361.9,362.97,305607.0
2021-11-26 11:25:00,363.02,364.39,362.97,364.39,290694.0,363.02,364.39,362.97,364.39,290694.0
2021-11-26 11:30:00,364.28,365.04,364.0,364.92,298362.0,364.28,365.04,364.0,364.92,298362.0
2021-11-26 11:35:00,364.83,365.48,364.3,365.33,232635.0,364.83,365.48,364.3,365.33,232635.0
2021-11-26 11:40:00,365.36,365.37,364.02,364.17,171006.0,365.36,365.37,364.02,364.17,171006.0
2021-11-26 11:45:00,364.16,364.34,363.44,363.83,212586.0,364.16,364.34,363.44,363.83,212586.0
2021-11-26 11:50:00,364.03,364.33,363.33,363.49,150807.0,364.03,364.33,363.33,363.49,150807.0
2021-11-26 11:55:00,363.49,365.02,363.49,364.63,207312.0,363.49,365.02,363.49,364.63,207312.0
2021-11-26 12:00:00,364.74,365.54,364.37,365.47,177234.0,364.74,365.54,364.37,365.47,177234.0
2021-11-26 12:05:00,365.53,366.06,364.8,365.69,261579.0,365.53,366.06,364.8,365.69,261579.0
2021-11-26 12:10:00,365.67,365.98,364.74,365.2,231354.0,365.67,365.98,364.74,365.2,231354.0
2021-11-26 12:15:00,365.15,365.63,364.26,364.32,126417.0,365.15,365.63,364.26,364.32,126417.0
2021-11-26 12:20:00,364.43,364.57,362.67,362.86,468024.0,364.43,364.57,362.67,362.86,468024.0
2021-11-26 12:25:00,362.98,364.09,362.7,363.93,263496.0,362.98,364.09,362.7,363.93,263496.0
2021-11-26 12:30:00,363.83,364.14,362.62,363.59,275877.0,363.83,364.14,362.62,363.59,275877.0
2021-11-26 12:35:00,363.65,364.32,362.76,362.9,334269.0,363.65,364.32,362.76,362.9,334269.0
2021-11-26 12:40:00,362.81,362.86,361.46,361.83,417849.0,362.81,362.86,361.46,361.83,417849.0
2021-11-26 12:45:00,361.96,362.45,361.15,361.4,639294.0,361.96,362.45,361.15,361.4,639294.0
2021-11-26 12:50:00,361.33,361.73,360.33,360.46,503526.0,361.33,361.73,360.33,360.46,503526.0
2021-11-26 12:55:00,360.49,362.53,360.33,360.6,961119.0,360.49,362.53,360.33,360.6,961119.0
2021-11-29 09:30:00,366.93,372.93,366.73,371.13,1846224.0,366.93,372.93,366.73,371.13,1846224.0
2021-11-29 09:35:00,371.16,375.43,369.51,375.1,1311654.0,371.16,375.43,369.51,375.1,1311654.0
2021-11-29 09:40:00,375.02,376.56,373.52,374.37,1167159.0,375.02,376.56,373.52,374.37,1167159.0
2021-11-29 09:45:00,374.32,375.78,372.99,374.6,976860.0,374.32,375.78,372.99,374.6,976860.0
2021-11-29 09:50:00,374.6,378.1,374.33,377.48,1228428.0,374.6,378.1,374.33,377.48,1228428.0
2021-11-29 09:55:00,377.56,379.83,377.56,379.21,1207980.0,377.56,379.83,377.56,379.21,1207980.0
2021-11-29 10:00:00,379.22,379.48,377.23,377.88,682824.0,379.22,379.48,377.23,377.88,682824.0
2021-11-29 10:05:00,377.91,379.33,376.18,377.31,653376.0,377.91,379.33,376.18,377.31,653376.0
2021-11-29 10:10:00,377.19,379.17,375.43,375.92,651633.0,377.19,379.17,375.43,375.92,651633.0
2021-11-29 10:15:00,376.14,377.13,375.66,376.34,478398.0,376.14,377.13,375.66,376.34,478398.0
2021-11-29 10:20:00,376.41,376.41,374.7,375.88,463617.0,376.41,376.41,374.7,375.88,463617.0
2021-11-29 10:25:00,375.98,376.42,374.16,374.75,363837.0,375.98,376.42,374.16,374.75,363837.0
2021-11-29 10:30:00,374.9,376.67,374.48,376.67,487497.0,374.9,376.67,374.48,376.67,487497.0
2021-11-29 10:35:00,376.66,377.67,375.17,375.82,519738.0,376.66,377.67,375.17,375.82,519738.0
2021-11-29 10:40:00,375.69,375.72,374.08,375.5,396936.0,375.69,375.72,374.08,375.5,396936.0
2021-11-29 10:45:00,375.63,377.42,375.0,376.21,447792.0,375.63,377.42,375.0,376.21,447792.0
2021-11-29 10:50:00,376.53,376.54,375.45,376.21,261525.0,376.53,376.54,375.45,376.21,261525.0
2021-11-29 10:55:00,376.33,378.24,376.0,377.69,416736.0,376.33,378.24,376.0,377.69,416736.0
2021-11-29 11:00:00,377.59,378.63,377.0,377.48,476796.0,377.59,378.63,377.0,377.48,476796.0
2021-11-29 11:05:00,377.25,378.49,376.83,377.91,315837.0,377.25,378.49,376.83,377.91,315837.0
2021-11-29 11:10:00,378.01,379.23,377.88,378.18,401022.0,378.01,379.23,377.88,378.18,401022.0
2021-11-29 11:15:00,378.31,379.13,377.43,377.55,298083.0,378.31,379.13,377.43,377.55,298083.0
2021-11-29 11:20:00,377.66,379.03,377.55,378.51,251910.0,377.66,379.03,377.55,378.51,251910.0
2021-11-29 11:25:00,378.5,379.67,377.51,377.8,675597.0,378.5,379.67,377.51,377.8,675597.0
2021-11-29 11:30:00,377.89,379.63,377.62,378.12,487776.0,377.89,379.63,377.62,378.12,487776.0
2021-11-29 11:35:00,378.08,378.64,376.57,377.21,377379.0,378.08,378.64,376.57,377.21,377379.0
2021-11-29 11:40:00,377.19,378.48,376.85,377.79,220986.0,377.19,378.48,376.85,377.79,220986.0
2021-11-29 11:45:00,377.86,378.45,377.16,377.87,209490.0,377.86,378.45,377.16,377.87,209490.0
2021-11-29 11:50:00,377.82,378.8,377.75,377.92,203871.0,377.82,378.8,377.75,377.92,203871.0
2021-11-29 11:55:00,378.03,378.73,377.5,378.27,182403.0,378.03,378.73,377.5,378.27,182403.0
2021-11-29 12:00:00,378.34,378.7,377.67,377.94,163467.0,378.34,378.7,377.67,377.94,163467.0
2021-11-29 12:05:00,378.08,378.24,377.33,377.6,135867.0,378.08,378.24,377.33,377.6,135867.0
2021-11-29 12:10:00,377.66,377.9,377.24,377.54,85251.0,377.66,377.9,377.24,377.54,85251.0
2021-11-29 12:15:00,377.54,378.16,376.59,377.85,195303.0,377.54,378.16,376.59,377.85,195303.0
2021-11-29 12:20:00,377.8,378.33,377.47,377.68,168870.0,377.8,378.33,377.47,377.68,168870.0
2021-11-29 12:25:00,377.7,377.89,377.35,377.49,117519.0,377.7,377.89,377.35,377.49,117519.0
2021-11-29 12:30:00,377.47,378.02,376.84,377.9,204771.0,377.47,378.02,376.84,377.9,204771.0
2021-11-29 12:35:00,377.88,377.97,376.92,377.35,150510.0,377.88,377.97,376.92,377.35,150510.0
2021-11-29 12:40:00,377.35,380.58,377.33,380.0,760248.0,377.35,380.58,377.33,380.0,760248.0
2021-11-29 12:45:00,380.01,380.27,379.33,380.03,353439.0,380.01,380.27,379.33,380.03,353439.0
2021-11-29 12:50:00,380.03,380.38,379.05,379.76,558684.0,380.03,380.38,379.05,379.76,558684.0
2021-11-29 12:55:00,379.67,380.89,379.11,380.22,444909.0,379.67,380.89,379.11,380.22,444909.0
2021-11-29 13:00:00,380.36,380.48,379.76,379.91,242325.0,380.36,380.48,379.76,379.91,242325.0
2021-11-29 13:05:00,380.01,380.47,379.67,379.83,152715.0,380.01,380.47,379.67,379.83,152715.0
2021-11-29 13:10:00,380.04,380.27,379.13,379.29,142530.0,380.04,380.27,379.13,379.29,142530.0
2021-11-29 13:15:00,379.28,379.35,376.72,377.46,606363.0,379.28,379.35,376.72,377.46,606363.0
2021-11-29 13:20:00,377.47,377.99,375.93,376.79,483207.0,377.47,377.99,375.93,376.79,483207.0
2021-11-29 13:25:00,376.67,377.5,376.67,377.25,312714.0,376.67,377.5,376.67,377.25,312714.0
2021-11-29 13:30:00,377.21,378.11,376.42,376.47,368262.0,377.21,378.11,376.42,376.47,368262.0
2021-11-29 13:35:00,376.47,377.0,374.28,374.66,592299.0,376.47,377.0,374.28,374.66,592299.0
2021-11-29 13:40:00,374.58,375.37,373.74,374.61,507006.0,374.58,375.37,373.74,374.61,507006.0
2021-11-29 13:45:00,374.67,376.25,374.0,375.67,378159.0,374.67,376.25,374.0,375.67,378159.0
2021-11-29 13:50:00,375.62,375.9,374.93,375.5,208581.0,375.62,375.9,374.93,375.5,208581.0
2021-11-29 13:55:00,375.6,376.33,375.34,376.26,286206.0,375.6,376.33,375.34,376.26,286206.0
2021-11-29 14:00:00,376.32,376.32,374.82,375.79,216009.0,376.32,376.32,374.82,375.79,216009.0
2021-11-29 14:05:00,375.64,376.0,374.42,375.0,145407.0,375.64,376.0,374.42,375.0,145407.0
2021-11-29 14:10:00,375.0,375.83,374.82,375.33,138585.0,375.0,375.83,374.82,375.33,138585.0
2021-11-29 14:15:00,375.34,375.46,374.07,374.8,241032.0,375.34,375.46,374.07,374.8,241032.0
2021-11-29 14:20:00,374.67,375.59,374.54,374.86,106233.0,374.67,375.59,374.54,374.86,106233.0
2021-11-29 14:25:00,375.0,375.39,374.69,375.3,101913.0,375.0,375.39,374.69,375.3,101913.0
2021-11-29 14:30:00,375.22,375.42,374.67,375.28,111813.0,375.22,375.42,374.67,375.28,111813.0
2021-11-29 14:35:00,375.1,377.0,374.6,376.67,373356.0,375.1,377.0,374.6,376.67,373356.0
2021-11-29 14:40:00,376.81,377.96,376.69,377.49,423570.0,376.81,377.96,376.69,377.49,423570.0
2021-11-29 14:45:00,377.41,377.41,376.03,376.5,150660.0,377.41,377.41,376.03,376.5,150660.0
2021-11-29 14:50:00,376.53,377.07,375.42,375.71,158127.0,376.53,377.07,375.42,375.71,158127.0
2021-11-29 14:55:00,375.87,376.33,375.19,376.22,143736.0,375.87,376.33,375.19,376.22,143736.0
2021-11-29 15:00:00,376.21,376.86,375.33,375.47,171210.0,376.21,376.86,375.33,375.47,171210.0
2021-11-29 15:05:00,375.59,376.84,375.4,376.83,147960.0,375.59,376.84,375.4,376.83,147960.0
2021-11-29 15:10:00,376.69,377.74,376.05,377.54,273315.0,376.69,377.74,376.05,377.54,273315.0
2021-11-29 15:15:00,377.49,378.01,376.9,377.97,241056.0,377.49,378.01,376.9,377.97,241056.0
2021-11-29 15:20:00,377.98,378.17,377.15,377.53,213372.0,377.98,378.17,377.15,377.53,213372.0
2021-11-29 15:25:00,377.36,378.04,377.02,377.88,159102.0,377.36,378.04,377.02,377.88,159102.0
2021-11-29 15:30:00,377.82,379.27,377.45,378.68,534099.0,377.82,379.27,377.45,378.68,534099.0
2021-11-29 15:35:00,378.62,378.67,377.38,378.0,265524.0,378.62,378.67,377.38,378.0,265524.0
2021-11-29 15:40:00,377.89,378.03,376.92,377.51,233460.0,377.89,378.03,376.92,377.51,233460.0
2021-11-29 15:45:00,377.43,378.08,377.21,378.08,251253.0,377.43,378.08,377.21,378.08,251253.0
2021-11-29 15:50:00,377.71,378.27,376.91,377.96,390552.0,377.71,378.27,376.91,377.96,390552.0
2021-11-29 15:55:00,377.91,379.26,377.91,378.99,1087920.0,377.91,379.26,377.91,378.99,1087920.0
2021-11-30 09:30:00,381.46,386.07,381.33,386.05,2321622.0,381.46,386.07,381.33,386.05,2321622.0
2021-11-30 09:35:00,386.07,386.12,382.91,384.75,1232178.0,386.07,386.12,382.91,384.75,1232178.0
2021-11-30 09:40:00,384.96,386.94,384.38,386.53,1087902.0,384.96,386.94,384.38,386.53,1087902.0
2021-11-30 09:45:00,386.57,387.62,384.86,385.36,1011396.0,386.57,387.62,384.86,385.36,1011396.0
2021-11-30 09:50:00,385.29,387.99,384.83,387.44,873129.0,385.29,387.99,384.83,387.44,873129.0
2021-11-30 09:55:00,387.44,388.98,386.89,388.62,967374.0,387.44,388.98,386.89,388.62,967374.0
2021-11-30 10:00:00,388.43,389.33,387.06,387.71,818865.0,388.43,389.33,387.06,387.71,818865.0
2021-11-30 10:05:00,387.85,389.17,386.94,388.79,515373.0,387.85,389.17,386.94,388.79,515373.0
2021-11-30 10:10:00,388.79,389.27,387.08,388.07,519012.0,388.79,389.27,387.08,388.07,519012.0
2021-11-30 10:15:00,388.09,388.51,387.6,387.96,333258.0,388.09,388.51,387.6,387.96,333258.0
2021-11-30 10:20:00,387.81,388.0,385.07,386.47,769626.0,387.81,388.0,385.07,386.47,769626.0
2021-11-30 10:25:00,386.61,388.19,386.18,387.62,534792.0,386.61,388.19,386.18,387.62,534792.0
2021-11-30 10:30:00,387.77,388.14,387.33,387.77,286338.0,387.77,388.14,387.33,387.77,286338.0
2021-11-30 10:35:00,387.86,388.83,385.56,386.33,829812.0,387.86,388.83,385.56,386.33,829812.0
2021-11-30 10:40:00,386.27,387.32,385.67,386.18,344712.0,386.27,387.32,385.67,386.18,344712.0
2021-11-30 10:45:00,386.27,386.28,382.65,383.12,919005.0,386.27,386.28,382.65,383.12,919005.0
2021-11-30 10:50:00,383.17,383.93,381.04,381.93,1336035.0,383.17,383.93,381.04,381.93,1336035.0
2021-11-30 10:55:00,381.93,382.05,377.92,377.92,1307442.0,381.93,382.05,377.92,377.92,1307442.0
2021-11-30 11:00:00,377.99,380.69,376.29,380.0,1331403.0,377.99,380.69,376.29,380.0,1331403.0
2021-11-30 11:05:00,379.99,380.79,378.75,379.92,758688.0,379.99,380.79,378.75,379.92,758688.0
2021-11-30 11:10:00,379.73,381.2,378.11,380.11,847521.0,379.73,381.2,378.11,380.11,847521.0
2021-11-30 11:15:00,380.14,380.28,377.5,377.72,560271.0,380.14,380.28,377.5,377.72,560271.0
2021-11-30 11:20:00,377.67,379.12,375.34,375.34,775968.0,377.67,379.12,375.34,375.34,775968.0
2021-11-30 11:25:00,375.33,377.71,375.33,377.07,515964.0,375.33,377.71,375.33,377.07,515964.0
2021-11-30 11:30:00,376.84,378.62,375.88,376.06,566307.0,376.84,378.62,375.88,376.06,566307.0
2021-11-30 11:35:00,375.91,377.88,375.75,377.12,354120.0,375.91,377.88,375.75,377.12,354120.0
2021-11-30 11:40:00,376.94,377.1,374.19,374.86,616143.0,376.94,377.1,374.19,374.86,616143.0
2021-11-30 11:45:00,374.63,375.59,372.69,374.47,750996.0,374.63,375.59,372.69,374.47,750996.0
2021-11-30 11:50:00,374.47,374.86,372.87,373.06,330054.0,374.47,374.86,372.87,373.06,330054.0
2021-11-30 11:55:00,373.29,375.33,373.17,374.99,527862.0,373.29,375.33,373.17,374.99,527862.0
2021-11-30 12:00:00,375.07,375.07,373.22,374.21,336078.0,375.07,375.07,373.22,374.21,336078.0
2021-11-30 12:05:00,374.43,374.83,372.67,373.95,371223.0,374.43,374.83,372.67,373.95,371223.0
2021-11-30 12:10:00,374.08,375.48,373.13,373.85,405393.0,374.08,375.48,373.13,373.85,405393.0
2021-11-30 12:15:00,374.0,376.6,373.99,376.5,573681.0,374.0,376.6,373.99,376.5,573681.0
2021-11-30 12:20:00,376.47,377.49,375.79,377.43,679035.0,376.47,377.49,375.79,377.43,679035.0
2021-11-30 12:25:00,377.34,377.77,376.64,377.11,412854.0,377.34,377.77,376.64,377.11,412854.0
2021-11-30 12:30:00,376.96,378.62,376.37,378.14,408036.0,376.96,378.62,376.37,378.14,408036.0
2021-11-30 12:35:00,378.34,379.33,378.21,379.32,526128.0,378.34,379.33,378.21,379.32,526128.0
2021-11-30 12:40:00,379.33,380.65,378.02,379.38,525180.0,379.33,380.65,378.02,379.38,525180.0
2021-11-30 12:45:00,379.27,379.5,377.93,378.12,258000.0,379.27,379.5,377.93,378.12,258000.0
2021-11-30 12:50:00,378.34,379.5,378.12,379.24,240816.0,378.34,379.5,378.12,379.24,240816.0
2021-11-30 12:55:00,379.23,380.1,377.07,377.25,523869.0,379.23,380.1,377.07,377.25,523869.0
2021-11-30 13:00:00,377.44,377.98,376.17,376.17,336159.0,377.44,377.98,376.17,376.17,336159.0
2021-11-30 13:05:00,376.3,377.91,376.3,376.57,266676.0,376.3,377.91,376.3,376.57,266676.0
2021-11-30 13:10:00,376.56,376.76,375.79,376.14,208680.0,376.56,376.76,375.79,376.14,208680.0
2021-11-30 13:15:00,376.16,377.53,375.52,375.72,228099.0,376.16,377.53,375.52,375.72,228099.0
2021-11-30 13:20:00,375.83,376.8,375.22,376.54,227319.0,375.83,376.8,375.22,376.54,227319.0
2021-11-30 13:25:00,376.28,376.36,375.07,375.5,170796.0,376.28,376.36,375.07,375.5,170796.0
2021-11-30 13:30:00,375.51,377.29,375.18,376.53,243057.0,375.51,377.29,375.18,376.53,243057.0
2021-11-30 13:35:00,376.53,378.15,376.4,376.81,263208.0,376.53,378.15,376.4,376.81,263208.0
2021-11-30 13:40:00,376.79,377.83,376.6,377.39,181335.0,376.79,377.83,376.6,377.39,181335.0
2021-11-30 13:45:00,377.71,378.9,377.18,378.3,290202.0,377.71,378.9,377.18,378.3,290202.0
2021-11-30 13:50:00,378.33,380.22,377.94,380.02,359304.0,378.33,380.22,377.94,380.02,359304.0
2021-11-30 13:55:00,380.12,380.21,379.37,380.17,286743.0,380.12,380.21,379.37,380.17,286743.0
2021-11-30 14:00:00,380.07,380.33,378.49,378.88,270795.0,380.07,380.33,378.49,378.88,270795.0
2021-11-30 14:05:00,378.83,379.67,377.92,379.3,239358.0,378.83,379.67,377.92,379.3,239358.0
2021-11-30 14:10:00,379.22,380.4,379.1,379.32,320769.0,379.22,380.4,379.1,379.32,320769.0
2021-11-30 14:15:00,379.44,379.8,378.83,379.56,155865.0,379.44,379.8,378.83,379.56,155865.0
2021-11-30 14:20:00,379.66,381.03,379.61,380.07,465414.0,379.66,381.03,379.61,380.07,465414.0
2021-11-30 14:25:00,380.23,381.19,379.27,379.51,415881.0,380.23,381.19,379.27,379.51,415881.0
2021-11-30 14:30:00,379.56,380.77,379.39,379.63,304716.0,379.56,380.77,379.39,379.63,304716.0
2021-11-30 14:35:00,379.78,379.92,378.58,378.84,205419.0,379.78,379.92,378.58,378.84,205419.0
2021-11-30 14:40:00,378.95,379.5,377.33,377.69,381066.0,378.95,379.5,377.33,377.69,381066.0
2021-11-30 14:45:00,377.79,378.27,376.51,376.87,402105.0,377.79,378.27,376.51,376.87,402105.0
2021-11-30 14:50:00,376.87,378.47,376.58,378.0,269379.0,376.87,378.47,376.58,378.0,269379.0
2021-11-30 14:55:00,377.89,379.5,377.6,379.33,310485.0,377.89,379.5,377.6,379.33,310485.0
2021-11-30 15:00:00,379.33,380.0,379.02,379.76,354732.0,379.33,380.0,379.02,379.76,354732.0
2021-11-30 15:05:00,379.67,380.14,378.1,378.1,298011.0,379.67,380.14,378.1,378.1,298011.0
2021-11-30 15:10:00,378.27,379.67,378.05,378.85,215193.0,378.27,379.67,378.05,378.85,215193.0
2021-11-30 15:15:00,379.0,379.82,378.85,379.51,226608.0,379.0,379.82,378.85,379.51,226608.0
2021-11-30 15:20:00,379.45,379.91,378.8,379.1,232014.0,379.45,379.91,378.8,379.1,232014.0
2021-11-30 15:25:00,379.01,379.05,377.77,377.85,248271.0,379.01,379.05,377.77,377.85,248271.0
2021-11-30 15:30:00,377.88,380.02,377.82,379.69,433953.0,377.88,380.02,377.82,379.69,433953.0
2021-11-30 15:35:00,379.67,379.88,378.83,378.87,171642.0,379.67,379.88,378.83,378.87,171642.0
2021-11-30 15:40:00,378.87,379.57,378.24,379.17,292209.0,378.87,379.57,378.24,379.17,292209.0
2021-11-30 15:45:00,379.18,380.1,378.66,378.81,389373.0,379.18,380.1,378.66,378.81,389373.0
2021-11-30 15:50:00,378.67,380.99,378.67,380.33,1045974.0,378.67,380.99,378.67,380.33,1045974.0
2021-11-30 15:55:00,380.33,382.25,380.06,381.64,1425636.0,380.33,382.25,380.06,381.64,1425636.0
2021-12-01 09:30:00,386.67,390.95,386.0,388.32,2038902.0,386.67,390.95,386.0,388.32,2038902.0
2021-12-01 09:35:00,388.45,390.0,386.85,387.13,1014531.0,388.45,390.0,386.85,387.13,1014531.0
2021-12-01 09:40:00,386.85,387.72,384.8,386.36,1024674.0,386.85,387.72,384.8,386.36,1024674.0
2021-12-01 09:45:00,386.34,388.77,385.95,387.6,729237.0,386.34,388.77,385.95,387.6,729237.0
2021-12-01 09:50:00,387.59,388.85,387.01,387.51,558474.0,387.59,388.85,387.01,387.51,558474.0
2021-12-01 09:55:00,387.65,387.94,385.42,386.82,586317.0,387.65,387.94,385.42,386.82,586317.0
2021-12-01 10:00:00,386.94,388.25,386.1,387.14,504390.0,386.94,388.25,386.1,387.14,504390.0
2021-12-01 10:05:00,386.98,388.37,386.77,387.84,367644.0,386.98,388.37,386.77,387.84,367644.0
2021-12-01 10:10:00,387.92,388.67,386.21,386.77,578247.0,387.92,388.67,386.21,386.77,578247.0
2021-12-01 10:15:00,386.56,387.22,384.5,384.78,740976.0,386.56,387.22,384.5,384.78,740976.0
2021-12-01 10:20:00,384.81,385.15,382.53,384.61,1007499.0,384.81,385.15,382.53,384.61,1007499.0
2021-12-01 10:25:00,384.61,385.48,383.12,383.2,633378.0,384.61,385.48,383.12,383.2,633378.0
2021-12-01 10:30:00,383.33,385.47,382.92,384.12,502317.0,383.33,385.47,382.92,384.12,502317.0
2021-12-01 10:35:00,384.13,384.97,384.0,384.06,256671.0,384.13,384.97,384.0,384.06,256671.0
2021-12-01 10:40:00,383.93,384.39,382.84,383.87,355986.0,383.93,384.39,382.84,383.87,355986.0
2021-12-01 10:45:00,383.87,385.53,383.04,385.37,507294.0,383.87,385.53,383.04,385.37,507294.0
2021-12-01 10:50:00,385.44,386.47,384.82,386.0,461085.0,385.44,386.47,384.82,386.0,461085.0
2021-12-01 10:55:00,385.99,386.2,385.12,385.53,242910.0,385.99,386.2,385.12,385.53,242910.0
2021-12-01 11:00:00,385.65,386.06,384.73,385.32,210819.0,385.65,386.06,384.73,385.32,210819.0
2021-12-01 11:05:00,385.1,386.59,385.0,386.04,343119.0,385.1,386.59,385.0,386.04,343119.0
2021-12-01 11:10:00,386.02,387.74,385.54,387.54,582069.0,386.02,387.74,385.54,387.54,582069.0
2021-12-01 11:15:00,387.35,387.47,386.52,387.06,205734.0,387.35,387.47,386.52,387.06,205734.0
2021-12-01 11:20:00,386.87,386.87,385.67,386.01,209580.0,386.87,386.87,385.67,386.01,209580.0
2021-12-01 11:25:00,385.96,386.09,385.36,385.59,192936.0,385.96,386.09,385.36,385.59,192936.0
2021-12-01 11:30:00,385.68,386.04,384.84,385.35,208167.0,385.68,386.04,384.84,385.35,208167.0
2021-12-01 11:35:00,385.38,385.6,383.84,384.72,310503.0,385.38,385.6,383.84,384.72,310503.0
2021-12-01 11:40:00,384.68,385.3,384.17,385.1,190038.0,384.68,385.3,384.17,385.1,190038.0
2021-12-01 11:45:00,384.87,384.97,384.3,384.39,262755.0,384.87,384.97,384.3,384.39,262755.0
2021-12-01 11:50:00,384.24,384.24,382.77,383.23,626985.0,384.24,384.24,382.77,383.23,626985.0
2021-12-01 11:55:00,383.07,383.38,381.69,382.52,526677.0,383.07,383.38,381.69,382.52,526677.0
2021-12-01 12:00:00,382.36,384.0,381.93,383.1,536739.0,382.36,384.0,381.93,383.1,536739.0
2021-12-01 12:05:00,382.97,383.51,381.83,382.14,184635.0,382.97,383.51,381.83,382.14,184635.0
2021-12-01 12:10:00,382.11,383.17,381.72,382.67,256080.0,382.11,383.17,381.72,382.67,256080.0
2021-12-01 12:15:00,382.73,384.06,382.59,383.87,286365.0,382.73,384.06,382.59,383.87,286365.0
2021-12-01 12:20:00,383.93,384.06,383.06,383.2,172689.0,383.93,384.06,383.06,383.2,172689.0
2021-12-01 12:25:00,383.38,383.73,382.51,383.0,183834.0,383.38,383.73,382.51,383.0,183834.0
2021-12-01 12:30:00,383.1,384.66,383.1,384.21,235686.0,383.1,384.66,383.1,384.21,235686.0
2021-12-01 12:35:00,384.35,384.51,383.77,384.34,168063.0,384.35,384.51,383.77,384.34,168063.0
2021-12-01 12:40:00,384.42,384.75,383.34,383.34,165867.0,384.42,384.75,383.34,383.34,165867.0
2021-12-01 12:45:00,383.34,384.01,383.0,383.16,153648.0,383.34,384.01,383.0,383.16,153648.0
2021-12-01 12:50:00,383.19,383.31,382.17,382.33,304314.0,383.19,383.31,382.17,382.33,304314.0
2021-12-01 12:55:00,382.49,382.53,380.79,381.23,551715.0,382.49,382.53,380.79,381.23,551715.0
2021-12-01 13:00:00,381.23,382.46,380.0,381.1,428310.0,381.23,382.46,380.0,381.1,428310.0
2021-12-01 13:05:00,381.23,381.62,379.33,380.23,492891.0,381.23,381.62,379.33,380.23,492891.0
2021-12-01 13:10:00,380.19,380.33,378.61,378.98,469266.0,380.19,380.33,378.61,378.98,469266.0
2021-12-01 13:15:00,378.88,380.52,378.73,379.59,412026.0,378.88,380.52,378.73,379.59,412026.0
2021-12-01 13:20:00,379.64,381.54,379.64,380.83,345246.0,379.64,381.54,379.64,380.83,345246.0
2021-12-01 13:25:00,381.0,381.42,380.35,380.77,199158.0,381.0,381.42,380.35,380.77,199158.0
2021-12-01 13:30:00,380.74,381.38,379.4,379.96,257742.0,380.74,381.38,379.4,379.96,257742.0
2021-12-01 13:35:00,379.89,381.33,379.78,380.32,159432.0,379.89,381.33,379.78,380.32,159432.0
2021-12-01 13:40:00,380.57,380.6,378.83,379.33,238821.0,380.57,380.6,378.83,379.33,238821.0
2021-12-01 13:45:00,379.0,379.21,376.64,377.02,680658.0,379.0,379.21,376.64,377.02,680658.0
2021-12-01 13:50:00,377.17,378.89,377.02,378.59,448686.0,377.17,378.89,377.02,378.59,448686.0
2021-12-01 13:55:00,378.68,379.86,378.37,379.44,268959.0,378.68,379.86,378.37,379.44,268959.0
2021-12-01 14:00:00,379.26,379.59,377.17,378.11,231786.0,379.26,379.59,377.17,378.11,231786.0
2021-12-01 14:05:00,378.29,378.46,377.0,377.13,224010.0,378.29,378.46,377.0,377.13,224010.0
2021-12-01 14:10:00,377.13,377.67,375.03,375.35,449394.0,377.13,377.67,375.03,375.35,449394.0
2021-12-01 14:15:00,375.17,375.92,372.67,373.6,824961.0,375.17,375.92,372.67,373.6,824961.0
2021-12-01 14:20:00,373.47,375.19,373.34,374.76,487464.0,373.47,375.19,373.34,374.76,487464.0
2021-12-01 14:25:00,374.63,377.17,374.56,376.85,566553.0,374.63,377.17,374.56,376.85,566553.0
2021-12-01 14:30:00,376.83,377.12,375.04,375.33,356658.0,376.83,377.12,375.04,375.33,356658.0
2021-12-01 14:35:00,375.32,376.33,375.0,375.83,269730.0,375.32,376.33,375.0,375.83,269730.0
2021-12-01 14:40:00,375.68,375.81,373.86,374.24,328368.0,375.68,375.81,373.86,374.24,328368.0
2021-12-01 14:45:00,374.3,375.93,373.0,375.28,504261.0,374.3,375.93,373.0,375.28,504261.0
2021-12-01 14:50:00,375.15,376.27,374.18,374.25,290964.0,375.15,376.27,374.18,374.25,290964.0
2021-12-01 14:55:00,374.21,374.73,373.33,373.7,263013.0,374.21,374.73,373.33,373.7,263013.0
2021-12-01 15:00:00,373.64,374.45,370.83,371.34,615495.0,373.64,374.45,370.83,371.34,615495.0
2021-12-01 15:05:00,371.34,371.94,369.52,369.87,662802.0,371.34,371.94,369.52,369.87,662802.0
2021-12-01 15:10:00,370.0,370.65,368.53,369.86,591384.0,370.0,370.65,368.53,369.86,591384.0
2021-12-01 15:15:00,369.91,369.92,366.94,367.22,665553.0,369.91,369.92,366.94,367.22,665553.0
2021-12-01 15:20:00,367.14,368.08,363.59,365.66,1124613.0,367.14,368.08,363.59,365.66,1124613.0
2021-12-01 15:25:00,365.69,369.92,364.38,368.39,1039908.0,365.69,369.92,364.38,368.39,1039908.0
2021-12-01 15:30:00,368.64,371.66,367.06,371.18,773115.0,368.64,371.66,367.06,371.18,773115.0
2021-12-01 15:35:00,371.02,372.7,369.45,370.74,723558.0,371.02,372.7,369.45,370.74,723558.0
2021-12-01 15:40:00,370.74,372.44,370.49,371.03,573714.0,370.74,372.44,370.49,371.03,573714.0
2021-12-01 15:45:00,370.9,371.34,367.23,367.55,693633.0,370.9,371.34,367.23,367.55,693633.0
2021-12-01 15:50:00,367.55,368.3,366.41,367.33,977847.0,367.55,368.3,366.41,367.33,977847.0
2021-12-01 15:55:00,367.39,367.39,364.38,364.74,1260060.0,367.39,367.39,364.38,364.74,1260060.0
2021-12-02 09:30:00,366.67,368.9,362.13,367.21,1591626.0,366.67,368.9,362.13,367.21,1591626.0
2021-12-02 09:35:00,367.58,371.0,366.47,370.57,1200075.0,367.58,371.0,366.47,370.57,1200075.0
2021-12-02 09:40:00,370.44,370.44,367.41,367.85,640689.0,370.44,370.44,367.41,367.85,640689.0
2021-12-02 09:45:00,368.0,368.83,366.0,366.78,714597.0,368.0,368.83,366.0,366.78,714597.0
2021-12-02 09:50:00,366.77,367.08,361.14,362.56,1057644.0,366.77,367.08,361.14,362.56,1057644.0
2021-12-02 09:55:00,362.55,364.55,362.04,362.42,669726.0,362.55,364.55,362.04,362.42,669726.0
2021-12-02 10:00:00,362.48,364.16,360.02,363.33,888399.0,362.48,364.16,360.02,363.33,888399.0
2021-12-02 10:05:00,363.29,364.43,358.33,359.43,879300.0,363.29,364.43,358.33,359.43,879300.0
2021-12-02 10:10:00,359.4,360.93,357.63,359.1,773070.0,359.4,360.93,357.63,359.1,773070.0
2021-12-02 10:15:00,359.19,359.28,355.33,355.33,1047033.0,359.19,359.28,355.33,355.33,1047033.0
2021-12-02 10:20:00,355.27,357.86,353.53,357.7,1184496.0,355.27,357.86,353.53,357.7,1184496.0
2021-12-02 10:25:00,357.41,359.49,356.12,359.01,812748.0,357.41,359.49,356.12,359.01,812748.0
2021-12-02 10:30:00,359.12,360.07,355.59,355.88,724929.0,359.12,360.07,355.59,355.88,724929.0
2021-12-02 10:35:00,355.9,356.38,354.33,355.0,718041.0,355.9,356.38,354.33,355.0,718041.0
2021-12-02 10:40:00,355.17,356.33,352.65,353.15,951819.0,355.17,356.33,352.65,353.15,951819.0
2021-12-02 10:45:00,353.27,357.23,352.22,356.06,757980.0,353.27,357.23,352.22,356.06,757980.0
2021-12-02 10:50:00,356.23,357.58,355.44,355.56,629940.0,356.23,357.58,355.44,355.56,629940.0
2021-12-02 10:55:00,355.86,361.58,355.67,361.35,921690.0,355.86,361.58,355.67,361.35,921690.0
2021-12-02 11:00:00,361.35,362.15,359.07,359.99,758505.0,361.35,362.15,359.07,359.99,758505.0
2021-12-02 11:05:00,359.79,363.33,359.16,361.86,710004.0,359.79,363.33,359.16,361.86,710004.0
2021-12-02 11:10:00,361.77,364.03,360.77,363.15,579474.0,361.77,364.03,360.77,363.15,579474.0
2021-12-02 11:15:00,363.32,367.11,362.67,365.21,973491.0,363.32,367.11,362.67,365.21,973491.0
2021-12-02 11:20:00,365.12,366.75,363.73,364.27,674151.0,365.12,366.75,363.73,364.27,674151.0
2021-12-02 11:25:00,364.33,366.57,363.91,365.85,511134.0,364.33,366.57,363.91,365.85,511134.0
2021-12-02 11:30:00,365.85,366.17,362.25,362.97,497838.0,365.85,366.17,362.25,362.97,497838.0
2021-12-02 11:35:00,362.67,363.63,360.67,361.33,478857.0,362.67,363.63,360.67,361.33,478857.0
2021-12-02 11:40:00,361.2,363.45,361.0,361.83,251679.0,361.2,363.45,361.0,361.83,251679.0
2021-12-02 11:45:00,361.7,362.34,360.0,362.1,436971.0,361.7,362.34,360.0,362.1,436971.0
2021-12-02 11:50:00,362.0,362.23,359.85,361.18,265428.0,362.0,362.23,359.85,361.18,265428.0
2021-12-02 11:55:00,361.1,363.41,360.1,363.23,360978.0,361.1,363.41,360.1,363.23,360978.0
2021-12-02 12:00:00,363.2,365.0,362.76,364.65,528708.0,363.2,365.0,362.76,364.65,528708.0
2021-12-02 12:05:00,364.81,365.87,363.46,365.71,328515.0,364.81,365.87,363.46,365.71,328515.0
2021-12-02 12:10:00,365.6,365.76,364.07,364.8,274206.0,365.6,365.76,364.07,364.8,274206.0
2021-12-02 12:15:00,364.81,365.0,363.74,364.38,188739.0,364.81,365.0,363.74,364.38,188739.0
2021-12-02 12:20:00,364.47,366.67,364.47,366.67,440289.0,364.47,366.67,364.47,366.67,440289.0
2021-12-02 12:25:00,366.63,366.67,365.33,365.61,277977.0,366.63,366.67,365.33,365.61,277977.0
2021-12-02 12:30:00,365.61,365.91,364.22,364.33,313845.0,365.61,365.91,364.22,364.33,313845.0
2021-12-02 12:35:00,364.5,365.16,363.79,363.79,196647.0,364.5,365.16,363.79,363.79,196647.0
2021-12-02 12:40:00,363.79,365.0,362.67,363.36,343023.0,363.79,365.0,362.67,363.36,343023.0
2021-12-02 12:45:00,363.55,364.86,363.19,364.66,236046.0,363.55,364.86,363.19,364.66,236046.0
2021-12-02 12:50:00,364.75,364.82,362.68,363.27,232473.0,364.75,364.82,362.68,363.27,232473.0
2021-12-02 12:55:00,363.59,363.83,362.06,362.49,233478.0,363.59,363.83,362.06,362.49,233478.0
2021-12-02 13:00:00,362.51,362.67,361.42,362.32,325752.0,362.51,362.67,361.42,362.32,325752.0
2021-12-02 13:05:00,362.26,362.43,360.13,360.75,351876.0,362.26,362.43,360.13,360.75,351876.0
2021-12-02 13:10:00,360.84,361.5,359.58,361.27,458055.0,360.84,361.5,359.58,361.27,458055.0
2021-12-02 13:15:00,361.41,361.45,359.01,359.76,284265.0,361.41,361.45,359.01,359.76,284265.0
2021-12-02 13:20:00,359.85,360.0,357.7,358.64,401478.0,359.85,360.0,357.7,358.64,401478.0
2021-12-02 13:25:00,358.52,359.42,357.9,358.47,347124.0,358.52,359.42,357.9,358.47,347124.0
2021-12-02 13:30:00,358.52,360.5,356.95,360.21,468657.0,358.52,360.5,356.95,360.21,468657.0
2021-12-02 13:35:00,360.24,360.41,358.51,359.81,280704.0,360.24,360.41,358.51,359.81,280704.0
2021-12-02 13:40:00,359.81,360.11,358.06,358.33,254595.0,359.81,360.11,358.06,358.33,254595.0
2021-12-02 13:45:00,358.13,358.43,356.81,357.05,230421.0,358.13,358.43,356.81,357.05,230421.0
2021-12-02 13:50:00,357.09,360.28,356.36,359.83,515502.0,357.09,360.28,356.36,359.83,515502.0
2021-12-02 13:55:00,360.0,361.67,359.8,361.0,546684.0,360.0,361.67,359.8,361.0,546684.0
2021-12-02 14:00:00,361.0,361.49,360.0,360.45,271587.0,361.0,361.49,360.0,360.45,271587.0
2021-12-02 14:05:00,360.59,361.28,359.52,359.92,249042.0,360.59,361.28,359.52,359.92,249042.0
2021-12-02 14:10:00,360.17,360.49,358.53,359.25,217380.0,360.17,360.49,358.53,359.25,217380.0
2021-12-02 14:15:00,359.24,362.02,359.12,361.81,369771.0,359.24,362.02,359.12,361.81,369771.0
2021-12-02 14:20:00,361.8,361.81,360.43,360.97,240030.0,361.8,361.81,360.43,360.97,240030.0
2021-12-02 14:25:00,360.96,361.61,360.42,361.41,235485.0,360.96,361.61,360.42,361.41,235485.0
2021-12-02 14:30:00,361.13,361.5,360.41,360.68,215829.0,361.13,361.5,360.41,360.68,215829.0
2021-12-02 14:35:00,360.79,361.04,358.5,358.63,276345.0,360.79,361.04,358.5,358.63,276345.0
2021-12-02 14:40:00,358.81,359.86,358.33,359.55,308655.0,358.81,359.86,358.33,359.55,308655.0
2021-12-02 14:45:00,359.74,359.99,357.81,357.84,215808.0,359.74,359.99,357.81,357.84,215808.0
2021-12-02 14:50:00,358.11,359.02,356.95,357.16,222969.0,358.11,359.02,356.95,357.16,222969.0
2021-12-02 14:55:00,357.09,361.48,357.09,360.83,551199.0,357.09,361.48,357.09,360.83,551199.0
2021-12-02 15:00:00,360.69,363.67,360.69,363.04,695013.0,360.69,363.67,360.69,363.04,695013.0
2021-12-02 15:05:00,362.97,363.44,360.96,361.23,429042.0,362.97,363.44,360.96,361.23,429042.0
2021-12-02 15:10:00,361.67,361.77,359.5,360.34,457875.0,361.67,361.77,359.5,360.34,457875.0
2021-12-02 15:15:00,360.58,360.77,359.34,360.36,310608.0,360.58,360.77,359.34,360.36,310608.0
2021-12-02 15:20:00,360.34,360.45,358.33,358.53,337362.0,360.34,360.45,358.33,358.53,337362.0
2021-12-02 15:25:00,358.42,360.47,358.41,359.47,320484.0,358.42,360.47,358.41,359.47,320484.0
2021-12-02 15:30:00,359.49,361.77,359.32,360.96,457818.0,359.49,361.77,359.32,360.96,457818.0
2021-12-02 15:35:00,360.64,362.05,360.33,361.45,296373.0,360.64,362.05,360.33,361.45,296373.0
2021-12-02 15:40:00,361.41,362.55,361.12,361.46,402219.0,361.41,362.55,361.12,361.46,402219.0
2021-12-02 15:45:00,361.33,362.23,360.38,361.76,405798.0,361.33,362.23,360.38,361.76,405798.0
2021-12-02 15:50:00,361.6,362.49,360.17,360.82,539691.0,361.6,362.49,360.17,360.82,539691.0
2021-12-02 15:55:00,361.11,361.67,360.57,361.51,704889.0,361.11,361.67,360.57,361.51,704889.0
2021-12-03 09:30:00,361.56,363.53,359.15,361.88,1002387.0,361.56,363.53,359.15,361.88,1002387.0
2021-12-03 09:35:00,361.82,361.82,356.67,357.33,848871.0,361.82,361.82,356.67,357.33,848871.0
2021-12-03 09:40:00,357.48,358.77,355.6,356.43,803637.0,357.48,358.77,355.6,356.43,803637.0
2021-12-03 09:45:00,356.3,358.2,355.51,356.39,636612.0,356.3,358.2,355.51,356.39,636612.0
2021-12-03 09:50:00,356.22,357.33,352.77,352.99,1001175.0,356.22,357.33,352.77,352.99,1001175.0
2021-12-03 09:55:00,353.01,355.14,351.2,352.15,976125.0,353.01,355.14,351.2,352.15,976125.0
2021-12-03 10:00:00,352.3,353.33,347.8,349.64,1327305.0,352.3,353.33,347.8,349.64,1327305.0
2021-12-03 10:05:00,349.8,350.53,346.09,346.62,1321128.0,349.8,350.53,346.09,346.62,1321128.0
2021-12-03 10:10:00,346.49,349.53,346.41,349.03,932550.0,346.49,349.53,346.41,349.03,932550.0
2021-12-03 10:15:00,348.78,352.59,348.55,351.56,1118598.0,348.78,352.59,348.55,351.56,1118598.0
2021-12-03 10:20:00,351.56,351.65,348.67,349.89,692502.0,351.56,351.65,348.67,349.89,692502.0
2021-12-03 10:25:00,349.75,349.99,347.67,349.7,480978.0,349.75,349.99,347.67,349.7,480978.0
2021-12-03 10:30:00,349.65,350.67,347.58,347.87,582027.0,349.65,350.67,347.58,347.87,582027.0
2021-12-03 10:35:00,347.98,348.61,346.18,346.81,556089.0,347.98,348.61,346.18,346.81,556089.0
2021-12-03 10:40:00,346.83,347.86,345.0,345.0,618105.0,346.83,347.86,345.0,345.0,618105.0
2021-12-03 10:45:00,345.26,348.0,344.81,346.34,772401.0,345.26,348.0,344.81,346.34,772401.0
2021-12-03 10:50:00,346.35,349.43,345.5,348.43,802347.0,346.35,349.43,345.5,348.43,802347.0
2021-12-03 10:55:00,348.36,349.0,346.0,346.0,669801.0,348.36,349.0,346.0,346.0,669801.0
2021-12-03 11:00:00,345.99,347.1,344.34,345.21,887334.0,345.99,347.1,344.34,345.21,887334.0
2021-12-03 11:05:00,345.05,345.33,341.67,343.33,997197.0,345.05,345.33,341.67,343.33,997197.0
2021-12-03 11:10:00,343.33,343.92,337.8,338.23,1230918.0,343.33,343.92,337.8,338.23,1230918.0
2021-12-03 11:15:00,338.0,339.83,335.57,336.23,1480032.0,338.0,339.83,335.57,336.23,1480032.0
2021-12-03 11:20:00,336.25,343.16,335.94,341.13,1449021.0,336.25,343.16,335.94,341.13,1449021.0
2021-12-03 11:25:00,341.12,342.67,340.0,342.22,847182.0,341.12,342.67,340.0,342.22,847182.0
2021-12-03 11:30:00,342.2,343.63,340.73,341.31,819639.0,342.2,343.63,340.73,341.31,819639.0
2021-12-03 11:35:00,341.44,341.59,338.71,339.94,524163.0,341.44,341.59,338.71,339.94,524163.0
2021-12-03 11:40:00,339.77,340.83,338.02,338.58,586749.0,339.77,340.83,338.02,338.58,586749.0
2021-12-03 11:45:00,338.42,339.55,337.38,338.02,561300.0,338.42,339.55,337.38,338.02,561300.0
2021-12-03 11:50:00,338.24,339.26,336.67,339.19,554442.0,338.24,339.26,336.67,339.19,554442.0
2021-12-03 11:55:00,339.24,339.83,337.06,337.43,513891.0,339.24,339.83,337.06,337.43,513891.0
2021-12-03 12:00:00,337.66,338.0,336.14,337.29,576909.0,337.66,338.0,336.14,337.29,576909.0
2021-12-03 12:05:00,337.33,338.67,336.03,336.7,771777.0,337.33,338.67,336.03,336.7,771777.0
2021-12-03 12:10:00,336.55,339.6,336.42,338.31,775920.0,336.55,339.6,336.42,338.31,775920.0
2021-12-03 12:15:00,338.24,340.41,338.1,340.08,785133.0,338.24,340.41,338.1,340.08,785133.0
2021-12-03 12:20:00,340.08,340.69,338.84,339.52,352812.0,340.08,340.69,338.84,339.52,352812.0
2021-12-03 12:25:00,339.46,340.6,338.33,339.46,610557.0,339.46,340.6,338.33,339.46,610557.0
2021-12-03 12:30:00,339.52,340.18,338.04,338.94,582984.0,339.52,340.18,338.04,338.94,582984.0
2021-12-03 12:35:00,339.07,341.86,338.22,341.19,700908.0,339.07,341.86,338.22,341.19,700908.0
2021-12-03 12:40:00,341.23,342.1,340.53,340.9,515532.0,341.23,342.1,340.53,340.9,515532.0
2021-12-03 12:45:00,340.7,341.91,340.17,341.81,412485.0,340.7,341.91,340.17,341.81,412485.0
2021-12-03 12:50:00,341.8,342.26,340.0,340.41,415005.0,341.8,342.26,340.0,340.41,415005.0
2021-12-03 12:55:00,340.17,341.0,339.05,340.67,416124.0,340.17,341.0,339.05,340.67,416124.0
2021-12-03 13:00:00,340.53,340.57,339.06,340.17,255879.0,340.53,340.57,339.06,340.17,255879.0
2021-12-03 13:05:00,339.86,342.33,339.86,341.96,365697.0,339.86,342.33,339.86,341.96,365697.0
2021-12-03 13:10:00,341.82,342.41,340.87,341.62,248022.0,341.82,342.41,340.87,341.62,248022.0
2021-12-03 13:15:00,341.73,343.63,341.28,342.61,461196.0,341.73,343.63,341.28,342.61,461196.0
2021-12-03 13:20:00,342.76,344.24,342.35,343.95,383526.0,342.76,344.24,342.35,343.95,383526.0
2021-12-03 13:25:00,343.95,344.07,341.74,342.17,378738.0,343.95,344.07,341.74,342.17,378738.0
2021-12-03 13:30:00,342.38,342.38,340.67,341.08,338838.0,342.38,342.38,340.67,341.08,338838.0
2021-12-03 13:35:00,341.19,341.94,339.76,340.43,268146.0,341.19,341.94,339.76,340.43,268146.0
2021-12-03 13:40:00,340.67,341.49,340.04,341.03,291042.0,340.67,341.49,340.04,341.03,291042.0
2021-12-03 13:45:00,341.17,341.32,339.42,340.13,267327.0,341.17,341.32,339.42,340.13,267327.0
2021-12-03 13:50:00,340.12,341.28,339.77,340.14,278049.0,340.12,341.28,339.77,340.14,278049.0
2021-12-03 13:55:00,340.19,340.55,339.33,339.48,305154.0,340.19,340.55,339.33,339.48,305154.0
2021-12-03 14:00:00,339.48,341.33,338.67,340.8,365436.0,339.48,341.33,338.67,340.8,365436.0
2021-12-03 14:05:00,340.68,341.47,339.92,340.06,257442.0,340.68,341.47,339.92,340.06,257442.0
2021-12-03 14:10:00,339.99,341.0,339.34,340.32,179715.0,339.99,341.0,339.34,340.32,179715.0
2021-12-03 14:15:00,340.22,340.82,339.17,339.29,185079.0,340.22,340.82,339.17,339.29,185079.0
2021-12-03 14:20:00,339.52,341.42,338.2,340.87,458406.0,339.52,341.42,338.2,340.87,458406.0
2021-12-03 14:25:00,341.04,341.47,340.44,340.73,312978.0,341.04,341.47,340.44,340.73,312978.0
2021-12-03 14:30:00,340.85,340.85,338.6,338.8,386598.0,340.85,340.85,338.6,338.8,386598.0
2021-12-03 14:35:00,338.91,339.18,336.89,337.43,466185.0,338.91,339.18,336.89,337.43,466185.0
2021-12-03 14:40:00,337.63,339.25,337.54,338.4,400353.0,337.63,339.25,337.54,338.4,400353.0
2021-12-03 14:45:00,338.38,338.98,337.73,338.22,294135.0,338.38,338.98,337.73,338.22,294135.0
2021-12-03 14:50:00,338.04,338.34,337.45,337.5,231609.0,338.04,338.34,337.45,337.5,231609.0
2021-12-03 14:55:00,337.61,337.86,336.23,336.48,410853.0,337.61,337.86,336.23,336.48,410853.0
2021-12-03 15:00:00,336.44,336.84,334.62,336.45,785541.0,336.44,336.84,334.62,336.45,785541.0
2021-12-03 15:05:00,336.47,338.15,335.83,336.62,737184.0,336.47,338.15,335.83,336.62,737184.0
2021-12-03 15:10:00,336.89,337.9,336.5,337.02,296604.0,336.89,337.9,336.5,337.02,296604.0
2021-12-03 15:15:00,336.9,337.62,336.37,336.89,297726.0,336.9,337.62,336.37,336.89,297726.0
2021-12-03 15:20:00,336.74,339.52,336.74,338.68,766239.0,336.74,339.52,336.74,338.68,766239.0
2021-12-03 15:25:00,338.74,339.65,338.5,339.03,465939.0,338.74,339.65,338.5,339.03,465939.0
2021-12-03 15:30:00,338.99,340.77,338.84,340.31,638334.0,338.99,340.77,338.84,340.31,638334.0
2021-12-03 15:35:00,340.39,341.31,338.46,338.53,631767.0,340.39,341.31,338.46,338.53,631767.0
2021-12-03 15:40:00,338.52,338.91,335.17,335.94,874314.0,338.52,338.91,335.17,335.94,874314.0
2021-12-03 15:45:00,335.69,336.14,333.4,334.66,1176423.0,335.69,336.14,333.4,334.66,1176423.0
2021-12-03 15:50:00,334.55,336.28,334.13,336.17,901851.0,334.55,336.28,334.13,336.17,901851.0
2021-12-03 15:55:00,336.28,338.96,336.2,338.38,1356918.0,336.28,338.96,336.2,338.38,1356918.0
2021-12-06 09:30:00,333.95,334.34,325.01,325.07,2735166.0,333.95,334.34,325.01,325.07,2735166.0
2021-12-06 09:35:00,325.01,325.09,318.54,320.18,2580072.0,325.01,325.09,318.54,320.18,2580072.0
2021-12-06 09:40:00,320.42,326.67,316.83,326.59,2493654.0,320.42,326.67,316.83,326.59,2493654.0
2021-12-06 09:45:00,326.63,330.05,324.33,328.24,1609836.0,326.63,330.05,324.33,328.24,1609836.0
2021-12-06 09:50:00,328.26,330.48,324.33,324.83,1114428.0,328.26,330.48,324.33,324.83,1114428.0
2021-12-06 09:55:00,324.79,327.15,324.06,324.88,849168.0,324.79,327.15,324.06,324.88,849168.0
2021-12-06 10:00:00,324.68,324.92,321.35,322.93,919743.0,324.68,324.92,321.35,322.93,919743.0
2021-12-06 10:05:00,323.06,325.28,320.68,323.7,835980.0,323.06,325.28,320.68,323.7,835980.0
2021-12-06 10:10:00,323.84,327.67,323.34,327.08,817977.0,323.84,327.67,323.34,327.08,817977.0
2021-12-06 10:15:00,327.07,329.75,326.97,328.36,818937.0,327.07,329.75,326.97,328.36,818937.0
2021-12-06 10:20:00,328.29,331.28,327.67,330.49,752361.0,328.29,331.28,327.67,330.49,752361.0
2021-12-06 10:25:00,330.49,332.35,329.84,330.79,786771.0,330.49,332.35,329.84,330.79,786771.0
2021-12-06 10:30:00,330.75,331.67,328.5,328.84,608226.0,330.75,331.67,328.5,328.84,608226.0
2021-12-06 10:35:00,328.97,329.0,326.84,327.51,554115.0,328.97,329.0,326.84,327.51,554115.0
2021-12-06 10:40:00,327.43,329.57,325.33,325.75,564375.0,327.43,329.57,325.33,325.75,564375.0
2021-12-06 10:45:00,325.98,327.7,324.83,326.72,570441.0,325.98,327.7,324.83,326.72,570441.0
2021-12-06 10:50:00,326.63,327.33,324.67,325.93,497628.0,326.63,327.33,324.67,325.93,497628.0
2021-12-06 10:55:00,326.24,328.52,326.08,326.85,443241.0,326.24,328.52,326.08,326.85,443241.0
2021-12-06 11:00:00,327.0,327.33,323.6,323.88,605766.0,327.0,327.33,323.6,323.88,605766.0
2021-12-06 11:05:00,323.72,325.33,323.59,324.34,406866.0,323.72,325.33,323.59,324.34,406866.0
2021-12-06 11:10:00,324.61,324.78,323.59,323.77,434814.0,324.61,324.78,323.59,323.77,434814.0
2021-12-06 11:15:00,323.67,325.98,323.65,325.54,394125.0,323.67,325.98,323.65,325.54,394125.0
2021-12-06 11:20:00,325.47,326.08,324.17,325.81,317382.0,325.47,326.08,324.17,325.81,317382.0
2021-12-06 11:25:00,325.68,327.0,325.5,326.21,329139.0,325.68,327.0,325.5,326.21,329139.0
2021-12-06 11:30:00,326.4,328.33,325.0,327.51,432051.0,326.4,328.33,325.0,327.51,432051.0
2021-12-06 11:35:00,327.73,328.33,326.52,327.83,274650.0,327.73,328.33,326.52,327.83,274650.0
2021-12-06 11:40:00,327.79,328.19,326.0,328.18,397326.0,327.79,328.19,326.0,328.18,397326.0
2021-12-06 11:45:00,328.17,328.55,324.83,325.57,450294.0,328.17,328.55,324.83,325.57,450294.0
2021-12-06 11:50:00,325.66,325.9,324.85,325.63,220548.0,325.66,325.9,324.85,325.63,220548.0
2021-12-06 11:55:00,325.84,325.92,324.83,325.24,188400.0,325.84,325.92,324.83,325.24,188400.0
2021-12-06 12:00:00,325.14,326.83,325.14,326.1,178440.0,325.14,326.83,325.14,326.1,178440.0
2021-12-06 12:05:00,326.0,327.21,325.36,327.06,221856.0,326.0,327.21,325.36,327.06,221856.0
2021-12-06 12:10:00,327.03,329.0,326.44,328.11,460398.0,327.03,329.0,326.44,328.11,460398.0
2021-12-06 12:15:00,327.83,330.33,327.82,329.93,426255.0,327.83,330.33,327.82,329.93,426255.0
2021-12-06 12:20:00,329.77,331.15,329.01,329.63,476682.0,329.77,331.15,329.01,329.63,476682.0
2021-12-06 12:25:00,329.65,330.83,329.59,330.3,265698.0,329.65,330.83,329.59,330.3,265698.0
2021-12-06 12:30:00,330.32,334.11,330.04,333.64,1069506.0,330.32,334.11,330.04,333.64,1069506.0
2021-12-06 12:35:00,333.65,335.6,333.05,333.33,813894.0,333.65,335.6,333.05,333.33,813894.0
2021-12-06 12:40:00,333.26,333.76,330.46,331.39,648852.0,333.26,333.76,330.46,331.39,648852.0
2021-12-06 12:45:00,331.37,332.67,331.06,332.05,367851.0,331.37,332.67,331.06,332.05,367851.0
2021-12-06 12:50:00,332.18,334.79,331.77,334.72,470928.0,332.18,334.79,331.77,334.72,470928.0
2021-12-06 12:55:00,334.74,335.23,333.69,334.67,468801.0,334.74,335.23,333.69,334.67,468801.0
2021-12-06 13:00:00,334.87,337.25,333.85,337.16,780699.0,334.87,337.25,333.85,337.16,780699.0
2021-12-06 13:05:00,337.12,337.38,335.42,335.77,561423.0,337.12,337.38,335.42,335.77,561423.0
2021-12-06 13:10:00,335.99,336.67,335.43,335.65,309462.0,335.99,336.67,335.43,335.65,309462.0
2021-12-06 13:15:00,335.89,337.17,335.38,335.64,335250.0,335.89,337.17,335.38,335.64,335250.0
2021-12-06 13:20:00,335.58,335.79,334.34,335.62,367581.0,335.58,335.79,334.34,335.62,367581.0
2021-12-06 13:25:00,335.6,337.8,335.49,337.17,597267.0,335.6,337.8,335.49,337.17,597267.0
2021-12-06 13:30:00,337.3,337.52,335.84,337.29,311145.0,337.3,337.52,335.84,337.29,311145.0
2021-12-06 13:35:00,337.26,338.18,336.51,336.85,423999.0,337.26,338.18,336.51,336.85,423999.0
2021-12-06 13:40:00,336.93,337.76,335.07,335.28,414075.0,336.93,337.76,335.07,335.28,414075.0
2021-12-06 13:45:00,335.34,336.46,335.17,335.38,211812.0,335.34,336.46,335.17,335.38,211812.0
2021-12-06 13:50:00,335.33,337.19,334.85,336.96,280806.0,335.33,337.19,334.85,336.96,280806.0
2021-12-06 13:55:00,336.94,337.33,336.33,337.33,208575.0,336.94,337.33,336.33,337.33,208575.0
2021-12-06 14:00:00,337.31,339.14,337.22,338.96,605355.0,337.31,339.14,337.22,338.96,605355.0
2021-12-06 14:05:00,338.96,339.65,337.83,337.83,423156.0,338.96,339.65,337.83,337.83,423156.0
2021-12-06 14:10:00,337.85,339.41,337.83,339.1,274350.0,337.85,339.41,337.83,339.1,274350.0
2021-12-06 14:15:00,339.26,339.89,338.56,339.35,338046.0,339.26,339.89,338.56,339.35,338046.0
2021-12-06 14:20:00,339.3,339.63,338.42,338.85,241419.0,339.3,339.63,338.42,338.85,241419.0
2021-12-06 14:25:00,338.78,340.55,338.77,339.57,394932.0,338.78,340.55,338.77,339.57,394932.0
2021-12-06 14:30:00,339.58,340.0,338.03,338.27,317304.0,339.58,340.0,338.03,338.27,317304.0
2021-12-06 14:35:00,338.22,338.39,337.14,337.34,343218.0,338.22,338.39,337.14,337.34,343218.0
2021-12-06 14:40:00,337.24,337.75,335.17,335.67,400599.0,337.24,337.75,335.17,335.67,400599.0
2021-12-06 14:45:00,335.67,336.27,334.89,335.71,405702.0,335.67,336.27,334.89,335.71,405702.0
2021-12-06 14:50:00,335.92,336.81,335.27,336.53,348363.0,335.92,336.81,335.27,336.53,348363.0
2021-12-06 14:55:00,336.43,337.43,335.5,335.69,304992.0,336.43,337.43,335.5,335.69,304992.0
2021-12-06 15:00:00,335.79,336.67,334.17,334.33,396450.0,335.79,336.67,334.17,334.33,396450.0
2021-12-06 15:05:00,334.33,335.9,334.24,335.56,321741.0,334.33,335.9,334.24,335.56,321741.0
2021-12-06 15:10:00,335.59,336.81,335.25,336.27,267984.0,335.59,336.81,335.25,336.27,267984.0
2021-12-06 15:15:00,336.5,337.2,336.33,336.96,256956.0,336.5,337.2,336.33,336.96,256956.0
2021-12-06 15:20:00,337.0,337.0,335.83,336.46,215544.0,337.0,337.0,335.83,336.46,215544.0
2021-12-06 15:25:00,336.27,336.6,335.06,336.07,202998.0,336.27,336.6,335.06,336.07,202998.0
2021-12-06 15:30:00,336.16,336.71,335.07,335.69,233649.0,336.16,336.71,335.07,335.69,233649.0
2021-12-06 15:35:00,335.61,336.39,334.79,336.18,374343.0,335.61,336.39,334.79,336.18,374343.0
2021-12-06 15:40:00,336.08,336.18,335.0,335.51,235542.0,336.08,336.18,335.0,335.51,235542.0
2021-12-06 15:45:00,335.87,335.87,334.34,335.12,359232.0,335.87,335.87,334.34,335.12,359232.0
2021-12-06 15:50:00,335.07,336.88,335.07,336.72,423147.0,335.07,336.88,335.07,336.72,423147.0
2021-12-06 15:55:00,336.38,336.65,335.87,336.12,640665.0,336.38,336.65,335.87,336.12,640665.0
2021-12-07 09:30:00,348.07,349.58,344.04,347.31,1999545.0,348.07,349.58,344.04,347.31,1999545.0
2021-12-07 09:35:00,347.31,347.98,343.45,345.58,968505.0,347.31,347.98,343.45,345.58,968505.0
2021-12-07 09:40:00,345.74,346.0,342.47,345.05,788112.0,345.74,346.0,342.47,345.05,788112.0
2021-12-07 09:45:00,345.25,347.51,344.84,346.0,840918.0,345.25,347.51,344.84,346.0,840918.0
2021-12-07 09:50:00,346.0,349.33,345.51,348.91,956628.0,346.0,349.33,345.51,348.91,956628.0
2021-12-07 09:55:00,348.91,350.38,348.04,349.34,952023.0,348.91,350.38,348.04,349.34,952023.0
2021-12-07 10:00:00,349.34,350.5,348.67,349.62,699174.0,349.34,350.5,348.67,349.62,699174.0
2021-12-07 10:05:00,349.44,350.76,348.01,350.65,628503.0,349.44,350.76,348.01,350.65,628503.0
2021-12-07 10:10:00,350.64,351.15,349.7,350.85,654291.0,350.64,351.15,349.7,350.85,654291.0
2021-12-07 10:15:00,350.89,350.96,348.97,349.78,491751.0,350.89,350.96,348.97,349.78,491751.0
2021-12-07 10:20:00,349.62,350.48,348.87,349.0,425574.0,349.62,350.48,348.87,349.0,425574.0
2021-12-07 10:25:00,348.94,349.57,348.47,348.7,411501.0,348.94,349.57,348.47,348.7,411501.0
2021-12-07 10:30:00,348.74,349.6,347.73,348.27,344697.0,348.74,349.6,347.73,348.27,344697.0
2021-12-07 10:35:00,348.13,349.86,348.09,349.33,348912.0,348.13,349.86,348.09,349.33,348912.0
2021-12-07 10:40:00,349.33,350.1,349.04,349.54,418416.0,349.33,350.1,349.04,349.54,418416.0
2021-12-07 10:45:00,349.44,349.51,348.4,348.67,309078.0,349.44,349.51,348.4,348.67,309078.0
2021-12-07 10:50:00,348.74,349.27,346.41,346.94,508998.0,348.74,349.27,346.41,346.94,508998.0
2021-12-07 10:55:00,346.87,346.87,344.02,344.55,738711.0,346.87,346.87,344.02,344.55,738711.0
2021-12-07 11:00:00,344.67,346.49,344.58,346.48,589152.0,344.67,346.49,344.58,346.48,589152.0
2021-12-07 11:05:00,346.47,346.54,345.5,345.93,220788.0,346.47,346.54,345.5,345.93,220788.0
2021-12-07 11:10:00,345.98,345.98,343.0,343.62,642810.0,345.98,345.98,343.0,343.62,642810.0
2021-12-07 11:15:00,343.6,344.71,342.27,343.74,691884.0,343.6,344.71,342.27,343.74,691884.0
2021-12-07 11:20:00,343.88,344.63,342.9,343.41,368646.0,343.88,344.63,342.9,343.41,368646.0
2021-12-07 11:25:00,343.33,345.12,343.33,344.57,374961.0,343.33,345.12,343.33,344.57,374961.0
2021-12-07 11:30:00,344.56,345.5,343.74,344.95,427503.0,344.56,345.5,343.74,344.95,427503.0
2021-12-07 11:35:00,344.94,346.33,344.75,345.86,404103.0,344.94,346.33,344.75,345.86,404103.0
2021-12-07 11:40:00,345.97,346.86,345.67,346.3,396966.0,345.97,346.86,345.67,346.3,396966.0
2021-12-07 11:45:00,346.18,346.61,345.73,346.06,221328.0,346.18,346.61,345.73,346.06,221328.0
2021-12-07 11:50:00,346.04,346.19,345.06,345.56,203673.0,346.04,346.19,345.06,345.56,203673.0
2021-12-07 11:55:00,345.56,346.17,345.16,345.86,137487.0,345.56,346.17,345.16,345.86,137487.0
2021-12-07 12:00:00,345.87,347.9,345.8,347.53,455664.0,345.87,347.9,345.8,347.53,455664.0
2021-12-07 12:05:00,347.83,347.86,347.07,347.75,257550.0,347.83,347.86,347.07,347.75,257550.0
2021-12-07 12:10:00,347.68,348.51,347.58,347.81,365535.0,347.68,348.51,347.58,347.81,365535.0
2021-12-07 12:15:00,347.88,348.37,347.5,348.03,215721.0,347.88,348.37,347.5,348.03,215721.0
2021-12-07 12:20:00,348.07,348.33,347.29,347.43,167397.0,348.07,348.33,347.29,347.43,167397.0
2021-12-07 12:25:00,347.42,348.93,347.36,348.33,337125.0,347.42,348.93,347.36,348.33,337125.0
2021-12-07 12:30:00,348.24,348.43,347.67,348.05,196752.0,348.24,348.43,347.67,348.05,196752.0
2021-12-07 12:35:00,347.99,348.54,347.8,348.51,160575.0,347.99,348.54,347.8,348.51,160575.0
2021-12-07 12:40:00,348.54,349.1,347.48,347.6,285990.0,348.54,349.1,347.48,347.6,285990.0
2021-12-07 12:45:00,347.6,348.0,347.43,347.62,113793.0,347.6,348.0,347.43,347.62,113793.0
2021-12-07 12:50:00,347.62,348.13,347.34,347.86,179895.0,347.62,348.13,347.34,347.86,179895.0
2021-12-07 12:55:00,347.88,349.05,347.85,348.64,233469.0,347.88,349.05,347.85,348.64,233469.0
2021-12-07 13:00:00,348.64,348.83,348.05,348.17,122853.0,348.64,348.83,348.05,348.17,122853.0
2021-12-07 13:05:00,348.17,348.72,347.2,347.43,164910.0,348.17,348.72,347.2,347.43,164910.0
2021-12-07 13:10:00,347.43,347.85,346.7,347.61,231387.0,347.43,347.85,346.7,347.61,231387.0
2021-12-07 13:15:00,347.5,348.22,347.39,348.22,153555.0,347.5,348.22,347.39,348.22,153555.0
2021-12-07 13:20:00,348.09,349.49,348.06,349.26,248442.0,348.09,349.49,348.06,349.26,248442.0
2021-12-07 13:25:00,349.25,349.26,348.03,348.54,190098.0,349.25,349.26,348.03,348.54,190098.0
2021-12-07 13:30:00,348.56,348.82,348.0,348.37,139413.0,348.56,348.82,348.0,348.37,139413.0
2021-12-07 13:35:00,348.44,349.0,348.33,348.63,131328.0,348.44,349.0,348.33,348.63,131328.0
2021-12-07 13:40:00,348.51,349.5,348.49,349.38,214701.0,348.51,349.5,348.49,349.38,214701.0
2021-12-07 13:45:00,349.46,349.82,349.04,349.68,283785.0,349.46,349.82,349.04,349.68,283785.0
2021-12-07 13:50:00,349.62,350.58,349.44,350.22,415377.0,349.62,350.58,349.44,350.22,415377.0
2021-12-07 13:55:00,350.26,351.43,349.67,351.29,471945.0,350.26,351.43,349.67,351.29,471945.0
2021-12-07 14:00:00,351.33,352.53,351.0,352.37,692571.0,351.33,352.53,351.0,352.37,692571.0
2021-12-07 14:05:00,352.36,352.56,350.56,351.08,464355.0,352.36,352.56,350.56,351.08,464355.0
2021-12-07 14:10:00,351.15,351.79,350.23,350.35,297423.0,351.15,351.79,350.23,350.35,297423.0
2021-12-07 14:15:00,350.38,350.83,350.04,350.51,171846.0,350.38,350.83,350.04,350.51,171846.0
2021-12-07 14:20:00,350.39,350.39,349.44,350.0,211914.0,350.39,350.39,349.44,350.0,211914.0
2021-12-07 14:25:00,350.05,351.8,349.82,351.34,315597.0,350.05,351.8,349.82,351.34,315597.0
2021-12-07 14:30:00,351.39,351.47,350.89,351.09,172344.0,351.39,351.47,350.89,351.09,172344.0
2021-12-07 14:35:00,351.17,351.2,349.07,349.65,335058.0,351.17,351.2,349.07,349.65,335058.0
2021-12-07 14:40:00,349.7,351.0,349.34,350.81,264735.0,349.7,351.0,349.34,350.81,264735.0
2021-12-07 14:45:00,350.85,351.12,350.09,350.71,137142.0,350.85,351.12,350.09,350.71,137142.0
2021-12-07 14:50:00,350.64,351.42,350.43,350.52,215259.0,350.64,351.42,350.43,350.52,215259.0
2021-12-07 14:55:00,350.55,351.1,349.51,350.01,176550.0,350.55,351.1,349.51,350.01,176550.0
2021-12-07 15:00:00,350.0,350.15,348.63,349.65,351636.0,350.0,350.15,348.63,349.65,351636.0
2021-12-07 15:05:00,349.65,349.95,349.11,349.8,202707.0,349.65,349.95,349.11,349.8,202707.0
2021-12-07 15:10:00,349.72,349.79,347.92,348.06,297027.0,349.72,349.79,347.92,348.06,297027.0
2021-12-07 15:15:00,348.1,348.89,348.07,348.35,213303.0,348.1,348.89,348.07,348.35,213303.0
2021-12-07 15:20:00,348.35,348.4,347.48,347.74,271188.0,348.35,348.4,347.48,347.74,271188.0
2021-12-07 15:25:00,347.74,348.55,347.03,347.87,287802.0,347.74,348.55,347.03,347.87,287802.0
2021-12-07 15:30:00,347.73,349.48,347.73,348.77,274311.0,347.73,349.48,347.73,348.77,274311.0
2021-12-07 15:35:00,348.9,349.46,348.56,348.85,255441.0,348.9,349.46,348.56,348.85,255441.0
2021-12-07 15:40:00,348.92,349.28,348.5,349.03,206925.0,348.92,349.28,348.5,349.03,206925.0
2021-12-07 15:45:00,349.11,349.72,348.74,349.16,303219.0,349.11,349.72,348.74,349.16,303219.0
2021-12-07 15:50:00,348.99,349.25,347.65,349.15,535389.0,348.99,349.25,347.65,349.15,535389.0
2021-12-07 15:55:00,349.09,350.93,348.67,350.57,1256583.0,349.09,350.93,348.67,350.57,1256583.0
2021-12-08 09:30:00,350.9,351.67,347.16,348.93,1235211.0,350.9,351.67,347.16,348.93,1235211.0
2021-12-08 09:35:00,348.82,350.0,344.76,344.89,791628.0,348.82,350.0,344.76,344.89,791628.0
2021-12-08 09:40:00,344.75,348.06,344.33,347.57,774408.0,344.75,348.06,344.33,347.57,774408.0
2021-12-08 09:45:00,347.65,348.1,346.24,348.03,473187.0,347.65,348.1,346.24,348.03,473187.0
2021-12-08 09:50:00,347.89,350.29,347.75,349.15,911868.0,347.89,350.29,347.75,349.15,911868.0
2021-12-08 09:55:00,349.15,349.24,346.44,346.78,499212.0,349.15,349.24,346.44,346.78,499212.0
2021-12-08 10:00:00,346.67,347.46,345.27,346.11,522180.0,346.67,347.46,345.27,346.11,522180.0
2021-12-08 10:05:00,346.0,347.17,345.35,345.5,389241.0,346.0,347.17,345.35,345.5,389241.0
2021-12-08 10:10:00,345.5,347.46,345.43,347.02,337023.0,345.5,347.46,345.43,347.02,337023.0
2021-12-08 10:15:00,347.18,347.63,346.1,346.7,251565.0,347.18,347.63,346.1,346.7,251565.0
2021-12-08 10:20:00,346.81,348.06,346.72,347.47,298563.0,346.81,348.06,346.72,347.47,298563.0
2021-12-08 10:25:00,347.33,348.11,346.43,346.43,235662.0,347.33,348.11,346.43,346.43,235662.0
2021-12-08 10:30:00,346.52,347.61,346.43,346.97,196392.0,346.52,347.61,346.43,346.97,196392.0
2021-12-08 10:35:00,346.83,346.91,345.65,346.84,321978.0,346.83,346.91,345.65,346.84,321978.0
2021-12-08 10:40:00,346.53,347.45,346.09,346.62,254364.0,346.53,347.45,346.09,346.62,254364.0
2021-12-08 10:45:00,346.63,346.75,345.18,346.2,295461.0,346.63,346.75,345.18,346.2,295461.0
2021-12-08 10:50:00,346.13,346.96,345.67,346.55,230940.0,346.13,346.96,345.67,346.55,230940.0
2021-12-08 10:55:00,346.55,346.77,345.92,346.48,123924.0,346.55,346.77,345.92,346.48,123924.0
2021-12-08 11:00:00,346.48,346.74,345.72,346.71,192954.0,346.48,346.74,345.72,346.71,192954.0
2021-12-08 11:05:00,346.75,348.09,346.67,347.74,284637.0,346.75,348.09,346.67,347.74,284637.0
2021-12-08 11:10:00,347.84,348.78,347.77,348.46,372909.0,347.84,348.78,347.77,348.46,372909.0
2021-12-08 11:15:00,348.39,348.58,347.4,347.94,230328.0,348.39,348.58,347.4,347.94,230328.0
2021-12-08 11:20:00,347.76,349.17,347.45,349.07,272070.0,347.76,349.17,347.45,349.07,272070.0
2021-12-08 11:25:00,349.0,349.55,348.62,349.08,309192.0,349.0,349.55,348.62,349.08,309192.0
2021-12-08 11:30:00,349.06,350.12,348.42,349.14,350274.0,349.06,350.12,348.42,349.14,350274.0
2021-12-08 11:35:00,349.11,349.28,348.43,348.72,124926.0,349.11,349.28,348.43,348.72,124926.0
2021-12-08 11:40:00,348.88,349.5,348.67,348.69,166434.0,348.88,349.5,348.67,348.69,166434.0
2021-12-08 11:45:00,348.69,349.43,348.44,349.33,110889.0,348.69,349.43,348.44,349.33,110889.0
2021-12-08 11:50:00,349.24,349.63,348.77,349.12,151878.0,349.24,349.63,348.77,349.12,151878.0
2021-12-08 11:55:00,348.92,349.38,348.83,349.13,76221.0,348.92,349.38,348.83,349.13,76221.0
2021-12-08 12:00:00,349.0,349.4,348.18,348.76,141693.0,349.0,349.4,348.18,348.76,141693.0
2021-12-08 12:05:00,348.75,349.0,348.26,348.83,92013.0,348.75,349.0,348.26,348.83,92013.0
2021-12-08 12:10:00,348.85,349.8,348.85,349.8,142293.0,348.85,349.8,348.85,349.8,142293.0
2021-12-08 12:15:00,349.69,349.98,349.06,349.54,131280.0,349.69,349.98,349.06,349.54,131280.0
2021-12-08 12:20:00,349.42,349.5,348.45,348.96,130602.0,349.42,349.5,348.45,348.96,130602.0
2021-12-08 12:25:00,349.0,349.26,348.8,349.09,81354.0,349.0,349.26,348.8,349.09,81354.0
2021-12-08 12:30:00,349.17,349.23,348.77,348.94,74778.0,349.17,349.23,348.77,348.94,74778.0
2021-12-08 12:35:00,348.95,349.54,348.73,349.47,80943.0,348.95,349.54,348.73,349.47,80943.0
2021-12-08 12:40:00,349.45,352.16,349.33,351.91,662421.0,349.45,352.16,349.33,351.91,662421.0
2021-12-08 12:45:00,351.84,352.67,351.34,351.94,530193.0,351.84,352.67,351.34,351.94,530193.0
2021-12-08 12:50:00,352.0,352.5,351.53,352.27,198219.0,352.0,352.5,351.53,352.27,198219.0
2021-12-08 12:55:00,352.16,352.29,351.54,351.72,155913.0,352.16,352.29,351.54,351.72,155913.0
2021-12-08 13:00:00,351.76,353.12,351.68,352.63,369162.0,351.76,353.12,351.68,352.63,369162.0
2021-12-08 13:05:00,352.6,354.18,352.42,353.65,479013.0,352.6,354.18,352.42,353.65,479013.0
2021-12-08 13:10:00,353.61,354.83,353.33,354.75,413676.0,353.61,354.83,353.33,354.75,413676.0
2021-12-08 13:15:00,354.71,355.24,354.07,354.65,396012.0,354.71,355.24,354.07,354.65,396012.0
2021-12-08 13:20:00,354.58,355.18,354.22,354.85,287274.0,354.58,355.18,354.22,354.85,287274.0
2021-12-08 13:25:00,355.0,355.72,354.64,355.65,417594.0,355.0,355.72,354.64,355.65,417594.0
2021-12-08 13:30:00,355.7,355.92,355.01,355.17,280194.0,355.7,355.92,355.01,355.17,280194.0
2021-12-08 13:35:00,355.21,355.65,354.33,354.52,261993.0,355.21,355.65,354.33,354.52,261993.0
2021-12-08 13:40:00,354.48,355.47,354.0,355.36,254517.0,354.48,355.47,354.0,355.36,254517.0
2021-12-08 13:45:00,355.42,355.75,355.08,355.4,200118.0,355.42,355.75,355.08,355.4,200118.0
2021-12-08 13:50:00,355.4,355.47,354.59,354.85,119508.0,355.4,355.47,354.59,354.85,119508.0
2021-12-08 13:55:00,354.99,355.04,354.08,354.53,125178.0,354.99,355.04,354.08,354.53,125178.0
2021-12-08 14:00:00,354.63,354.98,354.2,354.8,173556.0,354.63,354.98,354.2,354.8,173556.0
2021-12-08 14:05:00,354.63,354.77,353.64,353.99,220290.0,354.63,354.77,353.64,353.99,220290.0
2021-12-08 14:10:00,354.0,354.3,353.0,353.05,183984.0,354.0,354.3,353.0,353.05,183984.0
2021-12-08 14:15:00,352.98,353.54,352.47,353.37,217014.0,352.98,353.54,352.47,353.37,217014.0
2021-12-08 14:20:00,353.34,354.17,353.12,353.44,207597.0,353.34,354.17,353.12,353.44,207597.0
2021-12-08 14:25:00,353.55,353.9,353.17,353.65,86919.0,353.55,353.9,353.17,353.65,86919.0
2021-12-08 14:30:00,353.71,355.1,353.52,354.74,268545.0,353.71,355.1,353.52,354.74,268545.0
2021-12-08 14:35:00,354.82,355.16,354.17,354.2,192381.0,354.82,355.16,354.17,354.2,192381.0
2021-12-08 14:40:00,354.27,355.07,354.17,355.06,134403.0,354.27,355.07,354.17,355.06,134403.0
2021-12-08 14:45:00,354.98,355.52,354.81,355.0,158883.0,354.98,355.52,354.81,355.0,158883.0
2021-12-08 14:50:00,355.01,355.48,354.69,355.03,122016.0,355.01,355.48,354.69,355.03,122016.0
2021-12-08 14:55:00,355.14,355.83,355.1,355.2,219531.0,355.14,355.83,355.1,355.2,219531.0
2021-12-08 15:00:00,355.22,355.4,354.18,354.43,137583.0,355.22,355.4,354.18,354.43,137583.0
2021-12-08 15:05:00,354.43,354.75,353.81,354.27,197850.0,354.43,354.75,353.81,354.27,197850.0
2021-12-08 15:10:00,354.44,355.2,354.35,354.56,181944.0,354.44,355.2,354.35,354.56,181944.0
2021-12-08 15:15:00,354.67,355.53,354.38,355.42,172761.0,354.67,355.53,354.38,355.42,172761.0
2021-12-08 15:20:00,355.36,357.22,355.36,356.88,716190.0,355.36,357.22,355.36,356.88,716190.0
2021-12-08 15:25:00,356.73,357.33,356.4,356.84,420690.0,356.73,357.33,356.4,356.84,420690.0
2021-12-08 15:30:00,356.83,357.46,356.44,356.84,285204.0,356.83,357.46,356.44,356.84,285204.0
2021-12-08 15:35:00,356.9,357.36,356.53,357.13,276951.0,356.9,357.36,356.53,357.13,276951.0
2021-12-08 15:40:00,357.19,357.19,355.82,356.01,228744.0,357.19,357.19,355.82,356.01,228744.0
2021-12-08 15:45:00,356.13,356.91,356.08,356.68,203283.0,356.13,356.91,356.08,356.68,203283.0
2021-12-08 15:50:00,356.65,356.9,356.15,356.19,263460.0,356.65,356.9,356.15,356.19,263460.0
2021-12-08 15:55:00,356.3,356.57,355.94,356.03,411099.0,356.3,356.57,355.94,356.03,411099.0
2021-12-09 09:30:00,353.52,354.16,351.5,352.67,1133880.0,353.52,354.16,351.5,352.67,1133880.0
2021-12-09 09:35:00,352.8,352.9,350.04,350.8,889545.0,352.8,352.9,350.04,350.8,889545.0
2021-12-09 09:40:00,350.78,351.67,349.8,350.22,785838.0,350.78,351.67,349.8,350.22,785838.0
2021-12-09 09:45:00,350.22,350.75,348.97,349.25,752313.0,350.22,350.75,348.97,349.25,752313.0
2021-12-09 09:50:00,349.35,349.4,346.86,347.79,864375.0,349.35,349.4,346.86,347.79,864375.0
2021-12-09 09:55:00,347.79,348.33,346.12,347.93,1113228.0,347.79,348.33,346.12,347.93,1113228.0
2021-12-09 10:00:00,348.11,349.25,347.06,348.75,637674.0,348.11,349.25,347.06,348.75,637674.0
2021-12-09 10:05:00,348.58,348.67,347.03,347.83,396315.0,348.58,348.67,347.03,347.83,396315.0
2021-12-09 10:10:00,347.79,348.67,346.52,347.97,566808.0,347.79,348.67,346.52,347.97,566808.0
2021-12-09 10:15:00,347.9,348.67,346.92,348.5,429915.0,347.9,348.67,346.92,348.5,429915.0
2021-12-09 10:20:00,348.55,348.77,346.11,346.27,386400.0,348.55,348.77,346.11,346.27,386400.0
2021-12-09 10:25:00,346.32,347.0,345.4,345.58,555018.0,346.32,347.0,345.4,345.58,555018.0
2021-12-09 10:30:00,345.49,346.87,345.33,345.88,360159.0,345.49,346.87,345.33,345.88,360159.0
2021-12-09 10:35:00,345.79,346.56,344.56,345.84,627165.0,345.79,346.56,344.56,345.84,627165.0
2021-12-09 10:40:00,345.95,346.61,345.14,345.85,429312.0,345.95,346.61,345.14,345.85,429312.0
2021-12-09 10:45:00,345.92,346.61,345.28,345.88,346887.0,345.92,346.61,345.28,345.88,346887.0
2021-12-09 10:50:00,345.8,345.86,344.07,344.31,431340.0,345.8,345.86,344.07,344.31,431340.0
2021-12-09 10:55:00,344.37,345.67,344.12,344.29,340395.0,344.37,345.67,344.12,344.29,340395.0
2021-12-09 11:00:00,344.29,345.0,343.67,343.83,413019.0,344.29,345.0,343.67,343.83,413019.0
2021-12-09 11:05:00,343.86,345.23,343.54,345.17,394521.0,343.86,345.23,343.54,345.17,394521.0
2021-12-09 11:10:00,345.0,345.17,344.12,344.26,264489.0,345.0,345.17,344.12,344.26,264489.0
2021-12-09 11:15:00,344.29,344.4,342.83,343.05,362580.0,344.29,344.4,342.83,343.05,362580.0
2021-12-09 11:20:00,343.05,345.38,342.97,345.38,461892.0,343.05,345.38,342.97,345.38,461892.0
2021-12-09 11:25:00,345.38,345.83,344.94,345.44,501195.0,345.38,345.83,344.94,345.44,501195.0
2021-12-09 11:30:00,345.36,346.54,345.17,345.8,485904.0,345.36,346.54,345.17,345.8,485904.0
2021-12-09 11:35:00,345.81,345.84,344.03,344.63,358674.0,345.81,345.84,344.03,344.63,358674.0
2021-12-09 11:40:00,344.63,344.74,344.05,344.37,175758.0,344.63,344.74,344.05,344.37,175758.0
2021-12-09 11:45:00,344.41,344.58,343.84,344.13,205743.0,344.41,344.58,343.84,344.13,205743.0
2021-12-09 11:50:00,344.08,344.91,344.07,344.27,197760.0,344.08,344.91,344.07,344.27,197760.0
2021-12-09 11:55:00,344.17,344.57,343.71,343.96,173985.0,344.17,344.57,343.71,343.96,173985.0
2021-12-09 12:00:00,343.93,344.38,343.08,343.38,266859.0,343.93,344.38,343.08,343.38,266859.0
2021-12-09 12:05:00,343.33,343.84,342.75,343.74,332769.0,343.33,343.84,342.75,343.74,332769.0
2021-12-09 12:10:00,343.67,344.0,343.4,343.9,166044.0,343.67,344.0,343.4,343.9,166044.0
2021-12-09 12:15:00,343.9,344.3,343.33,343.43,185775.0,343.9,344.3,343.33,343.43,185775.0
2021-12-09 12:20:00,343.43,344.46,343.19,344.42,197898.0,343.43,344.46,343.19,344.42,197898.0
2021-12-09 12:25:00,344.35,344.4,343.42,343.53,175839.0,344.35,344.4,343.42,343.53,175839.0
2021-12-09 12:30:00,343.52,343.71,343.06,343.33,260688.0,343.52,343.71,343.06,343.33,260688.0
2021-12-09 12:35:00,343.27,343.9,343.27,343.77,164091.0,343.27,343.9,343.27,343.77,164091.0
2021-12-09 12:40:00,343.83,344.59,343.29,344.13,282447.0,343.83,344.59,343.29,344.13,282447.0
2021-12-09 12:45:00,344.22,344.67,343.94,344.46,117648.0,344.22,344.67,343.94,344.46,117648.0
2021-12-09 12:50:00,344.4,344.52,343.54,343.71,141501.0,344.4,344.52,343.54,343.71,141501.0
2021-12-09 12:55:00,343.87,344.31,343.43,344.31,113607.0,343.87,344.31,343.43,344.31,113607.0
2021-12-09 13:00:00,344.23,344.27,343.42,343.6,148203.0,344.23,344.27,343.42,343.6,148203.0
2021-12-09 13:05:00,343.77,343.82,341.88,342.07,671046.0,343.77,343.82,341.88,342.07,671046.0
2021-12-09 13:10:00,342.11,342.55,341.97,342.34,295044.0,342.11,342.55,341.97,342.34,295044.0
2021-12-09 13:15:00,342.44,343.0,342.31,342.64,206079.0,342.44,343.0,342.31,342.64,206079.0
2021-12-09 13:20:00,342.58,342.58,340.59,341.0,603003.0,342.58,342.58,340.59,341.0,603003.0
2021-12-09 13:25:00,341.09,341.26,340.5,340.79,318165.0,341.09,341.26,340.5,340.79,318165.0
2021-12-09 13:30:00,340.77,341.15,340.33,340.71,419706.0,340.77,341.15,340.33,340.71,419706.0
2021-12-09 13:35:00,340.56,341.51,340.5,340.95,400341.0,340.56,341.51,340.5,340.95,400341.0
2021-12-09 13:40:00,340.9,341.24,339.6,339.67,316035.0,340.9,341.24,339.6,339.67,316035.0
2021-12-09 13:45:00,339.72,340.13,337.77,337.99,751800.0,339.72,340.13,337.77,337.99,751800.0
2021-12-09 13:50:00,337.9,338.75,337.67,338.68,599088.0,337.9,338.75,337.67,338.68,599088.0
2021-12-09 13:55:00,338.68,339.48,338.26,338.46,569562.0,338.68,339.48,338.26,338.46,569562.0
2021-12-09 14:00:00,338.34,340.18,338.34,339.3,433302.0,338.34,340.18,338.34,339.3,433302.0
2021-12-09 14:05:00,339.38,339.69,337.29,338.3,621579.0,339.38,339.69,337.29,338.3,621579.0
2021-12-09 14:10:00,338.23,338.63,337.37,337.85,287181.0,338.23,338.63,337.37,337.85,287181.0
2021-12-09 14:15:00,337.86,339.09,337.85,338.68,251727.0,337.86,339.09,337.85,338.68,251727.0
2021-12-09 14:20:00,338.73,340.0,338.61,339.81,296211.0,338.73,340.0,338.61,339.81,296211.0
2021-12-09 14:25:00,339.74,340.1,339.0,339.18,313161.0,339.74,340.1,339.0,339.18,313161.0
2021-12-09 14:30:00,339.08,339.65,338.54,339.4,246675.0,339.08,339.65,338.54,339.4,246675.0
2021-12-09 14:35:00,339.21,339.48,338.59,338.97,159906.0,339.21,339.48,338.59,338.97,159906.0
2021-12-09 14:40:00,339.0,339.81,338.72,339.0,245127.0,339.0,339.81,338.72,339.0,245127.0
2021-12-09 14:45:00,339.01,339.09,338.23,338.58,206286.0,339.01,339.09,338.23,338.58,206286.0
2021-12-09 14:50:00,338.58,339.03,338.0,338.38,187299.0,338.58,339.03,338.0,338.38,187299.0
2021-12-09 14:55:00,338.36,338.44,337.08,337.48,403503.0,338.36,338.44,337.08,337.48,403503.0
2021-12-09 15:00:00,337.48,339.5,337.37,338.26,459576.0,337.48,339.5,337.37,338.26,459576.0
2021-12-09 15:05:00,338.26,338.41,336.33,336.44,450918.0,338.26,338.41,336.33,336.44,450918.0
2021-12-09 15:10:00,336.45,337.06,335.7,336.67,636120.0,336.45,337.06,335.7,336.67,636120.0
2021-12-09 15:15:00,336.72,337.14,336.09,336.98,258711.0,336.72,337.14,336.09,336.98,258711.0
2021-12-09 15:20:00,336.98,337.33,335.77,336.0,331947.0,336.98,337.33,335.77,336.0,331947.0
2021-12-09 15:25:00,336.0,336.75,335.01,335.07,763125.0,336.0,336.75,335.01,335.07,763125.0
2021-12-09 15:30:00,335.2,337.02,334.87,336.13,746400.0,335.2,337.02,334.87,336.13,746400.0
2021-12-09 15:35:00,336.13,336.25,334.29,334.53,750636.0,336.13,336.25,334.29,334.53,750636.0
2021-12-09 15:40:00,334.59,336.05,334.14,335.89,701202.0,334.59,336.05,334.14,335.89,701202.0
2021-12-09 15:45:00,335.89,337.33,335.05,336.84,620778.0,335.89,337.33,335.05,336.84,620778.0
2021-12-09 15:50:00,336.7,337.0,334.82,335.05,742422.0,336.7,337.0,334.82,335.05,742422.0
2021-12-09 15:55:00,335.05,335.15,334.12,334.47,1045707.0,335.05,335.15,334.12,334.47,1045707.0
2021-12-10 09:30:00,336.25,337.6,332.17,335.43,1657203.0,336.25,337.6,332.17,335.43,1657203.0
2021-12-10 09:35:00,335.76,336.17,331.14,335.82,1137696.0,335.76,336.17,331.14,335.82,1137696.0
2021-12-10 09:40:00,335.75,335.84,330.27,330.36,781695.0,335.75,335.84,330.27,330.36,781695.0
2021-12-10 09:45:00,330.3,331.29,327.81,328.51,1248393.0,330.3,331.29,327.81,328.51,1248393.0
2021-12-10 09:50:00,328.62,331.99,327.51,330.81,1139409.0,328.62,331.99,327.51,330.81,1139409.0
2021-12-10 09:55:00,330.85,331.13,327.6,328.37,824859.0,330.85,331.13,327.6,328.37,824859.0
2021-12-10 10:00:00,328.44,330.27,328.14,328.83,645861.0,328.44,330.27,328.14,328.83,645861.0
2021-12-10 10:05:00,328.83,331.59,328.37,330.99,610428.0,328.83,331.59,328.37,330.99,610428.0
2021-12-10 10:10:00,331.01,331.21,329.6,330.11,480309.0,331.01,331.21,329.6,330.11,480309.0
2021-12-10 10:15:00,330.24,335.15,329.17,334.39,1134888.0,330.24,335.15,329.17,334.39,1134888.0
2021-12-10 10:20:00,334.6,334.6,332.35,333.46,537702.0,334.6,334.6,332.35,333.46,537702.0
2021-12-10 10:25:00,333.47,333.52,332.03,333.11,371625.0,333.47,333.52,332.03,333.11,371625.0
2021-12-10 10:30:00,333.19,333.55,329.81,330.77,505500.0,333.19,333.55,329.81,330.77,505500.0
2021-12-10 10:35:00,330.76,330.96,329.36,330.71,332811.0,330.76,330.96,329.36,330.71,332811.0
2021-12-10 10:40:00,330.46,331.17,330.02,330.69,212802.0,330.46,331.17,330.02,330.69,212802.0
2021-12-10 10:45:00,330.66,330.82,328.77,328.92,433917.0,330.66,330.82,328.77,328.92,433917.0
2021-12-10 10:50:00,328.83,331.07,328.83,330.33,362433.0,328.83,331.07,328.83,330.33,362433.0
2021-12-10 10:55:00,330.5,331.81,329.85,330.81,285168.0,330.5,331.81,329.85,330.81,285168.0
2021-12-10 11:00:00,330.67,331.52,329.48,329.62,283200.0,330.67,331.52,329.48,329.62,283200.0
2021-12-10 11:05:00,329.65,330.05,328.85,329.86,340509.0,329.65,330.05,328.85,329.86,340509.0
2021-12-10 11:10:00,329.88,331.33,329.46,330.94,225399.0,329.88,331.33,329.46,330.94,225399.0
2021-12-10 11:15:00,330.8,333.64,330.5,333.2,600279.0,330.8,333.64,330.5,333.2,600279.0
2021-12-10 11:20:00,333.11,333.45,332.37,332.91,315039.0,333.11,333.45,332.37,332.91,315039.0
2021-12-10 11:25:00,332.67,335.67,332.46,335.33,720516.0,332.67,335.67,332.46,335.33,720516.0
2021-12-10 11:30:00,335.46,336.0,334.06,334.76,419877.0,335.46,336.0,334.06,334.76,419877.0
2021-12-10 11:35:00,334.83,336.53,334.36,336.0,420156.0,334.83,336.53,334.36,336.0,420156.0
2021-12-10 11:40:00,336.0,337.55,335.34,337.38,465684.0,336.0,337.55,335.34,337.38,465684.0
2021-12-10 11:45:00,337.38,339.33,337.38,338.68,667815.0,337.38,339.33,337.38,338.68,667815.0
2021-12-10 11:50:00,338.61,339.83,338.08,338.32,557619.0,338.61,339.83,338.08,338.32,557619.0
2021-12-10 11:55:00,338.32,338.71,337.34,338.0,458997.0,338.32,338.71,337.34,338.0,458997.0
2021-12-10 12:00:00,338.29,338.63,336.35,336.5,388728.0,338.29,338.63,336.35,336.5,388728.0
2021-12-10 12:05:00,336.55,338.58,336.51,338.0,374829.0,336.55,338.58,336.51,338.0,374829.0
2021-12-10 12:10:00,338.0,338.57,337.56,337.74,197262.0,338.0,338.57,337.56,337.74,197262.0
2021-12-10 12:15:00,337.85,338.1,336.97,337.17,148248.0,337.85,338.1,336.97,337.17,148248.0
2021-12-10 12:20:00,337.23,337.96,336.95,337.95,182928.0,337.23,337.96,336.95,337.95,182928.0
2021-12-10 12:25:00,338.0,338.33,337.52,337.66,153306.0,338.0,338.33,337.52,337.66,153306.0
2021-12-10 12:30:00,337.63,337.73,336.53,336.65,161376.0,337.63,337.73,336.53,336.65,161376.0
2021-12-10 12:35:00,336.71,337.22,334.77,335.36,453612.0,336.71,337.22,334.77,335.36,453612.0
2021-12-10 12:40:00,335.35,336.21,335.0,335.43,260448.0,335.35,336.21,335.0,335.43,260448.0
2021-12-10 12:45:00,335.35,337.16,335.21,337.05,250806.0,335.35,337.16,335.21,337.05,250806.0
2021-12-10 12:50:00,337.0,337.51,336.71,337.38,186243.0,337.0,337.51,336.71,337.38,186243.0
2021-12-10 12:55:00,337.34,338.01,336.99,338.0,192072.0,337.34,338.01,336.99,338.0,192072.0
2021-12-10 13:00:00,337.97,338.25,337.18,337.79,159483.0,337.97,338.25,337.18,337.79,159483.0
2021-12-10 13:05:00,337.85,339.67,337.42,339.21,430545.0,337.85,339.67,337.42,339.21,430545.0
2021-12-10 13:10:00,339.24,340.11,338.72,338.89,455286.0,339.24,340.11,338.72,338.89,455286.0
2021-12-10 13:15:00,338.73,339.5,338.73,339.25,186153.0,338.73,339.5,338.73,339.25,186153.0
2021-12-10 13:20:00,339.21,339.21,338.52,338.88,148956.0,339.21,339.21,338.52,338.88,148956.0
2021-12-10 13:25:00,338.87,339.94,338.6,339.36,164589.0,338.87,339.94,338.6,339.36,164589.0
2021-12-10 13:30:00,339.37,339.48,338.12,338.24,223956.0,339.37,339.48,338.12,338.24,223956.0
2021-12-10 13:35:00,338.3,338.67,337.33,338.67,267885.0,338.3,338.67,337.33,338.67,267885.0
2021-12-10 13:40:00,338.62,338.99,338.1,338.96,127926.0,338.62,338.99,338.1,338.96,127926.0
2021-12-10 13:45:00,338.9,339.4,338.33,338.33,165768.0,338.9,339.4,338.33,338.33,165768.0
2021-12-10 13:50:00,338.5,339.32,338.23,339.16,109995.0,338.5,339.32,338.23,339.16,109995.0
2021-12-10 13:55:00,339.13,339.5,338.67,339.32,176229.0,339.13,339.5,338.67,339.32,176229.0
2021-12-10 14:00:00,339.27,340.33,338.43,338.63,503001.0,339.27,340.33,338.43,338.63,503001.0
2021-12-10 14:05:00,338.59,339.07,338.07,338.3,170685.0,338.59,339.07,338.07,338.3,170685.0
2021-12-10 14:10:00,338.33,338.9,338.07,338.62,123201.0,338.33,338.9,338.07,338.62,123201.0
2021-12-10 14:15:00,338.67,339.09,338.18,338.73,102198.0,338.67,339.09,338.18,338.73,102198.0
2021-12-10 14:20:00,338.85,339.33,338.51,338.84,120144.0,338.85,339.33,338.51,338.84,120144.0
2021-12-10 14:25:00,338.83,339.0,337.57,337.92,241119.0,338.83,339.0,337.57,337.92,241119.0
2021-12-10 14:30:00,337.96,338.17,337.22,337.62,197022.0,337.96,338.17,337.22,337.62,197022.0
2021-12-10 14:35:00,337.5,338.51,337.37,338.27,210111.0,337.5,338.51,337.37,338.27,210111.0
2021-12-10 14:40:00,338.24,338.66,337.47,338.0,158676.0,338.24,338.66,337.47,338.0,158676.0
2021-12-10 14:45:00,337.9,338.2,337.63,338.1,101505.0,337.9,338.2,337.63,338.1,101505.0
2021-12-10 14:50:00,338.11,338.19,337.61,337.98,85290.0,338.11,338.19,337.61,337.98,85290.0
2021-12-10 14:55:00,337.97,338.02,336.75,337.03,209370.0,337.97,338.02,336.75,337.03,209370.0
2021-12-10 15:00:00,336.93,337.3,335.8,335.93,356124.0,336.93,337.3,335.8,335.93,356124.0
2021-12-10 15:05:00,336.0,337.54,335.87,337.06,292614.0,336.0,337.54,335.87,337.06,292614.0
2021-12-10 15:10:00,337.07,337.26,336.49,336.94,122394.0,337.07,337.26,336.49,336.94,122394.0
2021-12-10 15:15:00,336.97,337.49,336.73,336.97,143139.0,336.97,337.49,336.73,336.97,143139.0
2021-12-10 15:20:00,337.13,339.16,336.99,338.9,472191.0,337.13,339.16,336.99,338.9,472191.0
2021-12-10 15:25:00,338.95,339.53,338.48,338.55,356205.0,338.95,339.53,338.48,338.55,356205.0
2021-12-10 15:30:00,338.48,339.25,338.48,339.08,282990.0,338.48,339.25,338.48,339.08,282990.0
2021-12-10 15:35:00,339.08,339.34,338.96,339.1,284301.0,339.08,339.34,338.96,339.1,284301.0
2021-12-10 15:40:00,339.0,339.67,338.9,339.37,367488.0,339.0,339.67,338.9,339.37,367488.0
2021-12-10 15:45:00,339.46,339.46,338.53,338.6,294186.0,339.46,339.46,338.53,338.6,294186.0
2021-12-10 15:50:00,338.62,339.23,338.5,338.9,254898.0,338.62,339.23,338.5,338.9,254898.0
2021-12-10 15:55:00,338.93,339.33,338.47,338.9,656532.0,338.93,339.33,338.47,338.9,656532.0
2021-12-13 09:30:00,333.53,335.0,328.4,330.72,1732233.0,333.53,335.0,328.4,330.72,1732233.0
2021-12-13 09:35:00,330.8,332.83,329.67,331.19,899415.0,330.8,332.83,329.67,331.19,899415.0
2021-12-13 09:40:00,331.12,334.07,330.33,332.19,893028.0,331.12,334.07,330.33,332.19,893028.0
2021-12-13 09:45:00,332.19,333.0,331.19,331.22,675288.0,332.19,333.0,331.19,331.22,675288.0
2021-12-13 09:50:00,331.33,331.38,326.83,326.97,1194003.0,331.33,331.38,326.83,326.97,1194003.0
2021-12-13 09:55:00,326.97,329.07,326.08,326.32,1165899.0,326.97,329.07,326.08,326.32,1165899.0
2021-12-13 10:00:00,326.32,326.42,325.0,326.33,942393.0,326.32,326.42,325.0,326.33,942393.0
2021-12-13 10:05:00,326.33,328.22,326.18,326.55,854988.0,326.33,328.22,326.18,326.55,854988.0
2021-12-13 10:10:00,326.5,328.63,325.42,327.33,780069.0,326.5,328.63,325.42,327.33,780069.0
2021-12-13 10:15:00,327.29,327.4,324.53,325.33,802692.0,327.29,327.4,324.53,325.33,802692.0
2021-12-13 10:20:00,325.36,325.89,322.8,322.91,1266498.0,325.36,325.89,322.8,322.91,1266498.0
2021-12-13 10:25:00,322.92,323.71,321.94,323.3,875859.0,322.92,323.71,321.94,323.3,875859.0
2021-12-13 10:30:00,323.29,323.39,320.04,320.04,917556.0,323.29,323.39,320.04,320.04,917556.0
2021-12-13 10:35:00,320.08,322.67,320.02,321.6,934080.0,320.08,322.67,320.02,321.6,934080.0
2021-12-13 10:40:00,321.72,323.09,321.44,322.56,566280.0,321.72,323.09,321.44,322.56,566280.0
2021-12-13 10:45:00,322.43,324.0,321.67,323.43,684975.0,322.43,324.0,321.67,323.43,684975.0
2021-12-13 10:50:00,323.49,324.28,322.38,322.77,659151.0,323.49,324.28,322.38,322.77,659151.0
2021-12-13 10:55:00,322.92,323.33,321.8,322.41,436881.0,322.92,323.33,321.8,322.41,436881.0
2021-12-13 11:00:00,322.38,323.6,321.84,322.31,371817.0,322.38,323.6,321.84,322.31,371817.0
2021-12-13 11:05:00,322.32,323.75,322.08,323.03,462861.0,322.32,323.75,322.08,323.03,462861.0
2021-12-13 11:10:00,323.0,323.38,321.67,321.77,473529.0,323.0,323.38,321.67,321.77,473529.0
2021-12-13 11:15:00,321.73,322.32,320.33,320.67,441990.0,321.73,322.32,320.33,320.67,441990.0
2021-12-13 11:20:00,320.69,320.78,319.54,319.66,637989.0,320.69,320.78,319.54,319.66,637989.0
2021-12-13 11:25:00,319.6,320.38,319.22,320.16,567681.0,319.6,320.38,319.22,320.16,567681.0
2021-12-13 11:30:00,320.23,320.88,319.6,320.67,553965.0,320.23,320.88,319.6,320.67,553965.0
2021-12-13 11:35:00,320.69,321.29,319.6,320.17,399018.0,320.69,321.29,319.6,320.17,399018.0
2021-12-13 11:40:00,320.3,321.01,319.55,319.79,527679.0,320.3,321.01,319.55,319.79,527679.0
2021-12-13 11:45:00,319.81,320.61,319.44,319.64,302391.0,319.81,320.61,319.44,319.64,302391.0
2021-12-13 11:50:00,319.71,320.48,319.08,320.25,325707.0,319.71,320.48,319.08,320.25,325707.0
2021-12-13 11:55:00,320.29,321.0,319.89,320.74,345105.0,320.29,321.0,319.89,320.74,345105.0
2021-12-13 12:00:00,320.74,321.54,320.17,321.3,362892.0,320.74,321.54,320.17,321.3,362892.0
2021-12-13 12:05:00,321.21,322.67,321.0,322.17,499071.0,321.21,322.67,321.0,322.17,499071.0
2021-12-13 12:10:00,322.08,322.99,321.43,321.97,505119.0,322.08,322.99,321.43,321.97,505119.0
2021-12-13 12:15:00,322.07,322.19,320.86,321.0,281382.0,322.07,322.19,320.86,321.0,281382.0
2021-12-13 12:20:00,321.06,322.28,321.04,322.14,332553.0,321.06,322.28,321.04,322.14,332553.0
2021-12-13 12:25:00,322.27,322.52,321.66,322.0,238527.0,322.27,322.52,321.66,322.0,238527.0
2021-12-13 12:30:00,321.87,322.65,321.68,321.74,247968.0,321.87,322.65,321.68,321.74,247968.0
2021-12-13 12:35:00,321.69,322.41,321.5,321.63,191757.0,321.69,322.41,321.5,321.63,191757.0
2021-12-13 12:40:00,321.5,321.5,320.47,321.21,246039.0,321.5,321.5,320.47,321.21,246039.0
2021-12-13 12:45:00,321.19,321.31,320.12,320.43,207471.0,321.19,321.31,320.12,320.43,207471.0
2021-12-13 12:50:00,320.38,320.67,319.97,320.24,290091.0,320.38,320.67,319.97,320.24,290091.0
2021-12-13 12:55:00,320.17,320.93,319.58,320.29,253656.0,320.17,320.93,319.58,320.29,253656.0
2021-12-13 13:00:00,320.2,321.3,319.59,321.0,253089.0,320.2,321.3,319.59,321.0,253089.0
2021-12-13 13:05:00,320.91,321.3,320.17,320.59,210927.0,320.91,321.3,320.17,320.59,210927.0
2021-12-13 13:10:00,320.6,320.82,319.83,320.34,150447.0,320.6,320.82,319.83,320.34,150447.0
2021-12-13 13:15:00,320.28,320.8,319.77,320.32,140430.0,320.28,320.8,319.77,320.32,140430.0
2021-12-13 13:20:00,320.43,320.61,319.84,320.41,213696.0,320.43,320.61,319.84,320.41,213696.0
2021-12-13 13:25:00,320.51,320.52,319.93,320.07,104103.0,320.51,320.52,319.93,320.07,104103.0
2021-12-13 13:30:00,320.07,320.18,319.21,319.31,250533.0,320.07,320.18,319.21,319.31,250533.0
2021-12-13 13:35:00,319.23,319.31,318.37,318.64,420573.0,319.23,319.31,318.37,318.64,420573.0
2021-12-13 13:40:00,318.57,319.57,318.02,318.24,380229.0,318.57,319.57,318.02,318.24,380229.0
2021-12-13 13:45:00,318.24,318.62,317.59,317.99,423726.0,318.24,318.62,317.59,317.99,423726.0
2021-12-13 13:50:00,318.02,319.34,317.76,318.86,396237.0,318.02,319.34,317.76,318.86,396237.0
2021-12-13 13:55:00,318.84,318.99,318.0,318.15,233880.0,318.84,318.99,318.0,318.15,233880.0
2021-12-13 14:00:00,318.07,318.17,317.34,318.01,375864.0,318.07,318.17,317.34,318.01,375864.0
2021-12-13 14:05:00,317.94,318.13,317.17,317.87,322671.0,317.94,318.13,317.17,317.87,322671.0
2021-12-13 14:10:00,317.82,318.5,317.67,318.19,296475.0,317.82,318.5,317.67,318.19,296475.0
2021-12-13 14:15:00,318.08,319.07,317.67,318.95,327228.0,318.08,319.07,317.67,318.95,327228.0
2021-12-13 14:20:00,318.96,320.67,318.79,319.87,565416.0,318.96,320.67,318.79,319.87,565416.0
2021-12-13 14:25:00,319.74,321.57,319.63,321.29,575304.0,319.74,321.57,319.63,321.29,575304.0
2021-12-13 14:30:00,321.32,322.35,320.46,322.24,425379.0,321.32,322.35,320.46,322.24,425379.0
2021-12-13 14:35:00,322.27,322.37,320.93,321.4,384141.0,322.27,322.37,320.93,321.4,384141.0
2021-12-13 14:40:00,321.41,321.76,321.01,321.53,315255.0,321.41,321.76,321.01,321.53,315255.0
2021-12-13 14:45:00,321.6,321.63,320.5,320.95,264888.0,321.6,321.63,320.5,320.95,264888.0
2021-12-13 14:50:00,320.95,322.0,320.83,322.0,254124.0,320.95,322.0,320.83,322.0,254124.0
2021-12-13 14:55:00,321.91,324.3,321.76,323.61,806496.0,321.91,324.3,321.76,323.61,806496.0
2021-12-13 15:00:00,323.54,325.21,323.03,324.76,640458.0,323.54,325.21,323.03,324.76,640458.0
2021-12-13 15:05:00,324.8,324.83,323.74,324.66,440793.0,324.8,324.83,323.74,324.66,440793.0
2021-12-13 15:10:00,324.57,324.71,323.5,323.69,332868.0,324.57,324.71,323.5,323.69,332868.0
2021-12-13 15:15:00,323.74,324.67,322.24,322.39,508119.0,323.74,324.67,322.24,322.39,508119.0
2021-12-13 15:20:00,322.54,323.23,322.08,322.72,309546.0,322.54,323.23,322.08,322.72,309546.0
2021-12-13 15:25:00,322.86,323.33,322.56,322.56,288264.0,322.86,323.33,322.56,322.56,288264.0
2021-12-13 15:30:00,322.58,324.27,322.44,323.43,359244.0,322.58,324.27,322.44,323.43,359244.0
2021-12-13 15:35:00,323.43,324.31,322.8,322.96,387327.0,323.43,324.31,322.8,322.96,387327.0
2021-12-13 15:40:00,322.96,322.97,321.88,321.88,377178.0,322.96,322.97,321.88,321.88,377178.0
2021-12-13 15:45:00,321.87,322.73,321.54,322.61,484947.0,321.87,322.73,321.54,322.61,484947.0
2021-12-13 15:50:00,322.55,322.57,321.69,321.69,457665.0,322.55,322.57,321.69,321.69,457665.0
2021-12-13 15:55:00,321.99,322.77,321.67,321.99,912123.0,321.99,322.77,321.67,321.99,912123.0
2021-12-14 09:30:00,314.95,317.35,310.19,310.35,2013147.0,314.95,317.35,310.19,310.35,2013147.0
2021-12-14 09:35:00,310.57,314.33,310.57,313.14,1205319.0,310.57,314.33,310.57,313.14,1205319.0
2021-12-14 09:40:00,313.33,317.87,313.0,317.71,1340439.0,313.33,317.87,313.0,317.71,1340439.0
2021-12-14 09:45:00,317.8,318.5,314.67,315.98,1045731.0,317.8,318.5,314.67,315.98,1045731.0
2021-12-14 09:50:00,316.0,316.59,314.1,314.71,743634.0,316.0,316.59,314.1,314.71,743634.0
2021-12-14 09:55:00,314.54,319.1,313.8,317.8,1297179.0,314.54,319.1,313.8,317.8,1297179.0
2021-12-14 10:00:00,317.87,318.98,316.0,316.46,642393.0,317.87,318.98,316.0,316.46,642393.0
2021-12-14 10:05:00,316.24,317.67,315.34,316.89,531564.0,316.24,317.67,315.34,316.89,531564.0
2021-12-14 10:10:00,316.9,317.77,315.0,315.65,548217.0,316.9,317.77,315.0,315.65,548217.0
2021-12-14 10:15:00,315.49,316.43,314.67,315.85,409161.0,315.49,316.43,314.67,315.85,409161.0
2021-12-14 10:20:00,315.73,318.33,315.48,317.95,520611.0,315.73,318.33,315.48,317.95,520611.0
2021-12-14 10:25:00,317.94,319.33,317.19,317.98,689865.0,317.94,319.33,317.19,317.98,689865.0
2021-12-14 10:30:00,318.03,319.49,316.86,317.43,522768.0,318.03,319.49,316.86,317.43,522768.0
2021-12-14 10:35:00,317.47,318.17,316.83,317.46,330138.0,317.47,318.17,316.83,317.46,330138.0
2021-12-14 10:40:00,317.37,318.57,316.93,318.21,344040.0,317.37,318.57,316.93,318.21,344040.0
2021-12-14 10:45:00,318.42,318.83,315.95,316.51,490518.0,318.42,318.83,315.95,316.51,490518.0
2021-12-14 10:50:00,316.48,316.66,314.33,314.76,510837.0,316.48,316.66,314.33,314.76,510837.0
2021-12-14 10:55:00,314.69,315.27,313.7,315.0,475770.0,314.69,315.27,313.7,315.0,475770.0
2021-12-14 11:00:00,314.95,315.2,313.7,314.46,454053.0,314.95,315.2,313.7,314.46,454053.0
2021-12-14 11:05:00,314.49,315.33,314.35,314.54,325077.0,314.49,315.33,314.35,314.54,325077.0
2021-12-14 11:10:00,314.6,315.22,313.76,313.84,364542.0,314.6,315.22,313.76,313.84,364542.0
2021-12-14 11:15:00,313.84,315.76,313.52,314.67,441459.0,313.84,315.76,313.52,314.67,441459.0
2021-12-14 11:20:00,314.67,316.17,314.23,314.45,279297.0,314.67,316.17,314.23,314.45,279297.0
2021-12-14 11:25:00,314.56,314.98,313.03,313.79,324138.0,314.56,314.98,313.03,313.79,324138.0
2021-12-14 11:30:00,313.87,314.62,313.14,313.57,280623.0,313.87,314.62,313.14,313.57,280623.0
2021-12-14 11:35:00,313.64,314.45,311.9,312.33,367665.0,313.64,314.45,311.9,312.33,367665.0
2021-12-14 11:40:00,312.32,314.03,312.12,312.92,342741.0,312.32,314.03,312.12,312.92,342741.0
2021-12-14 11:45:00,312.74,314.63,312.74,314.28,362346.0,312.74,314.63,312.74,314.28,362346.0
2021-12-14 11:50:00,314.21,314.59,312.92,312.93,454530.0,314.21,314.59,312.92,312.93,454530.0
2021-12-14 11:55:00,312.93,313.96,312.58,313.34,300909.0,312.93,313.96,312.58,313.34,300909.0
2021-12-14 12:00:00,313.33,313.57,312.53,312.67,159147.0,313.33,313.57,312.53,312.67,159147.0
2021-12-14 12:05:00,312.76,314.02,312.52,313.35,277131.0,312.76,314.02,312.52,313.35,277131.0
2021-12-14 12:10:00,313.23,314.12,313.18,313.8,290454.0,313.23,314.12,313.18,313.8,290454.0
2021-12-14 12:15:00,313.76,314.11,312.65,312.73,276051.0,313.76,314.11,312.65,312.73,276051.0
2021-12-14 12:20:00,312.78,312.82,311.63,311.97,563889.0,312.78,312.82,311.63,311.97,563889.0
2021-12-14 12:25:00,311.98,312.28,311.27,311.89,366540.0,311.98,312.28,311.27,311.89,366540.0
2021-12-14 12:30:00,311.87,312.15,311.11,311.67,348996.0,311.87,312.15,311.11,311.67,348996.0
2021-12-14 12:35:00,311.53,311.6,310.27,310.74,555327.0,311.53,311.6,310.27,310.74,555327.0
2021-12-14 12:40:00,310.85,311.35,310.25,310.53,398355.0,310.85,311.35,310.25,310.53,398355.0
2021-12-14 12:45:00,310.59,310.86,310.01,310.26,453942.0,310.59,310.86,310.01,310.26,453942.0
2021-12-14 12:50:00,310.15,311.28,310.0,311.14,536553.0,310.15,311.28,310.0,311.14,536553.0
2021-12-14 12:55:00,311.2,311.78,310.73,311.42,365559.0,311.2,311.78,310.73,311.42,365559.0
2021-12-14 13:00:00,311.43,312.67,311.0,312.64,413055.0,311.43,312.67,311.0,312.64,413055.0
2021-12-14 13:05:00,312.6,314.04,312.37,313.38,524754.0,312.6,314.04,312.37,313.38,524754.0
2021-12-14 13:10:00,313.45,313.96,312.98,313.55,245634.0,313.45,313.96,312.98,313.55,245634.0
2021-12-14 13:15:00,313.46,313.83,312.89,313.2,326526.0,313.46,313.83,312.89,313.2,326526.0
2021-12-14 13:20:00,313.23,313.55,312.4,312.53,212889.0,313.23,313.55,312.4,312.53,212889.0
2021-12-14 13:25:00,312.58,312.9,311.85,312.33,435600.0,312.58,312.9,311.85,312.33,435600.0
2021-12-14 13:30:00,312.28,312.63,311.34,311.51,249624.0,312.28,312.63,311.34,311.51,249624.0
2021-12-14 13:35:00,311.43,312.09,311.18,311.94,221469.0,311.43,312.09,311.18,311.94,221469.0
2021-12-14 13:40:00,311.88,311.99,311.07,311.15,157272.0,311.88,311.99,311.07,311.15,157272.0
2021-12-14 13:45:00,311.21,311.72,311.12,311.42,165999.0,311.21,311.72,311.12,311.42,165999.0
2021-12-14 13:50:00,311.43,311.6,311.01,311.21,174006.0,311.43,311.6,311.01,311.21,174006.0
2021-12-14 13:55:00,311.21,311.28,310.67,311.16,207456.0,311.21,311.28,310.67,311.16,207456.0
2021-12-14 14:00:00,311.17,312.04,310.83,311.61,280329.0,311.17,312.04,310.83,311.61,280329.0
2021-12-14 14:05:00,311.45,313.8,311.34,313.52,478632.0,311.45,313.8,311.34,313.52,478632.0
2021-12-14 14:10:00,313.51,314.24,313.15,313.47,424338.0,313.51,314.24,313.15,313.47,424338.0
2021-12-14 14:15:00,313.58,314.33,313.45,313.72,273456.0,313.58,314.33,313.45,313.72,273456.0
2021-12-14 14:20:00,313.72,314.0,312.74,314.0,387195.0,313.72,314.0,312.74,314.0,387195.0
2021-12-14 14:25:00,314.0,315.12,313.82,314.16,510684.0,314.0,315.12,313.82,314.16,510684.0
2021-12-14 14:30:00,314.21,314.97,314.13,314.85,214806.0,314.21,314.97,314.13,314.85,214806.0
2021-12-14 14:35:00,314.74,315.45,313.85,314.67,334527.0,314.74,315.45,313.85,314.67,334527.0
2021-12-14 14:40:00,314.75,315.23,314.11,314.95,298827.0,314.75,315.23,314.11,314.95,298827.0
2021-12-14 14:45:00,315.0,315.47,314.67,314.9,324561.0,315.0,315.47,314.67,314.9,324561.0
2021-12-14 14:50:00,314.9,315.09,314.22,314.99,264789.0,314.9,315.09,314.22,314.99,264789.0
2021-12-14 14:55:00,314.87,315.09,314.2,314.95,222099.0,314.87,315.09,314.2,314.95,222099.0
2021-12-14 15:00:00,314.77,317.6,314.65,317.52,701889.0,314.77,317.6,314.65,317.52,701889.0
2021-12-14 15:05:00,317.39,319.92,317.11,319.81,847635.0,317.39,319.92,317.11,319.81,847635.0
2021-12-14 15:10:00,319.81,321.06,319.65,320.05,973344.0,319.81,321.06,319.65,320.05,973344.0
2021-12-14 15:15:00,320.05,320.9,319.56,320.46,574962.0,320.05,320.9,319.56,320.46,574962.0
2021-12-14 15:20:00,320.44,320.85,319.18,320.77,537594.0,320.44,320.85,319.18,320.77,537594.0
2021-12-14 15:25:00,320.78,322.12,320.53,321.56,940284.0,320.78,322.12,320.53,321.56,940284.0
2021-12-14 15:30:00,321.68,322.14,320.38,320.99,487332.0,321.68,322.14,320.38,320.99,487332.0
2021-12-14 15:35:00,320.97,321.5,320.04,320.36,421971.0,320.97,321.5,320.04,320.36,421971.0
2021-12-14 15:40:00,320.38,320.71,319.09,319.16,444000.0,320.38,320.71,319.09,319.16,444000.0
2021-12-14 15:45:00,319.31,319.75,318.63,318.84,391182.0,319.31,319.75,318.63,318.84,391182.0
2021-12-14 15:50:00,319.09,319.49,318.29,318.54,548202.0,319.09,319.49,318.29,318.54,548202.0
2021-12-14 15:55:00,318.61,319.77,318.48,319.46,834552.0,318.61,319.77,318.48,319.46,834552.0
2021-12-15 09:30:00,317.74,318.96,316.17,317.12,920703.0,317.74,318.96,316.17,317.12,920703.0
2021-12-15 09:35:00,317.37,323.88,316.67,321.96,1315947.0,317.37,323.88,316.67,321.96,1315947.0
2021-12-15 09:40:00,322.02,322.98,319.87,320.68,781722.0,322.02,322.98,319.87,320.68,781722.0
2021-12-15 09:45:00,320.84,322.76,319.75,320.09,741501.0,320.84,322.76,319.75,320.09,741501.0
2021-12-15 09:50:00,320.09,320.88,318.82,319.0,515778.0,320.09,320.88,318.82,319.0,515778.0
2021-12-15 09:55:00,318.96,320.67,318.18,319.24,575940.0,318.96,320.67,318.18,319.24,575940.0
2021-12-15 10:00:00,319.33,319.83,317.81,318.75,556818.0,319.33,319.83,317.81,318.75,556818.0
2021-12-15 10:05:00,318.61,319.47,317.23,317.55,430047.0,318.61,319.47,317.23,317.55,430047.0
2021-12-15 10:10:00,317.59,318.15,316.23,316.25,575100.0,317.59,318.15,316.23,316.25,575100.0
2021-12-15 10:15:00,316.35,317.25,315.86,317.0,496974.0,316.35,317.25,315.86,317.0,496974.0
2021-12-15 10:20:00,317.04,318.6,317.03,317.67,450612.0,317.04,318.6,317.03,317.67,450612.0
2021-12-15 10:25:00,317.62,317.85,315.33,315.66,492000.0,317.62,317.85,315.33,315.66,492000.0
2021-12-15 10:30:00,315.5,318.06,315.21,316.32,533712.0,315.5,318.06,315.21,316.32,533712.0
2021-12-15 10:35:00,316.17,317.8,316.13,317.52,272238.0,316.17,317.8,316.13,317.52,272238.0
2021-12-15 10:40:00,317.66,317.85,316.56,316.64,359532.0,317.66,317.85,316.56,316.64,359532.0
2021-12-15 10:45:00,316.78,316.84,314.83,314.97,524865.0,316.78,316.84,314.83,314.97,524865.0
2021-12-15 10:50:00,315.01,315.33,314.57,314.57,372039.0,315.01,315.33,314.57,314.57,372039.0
2021-12-15 10:55:00,314.64,315.15,313.79,314.31,424902.0,314.64,315.15,313.79,314.31,424902.0
2021-12-15 11:00:00,314.41,315.09,313.73,314.56,382947.0,314.41,315.09,313.73,314.56,382947.0
2021-12-15 11:05:00,314.49,314.49,313.48,313.56,332514.0,314.49,314.49,313.48,313.56,332514.0
2021-12-15 11:10:00,313.63,313.83,312.73,313.81,462861.0,313.63,313.83,312.73,313.81,462861.0
2021-12-15 11:15:00,313.78,314.0,312.52,312.61,393381.0,313.78,314.0,312.52,312.61,393381.0
2021-12-15 11:20:00,312.49,314.52,312.35,314.23,512001.0,312.49,314.52,312.35,314.23,512001.0
2021-12-15 11:25:00,314.23,314.58,313.49,313.64,224727.0,314.23,314.58,313.49,313.64,224727.0
2021-12-15 11:30:00,313.65,313.65,312.02,312.22,338799.0,313.65,313.65,312.02,312.22,338799.0
2021-12-15 11:35:00,312.26,312.46,311.51,311.64,655437.0,312.26,312.46,311.51,311.64,655437.0
2021-12-15 11:40:00,311.59,311.59,310.48,311.09,966828.0,311.59,311.59,310.48,311.09,966828.0
2021-12-15 11:45:00,311.1,311.87,310.35,311.83,506922.0,311.1,311.87,310.35,311.83,506922.0
2021-12-15 11:50:00,311.76,312.17,310.7,311.18,503586.0,311.76,312.17,310.7,311.18,503586.0
2021-12-15 11:55:00,311.17,311.37,310.67,310.9,235521.0,311.17,311.37,310.67,310.9,235521.0
2021-12-15 12:00:00,310.9,313.0,310.74,312.55,334803.0,310.9,313.0,310.74,312.55,334803.0
2021-12-15 12:05:00,312.52,313.0,311.54,312.03,287466.0,312.52,313.0,311.54,312.03,287466.0
2021-12-15 12:10:00,311.9,312.33,310.67,310.92,297162.0,311.9,312.33,310.67,310.92,297162.0
2021-12-15 12:15:00,310.99,311.07,309.42,309.48,478215.0,310.99,311.07,309.42,309.48,478215.0
2021-12-15 12:20:00,309.47,310.87,309.47,310.47,474519.0,309.47,310.87,309.47,310.47,474519.0
2021-12-15 12:25:00,310.49,312.91,310.38,312.75,375246.0,310.49,312.91,310.38,312.75,375246.0
2021-12-15 12:30:00,312.72,314.27,312.45,314.16,517068.0,312.72,314.27,312.45,314.16,517068.0
2021-12-15 12:35:00,314.19,314.73,313.55,313.77,406362.0,314.19,314.73,313.55,313.77,406362.0
2021-12-15 12:40:00,313.72,314.68,313.07,313.08,338193.0,313.72,314.68,313.07,313.08,338193.0
2021-12-15 12:45:00,313.2,313.47,312.67,312.93,226359.0,313.2,313.47,312.67,312.93,226359.0
2021-12-15 12:50:00,312.93,313.5,312.83,313.25,151980.0,312.93,313.5,312.83,313.25,151980.0
2021-12-15 12:55:00,313.17,313.67,312.71,313.32,191607.0,313.17,313.67,312.71,313.32,191607.0
2021-12-15 13:00:00,313.37,313.39,311.47,311.5,281052.0,313.37,313.39,311.47,311.5,281052.0
2021-12-15 13:05:00,311.46,312.29,311.32,311.8,198378.0,311.46,312.29,311.32,311.8,198378.0
2021-12-15 13:10:00,311.8,312.18,311.27,311.84,182331.0,311.8,312.18,311.27,311.84,182331.0
2021-12-15 13:15:00,311.88,312.58,311.18,312.11,281310.0,311.88,312.58,311.18,312.11,281310.0
2021-12-15 13:20:00,312.09,312.96,311.77,312.67,217344.0,312.09,312.96,311.77,312.67,217344.0
2021-12-15 13:25:00,312.48,313.08,312.0,312.37,172170.0,312.48,313.08,312.0,312.37,172170.0
2021-12-15 13:30:00,312.41,313.6,312.41,312.94,179229.0,312.41,313.6,312.41,312.94,179229.0
2021-12-15 13:35:00,313.05,313.26,312.68,312.93,120615.0,313.05,313.26,312.68,312.93,120615.0
2021-12-15 13:40:00,312.94,313.05,312.42,312.57,129711.0,312.94,313.05,312.42,312.57,129711.0
2021-12-15 13:45:00,312.51,312.66,311.83,311.89,216720.0,312.51,312.66,311.83,311.89,216720.0
2021-12-15 13:50:00,311.86,312.17,311.55,311.94,173865.0,311.86,312.17,311.55,311.94,173865.0
2021-12-15 13:55:00,312.03,314.27,311.93,314.16,288360.0,312.03,314.27,311.93,314.16,288360.0
2021-12-15 14:00:00,313.64,320.52,311.9,319.17,1497357.0,313.64,320.52,311.9,319.17,1497357.0
2021-12-15 14:05:00,319.33,320.67,317.05,318.24,1117896.0,319.33,320.67,317.05,318.24,1117896.0
2021-12-15 14:10:00,318.18,319.06,316.68,318.62,667425.0,318.18,319.06,316.68,318.62,667425.0
2021-12-15 14:15:00,318.54,318.84,316.22,318.35,579345.0,318.54,318.84,316.22,318.35,579345.0
2021-12-15 14:20:00,318.45,318.46,316.7,316.95,358518.0,318.45,318.46,316.7,316.95,358518.0
2021-12-15 14:25:00,316.81,316.81,314.1,314.94,684249.0,316.81,316.81,314.1,314.94,684249.0
2021-12-15 14:30:00,315.0,315.99,314.0,314.52,380088.0,315.0,315.99,314.0,314.52,380088.0
2021-12-15 14:35:00,314.45,315.35,313.52,314.71,509184.0,314.45,315.35,313.52,314.71,509184.0
2021-12-15 14:40:00,314.54,315.96,313.07,313.67,495396.0,314.54,315.96,313.07,313.67,495396.0
2021-12-15 14:45:00,313.57,315.72,313.52,314.94,353010.0,313.57,315.72,313.52,314.94,353010.0
2021-12-15 14:50:00,314.83,317.75,313.95,317.67,679953.0,314.83,317.75,313.95,317.67,679953.0
2021-12-15 14:55:00,317.72,318.08,316.17,316.63,533625.0,317.72,318.08,316.17,316.63,533625.0
2021-12-15 15:00:00,316.63,319.11,316.25,318.91,444804.0,316.63,319.11,316.25,318.91,444804.0
2021-12-15 15:05:00,318.93,323.0,318.44,321.38,1287159.0,318.93,323.0,318.44,321.38,1287159.0
2021-12-15 15:10:00,321.56,321.73,320.12,321.62,575859.0,321.56,321.73,320.12,321.62,575859.0
2021-12-15 15:15:00,321.49,324.2,320.9,323.51,1124577.0,321.49,324.2,320.9,323.51,1124577.0
2021-12-15 15:20:00,323.53,326.25,323.19,324.93,1049382.0,323.53,326.25,323.19,324.93,1049382.0
2021-12-15 15:25:00,325.0,325.33,323.91,324.92,597888.0,325.0,325.33,323.91,324.92,597888.0
2021-12-15 15:30:00,324.97,325.88,324.21,325.15,684270.0,324.97,325.88,324.21,325.15,684270.0
2021-12-15 15:35:00,325.06,325.83,324.56,325.28,429639.0,325.06,325.83,324.56,325.28,429639.0
2021-12-15 15:40:00,325.18,325.32,322.27,322.44,592059.0,325.18,325.32,322.27,322.44,592059.0
2021-12-15 15:45:00,322.5,323.17,321.67,322.45,491073.0,322.5,323.17,321.67,322.45,491073.0
2021-12-15 15:50:00,322.5,324.16,322.5,324.0,471162.0,322.5,324.16,322.5,324.0,471162.0
2021-12-15 15:55:00,323.96,325.52,323.96,325.31,1091076.0,323.96,325.52,323.96,325.31,1091076.0
2021-12-16 09:30:00,331.45,331.66,327.94,328.67,1421649.0,331.45,331.66,327.94,328.67,1421649.0
2021-12-16 09:35:00,329.03,330.66,325.87,326.47,1127826.0,329.03,330.66,325.87,326.47,1127826.0
2021-12-16 09:40:00,326.39,326.67,324.46,325.05,860736.0,326.39,326.67,324.46,325.05,860736.0
2021-12-16 09:45:00,325.11,326.93,323.44,324.25,1054803.0,325.11,326.93,323.44,324.25,1054803.0
2021-12-16 09:50:00,324.33,324.33,321.11,322.36,1124292.0,324.33,324.33,321.11,322.36,1124292.0
2021-12-16 09:55:00,322.3,322.87,319.4,319.76,993849.0,322.3,322.87,319.4,319.76,993849.0
2021-12-16 10:00:00,319.69,320.83,318.5,319.88,958509.0,319.69,320.83,318.5,319.88,958509.0
2021-12-16 10:05:00,319.75,320.97,318.87,318.95,867213.0,319.75,320.97,318.87,318.95,867213.0
2021-12-16 10:10:00,318.95,321.24,318.48,321.16,837543.0,318.95,321.24,318.48,321.16,837543.0
2021-12-16 10:15:00,321.1,321.17,318.92,319.92,638703.0,321.1,321.17,318.92,319.92,638703.0
2021-12-16 10:20:00,319.98,320.54,319.17,320.32,407277.0,319.98,320.54,319.17,320.32,407277.0
2021-12-16 10:25:00,320.08,321.18,319.58,321.18,417834.0,320.08,321.18,319.58,321.18,417834.0
2021-12-16 10:30:00,321.18,322.1,320.2,320.56,710589.0,321.18,322.1,320.2,320.56,710589.0
2021-12-16 10:35:00,320.66,320.97,317.83,318.04,601737.0,320.66,320.97,317.83,318.04,601737.0
2021-12-16 10:40:00,318.12,318.48,315.79,315.97,858945.0,318.12,318.48,315.79,315.97,858945.0
2021-12-16 10:45:00,315.97,316.96,315.28,316.51,672396.0,315.97,316.96,315.28,316.51,672396.0
2021-12-16 10:50:00,316.57,316.91,315.0,315.27,492993.0,316.57,316.91,315.0,315.27,492993.0
2021-12-16 10:55:00,315.27,315.7,313.08,313.89,830547.0,315.27,315.7,313.08,313.89,830547.0
2021-12-16 11:00:00,313.86,314.27,311.46,312.43,848784.0,313.86,314.27,311.46,312.43,848784.0
2021-12-16 11:05:00,312.52,312.92,311.67,312.63,589005.0,312.52,312.92,311.67,312.63,589005.0
2021-12-16 11:10:00,312.63,312.72,310.67,312.0,611256.0,312.63,312.72,310.67,312.0,611256.0
2021-12-16 11:15:00,311.96,313.6,311.77,312.59,662814.0,311.96,313.6,311.77,312.59,662814.0
2021-12-16 11:20:00,312.53,314.22,312.5,314.21,488739.0,312.53,314.22,312.5,314.21,488739.0
2021-12-16 11:25:00,314.15,314.58,313.57,314.51,414171.0,314.15,314.58,313.57,314.51,414171.0
2021-12-16 11:30:00,314.49,314.59,310.67,311.47,608772.0,314.49,314.59,310.67,311.47,608772.0
2021-12-16 11:35:00,311.56,312.33,310.67,311.99,488484.0,311.56,312.33,310.67,311.99,488484.0
2021-12-16 11:40:00,311.85,312.17,310.82,311.46,377031.0,311.85,312.17,310.82,311.46,377031.0
2021-12-16 11:45:00,311.43,313.13,310.11,312.0,837750.0,311.43,313.13,310.11,312.0,837750.0
2021-12-16 11:50:00,312.13,312.13,311.08,311.26,334512.0,312.13,312.13,311.08,311.26,334512.0
2021-12-16 11:55:00,311.42,311.59,310.34,310.89,367578.0,311.42,311.59,310.34,310.89,367578.0
2021-12-16 12:00:00,310.54,311.62,310.49,311.16,347415.0,310.54,311.62,310.49,311.16,347415.0
2021-12-16 12:05:00,311.15,311.47,310.53,310.86,317280.0,311.15,311.47,310.53,310.86,317280.0
2021-12-16 12:10:00,310.86,311.85,309.67,311.12,626994.0,310.86,311.85,309.67,311.12,626994.0
2021-12-16 12:15:00,310.91,312.47,310.5,311.85,452424.0,310.91,312.47,310.5,311.85,452424.0
2021-12-16 12:20:00,311.89,313.83,311.79,312.3,679170.0,311.89,313.83,311.79,312.3,679170.0
2021-12-16 12:25:00,312.32,313.21,311.87,312.72,308589.0,312.32,313.21,311.87,312.72,308589.0
2021-12-16 12:30:00,312.77,313.33,311.92,312.59,315243.0,312.77,313.33,311.92,312.59,315243.0
2021-12-16 12:35:00,312.6,313.43,311.0,311.81,274887.0,312.6,313.43,311.0,311.81,274887.0
2021-12-16 12:40:00,311.76,312.0,310.67,310.88,205434.0,311.76,312.0,310.67,310.88,205434.0
2021-12-16 12:45:00,311.1,311.83,310.43,311.13,287901.0,311.1,311.83,310.43,311.13,287901.0
2021-12-16 12:50:00,311.06,311.81,310.67,310.98,234822.0,311.06,311.81,310.67,310.98,234822.0
2021-12-16 12:55:00,311.03,311.33,310.55,311.14,206916.0,311.03,311.33,310.55,311.14,206916.0
2021-12-16 13:00:00,311.0,311.82,310.95,311.75,188460.0,311.0,311.82,310.95,311.75,188460.0
2021-12-16 13:05:00,311.78,313.64,311.0,313.49,400569.0,311.78,313.64,311.0,313.49,400569.0
2021-12-16 13:10:00,313.56,313.56,312.59,312.79,245379.0,313.56,313.56,312.59,312.79,245379.0
2021-12-16 13:15:00,312.82,313.91,312.35,313.85,251511.0,312.82,313.91,312.35,313.85,251511.0
2021-12-16 13:20:00,313.86,314.49,313.34,313.64,540420.0,313.86,314.49,313.34,313.64,540420.0
2021-12-16 13:25:00,313.64,314.41,313.63,314.07,239370.0,313.64,314.41,313.63,314.07,239370.0
2021-12-16 13:30:00,314.07,314.17,312.04,312.21,207492.0,314.07,314.17,312.04,312.21,207492.0
2021-12-16 13:35:00,312.19,312.49,311.57,312.37,249378.0,312.19,312.49,311.57,312.37,249378.0
2021-12-16 13:40:00,312.35,313.14,311.75,313.05,183345.0,312.35,313.14,311.75,313.05,183345.0
2021-12-16 13:45:00,313.17,314.57,312.41,314.25,275871.0,313.17,314.57,312.41,314.25,275871.0
2021-12-16 13:50:00,314.26,315.28,312.64,312.97,472638.0,314.26,315.28,312.64,312.97,472638.0
2021-12-16 13:55:00,313.18,313.33,312.33,312.36,239448.0,313.18,313.33,312.33,312.36,239448.0
2021-12-16 14:00:00,312.35,313.17,312.08,312.37,205200.0,312.35,313.17,312.08,312.37,205200.0
2021-12-16 14:05:00,312.44,312.64,310.8,311.04,316815.0,312.44,312.64,310.8,311.04,316815.0
2021-12-16 14:10:00,311.0,311.72,310.55,311.11,401142.0,311.0,311.72,310.55,311.11,401142.0
2021-12-16 14:15:00,311.13,311.42,310.27,310.86,402822.0,311.13,311.42,310.27,310.86,402822.0
2021-12-16 14:20:00,310.92,310.94,310.0,310.53,489756.0,310.92,310.94,310.0,310.53,489756.0
2021-12-16 14:25:00,310.63,311.96,310.51,311.08,363780.0,310.63,311.96,310.51,311.08,363780.0
2021-12-16 14:30:00,311.14,311.83,310.67,310.75,216576.0,311.14,311.83,310.67,310.75,216576.0
2021-12-16 14:35:00,310.68,312.53,310.54,312.4,295611.0,310.68,312.53,310.54,312.4,295611.0
2021-12-16 14:40:00,312.31,312.97,310.5,310.8,387561.0,312.31,312.97,310.5,310.8,387561.0
2021-12-16 14:45:00,310.82,310.82,308.38,308.58,845295.0,310.82,310.82,308.38,308.58,845295.0
2021-12-16 14:50:00,308.58,310.0,308.43,308.84,554949.0,308.58,310.0,308.43,308.84,554949.0
2021-12-16 14:55:00,308.85,310.29,308.69,310.05,386436.0,308.85,310.29,308.69,310.05,386436.0
2021-12-16 15:00:00,309.93,310.29,308.52,309.89,478206.0,309.93,310.29,308.52,309.89,478206.0
2021-12-16 15:05:00,309.9,311.4,309.15,309.3,681426.0,309.9,311.4,309.15,309.3,681426.0
2021-12-16 15:10:00,309.22,309.93,308.79,309.56,360108.0,309.22,309.93,308.79,309.56,360108.0
2021-12-16 15:15:00,309.56,310.26,308.76,309.91,430323.0,309.56,310.26,308.76,309.91,430323.0
2021-12-16 15:20:00,310.0,312.31,309.76,310.78,595737.0,310.0,312.31,309.76,310.78,595737.0
2021-12-16 15:25:00,310.88,312.67,309.9,310.68,561594.0,310.88,312.67,309.9,310.68,561594.0
2021-12-16 15:30:00,310.83,312.24,310.26,311.32,475443.0,310.83,312.24,310.26,311.32,475443.0
2021-12-16 15:35:00,311.13,311.87,310.41,311.62,444702.0,311.13,311.87,310.41,311.62,444702.0
2021-12-16 15:40:00,311.59,311.96,309.5,309.78,576579.0,311.59,311.96,309.5,309.78,576579.0
2021-12-16 15:45:00,309.78,310.1,308.43,308.43,606690.0,309.78,310.1,308.43,308.43,606690.0
2021-12-16 15:50:00,308.63,309.91,307.28,307.76,844962.0,308.63,309.91,307.28,307.76,844962.0
2021-12-16 15:55:00,307.84,310.33,307.67,308.91,1249734.0,307.84,310.33,307.67,308.91,1249734.0
2021-12-17 09:30:00,304.92,310.16,303.01,307.73,4220244.0,304.92,310.16,303.01,307.73,4220244.0
2021-12-17 09:35:00,307.96,308.19,305.34,306.91,1914771.0,307.96,308.19,305.34,306.91,1914771.0
2021-12-17 09:40:00,306.9,308.96,305.51,307.58,1262073.0,306.9,308.96,305.51,307.58,1262073.0
2021-12-17 09:45:00,307.47,313.11,306.43,313.09,1602414.0,307.47,313.11,306.43,313.09,1602414.0
2021-12-17 09:50:00,313.11,313.95,311.41,311.41,1418928.0,313.11,313.95,311.41,311.41,1418928.0
2021-12-17 09:55:00,311.51,313.5,311.23,313.0,797247.0,311.51,313.5,311.23,313.0,797247.0
2021-12-17 10:00:00,312.95,313.0,310.5,311.33,695463.0,312.95,313.0,310.5,311.33,695463.0
2021-12-17 10:05:00,311.32,311.94,309.81,311.38,532950.0,311.32,311.94,309.81,311.38,532950.0
2021-12-17 10:10:00,311.31,311.4,307.83,308.1,815229.0,311.31,311.4,307.83,308.1,815229.0
2021-12-17 10:15:00,308.05,308.67,306.93,307.67,768063.0,308.05,308.67,306.93,307.67,768063.0
2021-12-17 10:20:00,307.7,308.26,305.36,306.56,694083.0,307.7,308.26,305.36,306.56,694083.0
2021-12-17 10:25:00,306.39,309.91,306.39,309.7,688140.0,306.39,309.91,306.39,309.7,688140.0
2021-12-17 10:30:00,309.7,312.05,309.43,311.97,878544.0,309.7,312.05,309.43,311.97,878544.0
2021-12-17 10:35:00,312.07,316.21,311.74,315.98,1769106.0,312.07,316.21,311.74,315.98,1769106.0
2021-12-17 10:40:00,316.0,317.29,314.5,314.6,1035684.0,316.0,317.29,314.5,314.6,1035684.0
2021-12-17 10:45:00,314.6,318.77,314.6,318.68,983253.0,314.6,318.77,314.6,318.68,983253.0
2021-12-17 10:50:00,318.76,319.86,318.2,318.61,1075461.0,318.76,319.86,318.2,318.61,1075461.0
2021-12-17 10:55:00,318.68,318.78,316.38,318.16,823371.0,318.68,318.78,316.38,318.16,823371.0
2021-12-17 11:00:00,318.09,318.33,316.1,316.41,635268.0,318.09,318.33,316.1,316.41,635268.0
2021-12-17 11:05:00,316.45,317.24,316.33,317.0,348978.0,316.45,317.24,316.33,317.0,348978.0
2021-12-17 11:10:00,316.9,320.22,316.81,319.26,843261.0,316.9,320.22,316.81,319.26,843261.0
2021-12-17 11:15:00,319.33,319.53,317.56,318.03,465225.0,319.33,319.53,317.56,318.03,465225.0
2021-12-17 11:20:00,318.3,318.53,317.14,317.63,329631.0,318.3,318.53,317.14,317.63,329631.0
2021-12-17 11:25:00,317.73,318.52,317.33,317.88,215163.0,317.73,318.52,317.33,317.88,215163.0
2021-12-17 11:30:00,317.86,318.33,316.19,316.26,416187.0,317.86,318.33,316.19,316.26,416187.0
2021-12-17 11:35:00,316.43,316.52,315.41,316.4,428766.0,316.43,316.52,315.41,316.4,428766.0
2021-12-17 11:40:00,316.26,316.37,314.97,315.3,452484.0,316.26,316.37,314.97,315.3,452484.0
2021-12-17 11:45:00,315.28,315.79,313.81,313.9,489087.0,315.28,315.79,313.81,313.9,489087.0
2021-12-17 11:50:00,313.99,315.52,313.94,314.46,380406.0,313.99,315.52,313.94,314.46,380406.0
2021-12-17 11:55:00,314.44,315.74,314.14,315.55,351372.0,314.44,315.74,314.14,315.55,351372.0
2021-12-17 12:00:00,315.54,315.82,314.56,314.9,285867.0,315.54,315.82,314.56,314.9,285867.0
2021-12-17 12:05:00,315.1,315.1,313.86,314.61,231453.0,315.1,315.1,313.86,314.61,231453.0
2021-12-17 12:10:00,314.59,316.48,314.37,316.39,395568.0,314.59,316.48,314.37,316.39,395568.0
2021-12-17 12:15:00,316.35,316.91,315.05,315.33,370110.0,316.35,316.91,315.05,315.33,370110.0
2021-12-17 12:20:00,315.38,315.68,314.93,315.21,209655.0,315.38,315.68,314.93,315.21,209655.0
2021-12-17 12:25:00,315.1,315.13,314.0,314.85,277569.0,315.1,315.13,314.0,314.85,277569.0
2021-12-17 12:30:00,314.78,315.72,314.09,314.98,256845.0,314.78,315.72,314.09,314.98,256845.0
2021-12-17 12:35:00,314.88,315.26,313.67,313.98,167712.0,314.88,315.26,313.67,313.98,167712.0
2021-12-17 12:40:00,313.92,314.52,313.03,313.46,233382.0,313.92,314.52,313.03,313.46,233382.0
2021-12-17 12:45:00,313.36,314.0,312.93,313.85,251427.0,313.36,314.0,312.93,313.85,251427.0
2021-12-17 12:50:00,313.84,314.81,313.03,313.8,254214.0,313.84,314.81,313.03,313.8,254214.0
2021-12-17 12:55:00,314.0,314.88,313.74,314.36,203790.0,314.0,314.88,313.74,314.36,203790.0
2021-12-17 13:00:00,314.21,316.18,313.84,315.72,365268.0,314.21,316.18,313.84,315.72,365268.0
2021-12-17 13:05:00,315.7,315.78,314.35,314.58,206496.0,315.7,315.78,314.35,314.58,206496.0
2021-12-17 13:10:00,314.63,315.5,313.95,314.14,186813.0,314.63,315.5,313.95,314.14,186813.0
2021-12-17 13:15:00,314.26,315.0,314.04,314.78,95736.0,314.26,315.0,314.04,314.78,95736.0
2021-12-17 13:20:00,314.8,315.41,314.62,315.12,154140.0,314.8,315.41,314.62,315.12,154140.0
2021-12-17 13:25:00,315.0,315.86,314.71,315.79,203571.0,315.0,315.86,314.71,315.79,203571.0
2021-12-17 13:30:00,315.86,316.66,315.86,316.36,251889.0,315.86,316.66,315.86,316.36,251889.0
2021-12-17 13:35:00,316.35,316.66,315.83,316.12,200631.0,316.35,316.66,315.83,316.12,200631.0
2021-12-17 13:40:00,316.2,316.22,315.0,315.34,174732.0,316.2,316.22,315.0,315.34,174732.0
2021-12-17 13:45:00,315.34,316.03,315.28,316.03,147747.0,315.34,316.03,315.28,316.03,147747.0
2021-12-17 13:50:00,316.1,316.49,315.48,315.67,206223.0,316.1,316.49,315.48,315.67,206223.0
2021-12-17 13:55:00,315.7,316.43,315.33,316.25,124569.0,315.7,316.43,315.33,316.25,124569.0
2021-12-17 14:00:00,316.3,316.32,315.54,316.0,93156.0,316.3,316.32,315.54,316.0,93156.0
2021-12-17 14:05:00,315.9,317.2,315.71,317.14,292434.0,315.9,317.2,315.71,317.14,292434.0
2021-12-17 14:10:00,317.15,318.2,317.04,317.42,486711.0,317.15,318.2,317.04,317.42,486711.0
2021-12-17 14:15:00,317.47,317.8,317.23,317.37,199002.0,317.47,317.8,317.23,317.37,199002.0
2021-12-17 14:20:00,317.37,318.1,317.04,317.56,168867.0,317.37,318.1,317.04,317.56,168867.0
2021-12-17 14:25:00,317.55,317.55,316.44,316.84,276117.0,317.55,317.55,316.44,316.84,276117.0
2021-12-17 14:30:00,316.73,317.19,316.28,316.65,166365.0,316.73,317.19,316.28,316.65,166365.0
2021-12-17 14:35:00,316.52,317.09,316.26,316.74,161673.0,316.52,317.09,316.26,316.74,161673.0
2021-12-17 14:40:00,316.71,317.42,316.57,317.22,194679.0,316.71,317.42,316.57,317.22,194679.0
2021-12-17 14:45:00,317.11,317.49,315.83,315.87,235305.0,317.11,317.49,315.83,315.87,235305.0
2021-12-17 14:50:00,315.95,316.52,314.0,314.21,452844.0,315.95,316.52,314.0,314.21,452844.0
2021-12-17 14:55:00,314.2,314.68,313.5,314.21,419097.0,314.2,314.68,313.5,314.21,419097.0
2021-12-17 15:00:00,314.14,315.53,314.07,314.43,351225.0,314.14,315.53,314.07,314.43,351225.0
2021-12-17 15:05:00,314.55,315.23,314.22,315.05,164553.0,314.55,315.23,314.22,315.05,164553.0
2021-12-17 15:10:00,314.89,315.05,314.17,314.35,165162.0,314.89,315.05,314.17,314.35,165162.0
2021-12-17 15:15:00,314.37,314.81,313.16,313.81,287511.0,314.37,314.81,313.16,313.81,287511.0
2021-12-17 15:20:00,313.81,314.37,313.31,313.96,194907.0,313.81,314.37,313.31,313.96,194907.0
2021-12-17 15:25:00,313.92,314.04,312.77,313.18,295059.0,313.92,314.04,312.77,313.18,295059.0
2021-12-17 15:30:00,313.32,313.32,310.66,311.18,622707.0,313.32,313.32,310.66,311.18,622707.0
2021-12-17 15:35:00,311.12,311.48,310.41,311.31,436176.0,311.12,311.48,310.41,311.31,436176.0
2021-12-17 15:40:00,311.32,312.2,310.53,311.72,443946.0,311.32,312.2,310.53,311.72,443946.0
2021-12-17 15:45:00,311.79,311.96,310.99,311.09,321609.0,311.79,311.96,310.99,311.09,321609.0
2021-12-17 15:50:00,311.17,314.0,311.13,311.29,1181340.0,311.17,314.0,311.13,311.29,1181340.0
2021-12-17 15:55:00,311.3,312.83,310.38,310.39,1380207.0,311.3,312.83,310.38,310.39,1380207.0
2021-12-20 09:30:00,303.61,304.55,299.33,300.72,2145666.0,303.61,304.55,299.33,300.72,2145666.0
2021-12-20 09:35:00,300.5,303.67,300.0,303.6,992676.0,300.5,303.67,300.0,303.6,992676.0
2021-12-20 09:40:00,303.67,305.15,300.4,304.66,1095750.0,303.67,305.15,300.4,304.66,1095750.0
2021-12-20 09:45:00,304.66,305.0,301.06,301.06,603228.0,304.66,305.0,301.06,301.06,603228.0
2021-12-20 09:50:00,301.17,303.82,300.97,303.82,526179.0,301.17,303.82,300.97,303.82,526179.0
2021-12-20 09:55:00,303.67,307.23,303.2,305.01,976527.0,303.67,307.23,303.2,305.01,976527.0
2021-12-20 10:00:00,304.95,305.23,302.81,303.11,599079.0,304.95,305.23,302.81,303.11,599079.0
2021-12-20 10:05:00,303.02,303.9,302.07,302.68,312039.0,303.02,303.9,302.07,302.68,312039.0
2021-12-20 10:10:00,302.48,303.13,301.74,302.76,378603.0,302.48,303.13,301.74,302.76,378603.0
2021-12-20 10:15:00,302.58,304.66,302.5,303.96,467589.0,302.58,304.66,302.5,303.96,467589.0
2021-12-20 10:20:00,304.07,304.45,303.0,303.12,280293.0,304.07,304.45,303.0,303.12,280293.0
2021-12-20 10:25:00,303.05,304.04,302.0,302.01,427932.0,303.05,304.04,302.0,302.01,427932.0
2021-12-20 10:30:00,302.13,302.93,301.6,302.46,455907.0,302.13,302.93,301.6,302.46,455907.0
2021-12-20 10:35:00,302.47,303.61,302.05,302.98,343878.0,302.47,303.61,302.05,302.98,343878.0
2021-12-20 10:40:00,302.98,303.13,302.05,302.8,218394.0,302.98,303.13,302.05,302.8,218394.0
2021-12-20 10:45:00,302.86,302.96,300.86,301.06,435921.0,302.86,302.96,300.86,301.06,435921.0
2021-12-20 10:50:00,301.04,301.39,299.4,300.15,869754.0,301.04,301.39,299.4,300.15,869754.0
2021-12-20 10:55:00,300.1,300.74,298.37,299.39,844476.0,300.1,300.74,298.37,299.39,844476.0
2021-12-20 11:00:00,299.38,300.0,298.37,298.64,586923.0,299.38,300.0,298.37,298.64,586923.0
2021-12-20 11:05:00,298.71,299.33,297.81,299.02,638844.0,298.71,299.33,297.81,299.02,638844.0
2021-12-20 11:10:00,298.99,300.22,298.57,299.52,372396.0,298.99,300.22,298.57,299.52,372396.0
2021-12-20 11:15:00,299.46,300.58,298.73,300.32,313218.0,299.46,300.58,298.73,300.32,313218.0
2021-12-20 11:20:00,300.34,301.47,299.59,301.32,484947.0,300.34,301.47,299.59,301.32,484947.0
2021-12-20 11:25:00,301.32,301.67,299.9,300.47,351453.0,301.32,301.67,299.9,300.47,351453.0
2021-12-20 11:30:00,300.43,301.0,299.42,299.91,269382.0,300.43,301.0,299.42,299.91,269382.0
2021-12-20 11:35:00,299.75,300.38,299.5,299.87,214677.0,299.75,300.38,299.5,299.87,214677.0
2021-12-20 11:40:00,299.8,301.26,299.67,301.0,333918.0,299.8,301.26,299.67,301.0,333918.0
2021-12-20 11:45:00,301.02,301.21,300.33,301.04,193236.0,301.02,301.21,300.33,301.04,193236.0
2021-12-20 11:50:00,300.99,302.83,300.99,302.4,525105.0,300.99,302.83,300.99,302.4,525105.0
2021-12-20 11:55:00,302.26,302.63,301.29,301.99,296334.0,302.26,302.63,301.29,301.99,296334.0
2021-12-20 12:00:00,301.9,302.31,301.17,301.98,274722.0,301.9,302.31,301.17,301.98,274722.0
2021-12-20 12:05:00,301.91,301.98,301.11,301.33,266817.0,301.91,301.98,301.11,301.33,266817.0
2021-12-20 12:10:00,301.48,302.15,300.62,301.4,215844.0,301.48,302.15,300.62,301.4,215844.0
2021-12-20 12:15:00,301.39,303.33,301.26,302.85,450468.0,301.39,303.33,301.26,302.85,450468.0
2021-12-20 12:20:00,302.79,302.85,301.87,302.33,155397.0,302.79,302.85,301.87,302.33,155397.0
2021-12-20 12:25:00,302.25,302.33,301.42,301.84,168213.0,302.25,302.33,301.42,301.84,168213.0
2021-12-20 12:30:00,301.77,301.8,300.81,300.81,204888.0,301.77,301.8,300.81,300.81,204888.0
2021-12-20 12:35:00,300.72,300.73,299.91,300.22,315510.0,300.72,300.73,299.91,300.22,315510.0
2021-12-20 12:40:00,300.2,300.86,300.01,300.65,228159.0,300.2,300.86,300.01,300.65,228159.0
2021-12-20 12:45:00,300.33,300.82,299.99,300.34,168981.0,300.33,300.82,299.99,300.34,168981.0
2021-12-20 12:50:00,300.26,301.23,300.0,300.88,212256.0,300.26,301.23,300.0,300.88,212256.0
2021-12-20 12:55:00,300.78,301.01,299.91,300.29,134415.0,300.78,301.01,299.91,300.29,134415.0
2021-12-20 13:00:00,300.11,300.29,298.89,299.23,323115.0,300.11,300.29,298.89,299.23,323115.0
2021-12-20 13:05:00,299.33,300.28,299.07,300.18,253938.0,299.33,300.28,299.07,300.18,253938.0
2021-12-20 13:10:00,300.18,300.97,299.53,300.73,271200.0,300.18,300.97,299.53,300.73,271200.0
2021-12-20 13:15:00,300.56,301.49,300.17,300.3,226236.0,300.56,301.49,300.17,300.3,226236.0
2021-12-20 13:20:00,300.18,300.54,299.85,300.12,146751.0,300.18,300.54,299.85,300.12,146751.0
2021-12-20 13:25:00,300.17,301.01,300.04,300.41,139626.0,300.17,301.01,300.04,300.41,139626.0
2021-12-20 13:30:00,300.33,300.86,299.71,299.71,154947.0,300.33,300.86,299.71,299.71,154947.0
2021-12-20 13:35:00,299.96,300.85,299.79,300.85,208851.0,299.96,300.85,299.79,300.85,208851.0
2021-12-20 13:40:00,300.86,301.55,300.17,300.28,256239.0,300.86,301.55,300.17,300.28,256239.0
2021-12-20 13:45:00,300.23,300.65,299.92,300.34,133026.0,300.23,300.65,299.92,300.34,133026.0
2021-12-20 13:50:00,300.42,300.42,299.44,299.93,222930.0,300.42,300.42,299.44,299.93,222930.0
2021-12-20 13:55:00,299.85,300.45,299.43,299.85,185154.0,299.85,300.45,299.43,299.85,185154.0
2021-12-20 14:00:00,299.87,300.49,299.74,300.0,138576.0,299.87,300.49,299.74,300.0,138576.0
2021-12-20 14:05:00,300.0,300.8,299.94,300.6,182064.0,300.0,300.8,299.94,300.6,182064.0
2021-12-20 14:10:00,300.59,300.67,300.0,300.01,113217.0,300.59,300.67,300.0,300.01,113217.0
2021-12-20 14:15:00,300.2,301.86,300.2,301.56,333273.0,300.2,301.86,300.2,301.56,333273.0
2021-12-20 14:20:00,301.59,301.67,300.33,300.33,144486.0,301.59,301.67,300.33,300.33,144486.0
2021-12-20 14:25:00,300.29,300.51,299.17,299.4,265017.0,300.29,300.51,299.17,299.4,265017.0
2021-12-20 14:30:00,299.33,299.87,299.0,299.4,176001.0,299.33,299.87,299.0,299.4,176001.0
2021-12-20 14:35:00,299.45,300.0,299.33,299.8,95109.0,299.45,300.0,299.33,299.8,95109.0
2021-12-20 14:40:00,299.82,300.28,299.36,299.95,122790.0,299.82,300.28,299.36,299.95,122790.0
2021-12-20 14:45:00,300.0,300.38,299.7,300.12,119586.0,300.0,300.38,299.7,300.12,119586.0
2021-12-20 14:50:00,300.0,300.73,299.56,300.5,227985.0,300.0,300.73,299.56,300.5,227985.0
2021-12-20 14:55:00,300.33,300.75,299.87,300.26,172317.0,300.33,300.75,299.87,300.26,172317.0
2021-12-20 15:00:00,300.28,301.17,300.28,300.57,220863.0,300.28,301.17,300.28,300.57,220863.0
2021-12-20 15:05:00,300.67,300.94,300.07,300.33,127071.0,300.67,300.94,300.07,300.33,127071.0
2021-12-20 15:10:00,300.27,300.7,299.82,299.9,206259.0,300.27,300.7,299.82,299.9,206259.0
2021-12-20 15:15:00,299.91,300.92,299.91,300.6,138321.0,299.91,300.92,299.91,300.6,138321.0
2021-12-20 15:20:00,300.71,301.48,300.2,300.44,296217.0,300.71,301.48,300.2,300.44,296217.0
2021-12-20 15:25:00,300.41,301.26,300.2,300.93,145320.0,300.41,301.26,300.2,300.93,145320.0
2021-12-20 15:30:00,300.84,301.05,300.3,300.49,173517.0,300.84,301.05,300.3,300.49,173517.0
2021-12-20 15:35:00,300.43,300.51,300.0,300.39,139740.0,300.43,300.51,300.0,300.39,139740.0
2021-12-20 15:40:00,300.33,300.77,299.83,299.87,231189.0,300.33,300.77,299.83,299.87,231189.0
2021-12-20 15:45:00,299.79,300.33,299.17,299.62,408675.0,299.79,300.33,299.17,299.62,408675.0
2021-12-20 15:50:00,299.67,300.66,299.44,299.58,471348.0,299.67,300.66,299.44,299.58,471348.0
2021-12-20 15:55:00,299.66,300.7,299.52,300.03,710976.0,299.66,300.7,299.52,300.03,710976.0
2021-12-21 09:30:00,305.62,306.5,303.55,304.91,1398228.0,305.62,306.5,303.55,304.91,1398228.0
2021-12-21 09:35:00,304.87,307.14,304.5,306.98,1246407.0,304.87,307.14,304.5,306.98,1246407.0
2021-12-21 09:40:00,306.89,307.92,304.58,305.42,1177842.0,306.89,307.92,304.58,305.42,1177842.0
2021-12-21 09:45:00,305.43,305.45,303.33,304.0,826884.0,305.43,305.45,303.33,304.0,826884.0
2021-12-21 09:50:00,304.01,304.96,302.7,302.7,666072.0,304.01,304.96,302.7,302.7,666072.0
2021-12-21 09:55:00,302.7,303.0,301.17,301.38,811284.0,302.7,303.0,301.17,301.38,811284.0
2021-12-21 10:00:00,301.38,302.21,300.83,301.81,702558.0,301.38,302.21,300.83,301.81,702558.0
2021-12-21 10:05:00,301.82,302.63,300.74,300.74,608124.0,301.82,302.63,300.74,300.74,608124.0
2021-12-21 10:10:00,300.7,301.41,300.15,301.22,606360.0,300.7,301.41,300.15,301.22,606360.0
2021-12-21 10:15:00,301.23,302.54,301.04,302.26,613524.0,301.23,302.54,301.04,302.26,613524.0
2021-12-21 10:20:00,302.3,302.33,300.33,300.49,414786.0,302.3,302.33,300.33,300.49,414786.0
2021-12-21 10:25:00,300.4,300.4,297.35,298.13,1017120.0,300.4,300.4,297.35,298.13,1017120.0
2021-12-21 10:30:00,298.09,298.84,295.37,295.47,1000842.0,298.09,298.84,295.37,295.47,1000842.0
2021-12-21 10:35:00,295.37,297.45,295.37,297.21,717330.0,295.37,297.45,295.37,297.21,717330.0
2021-12-21 10:40:00,297.24,298.07,296.95,297.88,445245.0,297.24,298.07,296.95,297.88,445245.0
2021-12-21 10:45:00,297.85,299.0,297.1,298.25,473934.0,297.85,299.0,297.1,298.25,473934.0
2021-12-21 10:50:00,298.31,298.67,297.85,298.36,279990.0,298.31,298.67,297.85,298.36,279990.0
2021-12-21 10:55:00,298.35,299.03,298.1,298.72,312420.0,298.35,299.03,298.1,298.72,312420.0
2021-12-21 11:00:00,298.69,298.89,297.74,298.39,211545.0,298.69,298.89,297.74,298.39,211545.0
2021-12-21 11:05:00,298.34,300.18,298.34,300.13,554160.0,298.34,300.18,298.34,300.13,554160.0
2021-12-21 11:10:00,300.13,300.2,299.24,299.88,458919.0,300.13,300.2,299.24,299.88,458919.0
2021-12-21 11:15:00,299.83,299.96,298.53,298.79,267405.0,299.83,299.96,298.53,298.79,267405.0
2021-12-21 11:20:00,298.88,299.39,298.36,298.72,236616.0,298.88,299.39,298.36,298.72,236616.0
2021-12-21 11:25:00,298.75,299.63,298.68,299.33,200925.0,298.75,299.63,298.68,299.33,200925.0
2021-12-21 11:30:00,299.38,300.0,299.18,299.88,198804.0,299.38,300.0,299.18,299.88,198804.0
2021-12-21 11:35:00,299.93,302.06,299.7,301.96,608580.0,299.93,302.06,299.7,301.96,608580.0
2021-12-21 11:40:00,301.99,302.64,301.59,301.82,510735.0,301.99,302.64,301.59,301.82,510735.0
2021-12-21 11:45:00,301.88,302.08,301.62,302.05,314976.0,301.88,302.08,301.62,302.05,314976.0
2021-12-21 11:50:00,301.95,303.92,301.95,303.81,667158.0,301.95,303.92,301.95,303.81,667158.0
2021-12-21 11:55:00,303.82,304.12,302.55,302.96,532377.0,303.82,304.12,302.55,302.96,532377.0
2021-12-21 12:00:00,302.97,303.54,302.63,302.97,315918.0,302.97,303.54,302.63,302.97,315918.0
2021-12-21 12:05:00,302.85,303.09,302.45,302.87,155568.0,302.85,303.09,302.45,302.87,155568.0
2021-12-21 12:10:00,302.83,304.15,302.77,303.71,298755.0,302.83,304.15,302.77,303.71,298755.0
2021-12-21 12:15:00,303.64,303.96,303.0,303.2,291093.0,303.64,303.96,303.0,303.2,291093.0
2021-12-21 12:20:00,303.22,303.3,302.53,302.74,181797.0,303.22,303.3,302.53,302.74,181797.0
2021-12-21 12:25:00,302.78,303.1,302.4,302.9,174924.0,302.78,303.1,302.4,302.9,174924.0
2021-12-21 12:30:00,302.99,303.26,301.51,301.77,274539.0,302.99,303.26,301.51,301.77,274539.0
2021-12-21 12:35:00,301.72,302.3,301.61,301.98,205008.0,301.72,302.3,301.61,301.98,205008.0
2021-12-21 12:40:00,301.88,302.6,301.67,302.19,212664.0,301.88,302.6,301.67,302.19,212664.0
2021-12-21 12:45:00,302.3,302.68,302.23,302.29,187308.0,302.3,302.68,302.23,302.29,187308.0
2021-12-21 12:50:00,302.31,302.69,301.76,302.5,267567.0,302.31,302.69,301.76,302.5,267567.0
2021-12-21 12:55:00,302.56,304.59,302.52,304.59,436911.0,302.56,304.59,302.52,304.59,436911.0
2021-12-21 13:00:00,304.53,305.74,304.53,305.25,689457.0,304.53,305.74,304.53,305.25,689457.0
2021-12-21 13:05:00,305.33,305.38,304.39,304.96,321579.0,305.33,305.38,304.39,304.96,321579.0
2021-12-21 13:10:00,304.98,305.04,304.56,304.93,315159.0,304.98,305.04,304.56,304.93,315159.0
2021-12-21 13:15:00,304.96,306.25,304.84,306.06,462738.0,304.96,306.25,304.84,306.06,462738.0
2021-12-21 13:20:00,306.11,306.66,306.06,306.43,422406.0,306.11,306.66,306.06,306.43,422406.0
2021-12-21 13:25:00,306.45,306.96,306.07,306.83,469728.0,306.45,306.96,306.07,306.83,469728.0
2021-12-21 13:30:00,306.93,310.43,306.84,310.33,1129521.0,306.93,310.43,306.84,310.33,1129521.0
2021-12-21 13:35:00,310.25,312.2,309.89,310.3,1022106.0,310.25,312.2,309.89,310.3,1022106.0
2021-12-21 13:40:00,310.23,311.11,309.68,310.09,607797.0,310.23,311.11,309.68,310.09,607797.0
2021-12-21 13:45:00,310.17,310.84,309.4,310.4,566394.0,310.17,310.84,309.4,310.4,566394.0
2021-12-21 13:50:00,310.37,310.6,309.26,309.29,450927.0,310.37,310.6,309.26,309.29,450927.0
2021-12-21 13:55:00,309.43,309.87,309.12,309.38,335994.0,309.43,309.87,309.12,309.38,335994.0
2021-12-21 14:00:00,309.43,310.17,308.97,309.54,494520.0,309.43,310.17,308.97,309.54,494520.0
2021-12-21 14:05:00,309.42,310.31,308.74,309.01,409587.0,309.42,310.31,308.74,309.01,409587.0
2021-12-21 14:10:00,308.98,309.81,308.77,309.61,362976.0,308.98,309.81,308.77,309.61,362976.0
2021-12-21 14:15:00,309.69,311.14,309.44,310.41,605808.0,309.69,311.14,309.44,310.41,605808.0
2021-12-21 14:20:00,310.46,311.0,309.9,309.95,294123.0,310.46,311.0,309.9,309.95,294123.0
2021-12-21 14:25:00,309.99,310.97,309.99,310.22,365751.0,309.99,310.97,309.99,310.22,365751.0
2021-12-21 14:30:00,310.24,311.66,310.24,310.84,574419.0,310.24,311.66,310.24,310.84,574419.0
2021-12-21 14:35:00,310.83,310.9,309.85,309.85,200739.0,310.83,310.9,309.85,309.85,200739.0
2021-12-21 14:40:00,310.05,310.54,309.41,309.79,287223.0,310.05,310.54,309.41,309.79,287223.0
2021-12-21 14:45:00,309.68,310.98,309.62,310.7,288153.0,309.68,310.98,309.62,310.7,288153.0
2021-12-21 14:50:00,310.79,311.23,310.42,310.77,275511.0,310.79,311.23,310.42,310.77,275511.0
2021-12-21 14:55:00,310.73,311.33,310.72,311.11,276168.0,310.73,311.33,310.72,311.11,276168.0
2021-12-21 15:00:00,311.11,312.38,310.89,312.33,612849.0,311.11,312.38,310.89,312.33,612849.0
2021-12-21 15:05:00,312.33,312.41,311.15,311.26,334161.0,312.33,312.41,311.15,311.26,334161.0
2021-12-21 15:10:00,311.28,311.79,310.57,310.67,268401.0,311.28,311.79,310.57,310.67,268401.0
2021-12-21 15:15:00,310.67,311.03,310.33,310.43,246945.0,310.67,311.03,310.33,310.43,246945.0
2021-12-21 15:20:00,310.51,310.74,309.57,309.68,369681.0,310.51,310.74,309.57,309.68,369681.0
2021-12-21 15:25:00,309.75,310.43,309.68,309.89,307782.0,309.75,310.43,309.68,309.89,307782.0
2021-12-21 15:30:00,309.83,311.5,309.75,311.12,395853.0,309.83,311.5,309.75,311.12,395853.0
2021-12-21 15:35:00,311.19,311.95,310.77,311.49,403599.0,311.19,311.95,310.77,311.49,403599.0
2021-12-21 15:40:00,311.5,311.62,310.56,310.73,265491.0,311.5,311.62,310.56,310.73,265491.0
2021-12-21 15:45:00,310.74,311.2,310.27,310.68,326178.0,310.74,311.2,310.27,310.68,326178.0
2021-12-21 15:50:00,310.67,311.88,310.6,311.67,565884.0,310.67,311.88,310.6,311.67,565884.0
2021-12-21 15:55:00,311.7,313.17,311.4,312.8,1023723.0,311.7,313.17,311.4,312.8,1023723.0
2021-12-22 09:30:00,321.89,325.33,319.02,324.24,3154455.0,321.89,325.33,319.02,324.24,3154455.0
2021-12-22 09:35:00,324.36,326.45,322.92,325.94,2027682.0,324.36,326.45,322.92,325.94,2027682.0
2021-12-22 09:40:00,325.91,326.66,323.68,326.56,1258284.0,325.91,326.66,323.68,326.56,1258284.0
2021-12-22 09:45:00,326.58,327.59,325.44,326.27,1406484.0,326.58,327.59,325.44,326.27,1406484.0
2021-12-22 09:50:00,326.27,328.37,325.4,328.25,1240797.0,326.27,328.37,325.4,328.25,1240797.0
2021-12-22 09:55:00,328.32,328.33,327.05,327.69,813720.0,328.32,328.33,327.05,327.69,813720.0
2021-12-22 10:00:00,327.77,328.93,325.83,326.32,1049313.0,327.77,328.93,325.83,326.32,1049313.0
2021-12-22 10:05:00,326.33,327.46,325.19,327.33,956892.0,326.33,327.46,325.19,327.33,956892.0
2021-12-22 10:10:00,327.29,327.67,325.78,326.76,567660.0,327.29,327.67,325.78,326.76,567660.0
2021-12-22 10:15:00,326.83,328.39,326.67,327.98,822459.0,326.83,328.39,326.67,327.98,822459.0
2021-12-22 10:20:00,327.97,328.59,326.63,327.75,465645.0,327.97,328.59,326.63,327.75,465645.0
2021-12-22 10:25:00,327.82,328.77,327.07,327.34,598851.0,327.82,328.77,327.07,327.34,598851.0
2021-12-22 10:30:00,327.35,329.31,327.34,328.51,740043.0,327.35,329.31,327.34,328.51,740043.0
2021-12-22 10:35:00,328.46,330.11,327.73,329.77,850089.0,328.46,330.11,327.73,329.77,850089.0
2021-12-22 10:40:00,329.8,330.35,329.53,329.58,571026.0,329.8,330.35,329.53,329.58,571026.0
2021-12-22 10:45:00,329.62,331.13,329.55,331.11,695496.0,329.62,331.13,329.55,331.11,695496.0
2021-12-22 10:50:00,331.13,331.96,330.72,331.46,994248.0,331.13,331.96,330.72,331.46,994248.0
2021-12-22 10:55:00,331.4,333.27,331.05,332.86,1377210.0,331.4,333.27,331.05,332.86,1377210.0
2021-12-22 11:00:00,332.88,335.12,332.44,334.34,1701552.0,332.88,335.12,332.44,334.34,1701552.0
2021-12-22 11:05:00,334.34,337.96,334.13,337.95,1690800.0,334.34,337.96,334.13,337.95,1690800.0
2021-12-22 11:10:00,337.95,338.55,336.25,337.22,1433946.0,337.95,338.55,336.25,337.22,1433946.0
2021-12-22 11:15:00,337.08,337.66,335.35,335.54,845049.0,337.08,337.66,335.35,335.54,845049.0
2021-12-22 11:20:00,335.5,336.8,335.5,335.89,703848.0,335.5,336.8,335.5,335.89,703848.0
2021-12-22 11:25:00,335.86,337.21,335.33,336.94,719274.0,335.86,337.21,335.33,336.94,719274.0
2021-12-22 11:30:00,336.97,337.16,336.05,336.83,542853.0,336.97,337.16,336.05,336.83,542853.0
2021-12-22 11:35:00,336.81,336.81,335.01,335.6,506271.0,336.81,336.81,335.01,335.6,506271.0
2021-12-22 11:40:00,335.66,336.1,335.2,335.33,336219.0,335.66,336.1,335.2,335.33,336219.0
2021-12-22 11:45:00,335.41,335.48,334.0,334.54,784149.0,335.41,335.48,334.0,334.54,784149.0
2021-12-22 11:50:00,334.54,335.66,334.38,335.58,488232.0,334.54,335.66,334.38,335.58,488232.0
2021-12-22 11:55:00,335.59,335.76,334.98,335.05,245691.0,335.59,335.76,334.98,335.05,245691.0
2021-12-22 12:00:00,335.13,336.58,335.05,336.48,522666.0,335.13,336.58,335.05,336.48,522666.0
2021-12-22 12:05:00,336.47,336.75,335.95,336.19,345210.0,336.47,336.75,335.95,336.19,345210.0
2021-12-22 12:10:00,336.23,336.28,335.17,335.44,298476.0,336.23,336.28,335.17,335.44,298476.0
2021-12-22 12:15:00,335.41,335.99,334.97,335.59,284274.0,335.41,335.99,334.97,335.59,284274.0
2021-12-22 12:20:00,335.57,335.7,334.41,334.47,229266.0,335.57,335.7,334.41,334.47,229266.0
2021-12-22 12:25:00,334.47,334.99,334.33,334.81,240189.0,334.47,334.99,334.33,334.81,240189.0
2021-12-22 12:30:00,334.76,335.44,334.5,335.21,232767.0,334.76,335.44,334.5,335.21,232767.0
2021-12-22 12:35:00,335.16,335.21,333.55,333.83,282501.0,335.16,335.21,333.55,333.83,282501.0
2021-12-22 12:40:00,333.79,334.3,332.74,333.77,649605.0,333.79,334.3,332.74,333.77,649605.0
2021-12-22 12:45:00,333.68,333.72,332.87,333.01,321720.0,333.68,333.72,332.87,333.01,321720.0
2021-12-22 12:50:00,333.02,333.79,331.95,332.0,504924.0,333.02,333.79,331.95,332.0,504924.0
2021-12-22 12:55:00,331.95,332.26,331.17,332.07,641880.0,331.95,332.26,331.17,332.07,641880.0
2021-12-22 13:00:00,332.06,332.62,331.62,332.43,396183.0,332.06,332.62,331.62,332.43,396183.0
2021-12-22 13:05:00,332.36,333.48,331.93,333.26,431610.0,332.36,333.48,331.93,333.26,431610.0
2021-12-22 13:10:00,333.28,333.44,331.76,332.1,315126.0,333.28,333.44,331.76,332.1,315126.0
2021-12-22 13:15:00,332.1,332.4,331.26,331.85,341970.0,332.1,332.4,331.26,331.85,341970.0
2021-12-22 13:20:00,332.01,332.22,331.57,331.75,172809.0,332.01,332.22,331.57,331.75,172809.0
2021-12-22 13:25:00,331.67,332.37,331.2,331.78,309537.0,331.67,332.37,331.2,331.78,309537.0
2021-12-22 13:30:00,331.83,332.82,331.72,332.29,242337.0,331.83,332.82,331.72,332.29,242337.0
2021-12-22 13:35:00,332.29,332.3,330.37,330.73,440784.0,332.29,332.3,330.37,330.73,440784.0
2021-12-22 13:40:00,330.75,331.17,329.63,330.97,676758.0,330.75,331.17,329.63,330.97,676758.0
2021-12-22 13:45:00,330.84,331.47,330.1,330.77,346614.0,330.84,331.47,330.1,330.77,346614.0
2021-12-22 13:50:00,330.64,331.29,330.52,331.02,206874.0,330.64,331.29,330.52,331.02,206874.0
2021-12-22 13:55:00,330.98,332.18,330.86,332.05,390801.0,330.98,332.18,330.86,332.05,390801.0
2021-12-22 14:00:00,332.1,333.0,331.14,332.78,436380.0,332.1,333.0,331.14,332.78,436380.0
2021-12-22 14:05:00,332.84,334.13,332.71,333.0,664506.0,332.84,334.13,332.71,333.0,664506.0
2021-12-22 14:10:00,332.94,333.08,332.27,332.7,327294.0,332.94,333.08,332.27,332.7,327294.0
2021-12-22 14:15:00,332.75,333.48,332.23,332.54,316974.0,332.75,333.48,332.23,332.54,316974.0
2021-12-22 14:20:00,332.54,333.5,332.45,333.16,318087.0,332.54,333.5,332.45,333.16,318087.0
2021-12-22 14:25:00,333.1,333.52,331.33,331.59,507354.0,333.1,333.52,331.33,331.59,507354.0
2021-12-22 14:30:00,331.7,333.25,331.67,332.55,401001.0,331.7,333.25,331.67,332.55,401001.0
2021-12-22 14:35:00,332.51,333.43,332.2,333.22,284343.0,332.51,333.43,332.2,333.22,284343.0
2021-12-22 14:40:00,333.27,333.92,332.67,332.79,386841.0,333.27,333.92,332.67,332.79,386841.0
2021-12-22 14:45:00,332.68,333.21,332.67,333.07,113700.0,332.68,333.21,332.67,333.07,113700.0
2021-12-22 14:50:00,333.04,335.11,333.04,334.51,771942.0,333.04,335.11,333.04,334.51,771942.0
2021-12-22 14:55:00,334.65,335.42,334.5,334.85,595392.0,334.65,335.42,334.5,334.85,595392.0
2021-12-22 15:00:00,335.06,335.62,334.25,334.5,435789.0,335.06,335.62,334.25,334.5,435789.0
2021-12-22 15:05:00,334.55,335.4,334.4,334.53,246021.0,334.55,335.4,334.4,334.53,246021.0
2021-12-22 15:10:00,334.55,335.11,334.5,334.77,148269.0,334.55,335.11,334.5,334.77,148269.0
2021-12-22 15:15:00,334.79,335.15,333.76,333.76,344652.0,334.79,335.15,333.76,333.76,344652.0
2021-12-22 15:20:00,333.78,333.95,333.0,333.63,353859.0,333.78,333.95,333.0,333.63,353859.0
2021-12-22 15:25:00,333.67,334.31,333.48,334.01,258606.0,333.67,334.31,333.48,334.01,258606.0
2021-12-22 15:30:00,334.0,334.62,333.89,333.98,283680.0,334.0,334.62,333.89,333.98,283680.0
2021-12-22 15:35:00,333.91,336.0,333.91,335.63,628776.0,333.91,336.0,333.91,335.63,628776.0
2021-12-22 15:40:00,335.61,335.61,333.84,334.1,533304.0,335.61,335.61,333.84,334.1,533304.0
2021-12-22 15:45:00,334.11,335.0,333.92,334.49,503298.0,334.11,335.0,333.92,334.49,503298.0
2021-12-22 15:50:00,334.62,336.46,334.62,336.3,816327.0,334.62,336.46,334.62,336.3,816327.0
2021-12-22 15:55:00,336.35,336.71,336.01,336.21,1324755.0,336.35,336.71,336.01,336.21,1324755.0
2021-12-23 09:30:00,335.6,338.16,333.62,337.44,1843131.0,335.6,338.16,333.62,337.44,1843131.0
2021-12-23 09:35:00,337.38,337.55,334.26,334.76,850551.0,337.38,337.55,334.26,334.76,850551.0
2021-12-23 09:40:00,334.73,335.0,332.52,334.05,854394.0,334.73,335.0,332.52,334.05,854394.0
2021-12-23 09:45:00,334.05,337.9,332.68,337.01,1169343.0,334.05,337.9,332.68,337.01,1169343.0
2021-12-23 09:50:00,336.91,338.04,335.69,335.75,740079.0,336.91,338.04,335.69,335.75,740079.0
2021-12-23 09:55:00,335.69,336.59,334.72,335.84,515712.0,335.69,336.59,334.72,335.84,515712.0
2021-12-23 10:00:00,335.82,337.63,335.47,336.72,549909.0,335.82,337.63,335.47,336.72,549909.0
2021-12-23 10:05:00,336.72,338.67,336.37,337.86,755367.0,336.72,338.67,336.37,337.86,755367.0
2021-12-23 10:10:00,337.83,339.38,337.67,338.59,835257.0,337.83,339.38,337.67,338.59,835257.0
2021-12-23 10:15:00,338.71,340.09,338.4,339.72,647181.0,338.71,340.09,338.4,339.72,647181.0
2021-12-23 10:20:00,339.86,342.27,339.67,341.59,1206990.0,339.86,342.27,339.67,341.59,1206990.0
2021-12-23 10:25:00,341.6,343.83,341.13,343.71,1489161.0,341.6,343.83,341.13,343.71,1489161.0
2021-12-23 10:30:00,343.8,343.85,341.67,342.67,888510.0,343.8,343.85,341.67,342.67,888510.0
2021-12-23 10:35:00,342.6,343.66,342.3,343.09,673914.0,342.6,343.66,342.3,343.09,673914.0
2021-12-23 10:40:00,342.93,344.67,342.74,344.52,860895.0,342.93,344.67,342.74,344.52,860895.0
2021-12-23 10:45:00,344.43,346.62,344.19,346.62,1199715.0,344.43,346.62,344.19,346.62,1199715.0
2021-12-23 10:50:00,346.61,347.18,345.83,346.23,1084404.0,346.61,347.18,345.83,346.23,1084404.0
2021-12-23 10:55:00,346.23,347.74,345.7,347.56,848637.0,346.23,347.74,345.7,347.56,848637.0
2021-12-23 11:00:00,347.6,349.3,347.39,348.39,1287102.0,347.6,349.3,347.39,348.39,1287102.0
2021-12-23 11:05:00,348.3,349.24,346.78,347.35,1023027.0,348.3,349.24,346.78,347.35,1023027.0
2021-12-23 11:10:00,347.46,347.67,346.92,347.22,531183.0,347.46,347.67,346.92,347.22,531183.0
2021-12-23 11:15:00,347.23,348.27,347.23,348.08,471648.0,347.23,348.27,347.23,348.08,471648.0
2021-12-23 11:20:00,348.12,348.31,347.14,347.89,378207.0,348.12,348.31,347.14,347.89,378207.0
2021-12-23 11:25:00,347.89,349.16,347.67,348.87,791598.0,347.89,349.16,347.67,348.87,791598.0
2021-12-23 11:30:00,348.92,350.0,348.72,349.52,797901.0,348.92,350.0,348.72,349.52,797901.0
2021-12-23 11:35:00,349.47,349.79,348.5,348.71,494496.0,349.47,349.79,348.5,348.71,494496.0
2021-12-23 11:40:00,348.7,349.79,348.17,349.5,423258.0,348.7,349.79,348.17,349.5,423258.0
2021-12-23 11:45:00,349.52,351.58,349.3,351.5,956400.0,349.52,351.58,349.3,351.5,956400.0
2021-12-23 11:50:00,351.54,351.94,350.63,351.21,868656.0,351.54,351.94,350.63,351.21,868656.0
2021-12-23 11:55:00,351.3,351.73,350.9,351.57,473955.0,351.3,351.73,350.9,351.57,473955.0
2021-12-23 12:00:00,351.65,353.26,351.18,353.04,1010769.0,351.65,353.26,351.18,353.04,1010769.0
2021-12-23 12:05:00,353.12,356.25,353.07,356.08,1527321.0,353.12,356.25,353.07,356.08,1527321.0
2021-12-23 12:10:00,356.02,356.37,354.55,356.03,1002954.0,356.02,356.37,354.55,356.03,1002954.0
2021-12-23 12:15:00,356.14,356.29,354.0,354.88,918546.0,356.14,356.29,354.0,354.88,918546.0
2021-12-23 12:20:00,354.9,355.63,354.37,354.85,448335.0,354.9,355.63,354.37,354.85,448335.0
2021-12-23 12:25:00,354.8,354.96,351.71,352.85,939615.0,354.8,354.96,351.71,352.85,939615.0
2021-12-23 12:30:00,352.87,354.09,352.5,353.11,563622.0,352.87,354.09,352.5,353.11,563622.0
2021-12-23 12:35:00,353.08,353.74,352.03,353.68,390621.0,353.08,353.74,352.03,353.68,390621.0
2021-12-23 12:40:00,353.73,355.5,353.54,355.26,763908.0,353.73,355.5,353.54,355.26,763908.0
2021-12-23 12:45:00,355.21,355.28,353.83,354.5,367563.0,355.21,355.28,353.83,354.5,367563.0
2021-12-23 12:50:00,354.5,355.21,353.37,354.44,349752.0,354.5,355.21,353.37,354.44,349752.0
2021-12-23 12:55:00,354.42,355.0,353.83,354.71,292872.0,354.42,355.0,353.83,354.71,292872.0
2021-12-23 13:00:00,354.7,355.0,353.79,354.32,339009.0,354.7,355.0,353.79,354.32,339009.0
2021-12-23 13:05:00,354.32,354.33,352.53,353.46,390978.0,354.32,354.33,352.53,353.46,390978.0
2021-12-23 13:10:00,353.41,353.97,352.86,353.53,278928.0,353.41,353.97,352.86,353.53,278928.0
2021-12-23 13:15:00,353.52,355.63,353.35,354.67,480969.0,353.52,355.63,353.35,354.67,480969.0
2021-12-23 13:20:00,354.53,356.26,354.48,355.72,635706.0,354.53,356.26,354.48,355.72,635706.0
2021-12-23 13:25:00,355.84,356.0,355.04,355.72,325887.0,355.84,356.0,355.04,355.72,325887.0
2021-12-23 13:30:00,355.52,356.33,355.1,355.54,414375.0,355.52,356.33,355.1,355.54,414375.0
2021-12-23 13:35:00,355.37,355.78,354.64,355.03,192957.0,355.37,355.78,354.64,355.03,192957.0
2021-12-23 13:40:00,355.15,355.6,354.9,355.01,186249.0,355.15,355.6,354.9,355.01,186249.0
2021-12-23 13:45:00,355.1,355.22,354.17,354.99,197907.0,355.1,355.22,354.17,354.99,197907.0
2021-12-23 13:50:00,354.97,355.67,354.92,355.24,278385.0,354.97,355.67,354.92,355.24,278385.0
2021-12-23 13:55:00,355.33,355.8,355.0,355.49,292800.0,355.33,355.8,355.0,355.49,292800.0
2021-12-23 14:00:00,355.51,356.66,355.44,356.21,506055.0,355.51,356.66,355.44,356.21,506055.0
2021-12-23 14:05:00,356.17,357.66,356.11,357.19,963642.0,356.17,357.66,356.11,357.19,963642.0
2021-12-23 14:10:00,357.28,357.47,356.73,357.22,348600.0,357.28,357.47,356.73,357.22,348600.0
2021-12-23 14:15:00,357.22,357.43,355.4,355.73,512232.0,357.22,357.43,355.4,355.73,512232.0
2021-12-23 14:20:00,355.84,356.7,355.39,356.17,296502.0,355.84,356.7,355.39,356.17,296502.0
2021-12-23 14:25:00,356.38,356.87,355.5,355.91,262155.0,356.38,356.87,355.5,355.91,262155.0
2021-12-23 14:30:00,355.98,356.35,355.19,355.57,310104.0,355.98,356.35,355.19,355.57,310104.0
2021-12-23 14:35:00,355.66,355.73,354.45,354.75,292350.0,355.66,355.73,354.45,354.75,292350.0
2021-12-23 14:40:00,354.6,355.32,354.6,355.07,217548.0,354.6,355.32,354.6,355.07,217548.0
2021-12-23 14:45:00,355.17,355.23,354.2,354.45,328416.0,355.17,355.23,354.2,354.45,328416.0
2021-12-23 14:50:00,354.55,355.0,354.03,354.11,277176.0,354.55,355.0,354.03,354.11,277176.0
2021-12-23 14:55:00,354.05,355.83,354.05,355.82,523458.0,354.05,355.83,354.05,355.82,523458.0
2021-12-23 15:00:00,355.76,356.22,354.53,354.73,387480.0,355.76,356.22,354.53,354.73,387480.0
2021-12-23 15:05:00,354.76,355.33,354.48,354.81,216891.0,354.76,355.33,354.48,354.81,216891.0
2021-12-23 15:10:00,354.77,355.67,354.57,354.87,256374.0,354.77,355.67,354.57,354.87,256374.0
2021-12-23 15:15:00,354.78,355.38,354.54,354.81,281373.0,354.78,355.38,354.54,354.81,281373.0
2021-12-23 15:20:00,354.83,354.88,353.04,353.11,544053.0,354.83,354.88,353.04,353.11,544053.0
2021-12-23 15:25:00,353.11,353.8,352.83,353.03,440367.0,353.11,353.8,352.83,353.03,440367.0
2021-12-23 15:30:00,353.04,353.32,352.83,353.0,385746.0,353.04,353.32,352.83,353.0,385746.0
2021-12-23 15:35:00,353.0,354.44,352.89,354.36,580311.0,353.0,354.44,352.89,354.36,580311.0
2021-12-23 15:40:00,354.4,355.3,354.29,354.93,727389.0,354.4,355.3,354.29,354.93,727389.0
2021-12-23 15:45:00,354.93,355.54,354.8,355.53,663009.0,354.93,355.54,354.8,355.53,663009.0
2021-12-23 15:50:00,355.53,356.45,355.34,356.12,841551.0,355.53,356.45,355.34,356.12,841551.0
2021-12-23 15:55:00,356.16,356.33,355.6,355.82,1383228.0,356.16,356.33,355.6,355.82,1383228.0
2021-12-27 09:30:00,357.81,361.3,356.9,361.26,2037132.0,357.81,361.3,356.9,361.26,2037132.0
2021-12-27 09:35:00,361.31,366.33,361.2,362.85,1884186.0,361.31,366.33,361.2,362.85,1884186.0
2021-12-27 09:40:00,362.92,365.42,362.12,363.52,1095264.0,362.92,365.42,362.12,363.52,1095264.0
2021-12-27 09:45:00,363.48,363.91,359.44,361.16,998538.0,363.48,363.91,359.44,361.16,998538.0
2021-12-27 09:50:00,361.04,362.45,359.81,360.39,744663.0,361.04,362.45,359.81,360.39,744663.0
2021-12-27 09:55:00,360.22,364.56,360.04,364.09,841131.0,360.22,364.56,360.04,364.09,841131.0
2021-12-27 10:00:00,364.1,364.88,362.33,364.33,627081.0,364.1,364.88,362.33,364.33,627081.0
2021-12-27 10:05:00,364.27,367.41,363.33,365.66,1017024.0,364.27,367.41,363.33,365.66,1017024.0
2021-12-27 10:10:00,365.66,367.67,365.25,367.48,1040769.0,365.66,367.67,365.25,367.48,1040769.0
2021-12-27 10:15:00,367.33,367.63,365.34,366.74,609081.0,367.33,367.63,365.34,366.74,609081.0
2021-12-27 10:20:00,366.74,369.66,366.03,368.96,1056858.0,366.74,369.66,366.03,368.96,1056858.0
2021-12-27 10:25:00,368.92,370.0,368.25,369.63,628419.0,368.92,370.0,368.25,369.63,628419.0
2021-12-27 10:30:00,369.67,371.09,368.9,371.06,751119.0,369.67,371.09,368.9,371.06,751119.0
2021-12-27 10:35:00,371.02,371.07,370.12,370.53,497706.0,371.02,371.07,370.12,370.53,497706.0
2021-12-27 10:40:00,370.43,370.44,369.07,369.13,572487.0,370.43,370.44,369.07,369.13,572487.0
2021-12-27 10:45:00,369.16,369.58,368.01,369.1,597888.0,369.16,369.58,368.01,369.1,597888.0
2021-12-27 10:50:00,369.09,369.83,368.5,369.46,380832.0,369.09,369.83,368.5,369.46,380832.0
2021-12-27 10:55:00,369.47,370.54,369.47,369.96,541089.0,369.47,370.54,369.47,369.96,541089.0
2021-12-27 11:00:00,370.07,370.21,368.83,369.17,346311.0,370.07,370.21,368.83,369.17,346311.0
2021-12-27 11:05:00,369.09,369.1,367.56,368.18,423729.0,369.09,369.1,367.56,368.18,423729.0
2021-12-27 11:10:00,368.32,368.53,367.62,368.3,246513.0,368.32,368.53,367.62,368.3,246513.0
2021-12-27 11:15:00,368.4,369.13,367.67,367.79,396330.0,368.4,369.13,367.67,367.79,396330.0
2021-12-27 11:20:00,367.83,367.83,366.64,366.97,544821.0,367.83,367.83,366.64,366.97,544821.0
2021-12-27 11:25:00,367.03,368.84,366.7,368.76,590223.0,367.03,368.84,366.7,368.76,590223.0
2021-12-27 11:30:00,368.78,369.67,368.42,368.99,490479.0,368.78,369.67,368.42,368.99,490479.0
2021-12-27 11:35:00,369.08,369.17,367.41,368.03,331281.0,369.08,369.17,367.41,368.03,331281.0
2021-12-27 11:40:00,367.96,368.78,367.67,368.09,237948.0,367.96,368.78,367.67,368.09,237948.0
2021-12-27 11:45:00,368.27,368.95,368.01,368.73,208107.0,368.27,368.95,368.01,368.73,208107.0
2021-12-27 11:50:00,368.77,368.89,368.34,368.66,165279.0,368.77,368.89,368.34,368.66,165279.0
2021-12-27 11:55:00,368.59,370.87,368.59,370.87,751752.0,368.59,370.87,368.59,370.87,751752.0
2021-12-27 12:00:00,370.84,372.33,370.76,371.05,880620.0,370.84,372.33,370.76,371.05,880620.0
2021-12-27 12:05:00,371.13,371.9,370.88,371.33,393828.0,371.13,371.9,370.88,371.33,393828.0
2021-12-27 12:10:00,371.23,371.96,371.03,371.4,323460.0,371.23,371.96,371.03,371.4,323460.0
2021-12-27 12:15:00,371.33,371.37,370.2,370.54,296112.0,371.33,371.37,370.2,370.54,296112.0
2021-12-27 12:20:00,370.55,371.66,370.33,371.56,353082.0,370.55,371.66,370.33,371.56,353082.0
2021-12-27 12:25:00,371.5,371.6,371.04,371.09,158730.0,371.5,371.6,371.04,371.09,158730.0
2021-12-27 12:30:00,371.0,371.26,370.67,370.93,219288.0,371.0,371.26,370.67,370.93,219288.0
2021-12-27 12:35:00,370.96,371.22,370.67,370.98,137508.0,370.96,371.22,370.67,370.98,137508.0
2021-12-27 12:40:00,371.0,371.14,368.83,370.6,561585.0,371.0,371.14,368.83,370.6,561585.0
2021-12-27 12:45:00,370.58,371.0,369.71,370.16,290580.0,370.58,371.0,369.71,370.16,290580.0
2021-12-27 12:50:00,370.2,371.33,369.93,370.67,322968.0,370.2,371.33,369.93,370.67,322968.0
2021-12-27 12:55:00,370.64,370.98,370.33,370.85,162651.0,370.64,370.98,370.33,370.85,162651.0
2021-12-27 13:00:00,370.84,371.13,369.8,370.03,146619.0,370.84,371.13,369.8,370.03,146619.0
2021-12-27 13:05:00,370.16,370.77,369.94,370.25,158694.0,370.16,370.77,369.94,370.25,158694.0
2021-12-27 13:10:00,370.17,370.92,369.88,370.79,154869.0,370.17,370.92,369.88,370.79,154869.0
2021-12-27 13:15:00,370.79,371.59,370.5,370.59,320481.0,370.79,371.59,370.5,370.59,320481.0
2021-12-27 13:20:00,370.59,371.14,370.42,370.86,153456.0,370.59,371.14,370.42,370.86,153456.0
2021-12-27 13:25:00,370.84,370.87,370.48,370.81,92373.0,370.84,370.87,370.48,370.81,92373.0
2021-12-27 13:30:00,370.83,370.99,369.54,370.09,267606.0,370.83,370.99,369.54,370.09,267606.0
2021-12-27 13:35:00,370.14,370.45,369.21,369.53,274110.0,370.14,370.45,369.21,369.53,274110.0
2021-12-27 13:40:00,369.61,369.88,368.5,368.8,269601.0,369.61,369.88,368.5,368.8,269601.0
2021-12-27 13:45:00,368.69,369.57,368.6,369.05,222579.0,368.69,369.57,368.6,369.05,222579.0
2021-12-27 13:50:00,369.18,369.55,369.06,369.27,115881.0,369.18,369.55,369.06,369.27,115881.0
2021-12-27 13:55:00,369.32,369.67,368.9,369.61,186540.0,369.32,369.67,368.9,369.61,186540.0
2021-12-27 14:00:00,369.67,370.83,369.14,370.65,314445.0,369.67,370.83,369.14,370.65,314445.0
2021-12-27 14:05:00,370.67,370.89,369.75,369.93,315852.0,370.67,370.89,369.75,369.93,315852.0
2021-12-27 14:10:00,369.92,370.17,369.52,369.78,145611.0,369.92,370.17,369.52,369.78,145611.0
2021-12-27 14:15:00,369.83,370.07,369.24,369.65,193677.0,369.83,370.07,369.24,369.65,193677.0
2021-12-27 14:20:00,369.74,369.83,369.1,369.37,101238.0,369.74,369.83,369.1,369.37,101238.0
2021-12-27 14:25:00,369.26,369.76,368.74,369.17,156951.0,369.26,369.76,368.74,369.17,156951.0
2021-12-27 14:30:00,369.25,369.48,369.0,369.42,96990.0,369.25,369.48,369.0,369.42,96990.0
2021-12-27 14:35:00,369.44,369.67,369.05,369.57,139155.0,369.44,369.67,369.05,369.57,139155.0
2021-12-27 14:40:00,369.51,370.03,369.17,369.25,190563.0,369.51,370.03,369.17,369.25,190563.0
2021-12-27 14:45:00,369.18,369.61,368.34,369.38,237168.0,369.18,369.61,368.34,369.38,237168.0
2021-12-27 14:50:00,369.48,369.52,368.15,369.0,197016.0,369.48,369.52,368.15,369.0,197016.0
2021-12-27 14:55:00,368.91,369.06,368.17,368.7,155088.0,368.91,369.06,368.17,368.7,155088.0
2021-12-27 15:00:00,368.81,368.82,365.87,365.88,578010.0,368.81,368.82,365.87,365.88,578010.0
2021-12-27 15:05:00,365.92,367.51,365.88,367.37,460365.0,365.92,367.51,365.88,367.37,460365.0
2021-12-27 15:10:00,367.32,367.46,366.24,366.76,225171.0,367.32,367.46,366.24,366.76,225171.0
2021-12-27 15:15:00,366.96,367.0,365.71,365.75,313758.0,366.96,367.0,365.71,365.75,313758.0
2021-12-27 15:20:00,365.71,365.72,363.87,364.67,768432.0,365.71,365.72,363.87,364.67,768432.0
2021-12-27 15:25:00,364.62,365.62,364.45,364.88,332139.0,364.62,365.62,364.45,364.88,332139.0
2021-12-27 15:30:00,364.84,365.6,364.6,364.85,239811.0,364.84,365.6,364.6,364.85,239811.0
2021-12-27 15:35:00,364.92,364.95,362.75,363.11,601260.0,364.92,364.95,362.75,363.11,601260.0
2021-12-27 15:40:00,363.18,364.83,362.53,364.63,712398.0,363.18,364.83,362.53,364.63,712398.0
2021-12-27 15:45:00,364.59,364.86,364.0,364.51,387642.0,364.59,364.86,364.0,364.51,387642.0
2021-12-27 15:50:00,364.59,364.76,363.83,364.35,467262.0,364.59,364.76,363.83,364.35,467262.0
2021-12-27 15:55:00,364.46,365.02,364.26,364.61,717801.0,364.46,365.02,364.26,364.61,717801.0
2021-12-28 09:30:00,369.83,373.0,366.26,367.44,2303259.0,369.83,373.0,366.26,367.44,2303259.0
2021-12-28 09:35:00,367.67,369.63,363.08,363.3,1357707.0,367.67,369.63,363.08,363.3,1357707.0
2021-12-28 09:40:00,363.29,368.02,363.15,367.57,1141269.0,363.29,368.02,363.15,367.57,1141269.0
2021-12-28 09:45:00,367.42,369.59,366.09,367.14,800847.0,367.42,369.59,366.09,367.14,800847.0
2021-12-28 09:50:00,367.21,367.73,365.19,366.33,551148.0,367.21,367.73,365.19,366.33,551148.0
2021-12-28 09:55:00,366.21,367.93,365.56,365.67,473691.0,366.21,367.93,365.56,365.67,473691.0
2021-12-28 10:00:00,365.66,366.33,364.33,365.31,557445.0,365.66,366.33,364.33,365.31,557445.0
2021-12-28 10:05:00,365.21,366.25,361.0,361.08,957099.0,365.21,366.25,361.0,361.08,957099.0
2021-12-28 10:10:00,361.19,362.59,359.47,359.99,991602.0,361.19,362.59,359.47,359.99,991602.0
2021-12-28 10:15:00,359.99,361.4,359.67,359.67,816666.0,359.99,361.4,359.67,359.67,816666.0
2021-12-28 10:20:00,359.75,362.67,359.63,361.03,529614.0,359.75,362.67,359.63,361.03,529614.0
2021-12-28 10:25:00,361.11,363.33,360.9,363.2,488553.0,361.11,363.33,360.9,363.2,488553.0
2021-12-28 10:30:00,363.29,364.83,362.87,363.8,595497.0,363.29,364.83,362.87,363.8,595497.0
2021-12-28 10:35:00,363.8,364.5,361.61,361.73,496272.0,363.8,364.5,361.61,361.73,496272.0
2021-12-28 10:40:00,361.67,362.33,360.92,361.17,301983.0,361.67,362.33,360.92,361.17,301983.0
2021-12-28 10:45:00,361.32,364.15,360.74,363.45,446991.0,361.32,364.15,360.74,363.45,446991.0
2021-12-28 10:50:00,363.47,364.33,362.33,362.6,306723.0,363.47,364.33,362.33,362.6,306723.0
2021-12-28 10:55:00,362.45,363.22,361.48,362.5,209001.0,362.45,363.22,361.48,362.5,209001.0
2021-12-28 11:00:00,362.57,363.9,361.89,362.98,283050.0,362.57,363.9,361.89,362.98,283050.0
2021-12-28 11:05:00,362.97,363.16,361.27,361.36,220392.0,362.97,363.16,361.27,361.36,220392.0
2021-12-28 11:10:00,361.34,362.0,360.87,361.0,203580.0,361.34,362.0,360.87,361.0,203580.0
2021-12-28 11:15:00,360.97,361.87,360.92,361.21,246297.0,360.97,361.87,360.92,361.21,246297.0
2021-12-28 11:20:00,361.25,362.38,361.06,361.52,230403.0,361.25,362.38,361.06,361.52,230403.0
2021-12-28 11:25:00,361.59,362.78,360.81,362.06,237648.0,361.59,362.78,360.81,362.06,237648.0
2021-12-28 11:30:00,362.06,362.42,361.67,361.92,177429.0,362.06,362.42,361.67,361.92,177429.0
2021-12-28 11:35:00,361.9,361.98,360.37,361.2,324537.0,361.9,361.98,360.37,361.2,324537.0
2021-12-28 11:40:00,361.14,361.77,361.05,361.29,185181.0,361.14,361.77,361.05,361.29,185181.0
2021-12-28 11:45:00,361.37,363.07,361.08,362.78,332946.0,361.37,363.07,361.08,362.78,332946.0
2021-12-28 11:50:00,362.68,365.53,362.46,365.04,725241.0,362.68,365.53,362.46,365.04,725241.0
2021-12-28 11:55:00,365.08,366.0,364.81,365.45,503010.0,365.08,366.0,364.81,365.45,503010.0
2021-12-28 12:00:00,365.46,365.67,363.85,364.9,348441.0,365.46,365.67,363.85,364.9,348441.0
2021-12-28 12:05:00,364.9,364.95,364.06,364.11,211623.0,364.9,364.95,364.06,364.11,211623.0
2021-12-28 12:10:00,364.13,365.38,363.72,365.1,310638.0,364.13,365.38,363.72,365.1,310638.0
2021-12-28 12:15:00,365.04,366.62,365.0,366.29,564117.0,365.04,366.62,365.0,366.29,564117.0
2021-12-28 12:20:00,366.3,367.33,365.84,366.11,485031.0,366.3,367.33,365.84,366.11,485031.0
2021-12-28 12:25:00,366.1,366.86,365.04,365.53,346557.0,366.1,366.86,365.04,365.53,346557.0
2021-12-28 12:30:00,365.6,366.13,363.92,364.04,367416.0,365.6,366.13,363.92,364.04,367416.0
2021-12-28 12:35:00,364.09,364.92,363.82,363.95,283032.0,364.09,364.92,363.82,363.95,283032.0
2021-12-28 12:40:00,363.91,364.47,363.34,364.07,271680.0,363.91,364.47,363.34,364.07,271680.0
2021-12-28 12:45:00,364.17,364.23,362.67,363.57,336810.0,364.17,364.23,362.67,363.57,336810.0
2021-12-28 12:50:00,363.49,364.88,363.24,363.95,421701.0,363.49,364.88,363.24,363.95,421701.0
2021-12-28 12:55:00,364.01,364.27,363.45,363.67,152355.0,364.01,364.27,363.45,363.67,152355.0
2021-12-28 13:00:00,363.54,364.67,363.0,364.57,270981.0,363.54,364.67,363.0,364.57,270981.0
2021-12-28 13:05:00,364.54,364.65,363.46,364.3,134796.0,364.54,364.65,363.46,364.3,134796.0
2021-12-28 13:10:00,364.33,365.74,363.96,364.9,418707.0,364.33,365.74,363.96,364.9,418707.0
2021-12-28 13:15:00,364.83,365.05,363.78,363.93,173895.0,364.83,365.05,363.78,363.93,173895.0
2021-12-28 13:20:00,364.0,364.33,363.45,363.77,163635.0,364.0,364.33,363.45,363.77,163635.0
2021-12-28 13:25:00,363.86,364.05,363.04,363.89,204537.0,363.86,364.05,363.04,363.89,204537.0
2021-12-28 13:30:00,363.86,363.94,363.0,363.3,166980.0,363.86,363.94,363.0,363.3,166980.0
2021-12-28 13:35:00,363.22,363.38,362.78,363.11,133035.0,363.22,363.38,362.78,363.11,133035.0
2021-12-28 13:40:00,363.06,363.2,361.93,362.44,228474.0,363.06,363.2,361.93,362.44,228474.0
2021-12-28 13:45:00,362.43,362.85,362.03,362.65,157590.0,362.43,362.85,362.03,362.65,157590.0
2021-12-28 13:50:00,362.7,363.09,362.39,362.77,153270.0,362.7,363.09,362.39,362.77,153270.0
2021-12-28 13:55:00,362.78,363.67,362.24,363.57,231522.0,362.78,363.67,362.24,363.57,231522.0
2021-12-28 14:00:00,363.53,363.55,361.43,361.87,376149.0,363.53,363.55,361.43,361.87,376149.0
2021-12-28 14:05:00,361.87,362.56,361.76,361.87,163575.0,361.87,362.56,361.76,361.87,163575.0
2021-12-28 14:10:00,361.9,362.38,361.79,362.14,174756.0,361.9,362.38,361.79,362.14,174756.0
2021-12-28 14:15:00,362.18,363.66,362.18,363.13,281079.0,362.18,363.66,362.18,363.13,281079.0
2021-12-28 14:20:00,363.19,364.0,363.18,363.39,346779.0,363.19,364.0,363.18,363.39,346779.0
2021-12-28 14:25:00,363.44,364.05,362.93,363.34,294744.0,363.44,364.05,362.93,363.34,294744.0
2021-12-28 14:30:00,363.35,363.69,362.69,362.71,170598.0,363.35,363.69,362.69,362.71,170598.0
2021-12-28 14:35:00,362.83,363.63,362.67,363.18,183906.0,362.83,363.63,362.67,363.18,183906.0
2021-12-28 14:40:00,363.16,363.16,362.55,362.55,162960.0,363.16,363.16,362.55,362.55,162960.0
2021-12-28 14:45:00,362.67,363.05,362.17,362.68,152958.0,362.67,363.05,362.17,362.68,152958.0
2021-12-28 14:50:00,362.7,364.11,362.23,363.62,310524.0,362.7,364.11,362.23,363.62,310524.0
2021-12-28 14:55:00,363.66,364.43,363.52,363.79,291801.0,363.66,364.43,363.52,363.79,291801.0
2021-12-28 15:00:00,363.84,363.84,362.79,363.06,179931.0,363.84,363.84,362.79,363.06,179931.0
2021-12-28 15:05:00,362.95,363.81,362.57,363.45,208941.0,362.95,363.81,362.57,363.45,208941.0
2021-12-28 15:10:00,363.46,364.33,363.17,364.16,333795.0,363.46,364.33,363.17,364.16,333795.0
2021-12-28 15:15:00,364.07,364.63,363.83,364.38,357573.0,364.07,364.63,363.83,364.38,357573.0
2021-12-28 15:20:00,364.34,366.26,364.17,365.52,618147.0,364.34,366.26,364.17,365.52,618147.0
2021-12-28 15:25:00,365.61,365.9,364.88,365.01,356304.0,365.61,365.9,364.88,365.01,356304.0
2021-12-28 15:30:00,365.06,365.67,363.89,364.53,301773.0,365.06,365.67,363.89,364.53,301773.0
2021-12-28 15:35:00,364.49,364.97,364.19,364.54,207408.0,364.49,364.97,364.19,364.54,207408.0
2021-12-28 15:40:00,364.51,365.25,364.17,364.46,267921.0,364.51,365.25,364.17,364.46,267921.0
2021-12-28 15:45:00,364.41,364.99,364.0,364.15,205293.0,364.41,364.99,364.0,364.15,205293.0
2021-12-28 15:50:00,364.03,364.04,362.05,362.7,606438.0,364.03,364.04,362.05,362.7,606438.0
2021-12-28 15:55:00,362.85,363.04,362.22,362.95,651825.0,362.85,363.04,362.22,362.95,651825.0
2021-12-29 09:30:00,366.17,368.0,362.26,362.38,1540185.0,366.17,368.0,362.26,362.38,1540185.0
2021-12-29 09:35:00,362.21,365.61,361.4,364.06,920406.0,362.21,365.61,361.4,364.06,920406.0
2021-12-29 09:40:00,364.11,365.19,362.67,363.1,547503.0,364.11,365.19,362.67,363.1,547503.0
2021-12-29 09:45:00,363.2,364.3,360.35,362.36,759597.0,363.2,364.3,360.35,362.36,759597.0
2021-12-29 09:50:00,362.33,362.4,361.0,361.15,394350.0,362.33,362.4,361.0,361.15,394350.0
2021-12-29 09:55:00,361.11,362.33,360.67,361.1,372696.0,361.11,362.33,360.67,361.1,372696.0
2021-12-29 10:00:00,361.2,361.26,357.6,357.96,948000.0,361.2,361.26,357.6,357.96,948000.0
2021-12-29 10:05:00,357.87,359.85,357.7,359.46,572079.0,357.87,359.85,357.7,359.46,572079.0
2021-12-29 10:10:00,359.47,359.83,356.75,356.8,671841.0,359.47,359.83,356.75,356.8,671841.0
2021-12-29 10:15:00,356.75,356.95,354.71,355.71,958497.0,356.75,356.95,354.71,355.71,958497.0
2021-12-29 10:20:00,355.88,357.67,355.78,357.33,552600.0,355.88,357.67,355.78,357.33,552600.0
2021-12-29 10:25:00,357.22,358.0,356.5,357.93,344877.0,357.22,358.0,356.5,357.93,344877.0
2021-12-29 10:30:00,357.93,358.79,356.89,358.48,456711.0,357.93,358.79,356.89,358.48,456711.0
2021-12-29 10:35:00,358.53,359.07,356.96,357.42,432732.0,358.53,359.07,356.96,357.42,432732.0
2021-12-29 10:40:00,357.33,359.93,357.01,359.28,496938.0,357.33,359.93,357.01,359.28,496938.0
2021-12-29 10:45:00,359.13,360.61,358.95,360.09,510282.0,359.13,360.61,358.95,360.09,510282.0
2021-12-29 10:50:00,360.13,360.66,359.45,360.45,457743.0,360.13,360.66,359.45,360.45,457743.0
2021-12-29 10:55:00,360.33,361.34,360.13,361.23,578181.0,360.33,361.34,360.13,361.23,578181.0
2021-12-29 11:00:00,361.13,361.67,360.6,361.52,499323.0,361.13,361.67,360.6,361.52,499323.0
2021-12-29 11:05:00,361.58,362.48,361.49,361.98,511083.0,361.58,362.48,361.49,361.98,511083.0
2021-12-29 11:10:00,361.82,361.91,360.11,360.45,382692.0,361.82,361.91,360.11,360.45,382692.0
2021-12-29 11:15:00,360.45,360.77,359.49,360.36,403329.0,360.45,360.77,359.49,360.36,403329.0
2021-12-29 11:20:00,360.52,360.96,360.33,360.57,203895.0,360.52,360.96,360.33,360.57,203895.0
2021-12-29 11:25:00,360.53,360.53,359.36,359.71,222750.0,360.53,360.53,359.36,359.71,222750.0
2021-12-29 11:30:00,359.74,359.77,358.42,358.93,394437.0,359.74,359.77,358.42,358.93,394437.0
2021-12-29 11:35:00,358.95,359.4,358.25,358.95,445947.0,358.95,359.4,358.25,358.95,445947.0
2021-12-29 11:40:00,358.95,359.42,358.5,358.73,193686.0,358.95,359.42,358.5,358.73,193686.0
2021-12-29 11:45:00,358.7,358.88,357.76,358.51,300900.0,358.7,358.88,357.76,358.51,300900.0
2021-12-29 11:50:00,358.46,358.92,357.67,357.99,274797.0,358.46,358.92,357.67,357.99,274797.0
2021-12-29 11:55:00,357.97,358.33,357.5,358.07,199035.0,357.97,358.33,357.5,358.07,199035.0
2021-12-29 12:00:00,358.13,358.83,357.5,358.76,186774.0,358.13,358.83,357.5,358.76,186774.0
2021-12-29 12:05:00,358.69,359.08,358.34,358.59,193965.0,358.69,359.08,358.34,358.59,193965.0
2021-12-29 12:10:00,358.57,360.35,358.57,359.79,305592.0,358.57,360.35,358.57,359.79,305592.0
2021-12-29 12:15:00,359.68,360.0,359.27,359.83,221055.0,359.68,360.0,359.27,359.83,221055.0
2021-12-29 12:20:00,359.77,360.4,359.47,359.58,172686.0,359.77,360.4,359.47,359.58,172686.0
2021-12-29 12:25:00,359.62,359.92,358.42,358.56,143553.0,359.62,359.92,358.42,358.56,143553.0
2021-12-29 12:30:00,358.65,358.97,358.17,358.61,200484.0,358.65,358.97,358.17,358.61,200484.0
2021-12-29 12:35:00,358.66,360.33,358.58,359.5,253050.0,358.66,360.33,358.58,359.5,253050.0
2021-12-29 12:40:00,359.5,360.2,359.34,359.79,208593.0,359.5,360.2,359.34,359.79,208593.0
2021-12-29 12:45:00,359.78,359.79,359.02,359.61,109653.0,359.78,359.79,359.02,359.61,109653.0
2021-12-29 12:50:00,359.61,361.5,359.45,360.67,347016.0,359.61,361.5,359.45,360.67,347016.0
2021-12-29 12:55:00,360.63,361.03,360.21,360.92,242493.0,360.63,361.03,360.21,360.92,242493.0
2021-12-29 13:00:00,360.93,362.16,360.64,361.94,527445.0,360.93,362.16,360.64,361.94,527445.0
2021-12-29 13:05:00,361.96,363.14,361.85,363.14,509595.0,361.96,363.14,361.85,363.14,509595.0
2021-12-29 13:10:00,363.17,363.24,362.1,362.46,325548.0,363.17,363.24,362.1,362.46,325548.0
2021-12-29 13:15:00,362.41,363.67,362.41,363.13,496686.0,362.41,363.67,362.41,363.13,496686.0
2021-12-29 13:20:00,363.05,363.17,361.87,362.03,309594.0,363.05,363.17,361.87,362.03,309594.0
2021-12-29 13:25:00,362.2,362.58,361.35,361.67,315210.0,362.2,362.58,361.35,361.67,315210.0
2021-12-29 13:30:00,361.78,362.29,361.5,361.73,203550.0,361.78,362.29,361.5,361.73,203550.0
2021-12-29 13:35:00,361.7,362.29,360.89,361.23,280809.0,361.7,362.29,360.89,361.23,280809.0
2021-12-29 13:40:00,361.15,361.82,361.15,361.64,163131.0,361.15,361.82,361.15,361.64,163131.0
2021-12-29 13:45:00,361.63,362.84,361.34,362.42,240270.0,361.63,362.84,361.34,362.42,240270.0
2021-12-29 13:50:00,362.52,362.82,361.93,362.42,174798.0,362.52,362.82,361.93,362.42,174798.0
2021-12-29 13:55:00,362.54,363.33,362.27,362.67,327972.0,362.54,363.33,362.27,362.67,327972.0
2021-12-29 14:00:00,362.64,363.12,362.51,362.94,180084.0,362.64,363.12,362.51,362.94,180084.0
2021-12-29 14:05:00,362.94,362.99,362.24,362.37,163455.0,362.94,362.99,362.24,362.37,163455.0
2021-12-29 14:10:00,362.45,363.63,362.35,363.61,320628.0,362.45,363.63,362.35,363.61,320628.0
2021-12-29 14:15:00,363.62,363.84,363.17,363.53,387729.0,363.62,363.84,363.17,363.53,387729.0
2021-12-29 14:20:00,363.62,363.94,363.25,363.56,306354.0,363.62,363.94,363.25,363.56,306354.0
2021-12-29 14:25:00,363.52,364.57,363.42,364.47,391815.0,363.52,364.57,363.42,364.47,391815.0
2021-12-29 14:30:00,364.33,365.29,364.17,365.12,435918.0,364.33,365.29,364.17,365.12,435918.0
2021-12-29 14:35:00,365.11,365.71,364.44,364.72,568857.0,365.11,365.71,364.44,364.72,568857.0
2021-12-29 14:40:00,364.67,364.92,363.86,364.27,290292.0,364.67,364.92,363.86,364.27,290292.0
2021-12-29 14:45:00,364.27,365.13,364.17,365.13,253446.0,364.27,365.13,364.17,365.13,253446.0
2021-12-29 14:50:00,364.94,365.3,364.63,364.95,231111.0,364.94,365.3,364.63,364.95,231111.0
2021-12-29 14:55:00,364.87,365.08,364.03,364.31,197733.0,364.87,365.08,364.03,364.31,197733.0
2021-12-29 15:00:00,364.39,364.5,363.18,363.33,500523.0,364.39,364.5,363.18,363.33,500523.0
2021-12-29 15:05:00,363.33,363.52,362.6,363.02,324468.0,363.33,363.52,362.6,363.02,324468.0
2021-12-29 15:10:00,363.01,363.12,361.67,361.94,418536.0,363.01,363.12,361.67,361.94,418536.0
2021-12-29 15:15:00,361.9,362.86,361.87,362.3,397806.0,361.9,362.86,361.87,362.3,397806.0
2021-12-29 15:20:00,362.25,362.45,361.43,362.3,289812.0,362.25,362.45,361.43,362.3,289812.0
2021-12-29 15:25:00,362.3,362.73,361.56,361.84,202821.0,362.3,362.73,361.56,361.84,202821.0
2021-12-29 15:30:00,361.91,363.65,361.91,363.25,414687.0,361.91,363.65,361.91,363.25,414687.0
2021-12-29 15:35:00,363.29,363.57,363.04,363.26,227250.0,363.29,363.57,363.04,363.26,227250.0
2021-12-29 15:40:00,363.33,364.33,363.33,363.79,428460.0,363.33,364.33,363.33,363.79,428460.0
2021-12-29 15:45:00,363.68,363.72,362.67,363.03,284289.0,363.68,363.72,362.67,363.03,284289.0
2021-12-29 15:50:00,363.06,363.77,362.92,363.33,318636.0,363.06,363.77,362.92,363.33,318636.0
2021-12-29 15:55:00,363.27,363.4,361.78,361.85,535266.0,363.27,363.4,361.78,361.85,535266.0
2021-12-30 09:30:00,353.78,357.93,353.33,356.84,1598730.0,353.78,357.93,353.33,356.84,1598730.0
2021-12-30 09:35:00,357.01,357.13,351.05,353.79,1193457.0,357.01,357.13,351.05,353.79,1193457.0
2021-12-30 09:40:00,354.0,355.83,351.8,355.27,951966.0,354.0,355.83,351.8,355.27,951966.0
2021-12-30 09:45:00,355.31,356.33,354.27,354.27,583380.0,355.31,356.33,354.27,354.27,583380.0
2021-12-30 09:50:00,354.2,357.21,354.1,356.71,580434.0,354.2,357.21,354.1,356.71,580434.0
2021-12-30 09:55:00,356.67,358.17,356.12,357.98,581904.0,356.67,358.17,356.12,357.98,581904.0
2021-12-30 10:00:00,357.99,359.52,357.09,358.5,762780.0,357.99,359.52,357.09,358.5,762780.0
2021-12-30 10:05:00,358.66,359.33,357.8,359.33,482841.0,358.66,359.33,357.8,359.33,482841.0
2021-12-30 10:10:00,359.32,359.96,358.13,359.75,464427.0,359.32,359.96,358.13,359.75,464427.0
2021-12-30 10:15:00,359.75,360.47,358.51,359.31,554232.0,359.75,360.47,358.51,359.31,554232.0
2021-12-30 10:20:00,359.26,359.33,358.55,359.3,196404.0,359.26,359.33,358.55,359.3,196404.0
2021-12-30 10:25:00,359.22,361.02,358.93,360.84,523587.0,359.22,361.02,358.93,360.84,523587.0
2021-12-30 10:30:00,360.76,361.33,360.0,360.25,345969.0,360.76,361.33,360.0,360.25,345969.0
2021-12-30 10:35:00,360.31,360.5,359.35,359.97,293574.0,360.31,360.5,359.35,359.97,293574.0
2021-12-30 10:40:00,360.0,360.2,359.37,359.91,231801.0,360.0,360.2,359.37,359.91,231801.0
2021-12-30 10:45:00,359.92,360.65,359.41,359.64,268269.0,359.92,360.65,359.41,359.64,268269.0
2021-12-30 10:50:00,359.56,359.66,358.9,359.16,205011.0,359.56,359.66,358.9,359.16,205011.0
2021-12-30 10:55:00,359.1,359.53,358.39,358.45,239697.0,359.1,359.53,358.39,358.45,239697.0
2021-12-30 11:00:00,358.45,359.06,358.4,359.06,180546.0,358.45,359.06,358.4,359.06,180546.0
2021-12-30 11:05:00,359.06,359.89,359.02,359.37,247866.0,359.06,359.89,359.02,359.37,247866.0
2021-12-30 11:10:00,359.38,360.27,359.23,359.91,171138.0,359.38,360.27,359.23,359.91,171138.0
2021-12-30 11:15:00,359.95,360.07,359.44,359.83,120033.0,359.95,360.07,359.44,359.83,120033.0
2021-12-30 11:20:00,359.75,360.31,359.42,359.91,153846.0,359.75,360.31,359.42,359.91,153846.0
2021-12-30 11:25:00,359.83,360.83,359.83,360.53,214083.0,359.83,360.83,359.83,360.53,214083.0
2021-12-30 11:30:00,360.34,361.05,360.15,361.04,256884.0,360.34,361.05,360.15,361.04,256884.0
2021-12-30 11:35:00,361.05,362.67,360.82,362.42,667188.0,361.05,362.67,360.82,362.42,667188.0
2021-12-30 11:40:00,362.42,363.31,362.02,362.92,547020.0,362.42,363.31,362.02,362.92,547020.0
2021-12-30 11:45:00,362.93,363.05,362.51,362.61,266946.0,362.93,363.05,362.51,362.61,266946.0
2021-12-30 11:50:00,362.6,362.87,361.77,362.17,253578.0,362.6,362.87,361.77,362.17,253578.0
2021-12-30 11:55:00,362.21,362.82,361.68,362.58,262092.0,362.21,362.82,361.68,362.58,262092.0
2021-12-30 12:00:00,362.53,364.2,362.51,363.79,508383.0,362.53,364.2,362.51,363.79,508383.0
2021-12-30 12:05:00,363.81,364.18,363.37,363.63,284418.0,363.81,364.18,363.37,363.63,284418.0
2021-12-30 12:10:00,363.59,364.74,363.42,364.74,320715.0,363.59,364.74,363.42,364.74,320715.0
2021-12-30 12:15:00,364.63,365.18,364.08,364.48,413307.0,364.63,365.18,364.08,364.48,413307.0
2021-12-30 12:20:00,364.55,364.73,363.9,364.18,235806.0,364.55,364.73,363.9,364.18,235806.0
2021-12-30 12:25:00,364.27,364.5,363.81,364.23,205557.0,364.27,364.5,363.81,364.23,205557.0
2021-12-30 12:30:00,364.18,364.46,363.0,363.32,244407.0,364.18,364.46,363.0,363.32,244407.0
2021-12-30 12:35:00,363.41,363.62,362.92,363.24,169485.0,363.41,363.62,362.92,363.24,169485.0
2021-12-30 12:40:00,363.31,364.32,363.19,364.22,234813.0,363.31,364.32,363.19,364.22,234813.0
2021-12-30 12:45:00,364.25,364.56,363.9,364.26,220686.0,364.25,364.56,363.9,364.26,220686.0
2021-12-30 12:50:00,364.27,364.46,363.5,363.88,153312.0,364.27,364.46,363.5,363.88,153312.0
2021-12-30 12:55:00,363.89,364.17,363.38,363.76,100554.0,363.89,364.17,363.38,363.76,100554.0
2021-12-30 13:00:00,363.87,363.94,363.11,363.26,118758.0,363.87,363.94,363.11,363.26,118758.0
2021-12-30 13:05:00,363.35,363.54,362.43,363.42,239040.0,363.35,363.54,362.43,363.42,239040.0
2021-12-30 13:10:00,363.35,363.46,362.87,362.95,106605.0,363.35,363.46,362.87,362.95,106605.0
2021-12-30 13:15:00,362.95,363.43,362.86,362.94,112182.0,362.95,363.43,362.86,362.94,112182.0
2021-12-30 13:20:00,363.0,363.49,362.84,363.33,143754.0,363.0,363.49,362.84,363.33,143754.0
2021-12-30 13:25:00,363.37,363.94,363.0,363.21,159363.0,363.37,363.94,363.0,363.21,159363.0
2021-12-30 13:30:00,363.28,363.73,363.07,363.17,127842.0,363.28,363.73,363.07,363.17,127842.0
2021-12-30 13:35:00,363.07,363.21,362.42,362.49,131379.0,363.07,363.21,362.42,362.49,131379.0
2021-12-30 13:40:00,362.49,362.83,362.04,362.12,122202.0,362.49,362.83,362.04,362.12,122202.0
2021-12-30 13:45:00,362.16,362.42,361.73,362.03,137580.0,362.16,362.42,361.73,362.03,137580.0
2021-12-30 13:50:00,362.04,362.04,361.22,361.86,281223.0,362.04,362.04,361.22,361.86,281223.0
2021-12-30 13:55:00,361.91,362.25,361.42,361.87,163035.0,361.91,362.25,361.42,361.87,163035.0
2021-12-30 14:00:00,361.8,361.86,360.65,361.0,203013.0,361.8,361.86,360.65,361.0,203013.0
2021-12-30 14:05:00,361.02,361.08,360.13,360.98,240225.0,361.02,361.08,360.13,360.98,240225.0
2021-12-30 14:10:00,360.99,361.37,360.67,361.22,157062.0,360.99,361.37,360.67,361.22,157062.0
2021-12-30 14:15:00,361.16,361.6,360.83,361.15,154542.0,361.16,361.6,360.83,361.15,154542.0
2021-12-30 14:20:00,361.15,361.15,360.27,360.87,160368.0,361.15,361.15,360.27,360.87,160368.0
2021-12-30 14:25:00,360.83,361.5,360.83,361.45,123030.0,360.83,361.5,360.83,361.45,123030.0
2021-12-30 14:30:00,361.51,361.6,360.83,361.1,147615.0,361.51,361.6,360.83,361.1,147615.0
2021-12-30 14:35:00,361.03,361.29,360.85,361.0,83103.0,361.03,361.29,360.85,361.0,83103.0
2021-12-30 14:40:00,361.05,361.23,360.67,360.83,115347.0,361.05,361.23,360.67,360.83,115347.0
2021-12-30 14:45:00,360.81,360.88,359.69,359.92,342519.0,360.81,360.88,359.69,359.92,342519.0
2021-12-30 14:50:00,359.85,360.17,359.4,360.07,206829.0,359.85,360.17,359.4,360.07,206829.0
2021-12-30 14:55:00,360.08,360.67,359.73,360.43,195483.0,360.08,360.67,359.73,360.43,195483.0
2021-12-30 15:00:00,360.5,360.5,359.79,360.27,75924.0,360.5,360.5,359.79,360.27,75924.0
2021-12-30 15:05:00,360.31,360.46,359.6,359.61,124365.0,360.31,360.46,359.6,359.61,124365.0
2021-12-30 15:10:00,359.67,359.91,358.97,359.22,350400.0,359.67,359.91,358.97,359.22,350400.0
2021-12-30 15:15:00,359.21,359.92,359.07,359.72,176742.0,359.21,359.92,359.07,359.72,176742.0
2021-12-30 15:20:00,359.73,360.23,359.62,360.0,166263.0,359.73,360.23,359.62,360.0,166263.0
2021-12-30 15:25:00,360.0,360.1,359.19,359.51,194358.0,360.0,360.1,359.19,359.51,194358.0
2021-12-30 15:30:00,359.55,360.03,359.41,359.51,132066.0,359.55,360.03,359.41,359.51,132066.0
2021-12-30 15:35:00,359.48,359.77,358.33,358.48,339495.0,359.48,359.77,358.33,358.48,339495.0
2021-12-30 15:40:00,358.48,358.79,357.76,357.77,395628.0,358.48,358.79,357.76,357.77,395628.0
2021-12-30 15:45:00,357.74,357.78,356.67,357.08,621651.0,357.74,357.78,356.67,357.08,621651.0
2021-12-30 15:50:00,357.0,357.35,356.11,356.85,670212.0,357.0,357.35,356.11,356.85,670212.0
2021-12-30 15:55:00,356.64,357.16,356.33,356.78,772899.0,356.64,357.16,356.33,356.78,772899.0
2021-12-31 09:30:00,357.81,360.67,356.67,360.0,1205499.0,357.81,360.67,356.67,360.0,1205499.0
2021-12-31 09:35:00,359.98,360.29,358.0,359.57,510051.0,359.98,360.29,358.0,359.57,510051.0
2021-12-31 09:40:00,359.49,359.98,357.78,357.85,385875.0,359.49,359.98,357.78,357.85,385875.0
2021-12-31 09:45:00,358.05,358.93,355.57,355.63,681933.0,358.05,358.93,355.57,355.63,681933.0
2021-12-31 09:50:00,355.67,358.11,355.41,357.77,383013.0,355.67,358.11,355.41,357.77,383013.0
2021-12-31 09:55:00,357.85,358.52,356.33,357.0,354906.0,357.85,358.52,356.33,357.0,354906.0
2021-12-31 10:00:00,356.78,357.13,355.12,355.55,453363.0,356.78,357.13,355.12,355.55,453363.0
2021-12-31 10:05:00,355.47,357.65,355.42,356.68,405027.0,355.47,357.65,355.42,356.68,405027.0
2021-12-31 10:10:00,356.64,357.0,355.72,356.37,248142.0,356.64,357.0,355.72,356.37,248142.0
2021-12-31 10:15:00,356.36,357.29,356.24,356.75,271944.0,356.36,357.29,356.24,356.75,271944.0
2021-12-31 10:20:00,356.71,356.83,355.83,355.97,182676.0,356.71,356.83,355.83,355.97,182676.0
2021-12-31 10:25:00,355.83,356.5,355.71,356.34,177756.0,355.83,356.5,355.71,356.34,177756.0
2021-12-31 10:30:00,356.33,357.25,356.21,356.65,281511.0,356.33,357.25,356.21,356.65,281511.0
2021-12-31 10:35:00,356.65,356.69,356.3,356.61,140262.0,356.65,356.69,356.3,356.61,140262.0
2021-12-31 10:40:00,356.48,356.67,355.86,356.02,153612.0,356.48,356.67,355.86,356.02,153612.0
2021-12-31 10:45:00,355.98,356.22,354.41,354.68,300192.0,355.98,356.22,354.41,354.68,300192.0
2021-12-31 10:50:00,354.71,355.76,354.33,355.48,416061.0,354.71,355.76,354.33,355.48,416061.0
2021-12-31 10:55:00,355.49,355.77,355.0,355.63,206166.0,355.49,355.77,355.0,355.63,206166.0
2021-12-31 11:00:00,355.64,355.97,354.75,354.9,157422.0,355.64,355.97,354.75,354.9,157422.0
2021-12-31 11:05:00,354.97,355.42,354.42,355.13,210285.0,354.97,355.42,354.42,355.13,210285.0
2021-12-31 11:10:00,355.18,355.34,354.67,355.1,147333.0,355.18,355.34,354.67,355.1,147333.0
2021-12-31 11:15:00,355.14,356.26,354.78,355.92,258387.0,355.14,356.26,354.78,355.92,258387.0
2021-12-31 11:20:00,356.09,358.65,355.89,358.6,653343.0,356.09,358.65,355.89,358.6,653343.0
2021-12-31 11:25:00,358.57,358.78,358.08,358.42,468375.0,358.57,358.78,358.08,358.42,468375.0
2021-12-31 11:30:00,358.32,358.5,357.85,358.03,214560.0,358.32,358.5,357.85,358.03,214560.0
2021-12-31 11:35:00,358.0,358.04,357.52,357.88,264234.0,358.0,358.04,357.52,357.88,264234.0
2021-12-31 11:40:00,357.88,358.33,357.04,357.52,227466.0,357.88,358.33,357.04,357.52,227466.0
2021-12-31 11:45:00,357.52,358.02,357.3,357.33,143046.0,357.52,358.02,357.3,357.33,143046.0
2021-12-31 11:50:00,357.34,357.46,356.35,356.82,256899.0,357.34,357.46,356.35,356.82,256899.0
2021-12-31 11:55:00,356.83,357.23,356.57,356.86,154365.0,356.83,357.23,356.57,356.86,154365.0
2021-12-31 12:00:00,356.84,357.81,356.5,357.42,241599.0,356.84,357.81,356.5,357.42,241599.0
2021-12-31 12:05:00,357.44,357.63,357.15,357.3,104226.0,357.44,357.63,357.15,357.3,104226.0
2021-12-31 12:10:00,357.3,357.58,356.5,356.58,100791.0,357.3,357.58,356.5,356.58,100791.0
2021-12-31 12:15:00,356.56,356.66,355.87,355.88,216405.0,356.56,356.66,355.87,355.88,216405.0
2021-12-31 12:20:00,355.95,356.44,355.95,356.2,115695.0,355.95,356.44,355.95,356.2,115695.0
2021-12-31 12:25:00,356.23,356.42,355.79,356.03,129714.0,356.23,356.42,355.79,356.03,129714.0
2021-12-31 12:30:00,356.09,356.16,355.45,355.85,139647.0,356.09,356.16,355.45,355.85,139647.0
2021-12-31 12:35:00,355.85,356.83,355.85,356.81,196605.0,355.85,356.83,355.85,356.81,196605.0
2021-12-31 12:40:00,356.7,356.94,356.54,356.88,122247.0,356.7,356.94,356.54,356.88,122247.0
2021-12-31 12:45:00,356.93,356.94,355.73,355.91,128154.0,356.93,356.94,355.73,355.91,128154.0
2021-12-31 12:50:00,355.95,356.47,355.84,356.33,76209.0,355.95,356.47,355.84,356.33,76209.0
2021-12-31 12:55:00,356.28,357.23,356.01,357.14,160770.0,356.28,357.23,356.01,357.14,160770.0
2021-12-31 13:00:00,357.16,357.33,356.24,356.58,106563.0,357.16,357.33,356.24,356.58,106563.0
2021-12-31 13:05:00,356.66,356.89,356.45,356.59,67062.0,356.66,356.89,356.45,356.59,67062.0
2021-12-31 13:10:00,356.6,356.63,356.11,356.14,102054.0,356.6,356.63,356.11,356.14,102054.0
2021-12-31 13:15:00,356.14,356.45,356.1,356.24,69408.0,356.14,356.45,356.1,356.24,69408.0
2021-12-31 13:20:00,356.3,356.31,355.87,355.98,93120.0,356.3,356.31,355.87,355.98,93120.0
2021-12-31 13:25:00,355.98,356.17,355.67,355.93,94746.0,355.98,356.17,355.67,355.93,94746.0
2021-12-31 13:30:00,355.83,356.25,355.5,356.25,202653.0,355.83,356.25,355.5,356.25,202653.0
2021-12-31 13:35:00,356.19,356.24,355.88,356.1,100410.0,356.19,356.24,355.88,356.1,100410.0
2021-12-31 13:40:00,356.04,356.43,355.63,356.0,147999.0,356.04,356.43,355.63,356.0,147999.0
2021-12-31 13:45:00,356.05,356.12,355.66,355.67,69714.0,356.05,356.12,355.66,355.67,69714.0
2021-12-31 13:50:00,355.72,355.72,354.95,355.27,230202.0,355.72,355.72,354.95,355.27,230202.0
2021-12-31 13:55:00,355.17,355.67,355.13,355.29,165687.0,355.17,355.67,355.13,355.29,165687.0
2021-12-31 14:00:00,355.28,355.57,355.08,355.31,103740.0,355.28,355.57,355.08,355.31,103740.0
2021-12-31 14:05:00,355.3,355.47,354.5,354.6,214941.0,355.3,355.47,354.5,354.6,214941.0
2021-12-31 14:10:00,354.62,354.62,353.67,353.77,305466.0,354.62,354.62,353.67,353.77,305466.0
2021-12-31 14:15:00,353.73,353.82,353.18,353.54,326289.0,353.73,353.82,353.18,353.54,326289.0
2021-12-31 14:20:00,353.54,354.25,353.44,354.21,202374.0,353.54,354.25,353.44,354.21,202374.0
2021-12-31 14:25:00,354.24,354.54,354.11,354.46,135093.0,354.24,354.54,354.11,354.46,135093.0
2021-12-31 14:30:00,354.44,355.38,354.44,355.12,243120.0,354.44,355.38,354.44,355.12,243120.0
2021-12-31 14:35:00,355.15,355.38,354.6,354.72,148953.0,355.15,355.38,354.6,354.72,148953.0
2021-12-31 14:40:00,354.67,354.99,354.11,354.68,144765.0,354.67,354.99,354.11,354.68,144765.0
2021-12-31 14:45:00,354.68,354.84,354.42,354.64,110700.0,354.68,354.84,354.42,354.64,110700.0
2021-12-31 14:50:00,354.67,354.73,354.22,354.27,110511.0,354.67,354.73,354.22,354.27,110511.0
2021-12-31 14:55:00,354.21,354.26,353.45,354.0,221523.0,354.21,354.26,353.45,354.0,221523.0
2021-12-31 15:00:00,354.04,354.98,353.95,354.61,263022.0,354.04,354.98,353.95,354.61,263022.0
2021-12-31 15:05:00,354.57,354.74,354.35,354.53,86424.0,354.57,354.74,354.35,354.53,86424.0
2021-12-31 15:10:00,354.5,354.83,354.23,354.48,128232.0,354.5,354.83,354.23,354.48,128232.0
2021-12-31 15:15:00,354.44,354.6,354.05,354.45,138339.0,354.44,354.6,354.05,354.45,138339.0
2021-12-31 15:20:00,354.4,354.54,354.11,354.45,116637.0,354.4,354.54,354.11,354.45,116637.0
2021-12-31 15:25:00,354.41,354.93,354.36,354.5,138558.0,354.41,354.93,354.36,354.5,138558.0
2021-12-31 15:30:00,354.44,354.54,353.94,353.94,117906.0,354.44,354.54,353.94,353.94,117906.0
2021-12-31 15:35:00,353.96,354.03,353.22,353.37,411840.0,353.96,354.03,353.22,353.37,411840.0
2021-12-31 15:40:00,353.34,353.82,353.33,353.42,265878.0,353.34,353.82,353.33,353.42,265878.0
2021-12-31 15:45:00,353.41,353.86,352.76,352.84,352632.0,353.41,353.86,352.76,352.84,352632.0
2021-12-31 15:50:00,352.83,352.85,351.59,351.96,774111.0,352.83,352.85,351.59,351.96,774111.0
2021-12-31 15:55:00,351.9,352.41,351.53,352.39,997110.0,351.9,352.41,351.53,352.39,997110.0
2022-01-03 09:30:00,382.58,383.33,378.68,381.34,3809796.0,382.58,383.33,378.68,381.34,3809796.0
2022-01-03 09:35:00,381.49,387.16,380.84,385.37,2617092.0,381.49,387.16,380.84,385.37,2617092.0
2022-01-03 09:40:00,385.37,390.0,385.33,388.4,1899747.0,385.37,390.0,385.33,388.4,1899747.0
2022-01-03 09:45:00,388.55,388.67,381.11,382.0,1938198.0,388.55,388.67,381.11,382.0,1938198.0
2022-01-03 09:50:00,382.15,384.36,379.81,384.17,1735554.0,382.15,384.36,379.81,384.17,1735554.0
2022-01-03 09:55:00,384.32,385.58,382.39,383.0,1010922.0,384.32,385.58,382.39,383.0,1010922.0
2022-01-03 10:00:00,383.09,385.9,382.17,384.66,1063122.0,383.09,385.9,382.17,384.66,1063122.0
2022-01-03 10:05:00,384.34,384.83,383.0,384.21,685914.0,384.34,384.83,383.0,384.21,685914.0
2022-01-03 10:10:00,384.5,386.67,383.43,385.53,735033.0,384.5,386.67,383.43,385.53,735033.0
2022-01-03 10:15:00,385.53,385.81,384.32,384.82,561303.0,385.53,385.81,384.32,384.82,561303.0
2022-01-03 10:20:00,384.7,384.8,382.5,384.11,609723.0,384.7,384.8,382.5,384.11,609723.0
2022-01-03 10:25:00,384.07,384.93,383.74,384.0,313275.0,384.07,384.93,383.74,384.0,313275.0
2022-01-03 10:30:00,384.02,385.83,383.5,384.32,665985.0,384.02,385.83,383.5,384.32,665985.0
2022-01-03 10:35:00,384.38,384.65,383.64,383.94,255174.0,384.38,384.65,383.64,383.94,255174.0
2022-01-03 10:40:00,383.84,385.18,383.57,384.43,389700.0,383.84,385.18,383.57,384.43,389700.0
2022-01-03 10:45:00,384.43,388.33,384.08,387.42,859305.0,384.43,388.33,384.08,387.42,859305.0
2022-01-03 10:50:00,387.39,389.0,386.67,388.47,827061.0,387.39,389.0,386.67,388.47,827061.0
2022-01-03 10:55:00,388.5,389.51,387.78,389.43,833991.0,388.5,389.51,387.78,389.43,833991.0
2022-01-03 11:00:00,389.38,389.93,389.02,389.81,630396.0,389.38,389.93,389.02,389.81,630396.0
2022-01-03 11:05:00,389.78,391.36,389.14,391.13,972441.0,389.78,391.36,389.14,391.13,972441.0
2022-01-03 11:10:00,391.16,391.18,388.53,389.77,970398.0,391.16,391.18,388.53,389.77,970398.0
2022-01-03 11:15:00,389.68,390.0,388.15,388.54,433758.0,389.68,390.0,388.15,388.54,433758.0
2022-01-03 11:20:00,388.49,389.43,387.26,388.89,512157.0,388.49,389.43,387.26,388.89,512157.0
2022-01-03 11:25:00,389.03,389.34,387.87,388.61,341229.0,389.03,389.34,387.87,388.61,341229.0
2022-01-03 11:30:00,388.33,389.23,388.07,388.5,237564.0,388.33,389.23,388.07,388.5,237564.0
2022-01-03 11:35:00,388.49,388.83,386.78,387.0,426612.0,388.49,388.83,386.78,387.0,426612.0
2022-01-03 11:40:00,387.04,388.45,386.99,387.86,348177.0,387.04,388.45,386.99,387.86,348177.0
2022-01-03 11:45:00,387.85,390.45,387.83,389.7,542967.0,387.85,390.45,387.83,389.7,542967.0
2022-01-03 11:50:00,389.75,389.8,387.79,388.27,368154.0,389.75,389.8,387.79,388.27,368154.0
2022-01-03 11:55:00,388.26,388.83,387.95,388.53,248097.0,388.26,388.83,387.95,388.53,248097.0
2022-01-03 12:00:00,388.42,389.33,387.57,389.16,372024.0,388.42,389.33,387.57,389.16,372024.0
2022-01-03 12:05:00,389.09,389.33,387.99,388.08,172377.0,389.09,389.33,387.99,388.08,172377.0
2022-01-03 12:10:00,388.2,388.44,387.83,388.0,136089.0,388.2,388.44,387.83,388.0,136089.0
2022-01-03 12:15:00,387.97,388.28,387.67,388.04,146139.0,387.97,388.28,387.67,388.04,146139.0
2022-01-03 12:20:00,388.06,389.56,387.77,389.47,369996.0,388.06,389.56,387.77,389.47,369996.0
2022-01-03 12:25:00,389.48,389.48,388.58,389.0,180870.0,389.48,389.48,388.58,389.0,180870.0
2022-01-03 12:30:00,389.04,389.32,388.59,389.32,176574.0,389.04,389.32,388.59,389.32,176574.0
2022-01-03 12:35:00,389.27,390.33,388.83,390.27,506046.0,389.27,390.33,388.83,390.27,506046.0
2022-01-03 12:40:00,390.23,390.37,389.28,389.76,325113.0,390.23,390.37,389.28,389.76,325113.0
2022-01-03 12:45:00,389.86,391.27,389.86,390.62,473661.0,389.86,391.27,389.86,390.62,473661.0
2022-01-03 12:50:00,390.58,390.67,389.87,390.01,265629.0,390.58,390.67,389.87,390.01,265629.0
2022-01-03 12:55:00,390.01,391.93,389.99,391.36,606609.0,390.01,391.93,389.99,391.36,606609.0
2022-01-03 13:00:00,391.33,392.42,390.93,392.38,480468.0,391.33,392.42,390.93,392.38,480468.0
2022-01-03 13:05:00,392.35,392.48,391.59,391.9,403677.0,392.35,392.48,391.59,391.9,403677.0
2022-01-03 13:10:00,391.75,392.55,391.51,391.86,377943.0,391.75,392.55,391.51,391.86,377943.0
2022-01-03 13:15:00,391.86,392.27,391.58,391.94,243609.0,391.86,392.27,391.58,391.94,243609.0
2022-01-03 13:20:00,391.94,392.86,391.83,392.18,544923.0,391.94,392.86,391.83,392.18,544923.0
2022-01-03 13:25:00,392.1,392.72,391.62,391.91,293778.0,392.1,392.72,391.62,391.91,293778.0
2022-01-03 13:30:00,391.88,392.8,391.88,392.49,231342.0,391.88,392.8,391.88,392.49,231342.0
2022-01-03 13:35:00,392.53,393.17,392.25,393.14,298395.0,392.53,393.17,392.25,393.14,298395.0
2022-01-03 13:40:00,393.17,393.4,392.71,393.01,443064.0,393.17,393.4,392.71,393.01,443064.0
2022-01-03 13:45:00,392.96,393.34,392.63,392.9,266583.0,392.96,393.34,392.63,392.9,266583.0
2022-01-03 13:50:00,392.89,393.53,392.51,393.09,375255.0,392.89,393.53,392.51,393.09,375255.0
2022-01-03 13:55:00,393.0,393.27,391.42,392.74,350307.0,393.0,393.27,391.42,392.74,350307.0
2022-01-03 14:00:00,392.67,393.63,392.48,393.4,350670.0,392.67,393.63,392.48,393.4,350670.0
2022-01-03 14:05:00,393.4,393.97,393.1,393.7,448398.0,393.4,393.97,393.1,393.7,448398.0
2022-01-03 14:10:00,393.69,394.9,393.6,394.72,589776.0,393.69,394.9,393.6,394.72,589776.0
2022-01-03 14:15:00,394.67,395.56,394.33,395.36,646566.0,394.67,395.56,394.33,395.36,646566.0
2022-01-03 14:20:00,395.44,395.91,395.24,395.63,491727.0,395.44,395.91,395.24,395.63,491727.0
2022-01-03 14:25:00,395.65,395.83,394.84,395.23,401388.0,395.65,395.83,394.84,395.23,401388.0
2022-01-03 14:30:00,395.22,395.38,394.01,394.82,398907.0,395.22,395.38,394.01,394.82,398907.0
2022-01-03 14:35:00,394.97,395.83,394.8,395.33,441837.0,394.97,395.83,394.8,395.33,441837.0
2022-01-03 14:40:00,395.34,396.32,395.34,396.27,506250.0,395.34,396.32,395.34,396.27,506250.0
2022-01-03 14:45:00,396.2,397.22,395.82,396.93,775002.0,396.2,397.22,395.82,396.93,775002.0
2022-01-03 14:50:00,396.94,397.97,396.75,397.92,630225.0,396.94,397.97,396.75,397.92,630225.0
2022-01-03 14:55:00,397.81,398.29,397.27,398.16,654771.0,397.81,398.29,397.27,398.16,654771.0
2022-01-03 15:00:00,398.13,399.4,398.02,399.4,983406.0,398.13,399.4,398.02,399.4,983406.0
2022-01-03 15:05:00,399.4,399.79,398.77,399.58,813297.0,399.4,399.79,398.77,399.58,813297.0
2022-01-03 15:10:00,399.62,399.8,399.0,399.22,603624.0,399.62,399.8,399.0,399.22,603624.0
2022-01-03 15:15:00,399.24,400.0,398.86,399.09,910983.0,399.24,400.0,398.86,399.09,910983.0
2022-01-03 15:20:00,399.07,399.4,396.41,396.49,1151457.0,399.07,399.4,396.41,396.49,1151457.0
2022-01-03 15:25:00,396.49,398.05,396.38,397.52,689499.0,396.49,398.05,396.38,397.52,689499.0
2022-01-03 15:30:00,397.53,399.33,397.52,398.69,747975.0,397.53,399.33,397.52,398.69,747975.0
2022-01-03 15:35:00,398.8,398.9,397.22,398.18,633945.0,398.8,398.9,397.22,398.18,633945.0
2022-01-03 15:40:00,398.24,398.5,395.8,397.01,878019.0,398.24,398.5,395.8,397.01,878019.0
2022-01-03 15:45:00,397.12,398.61,396.8,398.58,699885.0,397.12,398.61,396.8,398.58,699885.0
2022-01-03 15:50:00,398.62,399.96,398.47,399.33,1306254.0,398.62,399.96,398.47,399.33,1306254.0
2022-01-03 15:55:00,399.34,400.36,399.16,399.88,2039265.0,399.34,400.36,399.16,399.88,2039265.0
2022-01-04 09:30:00,396.46,398.59,392.71,397.55,2626650.0,396.46,398.59,392.71,397.55,2626650.0
2022-01-04 09:35:00,397.49,397.91,394.67,397.54,1112583.0,397.49,397.91,394.67,397.54,1112583.0
2022-01-04 09:40:00,397.56,402.27,397.45,401.58,1696323.0,397.56,402.27,397.45,401.58,1696323.0
2022-01-04 09:45:00,401.6,402.67,398.16,398.36,1452000.0,401.6,402.67,398.16,398.36,1452000.0
2022-01-04 09:50:00,398.12,398.39,396.0,397.96,1198731.0,398.12,398.39,396.0,397.96,1198731.0
2022-01-04 09:55:00,397.88,398.55,395.44,396.79,828198.0,397.88,398.55,395.44,396.79,828198.0
2022-01-04 10:00:00,396.79,397.02,391.84,392.45,1276977.0,396.79,397.02,391.84,392.45,1276977.0
2022-01-04 10:05:00,392.46,394.93,391.71,394.85,1099050.0,392.46,394.93,391.71,394.85,1099050.0
2022-01-04 10:10:00,394.73,395.46,393.34,394.36,653115.0,394.73,395.46,393.34,394.36,653115.0
2022-01-04 10:15:00,394.5,394.93,392.48,393.33,576501.0,394.5,394.93,392.48,393.33,576501.0
2022-01-04 10:20:00,393.23,395.76,393.12,395.67,487263.0,393.23,395.76,393.12,395.67,487263.0
2022-01-04 10:25:00,395.57,396.0,394.67,395.44,488358.0,395.57,396.0,394.67,395.44,488358.0
2022-01-04 10:30:00,395.39,396.31,392.04,392.34,674649.0,395.39,396.31,392.04,392.34,674649.0
2022-01-04 10:35:00,392.45,392.63,388.67,388.88,1505748.0,392.45,392.63,388.67,388.88,1505748.0
2022-01-04 10:40:00,388.86,390.96,387.2,387.57,1070976.0,388.86,390.96,387.2,387.57,1070976.0
2022-01-04 10:45:00,387.75,389.81,387.64,389.19,827130.0,387.75,389.81,387.64,389.19,827130.0
2022-01-04 10:50:00,389.19,389.5,386.19,386.32,812553.0,389.19,389.5,386.19,386.32,812553.0
2022-01-04 10:55:00,386.29,386.48,383.88,383.99,1266264.0,386.29,386.48,383.88,383.99,1266264.0
2022-01-04 11:00:00,384.09,384.22,378.07,380.94,2155131.0,384.09,384.22,378.07,380.94,2155131.0
2022-01-04 11:05:00,380.94,382.63,380.74,381.96,1052904.0,380.94,382.63,380.74,381.96,1052904.0
2022-01-04 11:10:00,381.88,383.2,380.51,382.76,926766.0,381.88,383.2,380.51,382.76,926766.0
2022-01-04 11:15:00,382.72,383.3,381.18,382.44,702246.0,382.72,383.3,381.18,382.44,702246.0
2022-01-04 11:20:00,382.52,382.77,376.34,376.83,1239234.0,382.52,382.77,376.34,376.83,1239234.0
2022-01-04 11:25:00,376.97,378.11,374.35,378.11,1413402.0,376.97,378.11,374.35,378.11,1413402.0
2022-01-04 11:30:00,378.24,380.9,377.59,380.38,833670.0,378.24,380.9,377.59,380.38,833670.0
2022-01-04 11:35:00,380.51,382.52,380.37,382.06,661758.0,380.51,382.52,380.37,382.06,661758.0
2022-01-04 11:40:00,381.96,383.07,380.68,383.06,568116.0,381.96,383.07,380.68,383.06,568116.0
2022-01-04 11:45:00,382.97,384.97,382.92,384.6,948336.0,382.97,384.97,382.92,384.6,948336.0
2022-01-04 11:50:00,384.66,385.17,382.46,384.22,571662.0,384.66,385.17,382.46,384.22,571662.0
2022-01-04 11:55:00,384.23,385.18,380.28,380.87,611199.0,384.23,385.18,380.28,380.87,611199.0
2022-01-04 12:00:00,380.69,382.75,380.4,382.49,418284.0,380.69,382.75,380.4,382.49,418284.0
2022-01-04 12:05:00,382.26,382.39,380.7,381.49,318732.0,382.26,382.39,380.7,381.49,318732.0
2022-01-04 12:10:00,381.33,383.95,380.96,383.89,450552.0,381.33,383.95,380.96,383.89,450552.0
2022-01-04 12:15:00,383.9,384.98,383.54,383.96,359799.0,383.9,384.98,383.54,383.96,359799.0
2022-01-04 12:20:00,383.87,384.41,382.76,383.05,247314.0,383.87,384.41,382.76,383.05,247314.0
2022-01-04 12:25:00,383.13,386.0,383.13,385.4,450633.0,383.13,386.0,383.13,385.4,450633.0
2022-01-04 12:30:00,385.33,386.21,384.47,385.68,488895.0,385.33,386.21,384.47,385.68,488895.0
2022-01-04 12:35:00,385.77,386.99,385.62,386.81,528735.0,385.77,386.99,385.62,386.81,528735.0
2022-01-04 12:40:00,386.65,387.87,386.17,387.04,636135.0,386.65,387.87,386.17,387.04,636135.0
2022-01-04 12:45:00,387.12,387.89,385.9,386.6,414663.0,387.12,387.89,385.9,386.6,414663.0
2022-01-04 12:50:00,386.68,388.17,386.47,387.64,510546.0,386.68,388.17,386.47,387.64,510546.0
2022-01-04 12:55:00,387.65,388.33,385.05,385.72,574209.0,387.65,388.33,385.05,385.72,574209.0
2022-01-04 13:00:00,385.68,387.67,385.1,387.1,371241.0,385.68,387.67,385.1,387.1,371241.0
2022-01-04 13:05:00,387.0,388.62,386.57,387.67,337302.0,387.0,388.62,386.57,387.67,337302.0
2022-01-04 13:10:00,387.58,388.6,386.99,387.13,307278.0,387.58,388.6,386.99,387.13,307278.0
2022-01-04 13:15:00,387.16,387.97,386.88,386.93,255570.0,387.16,387.97,386.88,386.93,255570.0
2022-01-04 13:20:00,386.95,387.24,385.83,386.07,284571.0,386.95,387.24,385.83,386.07,284571.0
2022-01-04 13:25:00,386.0,387.43,385.04,386.95,498750.0,386.0,387.43,385.04,386.95,498750.0
2022-01-04 13:30:00,386.94,387.05,383.37,383.87,508959.0,386.94,387.05,383.37,383.87,508959.0
2022-01-04 13:35:00,384.02,385.34,383.53,384.65,398652.0,384.02,385.34,383.53,384.65,398652.0
2022-01-04 13:40:00,384.47,385.76,384.0,384.44,306186.0,384.47,385.76,384.0,384.44,306186.0
2022-01-04 13:45:00,384.32,384.87,382.67,382.89,340866.0,384.32,384.87,382.67,382.89,340866.0
2022-01-04 13:50:00,382.86,383.16,381.33,381.9,399567.0,382.86,383.16,381.33,381.9,399567.0
2022-01-04 13:55:00,381.84,381.84,380.38,380.63,467976.0,381.84,381.84,380.38,380.63,467976.0
2022-01-04 14:00:00,380.56,381.34,380.23,381.18,467715.0,380.56,381.34,380.23,381.18,467715.0
2022-01-04 14:05:00,381.18,381.38,378.52,378.8,617421.0,381.18,381.38,378.52,378.8,617421.0
2022-01-04 14:10:00,378.69,380.81,378.44,380.75,502242.0,378.69,380.81,378.44,380.75,502242.0
2022-01-04 14:15:00,380.73,382.72,380.17,382.54,489378.0,380.73,382.72,380.17,382.54,489378.0
2022-01-04 14:20:00,382.54,382.89,379.17,379.67,619806.0,382.54,382.89,379.17,379.67,619806.0
2022-01-04 14:25:00,379.66,380.88,379.5,380.37,366024.0,379.66,380.88,379.5,380.37,366024.0
2022-01-04 14:30:00,380.35,382.64,380.33,381.67,544383.0,380.35,382.64,380.33,381.67,544383.0
2022-01-04 14:35:00,381.62,383.27,381.53,383.17,445290.0,381.62,383.27,381.53,383.17,445290.0
2022-01-04 14:40:00,383.12,384.59,382.84,384.12,552861.0,383.12,384.59,382.84,384.12,552861.0
2022-01-04 14:45:00,384.25,384.33,382.18,382.86,413670.0,384.25,384.33,382.18,382.86,413670.0
2022-01-04 14:50:00,382.94,383.32,381.81,382.22,309279.0,382.94,383.32,381.81,382.22,309279.0
2022-01-04 14:55:00,382.17,382.57,380.69,381.9,314994.0,382.17,382.57,380.69,381.9,314994.0
2022-01-04 15:00:00,381.87,383.78,381.68,383.67,373152.0,381.87,383.78,381.68,383.67,373152.0
2022-01-04 15:05:00,383.68,383.87,382.07,382.29,254919.0,383.68,383.87,382.07,382.29,254919.0
2022-01-04 15:10:00,382.4,383.33,380.38,381.42,495816.0,382.4,383.33,380.38,381.42,495816.0
2022-01-04 15:15:00,381.34,382.61,380.17,382.27,398853.0,381.34,382.61,380.17,382.27,398853.0
2022-01-04 15:20:00,382.38,383.97,382.0,382.74,542694.0,382.38,383.97,382.0,382.74,542694.0
2022-01-04 15:25:00,382.95,384.0,382.0,383.87,336321.0,382.95,384.0,382.0,383.87,336321.0
2022-01-04 15:30:00,383.94,384.67,383.01,383.77,612444.0,383.94,384.67,383.01,383.77,612444.0
2022-01-04 15:35:00,383.67,384.2,383.09,383.71,298803.0,383.67,384.2,383.09,383.71,298803.0
2022-01-04 15:40:00,383.75,384.21,383.17,383.67,299748.0,383.75,384.21,383.17,383.67,299748.0
2022-01-04 15:45:00,383.53,384.07,383.17,383.95,282249.0,383.53,384.07,383.17,383.95,282249.0
2022-01-04 15:50:00,383.85,385.0,383.57,383.68,752841.0,383.85,385.0,383.57,383.68,752841.0
2022-01-04 15:55:00,383.76,384.53,383.12,383.21,890163.0,383.76,384.53,383.12,383.21,890163.0
2022-01-05 09:30:00,382.17,384.31,377.49,377.67,1650675.0,382.17,384.31,377.49,377.67,1650675.0
2022-01-05 09:35:00,377.79,380.67,376.34,379.8,926148.0,377.79,380.67,376.34,379.8,926148.0
2022-01-05 09:40:00,379.92,385.84,379.57,385.08,1259274.0,379.92,385.84,379.57,385.08,1259274.0
2022-01-05 09:45:00,385.03,386.18,383.17,383.72,942396.0,385.03,386.18,383.17,383.72,942396.0
2022-01-05 09:50:00,383.75,386.37,383.07,384.93,864444.0,383.75,386.37,383.07,384.93,864444.0
2022-01-05 09:55:00,384.67,387.53,383.74,387.19,787386.0,384.67,387.53,383.74,387.19,787386.0
2022-01-05 10:00:00,387.24,389.85,386.96,388.39,987837.0,387.24,389.85,386.96,388.39,987837.0
2022-01-05 10:05:00,388.45,390.11,387.84,388.53,762765.0,388.45,390.11,387.84,388.53,762765.0
2022-01-05 10:10:00,388.46,388.58,386.0,386.28,734586.0,388.46,388.58,386.0,386.28,734586.0
2022-01-05 10:15:00,386.22,386.46,384.49,385.29,772368.0,386.22,386.46,384.49,385.29,772368.0
2022-01-05 10:20:00,385.33,386.3,384.8,385.33,506013.0,385.33,386.3,384.8,385.33,506013.0
2022-01-05 10:25:00,385.38,387.84,385.14,386.35,634227.0,385.38,387.84,385.14,386.35,634227.0
2022-01-05 10:30:00,386.3,386.38,382.23,382.45,846507.0,386.3,386.38,382.23,382.45,846507.0
2022-01-05 10:35:00,382.53,383.66,380.83,381.06,740835.0,382.53,383.66,380.83,381.06,740835.0
2022-01-05 10:40:00,381.15,382.67,380.72,382.16,419913.0,381.15,382.67,380.72,382.16,419913.0
2022-01-05 10:45:00,382.1,382.83,380.85,382.49,373995.0,382.1,382.83,380.85,382.49,373995.0
2022-01-05 10:50:00,382.38,383.96,381.45,383.79,370326.0,382.38,383.96,381.45,383.79,370326.0
2022-01-05 10:55:00,383.74,384.42,383.6,384.2,366021.0,383.74,384.42,383.6,384.2,366021.0
2022-01-05 11:00:00,384.13,385.54,384.12,384.5,527349.0,384.13,385.54,384.12,384.5,527349.0
2022-01-05 11:05:00,384.58,385.15,384.33,384.61,284037.0,384.58,385.15,384.33,384.61,284037.0
2022-01-05 11:10:00,384.66,385.49,384.39,385.31,275898.0,384.66,385.49,384.39,385.31,275898.0
2022-01-05 11:15:00,385.33,385.96,382.45,382.67,457071.0,385.33,385.96,382.45,382.67,457071.0
2022-01-05 11:20:00,382.74,383.64,382.07,382.39,233205.0,382.74,383.64,382.07,382.39,233205.0
2022-01-05 11:25:00,382.32,383.87,382.32,383.38,211995.0,382.32,383.87,382.32,383.38,211995.0
2022-01-05 11:30:00,383.42,383.72,382.22,382.43,179658.0,383.42,383.72,382.22,382.43,179658.0
2022-01-05 11:35:00,382.67,383.06,382.14,382.88,156441.0,382.67,383.06,382.14,382.88,156441.0
2022-01-05 11:40:00,382.66,383.16,381.17,381.44,260637.0,382.66,383.16,381.17,381.44,260637.0
2022-01-05 11:45:00,381.42,381.62,380.37,380.93,297012.0,381.42,381.62,380.37,380.93,297012.0
2022-01-05 11:50:00,380.98,381.62,380.57,380.84,174093.0,380.98,381.62,380.57,380.84,174093.0
2022-01-05 11:55:00,380.91,381.44,380.48,380.7,127938.0,380.91,381.44,380.48,380.7,127938.0
2022-01-05 12:00:00,380.65,381.59,379.92,381.44,440247.0,380.65,381.59,379.92,381.44,440247.0
2022-01-05 12:05:00,381.39,381.99,380.66,381.01,219594.0,381.39,381.99,380.66,381.01,219594.0
2022-01-05 12:10:00,380.96,381.27,380.0,380.41,144087.0,380.96,381.27,380.0,380.41,144087.0
2022-01-05 12:15:00,380.38,381.22,380.23,380.9,147261.0,380.38,381.22,380.23,380.9,147261.0
2022-01-05 12:20:00,380.9,381.41,380.48,381.07,127173.0,380.9,381.41,380.48,381.07,127173.0
2022-01-05 12:25:00,381.04,381.37,380.77,381.1,92712.0,381.04,381.37,380.77,381.1,92712.0
2022-01-05 12:30:00,381.02,381.1,379.88,380.09,326847.0,381.02,381.1,379.88,380.09,326847.0
2022-01-05 12:35:00,380.09,380.33,378.5,378.52,441648.0,380.09,380.33,378.5,378.52,441648.0
2022-01-05 12:40:00,378.61,379.52,378.36,378.88,247014.0,378.61,379.52,378.36,378.88,247014.0
2022-01-05 12:45:00,378.77,379.78,378.18,379.17,325029.0,378.77,379.78,378.18,379.17,325029.0
2022-01-05 12:50:00,379.3,380.0,378.45,379.49,232404.0,379.3,380.0,378.45,379.49,232404.0
2022-01-05 12:55:00,379.68,379.98,379.09,379.33,158715.0,379.68,379.98,379.09,379.33,158715.0
2022-01-05 13:00:00,379.46,379.73,378.76,379.08,110952.0,379.46,379.73,378.76,379.08,110952.0
2022-01-05 13:05:00,379.33,379.47,378.23,378.4,181872.0,379.33,379.47,378.23,378.4,181872.0
2022-01-05 13:10:00,378.41,378.8,377.33,378.17,367743.0,378.41,378.8,377.33,378.17,367743.0
2022-01-05 13:15:00,378.16,379.1,377.75,378.08,258546.0,378.16,379.1,377.75,378.08,258546.0
2022-01-05 13:20:00,378.07,379.9,378.0,379.47,253035.0,378.07,379.9,378.0,379.47,253035.0
2022-01-05 13:25:00,379.59,380.3,379.18,379.18,220698.0,379.59,380.3,379.18,379.18,220698.0
2022-01-05 13:30:00,379.17,380.77,378.84,380.39,258234.0,379.17,380.77,378.84,380.39,258234.0
2022-01-05 13:35:00,380.43,380.72,379.19,379.48,303612.0,380.43,380.72,379.19,379.48,303612.0
2022-01-05 13:40:00,379.56,380.09,379.17,379.33,139581.0,379.56,380.09,379.17,379.33,139581.0
2022-01-05 13:45:00,379.29,379.81,378.33,378.33,188709.0,379.29,379.81,378.33,378.33,188709.0
2022-01-05 13:50:00,378.41,379.81,378.41,379.43,369423.0,378.41,379.81,378.41,379.43,369423.0
2022-01-05 13:55:00,379.41,379.5,378.37,379.03,147120.0,379.41,379.5,378.37,379.03,147120.0
2022-01-05 14:00:00,378.92,381.99,378.33,378.43,622746.0,378.92,381.99,378.33,378.43,622746.0
2022-01-05 14:05:00,378.42,378.84,376.7,377.13,571578.0,378.42,378.84,376.7,377.13,571578.0
2022-01-05 14:10:00,377.15,377.28,374.7,375.08,780864.0,377.15,377.28,374.7,375.08,780864.0
2022-01-05 14:15:00,375.36,376.54,374.8,375.16,398661.0,375.36,376.54,374.8,375.16,398661.0
2022-01-05 14:20:00,375.06,375.63,373.61,374.09,566661.0,375.06,375.63,373.61,374.09,566661.0
2022-01-05 14:25:00,374.11,375.37,372.33,374.29,805707.0,374.11,375.37,372.33,374.29,805707.0
2022-01-05 14:30:00,374.48,375.5,372.67,372.72,455892.0,374.48,375.5,372.67,372.72,455892.0
2022-01-05 14:35:00,372.76,373.98,370.88,371.14,660063.0,372.76,373.98,370.88,371.14,660063.0
2022-01-05 14:40:00,371.01,371.33,369.0,369.08,958233.0,371.01,371.33,369.0,369.08,958233.0
2022-01-05 14:45:00,369.0,371.44,368.89,371.44,620052.0,369.0,371.44,368.89,371.44,620052.0
2022-01-05 14:50:00,371.33,371.61,369.95,371.04,453993.0,371.33,371.61,369.95,371.04,453993.0
2022-01-05 14:55:00,371.02,371.03,368.07,368.33,543522.0,371.02,371.03,368.07,368.33,543522.0
2022-01-05 15:00:00,368.39,369.0,366.67,367.15,816147.0,368.39,369.0,366.67,367.15,816147.0
2022-01-05 15:05:00,367.19,367.55,363.91,365.37,1250847.0,367.19,367.55,363.91,365.37,1250847.0
2022-01-05 15:10:00,365.38,367.67,364.79,367.16,709962.0,365.38,367.67,364.79,367.16,709962.0
2022-01-05 15:15:00,367.17,367.57,363.34,363.47,953616.0,367.17,367.57,363.34,363.47,953616.0
2022-01-05 15:20:00,363.67,364.05,360.52,361.84,1716315.0,363.67,364.05,360.52,361.84,1716315.0
2022-01-05 15:25:00,361.89,363.52,360.34,361.89,1091784.0,361.89,363.52,360.34,361.89,1091784.0
2022-01-05 15:30:00,362.12,363.13,361.13,361.55,615312.0,362.12,363.13,361.13,361.55,615312.0
2022-01-05 15:35:00,361.61,365.3,360.5,365.0,1145289.0,361.61,365.3,360.5,365.0,1145289.0
2022-01-05 15:40:00,364.91,366.39,363.67,363.86,996825.0,364.91,366.39,363.67,363.86,996825.0
2022-01-05 15:45:00,363.8,365.0,363.25,363.58,722382.0,363.8,365.0,363.25,363.58,722382.0
2022-01-05 15:50:00,363.4,366.29,362.67,363.73,815280.0,363.4,366.29,362.67,363.73,815280.0
2022-01-05 15:55:00,363.87,364.44,362.43,362.54,1335432.0,363.87,364.44,362.43,362.54,1335432.0
2022-01-06 09:30:00,359.0,361.0,356.72,360.52,1895667.0,359.0,361.0,356.72,360.52,1895667.0
2022-01-06 09:35:00,360.44,361.53,356.25,357.37,1375503.0,360.44,361.53,356.25,357.37,1375503.0
2022-01-06 09:40:00,357.46,362.67,357.46,361.0,1424262.0,357.46,362.67,357.46,361.0,1424262.0
2022-01-06 09:45:00,361.33,361.67,354.71,355.08,933213.0,361.33,361.67,354.71,355.08,933213.0
2022-01-06 09:50:00,355.11,355.24,350.0,350.24,1656099.0,355.11,355.24,350.0,350.24,1656099.0
2022-01-06 09:55:00,350.18,352.57,346.67,350.0,1751259.0,350.18,352.57,346.67,350.0,1751259.0
2022-01-06 10:00:00,349.67,351.26,345.67,346.03,1482381.0,349.67,351.26,345.67,346.03,1482381.0
2022-01-06 10:05:00,346.05,346.15,341.92,343.69,1929255.0,346.05,346.15,341.92,343.69,1929255.0
2022-01-06 10:10:00,343.69,345.36,340.17,344.64,1933017.0,343.69,345.36,340.17,344.64,1933017.0
2022-01-06 10:15:00,344.36,348.54,344.1,344.51,1517532.0,344.36,348.54,344.1,344.51,1517532.0
2022-01-06 10:20:00,344.47,346.3,342.0,345.99,1306767.0,344.47,346.3,342.0,345.99,1306767.0
2022-01-06 10:25:00,345.81,349.1,345.81,347.29,1239276.0,345.81,349.1,345.81,347.29,1239276.0
2022-01-06 10:30:00,347.12,351.12,347.02,350.6,1269120.0,347.12,351.12,347.02,350.6,1269120.0
2022-01-06 10:35:00,350.54,353.51,349.52,351.9,1295043.0,350.54,353.51,349.52,351.9,1295043.0
2022-01-06 10:40:00,351.85,352.43,347.84,349.51,932364.0,351.85,352.43,347.84,349.51,932364.0
2022-01-06 10:45:00,349.55,354.16,349.15,354.08,874341.0,349.55,354.16,349.15,354.08,874341.0
2022-01-06 10:50:00,354.07,354.67,351.77,353.55,961449.0,354.07,354.67,351.77,353.55,961449.0
2022-01-06 10:55:00,353.6,356.28,352.5,355.12,824235.0,353.6,356.28,352.5,355.12,824235.0
2022-01-06 11:00:00,355.08,356.58,353.48,354.01,607134.0,355.08,356.58,353.48,354.01,607134.0
2022-01-06 11:05:00,354.23,357.33,353.67,356.56,655557.0,354.23,357.33,353.67,356.56,655557.0
2022-01-06 11:10:00,356.56,358.15,356.0,357.48,612573.0,356.56,358.15,356.0,357.48,612573.0
2022-01-06 11:15:00,357.5,359.27,355.45,355.99,880977.0,357.5,359.27,355.45,355.99,880977.0
2022-01-06 11:20:00,355.97,357.65,355.07,356.45,542037.0,355.97,357.65,355.07,356.45,542037.0
2022-01-06 11:25:00,356.56,356.56,352.71,353.72,834246.0,356.56,356.56,352.71,353.72,834246.0
2022-01-06 11:30:00,353.91,354.27,350.4,351.79,658197.0,353.91,354.27,350.4,351.79,658197.0
2022-01-06 11:35:00,351.87,353.83,350.67,351.91,618078.0,351.87,353.83,350.67,351.91,618078.0
2022-01-06 11:40:00,351.78,352.85,349.7,352.19,556329.0,351.78,352.85,349.7,352.19,556329.0
2022-01-06 11:45:00,352.09,354.33,351.0,353.5,468495.0,352.09,354.33,351.0,353.5,468495.0
2022-01-06 11:50:00,353.53,354.96,352.41,354.82,328446.0,353.53,354.96,352.41,354.82,328446.0
2022-01-06 11:55:00,354.97,355.27,353.21,354.0,341823.0,354.97,355.27,353.21,354.0,341823.0
2022-01-06 12:00:00,354.0,356.15,353.74,354.87,379095.0,354.0,356.15,353.74,354.87,379095.0
2022-01-06 12:05:00,354.81,356.34,354.06,356.06,312021.0,354.81,356.34,354.06,356.06,312021.0
2022-01-06 12:10:00,356.16,356.25,355.13,355.44,242571.0,356.16,356.25,355.13,355.44,242571.0
2022-01-06 12:15:00,355.44,355.76,354.33,354.67,273516.0,355.44,355.76,354.33,354.67,273516.0
2022-01-06 12:20:00,354.74,354.89,353.02,353.93,266652.0,354.74,354.89,353.02,353.93,266652.0
2022-01-06 12:25:00,353.76,355.14,353.35,354.53,214536.0,353.76,355.14,353.35,354.53,214536.0
2022-01-06 12:30:00,354.53,354.9,353.5,354.38,174162.0,354.53,354.9,353.5,354.38,174162.0
2022-01-06 12:35:00,354.42,356.67,353.86,356.52,322161.0,354.42,356.67,353.86,356.52,322161.0
2022-01-06 12:40:00,356.54,358.33,356.48,358.13,570834.0,356.54,358.33,356.48,358.13,570834.0
2022-01-06 12:45:00,358.14,358.38,356.88,357.18,364074.0,358.14,358.38,356.88,357.18,364074.0
2022-01-06 12:50:00,357.25,357.6,355.79,357.33,289362.0,357.25,357.6,355.79,357.33,289362.0
2022-01-06 12:55:00,357.17,357.83,356.19,356.63,213498.0,357.17,357.83,356.19,356.63,213498.0
2022-01-06 13:00:00,356.67,356.85,354.77,355.88,323142.0,356.67,356.85,354.77,355.88,323142.0
2022-01-06 13:05:00,355.91,356.0,355.08,355.83,210792.0,355.91,356.0,355.08,355.83,210792.0
2022-01-06 13:10:00,355.72,357.19,355.33,357.1,216282.0,355.72,357.19,355.33,357.1,216282.0
2022-01-06 13:15:00,357.11,357.47,355.83,356.56,248031.0,357.11,357.47,355.83,356.56,248031.0
2022-01-06 13:20:00,356.61,356.78,354.7,354.91,275706.0,356.61,356.78,354.7,354.91,275706.0
2022-01-06 13:25:00,354.85,354.85,353.39,353.5,328332.0,354.85,354.85,353.39,353.5,328332.0
2022-01-06 13:30:00,353.62,354.48,353.08,354.37,347640.0,353.62,354.48,353.08,354.37,347640.0
2022-01-06 13:35:00,354.35,355.43,353.78,354.49,275574.0,354.35,355.43,353.78,354.49,275574.0
2022-01-06 13:40:00,354.47,355.13,353.33,354.77,211857.0,354.47,355.13,353.33,354.77,211857.0
2022-01-06 13:45:00,354.67,355.75,354.11,355.29,224634.0,354.67,355.75,354.11,355.29,224634.0
2022-01-06 13:50:00,355.15,356.2,354.46,355.74,239778.0,355.15,356.2,354.46,355.74,239778.0
2022-01-06 13:55:00,355.6,356.24,355.18,355.73,169755.0,355.6,356.24,355.18,355.73,169755.0
2022-01-06 14:00:00,355.63,356.0,353.79,354.08,161559.0,355.63,356.0,353.79,354.08,161559.0
2022-01-06 14:05:00,354.18,355.25,353.64,354.81,218730.0,354.18,355.25,353.64,354.81,218730.0
2022-01-06 14:10:00,355.0,356.27,354.31,354.43,271116.0,355.0,356.27,354.31,354.43,271116.0
2022-01-06 14:15:00,354.36,354.95,354.01,354.17,135003.0,354.36,354.95,354.01,354.17,135003.0
2022-01-06 14:20:00,354.33,354.89,353.2,353.99,238713.0,354.33,354.89,353.2,353.99,238713.0
2022-01-06 14:25:00,354.11,354.67,354.03,354.53,152952.0,354.11,354.67,354.03,354.53,152952.0
2022-01-06 14:30:00,354.5,355.47,354.36,354.8,200202.0,354.5,355.47,354.36,354.8,200202.0
2022-01-06 14:35:00,354.83,355.33,354.34,354.96,119811.0,354.83,355.33,354.34,354.96,119811.0
2022-01-06 14:40:00,354.97,355.46,354.54,355.13,178365.0,354.97,355.46,354.54,355.13,178365.0
2022-01-06 14:45:00,355.08,358.67,355.08,358.33,696408.0,355.08,358.67,355.08,358.33,696408.0
2022-01-06 14:50:00,358.29,358.8,357.33,358.46,324000.0,358.29,358.8,357.33,358.46,324000.0
2022-01-06 14:55:00,358.41,360.0,358.17,358.73,639465.0,358.41,360.0,358.17,358.73,639465.0
2022-01-06 15:00:00,358.71,361.18,358.07,361.07,677889.0,358.71,361.18,358.07,361.07,677889.0
2022-01-06 15:05:00,361.06,361.52,359.41,359.94,476259.0,361.06,361.52,359.41,359.94,476259.0
2022-01-06 15:10:00,359.69,360.67,358.82,358.97,341013.0,359.69,360.67,358.82,358.97,341013.0
2022-01-06 15:15:00,359.0,359.66,357.85,358.45,344091.0,359.0,359.66,357.85,358.45,344091.0
2022-01-06 15:20:00,358.58,359.13,356.56,357.33,331554.0,358.58,359.13,356.56,357.33,331554.0
2022-01-06 15:25:00,357.5,358.33,357.04,358.14,263766.0,357.5,358.33,357.04,358.14,263766.0
2022-01-06 15:30:00,358.33,358.62,355.85,356.17,407901.0,358.33,358.62,355.85,356.17,407901.0
2022-01-06 15:35:00,356.25,356.39,353.89,355.44,564213.0,356.25,356.39,353.89,355.44,564213.0
2022-01-06 15:40:00,355.42,356.66,354.52,356.23,381420.0,355.42,356.66,354.52,356.23,381420.0
2022-01-06 15:45:00,356.24,356.92,355.67,356.62,302907.0,356.24,356.92,355.67,356.62,302907.0
2022-01-06 15:50:00,356.33,356.82,353.79,354.11,507612.0,356.33,356.82,353.79,354.11,507612.0
2022-01-06 15:55:00,354.0,355.12,352.71,354.9,949623.0,354.0,355.12,352.71,354.9,949623.0
2022-01-07 09:30:00,359.27,360.12,352.2,352.34,1680993.0,359.27,360.12,352.2,352.34,1680993.0
2022-01-07 09:35:00,352.53,354.5,350.97,354.27,863787.0,352.53,354.5,350.97,354.27,863787.0
2022-01-07 09:40:00,354.17,358.34,353.09,357.7,1013733.0,354.17,358.34,353.09,357.7,1013733.0
2022-01-07 09:45:00,357.37,358.28,355.0,356.74,617334.0,357.37,358.28,355.0,356.74,617334.0
2022-01-07 09:50:00,356.86,359.16,356.5,358.79,709998.0,356.86,359.16,356.5,358.79,709998.0
2022-01-07 09:55:00,358.75,360.31,357.42,357.99,880029.0,358.75,360.31,357.42,357.99,880029.0
2022-01-07 10:00:00,357.99,358.18,355.29,355.5,558696.0,357.99,358.18,355.29,355.5,558696.0
2022-01-07 10:05:00,355.55,355.66,351.54,351.63,862281.0,355.55,355.66,351.54,351.63,862281.0
2022-01-07 10:10:00,351.67,354.25,351.62,353.35,732705.0,351.67,354.25,351.62,353.35,732705.0
2022-01-07 10:15:00,353.14,353.16,350.43,351.27,724272.0,353.14,353.16,350.43,351.27,724272.0
2022-01-07 10:20:00,351.4,351.4,348.37,349.4,960558.0,351.4,351.4,348.37,349.4,960558.0
2022-01-07 10:25:00,349.5,351.87,349.26,349.82,733173.0,349.5,351.87,349.26,349.82,733173.0
2022-01-07 10:30:00,349.7,351.33,348.0,350.63,826521.0,349.7,351.33,348.0,350.63,826521.0
2022-01-07 10:35:00,350.82,350.98,346.41,346.56,736512.0,350.82,350.98,346.41,346.56,736512.0
2022-01-07 10:40:00,346.62,348.0,345.93,347.31,732609.0,346.62,348.0,345.93,347.31,732609.0
2022-01-07 10:45:00,347.37,347.65,344.75,344.81,740592.0,347.37,347.65,344.75,344.81,740592.0
2022-01-07 10:50:00,344.75,346.21,343.33,344.43,899310.0,344.75,346.21,343.33,344.43,899310.0
2022-01-07 10:55:00,344.47,347.29,343.87,346.97,816564.0,344.47,347.29,343.87,346.97,816564.0
2022-01-07 11:00:00,347.14,347.75,344.41,344.87,675921.0,347.14,347.75,344.41,344.87,675921.0
2022-01-07 11:05:00,344.92,346.43,343.97,345.95,569838.0,344.92,346.43,343.97,345.95,569838.0
2022-01-07 11:10:00,345.87,346.17,343.95,344.78,429642.0,345.87,346.17,343.95,344.78,429642.0
2022-01-07 11:15:00,344.86,345.1,341.12,341.82,1107711.0,344.86,345.1,341.12,341.82,1107711.0
2022-01-07 11:20:00,341.75,345.06,341.67,344.77,833709.0,341.75,345.06,341.67,344.77,833709.0
2022-01-07 11:25:00,344.78,346.83,344.34,346.37,722517.0,344.78,346.83,344.34,346.37,722517.0
2022-01-07 11:30:00,346.33,347.44,345.5,346.65,513540.0,346.33,347.44,345.5,346.65,513540.0
2022-01-07 11:35:00,346.79,347.47,345.67,346.5,611679.0,346.79,347.47,345.67,346.5,611679.0
2022-01-07 11:40:00,346.34,347.99,345.67,345.94,507873.0,346.34,347.99,345.67,345.94,507873.0
2022-01-07 11:45:00,346.0,348.0,345.73,348.0,410706.0,346.0,348.0,345.73,348.0,410706.0
2022-01-07 11:50:00,348.0,348.67,347.4,348.49,510843.0,348.0,348.67,347.4,348.49,510843.0
2022-01-07 11:55:00,348.45,348.62,346.79,347.17,366159.0,348.45,348.62,346.79,347.17,366159.0
2022-01-07 12:00:00,347.25,348.01,345.7,346.0,325545.0,347.25,348.01,345.7,346.0,325545.0
2022-01-07 12:05:00,346.02,347.25,346.0,346.94,215553.0,346.02,347.25,346.0,346.94,215553.0
2022-01-07 12:10:00,347.03,347.94,346.85,347.38,212820.0,347.03,347.94,346.85,347.38,212820.0
2022-01-07 12:15:00,347.45,347.61,344.73,344.74,327558.0,347.45,347.61,344.73,344.74,327558.0
2022-01-07 12:20:00,344.77,345.1,343.43,343.6,417498.0,344.77,345.1,343.43,343.6,417498.0
2022-01-07 12:25:00,343.42,345.2,343.35,344.8,354267.0,343.42,345.2,343.35,344.8,354267.0
2022-01-07 12:30:00,344.71,344.75,343.33,344.07,316287.0,344.71,344.75,343.33,344.07,316287.0
2022-01-07 12:35:00,344.11,344.24,342.57,343.54,359706.0,344.11,344.24,342.57,343.54,359706.0
2022-01-07 12:40:00,343.41,344.63,343.33,344.37,289116.0,343.41,344.63,343.33,344.37,289116.0
2022-01-07 12:45:00,344.02,346.8,343.54,345.58,438255.0,344.02,346.8,343.54,345.58,438255.0
2022-01-07 12:50:00,345.47,347.29,345.43,346.53,386328.0,345.47,347.29,345.43,346.53,386328.0
2022-01-07 12:55:00,346.69,346.7,345.67,346.12,280542.0,346.69,346.7,345.67,346.12,280542.0
2022-01-07 13:00:00,346.0,346.45,344.5,345.69,360354.0,346.0,346.45,344.5,345.69,360354.0
2022-01-07 13:05:00,345.79,345.97,345.11,345.2,204048.0,345.79,345.97,345.11,345.2,204048.0
2022-01-07 13:10:00,345.17,345.62,344.54,345.34,172713.0,345.17,345.62,344.54,345.34,172713.0
2022-01-07 13:15:00,345.42,345.67,343.9,344.41,251832.0,345.42,345.67,343.9,344.41,251832.0
2022-01-07 13:20:00,344.42,345.0,343.8,344.07,237021.0,344.42,345.0,343.8,344.07,237021.0
2022-01-07 13:25:00,344.17,344.33,342.34,342.66,450630.0,344.17,344.33,342.34,342.66,450630.0
2022-01-07 13:30:00,342.74,343.42,342.35,342.59,435384.0,342.74,343.42,342.35,342.59,435384.0
2022-01-07 13:35:00,342.61,343.17,341.71,341.94,340704.0,342.61,343.17,341.71,341.94,340704.0
2022-01-07 13:40:00,341.94,343.13,340.7,342.77,587451.0,341.94,343.13,340.7,342.77,587451.0
2022-01-07 13:45:00,342.65,342.68,341.46,342.01,268536.0,342.65,342.68,341.46,342.01,268536.0
2022-01-07 13:50:00,341.97,341.97,340.27,340.89,542379.0,341.97,341.97,340.27,340.89,542379.0
2022-01-07 13:55:00,340.89,341.82,340.51,341.39,357045.0,340.89,341.82,340.51,341.39,357045.0
2022-01-07 14:00:00,341.59,341.71,340.25,340.63,332577.0,341.59,341.71,340.25,340.63,332577.0
2022-01-07 14:05:00,340.69,340.69,339.01,340.66,694974.0,340.69,340.69,339.01,340.66,694974.0
2022-01-07 14:10:00,340.57,341.27,339.44,339.58,457956.0,340.57,341.27,339.44,339.58,457956.0
2022-01-07 14:15:00,339.63,339.83,337.61,338.19,864996.0,339.63,339.83,337.61,338.19,864996.0
2022-01-07 14:20:00,338.35,338.35,336.79,337.33,683280.0,338.35,338.35,336.79,337.33,683280.0
2022-01-07 14:25:00,337.21,339.09,336.67,339.0,545208.0,337.21,339.09,336.67,339.0,545208.0
2022-01-07 14:30:00,338.91,339.69,338.55,339.04,466968.0,338.91,339.69,338.55,339.04,466968.0
2022-01-07 14:35:00,339.11,341.07,338.5,341.01,631401.0,339.11,341.07,338.5,341.01,631401.0
2022-01-07 14:40:00,340.96,343.47,340.64,343.45,1019142.0,340.96,343.47,340.64,343.45,1019142.0
2022-01-07 14:45:00,343.5,345.89,343.5,344.94,1111611.0,343.5,345.89,343.5,344.94,1111611.0
2022-01-07 14:50:00,345.0,346.5,344.12,345.57,764094.0,345.0,346.5,344.12,345.57,764094.0
2022-01-07 14:55:00,345.5,345.72,343.72,344.0,644136.0,345.5,345.72,343.72,344.0,644136.0
2022-01-07 15:00:00,344.05,345.91,343.72,345.84,604155.0,344.05,345.91,343.72,345.84,604155.0
2022-01-07 15:05:00,345.82,346.49,344.38,344.61,546786.0,345.82,346.49,344.38,344.61,546786.0
2022-01-07 15:10:00,344.75,344.84,342.14,342.46,568002.0,344.75,344.84,342.14,342.46,568002.0
2022-01-07 15:15:00,342.34,343.0,342.2,342.95,502071.0,342.34,343.0,342.2,342.95,502071.0
2022-01-07 15:20:00,342.91,344.0,340.98,340.98,596982.0,342.91,344.0,340.98,340.98,596982.0
2022-01-07 15:25:00,340.92,341.0,339.74,340.46,639360.0,340.92,341.0,339.74,340.46,639360.0
2022-01-07 15:30:00,340.37,342.99,340.34,341.95,728964.0,340.37,342.99,340.34,341.95,728964.0
2022-01-07 15:35:00,341.89,342.36,340.88,342.1,372498.0,341.89,342.36,340.88,342.1,372498.0
2022-01-07 15:40:00,342.03,342.43,340.91,341.2,383439.0,342.03,342.43,340.91,341.2,383439.0
2022-01-07 15:45:00,341.14,343.22,340.89,343.14,585519.0,341.14,343.22,340.89,343.14,585519.0
2022-01-07 15:50:00,343.18,343.65,342.13,342.41,654435.0,343.18,343.65,342.13,342.41,654435.0
2022-01-07 15:55:00,342.41,343.0,342.07,342.3,1044705.0,342.41,343.0,342.07,342.3,1044705.0
2022-01-10 09:30:00,333.33,335.79,327.5,327.77,2599611.0,333.33,335.79,327.5,327.77,2599611.0
2022-01-10 09:35:00,328.25,330.48,327.0,330.3,1238346.0,328.25,330.48,327.0,330.3,1238346.0
2022-01-10 09:40:00,330.35,331.76,327.19,328.33,1192443.0,330.35,331.76,327.19,328.33,1192443.0
2022-01-10 09:45:00,328.22,331.0,326.67,330.89,1201356.0,328.22,331.0,326.67,330.89,1201356.0
2022-01-10 09:50:00,330.89,332.67,329.42,329.78,1158420.0,330.89,332.67,329.42,329.78,1158420.0
2022-01-10 09:55:00,329.9,331.5,327.5,331.02,1020786.0,329.9,331.5,327.5,331.02,1020786.0
2022-01-10 10:00:00,330.91,332.5,328.42,329.68,860607.0,330.91,332.5,328.42,329.68,860607.0
2022-01-10 10:05:00,329.82,335.31,329.51,334.02,1239432.0,329.82,335.31,329.51,334.02,1239432.0
2022-01-10 10:10:00,334.0,336.22,331.67,332.99,1101981.0,334.0,336.22,331.67,332.99,1101981.0
2022-01-10 10:15:00,333.33,336.49,333.0,333.75,893103.0,333.33,336.49,333.0,333.75,893103.0
2022-01-10 10:20:00,333.76,337.23,333.47,335.96,778767.0,333.76,337.23,333.47,335.96,778767.0
2022-01-10 10:25:00,335.67,339.09,335.33,337.93,1048629.0,335.67,339.09,335.33,337.93,1048629.0
2022-01-10 10:30:00,337.92,338.08,334.67,335.02,850212.0,337.92,338.08,334.67,335.02,850212.0
2022-01-10 10:35:00,334.81,335.42,332.67,333.99,864324.0,334.81,335.42,332.67,333.99,864324.0
2022-01-10 10:40:00,334.0,334.31,330.33,332.09,761679.0,334.0,334.31,330.33,332.09,761679.0
2022-01-10 10:45:00,331.97,334.72,331.67,333.3,675996.0,331.97,334.72,331.67,333.3,675996.0
2022-01-10 10:50:00,333.01,335.55,332.33,334.91,523407.0,333.01,335.55,332.33,334.91,523407.0
2022-01-10 10:55:00,334.83,336.01,333.01,335.51,528222.0,334.83,336.01,333.01,335.51,528222.0
2022-01-10 11:00:00,335.17,336.24,333.17,334.76,464349.0,335.17,336.24,333.17,334.76,464349.0
2022-01-10 11:05:00,334.65,335.93,334.21,335.66,381774.0,334.65,335.93,334.21,335.66,381774.0
2022-01-10 11:10:00,335.32,340.16,333.92,339.32,1017888.0,335.32,340.16,333.92,339.32,1017888.0
2022-01-10 11:15:00,338.88,340.3,337.8,339.19,850362.0,338.88,340.3,337.8,339.19,850362.0
2022-01-10 11:20:00,339.11,339.8,337.37,339.5,577590.0,339.11,339.8,337.37,339.5,577590.0
2022-01-10 11:25:00,339.33,342.45,339.21,342.44,862902.0,339.33,342.45,339.21,342.44,862902.0
2022-01-10 11:30:00,342.45,343.98,341.16,341.25,1222146.0,342.45,343.98,341.16,341.25,1222146.0
2022-01-10 11:35:00,341.26,342.11,340.43,341.17,591033.0,341.26,342.11,340.43,341.17,591033.0
2022-01-10 11:40:00,341.17,341.81,340.17,341.01,488433.0,341.17,341.81,340.17,341.01,488433.0
2022-01-10 11:45:00,341.2,343.25,341.11,342.61,576720.0,341.2,343.25,341.11,342.61,576720.0
2022-01-10 11:50:00,342.61,343.13,341.54,341.73,397899.0,342.61,343.13,341.54,341.73,397899.0
2022-01-10 11:55:00,342.18,342.43,340.67,342.06,292731.0,342.18,342.43,340.67,342.06,292731.0
2022-01-10 12:00:00,342.05,342.05,338.18,338.46,398661.0,342.05,342.05,338.18,338.46,398661.0
2022-01-10 12:05:00,338.53,338.6,336.33,336.33,477318.0,338.53,338.6,336.33,336.33,477318.0
2022-01-10 12:10:00,336.31,337.62,336.26,337.33,344184.0,336.31,337.62,336.26,337.33,344184.0
2022-01-10 12:15:00,337.16,337.24,335.42,335.85,288264.0,337.16,337.24,335.42,335.85,288264.0
2022-01-10 12:20:00,335.79,336.9,335.09,336.6,333063.0,335.79,336.9,335.09,336.6,333063.0
2022-01-10 12:25:00,336.52,337.66,335.92,337.0,382194.0,336.52,337.66,335.92,337.0,382194.0
2022-01-10 12:30:00,336.96,337.95,336.15,336.31,253194.0,336.96,337.95,336.15,336.31,253194.0
2022-01-10 12:35:00,336.38,337.12,335.69,336.53,217974.0,336.38,337.12,335.69,336.53,217974.0
2022-01-10 12:40:00,336.67,338.77,336.23,338.05,424434.0,336.67,338.77,336.23,338.05,424434.0
2022-01-10 12:45:00,338.0,340.0,337.89,338.87,311172.0,338.0,340.0,337.89,338.87,311172.0
2022-01-10 12:50:00,339.06,341.6,338.37,341.02,370314.0,339.06,341.6,338.37,341.02,370314.0
2022-01-10 12:55:00,340.86,341.08,339.67,340.81,293787.0,340.86,341.08,339.67,340.81,293787.0
2022-01-10 13:00:00,340.94,341.63,340.0,340.24,337848.0,340.94,341.63,340.0,340.24,337848.0
2022-01-10 13:05:00,340.27,341.12,339.06,339.27,346698.0,340.27,341.12,339.06,339.27,346698.0
2022-01-10 13:10:00,339.17,340.47,339.17,340.42,258909.0,339.17,340.47,339.17,340.42,258909.0
2022-01-10 13:15:00,340.59,341.75,340.0,341.5,296979.0,340.59,341.75,340.0,341.5,296979.0
2022-01-10 13:20:00,341.61,342.18,340.67,341.41,301110.0,341.61,342.18,340.67,341.41,301110.0
2022-01-10 13:25:00,341.34,341.66,340.15,340.46,184947.0,341.34,341.66,340.15,340.46,184947.0
2022-01-10 13:30:00,340.56,341.33,339.2,339.67,277128.0,340.56,341.33,339.2,339.67,277128.0
2022-01-10 13:35:00,339.67,340.0,338.1,338.8,301557.0,339.67,340.0,338.1,338.8,301557.0
2022-01-10 13:40:00,338.84,340.65,338.78,340.44,293223.0,338.84,340.65,338.78,340.44,293223.0
2022-01-10 13:45:00,340.33,340.6,339.2,340.23,249951.0,340.33,340.6,339.2,340.23,249951.0
2022-01-10 13:50:00,340.24,342.82,340.14,342.1,469398.0,340.24,342.82,340.14,342.1,469398.0
2022-01-10 13:55:00,342.24,342.94,340.72,341.76,319719.0,342.24,342.94,340.72,341.76,319719.0
2022-01-10 14:00:00,341.75,344.28,341.56,344.24,496647.0,341.75,344.28,341.56,344.24,496647.0
2022-01-10 14:05:00,344.19,345.31,343.4,344.33,578550.0,344.19,345.31,343.4,344.33,578550.0
2022-01-10 14:10:00,344.33,344.67,343.35,343.92,373740.0,344.33,344.67,343.35,343.92,373740.0
2022-01-10 14:15:00,343.9,344.82,343.67,344.0,318405.0,343.9,344.82,343.67,344.0,318405.0
2022-01-10 14:20:00,343.84,344.63,343.2,344.0,293874.0,343.84,344.63,343.2,344.0,293874.0
2022-01-10 14:25:00,344.12,345.5,343.27,345.17,460779.0,344.12,345.5,343.27,345.17,460779.0
2022-01-10 14:30:00,345.17,346.54,344.95,346.54,589560.0,345.17,346.54,344.95,346.54,589560.0
2022-01-10 14:35:00,346.46,348.15,346.35,346.65,685737.0,346.46,348.15,346.35,346.65,685737.0
2022-01-10 14:40:00,346.58,347.96,345.04,345.13,524931.0,346.58,347.96,345.04,345.13,524931.0
2022-01-10 14:45:00,345.13,346.13,344.97,345.97,284754.0,345.13,346.13,344.97,345.97,284754.0
2022-01-10 14:50:00,346.11,346.16,344.28,344.6,346677.0,346.11,346.16,344.28,344.6,346677.0
2022-01-10 14:55:00,344.58,346.5,344.39,346.22,320769.0,344.58,346.5,344.39,346.22,320769.0
2022-01-10 15:00:00,346.17,347.72,345.77,346.47,526692.0,346.17,347.72,345.77,346.47,526692.0
2022-01-10 15:05:00,346.67,346.94,344.52,345.45,418263.0,346.67,346.94,344.52,345.45,418263.0
2022-01-10 15:10:00,345.56,346.64,344.83,345.12,303258.0,345.56,346.64,344.83,345.12,303258.0
2022-01-10 15:15:00,345.27,348.23,344.67,347.41,653787.0,345.27,348.23,344.67,347.41,653787.0
2022-01-10 15:20:00,347.49,348.25,346.41,347.92,411447.0,347.49,348.25,346.41,347.92,411447.0
2022-01-10 15:25:00,347.84,348.59,347.41,347.79,503913.0,347.84,348.59,347.41,347.79,503913.0
2022-01-10 15:30:00,347.92,349.27,346.58,349.19,555078.0,347.92,349.27,346.58,349.19,555078.0
2022-01-10 15:35:00,349.06,349.6,348.5,349.0,534804.0,349.06,349.6,348.5,349.0,534804.0
2022-01-10 15:40:00,348.94,350.24,348.74,349.47,660189.0,348.94,350.24,348.74,349.47,660189.0
2022-01-10 15:45:00,349.3,350.5,349.18,350.14,590307.0,349.3,350.5,349.18,350.14,590307.0
2022-01-10 15:50:00,350.27,352.02,349.87,351.76,1005261.0,350.27,352.02,349.87,351.76,1005261.0
2022-01-10 15:55:00,351.76,353.03,351.58,352.76,1127775.0,351.76,353.03,351.58,352.76,1127775.0
2022-01-11 09:30:00,351.22,354.2,347.44,352.76,1936959.0,351.22,354.2,347.44,352.76,1936959.0
2022-01-11 09:35:00,352.73,353.96,349.67,351.06,918783.0,352.73,353.96,349.67,351.06,918783.0
2022-01-11 09:40:00,351.33,351.84,346.27,347.77,1072905.0,351.33,351.84,346.27,347.77,1072905.0
2022-01-11 09:45:00,347.76,350.92,347.0,348.62,796089.0,347.76,350.92,347.0,348.62,796089.0
2022-01-11 09:50:00,348.46,353.89,347.4,352.05,1133370.0,348.46,353.89,347.4,352.05,1133370.0
2022-01-11 09:55:00,351.83,353.99,351.39,351.39,659859.0,351.83,353.99,351.39,351.39,659859.0
2022-01-11 10:00:00,351.88,356.67,350.67,356.4,1307031.0,351.88,356.67,350.67,356.4,1307031.0
2022-01-11 10:05:00,356.57,358.33,355.2,355.42,1085568.0,356.57,358.33,355.2,355.42,1085568.0
2022-01-11 10:10:00,355.4,357.44,355.09,355.41,610572.0,355.4,357.44,355.09,355.41,610572.0
2022-01-11 10:15:00,355.64,356.47,353.07,354.53,786639.0,355.64,356.47,353.07,354.53,786639.0
2022-01-11 10:20:00,354.34,355.92,354.13,354.43,503526.0,354.34,355.92,354.13,354.43,503526.0
2022-01-11 10:25:00,354.56,356.0,354.01,354.59,380418.0,354.56,356.0,354.01,354.59,380418.0
2022-01-11 10:30:00,354.5,356.89,352.04,352.26,822078.0,354.5,356.89,352.04,352.26,822078.0
2022-01-11 10:35:00,352.16,352.8,351.44,351.89,554991.0,352.16,352.8,351.44,351.89,554991.0
2022-01-11 10:40:00,351.67,351.95,348.07,348.89,850371.0,351.67,351.95,348.07,348.89,850371.0
2022-01-11 10:45:00,348.78,350.92,348.17,349.32,744762.0,348.78,350.92,348.17,349.32,744762.0
2022-01-11 10:50:00,349.74,350.5,348.75,350.38,352440.0,349.74,350.5,348.75,350.38,352440.0
2022-01-11 10:55:00,350.45,351.52,349.27,351.12,547836.0,350.45,351.52,349.27,351.12,547836.0
2022-01-11 11:00:00,351.33,353.97,351.08,353.72,704760.0,351.33,353.97,351.08,353.72,704760.0
2022-01-11 11:05:00,353.82,355.75,353.49,354.07,748713.0,353.82,355.75,353.49,354.07,748713.0
2022-01-11 11:10:00,354.12,356.59,353.87,356.28,645351.0,354.12,356.59,353.87,356.28,645351.0
2022-01-11 11:15:00,356.14,357.03,355.67,356.35,524466.0,356.14,357.03,355.67,356.35,524466.0
2022-01-11 11:20:00,356.47,356.56,354.72,355.57,369702.0,356.47,356.56,354.72,355.57,369702.0
2022-01-11 11:25:00,355.5,355.77,353.84,355.21,328632.0,355.5,355.77,353.84,355.21,328632.0
2022-01-11 11:30:00,355.26,355.26,353.85,355.05,235176.0,355.26,355.26,353.85,355.05,235176.0
2022-01-11 11:35:00,355.09,356.77,355.08,356.43,423384.0,355.09,356.77,355.08,356.43,423384.0
2022-01-11 11:40:00,356.47,358.62,356.14,357.73,792678.0,356.47,358.62,356.14,357.73,792678.0
2022-01-11 11:45:00,357.74,357.83,355.33,355.8,437580.0,357.74,357.83,355.33,355.8,437580.0
2022-01-11 11:50:00,355.79,357.34,355.5,357.16,270126.0,355.79,357.34,355.5,357.16,270126.0
2022-01-11 11:55:00,357.33,357.68,356.17,357.0,232872.0,357.33,357.68,356.17,357.0,232872.0
2022-01-11 12:00:00,357.0,357.33,355.63,356.04,234543.0,357.0,357.33,355.63,356.04,234543.0
2022-01-11 12:05:00,356.04,356.32,354.92,355.35,391305.0,356.04,356.32,354.92,355.35,391305.0
2022-01-11 12:10:00,355.32,355.9,355.04,355.41,189564.0,355.32,355.9,355.04,355.41,189564.0
2022-01-11 12:15:00,355.37,355.74,353.47,353.93,349182.0,355.37,355.74,353.47,353.93,349182.0
2022-01-11 12:20:00,354.02,354.87,353.89,354.7,234060.0,354.02,354.87,353.89,354.7,234060.0
2022-01-11 12:25:00,354.9,354.95,351.1,351.62,626259.0,354.9,354.95,351.1,351.62,626259.0
2022-01-11 12:30:00,351.7,353.53,351.1,353.11,472161.0,351.7,353.53,351.1,353.11,472161.0
2022-01-11 12:35:00,352.98,353.45,352.43,353.14,240498.0,352.98,353.45,352.43,353.14,240498.0
2022-01-11 12:40:00,353.07,355.0,352.57,354.56,311331.0,353.07,355.0,352.57,354.56,311331.0
2022-01-11 12:45:00,354.77,354.88,353.84,353.93,185238.0,354.77,354.88,353.84,353.93,185238.0
2022-01-11 12:50:00,354.08,355.99,353.97,355.68,451572.0,354.08,355.99,353.97,355.68,451572.0
2022-01-11 12:55:00,355.63,355.7,354.18,354.78,185160.0,355.63,355.7,354.18,354.78,185160.0
2022-01-11 13:00:00,354.96,354.96,353.1,353.74,299880.0,354.96,354.96,353.1,353.74,299880.0
2022-01-11 13:05:00,353.69,353.93,352.18,353.24,291624.0,353.69,353.93,352.18,353.24,291624.0
2022-01-11 13:10:00,353.2,354.0,352.71,353.81,202575.0,353.2,354.0,352.71,353.81,202575.0
2022-01-11 13:15:00,353.7,354.49,353.33,354.49,140910.0,353.7,354.49,353.33,354.49,140910.0
2022-01-11 13:20:00,354.44,355.85,354.22,354.94,401304.0,354.44,355.85,354.22,354.94,401304.0
2022-01-11 13:25:00,354.84,354.99,353.55,353.9,172488.0,354.84,354.99,353.55,353.9,172488.0
2022-01-11 13:30:00,353.78,354.87,353.73,354.19,179259.0,353.78,354.87,353.73,354.19,179259.0
2022-01-11 13:35:00,354.24,354.67,353.87,354.04,151308.0,354.24,354.67,353.87,354.04,151308.0
2022-01-11 13:40:00,354.25,355.33,353.93,355.09,258831.0,354.25,355.33,353.93,355.09,258831.0
2022-01-11 13:45:00,355.01,355.58,353.46,353.93,306642.0,355.01,355.58,353.46,353.93,306642.0
2022-01-11 13:50:00,354.0,354.49,353.67,353.83,140214.0,354.0,354.49,353.67,353.83,140214.0
2022-01-11 13:55:00,353.94,354.66,353.6,354.53,183204.0,353.94,354.66,353.6,354.53,183204.0
2022-01-11 14:00:00,354.31,355.77,354.06,354.96,315435.0,354.31,355.77,354.06,354.96,315435.0
2022-01-11 14:05:00,354.94,355.19,353.55,353.94,160491.0,354.94,355.19,353.55,353.94,160491.0
2022-01-11 14:10:00,353.84,354.23,352.73,353.5,257787.0,353.84,354.23,352.73,353.5,257787.0
2022-01-11 14:15:00,353.68,354.4,353.54,354.17,183132.0,353.68,354.4,353.54,354.17,183132.0
2022-01-11 14:20:00,354.12,354.17,353.06,353.33,165252.0,354.12,354.17,353.06,353.33,165252.0
2022-01-11 14:25:00,353.43,353.78,352.5,352.56,238449.0,353.43,353.78,352.5,352.56,238449.0
2022-01-11 14:30:00,352.48,352.55,351.17,351.74,473967.0,352.48,352.55,351.17,351.74,473967.0
2022-01-11 14:35:00,351.68,353.33,351.24,352.94,402627.0,351.68,353.33,351.24,352.94,402627.0
2022-01-11 14:40:00,352.98,353.57,352.5,353.48,261000.0,352.98,353.57,352.5,353.48,261000.0
2022-01-11 14:45:00,353.44,353.78,352.75,353.5,142527.0,353.44,353.78,352.75,353.5,142527.0
2022-01-11 14:50:00,353.37,354.08,353.25,353.53,244749.0,353.37,354.08,353.25,353.53,244749.0
2022-01-11 14:55:00,353.52,354.88,352.83,353.13,384789.0,353.52,354.88,352.83,353.13,384789.0
2022-01-11 15:00:00,353.23,354.33,353.13,353.93,211395.0,353.23,354.33,353.13,353.93,211395.0
2022-01-11 15:05:00,353.92,354.33,353.54,353.68,184422.0,353.92,354.33,353.54,353.68,184422.0
2022-01-11 15:10:00,353.77,353.84,352.18,352.79,314574.0,353.77,353.84,352.18,352.79,314574.0
2022-01-11 15:15:00,352.78,353.19,351.67,352.14,260115.0,352.78,353.19,351.67,352.14,260115.0
2022-01-11 15:20:00,352.2,353.1,351.93,352.1,281097.0,352.2,353.1,351.93,352.1,281097.0
2022-01-11 15:25:00,352.14,352.87,351.5,352.74,294873.0,352.14,352.87,351.5,352.74,294873.0
2022-01-11 15:30:00,352.65,353.42,352.6,353.04,249186.0,352.65,353.42,352.6,353.04,249186.0
2022-01-11 15:35:00,353.01,353.33,352.2,352.35,144270.0,353.01,353.33,352.2,352.35,144270.0
2022-01-11 15:40:00,352.35,353.1,352.21,353.06,148161.0,352.35,353.1,352.21,353.06,148161.0
2022-01-11 15:45:00,353.09,353.13,352.51,352.97,244851.0,353.09,353.13,352.51,352.97,244851.0
2022-01-11 15:50:00,353.0,354.45,352.24,354.17,515652.0,353.0,354.45,352.24,354.17,515652.0
2022-01-11 15:55:00,354.24,355.4,354.24,354.8,1045209.0,354.24,355.4,354.24,354.8,1045209.0
2022-01-12 09:30:00,359.47,362.96,359.03,361.26,2373789.0,359.47,362.96,359.03,361.26,2373789.0
2022-01-12 09:35:00,361.22,361.36,357.92,360.42,1251009.0,361.22,361.36,357.92,360.42,1251009.0
2022-01-12 09:40:00,360.37,361.21,357.53,358.48,1039869.0,360.37,361.21,357.53,358.48,1039869.0
2022-01-12 09:45:00,358.47,359.98,357.53,359.91,852111.0,358.47,359.98,357.53,359.91,852111.0
2022-01-12 09:50:00,359.93,361.75,359.37,360.69,1138194.0,359.93,361.75,359.37,360.69,1138194.0
2022-01-12 09:55:00,360.65,362.19,360.41,361.78,720678.0,360.65,362.19,360.41,361.78,720678.0
2022-01-12 10:00:00,361.83,362.26,361.04,361.77,673098.0,361.83,362.26,361.04,361.77,673098.0
2022-01-12 10:05:00,361.99,364.6,360.42,364.49,1460505.0,361.99,364.6,360.42,364.49,1460505.0
2022-01-12 10:10:00,364.52,365.5,364.2,365.11,1064403.0,364.52,365.5,364.2,365.11,1064403.0
2022-01-12 10:15:00,365.18,366.29,363.88,366.02,1042857.0,365.18,366.29,363.88,366.02,1042857.0
2022-01-12 10:20:00,365.86,366.81,365.18,366.34,986346.0,365.86,366.81,365.18,366.34,986346.0
2022-01-12 10:25:00,366.44,367.66,365.83,366.19,1060896.0,366.44,367.66,365.83,366.19,1060896.0
2022-01-12 10:30:00,366.32,366.41,364.33,365.67,822171.0,366.32,366.41,364.33,365.67,822171.0
2022-01-12 10:35:00,365.69,366.47,363.5,363.84,705471.0,365.69,366.47,363.5,363.84,705471.0
2022-01-12 10:40:00,363.78,364.92,363.0,364.0,803736.0,363.78,364.92,363.0,364.0,803736.0
2022-01-12 10:45:00,363.99,365.1,363.35,363.47,685239.0,363.99,365.1,363.35,363.47,685239.0
2022-01-12 10:50:00,363.58,363.84,361.91,362.5,656418.0,363.58,363.84,361.91,362.5,656418.0
2022-01-12 10:55:00,362.44,363.4,361.18,363.0,804690.0,362.44,363.4,361.18,363.0,804690.0
2022-01-12 11:00:00,363.0,364.75,362.91,363.38,687882.0,363.0,364.75,362.91,363.38,687882.0
2022-01-12 11:05:00,363.38,364.27,361.24,362.22,617451.0,363.38,364.27,361.24,362.22,617451.0
2022-01-12 11:10:00,362.25,363.33,361.88,361.93,432171.0,362.25,363.33,361.88,361.93,432171.0
2022-01-12 11:15:00,361.91,363.67,361.38,363.29,420780.0,361.91,363.67,361.38,363.29,420780.0
2022-01-12 11:20:00,363.36,364.27,362.96,363.6,438930.0,363.36,364.27,362.96,363.6,438930.0
2022-01-12 11:25:00,363.53,364.67,363.25,363.51,402564.0,363.53,364.67,363.25,363.51,402564.0
2022-01-12 11:30:00,363.43,364.72,363.42,363.7,424302.0,363.43,364.72,363.42,363.7,424302.0
2022-01-12 11:35:00,363.69,364.57,363.41,364.09,268830.0,363.69,364.57,363.41,364.09,268830.0
2022-01-12 11:40:00,364.15,365.0,363.93,364.13,469560.0,364.15,365.0,363.93,364.13,469560.0
2022-01-12 11:45:00,364.12,365.58,364.0,364.73,462570.0,364.12,365.58,364.0,364.73,462570.0
2022-01-12 11:50:00,364.74,365.26,364.58,365.02,211362.0,364.74,365.26,364.58,365.02,211362.0
2022-01-12 11:55:00,365.17,365.26,363.67,364.02,276192.0,365.17,365.26,363.67,364.02,276192.0
2022-01-12 12:00:00,364.08,364.41,363.51,363.71,239790.0,364.08,364.41,363.51,363.71,239790.0
2022-01-12 12:05:00,363.84,363.84,362.58,363.33,331461.0,363.84,363.84,362.58,363.33,331461.0
2022-01-12 12:10:00,363.29,363.63,362.82,363.51,145854.0,363.29,363.63,362.82,363.51,145854.0
2022-01-12 12:15:00,363.45,364.79,363.16,364.37,204888.0,363.45,364.79,363.16,364.37,204888.0
2022-01-12 12:20:00,364.34,365.06,364.17,364.61,243585.0,364.34,365.06,364.17,364.61,243585.0
2022-01-12 12:25:00,364.61,365.0,364.12,364.47,201750.0,364.61,365.0,364.12,364.47,201750.0
2022-01-12 12:30:00,364.61,365.07,364.28,364.48,178617.0,364.61,365.07,364.28,364.48,178617.0
2022-01-12 12:35:00,364.48,366.22,364.36,365.74,608499.0,364.48,366.22,364.36,365.74,608499.0
2022-01-12 12:40:00,365.77,366.1,365.18,365.67,319665.0,365.77,366.1,365.18,365.67,319665.0
2022-01-12 12:45:00,365.69,365.83,365.17,365.83,166269.0,365.69,365.83,365.17,365.83,166269.0
2022-01-12 12:50:00,365.83,366.87,365.66,366.47,639681.0,365.83,366.87,365.66,366.47,639681.0
2022-01-12 12:55:00,366.37,367.38,366.22,367.02,439434.0,366.37,367.38,366.22,367.02,439434.0
2022-01-12 13:00:00,367.12,367.8,366.56,367.18,633510.0,367.12,367.8,366.56,367.18,633510.0
2022-01-12 13:05:00,367.18,367.28,366.25,366.56,382893.0,367.18,367.28,366.25,366.56,382893.0
2022-01-12 13:10:00,366.62,367.0,365.04,365.48,463425.0,366.62,367.0,365.04,365.48,463425.0
2022-01-12 13:15:00,365.57,366.25,364.83,365.97,250002.0,365.57,366.25,364.83,365.97,250002.0
2022-01-12 13:20:00,366.06,366.06,365.08,365.84,202074.0,366.06,366.06,365.08,365.84,202074.0
2022-01-12 13:25:00,365.83,367.29,365.67,366.17,416904.0,365.83,367.29,365.67,366.17,416904.0
2022-01-12 13:30:00,366.09,367.0,365.77,366.68,235899.0,366.09,367.0,365.77,366.68,235899.0
2022-01-12 13:35:00,366.59,366.74,365.58,365.91,274587.0,366.59,366.74,365.58,365.91,274587.0
2022-01-12 13:40:00,365.92,366.62,365.6,366.02,186891.0,365.92,366.62,365.6,366.02,186891.0
2022-01-12 13:45:00,366.0,367.0,365.7,366.53,342732.0,366.0,367.0,365.7,366.53,342732.0
2022-01-12 13:50:00,366.52,366.53,365.2,365.79,339699.0,366.52,366.53,365.2,365.79,339699.0
2022-01-12 13:55:00,365.79,366.5,365.73,366.21,151143.0,365.79,366.5,365.73,366.21,151143.0
2022-01-12 14:00:00,366.0,366.0,364.5,364.53,272289.0,366.0,366.0,364.5,364.53,272289.0
2022-01-12 14:05:00,364.5,366.93,364.46,366.79,439041.0,364.5,366.93,364.46,366.79,439041.0
2022-01-12 14:10:00,366.67,367.5,366.53,367.47,659331.0,366.67,367.5,366.53,367.47,659331.0
2022-01-12 14:15:00,367.47,368.85,367.47,368.07,1014111.0,367.47,368.85,367.47,368.07,1014111.0
2022-01-12 14:20:00,368.0,369.71,367.95,369.7,934464.0,368.0,369.71,367.95,369.7,934464.0
2022-01-12 14:25:00,369.73,369.83,369.06,369.18,689889.0,369.73,369.83,369.06,369.18,689889.0
2022-01-12 14:30:00,369.18,369.45,368.37,369.0,528498.0,369.18,369.45,368.37,369.0,528498.0
2022-01-12 14:35:00,368.72,370.24,368.72,369.96,652860.0,368.72,370.24,368.72,369.96,652860.0
2022-01-12 14:40:00,370.04,370.04,368.63,369.08,418878.0,370.04,370.04,368.63,369.08,418878.0
2022-01-12 14:45:00,369.0,369.67,368.82,369.49,228027.0,369.0,369.67,368.82,369.49,228027.0
2022-01-12 14:50:00,369.41,369.76,368.9,369.33,193332.0,369.41,369.76,368.9,369.33,193332.0
2022-01-12 14:55:00,369.39,371.28,369.38,371.02,829458.0,369.39,371.28,369.38,371.02,829458.0
2022-01-12 15:00:00,371.07,371.33,370.43,370.89,503181.0,371.07,371.33,370.43,370.89,503181.0
2022-01-12 15:05:00,370.89,371.26,370.36,370.65,344787.0,370.89,371.26,370.36,370.65,344787.0
2022-01-12 15:10:00,370.77,371.05,370.62,371.0,255594.0,370.77,371.05,370.62,371.0,255594.0
2022-01-12 15:15:00,371.05,371.61,370.74,371.06,586299.0,371.05,371.61,370.74,371.06,586299.0
2022-01-12 15:20:00,371.0,371.11,369.97,370.21,501537.0,371.0,371.11,369.97,370.21,501537.0
2022-01-12 15:25:00,370.24,370.24,368.96,369.58,381591.0,370.24,370.24,368.96,369.58,381591.0
2022-01-12 15:30:00,369.43,370.7,369.38,369.72,465465.0,369.43,370.7,369.38,369.72,465465.0
2022-01-12 15:35:00,369.77,370.15,368.79,368.79,332280.0,369.77,370.15,368.79,368.79,332280.0
2022-01-12 15:40:00,368.84,370.04,368.33,369.59,554505.0,368.84,370.04,368.33,369.59,554505.0
2022-01-12 15:45:00,369.6,370.33,369.1,369.48,415635.0,369.6,370.33,369.1,369.48,415635.0
2022-01-12 15:50:00,369.49,369.98,369.08,369.87,439119.0,369.49,369.98,369.08,369.87,439119.0
2022-01-12 15:55:00,369.68,369.74,368.5,368.87,905268.0,369.68,369.74,368.5,368.87,905268.0
2022-01-13 09:30:00,369.71,370.0,366.67,368.32,1602084.0,369.71,370.0,366.67,368.32,1602084.0
2022-01-13 09:35:00,367.84,369.7,366.33,369.09,1172364.0,367.84,369.7,366.33,369.09,1172364.0
2022-01-13 09:40:00,369.2,370.37,367.39,368.62,941952.0,369.2,370.37,367.39,368.62,941952.0
2022-01-13 09:45:00,368.62,369.16,366.98,367.88,593559.0,368.62,369.16,366.98,367.88,593559.0
2022-01-13 09:50:00,367.67,370.37,367.67,369.25,884670.0,367.67,370.37,367.67,369.25,884670.0
2022-01-13 09:55:00,369.44,371.87,369.18,370.49,1210869.0,369.44,371.87,369.18,370.49,1210869.0
2022-01-13 10:00:00,370.66,370.87,368.11,368.56,744711.0,370.66,370.87,368.11,368.56,744711.0
2022-01-13 10:05:00,368.36,368.88,367.33,367.5,508242.0,368.36,368.88,367.33,367.5,508242.0
2022-01-13 10:10:00,367.34,367.88,365.71,365.8,845397.0,367.34,367.88,365.71,365.8,845397.0
2022-01-13 10:15:00,365.77,366.15,362.51,363.7,1155924.0,365.77,366.15,362.51,363.7,1155924.0
2022-01-13 10:20:00,363.67,365.31,363.34,365.07,670440.0,363.67,365.31,363.34,365.07,670440.0
2022-01-13 10:25:00,365.01,366.26,363.53,366.14,721761.0,365.01,366.26,363.53,366.14,721761.0
2022-01-13 10:30:00,366.14,366.4,362.71,363.54,856404.0,366.14,366.4,362.71,363.54,856404.0
2022-01-13 10:35:00,363.67,364.46,361.85,362.49,696384.0,363.67,364.46,361.85,362.49,696384.0
2022-01-13 10:40:00,362.41,363.28,359.55,360.83,1251363.0,362.41,363.28,359.55,360.83,1251363.0
2022-01-13 10:45:00,360.83,361.5,359.55,359.65,799776.0,360.83,361.5,359.55,359.65,799776.0
2022-01-13 10:50:00,359.65,359.69,356.37,357.28,1560600.0,359.65,359.69,356.37,357.28,1560600.0
2022-01-13 10:55:00,357.29,358.5,356.85,358.02,1155576.0,357.29,358.5,356.85,358.02,1155576.0
2022-01-13 11:00:00,358.02,358.67,356.01,356.52,935493.0,358.02,358.67,356.01,356.52,935493.0
2022-01-13 11:05:00,356.5,358.33,356.17,357.17,881655.0,356.5,358.33,356.17,357.17,881655.0
2022-01-13 11:10:00,357.15,357.15,355.0,355.93,923538.0,357.15,357.15,355.0,355.93,923538.0
2022-01-13 11:15:00,356.14,357.6,355.68,357.15,588063.0,356.14,357.6,355.68,357.15,588063.0
2022-01-13 11:20:00,357.12,359.63,356.56,359.51,897141.0,357.12,359.63,356.56,359.51,897141.0
2022-01-13 11:25:00,359.48,360.73,359.36,360.39,716454.0,359.48,360.73,359.36,360.39,716454.0
2022-01-13 11:30:00,360.34,360.62,358.44,359.44,510951.0,360.34,360.62,358.44,359.44,510951.0
2022-01-13 11:35:00,359.46,361.32,359.33,361.2,573849.0,359.46,361.32,359.33,361.2,573849.0
2022-01-13 11:40:00,361.05,361.33,359.36,359.67,428445.0,361.05,361.33,359.36,359.67,428445.0
2022-01-13 11:45:00,359.67,360.09,358.61,359.22,351873.0,359.67,360.09,358.61,359.22,351873.0
2022-01-13 11:50:00,359.28,359.46,357.74,359.23,388461.0,359.28,359.46,357.74,359.23,388461.0
2022-01-13 11:55:00,359.19,359.2,357.73,358.12,347139.0,359.19,359.2,357.73,358.12,347139.0
2022-01-13 12:00:00,358.0,358.19,355.75,356.21,545523.0,358.0,358.19,355.75,356.21,545523.0
2022-01-13 12:05:00,356.01,357.5,356.0,356.79,465462.0,356.01,357.5,356.0,356.79,465462.0
2022-01-13 12:10:00,356.79,356.88,355.67,355.9,334503.0,356.79,356.88,355.67,355.9,334503.0
2022-01-13 12:15:00,355.84,356.04,353.62,354.03,683454.0,355.84,356.04,353.62,354.03,683454.0
2022-01-13 12:20:00,354.1,354.1,352.1,352.65,978690.0,354.1,354.1,352.1,352.65,978690.0
2022-01-13 12:25:00,352.7,353.66,351.74,352.9,769644.0,352.7,353.66,351.74,352.9,769644.0
2022-01-13 12:30:00,352.72,354.27,351.4,354.07,894051.0,352.72,354.27,351.4,354.07,894051.0
2022-01-13 12:35:00,354.07,354.53,353.21,354.03,489999.0,354.07,354.53,353.21,354.03,489999.0
2022-01-13 12:40:00,354.12,354.14,351.78,351.9,452598.0,354.12,354.14,351.78,351.9,452598.0
2022-01-13 12:45:00,351.99,352.99,350.43,351.34,804201.0,351.99,352.99,350.43,351.34,804201.0
2022-01-13 12:50:00,351.5,352.49,350.67,351.79,567819.0,351.5,352.49,350.67,351.79,567819.0
2022-01-13 12:55:00,351.8,353.0,351.24,352.66,605088.0,351.8,353.0,351.24,352.66,605088.0
2022-01-13 13:00:00,352.58,353.36,351.17,353.05,472752.0,352.58,353.36,351.17,353.05,472752.0
2022-01-13 13:05:00,352.9,354.73,352.27,353.97,646290.0,352.9,354.73,352.27,353.97,646290.0
2022-01-13 13:10:00,354.06,354.54,352.31,353.52,442983.0,354.06,354.54,352.31,353.52,442983.0
2022-01-13 13:15:00,353.52,354.53,352.5,353.11,400047.0,353.52,354.53,352.5,353.11,400047.0
2022-01-13 13:20:00,353.03,354.73,353.01,354.17,513129.0,353.03,354.73,353.01,354.17,513129.0
2022-01-13 13:25:00,354.24,354.79,352.58,353.85,383844.0,354.24,354.79,352.58,353.85,383844.0
2022-01-13 13:30:00,353.78,353.84,352.77,353.17,175365.0,353.78,353.84,352.77,353.17,175365.0
2022-01-13 13:35:00,353.17,353.57,352.19,353.28,299907.0,353.17,353.57,352.19,353.28,299907.0
2022-01-13 13:40:00,353.52,353.93,352.67,353.0,271725.0,353.52,353.93,352.67,353.0,271725.0
2022-01-13 13:45:00,353.14,354.19,353.04,353.97,291720.0,353.14,354.19,353.04,353.97,291720.0
2022-01-13 13:50:00,353.88,354.76,353.5,354.64,433215.0,353.88,354.76,353.5,354.64,433215.0
2022-01-13 13:55:00,354.63,355.8,354.23,355.5,618522.0,354.63,355.8,354.23,355.5,618522.0
2022-01-13 14:00:00,355.47,357.23,355.12,357.23,696645.0,355.47,357.23,355.12,357.23,696645.0
2022-01-13 14:05:00,357.22,357.35,355.9,356.4,445299.0,357.22,357.35,355.9,356.4,445299.0
2022-01-13 14:10:00,356.47,356.47,354.57,354.85,330219.0,356.47,356.47,354.57,354.85,330219.0
2022-01-13 14:15:00,355.0,355.44,353.11,353.86,542322.0,355.0,355.44,353.11,353.86,542322.0
2022-01-13 14:20:00,353.87,353.96,353.07,353.41,315693.0,353.87,353.96,353.07,353.41,315693.0
2022-01-13 14:25:00,353.51,353.51,352.54,353.02,237822.0,353.51,353.51,352.54,353.02,237822.0
2022-01-13 14:30:00,353.0,353.4,351.17,352.02,577341.0,353.0,353.4,351.17,352.02,577341.0
2022-01-13 14:35:00,352.0,352.46,350.96,350.97,450279.0,352.0,352.46,350.96,350.97,450279.0
2022-01-13 14:40:00,351.14,353.0,351.14,352.6,358428.0,351.14,353.0,351.14,352.6,358428.0
2022-01-13 14:45:00,352.5,352.9,351.27,351.86,321171.0,352.5,352.9,351.27,351.86,321171.0
2022-01-13 14:50:00,351.92,352.49,351.33,352.12,202791.0,351.92,352.49,351.33,352.12,202791.0
2022-01-13 14:55:00,352.08,353.61,352.03,353.12,400269.0,352.08,353.61,352.03,353.12,400269.0
2022-01-13 15:00:00,353.03,353.03,350.3,351.07,486321.0,353.03,353.03,350.3,351.07,486321.0
2022-01-13 15:05:00,351.07,351.47,349.22,349.41,566007.0,351.07,351.47,349.22,349.41,566007.0
2022-01-13 15:10:00,349.43,349.48,348.07,348.88,773133.0,349.43,349.48,348.07,348.88,773133.0
2022-01-13 15:15:00,348.94,349.9,347.68,349.57,692985.0,348.94,349.9,347.68,349.57,692985.0
2022-01-13 15:20:00,349.59,349.92,347.0,347.61,551796.0,349.59,349.92,347.0,347.61,551796.0
2022-01-13 15:25:00,347.7,348.64,347.11,348.57,606162.0,347.7,348.64,347.11,348.57,606162.0
2022-01-13 15:30:00,348.55,349.0,346.57,346.83,771033.0,348.55,349.0,346.57,346.83,771033.0
2022-01-13 15:35:00,346.9,347.4,345.12,345.76,837924.0,346.9,347.4,345.12,345.76,837924.0
2022-01-13 15:40:00,345.71,346.17,344.95,345.43,714714.0,345.71,346.17,344.95,345.43,714714.0
2022-01-13 15:45:00,345.45,345.98,344.67,344.83,726018.0,345.45,345.98,344.67,344.83,726018.0
2022-01-13 15:50:00,344.79,345.0,342.18,342.21,1456203.0,344.79,345.0,342.18,342.21,1456203.0
2022-01-13 15:55:00,342.27,344.74,342.27,343.82,1599135.0,342.27,344.74,342.27,343.82,1599135.0
2022-01-14 09:30:00,340.0,343.17,337.79,338.41,2229636.0,340.0,343.17,337.79,338.41,2229636.0
2022-01-14 09:35:00,338.69,346.31,337.93,344.56,2006538.0,338.69,346.31,337.93,344.56,2006538.0
2022-01-14 09:40:00,344.47,347.6,342.87,346.0,1731000.0,344.47,347.6,342.87,346.0,1731000.0
2022-01-14 09:45:00,346.03,347.25,343.59,343.92,975195.0,346.03,347.25,343.59,343.92,975195.0
2022-01-14 09:50:00,344.07,346.29,343.65,345.0,597111.0,344.07,346.29,343.65,345.0,597111.0
2022-01-14 09:55:00,344.83,348.32,344.33,345.52,691275.0,344.83,348.32,344.33,345.52,691275.0
2022-01-14 10:00:00,345.5,345.76,341.56,342.33,849651.0,345.5,345.76,341.56,342.33,849651.0
2022-01-14 10:05:00,342.04,345.15,342.04,343.95,591063.0,342.04,345.15,342.04,343.95,591063.0
2022-01-14 10:10:00,343.86,345.93,343.67,344.22,506313.0,343.86,345.93,343.67,344.22,506313.0
2022-01-14 10:15:00,344.16,349.55,344.16,348.53,1216794.0,344.16,349.55,344.16,348.53,1216794.0
2022-01-14 10:20:00,348.64,349.51,347.4,347.41,887157.0,348.64,349.51,347.4,347.41,887157.0
2022-01-14 10:25:00,347.7,348.48,346.17,347.44,584673.0,347.7,348.48,346.17,347.44,584673.0
2022-01-14 10:30:00,347.5,347.6,345.08,346.97,506160.0,347.5,347.6,345.08,346.97,506160.0
2022-01-14 10:35:00,346.95,347.09,343.67,344.89,591210.0,346.95,347.09,343.67,344.89,591210.0
2022-01-14 10:40:00,344.97,344.97,343.33,343.89,484866.0,344.97,344.97,343.33,343.89,484866.0
2022-01-14 10:45:00,343.69,346.0,342.78,345.8,635727.0,343.69,346.0,342.78,345.8,635727.0
2022-01-14 10:50:00,345.91,346.07,344.0,344.91,314613.0,345.91,346.07,344.0,344.91,314613.0
2022-01-14 10:55:00,344.83,345.6,344.09,345.03,305268.0,344.83,345.6,344.09,345.03,305268.0
2022-01-14 11:00:00,345.0,347.17,344.67,344.93,635181.0,345.0,347.17,344.67,344.93,635181.0
2022-01-14 11:05:00,344.86,345.15,342.8,342.91,561387.0,344.86,345.15,342.8,342.91,561387.0
2022-01-14 11:10:00,342.85,344.71,342.67,343.5,357753.0,342.85,344.71,342.67,343.5,357753.0
2022-01-14 11:15:00,343.33,344.67,342.12,344.12,357273.0,343.33,344.67,342.12,344.12,357273.0
2022-01-14 11:20:00,344.32,345.48,344.28,345.32,338568.0,344.32,345.48,344.28,345.32,338568.0
2022-01-14 11:25:00,345.47,346.8,344.9,345.88,488670.0,345.47,346.8,344.9,345.88,488670.0
2022-01-14 11:30:00,345.84,346.94,344.82,346.24,332703.0,345.84,346.94,344.82,346.24,332703.0
2022-01-14 11:35:00,346.33,347.3,346.27,346.27,369300.0,346.33,347.3,346.27,346.27,369300.0
2022-01-14 11:40:00,346.33,347.0,345.63,346.87,331098.0,346.33,347.0,345.63,346.87,331098.0
2022-01-14 11:45:00,346.82,348.5,346.57,347.67,589851.0,346.82,348.5,346.57,347.67,589851.0
2022-01-14 11:50:00,347.72,348.05,346.6,347.47,294198.0,347.72,348.05,346.6,347.47,294198.0
2022-01-14 11:55:00,347.43,347.97,347.0,347.05,230691.0,347.43,347.97,347.0,347.05,230691.0
2022-01-14 12:00:00,347.13,347.45,345.85,345.92,337884.0,347.13,347.45,345.85,345.92,337884.0
2022-01-14 12:05:00,345.89,347.16,345.55,347.16,270657.0,345.89,347.16,345.55,347.16,270657.0
2022-01-14 12:10:00,347.22,347.53,345.73,345.89,239424.0,347.22,347.53,345.73,345.89,239424.0
2022-01-14 12:15:00,345.82,346.65,345.37,346.09,157182.0,345.82,346.65,345.37,346.09,157182.0
2022-01-14 12:20:00,346.26,346.5,345.17,345.57,149436.0,346.26,346.5,345.17,345.57,149436.0
2022-01-14 12:25:00,345.64,346.27,345.13,346.0,99873.0,345.64,346.27,345.13,346.0,99873.0
2022-01-14 12:30:00,345.76,346.84,345.76,346.0,231408.0,345.76,346.84,345.76,346.0,231408.0
2022-01-14 12:35:00,346.17,346.91,346.11,346.17,145278.0,346.17,346.91,346.11,346.17,145278.0
2022-01-14 12:40:00,346.09,346.12,345.33,345.36,143703.0,346.09,346.12,345.33,345.36,143703.0
2022-01-14 12:45:00,345.33,345.66,343.85,344.48,276555.0,345.33,345.66,343.85,344.48,276555.0
2022-01-14 12:50:00,344.54,345.0,344.17,344.44,167997.0,344.54,345.0,344.17,344.44,167997.0
2022-01-14 12:55:00,344.38,344.7,342.27,342.55,441711.0,344.38,344.7,342.27,342.55,441711.0
2022-01-14 13:00:00,342.5,343.88,342.1,343.61,354900.0,342.5,343.88,342.1,343.61,354900.0
2022-01-14 13:05:00,343.33,343.88,342.67,343.06,151209.0,343.33,343.88,342.67,343.06,151209.0
2022-01-14 13:10:00,342.92,343.09,341.18,342.79,407769.0,342.92,343.09,341.18,342.79,407769.0
2022-01-14 13:15:00,342.61,343.14,342.27,342.6,151971.0,342.61,343.14,342.27,342.6,151971.0
2022-01-14 13:20:00,342.63,342.63,340.43,340.64,428082.0,342.63,342.63,340.43,340.64,428082.0
2022-01-14 13:25:00,340.73,341.62,340.0,341.5,399363.0,340.73,341.62,340.0,341.5,399363.0
2022-01-14 13:30:00,341.4,341.93,340.19,340.33,326367.0,341.4,341.93,340.19,340.33,326367.0
2022-01-14 13:35:00,340.31,341.38,340.11,341.14,236106.0,340.31,341.38,340.11,341.14,236106.0
2022-01-14 13:40:00,341.09,343.27,340.91,342.91,372045.0,341.09,343.27,340.91,342.91,372045.0
2022-01-14 13:45:00,342.92,343.7,342.64,343.67,306336.0,342.92,343.7,342.64,343.67,306336.0
2022-01-14 13:50:00,343.46,345.48,343.37,345.04,495492.0,343.46,345.48,343.37,345.04,495492.0
2022-01-14 13:55:00,345.07,347.09,344.67,345.9,590337.0,345.07,347.09,344.67,345.9,590337.0
2022-01-14 14:00:00,345.86,346.85,345.67,345.71,342789.0,345.86,346.85,345.67,345.71,342789.0
2022-01-14 14:05:00,345.83,346.16,344.33,344.85,406947.0,345.83,346.16,344.33,344.85,406947.0
2022-01-14 14:10:00,344.86,344.99,344.13,344.79,267144.0,344.86,344.99,344.13,344.79,267144.0
2022-01-14 14:15:00,344.74,345.09,344.17,344.47,156894.0,344.74,345.09,344.17,344.47,156894.0
2022-01-14 14:20:00,344.45,345.24,343.92,344.96,279252.0,344.45,345.24,343.92,344.96,279252.0
2022-01-14 14:25:00,345.01,345.59,342.82,342.97,391728.0,345.01,345.59,342.82,342.97,391728.0
2022-01-14 14:30:00,343.09,344.63,342.95,344.57,265182.0,343.09,344.63,342.95,344.57,265182.0
2022-01-14 14:35:00,344.62,346.08,344.42,345.66,385371.0,344.62,346.08,344.42,345.66,385371.0
2022-01-14 14:40:00,345.64,345.83,344.5,344.68,231246.0,345.64,345.83,344.5,344.68,231246.0
2022-01-14 14:45:00,344.64,345.89,344.6,345.46,170301.0,344.64,345.89,344.6,345.46,170301.0
2022-01-14 14:50:00,345.33,346.0,344.76,345.06,257100.0,345.33,346.0,344.76,345.06,257100.0
2022-01-14 14:55:00,345.13,346.67,345.1,345.18,465339.0,345.13,346.67,345.1,345.18,465339.0
2022-01-14 15:00:00,345.33,346.62,345.11,346.37,270156.0,345.33,346.62,345.11,346.37,270156.0
2022-01-14 15:05:00,346.57,347.07,345.68,346.2,381483.0,346.57,347.07,345.68,346.2,381483.0
2022-01-14 15:10:00,346.21,347.17,345.7,346.94,231324.0,346.21,347.17,345.7,346.94,231324.0
2022-01-14 15:15:00,346.85,349.17,346.5,348.86,669423.0,346.85,349.17,346.5,348.86,669423.0
2022-01-14 15:20:00,348.96,350.0,348.52,349.72,658209.0,348.96,350.0,348.52,349.72,658209.0
2022-01-14 15:25:00,349.63,350.45,348.57,348.57,652347.0,349.63,350.45,348.57,348.57,652347.0
2022-01-14 15:30:00,348.78,350.03,348.67,349.67,373377.0,348.78,350.03,348.67,349.67,373377.0
2022-01-14 15:35:00,349.43,350.2,349.08,349.57,342603.0,349.43,350.2,349.08,349.57,342603.0
2022-01-14 15:40:00,349.5,349.93,348.89,349.67,284223.0,349.5,349.93,348.89,349.67,284223.0
2022-01-14 15:45:00,349.69,349.83,347.95,349.38,497193.0,349.69,349.83,347.95,349.38,497193.0
2022-01-14 15:50:00,349.46,350.67,349.33,349.98,681300.0,349.46,350.67,349.33,349.98,681300.0
2022-01-14 15:55:00,349.73,350.17,349.45,349.96,846489.0,349.73,350.17,349.45,349.96,846489.0
2022-01-18 09:30:00,342.0,344.0,341.0,341.78,1427274.0,342.0,344.0,341.0,341.78,1427274.0
2022-01-18 09:35:00,341.99,342.89,339.45,340.05,933099.0,341.99,342.89,339.45,340.05,933099.0
2022-01-18 09:40:00,340.35,345.29,338.69,344.99,1173366.0,340.35,345.29,338.69,344.99,1173366.0
2022-01-18 09:45:00,345.0,346.23,343.36,345.88,682602.0,345.0,346.23,343.36,345.88,682602.0
2022-01-18 09:50:00,345.78,348.57,344.3,347.89,867393.0,345.78,348.57,344.3,347.89,867393.0
2022-01-18 09:55:00,347.67,348.85,346.84,348.0,588894.0,347.67,348.85,346.84,348.0,588894.0
2022-01-18 10:00:00,348.17,348.17,346.09,347.53,424545.0,348.17,348.17,346.09,347.53,424545.0
2022-01-18 10:05:00,347.41,351.17,347.04,350.96,880437.0,347.41,351.17,347.04,350.96,880437.0
2022-01-18 10:10:00,351.12,352.98,350.83,351.69,859350.0,351.12,352.98,350.83,351.69,859350.0
2022-01-18 10:15:00,351.56,356.93,351.56,355.32,1239720.0,351.56,356.93,351.56,355.32,1239720.0
2022-01-18 10:20:00,355.19,355.25,353.64,354.79,652056.0,355.19,355.25,353.64,354.79,652056.0
2022-01-18 10:25:00,354.76,355.49,352.88,354.92,523923.0,354.76,355.49,352.88,354.92,523923.0
2022-01-18 10:30:00,354.92,354.94,352.14,353.0,478737.0,354.92,354.94,352.14,353.0,478737.0
2022-01-18 10:35:00,352.93,353.23,350.88,351.32,501921.0,352.93,353.23,350.88,351.32,501921.0
2022-01-18 10:40:00,351.4,353.59,350.84,353.35,642195.0,351.4,353.59,350.84,353.35,642195.0
2022-01-18 10:45:00,353.46,354.0,352.03,352.62,458676.0,353.46,354.0,352.03,352.62,458676.0
2022-01-18 10:50:00,352.61,353.24,351.0,351.0,255942.0,352.61,353.24,351.0,351.0,255942.0
2022-01-18 10:55:00,351.0,351.24,349.05,349.61,579210.0,351.0,351.24,349.05,349.61,579210.0
2022-01-18 11:00:00,349.63,349.99,348.72,349.79,371559.0,349.63,349.99,348.72,349.79,371559.0
2022-01-18 11:05:00,349.8,350.0,348.13,348.78,349548.0,349.8,350.0,348.13,348.78,349548.0
2022-01-18 11:10:00,348.78,350.49,348.67,350.23,336801.0,348.78,350.49,348.67,350.23,336801.0
2022-01-18 11:15:00,350.16,351.3,349.74,350.56,588156.0,350.16,351.3,349.74,350.56,588156.0
2022-01-18 11:20:00,350.4,350.4,348.37,348.52,292569.0,350.4,350.4,348.37,348.52,292569.0
2022-01-18 11:25:00,348.51,348.58,347.24,347.56,341370.0,348.51,348.58,347.24,347.56,341370.0
2022-01-18 11:30:00,347.65,348.14,346.28,347.33,338466.0,347.65,348.14,346.28,347.33,338466.0
2022-01-18 11:35:00,347.37,350.06,347.18,349.14,519111.0,347.37,350.06,347.18,349.14,519111.0
2022-01-18 11:40:00,349.43,349.98,348.83,349.18,232968.0,349.43,349.98,348.83,349.18,232968.0
2022-01-18 11:45:00,349.31,350.08,349.0,349.72,179895.0,349.31,350.08,349.0,349.72,179895.0
2022-01-18 11:50:00,349.63,351.81,349.5,351.15,460056.0,349.63,351.81,349.5,351.15,460056.0
2022-01-18 11:55:00,351.09,351.93,350.69,351.12,232404.0,351.09,351.93,350.69,351.12,232404.0
2022-01-18 12:00:00,351.33,351.77,348.67,349.04,336852.0,351.33,351.77,348.67,349.04,336852.0
2022-01-18 12:05:00,349.07,349.31,347.83,348.88,224619.0,349.07,349.31,347.83,348.88,224619.0
2022-01-18 12:10:00,348.88,349.17,348.07,349.12,168345.0,348.88,349.17,348.07,349.12,168345.0
2022-01-18 12:15:00,348.93,350.0,347.72,349.85,315636.0,348.93,350.0,347.72,349.85,315636.0
2022-01-18 12:20:00,349.91,350.12,347.87,348.49,192132.0,349.91,350.12,347.87,348.49,192132.0
2022-01-18 12:25:00,348.54,348.75,347.28,348.18,245619.0,348.54,348.75,347.28,348.18,245619.0
2022-01-18 12:30:00,348.17,348.17,346.35,347.27,323496.0,348.17,348.17,346.35,347.27,323496.0
2022-01-18 12:35:00,347.36,347.38,345.83,346.44,273153.0,347.36,347.38,345.83,346.44,273153.0
2022-01-18 12:40:00,346.52,347.17,346.33,346.58,169392.0,346.52,347.17,346.33,346.58,169392.0
2022-01-18 12:45:00,346.45,346.8,345.37,345.64,249504.0,346.45,346.8,345.37,345.64,249504.0
2022-01-18 12:50:00,345.67,346.56,345.51,345.78,214029.0,345.67,346.56,345.51,345.78,214029.0
2022-01-18 12:55:00,345.83,348.14,345.55,347.11,359700.0,345.83,348.14,345.55,347.11,359700.0
2022-01-18 13:00:00,347.17,347.24,344.42,345.36,425361.0,347.17,347.24,344.42,345.36,425361.0
2022-01-18 13:05:00,345.45,346.51,344.79,346.23,225585.0,345.45,346.51,344.79,346.23,225585.0
2022-01-18 13:10:00,346.18,347.12,345.67,346.81,249342.0,346.18,347.12,345.67,346.81,249342.0
2022-01-18 13:15:00,346.81,346.82,345.3,345.59,218220.0,346.81,346.82,345.3,345.59,218220.0
2022-01-18 13:20:00,345.5,345.67,344.28,344.52,280734.0,345.5,345.67,344.28,344.52,280734.0
2022-01-18 13:25:00,344.65,345.2,344.0,344.87,234339.0,344.65,345.2,344.0,344.87,234339.0
2022-01-18 13:30:00,344.67,345.81,344.51,345.5,247224.0,344.67,345.81,344.51,345.5,247224.0
2022-01-18 13:35:00,345.5,346.66,345.5,346.4,251031.0,345.5,346.66,345.5,346.4,251031.0
2022-01-18 13:40:00,346.33,347.49,346.27,346.94,276837.0,346.33,347.49,346.27,346.94,276837.0
2022-01-18 13:45:00,346.86,347.21,345.19,345.66,404832.0,346.86,347.21,345.19,345.66,404832.0
2022-01-18 13:50:00,345.6,346.16,345.13,345.71,159855.0,345.6,346.16,345.13,345.71,159855.0
2022-01-18 13:55:00,345.79,347.92,345.36,347.58,319623.0,345.79,347.92,345.36,347.58,319623.0
2022-01-18 14:00:00,347.59,349.22,347.44,348.01,526962.0,347.59,349.22,347.44,348.01,526962.0
2022-01-18 14:05:00,347.99,348.83,347.1,347.81,256233.0,347.99,348.83,347.1,347.81,256233.0
2022-01-18 14:10:00,347.75,348.72,347.33,347.49,276885.0,347.75,348.72,347.33,347.49,276885.0
2022-01-18 14:15:00,347.66,348.31,346.83,348.13,225642.0,347.66,348.31,346.83,348.13,225642.0
2022-01-18 14:20:00,348.13,348.33,347.0,347.12,149433.0,348.13,348.33,347.0,347.12,149433.0
2022-01-18 14:25:00,347.2,347.7,346.07,347.23,212508.0,347.2,347.7,346.07,347.23,212508.0
2022-01-18 14:30:00,347.07,348.9,346.94,347.99,323790.0,347.07,348.9,346.94,347.99,323790.0
2022-01-18 14:35:00,347.9,349.82,347.9,349.42,313188.0,347.9,349.82,347.9,349.42,313188.0
2022-01-18 14:40:00,349.55,350.36,349.05,349.25,368742.0,349.55,350.36,349.05,349.25,368742.0
2022-01-18 14:45:00,349.19,351.17,349.0,350.66,457431.0,349.19,351.17,349.0,350.66,457431.0
2022-01-18 14:50:00,350.72,351.25,350.17,350.42,285066.0,350.72,351.25,350.17,350.42,285066.0
2022-01-18 14:55:00,350.49,350.95,349.68,350.0,334272.0,350.49,350.95,349.68,350.0,334272.0
2022-01-18 15:00:00,349.84,350.84,348.82,349.78,437655.0,349.84,350.84,348.82,349.78,437655.0
2022-01-18 15:05:00,349.83,350.3,349.21,349.61,210870.0,349.83,350.3,349.21,349.61,210870.0
2022-01-18 15:10:00,349.5,350.65,349.2,349.41,261597.0,349.5,350.65,349.2,349.41,261597.0
2022-01-18 15:15:00,349.47,349.51,346.7,347.34,474873.0,349.47,349.51,346.7,347.34,474873.0
2022-01-18 15:20:00,347.37,348.11,346.76,348.08,288933.0,347.37,348.11,346.76,348.08,288933.0
2022-01-18 15:25:00,347.97,347.98,346.86,347.06,195333.0,347.97,347.98,346.86,347.06,195333.0
2022-01-18 15:30:00,346.86,346.89,344.83,345.02,412944.0,346.86,346.89,344.83,345.02,412944.0
2022-01-18 15:35:00,344.95,345.57,344.07,344.09,384867.0,344.95,345.57,344.07,344.09,384867.0
2022-01-18 15:40:00,344.11,344.49,342.27,342.27,656535.0,344.11,344.49,342.27,342.27,656535.0
2022-01-18 15:45:00,342.28,343.99,342.24,343.79,531165.0,342.28,343.99,342.24,343.79,531165.0
2022-01-18 15:50:00,343.9,344.29,342.34,342.52,612774.0,343.9,344.29,342.34,342.52,612774.0
2022-01-18 15:55:00,342.61,343.81,342.23,343.51,755610.0,342.61,343.81,342.23,343.51,755610.0
2022-01-19 09:30:00,347.24,351.56,346.5,349.2,1535901.0,347.24,351.56,346.5,349.2,1535901.0
2022-01-19 09:35:00,349.29,350.79,346.7,347.28,922809.0,349.29,350.79,346.7,347.28,922809.0
2022-01-19 09:40:00,347.27,348.3,345.55,346.27,694890.0,347.27,348.3,345.55,346.27,694890.0
2022-01-19 09:45:00,346.29,349.7,345.36,346.02,849774.0,346.29,349.7,345.36,346.02,849774.0
2022-01-19 09:50:00,345.93,347.67,345.0,345.67,539031.0,345.93,347.67,345.0,345.67,539031.0
2022-01-19 09:55:00,345.82,346.98,344.2,345.33,516693.0,345.82,346.98,344.2,345.33,516693.0
2022-01-19 10:00:00,345.4,346.0,342.33,344.08,893697.0,345.4,346.0,342.33,344.08,893697.0
2022-01-19 10:05:00,344.22,344.53,342.33,342.84,445896.0,344.22,344.53,342.33,342.84,445896.0
2022-01-19 10:10:00,343.22,345.97,343.15,345.35,517098.0,343.22,345.97,343.15,345.35,517098.0
2022-01-19 10:15:00,345.29,345.65,343.0,343.95,426768.0,345.29,345.65,343.0,343.95,426768.0
2022-01-19 10:20:00,344.19,344.4,342.22,342.29,388815.0,344.19,344.4,342.22,342.29,388815.0
2022-01-19 10:25:00,342.57,342.68,340.63,341.33,548676.0,342.57,342.68,340.63,341.33,548676.0
2022-01-19 10:30:00,341.22,341.63,339.75,340.1,438747.0,341.22,341.63,339.75,340.1,438747.0
2022-01-19 10:35:00,339.98,340.18,337.33,337.39,838281.0,339.98,340.18,337.33,337.39,838281.0
2022-01-19 10:40:00,337.46,338.6,336.37,338.03,869304.0,337.46,338.6,336.37,338.03,869304.0
2022-01-19 10:45:00,338.14,338.45,334.33,335.04,817191.0,338.14,338.45,334.33,335.04,817191.0
2022-01-19 10:50:00,335.09,337.76,334.67,336.55,766878.0,335.09,337.76,334.67,336.55,766878.0
2022-01-19 10:55:00,336.53,338.06,336.37,337.95,505449.0,336.53,338.06,336.37,337.95,505449.0
2022-01-19 11:00:00,337.87,339.63,337.68,337.83,786513.0,337.87,339.63,337.68,337.83,786513.0
2022-01-19 11:05:00,337.67,338.0,336.54,337.21,337587.0,337.67,338.0,336.54,337.21,337587.0
2022-01-19 11:10:00,337.25,337.31,333.83,333.93,656709.0,337.25,337.31,333.83,333.93,656709.0
2022-01-19 11:15:00,333.97,335.47,333.93,335.07,528903.0,333.97,335.47,333.93,335.07,528903.0
2022-01-19 11:20:00,335.03,335.75,332.57,332.67,955149.0,335.03,335.75,332.57,332.67,955149.0
2022-01-19 11:25:00,332.67,334.83,331.83,334.79,920133.0,332.67,334.83,331.83,334.79,920133.0
2022-01-19 11:30:00,334.87,335.79,332.67,333.68,773145.0,334.87,335.79,332.67,333.68,773145.0
2022-01-19 11:35:00,333.69,335.0,332.69,334.67,517191.0,333.69,335.0,332.69,334.67,517191.0
2022-01-19 11:40:00,334.61,335.73,333.37,335.16,609513.0,334.61,335.73,333.37,335.16,609513.0
2022-01-19 11:45:00,335.0,336.54,334.73,335.75,481683.0,335.0,336.54,334.73,335.75,481683.0
2022-01-19 11:50:00,335.72,338.0,335.33,337.93,650619.0,335.72,338.0,335.33,337.93,650619.0
2022-01-19 11:55:00,337.96,338.38,336.1,336.68,547503.0,337.96,338.38,336.1,336.68,547503.0
2022-01-19 12:00:00,336.51,337.5,336.11,336.99,425031.0,336.51,337.5,336.11,336.99,425031.0
2022-01-19 12:05:00,337.02,338.15,336.26,338.12,354663.0,337.02,338.15,336.26,338.12,354663.0
2022-01-19 12:10:00,337.94,340.44,337.79,340.24,686181.0,337.94,340.44,337.79,340.24,686181.0
2022-01-19 12:15:00,340.22,340.27,339.28,339.41,407379.0,340.22,340.27,339.28,339.41,407379.0
2022-01-19 12:20:00,339.42,342.61,339.42,342.16,824442.0,339.42,342.61,339.42,342.16,824442.0
2022-01-19 12:25:00,342.08,342.6,341.45,341.69,388467.0,342.08,342.6,341.45,341.69,388467.0
2022-01-19 12:30:00,341.6,342.1,340.51,340.62,417468.0,341.6,342.1,340.51,340.62,417468.0
2022-01-19 12:35:00,340.53,341.04,339.19,339.49,403473.0,340.53,341.04,339.19,339.49,403473.0
2022-01-19 12:40:00,339.5,339.77,338.67,338.87,304026.0,339.5,339.77,338.67,338.87,304026.0
2022-01-19 12:45:00,338.99,341.6,338.65,340.91,516717.0,338.99,341.6,338.65,340.91,516717.0
2022-01-19 12:50:00,340.98,341.54,339.5,339.77,264096.0,340.98,341.54,339.5,339.77,264096.0
2022-01-19 12:55:00,339.69,341.6,339.53,341.46,346479.0,339.69,341.6,339.53,341.46,346479.0
2022-01-19 13:00:00,341.46,341.46,339.12,339.8,311058.0,341.46,341.46,339.12,339.8,311058.0
2022-01-19 13:05:00,339.68,339.68,338.03,338.79,333714.0,339.68,339.68,338.03,338.79,333714.0
2022-01-19 13:10:00,338.84,339.66,338.22,339.57,227385.0,338.84,339.66,338.22,339.57,227385.0
2022-01-19 13:15:00,339.58,339.73,338.57,338.65,181209.0,339.58,339.73,338.57,338.65,181209.0
2022-01-19 13:20:00,338.51,338.72,337.43,338.23,336195.0,338.51,338.72,337.43,338.23,336195.0
2022-01-19 13:25:00,338.24,338.74,336.71,336.97,320010.0,338.24,338.74,336.71,336.97,320010.0
2022-01-19 13:30:00,337.03,337.67,336.86,337.23,253299.0,337.03,337.67,336.86,337.23,253299.0
2022-01-19 13:35:00,337.18,338.22,336.4,337.43,361026.0,337.18,338.22,336.4,337.43,361026.0
2022-01-19 13:40:00,337.4,338.33,336.9,338.33,317430.0,337.4,338.33,336.9,338.33,317430.0
2022-01-19 13:45:00,338.54,339.11,337.63,337.7,300666.0,338.54,339.11,337.63,337.7,300666.0
2022-01-19 13:50:00,337.61,338.17,336.78,338.17,307971.0,337.61,338.17,336.78,338.17,307971.0
2022-01-19 13:55:00,338.11,338.99,337.62,338.17,331044.0,338.11,338.99,337.62,338.17,331044.0
2022-01-19 14:00:00,338.26,338.77,337.5,338.07,277182.0,338.26,338.77,337.5,338.07,277182.0
2022-01-19 14:05:00,337.69,337.94,335.36,335.4,510450.0,337.69,337.94,335.36,335.4,510450.0
2022-01-19 14:10:00,335.33,336.19,335.26,335.38,297771.0,335.33,336.19,335.26,335.38,297771.0
2022-01-19 14:15:00,335.44,336.56,335.08,336.03,258510.0,335.44,336.56,335.08,336.03,258510.0
2022-01-19 14:20:00,335.86,336.07,334.43,335.06,352497.0,335.86,336.07,334.43,335.06,352497.0
2022-01-19 14:25:00,334.93,335.14,334.07,334.11,233700.0,334.93,335.14,334.07,334.11,233700.0
2022-01-19 14:30:00,334.06,335.54,333.7,335.15,352983.0,334.06,335.54,333.7,335.15,352983.0
2022-01-19 14:35:00,335.43,336.58,335.13,335.42,364767.0,335.43,336.58,335.13,335.42,364767.0
2022-01-19 14:40:00,335.58,338.3,335.5,338.27,463419.0,335.58,338.3,335.5,338.27,463419.0
2022-01-19 14:45:00,338.11,338.25,335.79,336.06,367968.0,338.11,338.25,335.79,336.06,367968.0
2022-01-19 14:50:00,336.0,337.21,335.83,337.2,332874.0,336.0,337.21,335.83,337.2,332874.0
2022-01-19 14:55:00,337.22,337.76,335.67,335.78,415146.0,337.22,337.76,335.67,335.78,415146.0
2022-01-19 15:00:00,335.78,336.33,334.34,334.84,377034.0,335.78,336.33,334.34,334.84,377034.0
2022-01-19 15:05:00,334.8,335.75,334.48,335.17,296073.0,334.8,335.75,334.48,335.17,296073.0
2022-01-19 15:10:00,335.32,337.1,334.75,336.83,398727.0,335.32,337.1,334.75,336.83,398727.0
2022-01-19 15:15:00,336.87,336.97,334.87,335.88,361530.0,336.87,336.97,334.87,335.88,361530.0
2022-01-19 15:20:00,335.67,336.04,334.77,334.77,225477.0,335.67,336.04,334.77,334.77,225477.0
2022-01-19 15:25:00,334.93,335.27,333.33,333.89,382896.0,334.93,335.27,333.33,333.89,382896.0
2022-01-19 15:30:00,333.79,334.25,333.04,333.33,483339.0,333.79,334.25,333.04,333.33,483339.0
2022-01-19 15:35:00,333.23,334.59,333.07,333.43,420957.0,333.23,334.59,333.07,333.43,420957.0
2022-01-19 15:40:00,333.47,335.17,333.33,334.25,437421.0,333.47,335.17,333.33,334.25,437421.0
2022-01-19 15:45:00,334.23,334.59,333.37,333.37,427434.0,334.23,334.59,333.37,333.37,427434.0
2022-01-19 15:50:00,333.46,333.46,332.01,332.33,713751.0,333.46,333.46,332.01,332.33,713751.0
2022-01-19 15:55:00,332.31,332.47,331.67,331.88,1095786.0,332.31,332.47,331.67,331.88,1095786.0
2022-01-20 09:30:00,336.59,337.17,334.22,336.64,1675956.0,336.59,337.17,334.22,336.64,1675956.0
2022-01-20 09:35:00,336.72,339.59,336.71,339.48,1284675.0,336.72,339.59,336.71,339.48,1284675.0
2022-01-20 09:40:00,339.64,341.4,338.74,341.4,1034313.0,339.64,341.4,338.74,341.4,1034313.0
2022-01-20 09:45:00,341.26,342.3,340.42,342.02,1110678.0,341.26,342.3,340.42,342.02,1110678.0
2022-01-20 09:50:00,342.02,342.33,339.73,341.35,1058523.0,342.02,342.33,339.73,341.35,1058523.0
2022-01-20 09:55:00,341.56,341.71,339.8,340.14,544623.0,341.56,341.71,339.8,340.14,544623.0
2022-01-20 10:00:00,340.29,341.67,339.55,340.87,555597.0,340.29,341.67,339.55,340.87,555597.0
2022-01-20 10:05:00,340.87,341.33,339.21,340.98,503709.0,340.87,341.33,339.21,340.98,503709.0
2022-01-20 10:10:00,340.85,343.23,340.4,343.08,650424.0,340.85,343.23,340.4,343.08,650424.0
2022-01-20 10:15:00,343.08,343.31,340.5,340.78,862635.0,343.08,343.31,340.5,340.78,862635.0
2022-01-20 10:20:00,340.78,341.33,340.12,341.27,587082.0,340.78,341.33,340.12,341.27,587082.0
2022-01-20 10:25:00,341.33,342.67,340.52,342.13,530025.0,341.33,342.67,340.52,342.13,530025.0
2022-01-20 10:30:00,342.29,344.45,342.29,343.51,752736.0,342.29,344.45,342.29,343.51,752736.0
2022-01-20 10:35:00,343.34,344.21,342.93,343.19,416508.0,343.34,344.21,342.93,343.19,416508.0
2022-01-20 10:40:00,343.27,344.42,343.21,343.58,385737.0,343.27,344.42,343.21,343.58,385737.0
2022-01-20 10:45:00,343.67,346.23,343.3,345.21,895272.0,343.67,346.23,343.3,345.21,895272.0
2022-01-20 10:50:00,345.2,347.08,344.84,347.0,824121.0,345.2,347.08,344.84,347.0,824121.0
2022-01-20 10:55:00,347.03,347.22,345.85,346.57,644226.0,347.03,347.22,345.85,346.57,644226.0
2022-01-20 11:00:00,346.57,346.83,345.92,346.07,482850.0,346.57,346.83,345.92,346.07,482850.0
2022-01-20 11:05:00,345.91,346.29,345.19,345.96,327471.0,345.91,346.29,345.19,345.96,327471.0
2022-01-20 11:10:00,345.96,345.96,343.83,344.48,563424.0,345.96,345.96,343.83,344.48,563424.0
2022-01-20 11:15:00,344.45,344.77,343.83,344.07,331962.0,344.45,344.77,343.83,344.07,331962.0
2022-01-20 11:20:00,344.07,344.53,343.37,344.45,353916.0,344.07,344.53,343.37,344.45,353916.0
2022-01-20 11:25:00,344.36,345.47,343.91,344.69,397047.0,344.36,345.47,343.91,344.69,397047.0
2022-01-20 11:30:00,344.76,345.24,343.85,344.5,324117.0,344.76,345.24,343.85,344.5,324117.0
2022-01-20 11:35:00,344.57,345.23,343.75,344.54,338367.0,344.57,345.23,343.75,344.54,338367.0
2022-01-20 11:40:00,344.67,344.79,342.74,343.18,405396.0,344.67,344.79,342.74,343.18,405396.0
2022-01-20 11:45:00,343.0,344.05,342.95,343.9,252939.0,343.0,344.05,342.95,343.9,252939.0
2022-01-20 11:50:00,343.9,346.04,343.87,345.19,406701.0,343.9,346.04,343.87,345.19,406701.0
2022-01-20 11:55:00,345.11,345.69,344.04,344.33,255666.0,345.11,345.69,344.04,344.33,255666.0
2022-01-20 12:00:00,344.38,344.7,343.5,343.78,218982.0,344.38,344.7,343.5,343.78,218982.0
2022-01-20 12:05:00,343.93,344.08,342.99,343.59,237738.0,343.93,344.08,342.99,343.59,237738.0
2022-01-20 12:10:00,343.51,345.0,343.38,344.71,237708.0,343.51,345.0,343.38,344.71,237708.0
2022-01-20 12:15:00,344.62,344.7,343.86,343.86,122541.0,344.62,344.7,343.86,343.86,122541.0
2022-01-20 12:20:00,343.78,344.9,343.46,344.75,202689.0,343.78,344.9,343.46,344.75,202689.0
2022-01-20 12:25:00,344.73,345.55,344.21,345.49,273162.0,344.73,345.55,344.21,345.49,273162.0
2022-01-20 12:30:00,345.52,346.0,345.0,345.61,328116.0,345.52,346.0,345.0,345.61,328116.0
2022-01-20 12:35:00,345.56,345.62,344.48,344.84,192240.0,345.56,345.62,344.48,344.84,192240.0
2022-01-20 12:40:00,344.83,345.77,344.67,345.4,175542.0,344.83,345.77,344.67,345.4,175542.0
2022-01-20 12:45:00,345.4,345.66,344.83,345.2,144966.0,345.4,345.66,344.83,345.2,144966.0
2022-01-20 12:50:00,345.04,345.18,344.07,344.13,183606.0,345.04,345.18,344.07,344.13,183606.0
2022-01-20 12:55:00,344.17,344.52,343.67,344.22,159504.0,344.17,344.52,343.67,344.22,159504.0
2022-01-20 13:00:00,344.1,344.25,343.07,343.19,230694.0,344.1,344.25,343.07,343.19,230694.0
2022-01-20 13:05:00,343.11,343.74,341.83,342.33,582291.0,343.11,343.74,341.83,342.33,582291.0
2022-01-20 13:10:00,342.37,344.33,342.3,343.9,302928.0,342.37,344.33,342.3,343.9,302928.0
2022-01-20 13:15:00,343.9,343.99,342.34,343.56,360117.0,343.9,343.99,342.34,343.56,360117.0
2022-01-20 13:20:00,343.34,344.0,343.0,343.53,145911.0,343.34,344.0,343.0,343.53,145911.0
2022-01-20 13:25:00,343.46,344.25,343.27,343.47,191748.0,343.46,344.25,343.27,343.47,191748.0
2022-01-20 13:30:00,343.46,343.7,342.44,342.78,221961.0,343.46,343.7,342.44,342.78,221961.0
2022-01-20 13:35:00,342.87,344.8,342.55,344.58,306282.0,342.87,344.8,342.55,344.58,306282.0
2022-01-20 13:40:00,344.59,344.64,343.5,343.67,163743.0,344.59,344.64,343.5,343.67,163743.0
2022-01-20 13:45:00,343.54,344.53,343.03,343.33,202212.0,343.54,344.53,343.03,343.33,202212.0
2022-01-20 13:50:00,343.33,343.45,342.67,343.13,178779.0,343.33,343.45,342.67,343.13,178779.0
2022-01-20 13:55:00,343.16,343.35,341.83,342.52,394134.0,343.16,343.35,341.83,342.52,394134.0
2022-01-20 14:00:00,342.55,344.0,341.71,343.63,418074.0,342.55,344.0,341.71,343.63,418074.0
2022-01-20 14:05:00,343.64,343.9,343.17,343.53,149742.0,343.64,343.9,343.17,343.53,149742.0
2022-01-20 14:10:00,343.53,343.81,341.05,341.31,442572.0,343.53,343.81,341.05,341.31,442572.0
2022-01-20 14:15:00,341.17,341.59,340.18,340.77,459348.0,341.17,341.59,340.18,340.77,459348.0
2022-01-20 14:20:00,341.01,341.56,339.83,340.51,394506.0,341.01,341.56,339.83,340.51,394506.0
2022-01-20 14:25:00,340.65,341.42,340.01,340.04,217545.0,340.65,341.42,340.01,340.04,217545.0
2022-01-20 14:30:00,340.01,340.41,339.3,339.83,393534.0,340.01,340.41,339.3,339.83,393534.0
2022-01-20 14:35:00,339.86,340.08,338.73,339.1,312693.0,339.86,340.08,338.73,339.1,312693.0
2022-01-20 14:40:00,339.05,339.17,338.12,338.15,404886.0,339.05,339.17,338.12,338.15,404886.0
2022-01-20 14:45:00,338.26,339.07,337.42,338.08,369087.0,338.26,339.07,337.42,338.08,369087.0
2022-01-20 14:50:00,338.04,338.61,337.78,337.94,298761.0,338.04,338.61,337.78,337.94,298761.0
2022-01-20 14:55:00,338.21,338.47,336.71,336.83,420390.0,338.21,338.47,336.71,336.83,420390.0
2022-01-20 15:00:00,336.84,338.25,336.22,336.77,413526.0,336.84,338.25,336.22,336.77,413526.0
2022-01-20 15:05:00,336.81,337.17,334.23,334.37,687366.0,336.81,337.17,334.23,334.37,687366.0
2022-01-20 15:10:00,334.39,334.58,332.59,332.88,1115994.0,334.39,334.58,332.59,332.88,1115994.0
2022-01-20 15:15:00,332.88,335.12,332.57,334.87,816732.0,332.88,335.12,332.57,334.87,816732.0
2022-01-20 15:20:00,334.81,334.86,332.91,333.21,453567.0,334.81,334.86,332.91,333.21,453567.0
2022-01-20 15:25:00,333.33,335.6,332.33,334.64,685605.0,333.33,335.6,332.33,334.64,685605.0
2022-01-20 15:30:00,334.45,335.27,333.6,334.39,439953.0,334.45,335.27,333.6,334.39,439953.0
2022-01-20 15:35:00,334.27,334.27,331.92,333.79,713151.0,334.27,334.27,331.92,333.79,713151.0
2022-01-20 15:40:00,333.8,334.4,332.88,333.0,562110.0,333.8,334.4,332.88,333.0,562110.0
2022-01-20 15:45:00,332.87,333.66,332.2,332.23,572163.0,332.87,333.66,332.2,332.23,572163.0
2022-01-20 15:50:00,332.15,333.49,331.5,332.14,852624.0,332.15,333.49,331.5,332.14,852624.0
2022-01-20 15:55:00,332.21,332.7,331.33,332.06,1148883.0,332.21,332.7,331.33,332.06,1148883.0
2022-01-21 09:30:00,332.08,334.85,330.91,331.35,1982568.0,332.08,334.85,330.91,331.35,1982568.0
2022-01-21 09:35:00,331.24,331.42,325.92,325.93,1266120.0,331.24,331.42,325.92,325.93,1266120.0
2022-01-21 09:40:00,326.13,326.5,323.67,324.17,1476828.0,326.13,326.5,323.67,324.17,1476828.0
2022-01-21 09:45:00,324.07,328.63,323.94,326.74,1150650.0,324.07,328.63,323.94,326.74,1150650.0
2022-01-21 09:50:00,326.59,327.48,323.83,324.21,763692.0,326.59,327.48,323.83,324.21,763692.0
2022-01-21 09:55:00,324.09,325.28,322.16,323.25,1001595.0,324.09,325.28,322.16,323.25,1001595.0
2022-01-21 10:00:00,323.17,325.0,319.67,320.15,1844199.0,323.17,325.0,319.67,320.15,1844199.0
2022-01-21 10:05:00,320.08,323.0,319.99,321.62,1128357.0,320.08,323.0,319.99,321.62,1128357.0
2022-01-21 10:10:00,321.53,321.53,317.54,318.89,1292277.0,321.53,321.53,317.54,318.89,1292277.0
2022-01-21 10:15:00,318.98,320.63,318.01,319.62,1100316.0,318.98,320.63,318.01,319.62,1100316.0
2022-01-21 10:20:00,319.71,319.98,317.11,318.66,1057218.0,319.71,319.98,317.11,318.66,1057218.0
2022-01-21 10:25:00,318.77,322.24,318.5,320.95,1157886.0,318.77,322.24,318.5,320.95,1157886.0
2022-01-21 10:30:00,321.17,325.0,320.4,324.15,1351533.0,321.17,325.0,320.4,324.15,1351533.0
2022-01-21 10:35:00,324.16,326.17,323.5,323.64,1389093.0,324.16,326.17,323.5,323.64,1389093.0
2022-01-21 10:40:00,323.5,324.65,322.09,324.32,902400.0,323.5,324.65,322.09,324.32,902400.0
2022-01-21 10:45:00,324.33,326.21,323.01,326.07,627549.0,324.33,326.21,323.01,326.07,627549.0
2022-01-21 10:50:00,326.06,327.89,325.52,327.52,1057098.0,326.06,327.89,325.52,327.52,1057098.0
2022-01-21 10:55:00,327.47,327.56,323.41,324.51,762615.0,327.47,327.56,323.41,324.51,762615.0
2022-01-21 11:00:00,324.39,324.58,322.67,323.56,636423.0,324.39,324.58,322.67,323.56,636423.0
2022-01-21 11:05:00,323.64,326.42,323.25,326.41,689175.0,323.64,326.42,323.25,326.41,689175.0
2022-01-21 11:10:00,326.27,326.42,323.5,323.88,553731.0,326.27,326.42,323.5,323.88,553731.0
2022-01-21 11:15:00,324.11,325.24,323.33,324.92,459525.0,324.11,325.24,323.33,324.92,459525.0
2022-01-21 11:20:00,324.81,328.01,324.09,327.73,743367.0,324.81,328.01,324.09,327.73,743367.0
2022-01-21 11:25:00,327.55,328.01,326.67,327.5,456723.0,327.55,328.01,326.67,327.5,456723.0
2022-01-21 11:30:00,327.33,327.44,325.19,326.52,422946.0,327.33,327.44,325.19,326.52,422946.0
2022-01-21 11:35:00,326.59,327.06,323.86,324.08,571251.0,326.59,327.06,323.86,324.08,571251.0
2022-01-21 11:40:00,324.27,324.54,323.08,323.67,346986.0,324.27,324.54,323.08,323.67,346986.0
2022-01-21 11:45:00,323.79,323.84,320.92,321.56,593382.0,323.79,323.84,320.92,321.56,593382.0
2022-01-21 11:50:00,321.58,322.33,320.72,321.01,335778.0,321.58,322.33,320.72,321.01,335778.0
2022-01-21 11:55:00,321.17,321.83,320.18,321.8,381693.0,321.17,321.83,320.18,321.8,381693.0
2022-01-21 12:00:00,321.57,324.63,321.25,324.12,469200.0,321.57,324.63,321.25,324.12,469200.0
2022-01-21 12:05:00,324.12,325.83,323.18,324.18,477885.0,324.12,325.83,323.18,324.18,477885.0
2022-01-21 12:10:00,324.19,324.29,321.37,321.67,581844.0,324.19,324.29,321.37,321.67,581844.0
2022-01-21 12:15:00,321.67,322.05,320.0,320.16,519603.0,321.67,322.05,320.0,320.16,519603.0
2022-01-21 12:20:00,320.15,321.24,319.3,321.23,618105.0,320.15,321.24,319.3,321.23,618105.0
2022-01-21 12:25:00,321.18,322.6,319.85,319.94,572085.0,321.18,322.6,319.85,319.94,572085.0
2022-01-21 12:30:00,319.87,321.17,319.52,320.35,318588.0,319.87,321.17,319.52,320.35,318588.0
2022-01-21 12:35:00,320.43,321.87,319.18,320.01,442104.0,320.43,321.87,319.18,320.01,442104.0
2022-01-21 12:40:00,320.11,321.23,319.67,319.85,274605.0,320.11,321.23,319.67,319.85,274605.0
2022-01-21 12:45:00,319.87,321.05,318.67,319.4,348339.0,319.87,321.05,318.67,319.4,348339.0
2022-01-21 12:50:00,319.53,319.8,318.33,318.58,347913.0,319.53,319.8,318.33,318.58,347913.0
2022-01-21 12:55:00,318.52,319.79,318.04,319.72,447189.0,318.52,319.79,318.04,319.72,447189.0
2022-01-21 13:00:00,319.64,320.59,318.33,318.48,366141.0,319.64,320.59,318.33,318.48,366141.0
2022-01-21 13:05:00,318.33,319.79,318.33,319.41,268551.0,318.33,319.79,318.33,319.41,268551.0
2022-01-21 13:10:00,319.57,321.52,319.57,320.59,480837.0,319.57,321.52,319.57,320.59,480837.0
2022-01-21 13:15:00,320.33,320.61,318.86,319.19,223926.0,320.33,320.61,318.86,319.19,223926.0
2022-01-21 13:20:00,318.93,319.17,318.22,318.64,354870.0,318.93,319.17,318.22,318.64,354870.0
2022-01-21 13:25:00,318.48,319.57,318.38,318.85,255168.0,318.48,319.57,318.38,318.85,255168.0
2022-01-21 13:30:00,318.79,320.33,318.62,319.15,308790.0,318.79,320.33,318.62,319.15,308790.0
2022-01-21 13:35:00,319.06,320.72,318.51,320.14,349770.0,319.06,320.72,318.51,320.14,349770.0
2022-01-21 13:40:00,320.23,321.67,320.05,320.2,532050.0,320.23,321.67,320.05,320.2,532050.0
2022-01-21 13:45:00,320.06,320.42,318.57,319.73,384063.0,320.06,320.42,318.57,319.73,384063.0
2022-01-21 13:50:00,319.6,321.02,319.25,320.0,328137.0,319.6,321.02,319.25,320.0,328137.0
2022-01-21 13:55:00,320.2,320.66,318.73,318.78,215100.0,320.2,320.66,318.73,318.78,215100.0
2022-01-21 14:00:00,318.91,320.4,318.71,319.98,186393.0,318.91,320.4,318.71,319.98,186393.0
2022-01-21 14:05:00,319.79,320.83,319.17,319.54,164313.0,319.79,320.83,319.17,319.54,164313.0
2022-01-21 14:10:00,319.59,320.5,319.48,319.86,136488.0,319.59,320.5,319.48,319.86,136488.0
2022-01-21 14:15:00,319.77,320.58,319.14,319.59,192597.0,319.77,320.58,319.14,319.59,192597.0
2022-01-21 14:20:00,319.56,320.21,318.88,319.69,175482.0,319.56,320.21,318.88,319.69,175482.0
2022-01-21 14:25:00,319.56,319.56,317.35,317.85,513411.0,319.56,319.56,317.35,317.85,513411.0
2022-01-21 14:30:00,317.86,317.93,316.75,317.32,660420.0,317.86,317.93,316.75,317.32,660420.0
2022-01-21 14:35:00,317.25,319.46,316.74,318.52,654600.0,317.25,319.46,316.74,318.52,654600.0
2022-01-21 14:40:00,318.47,319.59,318.18,319.03,365268.0,318.47,319.59,318.18,319.03,365268.0
2022-01-21 14:45:00,318.87,320.33,318.7,319.89,509076.0,318.87,320.33,318.7,319.89,509076.0
2022-01-21 14:50:00,319.8,319.92,318.4,318.44,239946.0,319.8,319.92,318.4,318.44,239946.0
2022-01-21 14:55:00,318.56,318.83,316.33,316.36,578937.0,318.56,318.83,316.33,316.36,578937.0
2022-01-21 15:00:00,316.41,316.92,315.66,315.95,694416.0,316.41,316.92,315.66,315.95,694416.0
2022-01-21 15:05:00,315.95,315.95,313.67,314.56,934341.0,315.95,315.95,313.67,314.56,934341.0
2022-01-21 15:10:00,314.41,315.49,313.5,315.01,754245.0,314.41,315.49,313.5,315.01,754245.0
2022-01-21 15:15:00,315.09,317.08,314.5,316.24,766506.0,315.09,317.08,314.5,316.24,766506.0
2022-01-21 15:20:00,316.25,316.55,315.02,315.86,544338.0,316.25,316.55,315.02,315.86,544338.0
2022-01-21 15:25:00,315.94,316.24,314.83,315.25,408000.0,315.94,316.24,314.83,315.25,408000.0
2022-01-21 15:30:00,315.19,319.27,315.01,317.06,1049304.0,315.19,319.27,315.01,317.06,1049304.0
2022-01-21 15:35:00,316.99,318.69,316.71,318.62,547575.0,316.99,318.69,316.71,318.62,547575.0
2022-01-21 15:40:00,318.51,320.78,318.18,318.38,714975.0,318.51,320.78,318.18,318.38,714975.0
2022-01-21 15:45:00,318.25,318.6,316.48,317.23,608613.0,318.25,318.6,316.48,317.23,608613.0
2022-01-21 15:50:00,317.15,317.2,314.5,315.19,706893.0,317.15,317.2,314.5,315.19,706893.0
2022-01-21 15:55:00,315.21,315.8,314.27,314.32,1626120.0,315.21,315.8,314.27,314.32,1626120.0
2022-01-24 09:30:00,301.59,305.3,300.35,301.54,3176967.0,301.59,305.3,300.35,301.54,3176967.0
2022-01-24 09:35:00,301.65,304.0,296.99,299.79,1956765.0,301.65,304.0,296.99,299.79,1956765.0
2022-01-24 09:40:00,299.9,300.37,293.75,294.77,1813362.0,299.9,300.37,293.75,294.77,1813362.0
2022-01-24 09:45:00,294.75,295.85,290.42,290.47,2045931.0,294.75,295.85,290.42,290.47,2045931.0
2022-01-24 09:50:00,290.58,291.3,284.1,289.47,3123597.0,290.58,291.3,284.1,289.47,3123597.0
2022-01-24 09:55:00,289.56,294.0,288.0,288.01,2496096.0,289.56,294.0,288.0,288.01,2496096.0
2022-01-24 10:00:00,288.21,294.0,288.02,291.25,1428063.0,288.21,294.0,288.02,291.25,1428063.0
2022-01-24 10:05:00,291.4,292.0,289.39,290.66,1136385.0,291.4,292.0,289.39,290.66,1136385.0
2022-01-24 10:10:00,290.52,292.66,287.21,291.96,1391847.0,290.52,292.66,287.21,291.96,1391847.0
2022-01-24 10:15:00,291.67,293.1,288.69,289.15,1028292.0,291.67,293.1,288.69,289.15,1028292.0
2022-01-24 10:20:00,289.23,294.93,289.07,294.08,1304049.0,289.23,294.93,289.07,294.08,1304049.0
2022-01-24 10:25:00,294.24,295.0,291.67,291.8,1146924.0,294.24,295.0,291.67,291.8,1146924.0
2022-01-24 10:30:00,291.67,297.92,291.33,297.03,1225968.0,291.67,297.92,291.33,297.03,1225968.0
2022-01-24 10:35:00,297.0,300.81,295.37,297.69,1587603.0,297.0,300.81,295.37,297.69,1587603.0
2022-01-24 10:40:00,297.35,300.33,295.13,299.91,1050420.0,297.35,300.33,295.13,299.91,1050420.0
2022-01-24 10:45:00,299.73,299.9,296.0,297.65,859446.0,299.73,299.9,296.0,297.65,859446.0
2022-01-24 10:50:00,297.57,298.5,295.6,298.31,763041.0,297.57,298.5,295.6,298.31,763041.0
2022-01-24 10:55:00,298.24,298.48,296.38,297.16,562128.0,298.24,298.48,296.38,297.16,562128.0
2022-01-24 11:00:00,296.99,297.41,292.93,293.5,756045.0,296.99,297.41,292.93,293.5,756045.0
2022-01-24 11:05:00,293.5,295.14,292.27,294.3,614703.0,293.5,295.14,292.27,294.3,614703.0
2022-01-24 11:10:00,294.17,294.91,292.51,293.11,575262.0,294.17,294.91,292.51,293.11,575262.0
2022-01-24 11:15:00,293.26,295.33,291.93,292.82,724974.0,293.26,295.33,291.93,292.82,724974.0
2022-01-24 11:20:00,292.99,296.17,292.5,293.18,630483.0,292.99,296.17,292.5,293.18,630483.0
2022-01-24 11:25:00,293.26,293.92,291.52,293.59,597177.0,293.26,293.92,291.52,293.59,597177.0
2022-01-24 11:30:00,293.52,294.33,291.56,292.75,422607.0,293.52,294.33,291.56,292.75,422607.0
2022-01-24 11:35:00,292.77,294.0,290.67,290.86,581163.0,292.77,294.0,290.67,290.86,581163.0
2022-01-24 11:40:00,291.0,291.49,288.67,289.81,710514.0,291.0,291.49,288.67,289.81,710514.0
2022-01-24 11:45:00,289.82,290.38,286.85,286.86,825057.0,289.82,290.38,286.85,286.86,825057.0
2022-01-24 11:50:00,286.85,291.65,286.67,291.6,932043.0,286.85,291.65,286.67,291.6,932043.0
2022-01-24 11:55:00,291.51,292.33,290.25,291.25,544452.0,291.51,292.33,290.25,291.25,544452.0
2022-01-24 12:00:00,291.25,291.39,288.33,289.02,457944.0,291.25,291.39,288.33,289.02,457944.0
2022-01-24 12:05:00,289.24,289.82,286.68,287.21,474750.0,289.24,289.82,286.68,287.21,474750.0
2022-01-24 12:10:00,287.33,288.5,285.09,286.02,950514.0,287.33,288.5,285.09,286.02,950514.0
2022-01-24 12:15:00,285.99,286.32,284.0,286.03,1071018.0,285.99,286.32,284.0,286.03,1071018.0
2022-01-24 12:20:00,285.67,287.97,284.96,285.84,819783.0,285.67,287.97,284.96,285.84,819783.0
2022-01-24 12:25:00,285.88,287.98,283.82,287.12,1094763.0,285.88,287.98,283.82,287.12,1094763.0
2022-01-24 12:30:00,287.12,288.78,285.75,288.04,772104.0,287.12,288.78,285.75,288.04,772104.0
2022-01-24 12:35:00,287.97,288.06,285.58,286.94,663972.0,287.97,288.06,285.58,286.94,663972.0
2022-01-24 12:40:00,286.71,290.0,284.83,289.64,1025895.0,286.71,290.0,284.83,289.64,1025895.0
2022-01-24 12:45:00,289.53,290.48,288.94,289.35,675525.0,289.53,290.48,288.94,289.35,675525.0
2022-01-24 12:50:00,289.33,292.38,287.11,292.04,1137597.0,289.33,292.38,287.11,292.04,1137597.0
2022-01-24 12:55:00,292.31,293.98,291.34,293.45,1033407.0,292.31,293.98,291.34,293.45,1033407.0
2022-01-24 13:00:00,293.33,296.5,292.1,296.2,1245771.0,293.33,296.5,292.1,296.2,1245771.0
2022-01-24 13:05:00,296.2,299.5,295.69,296.6,1484832.0,296.2,299.5,295.69,296.6,1484832.0
2022-01-24 13:10:00,296.69,299.04,296.07,298.94,1110534.0,296.69,299.04,296.07,298.94,1110534.0
2022-01-24 13:15:00,298.68,301.33,297.8,299.09,1243125.0,298.68,301.33,297.8,299.09,1243125.0
2022-01-24 13:20:00,299.2,299.52,295.27,295.47,778563.0,299.2,299.52,295.27,295.47,778563.0
2022-01-24 13:25:00,295.39,297.33,294.41,294.79,762465.0,295.39,297.33,294.41,294.79,762465.0
2022-01-24 13:30:00,294.78,297.33,294.51,296.88,560187.0,294.78,297.33,294.51,296.88,560187.0
2022-01-24 13:35:00,296.74,296.78,293.7,296.62,613395.0,296.74,296.78,293.7,296.62,613395.0
2022-01-24 13:40:00,296.33,296.73,294.73,295.4,455322.0,296.33,296.73,294.73,295.4,455322.0
2022-01-24 13:45:00,295.81,301.28,295.79,301.04,966138.0,295.81,301.28,295.79,301.04,966138.0
2022-01-24 13:50:00,301.06,301.95,297.78,299.33,1027077.0,301.06,301.95,297.78,299.33,1027077.0
2022-01-24 13:55:00,299.22,300.6,297.72,300.41,623982.0,299.22,300.6,297.72,300.41,623982.0
2022-01-24 14:00:00,300.51,302.45,298.83,299.8,1012524.0,300.51,302.45,298.83,299.8,1012524.0
2022-01-24 14:05:00,299.77,302.0,299.42,301.09,652050.0,299.77,302.0,299.42,301.09,652050.0
2022-01-24 14:10:00,301.09,301.62,296.3,297.33,1227981.0,301.09,301.62,296.3,297.33,1227981.0
2022-01-24 14:15:00,297.43,298.0,295.73,296.48,568125.0,297.43,298.0,295.73,296.48,568125.0
2022-01-24 14:20:00,296.96,298.57,293.85,294.0,551298.0,296.96,298.57,293.85,294.0,551298.0
2022-01-24 14:25:00,293.88,295.33,293.34,294.52,380100.0,293.88,295.33,293.34,294.52,380100.0
2022-01-24 14:30:00,294.3,296.66,294.3,295.0,317592.0,294.3,296.66,294.3,295.0,317592.0
2022-01-24 14:35:00,295.22,295.33,291.47,292.63,533064.0,295.22,295.33,291.47,292.63,533064.0
2022-01-24 14:40:00,292.4,293.96,291.86,292.86,394239.0,292.4,293.96,291.86,292.86,394239.0
2022-01-24 14:45:00,292.73,295.83,291.2,295.29,582450.0,292.73,295.83,291.2,295.29,582450.0
2022-01-24 14:50:00,295.31,296.33,294.11,296.07,526929.0,295.31,296.33,294.11,296.07,526929.0
2022-01-24 14:55:00,295.95,297.2,294.34,296.79,423225.0,295.95,297.2,294.34,296.79,423225.0
2022-01-24 15:00:00,296.7,298.24,296.08,296.3,634074.0,296.7,298.24,296.08,296.3,634074.0
2022-01-24 15:05:00,296.25,296.66,294.57,296.16,378837.0,296.25,296.66,294.57,296.16,378837.0
2022-01-24 15:10:00,296.19,299.39,296.18,298.13,720081.0,296.19,299.39,296.18,298.13,720081.0
2022-01-24 15:15:00,298.08,301.0,296.02,296.83,1157772.0,298.08,301.0,296.02,296.83,1157772.0
2022-01-24 15:20:00,296.82,300.33,296.75,298.4,566400.0,296.82,300.33,296.75,298.4,566400.0
2022-01-24 15:25:00,298.47,300.67,298.1,299.55,636279.0,298.47,300.67,298.1,299.55,636279.0
2022-01-24 15:30:00,299.35,304.07,298.11,303.7,1300680.0,299.35,304.07,298.11,303.7,1300680.0
2022-01-24 15:35:00,303.82,304.67,302.13,303.6,740298.0,303.82,304.67,302.13,303.6,740298.0
2022-01-24 15:40:00,303.35,303.83,300.04,300.91,812205.0,303.35,303.83,300.04,300.91,812205.0
2022-01-24 15:45:00,300.93,305.81,300.42,305.73,1057632.0,300.93,305.81,300.42,305.73,1057632.0
2022-01-24 15:50:00,305.81,309.89,304.87,309.21,1386087.0,305.81,309.89,304.87,309.21,1386087.0
2022-01-24 15:55:00,309.28,311.17,308.0,310.04,1698837.0,309.28,311.17,308.0,310.04,1698837.0
2022-01-25 09:30:00,304.67,307.5,303.17,305.73,1714566.0,304.67,307.5,303.17,305.73,1714566.0
2022-01-25 09:35:00,306.04,309.62,304.65,307.51,1259715.0,306.04,309.62,304.65,307.51,1259715.0
2022-01-25 09:40:00,307.37,309.67,304.58,304.83,897075.0,307.37,309.67,304.58,304.83,897075.0
2022-01-25 09:45:00,304.76,305.0,301.57,303.58,1121325.0,304.76,305.0,301.57,303.58,1121325.0
2022-01-25 09:50:00,303.39,305.78,302.84,302.92,783753.0,303.39,305.78,302.84,302.92,783753.0
2022-01-25 09:55:00,303.27,307.11,303.21,306.17,854574.0,303.27,307.11,303.21,306.17,854574.0
2022-01-25 10:00:00,306.2,308.06,303.12,303.68,967059.0,306.2,308.06,303.12,303.68,967059.0
2022-01-25 10:05:00,303.74,305.9,303.67,305.41,535854.0,303.74,305.9,303.67,305.41,535854.0
2022-01-25 10:10:00,305.39,306.83,302.59,306.83,824169.0,305.39,306.83,302.59,306.83,824169.0
2022-01-25 10:15:00,306.89,307.43,305.78,306.4,604860.0,306.89,307.43,305.78,306.4,604860.0
2022-01-25 10:20:00,306.4,306.58,304.43,304.81,372864.0,306.4,306.58,304.43,304.81,372864.0
2022-01-25 10:25:00,304.81,308.97,303.63,308.6,989490.0,304.81,308.97,303.63,308.6,989490.0
2022-01-25 10:30:00,308.59,308.8,307.33,308.15,637953.0,308.59,308.8,307.33,308.15,637953.0
2022-01-25 10:35:00,308.15,309.65,305.18,305.89,855612.0,308.15,309.65,305.18,305.89,855612.0
2022-01-25 10:40:00,305.84,307.96,305.22,307.96,395397.0,305.84,307.96,305.22,307.96,395397.0
2022-01-25 10:45:00,307.99,310.7,307.37,310.45,1017678.0,307.99,310.7,307.37,310.45,1017678.0
2022-01-25 10:50:00,310.46,310.77,307.89,308.44,735138.0,310.46,310.77,307.89,308.44,735138.0
2022-01-25 10:55:00,308.44,309.0,306.81,307.67,399969.0,308.44,309.0,306.81,307.67,399969.0
2022-01-25 11:00:00,307.67,308.47,306.52,308.33,384270.0,307.67,308.47,306.52,308.33,384270.0
2022-01-25 11:05:00,308.46,308.91,304.23,305.24,655650.0,308.46,308.91,304.23,305.24,655650.0
2022-01-25 11:10:00,305.41,306.37,304.33,304.61,419472.0,305.41,306.37,304.33,304.61,419472.0
2022-01-25 11:15:00,304.5,306.85,304.29,306.82,527178.0,304.5,306.85,304.29,306.82,527178.0
2022-01-25 11:20:00,306.6,307.6,305.41,305.73,270504.0,306.6,307.6,305.41,305.73,270504.0
2022-01-25 11:25:00,305.95,306.67,304.25,305.0,329865.0,305.95,306.67,304.25,305.0,329865.0
2022-01-25 11:30:00,305.1,305.43,303.83,304.29,322716.0,305.1,305.43,303.83,304.29,322716.0
2022-01-25 11:35:00,304.35,304.88,301.79,302.59,583260.0,304.35,304.88,301.79,302.59,583260.0
2022-01-25 11:40:00,302.52,303.83,302.0,303.45,433632.0,302.52,303.83,302.0,303.45,433632.0
2022-01-25 11:45:00,303.12,304.3,303.08,303.83,229416.0,303.12,304.3,303.08,303.83,229416.0
2022-01-25 11:50:00,303.71,305.05,303.28,305.04,363702.0,303.71,305.05,303.28,305.04,363702.0
2022-01-25 11:55:00,304.88,305.06,302.1,302.42,410892.0,304.88,305.06,302.1,302.42,410892.0
2022-01-25 12:00:00,302.33,304.31,302.11,304.31,272481.0,302.33,304.31,302.11,304.31,272481.0
2022-01-25 12:05:00,304.19,305.0,303.67,303.9,341637.0,304.19,305.0,303.67,303.9,341637.0
2022-01-25 12:10:00,303.94,304.51,303.06,303.88,171489.0,303.94,304.51,303.06,303.88,171489.0
2022-01-25 12:15:00,304.0,304.9,302.23,303.42,378246.0,304.0,304.9,302.23,303.42,378246.0
2022-01-25 12:20:00,303.18,304.31,302.67,303.41,184653.0,303.18,304.31,302.67,303.41,184653.0
2022-01-25 12:25:00,303.42,303.75,302.34,303.31,218001.0,303.42,303.75,302.34,303.31,218001.0
2022-01-25 12:30:00,303.37,303.39,301.83,302.26,259890.0,303.37,303.39,301.83,302.26,259890.0
2022-01-25 12:35:00,302.22,303.22,302.14,302.73,202356.0,302.22,303.22,302.14,302.73,202356.0
2022-01-25 12:40:00,302.52,303.83,301.07,303.8,429627.0,302.52,303.83,301.07,303.8,429627.0
2022-01-25 12:45:00,303.71,304.15,302.48,302.83,269799.0,303.71,304.15,302.48,302.83,269799.0
2022-01-25 12:50:00,302.84,303.33,302.3,302.69,149685.0,302.84,303.33,302.3,302.69,149685.0
2022-01-25 12:55:00,302.7,304.23,301.67,304.18,389766.0,302.7,304.23,301.67,304.18,389766.0
2022-01-25 13:00:00,304.03,304.23,302.67,303.65,211236.0,304.03,304.23,302.67,303.65,211236.0
2022-01-25 13:05:00,303.72,303.9,302.34,302.92,201231.0,303.72,303.9,302.34,302.92,201231.0
2022-01-25 13:10:00,302.67,304.23,302.55,303.84,253977.0,302.67,304.23,302.55,303.84,253977.0
2022-01-25 13:15:00,303.86,306.34,303.39,305.92,444723.0,303.86,306.34,303.39,305.92,444723.0
2022-01-25 13:20:00,305.9,305.9,304.34,304.78,233034.0,305.9,305.9,304.34,304.78,233034.0
2022-01-25 13:25:00,304.75,307.22,304.42,306.81,475512.0,304.75,307.22,304.42,306.81,475512.0
2022-01-25 13:30:00,306.93,308.33,306.4,307.69,548616.0,306.93,308.33,306.4,307.69,548616.0
2022-01-25 13:35:00,307.7,308.55,306.52,308.5,428403.0,307.7,308.55,306.52,308.5,428403.0
2022-01-25 13:40:00,308.5,308.55,307.25,308.17,266613.0,308.5,308.55,307.25,308.17,266613.0
2022-01-25 13:45:00,308.03,309.43,307.5,309.0,450600.0,308.03,309.43,307.5,309.0,450600.0
2022-01-25 13:50:00,308.97,309.43,308.53,309.11,329772.0,308.97,309.43,308.53,309.11,329772.0
2022-01-25 13:55:00,309.1,309.96,308.07,309.96,336783.0,309.1,309.96,308.07,309.96,336783.0
2022-01-25 14:00:00,309.8,309.97,308.1,308.14,380880.0,309.8,309.97,308.1,308.14,380880.0
2022-01-25 14:05:00,308.11,308.47,307.53,307.67,343893.0,308.11,308.47,307.53,307.67,343893.0
2022-01-25 14:10:00,307.72,310.0,307.63,309.83,526824.0,307.72,310.0,307.63,309.83,526824.0
2022-01-25 14:15:00,309.86,312.37,309.72,312.23,977043.0,309.86,312.37,309.72,312.23,977043.0
2022-01-25 14:20:00,312.12,314.0,311.75,313.52,1127343.0,312.12,314.0,311.75,313.52,1127343.0
2022-01-25 14:25:00,313.48,315.46,312.96,314.92,915447.0,313.48,315.46,312.96,314.92,915447.0
2022-01-25 14:30:00,314.78,315.67,312.69,312.99,820182.0,314.78,315.67,312.69,312.99,820182.0
2022-01-25 14:35:00,313.23,313.99,312.75,313.5,482697.0,313.23,313.99,312.75,313.5,482697.0
2022-01-25 14:40:00,313.49,315.43,313.48,315.03,653307.0,313.49,315.43,313.48,315.03,653307.0
2022-01-25 14:45:00,314.98,315.57,313.8,314.19,520119.0,314.98,315.57,313.8,314.19,520119.0
2022-01-25 14:50:00,314.27,315.0,313.4,314.67,439737.0,314.27,315.0,313.4,314.67,439737.0
2022-01-25 14:55:00,314.73,317.0,314.2,316.07,834072.0,314.73,317.0,314.2,316.07,834072.0
2022-01-25 15:00:00,316.09,316.09,314.14,314.52,569697.0,316.09,316.09,314.14,314.52,569697.0
2022-01-25 15:05:00,314.49,314.57,312.1,312.55,661644.0,314.49,314.57,312.1,312.55,661644.0
2022-01-25 15:10:00,312.53,312.67,310.81,311.64,617145.0,312.53,312.67,310.81,311.64,617145.0
2022-01-25 15:15:00,311.52,313.5,311.52,312.79,674976.0,311.52,313.5,311.52,312.79,674976.0
2022-01-25 15:20:00,312.73,313.0,311.34,311.81,431256.0,312.73,313.0,311.34,311.81,431256.0
2022-01-25 15:25:00,311.71,311.94,308.33,309.24,857682.0,311.71,311.94,308.33,309.24,857682.0
2022-01-25 15:30:00,309.28,310.0,308.55,309.49,453810.0,309.28,310.0,308.55,309.49,453810.0
2022-01-25 15:35:00,309.5,311.5,308.33,310.84,721899.0,309.5,311.5,308.33,310.84,721899.0
2022-01-25 15:40:00,310.8,311.67,309.71,310.31,548742.0,310.8,311.67,309.71,310.31,548742.0
2022-01-25 15:45:00,310.32,311.53,309.27,310.17,504483.0,310.32,311.53,309.27,310.17,504483.0
2022-01-25 15:50:00,309.96,309.96,305.0,305.8,990885.0,309.96,309.96,305.0,305.8,990885.0
2022-01-25 15:55:00,305.86,307.08,305.32,306.13,1056870.0,305.86,307.08,305.32,306.13,1056870.0
2022-01-26 09:30:00,317.48,318.98,313.57,314.51,2077704.0,317.48,318.98,313.57,314.51,2077704.0
2022-01-26 09:35:00,314.73,316.75,313.0,315.43,957870.0,314.73,316.75,313.0,315.43,957870.0
2022-01-26 09:40:00,315.54,315.78,313.33,314.39,601536.0,315.54,315.78,313.33,314.39,601536.0
2022-01-26 09:45:00,314.5,316.29,313.62,315.71,758628.0,314.5,316.29,313.62,315.71,758628.0
2022-01-26 09:50:00,315.74,317.33,314.86,316.86,760281.0,315.74,317.33,314.86,316.86,760281.0
2022-01-26 09:55:00,316.71,317.67,315.69,317.0,666756.0,316.71,317.67,315.69,317.0,666756.0
2022-01-26 10:00:00,317.0,320.5,316.46,320.24,1217703.0,317.0,320.5,316.46,320.24,1217703.0
2022-01-26 10:05:00,320.27,321.1,318.67,319.45,1082166.0,320.27,321.1,318.67,319.45,1082166.0
2022-01-26 10:10:00,319.17,319.2,317.35,317.61,566946.0,319.17,319.2,317.35,317.61,566946.0
2022-01-26 10:15:00,317.78,318.33,316.76,318.25,489387.0,317.78,318.33,316.76,318.25,489387.0
2022-01-26 10:20:00,317.97,318.39,315.27,315.28,559806.0,317.97,318.39,315.27,315.28,559806.0
2022-01-26 10:25:00,315.2,316.4,314.61,316.14,592737.0,315.2,316.4,314.61,316.14,592737.0
2022-01-26 10:30:00,316.02,317.3,315.09,316.6,366174.0,316.02,317.3,315.09,316.6,366174.0
2022-01-26 10:35:00,316.79,317.04,315.18,315.54,295938.0,316.79,317.04,315.18,315.54,295938.0
2022-01-26 10:40:00,315.67,316.09,313.81,313.94,415410.0,315.67,316.09,313.81,313.94,415410.0
2022-01-26 10:45:00,314.13,314.93,313.63,314.3,431394.0,314.13,314.93,313.63,314.3,431394.0
2022-01-26 10:50:00,314.12,314.79,313.71,314.19,319872.0,314.12,314.79,313.71,314.19,319872.0
2022-01-26 10:55:00,314.26,315.2,312.85,314.22,546594.0,314.26,315.2,312.85,314.22,546594.0
2022-01-26 11:00:00,314.16,314.22,312.86,313.43,327147.0,314.16,314.22,312.86,313.43,327147.0
2022-01-26 11:05:00,313.43,315.82,313.29,315.24,452505.0,313.43,315.82,313.29,315.24,452505.0
2022-01-26 11:10:00,315.11,316.12,314.67,315.86,319026.0,315.11,316.12,314.67,315.86,319026.0
2022-01-26 11:15:00,315.99,317.07,315.42,316.46,351270.0,315.99,317.07,315.42,316.46,351270.0
2022-01-26 11:20:00,316.5,317.34,316.43,317.03,252855.0,316.5,317.34,316.43,317.03,252855.0
2022-01-26 11:25:00,317.15,317.48,316.39,316.47,261612.0,317.15,317.48,316.39,316.47,261612.0
2022-01-26 11:30:00,316.47,317.07,315.19,315.86,305211.0,316.47,317.07,315.19,315.86,305211.0
2022-01-26 11:35:00,315.8,316.44,315.27,316.44,219402.0,315.8,316.44,315.27,316.44,219402.0
2022-01-26 11:40:00,316.53,318.23,316.5,317.82,361518.0,316.53,318.23,316.5,317.82,361518.0
2022-01-26 11:45:00,317.75,317.9,316.67,317.27,270294.0,317.75,317.9,316.67,317.27,270294.0
2022-01-26 11:50:00,317.27,317.77,316.09,317.15,265920.0,317.27,317.77,316.09,317.15,265920.0
2022-01-26 11:55:00,317.2,318.12,317.13,317.66,242949.0,317.2,318.12,317.13,317.66,242949.0
2022-01-26 12:00:00,317.71,319.0,317.63,318.69,413058.0,317.71,319.0,317.63,318.69,413058.0
2022-01-26 12:05:00,318.67,319.31,317.8,318.67,294306.0,318.67,319.31,317.8,318.67,294306.0
2022-01-26 12:10:00,318.75,318.94,317.92,318.0,241836.0,318.75,318.94,317.92,318.0,241836.0
2022-01-26 12:15:00,318.03,318.63,317.66,317.97,210702.0,318.03,318.63,317.66,317.97,210702.0
2022-01-26 12:20:00,318.0,318.42,317.35,317.42,158952.0,318.0,318.42,317.35,317.42,158952.0
2022-01-26 12:25:00,317.5,318.55,317.08,318.5,190134.0,317.5,318.55,317.08,318.5,190134.0
2022-01-26 12:30:00,318.55,319.0,317.44,317.7,245967.0,318.55,319.0,317.44,317.7,245967.0
2022-01-26 12:35:00,317.8,319.29,317.71,318.61,294816.0,317.8,319.29,317.71,318.61,294816.0
2022-01-26 12:40:00,318.56,320.83,318.54,320.46,561633.0,318.56,320.83,318.54,320.46,561633.0
2022-01-26 12:45:00,320.41,320.66,319.37,320.61,398955.0,320.41,320.66,319.37,320.61,398955.0
2022-01-26 12:50:00,320.6,320.76,319.66,320.68,334626.0,320.6,320.76,319.66,320.68,334626.0
2022-01-26 12:55:00,320.68,321.43,320.28,320.89,489279.0,320.68,321.43,320.28,320.89,489279.0
2022-01-26 13:00:00,320.9,320.94,318.03,318.77,514851.0,320.9,320.94,318.03,318.77,514851.0
2022-01-26 13:05:00,318.68,319.15,318.07,318.88,249270.0,318.68,319.15,318.07,318.88,249270.0
2022-01-26 13:10:00,318.83,320.03,318.48,319.67,283641.0,318.83,320.03,318.48,319.67,283641.0
2022-01-26 13:15:00,319.72,319.85,318.86,319.47,260202.0,319.72,319.85,318.86,319.47,260202.0
2022-01-26 13:20:00,319.44,319.68,318.85,319.54,234729.0,319.44,319.68,318.85,319.54,234729.0
2022-01-26 13:25:00,319.65,320.0,319.33,319.61,184368.0,319.65,320.0,319.33,319.61,184368.0
2022-01-26 13:30:00,319.53,319.91,318.49,318.88,197133.0,319.53,319.91,318.49,318.88,197133.0
2022-01-26 13:35:00,318.74,319.18,318.33,318.84,154404.0,318.74,319.18,318.33,318.84,154404.0
2022-01-26 13:40:00,318.8,319.66,318.79,319.43,178410.0,318.8,319.66,318.79,319.43,178410.0
2022-01-26 13:45:00,319.53,319.73,319.13,319.62,164196.0,319.53,319.73,319.13,319.62,164196.0
2022-01-26 13:50:00,319.51,321.12,319.32,321.0,353490.0,319.51,321.12,319.32,321.0,353490.0
2022-01-26 13:55:00,321.0,321.11,319.83,320.07,257487.0,321.0,321.11,319.83,320.07,257487.0
2022-01-26 14:00:00,319.94,329.23,319.94,325.39,2310534.0,319.94,329.23,319.94,325.39,2310534.0
2022-01-26 14:05:00,325.33,328.66,325.2,325.54,1197030.0,325.33,328.66,325.2,325.54,1197030.0
2022-01-26 14:10:00,325.57,326.8,318.63,319.92,1337844.0,325.57,326.8,318.63,319.92,1337844.0
2022-01-26 14:15:00,320.09,322.26,317.91,321.23,1068456.0,320.09,322.26,317.91,321.23,1068456.0
2022-01-26 14:20:00,321.15,321.48,318.67,320.38,640839.0,321.15,321.48,318.67,320.38,640839.0
2022-01-26 14:25:00,320.58,324.45,320.37,323.36,1048596.0,320.58,324.45,320.37,323.36,1048596.0
2022-01-26 14:30:00,323.35,324.55,320.35,321.4,757425.0,323.35,324.55,320.35,321.4,757425.0
2022-01-26 14:35:00,321.76,326.92,320.63,325.7,1144263.0,321.76,326.92,320.63,325.7,1144263.0
2022-01-26 14:40:00,326.0,326.0,321.44,321.44,715650.0,326.0,326.0,321.44,321.44,715650.0
2022-01-26 14:45:00,321.59,322.15,315.87,316.86,1279866.0,321.59,322.15,315.87,316.86,1279866.0
2022-01-26 14:50:00,316.8,319.19,316.41,318.46,843363.0,316.8,319.19,316.41,318.46,843363.0
2022-01-26 14:55:00,318.37,318.67,316.9,317.93,439917.0,318.37,318.67,316.9,317.93,439917.0
2022-01-26 15:00:00,317.62,317.83,307.33,309.17,1608939.0,317.62,317.83,307.33,309.17,1608939.0
2022-01-26 15:05:00,309.15,311.92,302.0,302.01,1970337.0,309.15,311.92,302.0,302.01,1970337.0
2022-01-26 15:10:00,302.01,309.67,302.01,308.26,1889616.0,302.01,309.67,302.01,308.26,1889616.0
2022-01-26 15:15:00,307.99,309.72,306.06,306.92,1041702.0,307.99,309.72,306.06,306.92,1041702.0
2022-01-26 15:20:00,307.06,308.17,303.33,306.28,964698.0,307.06,308.17,303.33,306.28,964698.0
2022-01-26 15:25:00,306.25,312.98,304.44,312.98,1212651.0,306.25,312.98,304.44,312.98,1212651.0
2022-01-26 15:30:00,312.98,314.28,309.77,310.14,1054977.0,312.98,314.28,309.77,310.14,1054977.0
2022-01-26 15:35:00,310.01,311.33,308.33,309.44,831684.0,310.01,311.33,308.33,309.44,831684.0
2022-01-26 15:40:00,309.65,313.32,308.59,311.98,626145.0,309.65,313.32,308.59,311.98,626145.0
2022-01-26 15:45:00,311.72,313.34,310.17,311.56,786438.0,311.72,313.34,310.17,311.56,786438.0
2022-01-26 15:50:00,311.67,312.74,309.36,312.49,807069.0,311.67,312.74,309.36,312.49,807069.0
2022-01-26 15:55:00,312.33,313.4,310.24,312.94,1722849.0,312.33,313.4,310.24,312.94,1722849.0
2022-01-27 09:30:00,311.12,311.8,300.52,300.57,2963505.0,311.12,311.8,300.52,300.57,2963505.0
2022-01-27 09:35:00,300.52,303.64,296.33,297.17,2717772.0,300.52,303.64,296.33,297.17,2717772.0
2022-01-27 09:40:00,297.18,301.0,295.67,299.66,2662200.0,297.18,301.0,295.67,299.66,2662200.0
2022-01-27 09:45:00,299.79,301.62,297.13,300.87,1845246.0,299.79,301.62,297.13,300.87,1845246.0
2022-01-27 09:50:00,300.61,301.22,297.0,298.64,1348725.0,300.61,301.22,297.0,298.64,1348725.0
2022-01-27 09:55:00,298.78,299.42,293.9,295.01,1613988.0,298.78,299.42,293.9,295.01,1613988.0
2022-01-27 10:00:00,295.16,298.28,293.0,297.95,1447014.0,295.16,298.28,293.0,297.95,1447014.0
2022-01-27 10:05:00,297.82,298.33,295.85,297.32,1036107.0,297.82,298.33,295.85,297.32,1036107.0
2022-01-27 10:10:00,297.32,298.67,295.34,296.9,977145.0,297.32,298.67,295.34,296.9,977145.0
2022-01-27 10:15:00,296.95,297.67,294.76,295.11,958374.0,296.95,297.67,294.76,295.11,958374.0
2022-01-27 10:20:00,295.11,296.02,293.97,294.5,789078.0,295.11,296.02,293.97,294.5,789078.0
2022-01-27 10:25:00,294.48,295.0,290.29,290.44,1448283.0,294.48,295.0,290.29,290.44,1448283.0
2022-01-27 10:30:00,290.45,290.82,286.3,289.31,2571162.0,290.45,290.82,286.3,289.31,2571162.0
2022-01-27 10:35:00,289.2,290.63,285.97,287.76,1388991.0,289.2,290.63,285.97,287.76,1388991.0
2022-01-27 10:40:00,287.69,291.0,287.69,290.97,1311987.0,287.69,291.0,287.69,290.97,1311987.0
2022-01-27 10:45:00,291.0,291.14,287.35,288.47,1118085.0,291.0,291.14,287.35,288.47,1118085.0
2022-01-27 10:50:00,288.55,289.98,287.07,288.82,847560.0,288.55,289.98,287.07,288.82,847560.0
2022-01-27 10:55:00,288.67,291.67,288.45,291.5,1272636.0,288.67,291.67,288.45,291.5,1272636.0
2022-01-27 11:00:00,291.5,292.33,290.24,290.85,1174641.0,291.5,292.33,290.24,290.85,1174641.0
2022-01-27 11:05:00,290.67,291.87,288.57,289.47,1000608.0,290.67,291.87,288.57,289.47,1000608.0
2022-01-27 11:10:00,289.59,291.5,289.4,291.01,865359.0,289.59,291.5,289.4,291.01,865359.0
2022-01-27 11:15:00,291.18,291.18,288.9,289.58,670974.0,291.18,291.18,288.9,289.58,670974.0
2022-01-27 11:20:00,289.58,290.61,288.67,289.67,646800.0,289.58,290.61,288.67,289.67,646800.0
2022-01-27 11:25:00,289.77,289.77,287.77,288.52,656316.0,289.77,289.77,287.77,288.52,656316.0
2022-01-27 11:30:00,288.52,290.83,288.03,290.47,620442.0,288.52,290.83,288.03,290.47,620442.0
2022-01-27 11:35:00,290.46,291.64,289.97,290.39,658623.0,290.46,291.64,289.97,290.39,658623.0
2022-01-27 11:40:00,290.43,292.83,290.39,292.1,997887.0,290.43,292.83,290.39,292.1,997887.0
2022-01-27 11:45:00,292.1,292.83,291.49,291.7,680160.0,292.1,292.83,291.49,291.7,680160.0
2022-01-27 11:50:00,291.83,292.41,290.67,292.11,552498.0,291.83,292.41,290.67,292.11,552498.0
2022-01-27 11:55:00,292.18,292.5,290.85,291.1,374448.0,292.18,292.5,290.85,291.1,374448.0
2022-01-27 12:00:00,291.06,291.44,289.89,291.03,412146.0,291.06,291.44,289.89,291.03,412146.0
2022-01-27 12:05:00,291.04,291.05,289.26,289.5,332085.0,291.04,291.05,289.26,289.5,332085.0
2022-01-27 12:10:00,289.66,289.72,288.0,288.9,512307.0,289.66,289.72,288.0,288.9,512307.0
2022-01-27 12:15:00,288.91,288.91,287.34,287.93,506598.0,288.91,288.91,287.34,287.93,506598.0
2022-01-27 12:20:00,287.98,288.0,286.05,286.21,828015.0,287.98,288.0,286.05,286.21,828015.0
2022-01-27 12:25:00,286.31,287.86,286.19,286.91,609447.0,286.31,287.86,286.19,286.91,609447.0
2022-01-27 12:30:00,286.8,288.0,285.67,286.78,743238.0,286.8,288.0,285.67,286.78,743238.0
2022-01-27 12:35:00,286.85,287.24,285.71,286.71,572175.0,286.85,287.24,285.71,286.71,572175.0
2022-01-27 12:40:00,286.6,287.58,286.07,286.97,522741.0,286.6,287.58,286.07,286.97,522741.0
2022-01-27 12:45:00,286.9,286.98,285.26,286.32,740241.0,286.9,286.98,285.26,286.32,740241.0
2022-01-27 12:50:00,286.24,288.0,286.24,287.81,701484.0,286.24,288.0,286.24,287.81,701484.0
2022-01-27 12:55:00,287.73,288.96,287.49,288.02,745257.0,287.73,288.96,287.49,288.02,745257.0
2022-01-27 13:00:00,288.0,288.87,286.72,287.01,573615.0,288.0,288.87,286.72,287.01,573615.0
2022-01-27 13:05:00,286.75,287.31,286.0,286.46,493506.0,286.75,287.31,286.0,286.46,493506.0
2022-01-27 13:10:00,286.54,286.54,285.0,285.6,622572.0,286.54,286.54,285.0,285.6,622572.0
2022-01-27 13:15:00,285.56,286.9,284.4,284.77,823065.0,285.56,286.9,284.4,284.77,823065.0
2022-01-27 13:20:00,284.77,285.79,284.67,285.46,467055.0,284.77,285.79,284.67,285.46,467055.0
2022-01-27 13:25:00,285.52,286.64,284.77,284.94,554808.0,285.52,286.64,284.77,284.94,554808.0
2022-01-27 13:30:00,284.96,286.13,284.78,285.83,550344.0,284.96,286.13,284.78,285.83,550344.0
2022-01-27 13:35:00,285.9,286.8,284.18,284.41,731334.0,285.9,286.8,284.18,284.41,731334.0
2022-01-27 13:40:00,284.42,285.36,283.8,285.25,766017.0,284.42,285.36,283.8,285.25,766017.0
2022-01-27 13:45:00,285.16,285.91,284.2,285.47,422721.0,285.16,285.91,284.2,285.47,422721.0
2022-01-27 13:50:00,285.4,285.83,284.03,284.3,423324.0,285.4,285.83,284.03,284.3,423324.0
2022-01-27 13:55:00,284.5,286.86,284.0,285.85,611385.0,284.5,286.86,284.0,285.85,611385.0
2022-01-27 14:00:00,285.78,289.3,285.55,288.14,960438.0,285.78,289.3,285.55,288.14,960438.0
2022-01-27 14:05:00,288.14,288.76,286.86,287.07,623439.0,288.14,288.76,286.86,287.07,623439.0
2022-01-27 14:10:00,287.1,288.0,286.18,286.24,408603.0,287.1,288.0,286.18,286.24,408603.0
2022-01-27 14:15:00,286.36,286.46,284.74,285.11,489819.0,286.36,286.46,284.74,285.11,489819.0
2022-01-27 14:20:00,285.11,285.33,283.33,283.56,648237.0,285.11,285.33,283.33,283.56,648237.0
2022-01-27 14:25:00,283.56,284.29,283.33,283.99,593322.0,283.56,284.29,283.33,283.99,593322.0
2022-01-27 14:30:00,283.83,284.17,280.44,281.62,1383633.0,283.83,284.17,280.44,281.62,1383633.0
2022-01-27 14:35:00,281.62,282.33,280.67,281.72,846201.0,281.62,282.33,280.67,281.72,846201.0
2022-01-27 14:40:00,281.67,284.16,281.55,282.14,829812.0,281.67,284.16,281.55,282.14,829812.0
2022-01-27 14:45:00,282.28,283.84,281.43,282.24,630024.0,282.28,283.84,281.43,282.24,630024.0
2022-01-27 14:50:00,282.03,282.19,280.74,281.07,594468.0,282.03,282.19,280.74,281.07,594468.0
2022-01-27 14:55:00,281.07,281.97,280.0,281.47,1022871.0,281.07,281.97,280.0,281.47,1022871.0
2022-01-27 15:00:00,281.53,282.93,280.67,281.1,584151.0,281.53,282.93,280.67,281.1,584151.0
2022-01-27 15:05:00,281.07,283.15,280.33,280.59,718758.0,281.07,283.15,280.33,280.59,718758.0
2022-01-27 15:10:00,280.34,281.23,280.17,280.42,470673.0,280.34,281.23,280.17,280.42,470673.0
2022-01-27 15:15:00,280.46,280.55,278.67,279.54,1002732.0,280.46,280.55,278.67,279.54,1002732.0
2022-01-27 15:20:00,279.5,279.93,277.1,278.13,1162599.0,279.5,279.93,277.1,278.13,1162599.0
2022-01-27 15:25:00,278.12,279.33,278.05,278.93,883059.0,278.12,279.33,278.05,278.93,883059.0
2022-01-27 15:30:00,278.86,279.67,277.77,278.0,849114.0,278.86,279.67,277.77,278.0,849114.0
2022-01-27 15:35:00,278.1,278.83,277.44,277.95,613560.0,278.1,278.83,277.44,277.95,613560.0
2022-01-27 15:40:00,278.0,281.33,277.6,279.51,1110048.0,278.0,281.33,277.6,279.51,1110048.0
2022-01-27 15:45:00,279.62,281.29,278.74,279.23,1065849.0,279.62,281.29,278.74,279.23,1065849.0
2022-01-27 15:50:00,279.27,279.27,277.0,277.2,1077681.0,279.27,279.27,277.0,277.2,1077681.0
2022-01-27 15:55:00,277.09,277.47,276.33,276.42,1877667.0,277.09,277.47,276.33,276.42,1877667.0
2022-01-28 09:30:00,277.19,279.77,273.91,273.91,2873997.0,277.19,279.77,273.91,273.91,2873997.0
2022-01-28 09:35:00,273.87,275.28,269.2,269.93,2494713.0,273.87,275.28,269.2,269.93,2494713.0
2022-01-28 09:40:00,270.06,271.59,267.55,268.02,1876671.0,270.06,271.59,267.55,268.02,1876671.0
2022-01-28 09:45:00,267.91,268.84,264.0,267.15,2794614.0,267.91,268.84,264.0,267.15,2794614.0
2022-01-28 09:50:00,267.28,270.08,265.52,268.87,1828842.0,267.28,270.08,265.52,268.87,1828842.0
2022-01-28 09:55:00,268.96,270.27,267.67,268.36,1176402.0,268.96,270.27,267.67,268.36,1176402.0
2022-01-28 10:00:00,268.47,269.83,266.67,269.16,1418391.0,268.47,269.83,266.67,269.16,1418391.0
2022-01-28 10:05:00,269.22,272.25,268.97,271.97,1570737.0,269.22,272.25,268.97,271.97,1570737.0
2022-01-28 10:10:00,271.97,275.45,271.96,273.31,1641474.0,271.97,275.45,271.96,273.31,1641474.0
2022-01-28 10:15:00,273.41,280.2,273.1,280.0,1643262.0,273.41,280.2,273.1,280.0,1643262.0
2022-01-28 10:20:00,279.86,280.97,275.29,275.84,2196273.0,279.86,280.97,275.29,275.84,2196273.0
2022-01-28 10:25:00,275.73,277.0,272.87,274.73,1587657.0,275.73,277.0,272.87,274.73,1587657.0
2022-01-28 10:30:00,274.68,275.81,273.56,274.93,1019181.0,274.68,275.81,273.56,274.93,1019181.0
2022-01-28 10:35:00,275.0,279.94,274.58,278.59,1459881.0,275.0,279.94,274.58,278.59,1459881.0
2022-01-28 10:40:00,278.44,280.5,277.19,278.49,1009992.0,278.44,280.5,277.19,278.49,1009992.0
2022-01-28 10:45:00,278.53,281.64,278.23,281.28,1553370.0,278.53,281.64,278.23,281.28,1553370.0
2022-01-28 10:50:00,281.21,283.85,279.8,283.71,1792092.0,281.21,283.85,279.8,283.71,1792092.0
2022-01-28 10:55:00,283.77,284.33,282.07,283.94,1345668.0,283.77,284.33,282.07,283.94,1345668.0
2022-01-28 11:00:00,283.99,284.03,280.36,280.89,1078557.0,283.99,284.03,280.36,280.89,1078557.0
2022-01-28 11:05:00,280.9,283.19,280.68,283.09,756723.0,280.9,283.19,280.68,283.09,756723.0
2022-01-28 11:10:00,283.21,285.22,282.74,284.52,1179636.0,283.21,285.22,282.74,284.52,1179636.0
2022-01-28 11:15:00,284.56,285.49,283.77,284.67,834885.0,284.56,285.49,283.77,284.67,834885.0
2022-01-28 11:20:00,284.66,285.83,284.0,284.44,1005336.0,284.66,285.83,284.0,284.44,1005336.0
2022-01-28 11:25:00,284.41,285.45,282.33,283.07,934227.0,284.41,285.45,282.33,283.07,934227.0
2022-01-28 11:30:00,283.15,283.34,281.0,281.52,694089.0,283.15,283.34,281.0,281.52,694089.0
2022-01-28 11:35:00,281.51,284.29,281.21,283.52,710874.0,281.51,284.29,281.21,283.52,710874.0
2022-01-28 11:40:00,283.35,283.35,281.78,281.82,453198.0,283.35,283.35,281.78,281.82,453198.0
2022-01-28 11:45:00,281.79,283.44,281.61,282.54,448104.0,281.79,283.44,281.61,282.54,448104.0
2022-01-28 11:50:00,282.55,283.11,281.85,282.02,358455.0,282.55,283.11,281.85,282.02,358455.0
2022-01-28 11:55:00,281.97,285.33,281.97,285.05,858396.0,281.97,285.33,281.97,285.05,858396.0
2022-01-28 12:00:00,285.01,285.2,284.0,285.0,508494.0,285.01,285.2,284.0,285.0,508494.0
2022-01-28 12:05:00,284.89,285.67,283.33,283.88,532560.0,284.89,285.67,283.33,283.88,532560.0
2022-01-28 12:10:00,283.75,283.88,281.89,282.11,469881.0,283.75,283.88,281.89,282.11,469881.0
2022-01-28 12:15:00,282.2,283.33,281.67,282.72,582006.0,282.2,283.33,281.67,282.72,582006.0
2022-01-28 12:20:00,282.66,282.72,279.67,280.25,695478.0,282.66,282.72,279.67,280.25,695478.0
2022-01-28 12:25:00,280.34,281.27,279.33,280.33,441117.0,280.34,281.27,279.33,280.33,441117.0
2022-01-28 12:30:00,280.31,280.76,279.54,280.0,337029.0,280.31,280.76,279.54,280.0,337029.0
2022-01-28 12:35:00,280.05,281.47,279.33,280.4,547161.0,280.05,281.47,279.33,280.4,547161.0
2022-01-28 12:40:00,280.41,282.33,280.09,282.2,337446.0,280.41,282.33,280.09,282.2,337446.0
2022-01-28 12:45:00,282.21,282.86,281.02,281.3,354774.0,282.21,282.86,281.02,281.3,354774.0
2022-01-28 12:50:00,281.33,281.33,279.88,280.15,363960.0,281.33,281.33,279.88,280.15,363960.0
2022-01-28 12:55:00,280.31,281.03,279.84,279.92,353079.0,280.31,281.03,279.84,279.92,353079.0
2022-01-28 13:00:00,279.97,281.24,279.33,279.6,486438.0,279.97,281.24,279.33,279.6,486438.0
2022-01-28 13:05:00,279.7,281.07,279.38,280.86,397731.0,279.7,281.07,279.38,280.86,397731.0
2022-01-28 13:10:00,280.88,281.41,280.33,280.66,333510.0,280.88,281.41,280.33,280.66,333510.0
2022-01-28 13:15:00,280.61,280.89,279.87,280.27,273435.0,280.61,280.89,279.87,280.27,273435.0
2022-01-28 13:20:00,280.23,280.43,277.54,278.28,675720.0,280.23,280.43,277.54,278.28,675720.0
2022-01-28 13:25:00,278.27,278.49,276.83,278.12,513132.0,278.27,278.49,276.83,278.12,513132.0
2022-01-28 13:30:00,278.17,279.33,278.02,278.27,399627.0,278.17,279.33,278.02,278.27,399627.0
2022-01-28 13:35:00,278.19,278.77,276.73,277.42,379893.0,278.19,278.77,276.73,277.42,379893.0
2022-01-28 13:40:00,277.51,277.87,277.0,277.17,311199.0,277.51,277.87,277.0,277.17,311199.0
2022-01-28 13:45:00,277.24,278.91,276.85,277.6,472017.0,277.24,278.91,276.85,277.6,472017.0
2022-01-28 13:50:00,277.66,277.76,275.4,275.46,722193.0,277.66,277.76,275.4,275.46,722193.0
2022-01-28 13:55:00,275.34,277.62,275.34,277.0,607620.0,275.34,277.62,275.34,277.0,607620.0
2022-01-28 14:00:00,276.92,278.22,276.33,276.33,450876.0,276.92,278.22,276.33,276.33,450876.0
2022-01-28 14:05:00,276.37,276.47,274.08,274.76,604830.0,276.37,276.47,274.08,274.76,604830.0
2022-01-28 14:10:00,274.74,275.03,273.27,273.33,593586.0,274.74,275.03,273.27,273.33,593586.0
2022-01-28 14:15:00,273.3,273.53,272.06,272.23,834651.0,273.3,273.53,272.06,272.23,834651.0
2022-01-28 14:20:00,272.21,273.0,271.07,271.1,792507.0,272.21,273.0,271.07,271.1,792507.0
2022-01-28 14:25:00,271.11,272.96,271.09,272.76,634341.0,271.11,272.96,271.09,272.76,634341.0
2022-01-28 14:30:00,272.81,274.46,271.14,273.75,1049604.0,272.81,274.46,271.14,273.75,1049604.0
2022-01-28 14:35:00,273.66,274.45,271.9,272.7,514950.0,273.66,274.45,271.9,272.7,514950.0
2022-01-28 14:40:00,272.66,275.78,272.66,275.33,948663.0,272.66,275.78,272.66,275.33,948663.0
2022-01-28 14:45:00,275.34,275.97,273.7,275.66,523581.0,275.34,275.97,273.7,275.66,523581.0
2022-01-28 14:50:00,275.67,275.82,273.73,274.68,389061.0,275.67,275.82,273.73,274.68,389061.0
2022-01-28 14:55:00,274.84,277.0,274.55,276.17,627417.0,274.84,277.0,274.55,276.17,627417.0
2022-01-28 15:00:00,276.13,277.78,276.0,277.18,668892.0,276.13,277.78,276.0,277.18,668892.0
2022-01-28 15:05:00,277.19,277.58,276.35,277.23,431961.0,277.19,277.58,276.35,277.23,431961.0
2022-01-28 15:10:00,277.07,277.17,275.06,275.86,498147.0,277.07,277.17,275.06,275.86,498147.0
2022-01-28 15:15:00,275.86,277.39,275.67,277.0,471462.0,275.86,277.39,275.67,277.0,471462.0
2022-01-28 15:20:00,277.09,278.32,276.62,277.6,651567.0,277.09,278.32,276.62,277.6,651567.0
2022-01-28 15:25:00,277.51,278.1,276.17,276.19,582576.0,277.51,278.1,276.17,276.19,582576.0
2022-01-28 15:30:00,276.23,276.56,274.31,275.93,800217.0,276.23,276.56,274.31,275.93,800217.0
2022-01-28 15:35:00,276.0,277.0,275.81,276.5,529788.0,276.0,277.0,275.81,276.5,529788.0
2022-01-28 15:40:00,276.45,278.33,276.12,278.06,573360.0,276.45,278.33,276.12,278.06,573360.0
2022-01-28 15:45:00,278.06,279.66,277.5,279.54,804831.0,278.06,279.66,277.5,279.54,804831.0
2022-01-28 15:50:00,279.66,281.45,279.48,280.0,1138437.0,279.66,281.45,279.48,280.0,1138437.0
2022-01-28 15:55:00,280.0,282.49,280.0,282.1,1588374.0,280.0,282.49,280.0,282.1,1588374.0
2022-01-31 09:30:00,290.9,293.24,287.35,292.83,2587140.0,290.9,293.24,287.35,292.83,2587140.0
2022-01-31 09:35:00,292.76,296.15,292.75,296.15,2162625.0,292.76,296.15,292.75,296.15,2162625.0
2022-01-31 09:40:00,296.15,298.29,294.57,296.58,1692948.0,296.15,298.29,294.57,296.58,1692948.0
2022-01-31 09:45:00,296.66,298.0,294.87,295.33,1476504.0,296.66,298.0,294.87,295.33,1476504.0
2022-01-31 09:50:00,295.33,299.25,294.36,298.26,1466637.0,295.33,299.25,294.36,298.26,1466637.0
2022-01-31 09:55:00,298.39,299.17,296.9,297.45,886818.0,298.39,299.17,296.9,297.45,886818.0
2022-01-31 10:00:00,297.55,298.33,296.17,296.48,744072.0,297.55,298.33,296.17,296.48,744072.0
2022-01-31 10:05:00,296.52,300.44,295.89,300.34,1371117.0,296.52,300.44,295.89,300.34,1371117.0
2022-01-31 10:10:00,300.42,300.6,298.33,299.16,1005942.0,300.42,300.6,298.33,299.16,1005942.0
2022-01-31 10:15:00,299.25,300.65,298.43,299.26,976518.0,299.25,300.65,298.43,299.26,976518.0
2022-01-31 10:20:00,299.22,302.07,298.93,301.46,1155081.0,299.22,302.07,298.93,301.46,1155081.0
2022-01-31 10:25:00,301.41,302.91,300.63,300.95,1095294.0,301.41,302.91,300.63,300.95,1095294.0
2022-01-31 10:30:00,300.99,303.17,300.62,303.08,1049583.0,300.99,303.17,300.62,303.08,1049583.0
2022-01-31 10:35:00,303.04,303.97,302.5,303.89,1112859.0,303.04,303.97,302.5,303.89,1112859.0
2022-01-31 10:40:00,303.87,304.75,302.67,304.18,827682.0,303.87,304.75,302.67,304.18,827682.0
2022-01-31 10:45:00,304.15,304.96,303.14,304.32,741363.0,304.15,304.96,303.14,304.32,741363.0
2022-01-31 10:50:00,304.37,306.33,303.89,305.73,1067928.0,304.37,306.33,303.89,305.73,1067928.0
2022-01-31 10:55:00,305.77,307.0,305.37,306.41,1016637.0,305.77,307.0,305.37,306.41,1016637.0
2022-01-31 11:00:00,306.35,308.19,306.07,307.63,1164150.0,306.35,308.19,306.07,307.63,1164150.0
2022-01-31 11:05:00,307.65,307.82,304.68,304.71,1012134.0,307.65,307.82,304.68,304.71,1012134.0
2022-01-31 11:10:00,304.73,306.11,304.03,305.82,887361.0,304.73,306.11,304.03,305.82,887361.0
2022-01-31 11:15:00,305.93,305.98,304.17,304.51,535986.0,305.93,305.98,304.17,304.51,535986.0
2022-01-31 11:20:00,304.61,305.46,304.21,304.84,438849.0,304.61,305.46,304.21,304.84,438849.0
2022-01-31 11:25:00,305.0,306.98,304.94,305.83,720726.0,305.0,306.98,304.94,305.83,720726.0
2022-01-31 11:30:00,305.88,307.72,305.34,307.64,691737.0,305.88,307.72,305.34,307.64,691737.0
2022-01-31 11:35:00,307.63,307.95,306.9,307.47,581757.0,307.63,307.95,306.9,307.47,581757.0
2022-01-31 11:40:00,307.48,308.17,306.98,307.21,570063.0,307.48,308.17,306.98,307.21,570063.0
2022-01-31 11:45:00,307.28,307.47,306.11,306.54,400281.0,307.28,307.47,306.11,306.54,400281.0
2022-01-31 11:50:00,306.53,307.87,306.34,307.45,498555.0,306.53,307.87,306.34,307.45,498555.0
2022-01-31 11:55:00,307.45,307.82,306.61,307.04,513396.0,307.45,307.82,306.61,307.04,513396.0
2022-01-31 12:00:00,307.06,307.33,305.85,306.64,406593.0,307.06,307.33,305.85,306.64,406593.0
2022-01-31 12:05:00,306.72,306.93,305.73,305.81,262293.0,306.72,306.93,305.73,305.81,262293.0
2022-01-31 12:10:00,305.91,306.21,304.89,305.0,336018.0,305.91,306.21,304.89,305.0,336018.0
2022-01-31 12:15:00,305.1,306.54,304.76,305.87,480882.0,305.1,306.54,304.76,305.87,480882.0
2022-01-31 12:20:00,305.84,306.29,304.7,305.03,262860.0,305.84,306.29,304.7,305.03,262860.0
2022-01-31 12:25:00,305.17,305.67,304.57,305.33,280617.0,305.17,305.67,304.57,305.33,280617.0
2022-01-31 12:30:00,305.32,306.26,305.0,305.27,314601.0,305.32,306.26,305.0,305.27,314601.0
2022-01-31 12:35:00,305.19,306.59,305.0,306.59,353235.0,305.19,306.59,305.0,306.59,353235.0
2022-01-31 12:40:00,306.52,307.31,306.0,306.7,448041.0,306.52,307.31,306.0,306.7,448041.0
2022-01-31 12:45:00,306.79,309.16,306.75,308.47,835230.0,306.79,309.16,306.75,308.47,835230.0
2022-01-31 12:50:00,308.49,308.59,307.68,307.9,392619.0,308.49,308.59,307.68,307.9,392619.0
2022-01-31 12:55:00,308.0,310.73,307.98,310.0,1082703.0,308.0,310.73,307.98,310.0,1082703.0
2022-01-31 13:00:00,310.0,310.02,309.0,309.09,480759.0,310.0,310.02,309.0,309.09,480759.0
2022-01-31 13:05:00,309.22,309.72,308.85,309.33,370245.0,309.22,309.72,308.85,309.33,370245.0
2022-01-31 13:10:00,309.27,309.56,308.51,308.93,314805.0,309.27,309.56,308.51,308.93,314805.0
2022-01-31 13:15:00,308.84,309.6,308.53,308.8,347262.0,308.84,309.6,308.53,308.8,347262.0
2022-01-31 13:20:00,308.92,309.2,308.45,308.51,219024.0,308.92,309.2,308.45,308.51,219024.0
2022-01-31 13:25:00,308.51,308.51,307.08,307.33,465579.0,308.51,308.51,307.08,307.33,465579.0
2022-01-31 13:30:00,307.33,307.95,306.67,307.55,434718.0,307.33,307.95,306.67,307.55,434718.0
2022-01-31 13:35:00,307.56,308.61,307.1,308.38,408735.0,307.56,308.61,307.1,308.38,408735.0
2022-01-31 13:40:00,308.46,309.07,307.75,307.88,500040.0,308.46,309.07,307.75,307.88,500040.0
2022-01-31 13:45:00,307.76,308.73,307.71,308.56,222213.0,307.76,308.73,307.71,308.56,222213.0
2022-01-31 13:50:00,308.56,308.96,308.2,308.53,221595.0,308.56,308.96,308.2,308.53,221595.0
2022-01-31 13:55:00,308.67,309.77,308.33,309.73,357189.0,308.67,309.77,308.33,309.73,357189.0
2022-01-31 14:00:00,309.73,309.74,308.71,308.74,287988.0,309.73,309.74,308.71,308.74,287988.0
2022-01-31 14:05:00,308.68,310.87,308.67,310.26,726102.0,308.68,310.87,308.67,310.26,726102.0
2022-01-31 14:10:00,310.19,310.48,309.84,310.13,373704.0,310.19,310.48,309.84,310.13,373704.0
2022-01-31 14:15:00,310.05,310.73,309.87,310.49,385674.0,310.05,310.73,309.87,310.49,385674.0
2022-01-31 14:20:00,310.5,311.48,310.08,311.11,479130.0,310.5,311.48,310.08,311.11,479130.0
2022-01-31 14:25:00,311.16,312.3,310.83,311.65,826425.0,311.16,312.3,310.83,311.65,826425.0
2022-01-31 14:30:00,311.73,311.77,311.0,311.69,301008.0,311.73,311.77,311.0,311.69,301008.0
2022-01-31 14:35:00,311.65,312.0,310.85,311.15,346278.0,311.65,312.0,310.85,311.15,346278.0
2022-01-31 14:40:00,311.2,311.3,310.54,311.27,294807.0,311.2,311.3,310.54,311.27,294807.0
2022-01-31 14:45:00,311.3,311.67,309.83,310.28,456777.0,311.3,311.67,309.83,310.28,456777.0
2022-01-31 14:50:00,310.38,310.98,310.17,310.47,307854.0,310.38,310.98,310.17,310.47,307854.0
2022-01-31 14:55:00,310.5,311.88,310.47,311.59,525459.0,310.5,311.88,310.47,311.59,525459.0
2022-01-31 15:00:00,311.5,312.06,311.06,311.26,384486.0,311.5,312.06,311.06,311.26,384486.0
2022-01-31 15:05:00,311.19,311.34,308.42,308.6,716811.0,311.19,311.34,308.42,308.6,716811.0
2022-01-31 15:10:00,308.61,308.97,307.16,307.78,762726.0,308.61,308.97,307.16,307.78,762726.0
2022-01-31 15:15:00,307.73,308.39,306.15,306.64,753444.0,307.73,308.39,306.15,306.64,753444.0
2022-01-31 15:20:00,306.58,308.99,306.43,308.32,839781.0,306.58,308.99,306.43,308.32,839781.0
2022-01-31 15:25:00,308.28,309.08,307.58,308.32,508179.0,308.28,309.08,307.58,308.32,508179.0
2022-01-31 15:30:00,308.25,310.72,307.67,310.57,938511.0,308.25,310.72,307.67,310.57,938511.0
2022-01-31 15:35:00,310.52,311.63,309.58,309.86,985764.0,310.52,311.63,309.58,309.86,985764.0
2022-01-31 15:40:00,309.83,310.96,309.47,310.22,664245.0,309.83,310.96,309.47,310.22,664245.0
2022-01-31 15:45:00,310.39,311.8,310.11,311.66,775392.0,310.39,311.8,310.11,311.66,775392.0
2022-01-31 15:50:00,311.57,311.76,309.4,311.25,1004559.0,311.57,311.76,309.4,311.25,1004559.0
2022-01-31 15:55:00,311.25,312.66,310.45,312.05,1515645.0,311.25,312.66,310.45,312.05,1515645.0
2022-02-01 09:30:00,311.73,311.76,307.07,310.43,2237883.0,311.73,311.76,307.07,310.43,2237883.0
2022-02-01 09:35:00,310.31,311.67,307.27,307.91,1254009.0,310.31,311.67,307.27,307.91,1254009.0
2022-02-01 09:40:00,307.87,309.33,303.75,304.67,1536021.0,307.87,309.33,303.75,304.67,1536021.0
2022-02-01 09:45:00,304.54,307.04,303.44,306.56,1135464.0,304.54,307.04,303.44,306.56,1135464.0
2022-02-01 09:50:00,306.56,307.67,304.26,304.39,825618.0,306.56,307.67,304.26,304.39,825618.0
2022-02-01 09:55:00,304.35,306.6,303.77,306.4,775125.0,304.35,306.6,303.77,306.4,775125.0
2022-02-01 10:00:00,306.5,306.62,302.17,302.3,1187877.0,306.5,306.62,302.17,302.3,1187877.0
2022-02-01 10:05:00,302.31,303.72,301.67,303.43,1073910.0,302.31,303.72,301.67,303.43,1073910.0
2022-02-01 10:10:00,303.54,305.72,303.0,305.49,957336.0,303.54,305.72,303.0,305.49,957336.0
2022-02-01 10:15:00,305.61,306.33,304.63,305.17,728547.0,305.61,306.33,304.63,305.17,728547.0
2022-02-01 10:20:00,305.3,309.47,305.03,308.51,1264335.0,305.3,309.47,305.03,308.51,1264335.0
2022-02-01 10:25:00,308.39,310.05,307.83,308.0,735306.0,308.39,310.05,307.83,308.0,735306.0
2022-02-01 10:30:00,308.21,309.89,307.58,308.01,757017.0,308.21,309.89,307.58,308.01,757017.0
2022-02-01 10:35:00,308.12,309.17,306.81,308.26,637701.0,308.12,309.17,306.81,308.26,637701.0
2022-02-01 10:40:00,308.18,309.3,307.05,307.12,391608.0,308.18,309.3,307.05,307.12,391608.0
2022-02-01 10:45:00,307.19,308.3,306.85,307.94,345516.0,307.19,308.3,306.85,307.94,345516.0
2022-02-01 10:50:00,307.67,310.24,307.62,310.03,728949.0,307.67,310.24,307.62,310.03,728949.0
2022-02-01 10:55:00,310.14,312.43,310.07,312.33,994368.0,310.14,312.43,310.07,312.33,994368.0
2022-02-01 11:00:00,312.34,313.5,311.78,312.0,853809.0,312.34,313.5,311.78,312.0,853809.0
2022-02-01 11:05:00,312.09,314.42,311.96,313.96,856566.0,312.09,314.42,311.96,313.96,856566.0
2022-02-01 11:10:00,313.87,314.57,312.78,313.87,567900.0,313.87,314.57,312.78,313.87,567900.0
2022-02-01 11:15:00,313.88,314.01,312.36,312.77,472557.0,313.88,314.01,312.36,312.77,472557.0
2022-02-01 11:20:00,312.77,313.11,310.67,311.39,581085.0,312.77,313.11,310.67,311.39,581085.0
2022-02-01 11:25:00,311.57,312.5,311.17,312.02,339315.0,311.57,312.5,311.17,312.02,339315.0
2022-02-01 11:30:00,312.0,312.5,310.73,312.24,380457.0,312.0,312.5,310.73,312.24,380457.0
2022-02-01 11:35:00,312.21,313.04,311.34,311.76,359229.0,312.21,313.04,311.34,311.76,359229.0
2022-02-01 11:40:00,311.9,312.5,311.33,311.64,237519.0,311.9,312.5,311.33,311.64,237519.0
2022-02-01 11:45:00,311.78,313.71,311.78,313.1,401658.0,311.78,313.71,311.78,313.1,401658.0
2022-02-01 11:50:00,313.05,313.38,312.34,312.84,248103.0,313.05,313.38,312.34,312.84,248103.0
2022-02-01 11:55:00,312.93,313.83,312.56,312.99,255468.0,312.93,313.83,312.56,312.99,255468.0
2022-02-01 12:00:00,312.97,313.08,311.73,311.91,342567.0,312.97,313.08,311.73,311.91,342567.0
2022-02-01 12:05:00,311.75,312.06,311.07,311.53,249768.0,311.75,312.06,311.07,311.53,249768.0
2022-02-01 12:10:00,311.4,311.54,309.2,310.5,658152.0,311.4,311.54,309.2,310.5,658152.0
2022-02-01 12:15:00,310.42,310.95,310.11,310.88,240585.0,310.42,310.95,310.11,310.88,240585.0
2022-02-01 12:20:00,310.87,311.12,309.79,310.54,163332.0,310.87,311.12,309.79,310.54,163332.0
2022-02-01 12:25:00,310.44,310.67,309.23,309.97,301242.0,310.44,310.67,309.23,309.97,301242.0
2022-02-01 12:30:00,309.87,309.99,307.39,307.75,460701.0,309.87,309.99,307.39,307.75,460701.0
2022-02-01 12:35:00,307.73,309.19,307.66,308.6,401055.0,307.73,309.19,307.66,308.6,401055.0
2022-02-01 12:40:00,308.67,309.07,308.08,308.71,164922.0,308.67,309.07,308.08,308.71,164922.0
2022-02-01 12:45:00,308.92,308.96,308.09,308.58,192813.0,308.92,308.96,308.09,308.58,192813.0
2022-02-01 12:50:00,308.49,309.5,308.33,309.42,237441.0,308.49,309.5,308.33,309.42,237441.0
2022-02-01 12:55:00,309.48,310.91,309.37,310.49,382410.0,309.48,310.91,309.37,310.49,382410.0
2022-02-01 13:00:00,310.36,310.99,309.69,310.01,232068.0,310.36,310.99,309.69,310.01,232068.0
2022-02-01 13:05:00,310.01,310.11,309.23,309.55,144252.0,310.01,310.11,309.23,309.55,144252.0
2022-02-01 13:10:00,309.65,310.57,309.48,310.0,165522.0,309.65,310.57,309.48,310.0,165522.0
2022-02-01 13:15:00,309.81,310.41,309.56,309.9,103365.0,309.81,310.41,309.56,309.9,103365.0
2022-02-01 13:20:00,310.06,310.26,309.47,309.83,105192.0,310.06,310.26,309.47,309.83,105192.0
2022-02-01 13:25:00,309.93,311.32,309.85,311.12,327144.0,309.93,311.32,309.85,311.12,327144.0
2022-02-01 13:30:00,311.02,311.13,309.5,309.65,211467.0,311.02,311.13,309.5,309.65,211467.0
2022-02-01 13:35:00,309.78,309.8,308.3,309.4,355827.0,309.78,309.8,308.3,309.4,355827.0
2022-02-01 13:40:00,309.34,310.17,309.08,309.33,173595.0,309.34,310.17,309.08,309.33,173595.0
2022-02-01 13:45:00,309.33,309.4,308.61,309.0,124836.0,309.33,309.4,308.61,309.0,124836.0
2022-02-01 13:50:00,309.0,309.39,308.2,309.03,203058.0,309.0,309.39,308.2,309.03,203058.0
2022-02-01 13:55:00,308.99,308.99,307.51,308.42,355614.0,308.99,308.99,307.51,308.42,355614.0
2022-02-01 14:00:00,308.5,309.89,308.05,309.32,311274.0,308.5,309.89,308.05,309.32,311274.0
2022-02-01 14:05:00,309.29,309.76,308.9,309.42,197148.0,309.29,309.76,308.9,309.42,197148.0
2022-02-01 14:10:00,309.39,310.17,308.08,308.79,332109.0,309.39,310.17,308.08,308.79,332109.0
2022-02-01 14:15:00,308.87,309.23,307.92,308.07,141057.0,308.87,309.23,307.92,308.07,141057.0
2022-02-01 14:20:00,308.08,308.23,306.46,307.22,473496.0,308.08,308.23,306.46,307.22,473496.0
2022-02-01 14:25:00,307.12,307.14,306.09,307.02,320436.0,307.12,307.14,306.09,307.02,320436.0
2022-02-01 14:30:00,306.9,307.96,306.9,307.85,345621.0,306.9,307.96,306.9,307.85,345621.0
2022-02-01 14:35:00,307.85,307.86,306.68,307.58,244389.0,307.85,307.86,306.68,307.58,244389.0
2022-02-01 14:40:00,307.52,308.48,307.01,308.44,267300.0,307.52,308.48,307.01,308.44,267300.0
2022-02-01 14:45:00,308.48,308.67,307.77,308.22,168657.0,308.48,308.67,307.77,308.22,168657.0
2022-02-01 14:50:00,308.17,308.47,307.44,308.17,167994.0,308.17,308.47,307.44,308.17,167994.0
2022-02-01 14:55:00,308.25,309.41,308.04,308.26,342822.0,308.25,309.41,308.04,308.26,342822.0
2022-02-01 15:00:00,308.31,311.27,308.03,310.88,713205.0,308.31,311.27,308.03,310.88,713205.0
2022-02-01 15:05:00,310.79,311.33,310.17,311.18,469464.0,310.79,311.33,310.17,311.18,469464.0
2022-02-01 15:10:00,311.23,311.28,309.84,310.35,251658.0,311.23,311.28,309.84,310.35,251658.0
2022-02-01 15:15:00,310.34,310.56,309.4,310.26,231258.0,310.34,310.56,309.4,310.26,231258.0
2022-02-01 15:20:00,310.3,311.0,310.04,310.49,290844.0,310.3,311.0,310.04,310.49,290844.0
2022-02-01 15:25:00,310.5,310.62,309.79,310.46,223248.0,310.5,310.62,309.79,310.46,223248.0
2022-02-01 15:30:00,310.5,311.77,310.33,310.75,638361.0,310.5,311.77,310.33,310.75,638361.0
2022-02-01 15:35:00,310.71,310.71,309.04,309.27,355710.0,310.71,310.71,309.04,309.27,355710.0
2022-02-01 15:40:00,309.33,310.37,309.0,309.77,375606.0,309.33,310.37,309.0,309.77,375606.0
2022-02-01 15:45:00,309.9,310.81,309.74,310.42,320856.0,309.9,310.81,309.74,310.42,320856.0
2022-02-01 15:50:00,310.63,311.25,310.0,310.51,462525.0,310.63,311.25,310.0,310.51,462525.0
2022-02-01 15:55:00,310.51,310.8,309.97,310.32,800646.0,310.51,310.8,309.97,310.32,800646.0
2022-02-02 09:30:00,309.39,309.5,305.71,308.15,1373961.0,309.39,309.5,305.71,308.15,1373961.0
2022-02-02 09:35:00,308.1,310.5,307.47,308.6,804390.0,308.1,310.5,307.47,308.6,804390.0
2022-02-02 09:40:00,308.85,309.03,304.54,305.58,952209.0,308.85,309.03,304.54,305.58,952209.0
2022-02-02 09:45:00,305.64,306.0,303.73,304.73,749865.0,305.64,306.0,303.73,304.73,749865.0
2022-02-02 09:50:00,304.48,307.5,304.48,307.4,759987.0,304.48,307.5,304.48,307.4,759987.0
2022-02-02 09:55:00,307.48,307.85,305.74,306.23,477339.0,307.48,307.85,305.74,306.23,477339.0
2022-02-02 10:00:00,306.33,308.69,306.22,307.51,601905.0,306.33,308.69,306.22,307.51,601905.0
2022-02-02 10:05:00,307.53,309.72,307.17,309.09,565320.0,307.53,309.72,307.17,309.09,565320.0
2022-02-02 10:10:00,309.01,309.27,306.74,307.2,485658.0,309.01,309.27,306.74,307.2,485658.0
2022-02-02 10:15:00,307.36,307.69,306.34,306.5,383772.0,307.36,307.69,306.34,306.5,383772.0
2022-02-02 10:20:00,306.65,307.25,305.39,305.53,373239.0,306.65,307.25,305.39,305.53,373239.0
2022-02-02 10:25:00,305.41,306.2,304.7,305.21,497370.0,305.41,306.2,304.7,305.21,497370.0
2022-02-02 10:30:00,305.11,305.92,304.69,304.99,379551.0,305.11,305.92,304.69,304.99,379551.0
2022-02-02 10:35:00,305.0,306.11,304.01,306.1,577416.0,305.0,306.11,304.01,306.1,577416.0
2022-02-02 10:40:00,306.11,306.41,304.33,306.24,423051.0,306.11,306.41,304.33,306.24,423051.0
2022-02-02 10:45:00,306.24,307.12,305.72,306.58,366741.0,306.24,307.12,305.72,306.58,366741.0
2022-02-02 10:50:00,306.34,306.97,304.26,304.72,369696.0,306.34,306.97,304.26,304.72,369696.0
2022-02-02 10:55:00,304.86,305.0,303.83,304.4,376314.0,304.86,305.0,303.83,304.4,376314.0
2022-02-02 11:00:00,304.47,304.79,302.2,303.31,675723.0,304.47,304.79,302.2,303.31,675723.0
2022-02-02 11:05:00,303.36,303.86,301.98,302.35,407487.0,303.36,303.86,301.98,302.35,407487.0
2022-02-02 11:10:00,302.29,302.6,299.02,299.33,859695.0,302.29,302.6,299.02,299.33,859695.0
2022-02-02 11:15:00,299.36,301.67,297.79,301.55,1151091.0,299.36,301.67,297.79,301.55,1151091.0
2022-02-02 11:20:00,301.43,302.26,300.19,301.01,458949.0,301.43,302.26,300.19,301.01,458949.0
2022-02-02 11:25:00,301.01,301.9,300.27,300.41,301614.0,301.01,301.9,300.27,300.41,301614.0
2022-02-02 11:30:00,300.34,300.64,298.95,299.07,490482.0,300.34,300.64,298.95,299.07,490482.0
2022-02-02 11:35:00,299.16,299.36,296.49,296.81,678405.0,299.16,299.36,296.49,296.81,678405.0
2022-02-02 11:40:00,296.79,298.35,296.75,297.85,579684.0,296.79,298.35,296.75,297.85,579684.0
2022-02-02 11:45:00,297.81,299.13,296.93,297.05,506601.0,297.81,299.13,296.93,297.05,506601.0
2022-02-02 11:50:00,297.06,299.29,296.75,298.95,560532.0,297.06,299.29,296.75,298.95,560532.0
2022-02-02 11:55:00,298.78,300.68,298.45,300.38,450558.0,298.78,300.68,298.45,300.38,450558.0
2022-02-02 12:00:00,300.16,300.33,299.06,299.27,342573.0,300.16,300.33,299.06,299.27,342573.0
2022-02-02 12:05:00,299.48,301.7,299.41,301.63,425781.0,299.48,301.7,299.41,301.63,425781.0
2022-02-02 12:10:00,301.62,301.83,300.94,301.44,385476.0,301.62,301.83,300.94,301.44,385476.0
2022-02-02 12:15:00,301.44,301.44,299.79,300.2,391659.0,301.44,301.44,299.79,300.2,391659.0
2022-02-02 12:20:00,300.26,302.6,300.17,301.7,530799.0,300.26,302.6,300.17,301.7,530799.0
2022-02-02 12:25:00,301.71,302.12,300.74,300.78,196035.0,301.71,302.12,300.74,300.78,196035.0
2022-02-02 12:30:00,300.79,301.46,300.11,301.21,271122.0,300.79,301.46,300.11,301.21,271122.0
2022-02-02 12:35:00,301.1,302.47,300.79,302.28,277338.0,301.1,302.47,300.79,302.28,277338.0
2022-02-02 12:40:00,302.3,302.66,301.88,302.41,268143.0,302.3,302.66,301.88,302.41,268143.0
2022-02-02 12:45:00,302.43,304.36,302.34,303.86,670662.0,302.43,304.36,302.34,303.86,670662.0
2022-02-02 12:50:00,303.78,304.3,303.42,304.11,257940.0,303.78,304.3,303.42,304.11,257940.0
2022-02-02 12:55:00,304.08,304.2,302.89,303.96,359901.0,304.08,304.2,302.89,303.96,359901.0
2022-02-02 13:00:00,303.94,304.08,301.74,301.84,328215.0,303.94,304.08,301.74,301.84,328215.0
2022-02-02 13:05:00,301.84,302.55,301.26,301.82,324792.0,301.84,302.55,301.26,301.82,324792.0
2022-02-02 13:10:00,301.83,302.67,301.37,302.41,230031.0,301.83,302.67,301.37,302.41,230031.0
2022-02-02 13:15:00,302.49,303.82,302.41,302.94,250107.0,302.49,303.82,302.41,302.94,250107.0
2022-02-02 13:20:00,303.05,303.57,301.99,302.28,249246.0,303.05,303.57,301.99,302.28,249246.0
2022-02-02 13:25:00,302.22,302.48,301.67,302.13,236127.0,302.22,302.48,301.67,302.13,236127.0
2022-02-02 13:30:00,302.08,302.77,301.98,302.29,135471.0,302.08,302.77,301.98,302.29,135471.0
2022-02-02 13:35:00,302.33,302.81,301.69,302.53,178485.0,302.33,302.81,301.69,302.53,178485.0
2022-02-02 13:40:00,302.43,302.71,301.08,301.58,186981.0,302.43,302.71,301.08,301.58,186981.0
2022-02-02 13:45:00,301.62,301.97,300.78,300.78,235611.0,301.62,301.97,300.78,300.78,235611.0
2022-02-02 13:50:00,300.95,301.43,300.61,301.06,283779.0,300.95,301.43,300.61,301.06,283779.0
2022-02-02 13:55:00,301.26,301.86,300.84,301.66,195564.0,301.26,301.86,300.84,301.66,195564.0
2022-02-02 14:00:00,301.56,302.95,301.25,302.65,315528.0,301.56,302.95,301.25,302.65,315528.0
2022-02-02 14:05:00,302.66,303.07,301.87,302.39,251019.0,302.66,303.07,301.87,302.39,251019.0
2022-02-02 14:10:00,302.31,302.83,301.41,301.5,220464.0,302.31,302.83,301.41,301.5,220464.0
2022-02-02 14:15:00,301.87,302.09,300.68,301.83,307953.0,301.87,302.09,300.68,301.83,307953.0
2022-02-02 14:20:00,301.75,301.87,300.67,300.69,181452.0,301.75,301.87,300.67,300.69,181452.0
2022-02-02 14:25:00,300.67,301.04,300.0,300.93,314625.0,300.67,301.04,300.0,300.93,314625.0
2022-02-02 14:30:00,301.0,302.57,300.57,302.29,288141.0,301.0,302.57,300.57,302.29,288141.0
2022-02-02 14:35:00,302.21,302.5,301.58,302.08,196014.0,302.21,302.5,301.58,302.08,196014.0
2022-02-02 14:40:00,302.09,303.82,302.09,302.86,448095.0,302.09,303.82,302.09,302.86,448095.0
2022-02-02 14:45:00,302.93,303.4,302.22,303.13,246879.0,302.93,303.4,302.22,303.13,246879.0
2022-02-02 14:50:00,303.2,303.58,302.33,302.81,176535.0,303.2,303.58,302.33,302.81,176535.0
2022-02-02 14:55:00,302.58,302.83,301.86,302.01,198387.0,302.58,302.83,301.86,302.01,198387.0
2022-02-02 15:00:00,302.0,303.29,301.08,302.82,394452.0,302.0,303.29,301.08,302.82,394452.0
2022-02-02 15:05:00,302.67,303.16,301.83,301.86,134040.0,302.67,303.16,301.83,301.86,134040.0
2022-02-02 15:10:00,301.95,302.29,301.46,301.73,241827.0,301.95,302.29,301.46,301.73,241827.0
2022-02-02 15:15:00,301.8,303.33,301.48,303.11,346281.0,301.8,303.33,301.48,303.11,346281.0
2022-02-02 15:20:00,303.1,303.83,302.43,302.49,408813.0,303.1,303.83,302.43,302.49,408813.0
2022-02-02 15:25:00,302.49,302.91,301.37,301.67,374469.0,302.49,302.91,301.37,301.67,374469.0
2022-02-02 15:30:00,301.62,302.27,301.21,301.98,296853.0,301.62,302.27,301.21,301.98,296853.0
2022-02-02 15:35:00,302.08,302.38,300.59,301.01,344946.0,302.08,302.38,300.59,301.01,344946.0
2022-02-02 15:40:00,301.07,301.52,300.3,301.34,373116.0,301.07,301.52,300.3,301.34,373116.0
2022-02-02 15:45:00,301.35,302.45,301.27,301.91,467475.0,301.35,302.45,301.27,301.91,467475.0
2022-02-02 15:50:00,301.77,302.0,300.3,301.46,414774.0,301.77,302.0,300.3,301.46,414774.0
2022-02-02 15:55:00,301.45,302.5,301.25,301.88,795501.0,301.45,302.5,301.25,301.88,795501.0
2022-02-03 09:30:00,294.0,299.32,293.53,297.47,1830399.0,294.0,299.32,293.53,297.47,1830399.0
2022-02-03 09:35:00,297.63,300.17,297.36,298.41,922311.0,297.63,300.17,297.36,298.41,922311.0
2022-02-03 09:40:00,298.34,301.33,297.6,300.0,765816.0,298.34,301.33,297.6,300.0,765816.0
2022-02-03 09:45:00,300.03,300.25,297.73,298.11,606714.0,300.03,300.25,297.73,298.11,606714.0
2022-02-03 09:50:00,298.12,300.6,297.74,298.62,729630.0,298.12,300.6,297.74,298.62,729630.0
2022-02-03 09:55:00,298.51,300.27,297.79,299.08,492450.0,298.51,300.27,297.79,299.08,492450.0
2022-02-03 10:00:00,299.15,301.95,298.07,301.22,816951.0,299.15,301.95,298.07,301.22,816951.0
2022-02-03 10:05:00,301.08,303.83,301.0,303.83,1045962.0,301.08,303.83,301.0,303.83,1045962.0
2022-02-03 10:10:00,303.76,304.77,302.76,304.67,694845.0,303.76,304.77,302.76,304.67,694845.0
2022-02-03 10:15:00,304.65,307.9,304.25,307.79,1197066.0,304.65,307.9,304.25,307.79,1197066.0
2022-02-03 10:20:00,307.75,308.17,305.73,305.93,957075.0,307.75,308.17,305.73,305.93,957075.0
2022-02-03 10:25:00,305.93,308.79,305.51,308.58,848748.0,305.93,308.79,305.51,308.58,848748.0
2022-02-03 10:30:00,308.42,308.9,305.89,306.61,850587.0,308.42,308.9,305.89,306.61,850587.0
2022-02-03 10:35:00,306.61,306.95,305.64,305.89,441105.0,306.61,306.95,305.64,305.89,441105.0
2022-02-03 10:40:00,305.83,307.4,305.24,305.64,542463.0,305.83,307.4,305.24,305.64,542463.0
2022-02-03 10:45:00,305.65,306.67,305.23,305.78,489036.0,305.65,306.67,305.23,305.78,489036.0
2022-02-03 10:50:00,305.77,308.67,305.77,308.17,683991.0,305.77,308.67,305.77,308.17,683991.0
2022-02-03 10:55:00,308.14,309.94,307.75,308.74,1025460.0,308.14,309.94,307.75,308.74,1025460.0
2022-02-03 11:00:00,308.68,309.4,307.69,309.07,531864.0,308.68,309.4,307.69,309.07,531864.0
2022-02-03 11:05:00,309.08,312.28,309.07,311.04,1205790.0,309.08,312.28,309.07,311.04,1205790.0
2022-02-03 11:10:00,311.0,312.33,310.77,311.46,683571.0,311.0,312.33,310.77,311.46,683571.0
2022-02-03 11:15:00,311.51,311.89,310.38,311.55,568890.0,311.51,311.89,310.38,311.55,568890.0
2022-02-03 11:20:00,311.5,311.61,309.27,309.67,589947.0,311.5,311.61,309.27,309.67,589947.0
2022-02-03 11:25:00,309.65,310.22,308.76,309.4,491835.0,309.65,310.22,308.76,309.4,491835.0
2022-02-03 11:30:00,309.38,309.79,308.42,308.56,559395.0,309.38,309.79,308.42,308.56,559395.0
2022-02-03 11:35:00,308.52,310.49,308.29,309.47,544305.0,308.52,310.49,308.29,309.47,544305.0
2022-02-03 11:40:00,309.63,310.7,309.26,310.6,327918.0,309.63,310.7,309.26,310.6,327918.0
2022-02-03 11:45:00,310.57,310.83,309.16,309.67,395760.0,310.57,310.83,309.16,309.67,395760.0
2022-02-03 11:50:00,309.75,309.97,308.72,308.95,301566.0,309.75,309.97,308.72,308.95,301566.0
2022-02-03 11:55:00,309.17,309.37,306.83,306.95,564372.0,309.17,309.37,306.83,306.95,564372.0
2022-02-03 12:00:00,306.93,307.55,304.44,304.8,866202.0,306.93,307.55,304.44,304.8,866202.0
2022-02-03 12:05:00,304.67,305.93,304.61,305.23,780648.0,304.67,305.93,304.61,305.23,780648.0
2022-02-03 12:10:00,305.27,306.07,304.75,305.95,421737.0,305.27,306.07,304.75,305.95,421737.0
2022-02-03 12:15:00,305.97,305.99,303.04,303.1,400746.0,305.97,305.99,303.04,303.1,400746.0
2022-02-03 12:20:00,303.02,304.4,302.5,304.4,629520.0,303.02,304.4,302.5,304.4,629520.0
2022-02-03 12:25:00,304.26,304.66,303.74,304.41,336519.0,304.26,304.66,303.74,304.41,336519.0
2022-02-03 12:30:00,304.35,304.76,303.04,303.71,377649.0,304.35,304.76,303.04,303.71,377649.0
2022-02-03 12:35:00,303.72,305.47,303.71,304.84,634752.0,303.72,305.47,303.71,304.84,634752.0
2022-02-03 12:40:00,304.93,305.46,303.59,303.64,298146.0,304.93,305.46,303.59,303.64,298146.0
2022-02-03 12:45:00,303.8,304.15,303.23,303.8,190470.0,303.8,304.15,303.23,303.8,190470.0
2022-02-03 12:50:00,303.79,304.19,302.71,303.18,262434.0,303.79,304.19,302.71,303.18,262434.0
2022-02-03 12:55:00,303.09,304.07,302.55,303.86,288111.0,303.09,304.07,302.55,303.86,288111.0
2022-02-03 13:00:00,303.72,303.75,303.0,303.48,167526.0,303.72,303.75,303.0,303.48,167526.0
2022-02-03 13:05:00,303.42,303.75,302.74,302.74,219540.0,303.42,303.75,302.74,302.74,219540.0
2022-02-03 13:10:00,302.79,302.82,301.51,302.12,381126.0,302.79,302.82,301.51,302.12,381126.0
2022-02-03 13:15:00,302.11,302.7,302.0,302.61,246327.0,302.11,302.7,302.0,302.61,246327.0
2022-02-03 13:20:00,302.64,305.67,302.36,304.89,687690.0,302.64,305.67,302.36,304.89,687690.0
2022-02-03 13:25:00,304.9,305.28,304.26,304.89,230910.0,304.9,305.28,304.26,304.89,230910.0
2022-02-03 13:30:00,304.79,306.52,304.5,305.78,486687.0,304.79,306.52,304.5,305.78,486687.0
2022-02-03 13:35:00,305.8,305.81,303.68,303.96,410400.0,305.8,305.81,303.68,303.96,410400.0
2022-02-03 13:40:00,303.97,304.33,303.0,303.33,268941.0,303.97,304.33,303.0,303.33,268941.0
2022-02-03 13:45:00,303.35,303.74,303.0,303.25,204561.0,303.35,303.74,303.0,303.25,204561.0
2022-02-03 13:50:00,303.25,303.54,302.73,302.9,204852.0,303.25,303.54,302.73,302.9,204852.0
2022-02-03 13:55:00,302.9,303.47,302.59,303.07,231678.0,302.9,303.47,302.59,303.07,231678.0
2022-02-03 14:00:00,302.94,304.27,302.49,304.1,343860.0,302.94,304.27,302.49,304.1,343860.0
2022-02-03 14:05:00,304.05,304.38,302.92,303.27,199503.0,304.05,304.38,302.92,303.27,199503.0
2022-02-03 14:10:00,303.23,303.39,302.13,302.82,243273.0,303.23,303.39,302.13,302.82,243273.0
2022-02-03 14:15:00,302.75,303.39,302.51,302.75,200622.0,302.75,303.39,302.51,302.75,200622.0
2022-02-03 14:20:00,302.74,303.05,301.93,302.32,177411.0,302.74,303.05,301.93,302.32,177411.0
2022-02-03 14:25:00,302.32,302.65,301.03,301.14,291792.0,302.32,302.65,301.03,301.14,291792.0
2022-02-03 14:30:00,301.17,301.29,300.44,301.06,363228.0,301.17,301.29,300.44,301.06,363228.0
2022-02-03 14:35:00,301.0,301.48,299.59,300.17,503397.0,301.0,301.48,299.59,300.17,503397.0
2022-02-03 14:40:00,300.16,300.17,299.29,299.29,360912.0,300.16,300.17,299.29,299.29,360912.0
2022-02-03 14:45:00,299.28,300.29,298.71,300.0,530829.0,299.28,300.29,298.71,300.0,530829.0
2022-02-03 14:50:00,300.07,300.52,299.67,300.52,260385.0,300.07,300.52,299.67,300.52,260385.0
2022-02-03 14:55:00,300.51,301.4,300.27,300.99,411084.0,300.51,301.4,300.27,300.99,411084.0
2022-02-03 15:00:00,300.99,301.81,299.67,300.0,378801.0,300.99,301.81,299.67,300.0,378801.0
2022-02-03 15:05:00,300.12,300.99,300.07,300.34,217851.0,300.12,300.99,300.07,300.34,217851.0
2022-02-03 15:10:00,300.48,301.33,300.33,300.97,241767.0,300.48,301.33,300.33,300.97,241767.0
2022-02-03 15:15:00,301.14,302.07,301.14,301.89,349008.0,301.14,302.07,301.14,301.89,349008.0
2022-02-03 15:20:00,301.82,303.03,301.01,301.01,629112.0,301.82,303.03,301.01,301.01,629112.0
2022-02-03 15:25:00,301.06,301.14,299.91,300.29,436734.0,301.06,301.14,299.91,300.29,436734.0
2022-02-03 15:30:00,300.29,300.32,298.33,298.46,494142.0,300.29,300.32,298.33,298.46,494142.0
2022-02-03 15:35:00,298.4,299.48,298.23,299.22,406752.0,298.4,299.48,298.23,299.22,406752.0
2022-02-03 15:40:00,299.19,300.16,298.83,299.12,391413.0,299.19,300.16,298.83,299.12,391413.0
2022-02-03 15:45:00,299.12,299.12,297.87,298.27,390777.0,299.12,299.12,297.87,298.27,390777.0
2022-02-03 15:50:00,298.22,298.22,295.63,296.14,870453.0,298.22,298.22,295.63,296.14,870453.0
2022-02-03 15:55:00,296.33,298.27,295.88,297.2,1075401.0,296.33,298.27,295.88,297.2,1075401.0
2022-02-04 09:30:00,299.07,301.0,293.92,294.39,1238517.0,299.07,301.0,293.92,294.39,1238517.0
2022-02-04 09:35:00,294.42,297.0,293.72,294.96,836775.0,294.42,297.0,293.72,294.96,836775.0
2022-02-04 09:40:00,295.23,300.42,295.23,300.39,1337538.0,295.23,300.42,295.23,300.39,1337538.0
2022-02-04 09:45:00,300.38,302.11,299.54,300.84,965754.0,300.38,302.11,299.54,300.84,965754.0
2022-02-04 09:50:00,301.0,301.66,298.67,298.92,681219.0,301.0,301.66,298.67,298.92,681219.0
2022-02-04 09:55:00,298.68,302.44,298.68,301.03,730719.0,298.68,302.44,298.68,301.03,730719.0
2022-02-04 10:00:00,301.18,302.27,300.5,300.81,699096.0,301.18,302.27,300.5,300.81,699096.0
2022-02-04 10:05:00,300.93,302.81,300.57,300.74,616299.0,300.93,302.81,300.57,300.74,616299.0
2022-02-04 10:10:00,300.8,301.72,299.67,301.4,597360.0,300.8,301.72,299.67,301.4,597360.0
2022-02-04 10:15:00,301.48,303.93,301.48,302.98,1146537.0,301.48,303.93,301.48,302.98,1146537.0
2022-02-04 10:20:00,302.75,303.75,302.58,302.76,416781.0,302.75,303.75,302.58,302.76,416781.0
2022-02-04 10:25:00,302.8,304.43,302.17,302.4,564915.0,302.8,304.43,302.17,302.4,564915.0
2022-02-04 10:30:00,302.5,304.12,302.41,303.82,468411.0,302.5,304.12,302.41,303.82,468411.0
2022-02-04 10:35:00,303.87,303.92,301.8,302.27,511614.0,303.87,303.92,301.8,302.27,511614.0
2022-02-04 10:40:00,302.22,303.0,299.82,300.05,600045.0,302.22,303.0,299.82,300.05,600045.0
2022-02-04 10:45:00,300.02,301.56,298.93,301.48,780921.0,300.02,301.56,298.93,301.48,780921.0
2022-02-04 10:50:00,301.5,301.66,299.62,299.88,441072.0,301.5,301.66,299.62,299.88,441072.0
2022-02-04 10:55:00,299.83,300.66,299.48,300.13,275049.0,299.83,300.66,299.48,300.13,275049.0
2022-02-04 11:00:00,300.12,301.86,299.67,301.33,354300.0,300.12,301.86,299.67,301.33,354300.0
2022-02-04 11:05:00,301.37,301.97,300.39,300.9,203937.0,301.37,301.97,300.39,300.9,203937.0
2022-02-04 11:10:00,300.74,300.85,298.02,298.16,500838.0,300.74,300.85,298.02,298.16,500838.0
2022-02-04 11:15:00,298.14,299.42,297.52,299.31,396570.0,298.14,299.42,297.52,299.31,396570.0
2022-02-04 11:20:00,299.22,299.91,298.56,299.25,319953.0,299.22,299.91,298.56,299.25,319953.0
2022-02-04 11:25:00,299.23,301.16,299.23,300.35,450939.0,299.23,301.16,299.23,300.35,450939.0
2022-02-04 11:30:00,300.24,302.07,300.15,301.48,409260.0,300.24,302.07,300.15,301.48,409260.0
2022-02-04 11:35:00,301.44,302.05,301.02,301.33,274122.0,301.44,302.05,301.02,301.33,274122.0
2022-02-04 11:40:00,301.32,302.1,301.22,301.95,293136.0,301.32,302.1,301.22,301.95,293136.0
2022-02-04 11:45:00,301.99,303.17,301.78,302.08,395037.0,301.99,303.17,301.78,302.08,395037.0
2022-02-04 11:50:00,302.09,302.2,301.26,301.54,279159.0,302.09,302.2,301.26,301.54,279159.0
2022-02-04 11:55:00,301.67,302.54,301.44,301.44,308370.0,301.67,302.54,301.44,301.44,308370.0
2022-02-04 12:00:00,301.66,301.68,300.79,301.3,211581.0,301.66,301.68,300.79,301.3,211581.0
2022-02-04 12:05:00,301.33,301.58,300.9,301.52,149217.0,301.33,301.58,300.9,301.52,149217.0
2022-02-04 12:10:00,301.5,302.6,300.88,302.18,201315.0,301.5,302.6,300.88,302.18,201315.0
2022-02-04 12:15:00,302.23,302.9,301.7,302.12,254631.0,302.23,302.9,301.7,302.12,254631.0
2022-02-04 12:20:00,302.04,302.76,301.53,301.83,200712.0,302.04,302.76,301.53,301.83,200712.0
2022-02-04 12:25:00,301.83,302.74,301.8,302.37,221784.0,301.83,302.74,301.8,302.37,221784.0
2022-02-04 12:30:00,302.6,303.07,302.23,302.74,379686.0,302.6,303.07,302.23,302.74,379686.0
2022-02-04 12:35:00,302.71,304.79,302.69,304.71,771381.0,302.71,304.79,302.69,304.71,771381.0
2022-02-04 12:40:00,304.8,305.76,304.31,304.73,918759.0,304.8,305.76,304.31,304.73,918759.0
2022-02-04 12:45:00,304.7,305.33,304.34,305.1,367125.0,304.7,305.33,304.34,305.1,367125.0
2022-02-04 12:50:00,305.14,305.53,304.53,305.15,321195.0,305.14,305.53,304.53,305.15,321195.0
2022-02-04 12:55:00,305.33,306.66,304.88,306.55,519618.0,305.33,306.66,304.88,306.55,519618.0
2022-02-04 13:00:00,306.66,308.52,306.66,308.28,825573.0,306.66,308.52,306.66,308.28,825573.0
2022-02-04 13:05:00,308.31,308.9,307.48,307.64,689025.0,308.31,308.9,307.48,307.64,689025.0
2022-02-04 13:10:00,307.61,308.22,307.43,307.81,354354.0,307.61,308.22,307.43,307.81,354354.0
2022-02-04 13:15:00,307.83,307.87,306.74,307.1,483381.0,307.83,307.87,306.74,307.1,483381.0
2022-02-04 13:20:00,307.1,309.67,306.94,309.67,767184.0,307.1,309.67,306.94,309.67,767184.0
2022-02-04 13:25:00,309.49,309.66,307.94,308.63,416865.0,309.49,309.66,307.94,308.63,416865.0
2022-02-04 13:30:00,308.72,309.33,308.07,309.08,430377.0,308.72,309.33,308.07,309.08,430377.0
2022-02-04 13:35:00,309.1,309.3,308.11,308.75,344892.0,309.1,309.3,308.11,308.75,344892.0
2022-02-04 13:40:00,308.7,310.0,308.7,309.88,504228.0,308.7,310.0,308.7,309.88,504228.0
2022-02-04 13:45:00,309.81,309.97,308.7,309.17,432267.0,309.81,309.97,308.7,309.17,432267.0
2022-02-04 13:50:00,309.17,309.7,308.9,309.12,243045.0,309.17,309.7,308.9,309.12,243045.0
2022-02-04 13:55:00,309.08,309.83,308.44,308.89,401268.0,309.08,309.83,308.44,308.89,401268.0
2022-02-04 14:00:00,308.97,309.24,307.83,308.09,311472.0,308.97,309.24,307.83,308.09,311472.0
2022-02-04 14:05:00,308.14,308.6,307.83,308.33,204000.0,308.14,308.6,307.83,308.33,204000.0
2022-02-04 14:10:00,308.46,308.67,307.22,307.55,297570.0,308.46,308.67,307.22,307.55,297570.0
2022-02-04 14:15:00,307.73,308.25,307.18,307.18,210594.0,307.73,308.25,307.18,307.18,210594.0
2022-02-04 14:20:00,307.17,308.78,307.1,308.3,392391.0,307.17,308.78,307.1,308.3,392391.0
2022-02-04 14:25:00,308.3,309.08,308.13,308.73,310038.0,308.3,309.08,308.13,308.73,310038.0
2022-02-04 14:30:00,308.77,310.87,308.43,310.2,684573.0,308.77,310.87,308.43,310.2,684573.0
2022-02-04 14:35:00,310.19,311.5,310.08,311.3,770166.0,310.19,311.5,310.08,311.3,770166.0
2022-02-04 14:40:00,311.33,311.44,310.07,310.98,681249.0,311.33,311.44,310.07,310.98,681249.0
2022-02-04 14:45:00,310.95,311.35,310.67,310.8,375174.0,310.95,311.35,310.67,310.8,375174.0
2022-02-04 14:50:00,310.8,311.01,309.25,309.98,608358.0,310.8,311.01,309.25,309.98,608358.0
2022-02-04 14:55:00,309.91,310.64,309.91,310.5,276699.0,309.91,310.64,309.91,310.5,276699.0
2022-02-04 15:00:00,310.58,311.42,310.5,311.2,473121.0,310.58,311.42,310.5,311.2,473121.0
2022-02-04 15:05:00,311.25,311.36,310.92,311.2,292347.0,311.25,311.36,310.92,311.2,292347.0
2022-02-04 15:10:00,311.19,312.17,311.04,311.9,499491.0,311.19,312.17,311.04,311.9,499491.0
2022-02-04 15:15:00,311.97,312.08,310.79,310.83,398598.0,311.97,312.08,310.79,310.83,398598.0
2022-02-04 15:20:00,310.86,311.62,310.79,311.12,277284.0,310.86,311.62,310.79,311.12,277284.0
2022-02-04 15:25:00,311.12,311.47,309.94,310.24,400122.0,311.12,311.47,309.94,310.24,400122.0
2022-02-04 15:30:00,310.41,311.88,309.92,311.62,475221.0,310.41,311.88,309.92,311.62,475221.0
2022-02-04 15:35:00,311.55,311.67,310.42,310.42,320727.0,311.55,311.67,310.42,310.42,320727.0
2022-02-04 15:40:00,310.56,310.57,308.54,308.7,555489.0,310.56,310.57,308.54,308.7,555489.0
2022-02-04 15:45:00,308.79,309.83,307.83,308.8,785955.0,308.79,309.83,307.83,308.8,785955.0
2022-02-04 15:50:00,308.92,309.51,307.6,309.14,784065.0,308.92,309.51,307.6,309.14,784065.0
2022-02-04 15:55:00,309.14,309.19,307.61,307.62,1050699.0,309.14,309.19,307.61,307.62,1050699.0
2022-02-07 09:30:00,307.93,309.69,306.11,306.82,1466844.0,307.93,309.69,306.11,306.82,1466844.0
2022-02-07 09:35:00,306.51,313.73,306.47,313.33,1283922.0,306.51,313.73,306.47,313.33,1283922.0
2022-02-07 09:40:00,313.29,315.92,312.1,314.67,1217403.0,313.29,315.92,312.1,314.67,1217403.0
2022-02-07 09:45:00,314.87,315.85,312.7,313.32,834822.0,314.87,315.85,312.7,313.32,834822.0
2022-02-07 09:50:00,313.33,315.67,313.33,314.91,869496.0,313.33,315.67,313.33,314.91,869496.0
2022-02-07 09:55:00,314.91,315.29,313.13,314.12,694266.0,314.91,315.29,313.13,314.12,694266.0
2022-02-07 10:00:00,314.18,314.32,311.24,311.48,824712.0,314.18,314.32,311.24,311.48,824712.0
2022-02-07 10:05:00,311.48,312.53,311.0,312.39,593295.0,311.48,312.53,311.0,312.39,593295.0
2022-02-07 10:10:00,312.26,313.13,308.77,309.35,859755.0,312.26,313.13,308.77,309.35,859755.0
2022-02-07 10:15:00,309.46,310.0,308.0,308.33,752595.0,309.46,310.0,308.0,308.33,752595.0
2022-02-07 10:20:00,308.45,309.91,307.78,309.08,654813.0,308.45,309.91,307.78,309.08,654813.0
2022-02-07 10:25:00,309.08,310.67,308.5,309.17,611310.0,309.08,310.67,308.5,309.17,611310.0
2022-02-07 10:30:00,309.27,309.89,307.91,309.25,576681.0,309.27,309.89,307.91,309.25,576681.0
2022-02-07 10:35:00,309.15,309.53,306.87,307.83,475743.0,309.15,309.53,306.87,307.83,475743.0
2022-02-07 10:40:00,307.77,307.82,305.03,306.13,787395.0,307.77,307.82,305.03,306.13,787395.0
2022-02-07 10:45:00,306.22,307.33,305.88,306.33,371163.0,306.22,307.33,305.88,306.33,371163.0
2022-02-07 10:50:00,306.34,308.0,305.82,307.22,462411.0,306.34,308.0,305.82,307.22,462411.0
2022-02-07 10:55:00,307.22,308.87,306.94,308.53,425388.0,307.22,308.87,306.94,308.53,425388.0
2022-02-07 11:00:00,308.41,309.42,307.67,308.14,395490.0,308.41,309.42,307.67,308.14,395490.0
2022-02-07 11:05:00,308.24,309.52,307.2,307.55,305091.0,308.24,309.52,307.2,307.55,305091.0
2022-02-07 11:10:00,307.54,308.15,307.32,307.77,152163.0,307.54,308.15,307.32,307.77,152163.0
2022-02-07 11:15:00,307.71,307.8,306.14,306.56,276315.0,307.71,307.8,306.14,306.56,276315.0
2022-02-07 11:20:00,306.64,306.67,305.4,305.54,356718.0,306.64,306.67,305.4,305.54,356718.0
2022-02-07 11:25:00,305.63,307.45,305.63,306.33,393474.0,305.63,307.45,305.63,306.33,393474.0
2022-02-07 11:30:00,306.2,306.44,304.73,305.12,442179.0,306.2,306.44,304.73,305.12,442179.0
2022-02-07 11:35:00,305.15,305.59,303.7,303.95,481131.0,305.15,305.59,303.7,303.95,481131.0
2022-02-07 11:40:00,304.0,304.52,302.85,303.01,537228.0,304.0,304.52,302.85,303.01,537228.0
2022-02-07 11:45:00,302.89,303.92,302.67,303.87,396534.0,302.89,303.92,302.67,303.87,396534.0
2022-02-07 11:50:00,303.84,303.97,302.46,303.42,390630.0,303.84,303.97,302.46,303.42,390630.0
2022-02-07 11:55:00,303.51,304.93,303.25,304.53,452442.0,303.51,304.93,303.25,304.53,452442.0
2022-02-07 12:00:00,304.53,305.68,303.81,305.01,355203.0,304.53,305.68,303.81,305.01,355203.0
2022-02-07 12:05:00,305.04,305.32,303.42,303.49,261411.0,305.04,305.32,303.42,303.49,261411.0
2022-02-07 12:10:00,303.6,303.96,302.63,303.33,257988.0,303.6,303.96,302.63,303.33,257988.0
2022-02-07 12:15:00,303.45,304.93,302.89,304.37,320484.0,303.45,304.93,302.89,304.37,320484.0
2022-02-07 12:20:00,304.32,305.79,304.05,305.55,335673.0,304.32,305.79,304.05,305.55,335673.0
2022-02-07 12:25:00,305.33,305.65,303.6,303.67,224805.0,305.33,305.65,303.6,303.67,224805.0
2022-02-07 12:30:00,303.67,305.15,303.17,304.46,229368.0,303.67,305.15,303.17,304.46,229368.0
2022-02-07 12:35:00,304.42,304.91,302.84,303.45,283542.0,304.42,304.91,302.84,303.45,283542.0
2022-02-07 12:40:00,303.57,304.05,303.41,303.82,110727.0,303.57,304.05,303.41,303.82,110727.0
2022-02-07 12:45:00,303.92,305.0,303.6,304.56,226053.0,303.92,305.0,303.6,304.56,226053.0
2022-02-07 12:50:00,304.6,304.93,304.21,304.5,145095.0,304.6,304.93,304.21,304.5,145095.0
2022-02-07 12:55:00,304.58,305.82,304.58,305.08,245541.0,304.58,305.82,304.58,305.08,245541.0
2022-02-07 13:00:00,304.98,306.3,304.92,305.98,257835.0,304.98,306.3,304.92,305.98,257835.0
2022-02-07 13:05:00,306.06,306.63,305.68,306.06,288222.0,306.06,306.63,305.68,306.06,288222.0
2022-02-07 13:10:00,306.03,307.08,305.76,306.22,382644.0,306.03,307.08,305.76,306.22,382644.0
2022-02-07 13:15:00,306.32,306.45,305.52,305.72,232452.0,306.32,306.45,305.52,305.72,232452.0
2022-02-07 13:20:00,305.65,306.32,305.4,305.68,290139.0,305.65,306.32,305.4,305.68,290139.0
2022-02-07 13:25:00,305.75,306.75,305.33,306.37,253173.0,305.75,306.75,305.33,306.37,253173.0
2022-02-07 13:30:00,306.43,306.67,305.3,305.57,245154.0,306.43,306.67,305.3,305.57,245154.0
2022-02-07 13:35:00,305.63,306.17,305.32,306.06,130473.0,305.63,306.17,305.32,306.06,130473.0
2022-02-07 13:40:00,305.92,306.57,305.74,306.19,240240.0,305.92,306.57,305.74,306.19,240240.0
2022-02-07 13:45:00,306.2,306.22,304.48,304.77,285462.0,306.2,306.22,304.48,304.77,285462.0
2022-02-07 13:50:00,304.76,304.97,304.12,304.87,278037.0,304.76,304.97,304.12,304.87,278037.0
2022-02-07 13:55:00,304.84,306.02,304.73,305.7,202209.0,304.84,306.02,304.73,305.7,202209.0
2022-02-07 14:00:00,305.71,306.09,305.29,305.61,168372.0,305.71,306.09,305.29,305.61,168372.0
2022-02-07 14:05:00,305.5,305.53,304.37,304.52,145653.0,305.5,305.53,304.37,304.52,145653.0
2022-02-07 14:10:00,304.56,304.9,304.19,304.26,85710.0,304.56,304.9,304.19,304.26,85710.0
2022-02-07 14:15:00,304.26,305.44,303.75,304.92,236688.0,304.26,305.44,303.75,304.92,236688.0
2022-02-07 14:20:00,304.75,305.46,304.46,304.79,90330.0,304.75,305.46,304.46,304.79,90330.0
2022-02-07 14:25:00,304.79,306.42,304.76,306.38,248871.0,304.79,306.42,304.76,306.38,248871.0
2022-02-07 14:30:00,306.46,306.79,305.76,306.28,264684.0,306.46,306.79,305.76,306.28,264684.0
2022-02-07 14:35:00,306.27,306.75,305.53,305.89,193128.0,306.27,306.75,305.53,305.89,193128.0
2022-02-07 14:40:00,305.91,307.6,305.7,307.24,421659.0,305.91,307.6,305.7,307.24,421659.0
2022-02-07 14:45:00,307.22,307.82,306.78,306.91,327981.0,307.22,307.82,306.78,306.91,327981.0
2022-02-07 14:50:00,306.9,307.14,306.01,306.91,223626.0,306.9,307.14,306.01,306.91,223626.0
2022-02-07 14:55:00,306.9,307.15,306.36,306.55,125031.0,306.9,307.15,306.36,306.55,125031.0
2022-02-07 15:00:00,306.39,307.77,305.93,307.49,273897.0,306.39,307.77,305.93,307.49,273897.0
2022-02-07 15:05:00,307.65,308.86,307.51,307.97,599340.0,307.65,308.86,307.51,307.97,599340.0
2022-02-07 15:10:00,307.91,308.75,307.71,308.65,346386.0,307.91,308.75,307.71,308.65,346386.0
2022-02-07 15:15:00,308.52,308.64,307.67,307.94,231420.0,308.52,308.64,307.67,307.94,231420.0
2022-02-07 15:20:00,307.94,308.3,306.2,306.31,313038.0,307.94,308.3,306.2,306.31,313038.0
2022-02-07 15:25:00,306.32,306.76,305.12,305.41,352407.0,306.32,306.76,305.12,305.41,352407.0
2022-02-07 15:30:00,305.45,305.98,304.57,304.99,318177.0,305.45,305.98,304.57,304.99,318177.0
2022-02-07 15:35:00,304.95,305.25,303.5,303.5,371673.0,304.95,305.25,303.5,303.5,371673.0
2022-02-07 15:40:00,303.52,303.67,302.67,302.97,556743.0,303.52,303.67,302.67,302.97,556743.0
2022-02-07 15:45:00,302.9,304.2,302.47,302.78,490053.0,302.9,304.2,302.47,302.78,490053.0
2022-02-07 15:50:00,303.0,303.66,301.22,301.62,798048.0,303.0,303.66,301.22,301.62,798048.0
2022-02-07 15:55:00,301.66,302.45,300.9,302.44,844953.0,301.66,302.45,300.9,302.44,844953.0
2022-02-08 09:30:00,301.84,303.31,298.27,299.01,1146882.0,301.84,303.31,298.27,299.01,1146882.0
2022-02-08 09:35:00,299.28,303.66,298.85,302.99,992607.0,299.28,303.66,298.85,302.99,992607.0
2022-02-08 09:40:00,302.88,304.63,302.19,303.82,901956.0,302.88,304.63,302.19,303.82,901956.0
2022-02-08 09:45:00,303.89,305.0,303.07,303.65,670947.0,303.89,305.0,303.07,303.65,670947.0
2022-02-08 09:50:00,303.66,304.0,302.47,303.05,527796.0,303.66,304.0,302.47,303.05,527796.0
2022-02-08 09:55:00,303.16,304.33,302.4,302.43,399150.0,303.16,304.33,302.4,302.43,399150.0
2022-02-08 10:00:00,302.35,302.39,299.23,299.83,898992.0,302.35,302.39,299.23,299.83,898992.0
2022-02-08 10:05:00,299.73,301.2,299.43,300.43,485937.0,299.73,301.2,299.43,300.43,485937.0
2022-02-08 10:10:00,300.45,300.81,299.09,300.24,356589.0,300.45,300.81,299.09,300.24,356589.0
2022-02-08 10:15:00,300.33,302.83,300.09,302.52,570252.0,300.33,302.83,300.09,302.52,570252.0
2022-02-08 10:20:00,302.59,302.67,301.7,301.96,311121.0,302.59,302.67,301.7,301.96,311121.0
2022-02-08 10:25:00,302.01,302.58,300.02,300.65,269691.0,302.01,302.58,300.02,300.65,269691.0
2022-02-08 10:30:00,300.64,301.26,300.2,300.23,212481.0,300.64,301.26,300.2,300.23,212481.0
2022-02-08 10:35:00,300.19,301.79,299.64,301.55,305499.0,300.19,301.79,299.64,301.55,305499.0
2022-02-08 10:40:00,301.51,303.02,300.91,302.96,385401.0,301.51,303.02,300.91,302.96,385401.0
2022-02-08 10:45:00,302.84,304.79,302.84,303.83,773916.0,302.84,304.79,302.84,303.83,773916.0
2022-02-08 10:50:00,303.93,305.5,303.26,304.67,586680.0,303.93,305.5,303.26,304.67,586680.0
2022-02-08 10:55:00,304.62,305.16,304.02,304.47,340920.0,304.62,305.16,304.02,304.47,340920.0
2022-02-08 11:00:00,304.55,306.11,304.54,305.77,460071.0,304.55,306.11,304.54,305.77,460071.0
2022-02-08 11:05:00,305.83,305.83,304.9,305.55,256002.0,305.83,305.83,304.9,305.55,256002.0
2022-02-08 11:10:00,305.46,306.22,304.34,305.9,371916.0,305.46,306.22,304.34,305.9,371916.0
2022-02-08 11:15:00,305.86,306.57,305.4,305.94,321438.0,305.86,306.57,305.4,305.94,321438.0
2022-02-08 11:20:00,305.99,305.99,304.42,305.05,405087.0,305.99,305.99,304.42,305.05,405087.0
2022-02-08 11:25:00,305.04,305.39,304.54,305.21,208707.0,305.04,305.39,304.54,305.21,208707.0
2022-02-08 11:30:00,305.26,306.33,305.0,305.66,406659.0,305.26,306.33,305.0,305.66,406659.0
2022-02-08 11:35:00,305.73,306.57,305.17,305.94,295905.0,305.73,306.57,305.17,305.94,295905.0
2022-02-08 11:40:00,306.0,306.33,305.39,306.0,200349.0,306.0,306.33,305.39,306.0,200349.0
2022-02-08 11:45:00,305.94,306.96,305.85,306.13,374103.0,305.94,306.96,305.85,306.13,374103.0
2022-02-08 11:50:00,306.13,306.33,305.18,305.86,227754.0,306.13,306.33,305.18,305.86,227754.0
2022-02-08 11:55:00,305.89,306.34,305.71,306.24,142524.0,305.89,306.34,305.71,306.24,142524.0
2022-02-08 12:00:00,306.26,307.3,306.08,306.9,379779.0,306.26,307.3,306.08,306.9,379779.0
2022-02-08 12:05:00,306.88,306.88,305.18,305.49,247383.0,306.88,306.88,305.18,305.49,247383.0
2022-02-08 12:10:00,305.4,305.83,305.0,305.23,195831.0,305.4,305.83,305.0,305.23,195831.0
2022-02-08 12:15:00,305.21,305.96,304.83,305.96,216789.0,305.21,305.96,304.83,305.96,216789.0
2022-02-08 12:20:00,305.85,306.71,305.48,306.18,196806.0,305.85,306.71,305.48,306.18,196806.0
2022-02-08 12:25:00,306.23,306.54,305.9,306.34,83631.0,306.23,306.54,305.9,306.34,83631.0
2022-02-08 12:30:00,306.52,307.86,306.35,307.64,490962.0,306.52,307.86,306.35,307.64,490962.0
2022-02-08 12:35:00,307.63,308.32,307.14,308.17,281391.0,307.63,308.32,307.14,308.17,281391.0
2022-02-08 12:40:00,308.26,308.44,307.54,307.68,344409.0,308.26,308.44,307.54,307.68,344409.0
2022-02-08 12:45:00,307.72,308.23,307.53,307.8,133038.0,307.72,308.23,307.53,307.8,133038.0
2022-02-08 12:50:00,307.75,308.05,307.32,307.48,158724.0,307.75,308.05,307.32,307.48,158724.0
2022-02-08 12:55:00,307.53,307.53,306.67,307.08,197016.0,307.53,307.53,306.67,307.08,197016.0
2022-02-08 13:00:00,307.1,307.1,306.38,306.91,181614.0,307.1,307.1,306.38,306.91,181614.0
2022-02-08 13:05:00,307.0,307.67,306.75,307.48,206364.0,307.0,307.67,306.75,307.48,206364.0
2022-02-08 13:10:00,307.48,308.33,307.13,308.15,289728.0,307.48,308.33,307.13,308.15,289728.0
2022-02-08 13:15:00,308.05,308.24,307.33,307.9,250878.0,308.05,308.24,307.33,307.9,250878.0
2022-02-08 13:20:00,307.92,308.0,307.23,307.44,157410.0,307.92,308.0,307.23,307.44,157410.0
2022-02-08 13:25:00,307.51,307.67,307.12,307.57,146238.0,307.51,307.67,307.12,307.57,146238.0
2022-02-08 13:30:00,307.62,308.13,307.57,307.86,204324.0,307.62,308.13,307.57,307.86,204324.0
2022-02-08 13:35:00,307.86,308.76,306.83,307.03,366705.0,307.86,308.76,306.83,307.03,366705.0
2022-02-08 13:40:00,306.97,307.28,306.33,306.61,251460.0,306.97,307.28,306.33,306.61,251460.0
2022-02-08 13:45:00,306.67,306.98,306.01,306.81,213207.0,306.67,306.98,306.01,306.81,213207.0
2022-02-08 13:50:00,306.76,306.83,306.13,306.6,162156.0,306.76,306.83,306.13,306.6,162156.0
2022-02-08 13:55:00,306.57,307.19,306.57,307.1,222387.0,306.57,307.19,306.57,307.1,222387.0
2022-02-08 14:00:00,307.15,307.84,307.09,307.84,253260.0,307.15,307.84,307.09,307.84,253260.0
2022-02-08 14:05:00,307.89,308.45,307.45,307.7,344919.0,307.89,308.45,307.45,307.7,344919.0
2022-02-08 14:10:00,307.65,308.17,307.37,307.95,161394.0,307.65,308.17,307.37,307.95,161394.0
2022-02-08 14:15:00,307.97,308.07,307.09,307.33,165477.0,307.97,308.07,307.09,307.33,165477.0
2022-02-08 14:20:00,307.11,307.17,306.17,306.27,245553.0,307.11,307.17,306.17,306.27,245553.0
2022-02-08 14:25:00,306.3,306.47,305.0,305.3,371643.0,306.3,306.47,305.0,305.3,371643.0
2022-02-08 14:30:00,305.27,306.37,305.1,306.22,305196.0,305.27,306.37,305.1,306.22,305196.0
2022-02-08 14:35:00,306.09,307.14,305.08,305.34,370173.0,306.09,307.14,305.08,305.34,370173.0
2022-02-08 14:40:00,305.41,306.14,305.28,306.0,215643.0,305.41,306.14,305.28,306.0,215643.0
2022-02-08 14:45:00,305.99,306.41,305.01,305.38,271437.0,305.99,306.41,305.01,305.38,271437.0
2022-02-08 14:50:00,305.46,306.81,305.44,306.3,326448.0,305.46,306.81,305.44,306.3,326448.0
2022-02-08 14:55:00,306.24,306.44,305.34,305.48,131316.0,306.24,306.44,305.34,305.48,131316.0
2022-02-08 15:00:00,305.49,306.58,304.93,306.14,364146.0,305.49,306.58,304.93,306.14,364146.0
2022-02-08 15:05:00,306.2,306.6,305.65,306.4,165429.0,306.2,306.6,305.65,306.4,165429.0
2022-02-08 15:10:00,306.4,307.51,306.28,307.33,387240.0,306.4,307.51,306.28,307.33,387240.0
2022-02-08 15:15:00,307.29,308.03,307.0,307.64,258051.0,307.29,308.03,307.0,307.64,258051.0
2022-02-08 15:20:00,307.73,307.76,306.81,307.22,158199.0,307.73,307.76,306.81,307.22,158199.0
2022-02-08 15:25:00,307.33,307.46,306.65,307.09,166242.0,307.33,307.46,306.65,307.09,166242.0
2022-02-08 15:30:00,307.14,308.17,307.13,308.05,311055.0,307.14,308.17,307.13,308.05,311055.0
2022-02-08 15:35:00,308.0,308.35,307.52,307.64,267315.0,308.0,308.35,307.52,307.64,267315.0
2022-02-08 15:40:00,307.58,308.37,307.49,307.49,305040.0,307.58,308.37,307.49,307.49,305040.0
2022-02-08 15:45:00,307.58,307.75,306.87,307.16,337839.0,307.58,307.75,306.87,307.16,337839.0
2022-02-08 15:50:00,307.21,307.82,305.69,307.34,576612.0,307.21,307.82,305.69,307.34,576612.0
2022-02-08 15:55:00,307.44,307.95,307.06,307.22,689127.0,307.44,307.95,307.06,307.22,689127.0
2022-02-09 09:30:00,311.48,314.12,310.52,313.14,1666071.0,311.48,314.12,310.52,313.14,1666071.0
2022-02-09 09:35:00,313.18,315.42,312.0,314.63,1348101.0,313.18,315.42,312.0,314.63,1348101.0
2022-02-09 09:40:00,314.84,314.84,313.1,313.67,765804.0,314.84,314.84,313.1,313.67,765804.0
2022-02-09 09:45:00,313.65,313.95,311.1,311.65,778662.0,313.65,313.95,311.1,311.65,778662.0
2022-02-09 09:50:00,311.63,312.13,310.18,310.78,697017.0,311.63,312.13,310.18,310.78,697017.0
2022-02-09 09:55:00,310.84,312.13,309.85,310.33,811149.0,310.84,312.13,309.85,310.33,811149.0
2022-02-09 10:00:00,310.25,311.89,309.92,311.33,907983.0,310.25,311.89,309.92,311.33,907983.0
2022-02-09 10:05:00,311.25,311.61,309.7,310.4,671349.0,311.25,311.61,309.7,310.4,671349.0
2022-02-09 10:10:00,310.37,310.49,308.62,309.13,821223.0,310.37,310.49,308.62,309.13,821223.0
2022-02-09 10:15:00,309.17,309.27,306.67,307.57,701853.0,309.17,309.27,306.67,307.57,701853.0
2022-02-09 10:20:00,307.6,309.62,307.56,309.09,693951.0,307.6,309.62,307.56,309.09,693951.0
2022-02-09 10:25:00,308.98,310.09,308.87,309.21,459591.0,308.98,310.09,308.87,309.21,459591.0
2022-02-09 10:30:00,309.3,310.29,308.58,309.17,564198.0,309.3,310.29,308.58,309.17,564198.0
2022-02-09 10:35:00,309.22,309.92,308.93,308.96,265758.0,309.22,309.92,308.93,308.96,265758.0
2022-02-09 10:40:00,308.9,309.38,308.03,308.23,427578.0,308.9,309.38,308.03,308.23,427578.0
2022-02-09 10:45:00,308.1,308.41,307.6,308.07,269454.0,308.1,308.41,307.6,308.07,269454.0
2022-02-09 10:50:00,308.02,309.55,308.01,308.91,441183.0,308.02,309.55,308.01,308.91,441183.0
2022-02-09 10:55:00,308.8,309.83,308.78,309.81,279381.0,308.8,309.83,308.78,309.81,279381.0
2022-02-09 11:00:00,309.82,311.16,309.74,310.78,542352.0,309.82,311.16,309.74,310.78,542352.0
2022-02-09 11:05:00,310.76,310.77,309.52,309.85,292641.0,310.76,310.77,309.52,309.85,292641.0
2022-02-09 11:10:00,309.91,310.96,309.73,310.21,343767.0,309.91,310.96,309.73,310.21,343767.0
2022-02-09 11:15:00,310.08,310.83,310.03,310.68,175263.0,310.08,310.83,310.03,310.68,175263.0
2022-02-09 11:20:00,310.7,311.7,310.41,311.06,541794.0,310.7,311.7,310.41,311.06,541794.0
2022-02-09 11:25:00,311.1,311.33,310.61,310.78,220227.0,311.1,311.33,310.61,310.78,220227.0
2022-02-09 11:30:00,310.92,311.01,309.83,310.64,224712.0,310.92,311.01,309.83,310.64,224712.0
2022-02-09 11:35:00,310.54,311.58,310.54,311.45,365808.0,310.54,311.58,310.54,311.45,365808.0
2022-02-09 11:40:00,311.44,311.55,310.44,310.5,204294.0,311.44,311.55,310.44,310.5,204294.0
2022-02-09 11:45:00,310.42,311.44,310.26,311.03,173397.0,310.42,311.44,310.26,311.03,173397.0
2022-02-09 11:50:00,310.98,311.27,310.07,310.07,260292.0,310.98,311.27,310.07,310.07,260292.0
2022-02-09 11:55:00,310.17,310.5,309.93,310.0,163950.0,310.17,310.5,309.93,310.0,163950.0
2022-02-09 12:00:00,310.0,310.29,309.55,309.81,192771.0,310.0,310.29,309.55,309.81,192771.0
2022-02-09 12:05:00,309.88,309.88,308.77,308.85,324267.0,309.88,309.88,308.77,308.85,324267.0
2022-02-09 12:10:00,308.93,309.5,308.8,309.33,191007.0,308.93,309.5,308.8,309.33,191007.0
2022-02-09 12:15:00,309.23,309.83,309.23,309.83,193281.0,309.23,309.83,309.23,309.83,193281.0
2022-02-09 12:20:00,309.77,310.15,309.42,309.88,181395.0,309.77,310.15,309.42,309.88,181395.0
2022-02-09 12:25:00,309.92,310.32,309.73,309.8,163290.0,309.92,310.32,309.73,309.8,163290.0
2022-02-09 12:30:00,309.84,310.26,309.37,309.51,147243.0,309.84,310.26,309.37,309.51,147243.0
2022-02-09 12:35:00,309.38,310.43,309.32,310.36,208521.0,309.38,310.43,309.32,310.36,208521.0
2022-02-09 12:40:00,310.38,311.08,310.38,310.95,336126.0,310.38,311.08,310.38,310.95,336126.0
2022-02-09 12:45:00,311.03,311.33,310.85,311.22,205152.0,311.03,311.33,310.85,311.22,205152.0
2022-02-09 12:50:00,311.22,311.27,310.95,311.12,167454.0,311.22,311.27,310.95,311.12,167454.0
2022-02-09 12:55:00,311.16,312.73,311.03,312.58,645756.0,311.16,312.73,311.03,312.58,645756.0
2022-02-09 13:00:00,312.63,312.72,311.7,312.0,289116.0,312.63,312.72,311.7,312.0,289116.0
2022-02-09 13:05:00,311.98,312.33,311.72,312.02,196845.0,311.98,312.33,311.72,312.02,196845.0
2022-02-09 13:10:00,312.02,312.33,311.58,311.75,160185.0,312.02,312.33,311.58,311.75,160185.0
2022-02-09 13:15:00,311.8,312.42,311.6,312.31,175320.0,311.8,312.42,311.6,312.31,175320.0
2022-02-09 13:20:00,312.27,313.03,312.08,312.23,342372.0,312.27,313.03,312.08,312.23,342372.0
2022-02-09 13:25:00,312.28,312.47,311.96,312.2,138330.0,312.28,312.47,311.96,312.2,138330.0
2022-02-09 13:30:00,312.08,312.53,312.0,312.45,112851.0,312.08,312.53,312.0,312.45,112851.0
2022-02-09 13:35:00,312.46,312.51,311.0,311.22,256464.0,312.46,312.51,311.0,311.22,256464.0
2022-02-09 13:40:00,311.12,311.78,311.09,311.64,155037.0,311.12,311.78,311.09,311.64,155037.0
2022-02-09 13:45:00,311.64,311.64,310.95,311.29,119580.0,311.64,311.64,310.95,311.29,119580.0
2022-02-09 13:50:00,311.34,311.59,311.08,311.37,117525.0,311.34,311.59,311.08,311.37,117525.0
2022-02-09 13:55:00,311.41,311.76,311.17,311.68,176088.0,311.41,311.76,311.17,311.68,176088.0
2022-02-09 14:00:00,311.77,312.08,311.64,311.71,269280.0,311.77,312.08,311.64,311.71,269280.0
2022-02-09 14:05:00,311.67,312.08,311.5,312.08,227805.0,311.67,312.08,311.5,312.08,227805.0
2022-02-09 14:10:00,312.05,312.2,311.54,311.59,126033.0,312.05,312.2,311.54,311.59,126033.0
2022-02-09 14:15:00,311.57,311.61,311.1,311.19,135558.0,311.57,311.61,311.1,311.19,135558.0
2022-02-09 14:20:00,311.18,311.43,311.0,311.25,161478.0,311.18,311.43,311.0,311.25,161478.0
2022-02-09 14:25:00,311.33,311.81,311.28,311.6,165219.0,311.33,311.81,311.28,311.6,165219.0
2022-02-09 14:30:00,311.59,311.6,310.43,310.65,193560.0,311.59,311.6,310.43,310.65,193560.0
2022-02-09 14:35:00,310.64,311.17,310.6,311.09,133056.0,310.64,311.17,310.6,311.09,133056.0
2022-02-09 14:40:00,311.06,311.5,310.81,311.34,160725.0,311.06,311.5,310.81,311.34,160725.0
2022-02-09 14:45:00,311.41,311.5,310.62,310.74,117984.0,311.41,311.5,310.62,310.74,117984.0
2022-02-09 14:50:00,310.73,310.97,310.54,310.73,109374.0,310.73,310.97,310.54,310.73,109374.0
2022-02-09 14:55:00,310.71,310.77,310.0,310.02,161544.0,310.71,310.77,310.0,310.02,161544.0
2022-02-09 15:00:00,310.1,310.18,309.43,310.07,342282.0,310.1,310.18,309.43,310.07,342282.0
2022-02-09 15:05:00,310.13,310.13,309.17,309.4,243939.0,310.13,310.13,309.17,309.4,243939.0
2022-02-09 15:10:00,309.42,309.87,309.0,309.04,243066.0,309.42,309.87,309.0,309.04,243066.0
2022-02-09 15:15:00,309.04,309.91,308.98,309.9,347370.0,309.04,309.91,308.98,309.9,347370.0
2022-02-09 15:20:00,309.88,310.24,309.66,310.03,179256.0,309.88,310.24,309.66,310.03,179256.0
2022-02-09 15:25:00,310.01,311.11,309.63,310.97,300219.0,310.01,311.11,309.63,310.97,300219.0
2022-02-09 15:30:00,311.02,311.67,310.88,311.6,534006.0,311.02,311.67,310.88,311.6,534006.0
2022-02-09 15:35:00,311.57,312.0,311.27,311.55,358506.0,311.57,312.0,311.27,311.55,358506.0
2022-02-09 15:40:00,311.53,311.58,310.17,310.87,401073.0,311.53,311.58,310.17,310.87,401073.0
2022-02-09 15:45:00,310.96,311.34,310.79,311.09,242631.0,310.96,311.34,310.79,311.09,242631.0
2022-02-09 15:50:00,311.17,311.7,310.7,311.13,474606.0,311.17,311.7,310.7,311.13,474606.0
2022-02-09 15:55:00,311.07,311.07,310.05,310.66,853467.0,311.07,311.07,310.05,310.66,853467.0
2022-02-10 09:30:00,302.79,306.42,301.99,306.05,1749819.0,302.79,306.42,301.99,306.05,1749819.0
2022-02-10 09:35:00,306.28,307.92,305.48,307.17,1224447.0,306.28,307.92,305.48,307.17,1224447.0
2022-02-10 09:40:00,307.3,308.51,306.11,307.02,734232.0,307.3,308.51,306.11,307.02,734232.0
2022-02-10 09:45:00,307.09,307.67,305.75,307.17,564675.0,307.09,307.67,305.75,307.17,564675.0
2022-02-10 09:50:00,307.15,310.0,307.09,309.36,1116339.0,307.15,310.0,307.09,309.36,1116339.0
2022-02-10 09:55:00,309.46,310.07,308.83,309.23,598401.0,309.46,310.07,308.83,309.23,598401.0
2022-02-10 10:00:00,309.22,310.58,308.25,310.31,745923.0,309.22,310.58,308.25,310.31,745923.0
2022-02-10 10:05:00,310.36,310.82,309.33,310.75,430200.0,310.36,310.82,309.33,310.75,430200.0
2022-02-10 10:10:00,310.82,310.82,309.0,309.18,452757.0,310.82,310.82,309.0,309.18,452757.0
2022-02-10 10:15:00,309.02,309.52,308.46,308.86,406149.0,309.02,309.52,308.46,308.86,406149.0
2022-02-10 10:20:00,309.0,310.07,308.63,309.86,382674.0,309.0,310.07,308.63,309.86,382674.0
2022-02-10 10:25:00,309.67,311.64,309.15,311.54,564126.0,309.67,311.64,309.15,311.54,564126.0
2022-02-10 10:30:00,311.66,313.43,311.38,313.15,839934.0,311.66,313.43,311.38,313.15,839934.0
2022-02-10 10:35:00,313.24,314.6,312.83,314.3,1069041.0,313.24,314.6,312.83,314.3,1069041.0
2022-02-10 10:40:00,314.26,314.33,313.18,313.42,518319.0,314.26,314.33,313.18,313.42,518319.0
2022-02-10 10:45:00,313.42,314.25,312.67,314.1,472593.0,313.42,314.25,312.67,314.1,472593.0
2022-02-10 10:50:00,314.12,314.19,311.54,312.13,651276.0,314.12,314.19,311.54,312.13,651276.0
2022-02-10 10:55:00,312.18,312.61,311.53,312.29,359700.0,312.18,312.61,311.53,312.29,359700.0
2022-02-10 11:00:00,312.33,312.93,311.04,312.21,548874.0,312.33,312.93,311.04,312.21,548874.0
2022-02-10 11:05:00,312.23,312.64,311.5,312.07,313698.0,312.23,312.64,311.5,312.07,313698.0
2022-02-10 11:10:00,312.07,312.16,310.8,311.11,395988.0,312.07,312.16,310.8,311.11,395988.0
2022-02-10 11:15:00,311.01,311.58,310.5,310.79,362559.0,311.01,311.58,310.5,310.79,362559.0
2022-02-10 11:20:00,310.75,311.41,310.04,311.13,364680.0,310.75,311.41,310.04,311.13,364680.0
2022-02-10 11:25:00,311.16,311.67,310.4,310.87,414885.0,311.16,311.67,310.4,310.87,414885.0
2022-02-10 11:30:00,310.79,310.88,309.1,309.3,431388.0,310.79,310.88,309.1,309.3,431388.0
2022-02-10 11:35:00,309.27,309.8,309.03,309.62,275211.0,309.27,309.8,309.03,309.62,275211.0
2022-02-10 11:40:00,309.51,310.95,309.5,310.83,349917.0,309.51,310.95,309.5,310.83,349917.0
2022-02-10 11:45:00,310.7,311.77,310.67,311.59,479703.0,310.7,311.77,310.67,311.59,479703.0
2022-02-10 11:50:00,311.54,311.67,310.87,311.25,236721.0,311.54,311.67,310.87,311.25,236721.0
2022-02-10 11:55:00,311.1,312.0,311.0,311.9,278439.0,311.1,312.0,311.0,311.9,278439.0
2022-02-10 12:00:00,311.92,312.06,310.58,310.9,180336.0,311.92,312.06,310.58,310.9,180336.0
2022-02-10 12:05:00,310.9,311.09,310.55,310.73,163722.0,310.9,311.09,310.55,310.73,163722.0
2022-02-10 12:10:00,310.67,310.87,310.15,310.64,137322.0,310.67,310.87,310.15,310.64,137322.0
2022-02-10 12:15:00,310.61,311.46,310.0,311.4,208398.0,310.61,311.46,310.0,311.4,208398.0
2022-02-10 12:20:00,311.23,311.67,311.0,311.07,188988.0,311.23,311.67,311.0,311.07,188988.0
2022-02-10 12:25:00,311.17,311.54,310.83,311.04,135789.0,311.17,311.54,310.83,311.04,135789.0
2022-02-10 12:30:00,311.07,311.7,310.01,310.22,234180.0,311.07,311.7,310.01,310.22,234180.0
2022-02-10 12:35:00,310.19,311.02,310.11,310.94,213591.0,310.19,311.02,310.11,310.94,213591.0
2022-02-10 12:40:00,310.8,311.07,310.12,310.28,103074.0,310.8,311.07,310.12,310.28,103074.0
2022-02-10 12:45:00,310.41,310.49,307.33,308.2,870264.0,310.41,310.49,307.33,308.2,870264.0
2022-02-10 12:50:00,308.2,308.8,307.07,308.5,377178.0,308.2,308.8,307.07,308.5,377178.0
2022-02-10 12:55:00,308.41,308.95,308.07,308.53,200010.0,308.41,308.95,308.07,308.53,200010.0
2022-02-10 13:00:00,308.41,309.1,307.8,308.51,261861.0,308.41,309.1,307.8,308.51,261861.0
2022-02-10 13:05:00,308.49,308.83,307.67,308.13,225081.0,308.49,308.83,307.67,308.13,225081.0
2022-02-10 13:10:00,308.16,308.53,307.33,307.54,163926.0,308.16,308.53,307.33,307.54,163926.0
2022-02-10 13:15:00,307.64,307.66,305.76,305.77,521733.0,307.64,307.66,305.76,305.77,521733.0
2022-02-10 13:20:00,305.77,306.56,305.4,306.38,473520.0,305.77,306.56,305.4,306.38,473520.0
2022-02-10 13:25:00,306.44,306.54,305.01,305.01,310581.0,306.44,306.54,305.01,305.01,310581.0
2022-02-10 13:30:00,305.01,305.44,304.52,304.58,736485.0,305.01,305.44,304.52,304.58,736485.0
2022-02-10 13:35:00,304.59,304.91,303.83,304.72,483567.0,304.59,304.91,303.83,304.72,483567.0
2022-02-10 13:40:00,304.73,305.92,304.67,305.6,462996.0,304.73,305.92,304.67,305.6,462996.0
2022-02-10 13:45:00,305.5,306.18,305.0,305.96,240450.0,305.5,306.18,305.0,305.96,240450.0
2022-02-10 13:50:00,305.96,306.41,305.27,305.71,206505.0,305.96,306.41,305.27,305.71,206505.0
2022-02-10 13:55:00,305.9,306.99,305.38,306.99,250659.0,305.9,306.99,305.38,306.99,250659.0
2022-02-10 14:00:00,306.91,307.23,305.09,305.15,321432.0,306.91,307.23,305.09,305.15,321432.0
2022-02-10 14:05:00,305.19,305.29,304.21,305.0,358617.0,305.19,305.29,304.21,305.0,358617.0
2022-02-10 14:10:00,305.05,305.13,304.23,304.51,177453.0,305.05,305.13,304.23,304.51,177453.0
2022-02-10 14:15:00,304.7,304.7,303.37,303.43,397299.0,304.7,304.7,303.37,303.43,397299.0
2022-02-10 14:20:00,303.43,304.26,302.93,304.07,491487.0,303.43,304.26,302.93,304.07,491487.0
2022-02-10 14:25:00,304.24,305.07,303.96,304.47,343449.0,304.24,305.07,303.96,304.47,343449.0
2022-02-10 14:30:00,304.62,305.23,304.2,304.61,243957.0,304.62,305.23,304.2,304.61,243957.0
2022-02-10 14:35:00,304.72,305.85,304.21,305.32,338280.0,304.72,305.85,304.21,305.32,338280.0
2022-02-10 14:40:00,305.47,306.5,304.94,305.18,312327.0,305.47,306.5,304.94,305.18,312327.0
2022-02-10 14:45:00,305.22,306.0,304.52,304.62,218073.0,305.22,306.0,304.52,304.62,218073.0
2022-02-10 14:50:00,304.63,304.83,303.68,303.79,273660.0,304.63,304.83,303.68,303.79,273660.0
2022-02-10 14:55:00,303.92,304.16,303.23,303.71,262299.0,303.92,304.16,303.23,303.71,262299.0
2022-02-10 15:00:00,303.8,303.92,302.67,303.16,464508.0,303.8,303.92,302.67,303.16,464508.0
2022-02-10 15:05:00,303.21,304.0,302.91,303.94,239229.0,303.21,304.0,302.91,303.94,239229.0
2022-02-10 15:10:00,303.99,304.3,303.46,303.74,219885.0,303.99,304.3,303.46,303.74,219885.0
2022-02-10 15:15:00,303.7,304.22,302.92,303.09,227352.0,303.7,304.22,302.92,303.09,227352.0
2022-02-10 15:20:00,303.04,303.63,302.02,303.21,486342.0,303.04,303.63,302.02,303.21,486342.0
2022-02-10 15:25:00,303.19,303.47,302.38,302.52,217305.0,303.19,303.47,302.38,302.52,217305.0
2022-02-10 15:30:00,302.37,302.58,301.33,301.58,558165.0,302.37,302.58,301.33,301.58,558165.0
2022-02-10 15:35:00,301.61,302.43,300.97,301.83,518715.0,301.61,302.43,300.97,301.83,518715.0
2022-02-10 15:40:00,301.89,302.32,300.67,300.89,495081.0,301.89,302.32,300.67,300.89,495081.0
2022-02-10 15:45:00,300.83,300.97,299.51,300.16,572736.0,300.83,300.97,299.51,300.16,572736.0
2022-02-10 15:50:00,300.02,301.55,298.9,300.11,889788.0,300.02,301.55,298.9,300.11,889788.0
2022-02-10 15:55:00,300.28,302.18,300.28,301.48,880269.0,300.28,302.18,300.28,301.48,880269.0
2022-02-11 09:30:00,303.13,305.32,301.91,303.22,1344645.0,303.13,305.32,301.91,303.22,1344645.0
2022-02-11 09:35:00,303.19,303.27,301.3,301.55,751269.0,303.19,303.27,301.3,301.55,751269.0
2022-02-11 09:40:00,301.51,301.64,300.22,301.29,811317.0,301.51,301.64,300.22,301.29,811317.0
2022-02-11 09:45:00,301.27,304.16,301.26,303.1,1042962.0,301.27,304.16,301.26,303.1,1042962.0
2022-02-11 09:50:00,303.16,303.61,300.73,301.42,592794.0,303.16,303.61,300.73,301.42,592794.0
2022-02-11 09:55:00,301.47,301.93,299.41,299.65,798324.0,301.47,301.93,299.41,299.65,798324.0
2022-02-11 10:00:00,299.56,301.3,299.41,300.46,686997.0,299.56,301.3,299.41,300.46,686997.0
2022-02-11 10:05:00,300.5,301.48,298.33,298.66,762030.0,300.5,301.48,298.33,298.66,762030.0
2022-02-11 10:10:00,298.61,299.43,297.0,297.62,868050.0,298.61,299.43,297.0,297.62,868050.0
2022-02-11 10:15:00,297.43,297.87,295.84,296.89,1046001.0,297.43,297.87,295.84,296.89,1046001.0
2022-02-11 10:20:00,296.89,297.99,296.26,297.38,745332.0,296.89,297.99,296.26,297.38,745332.0
2022-02-11 10:25:00,297.27,298.39,296.7,297.43,592758.0,297.27,298.39,296.7,297.43,592758.0
2022-02-11 10:30:00,297.39,298.99,297.11,297.71,483564.0,297.39,298.99,297.11,297.71,483564.0
2022-02-11 10:35:00,297.66,299.46,296.7,298.97,494580.0,297.66,299.46,296.7,298.97,494580.0
2022-02-11 10:40:00,298.98,299.46,297.75,297.87,387258.0,298.98,299.46,297.75,297.87,387258.0
2022-02-11 10:45:00,298.01,298.3,297.05,297.14,350217.0,298.01,298.3,297.05,297.14,350217.0
2022-02-11 10:50:00,297.19,297.47,295.05,295.64,709035.0,297.19,297.47,295.05,295.64,709035.0
2022-02-11 10:55:00,295.64,296.23,294.83,295.56,484755.0,295.64,296.23,294.83,295.56,484755.0
2022-02-11 11:00:00,295.49,297.0,295.33,296.85,473559.0,295.49,297.0,295.33,296.85,473559.0
2022-02-11 11:05:00,296.82,296.94,294.57,294.79,374592.0,296.82,296.94,294.57,294.79,374592.0
2022-02-11 11:10:00,294.86,295.59,294.33,294.5,462102.0,294.86,295.59,294.33,294.5,462102.0
2022-02-11 11:15:00,294.42,295.44,294.29,295.28,414030.0,294.42,295.44,294.29,295.28,414030.0
2022-02-11 11:20:00,295.28,295.95,294.67,295.78,356364.0,295.28,295.95,294.67,295.78,356364.0
2022-02-11 11:25:00,295.76,295.8,294.63,295.44,300507.0,295.76,295.8,294.63,295.44,300507.0
2022-02-11 11:30:00,295.33,296.4,294.96,295.0,362310.0,295.33,296.4,294.96,295.0,362310.0
2022-02-11 11:35:00,295.04,295.43,294.3,294.53,272469.0,295.04,295.43,294.3,294.53,272469.0
2022-02-11 11:40:00,294.55,295.07,294.03,294.81,366387.0,294.55,295.07,294.03,294.81,366387.0
2022-02-11 11:45:00,294.8,295.5,294.63,295.45,404487.0,294.8,295.5,294.63,295.45,404487.0
2022-02-11 11:50:00,295.47,295.5,294.33,295.02,378699.0,295.47,295.5,294.33,295.02,378699.0
2022-02-11 11:55:00,295.13,295.93,294.73,295.34,347217.0,295.13,295.93,294.73,295.34,347217.0
2022-02-11 12:00:00,295.33,296.33,294.86,296.0,278163.0,295.33,296.33,294.86,296.0,278163.0
2022-02-11 12:05:00,295.99,296.87,295.5,296.47,322194.0,295.99,296.87,295.5,296.47,322194.0
2022-02-11 12:10:00,296.49,297.49,296.33,296.91,395451.0,296.49,297.49,296.33,296.91,395451.0
2022-02-11 12:15:00,297.04,297.09,295.81,296.12,316983.0,297.04,297.09,295.81,296.12,316983.0
2022-02-11 12:20:00,296.08,296.1,295.2,295.73,245460.0,296.08,296.1,295.2,295.73,245460.0
2022-02-11 12:25:00,295.73,296.93,295.59,296.7,249423.0,295.73,296.93,295.59,296.7,249423.0
2022-02-11 12:30:00,296.84,297.37,296.35,296.59,154749.0,296.84,297.37,296.35,296.59,154749.0
2022-02-11 12:35:00,296.63,297.17,296.38,296.69,201348.0,296.63,297.17,296.38,296.69,201348.0
2022-02-11 12:40:00,296.63,296.89,296.0,296.03,145089.0,296.63,296.89,296.0,296.03,145089.0
2022-02-11 12:45:00,296.0,296.27,295.5,295.88,194346.0,296.0,296.27,295.5,295.88,194346.0
2022-02-11 12:50:00,295.84,295.84,294.24,294.73,313257.0,295.84,295.84,294.24,294.73,313257.0
2022-02-11 12:55:00,294.74,294.98,294.2,294.47,208626.0,294.74,294.98,294.2,294.47,208626.0
2022-02-11 13:00:00,294.43,294.83,294.12,294.52,237993.0,294.43,294.83,294.12,294.52,237993.0
2022-02-11 13:05:00,294.47,295.97,294.29,295.64,241917.0,294.47,295.97,294.29,295.64,241917.0
2022-02-11 13:10:00,295.77,295.77,294.87,294.98,162132.0,295.77,295.77,294.87,294.98,162132.0
2022-02-11 13:15:00,295.0,295.33,294.29,295.31,175824.0,295.0,295.33,294.29,295.31,175824.0
2022-02-11 13:20:00,295.16,295.29,294.62,294.77,131049.0,295.16,295.29,294.62,294.77,131049.0
2022-02-11 13:25:00,294.84,294.89,293.67,293.73,331575.0,294.84,294.89,293.67,293.73,331575.0
2022-02-11 13:30:00,293.78,293.86,292.38,292.66,658035.0,293.78,293.86,292.38,292.66,658035.0
2022-02-11 13:35:00,292.55,292.65,290.79,290.85,684315.0,292.55,292.65,290.79,290.85,684315.0
2022-02-11 13:40:00,290.83,291.8,290.14,291.04,845376.0,290.83,291.8,290.14,291.04,845376.0
2022-02-11 13:45:00,290.92,290.92,289.39,290.29,802569.0,290.92,290.92,289.39,290.29,802569.0
2022-02-11 13:50:00,290.33,291.07,289.33,290.95,724224.0,290.33,291.07,289.33,290.95,724224.0
2022-02-11 13:55:00,291.01,291.01,289.93,290.05,423177.0,291.01,291.01,289.93,290.05,423177.0
2022-02-11 14:00:00,290.03,290.9,287.83,288.92,800316.0,290.03,290.9,287.83,288.92,800316.0
2022-02-11 14:05:00,288.88,289.81,287.89,288.8,608583.0,288.88,289.81,287.89,288.8,608583.0
2022-02-11 14:10:00,288.81,289.53,288.03,288.98,436773.0,288.81,289.53,288.03,288.98,436773.0
2022-02-11 14:15:00,289.16,290.45,288.75,289.85,658779.0,289.16,290.45,288.75,289.85,658779.0
2022-02-11 14:20:00,289.83,290.33,289.1,289.11,325641.0,289.83,290.33,289.1,289.11,325641.0
2022-02-11 14:25:00,289.1,289.33,287.43,287.67,597444.0,289.1,289.33,287.43,287.67,597444.0
2022-02-11 14:30:00,287.74,288.68,286.83,288.22,627450.0,287.74,288.68,286.83,288.22,627450.0
2022-02-11 14:35:00,288.17,288.26,286.84,286.96,445683.0,288.17,288.26,286.84,286.96,445683.0
2022-02-11 14:40:00,286.96,287.21,285.67,286.33,790401.0,286.96,287.21,285.67,286.33,790401.0
2022-02-11 14:45:00,286.26,286.57,285.56,285.68,555690.0,286.26,286.57,285.56,285.68,555690.0
2022-02-11 14:50:00,285.7,285.75,284.0,284.82,756003.0,285.7,285.75,284.0,284.82,756003.0
2022-02-11 14:55:00,284.73,285.52,284.58,285.18,556260.0,284.73,285.52,284.58,285.18,556260.0
2022-02-11 15:00:00,285.19,288.12,285.12,287.17,970590.0,285.19,288.12,285.12,287.17,970590.0
2022-02-11 15:05:00,287.15,287.79,286.33,286.42,650772.0,287.15,287.79,286.33,286.42,650772.0
2022-02-11 15:10:00,286.54,286.75,285.7,286.2,427821.0,286.54,286.75,285.7,286.2,427821.0
2022-02-11 15:15:00,286.31,287.44,285.04,285.34,643929.0,286.31,287.44,285.04,285.34,643929.0
2022-02-11 15:20:00,285.41,286.1,285.04,285.44,380757.0,285.41,286.1,285.04,285.44,380757.0
2022-02-11 15:25:00,285.5,286.33,285.17,285.91,399579.0,285.5,286.33,285.17,285.91,399579.0
2022-02-11 15:30:00,285.75,286.07,284.67,285.57,597450.0,285.75,286.07,284.67,285.57,597450.0
2022-02-11 15:35:00,285.67,286.0,284.67,284.85,391737.0,285.67,286.0,284.67,284.85,391737.0
2022-02-11 15:40:00,284.87,285.0,283.57,284.15,774183.0,284.87,285.0,283.57,284.15,774183.0
2022-02-11 15:45:00,284.11,286.28,283.96,286.08,816126.0,284.11,286.28,283.96,286.08,816126.0
2022-02-11 15:50:00,286.13,287.49,285.67,286.98,987798.0,286.13,287.49,285.67,286.98,987798.0
2022-02-11 15:55:00,286.93,288.67,286.4,286.44,1485339.0,286.93,288.67,286.4,286.44,1485339.0
2022-02-14 09:30:00,287.19,288.2,284.38,286.74,1610547.0,287.19,288.2,284.38,286.74,1610547.0
2022-02-14 09:35:00,286.66,289.46,285.46,285.72,949152.0,286.66,289.46,285.46,285.72,949152.0
2022-02-14 09:40:00,285.61,288.92,285.07,288.59,1001400.0,285.61,288.92,285.07,288.59,1001400.0
2022-02-14 09:45:00,288.54,290.65,287.8,290.57,1001010.0,288.54,290.65,287.8,290.57,1001010.0
2022-02-14 09:50:00,290.4,292.99,289.93,292.93,989502.0,290.4,292.99,289.93,292.93,989502.0
2022-02-14 09:55:00,292.94,292.94,290.28,290.79,1055028.0,292.94,292.94,290.28,290.79,1055028.0
2022-02-14 10:00:00,290.99,291.47,289.18,289.9,724419.0,290.99,291.47,289.18,289.9,724419.0
2022-02-14 10:05:00,290.0,291.3,289.5,291.06,522705.0,290.0,291.3,289.5,291.06,522705.0
2022-02-14 10:10:00,291.03,292.96,290.98,292.17,617562.0,291.03,292.96,290.98,292.17,617562.0
2022-02-14 10:15:00,292.22,292.96,290.53,291.64,683445.0,292.22,292.96,290.53,291.64,683445.0
2022-02-14 10:20:00,291.5,292.49,290.53,291.91,454089.0,291.5,292.49,290.53,291.91,454089.0
2022-02-14 10:25:00,291.83,292.33,290.82,291.86,422472.0,291.83,292.33,290.82,291.86,422472.0
2022-02-14 10:30:00,291.9,292.33,290.43,291.04,464736.0,291.9,292.33,290.43,291.04,464736.0
2022-02-14 10:35:00,291.02,291.83,290.4,291.62,467337.0,291.02,291.83,290.4,291.62,467337.0
2022-02-14 10:40:00,291.71,294.6,291.32,293.8,949632.0,291.71,294.6,291.32,293.8,949632.0
2022-02-14 10:45:00,293.8,295.21,293.54,295.12,501255.0,293.8,295.21,293.54,295.12,501255.0
2022-02-14 10:50:00,295.07,295.55,293.76,294.75,509076.0,295.07,295.55,293.76,294.75,509076.0
2022-02-14 10:55:00,294.82,295.69,294.09,295.03,561975.0,294.82,295.69,294.09,295.03,561975.0
2022-02-14 11:00:00,295.12,296.6,294.72,296.3,505617.0,295.12,296.6,294.72,296.3,505617.0
2022-02-14 11:05:00,296.22,297.79,295.77,297.03,694731.0,296.22,297.79,295.77,297.03,694731.0
2022-02-14 11:10:00,297.0,297.74,296.7,297.02,498510.0,297.0,297.74,296.7,297.02,498510.0
2022-02-14 11:15:00,297.07,299.52,296.92,299.21,730971.0,297.07,299.52,296.92,299.21,730971.0
2022-02-14 11:20:00,299.21,299.62,298.78,299.48,478863.0,299.21,299.62,298.78,299.48,478863.0
2022-02-14 11:25:00,299.4,299.63,298.74,298.85,468372.0,299.4,299.63,298.74,298.85,468372.0
2022-02-14 11:30:00,298.91,299.02,297.57,298.67,468048.0,298.91,299.02,297.57,298.67,468048.0
2022-02-14 11:35:00,298.76,299.0,296.68,297.32,388728.0,298.76,299.0,296.68,297.32,388728.0
2022-02-14 11:40:00,297.33,297.58,296.71,297.12,295560.0,297.33,297.58,296.71,297.12,295560.0
2022-02-14 11:45:00,297.07,298.24,297.07,297.74,296247.0,297.07,298.24,297.07,297.74,296247.0
2022-02-14 11:50:00,297.93,298.04,296.5,296.67,328638.0,297.93,298.04,296.5,296.67,328638.0
2022-02-14 11:55:00,296.79,297.09,295.89,296.86,334773.0,296.79,297.09,295.89,296.86,334773.0
2022-02-14 12:00:00,296.83,297.73,296.27,297.22,311721.0,296.83,297.73,296.27,297.22,311721.0
2022-02-14 12:05:00,297.27,297.5,296.77,296.93,147000.0,297.27,297.5,296.77,296.93,147000.0
2022-02-14 12:10:00,297.0,297.4,296.79,297.03,105687.0,297.0,297.4,296.79,297.03,105687.0
2022-02-14 12:15:00,297.12,297.52,296.4,296.42,233232.0,297.12,297.52,296.4,296.42,233232.0
2022-02-14 12:20:00,296.5,297.57,296.5,297.21,173184.0,296.5,297.57,296.5,297.21,173184.0
2022-02-14 12:25:00,297.15,297.47,296.51,297.47,179256.0,297.15,297.47,296.51,297.47,179256.0
2022-02-14 12:30:00,297.49,298.48,297.4,298.08,398565.0,297.49,298.48,297.4,298.08,398565.0
2022-02-14 12:35:00,298.04,298.31,297.21,297.33,194490.0,298.04,298.31,297.21,297.33,194490.0
2022-02-14 12:40:00,297.36,297.5,296.78,297.08,169419.0,297.36,297.5,296.78,297.08,169419.0
2022-02-14 12:45:00,297.0,297.46,296.79,297.21,112083.0,297.0,297.46,296.79,297.21,112083.0
2022-02-14 12:50:00,297.18,297.28,296.71,296.83,155496.0,297.18,297.28,296.71,296.83,155496.0
2022-02-14 12:55:00,296.91,296.91,294.72,294.82,411609.0,296.91,296.91,294.72,294.82,411609.0
2022-02-14 13:00:00,294.79,295.15,293.96,294.73,361659.0,294.79,295.15,293.96,294.73,361659.0
2022-02-14 13:05:00,294.8,295.58,294.73,294.8,239505.0,294.8,295.58,294.73,294.8,239505.0
2022-02-14 13:10:00,294.84,295.11,294.23,294.55,138513.0,294.84,295.11,294.23,294.55,138513.0
2022-02-14 13:15:00,294.62,295.11,294.2,294.94,123150.0,294.62,295.11,294.2,294.94,123150.0
2022-02-14 13:20:00,295.0,295.1,293.39,293.68,336618.0,295.0,295.1,293.39,293.68,336618.0
2022-02-14 13:25:00,293.76,294.01,293.52,293.56,198906.0,293.76,294.01,293.52,293.56,198906.0
2022-02-14 13:30:00,293.52,293.64,292.18,292.37,475740.0,293.52,293.64,292.18,292.37,475740.0
2022-02-14 13:35:00,292.35,293.0,292.1,292.4,237132.0,292.35,293.0,292.1,292.4,237132.0
2022-02-14 13:40:00,292.44,292.98,292.01,292.73,244509.0,292.44,292.98,292.01,292.73,244509.0
2022-02-14 13:45:00,292.6,292.99,291.82,292.08,205527.0,292.6,292.99,291.82,292.08,205527.0
2022-02-14 13:50:00,292.03,292.13,289.49,289.57,729600.0,292.03,292.13,289.49,289.57,729600.0
2022-02-14 13:55:00,289.6,290.1,287.38,287.59,720288.0,289.6,290.1,287.38,287.59,720288.0
2022-02-14 14:00:00,287.63,288.81,287.18,287.24,471570.0,287.63,288.81,287.18,287.24,471570.0
2022-02-14 14:05:00,287.41,288.05,286.37,287.17,598860.0,287.41,288.05,286.37,287.17,598860.0
2022-02-14 14:10:00,287.3,288.5,286.35,287.7,619755.0,287.3,288.5,286.35,287.7,619755.0
2022-02-14 14:15:00,287.67,288.4,287.23,288.08,373464.0,287.67,288.4,287.23,288.08,373464.0
2022-02-14 14:20:00,288.36,289.13,287.97,288.26,480069.0,288.36,289.13,287.97,288.26,480069.0
2022-02-14 14:25:00,288.24,291.27,287.28,290.34,591999.0,288.24,291.27,287.28,290.34,591999.0
2022-02-14 14:30:00,290.15,290.83,289.33,290.51,455727.0,290.15,290.83,289.33,290.51,455727.0
2022-02-14 14:35:00,290.33,290.71,289.61,290.33,380181.0,290.33,290.71,289.61,290.33,380181.0
2022-02-14 14:40:00,290.29,291.15,289.48,289.58,490566.0,290.29,291.15,289.48,289.58,490566.0
2022-02-14 14:45:00,289.68,290.0,288.27,289.14,409995.0,289.68,290.0,288.27,289.14,409995.0
2022-02-14 14:50:00,289.15,291.12,289.15,290.75,498627.0,289.15,291.12,289.15,290.75,498627.0
2022-02-14 14:55:00,290.77,291.66,290.57,291.22,355242.0,290.77,291.66,290.57,291.22,355242.0
2022-02-14 15:00:00,291.28,291.58,290.51,290.88,311682.0,291.28,291.58,290.51,290.88,311682.0
2022-02-14 15:05:00,290.87,291.02,289.33,290.59,434925.0,290.87,291.02,289.33,290.59,434925.0
2022-02-14 15:10:00,290.61,291.43,289.53,291.2,375384.0,290.61,291.43,289.53,291.2,375384.0
2022-02-14 15:15:00,291.08,291.27,290.0,290.11,310524.0,291.08,291.27,290.0,290.11,310524.0
2022-02-14 15:20:00,290.2,292.0,289.53,291.29,436911.0,290.2,292.0,289.53,291.29,436911.0
2022-02-14 15:25:00,291.13,291.47,290.57,290.97,209412.0,291.13,291.47,290.57,290.97,209412.0
2022-02-14 15:30:00,290.97,292.83,290.79,292.7,445467.0,290.97,292.83,290.79,292.7,445467.0
2022-02-14 15:35:00,292.71,292.72,291.67,291.92,272616.0,292.71,292.72,291.67,291.92,272616.0
2022-02-14 15:40:00,291.99,292.25,291.17,291.82,255189.0,291.99,292.25,291.17,291.82,255189.0
2022-02-14 15:45:00,291.71,291.86,289.67,291.28,599265.0,291.71,291.86,289.67,291.28,599265.0
2022-02-14 15:50:00,291.0,291.85,290.1,291.64,432282.0,291.0,291.85,290.1,291.64,432282.0
2022-02-14 15:55:00,291.48,292.57,291.14,291.93,815661.0,291.48,292.57,291.14,291.93,815661.0
2022-02-15 09:30:00,300.0,302.06,297.79,301.5,1749774.0,300.0,302.06,297.79,301.5,1749774.0
2022-02-15 09:35:00,301.64,303.63,301.54,302.56,1508595.0,301.64,303.63,301.54,302.56,1508595.0
2022-02-15 09:40:00,302.41,304.04,301.67,303.37,1106496.0,302.41,304.04,301.67,303.37,1106496.0
2022-02-15 09:45:00,303.44,304.81,302.18,302.18,1036404.0,303.44,304.81,302.18,302.18,1036404.0
2022-02-15 09:50:00,302.18,303.58,301.95,303.25,790995.0,302.18,303.58,301.95,303.25,790995.0
2022-02-15 09:55:00,303.29,305.27,302.86,304.86,1273527.0,303.29,305.27,302.86,304.86,1273527.0
2022-02-15 10:00:00,304.92,305.61,304.68,305.15,1102680.0,304.92,305.61,304.68,305.15,1102680.0
2022-02-15 10:05:00,305.26,306.79,304.94,306.45,1198395.0,305.26,306.79,304.94,306.45,1198395.0
2022-02-15 10:10:00,306.43,306.67,304.86,304.99,752751.0,306.43,306.67,304.86,304.99,752751.0
2022-02-15 10:15:00,305.04,306.08,304.62,304.96,535830.0,305.04,306.08,304.62,304.96,535830.0
2022-02-15 10:20:00,304.93,305.48,304.6,305.0,459702.0,304.93,305.48,304.6,305.0,459702.0
2022-02-15 10:25:00,305.02,306.09,304.61,305.92,528996.0,305.02,306.09,304.61,305.92,528996.0
2022-02-15 10:30:00,305.84,306.44,305.43,305.76,457653.0,305.84,306.44,305.43,305.76,457653.0
2022-02-15 10:35:00,305.7,306.21,304.87,305.76,512058.0,305.7,306.21,304.87,305.76,512058.0
2022-02-15 10:40:00,305.8,307.27,305.6,306.52,750825.0,305.8,307.27,305.6,306.52,750825.0
2022-02-15 10:45:00,306.59,306.87,305.83,306.78,437943.0,306.59,306.87,305.83,306.78,437943.0
2022-02-15 10:50:00,306.7,306.73,306.0,306.33,220881.0,306.7,306.73,306.0,306.33,220881.0
2022-02-15 10:55:00,306.32,306.67,305.13,305.45,405912.0,306.32,306.67,305.13,305.45,405912.0
2022-02-15 11:00:00,305.55,305.7,305.17,305.63,260769.0,305.55,305.7,305.17,305.63,260769.0
2022-02-15 11:05:00,305.62,306.23,305.17,305.79,286890.0,305.62,306.23,305.17,305.79,286890.0
2022-02-15 11:10:00,305.76,305.78,305.21,305.5,211167.0,305.76,305.78,305.21,305.5,211167.0
2022-02-15 11:15:00,305.65,305.87,305.43,305.61,148791.0,305.65,305.87,305.43,305.61,148791.0
2022-02-15 11:20:00,305.61,306.26,304.78,305.74,394266.0,305.61,306.26,304.78,305.74,394266.0
2022-02-15 11:25:00,305.77,305.94,305.42,305.55,220524.0,305.77,305.94,305.42,305.55,220524.0
2022-02-15 11:30:00,305.62,306.08,305.22,306.0,250902.0,305.62,306.08,305.22,306.0,250902.0
2022-02-15 11:35:00,306.03,306.9,305.86,306.6,426834.0,306.03,306.9,305.86,306.6,426834.0
2022-02-15 11:40:00,306.57,306.74,306.31,306.41,151863.0,306.57,306.74,306.31,306.41,151863.0
2022-02-15 11:45:00,306.42,306.57,306.08,306.21,202416.0,306.42,306.57,306.08,306.21,202416.0
2022-02-15 11:50:00,306.26,306.64,306.26,306.28,141513.0,306.26,306.64,306.26,306.28,141513.0
2022-02-15 11:55:00,306.29,306.33,305.58,305.89,143862.0,306.29,306.33,305.58,305.89,143862.0
2022-02-15 12:00:00,305.91,305.98,304.81,305.12,261990.0,305.91,305.98,304.81,305.12,261990.0
2022-02-15 12:05:00,305.16,305.46,304.91,305.24,192333.0,305.16,305.46,304.91,305.24,192333.0
2022-02-15 12:10:00,305.18,305.96,305.16,305.25,160149.0,305.18,305.96,305.16,305.25,160149.0
2022-02-15 12:15:00,305.33,305.42,303.84,304.21,385680.0,305.33,305.42,303.84,304.21,385680.0
2022-02-15 12:20:00,304.21,304.76,304.17,304.6,247119.0,304.21,304.76,304.17,304.6,247119.0
2022-02-15 12:25:00,304.6,304.77,303.84,304.61,203925.0,304.6,304.77,303.84,304.61,203925.0
2022-02-15 12:30:00,304.52,304.77,303.9,304.06,194691.0,304.52,304.77,303.9,304.06,194691.0
2022-02-15 12:35:00,304.11,304.96,304.06,304.25,236136.0,304.11,304.96,304.06,304.25,236136.0
2022-02-15 12:40:00,304.3,304.68,304.06,304.48,131964.0,304.3,304.68,304.06,304.48,131964.0
2022-02-15 12:45:00,304.4,304.41,303.02,303.21,357423.0,304.4,304.41,303.02,303.21,357423.0
2022-02-15 12:50:00,303.19,303.58,302.83,303.22,295695.0,303.19,303.58,302.83,303.22,295695.0
2022-02-15 12:55:00,303.17,304.27,303.08,304.14,266754.0,303.17,304.27,303.08,304.14,266754.0
2022-02-15 13:00:00,304.2,304.97,304.0,304.72,324705.0,304.2,304.97,304.0,304.72,324705.0
2022-02-15 13:05:00,304.75,305.5,304.73,305.27,286611.0,304.75,305.5,304.73,305.27,286611.0
2022-02-15 13:10:00,305.25,305.49,304.9,305.35,167583.0,305.25,305.49,304.9,305.35,167583.0
2022-02-15 13:15:00,305.4,305.62,304.77,304.78,188832.0,305.4,305.62,304.77,304.78,188832.0
2022-02-15 13:20:00,304.81,306.45,304.81,306.15,350160.0,304.81,306.45,304.81,306.15,350160.0
2022-02-15 13:25:00,306.23,306.33,305.97,306.11,174015.0,306.23,306.33,305.97,306.11,174015.0
2022-02-15 13:30:00,306.17,306.33,305.75,305.92,211275.0,306.17,306.33,305.75,305.92,211275.0
2022-02-15 13:35:00,305.95,306.24,305.62,305.9,172317.0,305.95,306.24,305.62,305.9,172317.0
2022-02-15 13:40:00,306.0,306.03,305.25,305.62,178272.0,306.0,306.03,305.25,305.62,178272.0
2022-02-15 13:45:00,305.64,306.3,305.54,305.97,185094.0,305.64,306.3,305.54,305.97,185094.0
2022-02-15 13:50:00,305.93,306.0,305.68,305.79,74586.0,305.93,306.0,305.68,305.79,74586.0
2022-02-15 13:55:00,305.85,306.21,305.58,305.75,111930.0,305.85,306.21,305.58,305.75,111930.0
2022-02-15 14:00:00,305.8,306.26,305.44,305.58,159582.0,305.8,306.26,305.44,305.58,159582.0
2022-02-15 14:05:00,305.56,305.67,304.64,305.07,309459.0,305.56,305.67,304.64,305.07,309459.0
2022-02-15 14:10:00,305.09,305.62,305.07,305.5,190596.0,305.09,305.62,305.07,305.5,190596.0
2022-02-15 14:15:00,305.57,306.21,305.16,305.99,212406.0,305.57,306.21,305.16,305.99,212406.0
2022-02-15 14:20:00,306.0,306.3,305.6,305.65,182670.0,306.0,306.3,305.6,305.65,182670.0
2022-02-15 14:25:00,305.7,305.97,305.45,305.88,110286.0,305.7,305.97,305.45,305.88,110286.0
2022-02-15 14:30:00,305.85,306.15,304.83,304.87,171117.0,305.85,306.15,304.83,304.87,171117.0
2022-02-15 14:35:00,304.98,305.58,304.9,305.44,139500.0,304.98,305.58,304.9,305.44,139500.0
2022-02-15 14:40:00,305.41,305.98,304.33,305.98,266961.0,305.41,305.98,304.33,305.98,266961.0
2022-02-15 14:45:00,305.92,306.17,305.44,305.47,221127.0,305.92,306.17,305.44,305.47,221127.0
2022-02-15 14:50:00,305.53,305.54,304.87,305.22,150549.0,305.53,305.54,304.87,305.22,150549.0
2022-02-15 14:55:00,305.31,305.48,304.97,305.46,127023.0,305.31,305.48,304.97,305.46,127023.0
2022-02-15 15:00:00,305.42,306.17,305.25,305.98,268005.0,305.42,306.17,305.25,305.98,268005.0
2022-02-15 15:05:00,306.0,306.59,305.71,306.25,331617.0,306.0,306.59,305.71,306.25,331617.0
2022-02-15 15:10:00,306.28,306.3,305.57,305.84,169779.0,306.28,306.3,305.57,305.84,169779.0
2022-02-15 15:15:00,305.84,305.9,305.23,305.62,198381.0,305.84,305.9,305.23,305.62,198381.0
2022-02-15 15:20:00,305.57,306.01,305.15,305.53,260013.0,305.57,306.01,305.15,305.53,260013.0
2022-02-15 15:25:00,305.53,305.67,305.14,305.61,140946.0,305.53,305.67,305.14,305.61,140946.0
2022-02-15 15:30:00,305.66,305.93,304.5,304.84,382503.0,305.66,305.93,304.5,304.84,382503.0
2022-02-15 15:35:00,304.74,305.4,304.57,304.92,265386.0,304.74,305.4,304.57,304.92,265386.0
2022-02-15 15:40:00,304.91,305.77,304.4,305.6,378042.0,304.91,305.77,304.4,305.6,378042.0
2022-02-15 15:45:00,305.62,305.91,305.08,305.39,382866.0,305.62,305.91,305.08,305.39,382866.0
2022-02-15 15:50:00,305.36,307.0,305.36,306.6,742455.0,305.36,307.0,305.36,306.6,742455.0
2022-02-15 15:55:00,306.66,307.67,306.57,307.42,1214262.0,306.66,307.67,306.57,307.42,1214262.0
2022-02-16 09:30:00,304.68,305.89,303.75,304.91,1013466.0,304.68,305.89,303.75,304.91,1013466.0
2022-02-16 09:35:00,304.82,305.22,303.7,303.9,544695.0,304.82,305.22,303.7,303.9,544695.0
2022-02-16 09:40:00,303.81,304.0,302.43,302.78,731847.0,303.81,304.0,302.43,302.78,731847.0
2022-02-16 09:45:00,302.91,303.73,302.5,303.19,470478.0,302.91,303.73,302.5,303.19,470478.0
2022-02-16 09:50:00,303.11,303.35,301.1,301.61,822858.0,303.11,303.35,301.1,301.61,822858.0
2022-02-16 09:55:00,301.67,302.19,301.39,301.77,530322.0,301.67,302.19,301.39,301.77,530322.0
2022-02-16 10:00:00,301.68,302.94,300.99,302.54,573180.0,301.68,302.94,300.99,302.54,573180.0
2022-02-16 10:05:00,302.55,302.63,301.5,301.64,298257.0,302.55,302.63,301.5,301.64,298257.0
2022-02-16 10:10:00,301.72,302.79,301.62,302.13,373911.0,301.72,302.79,301.62,302.13,373911.0
2022-02-16 10:15:00,302.04,302.3,301.21,301.68,435996.0,302.04,302.3,301.21,301.68,435996.0
2022-02-16 10:20:00,301.7,302.75,301.45,302.52,392736.0,301.7,302.75,301.45,302.52,392736.0
2022-02-16 10:25:00,302.55,303.07,301.88,302.63,329904.0,302.55,303.07,301.88,302.63,329904.0
2022-02-16 10:30:00,302.64,303.05,302.26,302.97,282279.0,302.64,303.05,302.26,302.97,282279.0
2022-02-16 10:35:00,302.98,303.38,302.44,303.06,337848.0,302.98,303.38,302.44,303.06,337848.0
2022-02-16 10:40:00,303.04,303.23,302.28,303.17,319683.0,303.04,303.23,302.28,303.17,319683.0
2022-02-16 10:45:00,303.07,303.22,302.52,302.81,112467.0,303.07,303.22,302.52,302.81,112467.0
2022-02-16 10:50:00,302.78,305.29,302.72,304.75,570096.0,302.78,305.29,302.72,304.75,570096.0
2022-02-16 10:55:00,304.67,304.83,303.83,304.38,252807.0,304.67,304.83,303.83,304.38,252807.0
2022-02-16 11:00:00,304.35,304.36,303.83,303.95,126774.0,304.35,304.36,303.83,303.95,126774.0
2022-02-16 11:05:00,303.97,305.47,303.57,304.74,463371.0,303.97,305.47,303.57,304.74,463371.0
2022-02-16 11:10:00,304.71,304.92,303.88,304.02,166911.0,304.71,304.92,303.88,304.02,166911.0
2022-02-16 11:15:00,304.1,304.4,303.22,303.29,283608.0,304.1,304.4,303.22,303.29,283608.0
2022-02-16 11:20:00,303.27,303.49,302.78,302.87,254922.0,303.27,303.49,302.78,302.87,254922.0
2022-02-16 11:25:00,302.93,303.31,302.8,303.27,180222.0,302.93,303.31,302.8,303.27,180222.0
2022-02-16 11:30:00,303.21,303.37,302.89,302.97,115578.0,303.21,303.37,302.89,302.97,115578.0
2022-02-16 11:35:00,302.83,303.92,302.8,303.47,166341.0,302.83,303.92,302.8,303.47,166341.0
2022-02-16 11:40:00,303.6,303.72,303.33,303.65,124956.0,303.6,303.72,303.33,303.65,124956.0
2022-02-16 11:45:00,303.67,303.95,303.41,303.85,85911.0,303.67,303.95,303.41,303.85,85911.0
2022-02-16 11:50:00,303.91,304.57,303.43,303.76,156126.0,303.91,304.57,303.43,303.76,156126.0
2022-02-16 11:55:00,303.59,303.98,303.43,303.67,64203.0,303.59,303.98,303.43,303.67,64203.0
2022-02-16 12:00:00,303.63,304.29,303.52,303.68,209763.0,303.63,304.29,303.52,303.68,209763.0
2022-02-16 12:05:00,303.71,304.96,303.61,304.35,265377.0,303.71,304.96,303.61,304.35,265377.0
2022-02-16 12:10:00,304.34,304.47,303.91,304.08,144465.0,304.34,304.47,303.91,304.08,144465.0
2022-02-16 12:15:00,304.07,304.07,303.43,303.59,192654.0,304.07,304.07,303.43,303.59,192654.0
2022-02-16 12:20:00,303.63,303.8,303.43,303.71,134850.0,303.63,303.8,303.43,303.71,134850.0
2022-02-16 12:25:00,303.58,303.84,303.35,303.53,133860.0,303.58,303.84,303.35,303.53,133860.0
2022-02-16 12:30:00,303.5,303.52,302.0,302.27,438003.0,303.5,303.52,302.0,302.27,438003.0
2022-02-16 12:35:00,302.27,302.56,301.95,302.5,257901.0,302.27,302.56,301.95,302.5,257901.0
2022-02-16 12:40:00,302.49,302.6,302.1,302.46,155946.0,302.49,302.6,302.1,302.46,155946.0
2022-02-16 12:45:00,302.6,302.96,302.14,302.35,157095.0,302.6,302.96,302.14,302.35,157095.0
2022-02-16 12:50:00,302.42,302.5,301.88,302.11,140571.0,302.42,302.5,301.88,302.11,140571.0
2022-02-16 12:55:00,302.0,302.15,301.56,301.79,237564.0,302.0,302.15,301.56,301.79,237564.0
2022-02-16 13:00:00,301.73,301.94,301.21,301.35,178791.0,301.73,301.94,301.21,301.35,178791.0
2022-02-16 13:05:00,301.36,301.6,301.05,301.44,133935.0,301.36,301.6,301.05,301.44,133935.0
2022-02-16 13:10:00,301.52,301.95,301.2,301.86,179481.0,301.52,301.95,301.2,301.86,179481.0
2022-02-16 13:15:00,301.83,302.16,301.6,301.95,106176.0,301.83,302.16,301.6,301.95,106176.0
2022-02-16 13:20:00,301.96,302.45,301.84,301.94,135537.0,301.96,302.45,301.84,301.94,135537.0
2022-02-16 13:25:00,301.93,301.96,301.49,301.74,104946.0,301.93,301.96,301.49,301.74,104946.0
2022-02-16 13:30:00,301.76,301.76,300.58,300.93,271497.0,301.76,301.76,300.58,300.93,271497.0
2022-02-16 13:35:00,300.94,301.16,300.57,300.83,137139.0,300.94,301.16,300.57,300.83,137139.0
2022-02-16 13:40:00,300.84,300.93,300.4,300.67,178971.0,300.84,300.93,300.4,300.67,178971.0
2022-02-16 13:45:00,300.68,301.23,300.67,301.17,112707.0,300.68,301.23,300.67,301.17,112707.0
2022-02-16 13:50:00,301.23,301.66,301.18,301.34,126927.0,301.23,301.66,301.18,301.34,126927.0
2022-02-16 13:55:00,301.39,301.6,300.69,301.54,140598.0,301.39,301.6,300.69,301.54,140598.0
2022-02-16 14:00:00,301.34,303.47,300.47,302.31,655590.0,301.34,303.47,300.47,302.31,655590.0
2022-02-16 14:05:00,302.46,303.96,302.19,303.14,552999.0,302.46,303.96,302.19,303.14,552999.0
2022-02-16 14:10:00,303.1,303.62,302.75,303.15,283551.0,303.1,303.62,302.75,303.15,283551.0
2022-02-16 14:15:00,303.31,304.67,303.31,304.28,511392.0,303.31,304.67,303.31,304.28,511392.0
2022-02-16 14:20:00,304.22,306.53,303.85,306.48,625218.0,304.22,306.53,303.85,306.48,625218.0
2022-02-16 14:25:00,306.53,307.35,306.0,307.04,672612.0,306.53,307.35,306.0,307.04,672612.0
2022-02-16 14:30:00,307.12,308.56,307.12,307.29,923994.0,307.12,308.56,307.12,307.29,923994.0
2022-02-16 14:35:00,307.35,307.83,306.32,306.85,547983.0,307.35,307.83,306.32,306.85,547983.0
2022-02-16 14:40:00,306.77,306.83,305.86,306.08,377430.0,306.77,306.83,305.86,306.08,377430.0
2022-02-16 14:45:00,306.0,306.6,305.48,305.66,251805.0,306.0,306.6,305.48,305.66,251805.0
2022-02-16 14:50:00,305.64,306.35,305.52,306.04,250809.0,305.64,306.35,305.52,306.04,250809.0
2022-02-16 14:55:00,306.16,307.38,306.06,307.23,439524.0,306.16,307.38,306.06,307.23,439524.0
2022-02-16 15:00:00,307.33,308.33,306.7,308.27,600798.0,307.33,308.33,306.7,308.27,600798.0
2022-02-16 15:05:00,308.28,308.28,307.49,307.91,320268.0,308.28,308.28,307.49,307.91,320268.0
2022-02-16 15:10:00,307.93,307.93,307.1,307.59,317646.0,307.93,307.93,307.1,307.59,317646.0
2022-02-16 15:15:00,307.51,308.75,307.25,308.04,556743.0,307.51,308.75,307.25,308.04,556743.0
2022-02-16 15:20:00,308.01,308.12,307.43,307.85,217593.0,308.01,308.12,307.43,307.85,217593.0
2022-02-16 15:25:00,307.84,308.62,307.74,308.59,283011.0,307.84,308.62,307.74,308.59,283011.0
2022-02-16 15:30:00,308.6,308.81,306.83,307.31,384168.0,308.6,308.81,306.83,307.31,384168.0
2022-02-16 15:35:00,307.37,308.14,307.17,307.91,217770.0,307.37,308.14,307.17,307.91,217770.0
2022-02-16 15:40:00,307.91,308.18,307.44,307.64,148791.0,307.91,308.18,307.44,307.64,148791.0
2022-02-16 15:45:00,307.64,308.49,307.21,308.1,256173.0,307.64,308.49,307.21,308.1,256173.0
2022-02-16 15:50:00,308.0,308.38,307.14,307.19,301863.0,308.0,308.38,307.14,307.19,301863.0
2022-02-16 15:55:00,307.25,307.99,307.2,307.75,500103.0,307.25,307.99,307.2,307.75,500103.0
2022-02-17 09:30:00,304.42,305.0,302.9,304.69,992232.0,304.42,305.0,302.9,304.69,992232.0
2022-02-17 09:35:00,304.65,306.0,304.4,305.19,565821.0,304.65,306.0,304.4,305.19,565821.0
2022-02-17 09:40:00,304.89,306.17,304.73,305.5,490182.0,304.89,306.17,304.73,305.5,490182.0
2022-02-17 09:45:00,305.5,305.53,302.79,303.37,644481.0,305.5,305.53,302.79,303.37,644481.0
2022-02-17 09:50:00,303.36,303.58,301.76,302.53,482478.0,303.36,303.58,301.76,302.53,482478.0
2022-02-17 09:55:00,302.55,303.14,302.22,302.57,290517.0,302.55,303.14,302.22,302.57,290517.0
2022-02-17 10:00:00,302.56,303.17,301.87,302.82,353961.0,302.56,303.17,301.87,302.82,353961.0
2022-02-17 10:05:00,302.72,303.52,302.56,302.69,336528.0,302.72,303.52,302.56,302.69,336528.0
2022-02-17 10:10:00,302.6,302.68,301.33,302.36,512058.0,302.6,302.68,301.33,302.36,512058.0
2022-02-17 10:15:00,302.36,302.56,301.23,301.33,307494.0,302.36,302.56,301.23,301.33,307494.0
2022-02-17 10:20:00,301.32,301.51,300.54,301.03,459288.0,301.32,301.51,300.54,301.03,459288.0
2022-02-17 10:25:00,300.97,301.09,299.21,299.38,671448.0,300.97,301.09,299.21,299.38,671448.0
2022-02-17 10:30:00,299.31,299.92,298.77,299.7,484110.0,299.31,299.92,298.77,299.7,484110.0
2022-02-17 10:35:00,299.61,299.92,298.96,299.75,352851.0,299.61,299.92,298.96,299.75,352851.0
2022-02-17 10:40:00,299.66,299.71,298.35,298.37,303987.0,299.66,299.71,298.35,298.37,303987.0
2022-02-17 10:45:00,298.37,298.49,297.0,297.48,561174.0,298.37,298.49,297.0,297.48,561174.0
2022-02-17 10:50:00,297.51,297.6,296.0,296.96,587949.0,297.51,297.6,296.0,296.96,587949.0
2022-02-17 10:55:00,296.94,298.07,296.5,297.62,553500.0,296.94,298.07,296.5,297.62,553500.0
2022-02-17 11:00:00,297.65,297.83,295.62,295.72,522216.0,297.65,297.83,295.62,295.72,522216.0
2022-02-17 11:05:00,295.8,297.19,295.72,296.76,433857.0,295.8,297.19,295.72,296.76,433857.0
2022-02-17 11:10:00,296.75,298.83,296.75,298.33,610173.0,296.75,298.83,296.75,298.33,610173.0
2022-02-17 11:15:00,298.33,299.73,298.17,299.32,555126.0,298.33,299.73,298.17,299.32,555126.0
2022-02-17 11:20:00,299.23,299.35,298.7,298.71,226389.0,299.23,299.35,298.7,298.71,226389.0
2022-02-17 11:25:00,298.81,299.5,298.68,299.0,276843.0,298.81,299.5,298.68,299.0,276843.0
2022-02-17 11:30:00,298.97,299.02,298.08,298.23,315438.0,298.97,299.02,298.08,298.23,315438.0
2022-02-17 11:35:00,298.27,298.56,297.69,297.91,231555.0,298.27,298.56,297.69,297.91,231555.0
2022-02-17 11:40:00,297.94,298.02,297.07,297.63,259884.0,297.94,298.02,297.07,297.63,259884.0
2022-02-17 11:45:00,297.61,298.4,297.27,298.38,218610.0,297.61,298.4,297.27,298.38,218610.0
2022-02-17 11:50:00,298.22,298.23,297.17,297.27,199365.0,298.22,298.23,297.17,297.27,199365.0
2022-02-17 11:55:00,297.27,297.48,296.24,296.43,265152.0,297.27,297.48,296.24,296.43,265152.0
2022-02-17 12:00:00,296.38,296.88,296.17,296.75,287580.0,296.38,296.88,296.17,296.75,287580.0
2022-02-17 12:05:00,296.67,296.84,295.73,296.07,280593.0,296.67,296.84,295.73,296.07,280593.0
2022-02-17 12:10:00,296.09,296.5,295.7,296.29,264630.0,296.09,296.5,295.7,296.29,264630.0
2022-02-17 12:15:00,296.1,296.23,295.82,296.06,263937.0,296.1,296.23,295.82,296.06,263937.0
2022-02-17 12:20:00,296.03,297.29,295.96,296.98,395511.0,296.03,297.29,295.96,296.98,395511.0
2022-02-17 12:25:00,296.96,297.58,296.96,297.22,258216.0,296.96,297.58,296.96,297.22,258216.0
2022-02-17 12:30:00,297.15,298.12,297.06,297.55,372840.0,297.15,298.12,297.06,297.55,372840.0
2022-02-17 12:35:00,297.58,297.87,297.25,297.38,143148.0,297.58,297.87,297.25,297.38,143148.0
2022-02-17 12:40:00,297.34,297.34,296.34,296.71,192618.0,297.34,297.34,296.34,296.71,192618.0
2022-02-17 12:45:00,296.71,296.83,295.88,296.02,312981.0,296.71,296.83,295.88,296.02,312981.0
2022-02-17 12:50:00,296.0,296.19,295.52,295.9,292866.0,296.0,296.19,295.52,295.9,292866.0
2022-02-17 12:55:00,295.89,296.12,295.72,295.96,134736.0,295.89,296.12,295.72,295.96,134736.0
2022-02-17 13:00:00,295.91,296.03,295.09,295.15,295839.0,295.91,296.03,295.09,295.15,295839.0
2022-02-17 13:05:00,295.15,295.87,295.01,295.37,290238.0,295.15,295.87,295.01,295.37,290238.0
2022-02-17 13:10:00,295.33,295.33,293.9,294.1,462870.0,295.33,295.33,293.9,294.1,462870.0
2022-02-17 13:15:00,294.07,294.99,293.77,293.97,359967.0,294.07,294.99,293.77,293.97,359967.0
2022-02-17 13:20:00,293.91,294.44,293.63,294.0,392235.0,293.91,294.44,293.63,294.0,392235.0
2022-02-17 13:25:00,293.96,294.43,293.51,294.43,337491.0,293.96,294.43,293.51,294.43,337491.0
2022-02-17 13:30:00,294.35,294.94,294.14,294.57,248031.0,294.35,294.94,294.14,294.57,248031.0
2022-02-17 13:35:00,294.63,294.94,293.78,293.92,170961.0,294.63,294.94,293.78,293.92,170961.0
2022-02-17 13:40:00,293.92,294.13,293.67,293.85,216000.0,293.92,294.13,293.67,293.85,216000.0
2022-02-17 13:45:00,293.83,294.11,293.37,293.46,273465.0,293.83,294.11,293.37,293.46,273465.0
2022-02-17 13:50:00,293.48,294.07,293.37,293.76,253743.0,293.48,294.07,293.37,293.76,253743.0
2022-02-17 13:55:00,293.82,294.0,293.5,293.69,165825.0,293.82,294.0,293.5,293.69,165825.0
2022-02-17 14:00:00,293.71,293.77,292.42,292.49,447765.0,293.71,293.77,292.42,292.49,447765.0
2022-02-17 14:05:00,292.58,293.05,292.0,292.28,303939.0,292.58,293.05,292.0,292.28,303939.0
2022-02-17 14:10:00,292.27,293.41,292.27,293.3,234105.0,292.27,293.41,292.27,293.3,234105.0
2022-02-17 14:15:00,293.29,293.94,292.86,293.81,259314.0,293.29,293.94,292.86,293.81,259314.0
2022-02-17 14:20:00,293.79,293.95,292.64,292.77,257181.0,293.79,293.95,292.64,292.77,257181.0
2022-02-17 14:25:00,292.63,293.33,292.5,293.3,177741.0,292.63,293.33,292.5,293.3,177741.0
2022-02-17 14:30:00,293.21,293.7,293.01,293.21,205158.0,293.21,293.7,293.01,293.21,205158.0
2022-02-17 14:35:00,293.24,293.92,293.05,293.17,264087.0,293.24,293.92,293.05,293.17,264087.0
2022-02-17 14:40:00,293.17,293.73,293.0,293.05,214308.0,293.17,293.73,293.0,293.05,214308.0
2022-02-17 14:45:00,293.11,293.72,292.8,293.53,290946.0,293.11,293.72,292.8,293.53,290946.0
2022-02-17 14:50:00,293.52,293.58,292.4,293.0,327792.0,293.52,293.58,292.4,293.0,327792.0
2022-02-17 14:55:00,293.07,293.25,292.42,292.73,236883.0,293.07,293.25,292.42,292.73,236883.0
2022-02-17 15:00:00,292.7,293.14,292.32,292.49,290670.0,292.7,293.14,292.32,292.49,290670.0
2022-02-17 15:05:00,292.61,293.04,292.22,292.41,359643.0,292.61,293.04,292.22,292.41,359643.0
2022-02-17 15:10:00,292.4,292.96,292.17,292.48,290481.0,292.4,292.96,292.17,292.48,290481.0
2022-02-17 15:15:00,292.44,292.99,292.22,292.88,214533.0,292.44,292.99,292.22,292.88,214533.0
2022-02-17 15:20:00,292.92,293.55,292.78,293.06,377574.0,292.92,293.55,292.78,293.06,377574.0
2022-02-17 15:25:00,293.1,293.38,292.51,292.64,212631.0,293.1,293.38,292.51,292.64,212631.0
2022-02-17 15:30:00,292.58,293.5,292.03,292.21,522906.0,292.58,293.5,292.03,292.21,522906.0
2022-02-17 15:35:00,292.19,293.14,291.93,292.78,598716.0,292.19,293.14,291.93,292.78,598716.0
2022-02-17 15:40:00,292.79,293.03,292.34,292.96,348168.0,292.79,293.03,292.34,292.96,348168.0
2022-02-17 15:45:00,293.0,293.46,292.38,292.47,371958.0,293.0,293.46,292.38,292.47,371958.0
2022-02-17 15:50:00,292.6,292.6,291.37,291.94,709038.0,292.6,292.6,291.37,291.94,709038.0
2022-02-17 15:55:00,291.85,292.67,291.85,292.13,988644.0,291.85,292.67,291.85,292.13,988644.0
2022-02-18 09:30:00,295.37,295.62,290.86,290.87,1547322.0,295.37,295.62,290.86,290.87,1547322.0
2022-02-18 09:35:00,291.0,291.07,287.76,287.88,991446.0,291.0,291.07,287.76,287.88,991446.0
2022-02-18 09:40:00,287.9,288.62,287.01,288.13,743040.0,287.9,288.62,287.01,288.13,743040.0
2022-02-18 09:45:00,288.33,289.4,287.61,288.77,589617.0,288.33,289.4,287.61,288.77,589617.0
2022-02-18 09:50:00,288.82,293.0,288.82,292.94,971019.0,288.82,293.0,288.82,292.94,971019.0
2022-02-18 09:55:00,293.0,293.32,291.7,291.87,573813.0,293.0,293.32,291.7,291.87,573813.0
2022-02-18 10:00:00,291.91,292.0,288.75,289.3,748170.0,291.91,292.0,288.75,289.3,748170.0
2022-02-18 10:05:00,289.29,289.8,287.98,289.09,586284.0,289.29,289.8,287.98,289.09,586284.0
2022-02-18 10:10:00,289.1,289.99,288.07,289.5,644310.0,289.1,289.99,288.07,289.5,644310.0
2022-02-18 10:15:00,289.41,290.76,287.17,287.61,698949.0,289.41,290.76,287.17,287.61,698949.0
2022-02-18 10:20:00,287.61,288.09,285.58,286.33,651093.0,287.61,288.09,285.58,286.33,651093.0
2022-02-18 10:25:00,286.36,286.6,285.32,285.67,473133.0,286.36,286.6,285.32,285.67,473133.0
2022-02-18 10:30:00,285.55,285.72,284.26,285.32,655563.0,285.55,285.72,284.26,285.32,655563.0
2022-02-18 10:35:00,285.37,286.02,284.57,284.96,504978.0,285.37,286.02,284.57,284.96,504978.0
2022-02-18 10:40:00,284.98,285.67,284.23,285.47,576216.0,284.98,285.67,284.23,285.47,576216.0
2022-02-18 10:45:00,285.4,285.76,284.19,285.13,402792.0,285.4,285.76,284.19,285.13,402792.0
2022-02-18 10:50:00,285.11,285.49,284.7,285.09,348858.0,285.11,285.49,284.7,285.09,348858.0
2022-02-18 10:55:00,285.0,285.44,283.9,284.28,508704.0,285.0,285.44,283.9,284.28,508704.0
2022-02-18 11:00:00,284.27,284.3,280.77,281.37,1302150.0,284.27,284.3,280.77,281.37,1302150.0
2022-02-18 11:05:00,281.42,282.27,281.19,281.45,605754.0,281.42,282.27,281.19,281.45,605754.0
2022-02-18 11:10:00,281.34,282.27,281.03,282.07,520308.0,281.34,282.27,281.03,282.07,520308.0
2022-02-18 11:15:00,282.08,283.45,281.63,283.16,535989.0,282.08,283.45,281.63,283.16,535989.0
2022-02-18 11:20:00,283.11,283.75,282.86,282.98,533349.0,283.11,283.75,282.86,282.98,533349.0
2022-02-18 11:25:00,282.94,284.07,282.77,282.81,412485.0,282.94,284.07,282.77,282.81,412485.0
2022-02-18 11:30:00,282.89,283.06,281.88,282.31,392496.0,282.89,283.06,281.88,282.31,392496.0
2022-02-18 11:35:00,282.21,283.72,281.9,283.33,340230.0,282.21,283.72,281.9,283.33,340230.0
2022-02-18 11:40:00,283.4,284.46,283.37,283.87,392211.0,283.4,284.46,283.37,283.87,392211.0
2022-02-18 11:45:00,283.84,284.54,282.75,282.82,427707.0,283.84,284.54,282.75,282.82,427707.0
2022-02-18 11:50:00,282.87,283.05,282.11,282.43,278574.0,282.87,283.05,282.11,282.43,278574.0
2022-02-18 11:55:00,282.4,282.96,281.59,282.16,361194.0,282.4,282.96,281.59,282.16,361194.0
2022-02-18 12:00:00,282.06,282.53,281.8,282.39,250320.0,282.06,282.53,281.8,282.39,250320.0
2022-02-18 12:05:00,282.4,283.33,282.23,283.33,234315.0,282.4,283.33,282.23,283.33,234315.0
2022-02-18 12:10:00,283.29,283.6,282.83,283.17,286944.0,283.29,283.6,282.83,283.17,286944.0
2022-02-18 12:15:00,283.07,284.43,282.84,283.84,366417.0,283.07,284.43,282.84,283.84,366417.0
2022-02-18 12:20:00,284.0,284.34,283.39,283.47,241203.0,284.0,284.34,283.39,283.47,241203.0
2022-02-18 12:25:00,283.49,283.81,283.14,283.32,182427.0,283.49,283.81,283.14,283.32,182427.0
2022-02-18 12:30:00,283.51,283.76,282.66,282.82,339624.0,283.51,283.76,282.66,282.82,339624.0
2022-02-18 12:35:00,282.96,283.33,281.68,281.73,380754.0,282.96,283.33,281.68,281.73,380754.0
2022-02-18 12:40:00,281.74,282.45,281.45,281.56,353577.0,281.74,282.45,281.45,281.56,353577.0
2022-02-18 12:45:00,281.56,282.0,281.21,281.9,317637.0,281.56,282.0,281.21,281.9,317637.0
2022-02-18 12:50:00,281.88,282.4,281.09,281.66,330768.0,281.88,282.4,281.09,281.66,330768.0
2022-02-18 12:55:00,281.62,281.96,281.06,281.18,242634.0,281.62,281.96,281.06,281.18,242634.0
2022-02-18 13:00:00,281.19,281.47,280.52,281.07,314499.0,281.19,281.47,280.52,281.07,314499.0
2022-02-18 13:05:00,281.1,281.42,280.72,281.21,250593.0,281.1,281.42,280.72,281.21,250593.0
2022-02-18 13:10:00,281.21,281.26,280.0,280.08,322413.0,281.21,281.26,280.0,280.08,322413.0
2022-02-18 13:15:00,280.03,280.12,279.2,279.65,587484.0,280.03,280.12,279.2,279.65,587484.0
2022-02-18 13:20:00,279.61,281.01,279.44,280.94,497289.0,279.61,281.01,279.44,280.94,497289.0
2022-02-18 13:25:00,280.87,280.92,279.9,280.39,273651.0,280.87,280.92,279.9,280.39,273651.0
2022-02-18 13:30:00,280.28,281.21,280.09,280.89,289701.0,280.28,281.21,280.09,280.89,289701.0
2022-02-18 13:35:00,280.93,282.27,280.61,282.23,418017.0,280.93,282.27,280.61,282.23,418017.0
2022-02-18 13:40:00,282.3,282.36,281.69,281.76,263199.0,282.3,282.36,281.69,281.76,263199.0
2022-02-18 13:45:00,281.87,282.93,281.81,282.12,398178.0,281.87,282.93,281.81,282.12,398178.0
2022-02-18 13:50:00,282.09,282.92,282.03,282.85,343164.0,282.09,282.92,282.03,282.85,343164.0
2022-02-18 13:55:00,282.73,282.93,282.27,282.28,320424.0,282.73,282.93,282.27,282.28,320424.0
2022-02-18 14:00:00,282.33,283.17,282.12,282.44,260013.0,282.33,283.17,282.12,282.44,260013.0
2022-02-18 14:05:00,282.45,282.66,281.32,281.42,295380.0,282.45,282.66,281.32,281.42,295380.0
2022-02-18 14:10:00,281.44,281.78,281.25,281.48,198648.0,281.44,281.78,281.25,281.48,198648.0
2022-02-18 14:15:00,281.43,282.79,281.28,282.53,357792.0,281.43,282.79,281.28,282.53,357792.0
2022-02-18 14:20:00,282.57,284.08,282.16,284.07,524403.0,282.57,284.08,282.16,284.07,524403.0
2022-02-18 14:25:00,284.06,285.96,283.57,285.75,661083.0,284.06,285.96,283.57,285.75,661083.0
2022-02-18 14:30:00,285.72,287.69,285.43,286.59,885852.0,285.72,287.69,285.43,286.59,885852.0
2022-02-18 14:35:00,286.55,286.95,285.59,285.91,462999.0,286.55,286.95,285.59,285.91,462999.0
2022-02-18 14:40:00,285.87,286.32,285.17,285.17,437388.0,285.87,286.32,285.17,285.17,437388.0
2022-02-18 14:45:00,285.25,285.57,284.46,284.47,284937.0,285.25,285.57,284.46,284.47,284937.0
2022-02-18 14:50:00,284.46,285.67,284.07,285.67,559629.0,284.46,285.67,284.07,285.67,559629.0
2022-02-18 14:55:00,285.59,286.33,285.33,286.16,513420.0,285.59,286.33,285.33,286.16,513420.0
2022-02-18 15:00:00,286.15,287.61,285.98,286.11,545148.0,286.15,287.61,285.98,286.11,545148.0
2022-02-18 15:05:00,286.21,286.91,285.33,286.01,328794.0,286.21,286.91,285.33,286.01,328794.0
2022-02-18 15:10:00,286.06,286.78,285.53,285.88,267873.0,286.06,286.78,285.53,285.88,267873.0
2022-02-18 15:15:00,285.87,286.43,284.87,284.89,343119.0,285.87,286.43,284.87,284.89,343119.0
2022-02-18 15:20:00,284.95,286.4,284.95,285.53,369849.0,284.95,286.4,284.95,285.53,369849.0
2022-02-18 15:25:00,285.51,285.98,285.0,285.17,254964.0,285.51,285.98,285.0,285.17,254964.0
2022-02-18 15:30:00,284.98,285.15,283.53,284.04,521007.0,284.98,285.15,283.53,284.04,521007.0
2022-02-18 15:35:00,284.0,284.48,283.51,284.0,283812.0,284.0,284.48,283.51,284.0,283812.0
2022-02-18 15:40:00,283.92,286.0,283.9,285.45,547134.0,283.92,286.0,283.9,285.45,547134.0
2022-02-18 15:45:00,285.52,286.08,284.38,285.5,452958.0,285.52,286.08,284.38,285.5,452958.0
2022-02-18 15:50:00,285.16,285.72,284.33,285.04,498702.0,285.16,285.72,284.33,285.04,498702.0
2022-02-18 15:55:00,285.24,285.71,285.0,285.66,944886.0,285.24,285.71,285.0,285.66,944886.0
2022-02-22 09:30:00,278.04,281.66,277.03,278.27,1659924.0,278.04,281.66,277.03,278.27,1659924.0
2022-02-22 09:35:00,278.35,279.09,275.68,277.9,988758.0,278.35,279.09,275.68,277.9,988758.0
2022-02-22 09:40:00,277.92,282.53,277.16,282.48,987801.0,277.92,282.53,277.16,282.48,987801.0
2022-02-22 09:45:00,282.48,284.29,281.81,284.29,1043664.0,282.48,284.29,281.81,284.29,1043664.0
2022-02-22 09:50:00,284.13,285.25,282.73,283.52,872868.0,284.13,285.25,282.73,283.52,872868.0
2022-02-22 09:55:00,283.5,283.51,281.43,281.48,585750.0,283.5,283.51,281.43,281.48,585750.0
2022-02-22 10:00:00,281.51,281.88,279.79,280.46,623133.0,281.51,281.88,279.79,280.46,623133.0
2022-02-22 10:05:00,280.38,280.56,278.84,279.9,537705.0,280.38,280.56,278.84,279.9,537705.0
2022-02-22 10:10:00,280.0,281.91,279.08,281.69,488940.0,280.0,281.91,279.08,281.69,488940.0
2022-02-22 10:15:00,281.74,283.28,281.37,283.11,420573.0,281.74,283.28,281.37,283.11,420573.0
2022-02-22 10:20:00,283.03,284.67,282.59,282.84,677616.0,283.03,284.67,282.59,282.84,677616.0
2022-02-22 10:25:00,282.86,285.58,282.84,285.14,511266.0,282.86,285.58,282.84,285.14,511266.0
2022-02-22 10:30:00,285.02,285.13,282.19,282.71,539046.0,285.02,285.13,282.19,282.71,539046.0
2022-02-22 10:35:00,282.78,283.17,281.97,282.07,324660.0,282.78,283.17,281.97,282.07,324660.0
2022-02-22 10:40:00,282.07,282.33,281.14,281.9,338262.0,282.07,282.33,281.14,281.9,338262.0
2022-02-22 10:45:00,281.89,282.57,281.36,282.04,256173.0,281.89,282.57,281.36,282.04,256173.0
2022-02-22 10:50:00,282.04,282.11,280.12,280.18,348867.0,282.04,282.11,280.12,280.18,348867.0
2022-02-22 10:55:00,280.1,280.46,279.25,279.52,327894.0,280.1,280.46,279.25,279.52,327894.0
2022-02-22 11:00:00,279.53,280.37,278.33,278.34,346164.0,279.53,280.37,278.33,278.34,346164.0
2022-02-22 11:05:00,278.39,279.16,277.75,278.0,461415.0,278.39,279.16,277.75,278.0,461415.0
2022-02-22 11:10:00,277.84,278.21,276.64,276.81,477570.0,277.84,278.21,276.64,276.81,477570.0
2022-02-22 11:15:00,276.84,277.23,275.35,275.69,679539.0,276.84,277.23,275.35,275.69,679539.0
2022-02-22 11:20:00,275.84,275.84,274.17,274.57,734949.0,275.84,275.84,274.17,274.57,734949.0
2022-02-22 11:25:00,274.6,275.95,272.67,273.03,1179717.0,274.6,275.95,272.67,273.03,1179717.0
2022-02-22 11:30:00,272.95,274.83,272.74,274.38,797643.0,272.95,274.83,272.74,274.38,797643.0
2022-02-22 11:35:00,274.47,274.59,273.02,273.67,547629.0,274.47,274.59,273.02,273.67,547629.0
2022-02-22 11:40:00,273.7,273.72,272.17,272.22,473001.0,273.7,273.72,272.17,272.22,473001.0
2022-02-22 11:45:00,272.26,272.97,271.67,272.02,510051.0,272.26,272.97,271.67,272.02,510051.0
2022-02-22 11:50:00,272.01,273.22,269.56,269.77,867621.0,272.01,273.22,269.56,269.77,867621.0
2022-02-22 11:55:00,269.64,271.33,269.34,271.24,824460.0,269.64,271.33,269.34,271.24,824460.0
2022-02-22 12:00:00,271.13,272.08,270.67,271.4,682335.0,271.13,272.08,270.67,271.4,682335.0
2022-02-22 12:05:00,271.42,271.94,270.11,270.39,627651.0,271.42,271.94,270.11,270.39,627651.0
2022-02-22 12:10:00,270.49,270.49,268.33,268.82,713250.0,270.49,270.49,268.33,268.82,713250.0
2022-02-22 12:15:00,268.75,269.2,267.59,268.0,648552.0,268.75,269.2,267.59,268.0,648552.0
2022-02-22 12:20:00,267.91,269.53,267.9,269.19,518829.0,267.91,269.53,267.9,269.19,518829.0
2022-02-22 12:25:00,269.18,270.33,269.0,269.39,537864.0,269.18,270.33,269.0,269.39,537864.0
2022-02-22 12:30:00,269.4,270.32,268.7,269.1,373416.0,269.4,270.32,268.7,269.1,373416.0
2022-02-22 12:35:00,269.12,271.1,269.08,270.31,449274.0,269.12,271.1,269.08,270.31,449274.0
2022-02-22 12:40:00,270.38,270.42,269.77,269.77,204795.0,270.38,270.42,269.77,269.77,204795.0
2022-02-22 12:45:00,269.91,270.3,268.13,268.3,438717.0,269.91,270.3,268.13,268.3,438717.0
2022-02-22 12:50:00,268.34,269.33,268.28,269.05,332361.0,268.34,269.33,268.28,269.05,332361.0
2022-02-22 12:55:00,269.11,270.12,269.11,269.62,236127.0,269.11,270.12,269.11,269.62,236127.0
2022-02-22 13:00:00,269.88,270.05,268.58,269.23,287757.0,269.88,270.05,268.58,269.23,287757.0
2022-02-22 13:05:00,269.42,270.58,269.18,270.17,401298.0,269.42,270.58,269.18,270.17,401298.0
2022-02-22 13:10:00,270.11,271.51,270.1,270.72,507762.0,270.11,271.51,270.1,270.72,507762.0
2022-02-22 13:15:00,270.73,270.75,269.07,269.32,355011.0,270.73,270.75,269.07,269.32,355011.0
2022-02-22 13:20:00,269.32,269.83,268.92,269.25,227352.0,269.32,269.83,268.92,269.25,227352.0
2022-02-22 13:25:00,269.28,269.44,268.92,269.17,296445.0,269.28,269.44,268.92,269.17,296445.0
2022-02-22 13:30:00,269.22,270.31,268.81,270.0,309813.0,269.22,270.31,268.81,270.0,309813.0
2022-02-22 13:35:00,269.99,270.19,269.38,269.44,183159.0,269.99,270.19,269.38,269.44,183159.0
2022-02-22 13:40:00,269.63,269.92,268.53,268.67,231273.0,269.63,269.92,268.53,268.67,231273.0
2022-02-22 13:45:00,268.66,268.94,268.02,268.55,282480.0,268.66,268.94,268.02,268.55,282480.0
2022-02-22 13:50:00,268.43,268.43,267.15,267.15,448737.0,268.43,268.43,267.15,267.15,448737.0
2022-02-22 13:55:00,267.13,268.48,267.13,268.32,422793.0,267.13,268.48,267.13,268.32,422793.0
2022-02-22 14:00:00,268.29,268.29,267.52,267.59,238527.0,268.29,268.29,267.52,267.59,238527.0
2022-02-22 14:05:00,267.55,267.7,267.03,267.38,366282.0,267.55,267.7,267.03,267.38,366282.0
2022-02-22 14:10:00,267.49,269.41,267.12,269.03,572718.0,267.49,269.41,267.12,269.03,572718.0
2022-02-22 14:15:00,269.04,270.16,268.83,269.2,465039.0,269.04,270.16,268.83,269.2,465039.0
2022-02-22 14:20:00,269.33,270.14,268.06,268.61,451518.0,269.33,270.14,268.06,268.61,451518.0
2022-02-22 14:25:00,268.76,270.99,268.7,270.72,697965.0,268.76,270.99,268.7,270.72,697965.0
2022-02-22 14:30:00,270.54,272.79,269.64,271.33,823293.0,270.54,272.79,269.64,271.33,823293.0
2022-02-22 14:35:00,271.3,272.5,271.0,271.08,536457.0,271.3,272.5,271.0,271.08,536457.0
2022-02-22 14:40:00,271.22,271.64,269.47,269.82,489687.0,271.22,271.64,269.47,269.82,489687.0
2022-02-22 14:45:00,269.68,271.67,268.75,271.67,702831.0,269.68,271.67,268.75,271.67,702831.0
2022-02-22 14:50:00,271.67,274.44,271.61,273.88,1080972.0,271.67,274.44,271.61,273.88,1080972.0
2022-02-22 14:55:00,273.89,275.92,273.89,274.6,976104.0,273.89,275.92,273.89,274.6,976104.0
2022-02-22 15:00:00,274.69,277.33,274.55,276.88,980097.0,274.69,277.33,274.55,276.88,980097.0
2022-02-22 15:05:00,276.78,277.13,274.91,275.08,806853.0,276.78,277.13,274.91,275.08,806853.0
2022-02-22 15:10:00,275.08,276.71,274.9,275.33,584166.0,275.08,276.71,274.9,275.33,584166.0
2022-02-22 15:15:00,275.59,276.47,274.51,274.64,459921.0,275.59,276.47,274.51,274.64,459921.0
2022-02-22 15:20:00,274.57,275.33,273.58,273.9,478416.0,274.57,275.33,273.58,273.9,478416.0
2022-02-22 15:25:00,274.08,275.58,273.69,274.49,473502.0,274.08,275.58,273.69,274.49,473502.0
2022-02-22 15:30:00,274.35,274.48,272.73,273.67,456783.0,274.35,274.48,272.73,273.67,456783.0
2022-02-22 15:35:00,273.89,274.7,273.1,274.7,385476.0,273.89,274.7,273.1,274.7,385476.0
2022-02-22 15:40:00,274.58,275.25,273.23,274.1,533982.0,274.58,275.25,273.23,274.1,533982.0
2022-02-22 15:45:00,274.07,274.33,273.17,273.95,436674.0,274.07,274.33,273.17,273.95,436674.0
2022-02-22 15:50:00,273.8,274.04,272.46,272.95,625812.0,273.8,274.04,272.46,272.95,625812.0
2022-02-22 15:55:00,272.96,274.17,272.95,273.87,948042.0,272.96,274.17,272.95,273.87,948042.0
2022-02-23 09:30:00,277.0,278.43,275.37,278.17,1344561.0,277.0,278.43,275.37,278.17,1344561.0
2022-02-23 09:35:00,278.09,278.21,275.54,277.19,658305.0,278.09,278.21,275.54,277.19,658305.0
2022-02-23 09:40:00,277.2,278.03,274.29,275.28,742584.0,277.2,278.03,274.29,275.28,742584.0
2022-02-23 09:45:00,275.21,275.8,273.48,273.56,761847.0,275.21,275.8,273.48,273.56,761847.0
2022-02-23 09:50:00,273.5,273.59,271.11,271.31,806577.0,273.5,273.59,271.11,271.31,806577.0
2022-02-23 09:55:00,271.31,271.78,269.54,269.69,936663.0,271.31,271.78,269.54,269.69,936663.0
2022-02-23 10:00:00,269.57,269.84,267.52,268.86,1337739.0,269.57,269.84,267.52,268.86,1337739.0
2022-02-23 10:05:00,268.88,268.99,265.09,265.87,1636896.0,268.88,268.99,265.09,265.87,1636896.0
2022-02-23 10:10:00,265.86,268.73,265.85,268.57,1330485.0,265.86,268.73,265.85,268.57,1330485.0
2022-02-23 10:15:00,268.53,268.61,266.19,266.55,956217.0,268.53,268.61,266.19,266.55,956217.0
2022-02-23 10:20:00,266.55,268.96,266.25,266.61,1196415.0,266.55,268.96,266.25,266.61,1196415.0
2022-02-23 10:25:00,266.62,267.59,265.74,267.34,1045452.0,266.62,267.59,265.74,267.34,1045452.0
2022-02-23 10:30:00,267.25,268.3,266.5,268.17,803031.0,267.25,268.3,266.5,268.17,803031.0
2022-02-23 10:35:00,268.18,269.33,267.81,268.1,877263.0,268.18,269.33,267.81,268.1,877263.0
2022-02-23 10:40:00,268.16,268.19,266.25,266.41,523536.0,268.16,268.19,266.25,266.41,523536.0
2022-02-23 10:45:00,266.36,267.23,265.77,265.78,508119.0,266.36,267.23,265.77,265.78,508119.0
2022-02-23 10:50:00,265.83,266.67,265.27,265.71,496032.0,265.83,266.67,265.27,265.71,496032.0
2022-02-23 10:55:00,265.76,266.66,265.05,266.26,725103.0,265.76,266.66,265.05,266.26,725103.0
2022-02-23 11:00:00,266.11,266.63,264.33,264.69,665565.0,266.11,266.63,264.33,264.69,665565.0
2022-02-23 11:05:00,264.62,265.04,264.13,264.51,580086.0,264.62,265.04,264.13,264.51,580086.0
2022-02-23 11:10:00,264.51,265.0,263.77,264.59,660456.0,264.51,265.0,263.77,264.59,660456.0
2022-02-23 11:15:00,264.51,264.51,261.93,262.92,1124553.0,264.51,264.51,261.93,262.92,1124553.0
2022-02-23 11:20:00,262.96,263.73,262.67,262.9,650769.0,262.96,263.73,262.67,262.9,650769.0
2022-02-23 11:25:00,262.78,264.25,262.0,262.38,659553.0,262.78,264.25,262.0,262.38,659553.0
2022-02-23 11:30:00,262.5,264.33,261.77,263.0,1036116.0,262.5,264.33,261.77,263.0,1036116.0
2022-02-23 11:35:00,262.82,264.9,262.54,263.83,629634.0,262.82,264.9,262.54,263.83,629634.0
2022-02-23 11:40:00,263.9,264.72,263.12,263.34,447078.0,263.9,264.72,263.12,263.34,447078.0
2022-02-23 11:45:00,263.37,263.72,262.67,263.33,319815.0,263.37,263.72,262.67,263.33,319815.0
2022-02-23 11:50:00,263.28,264.63,262.51,264.45,531114.0,263.28,264.63,262.51,264.45,531114.0
2022-02-23 11:55:00,264.45,265.05,263.84,264.62,539565.0,264.45,265.05,263.84,264.62,539565.0
2022-02-23 12:00:00,264.58,264.71,263.59,264.05,290673.0,264.58,264.71,263.59,264.05,290673.0
2022-02-23 12:05:00,263.91,265.59,263.41,265.11,473385.0,263.91,265.59,263.41,265.11,473385.0
2022-02-23 12:10:00,265.03,265.53,264.22,264.8,411561.0,265.03,265.53,264.22,264.8,411561.0
2022-02-23 12:15:00,264.9,265.89,264.75,265.53,384819.0,264.9,265.89,264.75,265.53,384819.0
2022-02-23 12:20:00,265.53,266.9,265.51,266.48,659037.0,265.53,266.9,265.51,266.48,659037.0
2022-02-23 12:25:00,266.41,266.48,265.67,265.82,406485.0,266.41,266.48,265.67,265.82,406485.0
2022-02-23 12:30:00,265.88,266.0,264.31,264.34,294960.0,265.88,266.0,264.31,264.34,294960.0
2022-02-23 12:35:00,264.38,264.49,263.47,263.77,406914.0,264.38,264.49,263.47,263.77,406914.0
2022-02-23 12:40:00,263.84,264.24,263.69,264.05,214134.0,263.84,264.24,263.69,264.05,214134.0
2022-02-23 12:45:00,264.05,264.74,263.76,263.9,245148.0,264.05,264.74,263.76,263.9,245148.0
2022-02-23 12:50:00,263.95,263.95,262.62,262.91,472956.0,263.95,263.95,262.62,262.91,472956.0
2022-02-23 12:55:00,262.93,263.63,262.67,263.17,184551.0,262.93,263.63,262.67,263.17,184551.0
2022-02-23 13:00:00,263.17,263.32,262.67,263.0,176565.0,263.17,263.32,262.67,263.0,176565.0
2022-02-23 13:05:00,263.03,263.18,262.0,262.33,339054.0,263.03,263.18,262.0,262.33,339054.0
2022-02-23 13:10:00,262.38,262.54,260.43,260.7,644652.0,262.38,262.54,260.43,260.7,644652.0
2022-02-23 13:15:00,260.7,261.31,260.17,260.97,475509.0,260.7,261.31,260.17,260.97,475509.0
2022-02-23 13:20:00,260.95,261.33,260.6,260.78,297792.0,260.95,261.33,260.6,260.78,297792.0
2022-02-23 13:25:00,260.9,261.21,260.01,260.11,427554.0,260.9,261.21,260.01,260.11,427554.0
2022-02-23 13:30:00,260.17,260.87,260.07,260.62,438171.0,260.17,260.87,260.07,260.62,438171.0
2022-02-23 13:35:00,260.67,262.63,260.65,262.33,642735.0,260.67,262.63,260.65,262.33,642735.0
2022-02-23 13:40:00,262.18,263.29,261.83,262.27,374835.0,262.18,263.29,261.83,262.27,374835.0
2022-02-23 13:45:00,262.21,262.96,261.97,262.54,357183.0,262.21,262.96,261.97,262.54,357183.0
2022-02-23 13:50:00,262.55,262.63,260.54,260.96,412434.0,262.55,262.63,260.54,260.96,412434.0
2022-02-23 13:55:00,261.02,261.3,260.7,260.88,279435.0,261.02,261.3,260.7,260.88,279435.0
2022-02-23 14:00:00,260.77,261.58,260.18,260.37,498387.0,260.77,261.58,260.18,260.37,498387.0
2022-02-23 14:05:00,260.4,261.2,260.12,260.74,410091.0,260.4,261.2,260.12,260.74,410091.0
2022-02-23 14:10:00,260.71,261.63,260.34,260.68,358719.0,260.71,261.63,260.34,260.68,358719.0
2022-02-23 14:15:00,260.63,261.32,260.27,260.83,321294.0,260.63,261.32,260.27,260.83,321294.0
2022-02-23 14:20:00,260.78,260.97,258.55,258.95,615456.0,260.78,260.97,258.55,258.95,615456.0
2022-02-23 14:25:00,258.97,259.23,258.42,258.7,544872.0,258.97,259.23,258.42,258.7,544872.0
2022-02-23 14:30:00,258.72,259.06,257.42,257.77,715128.0,258.72,259.06,257.42,257.77,715128.0
2022-02-23 14:35:00,257.82,258.66,257.67,258.04,533535.0,257.82,258.66,257.67,258.04,533535.0
2022-02-23 14:40:00,257.99,258.09,257.0,257.24,584115.0,257.99,258.09,257.0,257.24,584115.0
2022-02-23 14:45:00,257.26,258.49,257.19,257.94,656520.0,257.26,258.49,257.19,257.94,656520.0
2022-02-23 14:50:00,257.92,258.37,257.52,257.61,362610.0,257.92,258.37,257.52,257.61,362610.0
2022-02-23 14:55:00,257.62,258.5,257.19,257.62,420501.0,257.62,258.5,257.19,257.62,420501.0
2022-02-23 15:00:00,257.57,258.05,256.3,256.44,626325.0,257.57,258.05,256.3,256.44,626325.0
2022-02-23 15:05:00,256.38,256.89,255.03,255.65,873180.0,256.38,256.89,255.03,255.65,873180.0
2022-02-23 15:10:00,255.62,256.13,255.06,256.11,674238.0,255.62,256.13,255.06,256.11,674238.0
2022-02-23 15:15:00,256.08,257.24,255.67,255.8,811653.0,256.08,257.24,255.67,255.8,811653.0
2022-02-23 15:20:00,255.9,256.59,255.52,256.32,557067.0,255.9,256.59,255.52,256.32,557067.0
2022-02-23 15:25:00,256.27,257.62,256.04,257.46,737358.0,256.27,257.62,256.04,257.46,737358.0
2022-02-23 15:30:00,257.42,258.03,256.8,257.11,748974.0,257.42,258.03,256.8,257.11,748974.0
2022-02-23 15:35:00,257.18,257.73,255.79,255.91,550107.0,257.18,257.73,255.79,255.91,550107.0
2022-02-23 15:40:00,255.84,256.4,254.7,254.76,733452.0,255.84,256.4,254.7,254.76,733452.0
2022-02-23 15:45:00,254.72,255.74,253.52,254.45,1090371.0,254.72,255.74,253.52,254.45,1090371.0
2022-02-23 15:50:00,254.37,256.07,254.0,254.96,1180998.0,254.37,256.07,254.0,254.96,1180998.0
2022-02-23 15:55:00,254.95,255.46,254.29,254.66,1324227.0,254.95,255.46,254.29,254.66,1324227.0
2022-02-24 09:30:00,233.46,243.27,233.33,238.87,6532908.0,233.46,243.27,233.33,238.87,6532908.0
2022-02-24 09:35:00,238.64,244.62,238.5,243.67,2953014.0,238.64,244.62,238.5,243.67,2953014.0
2022-02-24 09:40:00,243.8,245.57,240.04,245.37,2294391.0,243.8,245.57,240.04,245.37,2294391.0
2022-02-24 09:45:00,245.25,249.57,244.33,249.55,2555622.0,245.25,249.57,244.33,249.55,2555622.0
2022-02-24 09:50:00,249.56,251.17,247.7,248.93,2183727.0,249.56,251.17,247.7,248.93,2183727.0
2022-02-24 09:55:00,249.08,250.8,248.1,249.77,1534155.0,249.08,250.8,248.1,249.77,1534155.0
2022-02-24 10:00:00,249.57,249.75,246.71,246.81,1471608.0,249.57,249.75,246.71,246.81,1471608.0
2022-02-24 10:05:00,246.88,249.47,245.35,249.37,1399665.0,246.88,249.47,245.35,249.37,1399665.0
2022-02-24 10:10:00,249.37,252.23,248.5,251.47,1678446.0,249.37,252.23,248.5,251.47,1678446.0
2022-02-24 10:15:00,251.44,256.33,251.34,254.9,1935936.0,251.44,256.33,251.34,254.9,1935936.0
2022-02-24 10:20:00,254.9,258.23,253.52,254.24,2149809.0,254.9,258.23,253.52,254.24,2149809.0
2022-02-24 10:25:00,254.37,254.93,251.54,252.01,1271904.0,254.37,254.93,251.54,252.01,1271904.0
2022-02-24 10:30:00,251.88,254.43,250.44,253.25,1105554.0,251.88,254.43,250.44,253.25,1105554.0
2022-02-24 10:35:00,253.2,253.74,251.12,252.31,831960.0,253.2,253.74,251.12,252.31,831960.0
2022-02-24 10:40:00,252.24,253.37,250.34,252.49,1008267.0,252.24,253.37,250.34,252.49,1008267.0
2022-02-24 10:45:00,252.4,256.93,252.0,255.83,1296927.0,252.4,256.93,252.0,255.83,1296927.0
2022-02-24 10:50:00,255.94,256.48,254.0,254.97,872904.0,255.94,256.48,254.0,254.97,872904.0
2022-02-24 10:55:00,254.84,256.44,252.81,252.97,880878.0,254.84,256.44,252.81,252.97,880878.0
2022-02-24 11:00:00,253.1,254.53,250.87,251.38,823386.0,253.1,254.53,250.87,251.38,823386.0
2022-02-24 11:05:00,251.51,254.99,251.51,254.45,553404.0,251.51,254.99,251.51,254.45,553404.0
2022-02-24 11:10:00,254.49,255.83,253.0,254.67,677562.0,254.49,255.83,253.0,254.67,677562.0
2022-02-24 11:15:00,254.8,257.0,253.6,256.83,788091.0,254.8,257.0,253.6,256.83,788091.0
2022-02-24 11:20:00,256.69,257.28,254.67,254.94,780795.0,256.69,257.28,254.67,254.94,780795.0
2022-02-24 11:25:00,254.7,255.49,253.54,253.71,429453.0,254.7,255.49,253.54,253.71,429453.0
2022-02-24 11:30:00,253.81,255.32,252.83,253.75,538608.0,253.81,255.32,252.83,253.75,538608.0
2022-02-24 11:35:00,253.85,254.96,253.0,254.68,453360.0,253.85,254.96,253.0,254.68,453360.0
2022-02-24 11:40:00,254.74,255.12,251.13,251.81,789522.0,254.74,255.12,251.13,251.81,789522.0
2022-02-24 11:45:00,251.7,253.13,251.36,252.81,444516.0,251.7,253.13,251.36,252.81,444516.0
2022-02-24 11:50:00,252.9,255.85,252.67,255.66,702948.0,252.9,255.85,252.67,255.66,702948.0
2022-02-24 11:55:00,255.63,256.66,255.0,256.13,802617.0,255.63,256.66,255.0,256.13,802617.0
2022-02-24 12:00:00,256.3,256.92,254.71,255.31,682671.0,256.3,256.92,254.71,255.31,682671.0
2022-02-24 12:05:00,255.21,255.79,253.77,253.83,509187.0,255.21,255.79,253.77,253.83,509187.0
2022-02-24 12:10:00,253.95,254.51,252.36,252.62,483669.0,253.95,254.51,252.36,252.62,483669.0
2022-02-24 12:15:00,252.66,253.22,252.06,252.67,532053.0,252.66,253.22,252.06,252.67,532053.0
2022-02-24 12:20:00,252.65,253.04,250.2,250.58,804996.0,252.65,253.04,250.2,250.58,804996.0
2022-02-24 12:25:00,250.68,251.95,250.16,251.74,477471.0,250.68,251.95,250.16,251.74,477471.0
2022-02-24 12:30:00,251.73,253.33,251.0,251.81,563775.0,251.73,253.33,251.0,251.81,563775.0
2022-02-24 12:35:00,251.77,253.28,251.71,253.04,364764.0,251.77,253.28,251.71,253.04,364764.0
2022-02-24 12:40:00,252.98,254.25,252.4,252.56,494376.0,252.98,254.25,252.4,252.56,494376.0
2022-02-24 12:45:00,252.78,253.2,251.22,251.48,319752.0,252.78,253.2,251.22,251.48,319752.0
2022-02-24 12:50:00,251.51,252.24,251.13,251.84,206493.0,251.51,252.24,251.13,251.84,206493.0
2022-02-24 12:55:00,251.95,252.91,250.58,250.84,364476.0,251.95,252.91,250.58,250.84,364476.0
2022-02-24 13:00:00,250.97,251.91,250.17,251.75,556440.0,250.97,251.91,250.17,251.75,556440.0
2022-02-24 13:05:00,251.67,253.03,251.51,252.71,439671.0,251.67,253.03,251.51,252.71,439671.0
2022-02-24 13:10:00,252.53,254.2,252.09,253.91,483054.0,252.53,254.2,252.09,253.91,483054.0
2022-02-24 13:15:00,253.79,254.31,252.62,253.63,363147.0,253.79,254.31,252.62,253.63,363147.0
2022-02-24 13:20:00,253.67,254.27,252.74,252.95,282987.0,253.67,254.27,252.74,252.95,282987.0
2022-02-24 13:25:00,253.0,253.54,252.03,252.1,248379.0,253.0,253.54,252.03,252.1,248379.0
2022-02-24 13:30:00,252.25,253.66,252.25,253.34,252600.0,252.25,253.66,252.25,253.34,252600.0
2022-02-24 13:35:00,253.32,256.49,253.0,256.1,717297.0,253.32,256.49,253.0,256.1,717297.0
2022-02-24 13:40:00,256.15,256.83,254.78,255.03,702498.0,256.15,256.83,254.78,255.03,702498.0
2022-02-24 13:45:00,255.02,258.99,254.36,258.97,1043022.0,255.02,258.99,254.36,258.97,1043022.0
2022-02-24 13:50:00,258.78,259.0,256.39,256.75,770283.0,258.78,259.0,256.39,256.75,770283.0
2022-02-24 13:55:00,256.67,256.78,254.88,255.12,606435.0,256.67,256.78,254.88,255.12,606435.0
2022-02-24 14:00:00,255.04,255.48,253.74,254.84,581676.0,255.04,255.48,253.74,254.84,581676.0
2022-02-24 14:05:00,255.0,255.55,253.58,254.46,610662.0,255.0,255.55,253.58,254.46,610662.0
2022-02-24 14:10:00,254.64,256.56,254.53,256.49,416109.0,254.64,256.56,254.53,256.49,416109.0
2022-02-24 14:15:00,256.5,257.41,256.08,257.13,605025.0,256.5,257.41,256.08,257.13,605025.0
2022-02-24 14:20:00,257.21,258.38,251.8,253.44,2145933.0,257.21,258.38,251.8,253.44,2145933.0
2022-02-24 14:25:00,253.47,256.0,253.47,255.54,896013.0,253.47,256.0,253.47,255.54,896013.0
2022-02-24 14:30:00,255.62,258.99,255.53,258.56,890823.0,255.62,258.99,255.53,258.56,890823.0
2022-02-24 14:35:00,258.53,259.89,257.72,259.89,972165.0,258.53,259.89,257.72,259.89,972165.0
2022-02-24 14:40:00,259.91,259.93,258.17,258.38,719208.0,259.91,259.93,258.17,258.38,719208.0
2022-02-24 14:45:00,258.45,259.61,257.87,258.85,532185.0,258.45,259.61,257.87,258.85,532185.0
2022-02-24 14:50:00,258.84,259.73,257.93,259.48,509658.0,258.84,259.73,257.93,259.48,509658.0
2022-02-24 14:55:00,259.45,259.66,258.17,258.91,351729.0,259.45,259.66,258.17,258.91,351729.0
2022-02-24 15:00:00,258.81,261.58,258.37,261.45,826506.0,258.81,261.58,258.37,261.45,826506.0
2022-02-24 15:05:00,261.33,262.15,260.83,261.17,851964.0,261.33,262.15,260.83,261.17,851964.0
2022-02-24 15:10:00,261.1,262.04,260.57,261.99,554445.0,261.1,262.04,260.57,261.99,554445.0
2022-02-24 15:15:00,261.88,262.33,261.08,262.27,457854.0,261.88,262.33,261.08,262.27,457854.0
2022-02-24 15:20:00,262.39,262.45,261.17,262.07,465519.0,262.39,262.45,261.17,262.07,465519.0
2022-02-24 15:25:00,262.03,263.0,261.43,261.66,643824.0,262.03,263.0,261.43,261.66,643824.0
2022-02-24 15:30:00,261.66,265.0,261.61,264.92,954102.0,261.66,265.0,261.61,264.92,954102.0
2022-02-24 15:35:00,264.93,265.61,264.36,265.2,902703.0,264.93,265.61,264.36,265.2,902703.0
2022-02-24 15:40:00,265.2,265.6,264.15,264.21,790062.0,265.2,265.6,264.15,264.21,790062.0
2022-02-24 15:45:00,264.17,264.67,263.45,264.33,782235.0,264.17,264.67,263.45,264.33,782235.0
2022-02-24 15:50:00,264.44,267.45,264.42,267.18,1206441.0,264.44,267.45,264.42,267.18,1206441.0
2022-02-24 15:55:00,267.2,267.49,266.36,266.78,1717023.0,267.2,267.49,266.36,266.78,1717023.0
2022-02-25 09:30:00,269.86,273.17,267.62,271.88,2591274.0,269.86,273.17,267.62,271.88,2591274.0
2022-02-25 09:35:00,271.96,273.08,265.04,265.04,1818183.0,271.96,273.08,265.04,265.04,1818183.0
2022-02-25 09:40:00,265.03,265.59,261.75,262.62,1655418.0,265.03,265.59,261.75,262.62,1655418.0
2022-02-25 09:45:00,262.36,266.0,262.24,265.67,1209111.0,262.36,266.0,262.24,265.67,1209111.0
2022-02-25 09:50:00,265.76,266.0,262.5,263.49,914634.0,265.76,266.0,262.5,263.49,914634.0
2022-02-25 09:55:00,263.53,264.74,260.8,261.47,1023522.0,263.53,264.74,260.8,261.47,1023522.0
2022-02-25 10:00:00,261.41,262.66,261.01,261.7,865065.0,261.41,262.66,261.01,261.7,865065.0
2022-02-25 10:05:00,261.81,264.68,261.17,263.94,965100.0,261.81,264.68,261.17,263.94,965100.0
2022-02-25 10:10:00,264.1,264.71,262.18,262.47,679611.0,264.1,264.71,262.18,262.47,679611.0
2022-02-25 10:15:00,262.58,263.6,261.67,263.48,564573.0,262.58,263.6,261.67,263.48,564573.0
2022-02-25 10:20:00,263.45,266.0,262.79,265.32,1008318.0,263.45,266.0,262.79,265.32,1008318.0
2022-02-25 10:25:00,265.29,266.11,264.54,265.23,560622.0,265.29,266.11,264.54,265.23,560622.0
2022-02-25 10:30:00,265.38,266.0,264.16,264.19,568044.0,265.38,266.0,264.16,264.19,568044.0
2022-02-25 10:35:00,264.07,264.7,262.67,263.58,486846.0,264.07,264.7,262.67,263.58,486846.0
2022-02-25 10:40:00,263.62,266.17,263.57,266.11,517248.0,263.62,266.17,263.57,266.11,517248.0
2022-02-25 10:45:00,266.12,268.42,266.0,267.92,993426.0,266.12,268.42,266.0,267.92,993426.0
2022-02-25 10:50:00,267.89,268.0,266.53,267.35,664083.0,267.89,268.0,266.53,267.35,664083.0
2022-02-25 10:55:00,267.34,267.88,265.85,266.53,552864.0,267.34,267.88,265.85,266.53,552864.0
2022-02-25 11:00:00,266.54,267.63,265.42,267.51,508167.0,266.54,267.63,265.42,267.51,508167.0
2022-02-25 11:05:00,267.59,268.25,265.73,266.64,456186.0,267.59,268.25,265.73,266.64,456186.0
2022-02-25 11:10:00,266.85,268.13,266.25,267.45,520239.0,266.85,268.13,266.25,267.45,520239.0
2022-02-25 11:15:00,267.46,268.97,266.79,268.87,465549.0,267.46,268.97,266.79,268.87,465549.0
2022-02-25 11:20:00,268.87,269.47,268.67,268.87,550518.0,268.87,269.47,268.67,268.87,550518.0
2022-02-25 11:25:00,268.8,269.16,267.67,268.51,452409.0,268.8,269.16,267.67,268.51,452409.0
2022-02-25 11:30:00,268.46,269.73,267.95,269.64,367764.0,268.46,269.73,267.95,269.64,367764.0
2022-02-25 11:35:00,269.65,270.42,268.53,268.91,722073.0,269.65,270.42,268.53,268.91,722073.0
2022-02-25 11:40:00,268.99,270.33,268.77,269.67,408291.0,268.99,270.33,268.77,269.67,408291.0
2022-02-25 11:45:00,269.67,271.22,269.6,271.16,561462.0,269.67,271.22,269.6,271.16,561462.0
2022-02-25 11:50:00,271.14,271.38,270.34,271.18,446139.0,271.14,271.38,270.34,271.18,446139.0
2022-02-25 11:55:00,271.1,271.6,270.5,271.3,440661.0,271.1,271.6,270.5,271.3,440661.0
2022-02-25 12:00:00,271.25,271.61,270.2,270.27,451518.0,271.25,271.61,270.2,270.27,451518.0
2022-02-25 12:05:00,270.31,270.63,269.22,269.26,487908.0,270.31,270.63,269.22,269.26,487908.0
2022-02-25 12:10:00,269.36,269.99,268.37,268.44,423654.0,269.36,269.99,268.37,268.44,423654.0
2022-02-25 12:15:00,268.56,269.38,268.12,269.03,340674.0,268.56,269.38,268.12,269.03,340674.0
2022-02-25 12:20:00,269.14,269.14,267.85,267.91,279486.0,269.14,269.14,267.85,267.91,279486.0
2022-02-25 12:25:00,267.9,268.66,267.7,268.53,275754.0,267.9,268.66,267.7,268.53,275754.0
2022-02-25 12:30:00,268.55,269.62,268.32,269.41,393006.0,268.55,269.62,268.32,269.41,393006.0
2022-02-25 12:35:00,269.34,269.8,268.87,269.11,345927.0,269.34,269.8,268.87,269.11,345927.0
2022-02-25 12:40:00,269.11,269.41,268.51,268.91,199089.0,269.11,269.41,268.51,268.91,199089.0
2022-02-25 12:45:00,268.81,268.99,268.21,268.26,177189.0,268.81,268.99,268.21,268.26,177189.0
2022-02-25 12:50:00,268.27,268.28,265.85,266.02,569409.0,268.27,268.28,265.85,266.02,569409.0
2022-02-25 12:55:00,265.98,266.45,265.53,266.19,374535.0,265.98,266.45,265.53,266.19,374535.0
2022-02-25 13:00:00,266.17,267.29,266.16,266.79,273942.0,266.17,267.29,266.16,266.79,273942.0
2022-02-25 13:05:00,266.76,266.93,265.52,265.86,280689.0,266.76,266.93,265.52,265.86,280689.0
2022-02-25 13:10:00,265.9,266.0,264.83,265.53,384597.0,265.9,266.0,264.83,265.53,384597.0
2022-02-25 13:15:00,265.58,266.62,264.93,266.37,270822.0,265.58,266.62,264.93,266.37,270822.0
2022-02-25 13:20:00,266.41,266.41,265.25,266.14,187464.0,266.41,266.41,265.25,266.14,187464.0
2022-02-25 13:25:00,266.31,267.4,266.31,267.09,427689.0,266.31,267.4,266.31,267.09,427689.0
2022-02-25 13:30:00,267.11,268.38,267.11,267.79,407619.0,267.11,268.38,267.11,267.79,407619.0
2022-02-25 13:35:00,267.77,268.17,266.89,267.98,255666.0,267.77,268.17,266.89,267.98,255666.0
2022-02-25 13:40:00,268.0,268.4,267.75,268.11,309984.0,268.0,268.4,267.75,268.11,309984.0
2022-02-25 13:45:00,268.24,268.42,267.21,267.5,241767.0,268.24,268.42,267.21,267.5,241767.0
2022-02-25 13:50:00,267.41,267.72,267.09,267.09,207357.0,267.41,267.72,267.09,267.09,207357.0
2022-02-25 13:55:00,267.11,267.5,265.87,267.3,440124.0,267.11,267.5,265.87,267.3,440124.0
2022-02-25 14:00:00,267.23,267.94,266.33,267.5,317415.0,267.23,267.94,266.33,267.5,317415.0
2022-02-25 14:05:00,267.46,267.83,266.62,266.67,305034.0,267.46,267.83,266.62,266.67,305034.0
2022-02-25 14:10:00,266.83,267.17,266.07,266.52,254391.0,266.83,267.17,266.07,266.52,254391.0
2022-02-25 14:15:00,266.66,267.37,266.66,267.17,227136.0,266.66,267.37,266.66,267.17,227136.0
2022-02-25 14:20:00,267.15,268.91,267.15,268.88,426216.0,267.15,268.91,267.15,268.88,426216.0
2022-02-25 14:25:00,268.7,269.13,268.37,268.63,382125.0,268.7,269.13,268.37,268.63,382125.0
2022-02-25 14:30:00,268.65,269.32,267.27,267.63,445902.0,268.65,269.32,267.27,267.63,445902.0
2022-02-25 14:35:00,267.67,268.3,267.67,267.99,159807.0,267.67,268.3,267.67,267.99,159807.0
2022-02-25 14:40:00,267.86,268.5,267.33,267.93,267858.0,267.86,268.5,267.33,267.93,267858.0
2022-02-25 14:45:00,268.0,268.33,267.61,267.8,143772.0,268.0,268.33,267.61,267.8,143772.0
2022-02-25 14:50:00,267.67,267.88,266.44,267.04,324399.0,267.67,267.88,266.44,267.04,324399.0
2022-02-25 14:55:00,267.02,268.4,266.88,267.63,245316.0,267.02,268.4,266.88,267.63,245316.0
2022-02-25 15:00:00,267.75,267.78,266.67,267.04,193374.0,267.75,267.78,266.67,267.04,193374.0
2022-02-25 15:05:00,267.09,267.28,266.42,267.05,259677.0,267.09,267.28,266.42,267.05,259677.0
2022-02-25 15:10:00,267.0,267.33,266.5,267.27,225075.0,267.0,267.33,266.5,267.27,225075.0
2022-02-25 15:15:00,267.26,268.23,267.06,268.09,329202.0,267.26,268.23,267.06,268.09,329202.0
2022-02-25 15:20:00,268.08,268.86,267.84,268.61,433986.0,268.08,268.86,267.84,268.61,433986.0
2022-02-25 15:25:00,268.58,268.83,268.04,268.12,255456.0,268.58,268.83,268.04,268.12,255456.0
2022-02-25 15:30:00,268.15,268.57,267.86,267.91,263574.0,268.15,268.57,267.86,267.91,263574.0
2022-02-25 15:35:00,267.78,268.33,267.52,268.05,276816.0,267.78,268.33,267.52,268.05,276816.0
2022-02-25 15:40:00,268.1,268.59,267.57,268.25,322848.0,268.1,268.59,267.57,268.25,322848.0
2022-02-25 15:45:00,268.27,268.84,268.0,268.47,472500.0,268.27,268.84,268.0,268.47,472500.0
2022-02-25 15:50:00,268.62,270.01,268.17,269.79,696885.0,268.62,270.01,268.17,269.79,696885.0
2022-02-25 15:55:00,269.8,270.21,269.08,269.96,1075212.0,269.8,270.21,269.08,269.96,1075212.0
2022-02-28 09:30:00,271.67,276.58,271.57,276.49,2163270.0,271.67,276.58,271.57,276.49,2163270.0
2022-02-28 09:35:00,276.39,277.33,272.38,272.5,1281267.0,276.39,277.33,272.38,272.5,1281267.0
2022-02-28 09:40:00,272.43,275.53,272.12,272.9,1229769.0,272.43,275.53,272.12,272.9,1229769.0
2022-02-28 09:45:00,273.17,277.07,272.74,276.33,1126158.0,273.17,277.07,272.74,276.33,1126158.0
2022-02-28 09:50:00,276.43,279.33,275.1,279.12,1287528.0,276.43,279.33,275.1,279.12,1287528.0
2022-02-28 09:55:00,279.18,281.37,278.81,280.99,1355130.0,279.18,281.37,278.81,280.99,1355130.0
2022-02-28 10:00:00,280.91,281.94,279.5,280.15,1085130.0,280.91,281.94,279.5,280.15,1085130.0
2022-02-28 10:05:00,280.3,281.22,279.01,279.66,901896.0,280.3,281.22,279.01,279.66,901896.0
2022-02-28 10:10:00,279.56,280.23,278.53,279.82,671667.0,279.56,280.23,278.53,279.82,671667.0
2022-02-28 10:15:00,279.71,280.75,279.03,280.16,739269.0,279.71,280.75,279.03,280.16,739269.0
2022-02-28 10:20:00,280.29,282.87,280.19,282.66,1110147.0,280.29,282.87,280.19,282.66,1110147.0
2022-02-28 10:25:00,282.56,284.67,281.93,284.01,1042260.0,282.56,284.67,281.93,284.01,1042260.0
2022-02-28 10:30:00,284.0,286.19,283.84,284.87,1247079.0,284.0,286.19,283.84,284.87,1247079.0
2022-02-28 10:35:00,284.96,287.26,284.96,286.96,1149558.0,284.96,287.26,284.96,286.96,1149558.0
2022-02-28 10:40:00,287.1,287.95,286.25,286.86,1048680.0,287.1,287.95,286.25,286.86,1048680.0
2022-02-28 10:45:00,286.8,287.67,285.76,286.11,820119.0,286.8,287.67,285.76,286.11,820119.0
2022-02-28 10:50:00,286.14,289.58,286.0,288.49,1325523.0,286.14,289.58,286.0,288.49,1325523.0
2022-02-28 10:55:00,288.54,289.25,287.77,288.42,713442.0,288.54,289.25,287.77,288.42,713442.0
2022-02-28 11:00:00,288.33,289.46,287.44,288.91,782955.0,288.33,289.46,287.44,288.91,782955.0
2022-02-28 11:05:00,288.83,288.9,287.42,288.11,560754.0,288.83,288.9,287.42,288.11,560754.0
2022-02-28 11:10:00,288.19,288.95,286.85,286.86,756042.0,288.19,288.95,286.85,286.86,756042.0
2022-02-28 11:15:00,286.88,288.89,286.84,288.19,784887.0,286.88,288.89,286.84,288.19,784887.0
2022-02-28 11:20:00,288.16,290.18,288.1,289.83,1062240.0,288.16,290.18,288.1,289.83,1062240.0
2022-02-28 11:25:00,289.83,290.4,288.95,289.48,676053.0,289.83,290.4,288.95,289.48,676053.0
2022-02-28 11:30:00,289.51,291.25,289.41,290.56,643020.0,289.51,291.25,289.41,290.56,643020.0
2022-02-28 11:35:00,290.67,291.3,290.33,290.6,497553.0,290.67,291.3,290.33,290.6,497553.0
2022-02-28 11:40:00,290.78,292.08,290.44,291.47,768183.0,290.78,292.08,290.44,291.47,768183.0
2022-02-28 11:45:00,291.49,292.0,290.33,290.8,890523.0,291.49,292.0,290.33,290.8,890523.0
2022-02-28 11:50:00,290.87,291.18,290.53,290.82,353688.0,290.87,291.18,290.53,290.82,353688.0
2022-02-28 11:55:00,290.88,292.29,290.88,291.37,606165.0,290.88,292.29,290.88,291.37,606165.0
2022-02-28 12:00:00,291.37,291.79,290.5,290.77,415005.0,291.37,291.79,290.5,290.77,415005.0
2022-02-28 12:05:00,290.86,290.92,288.9,289.01,894561.0,290.86,290.92,288.9,289.01,894561.0
2022-02-28 12:10:00,289.11,289.32,287.09,287.58,849261.0,289.11,289.32,287.09,287.58,849261.0
2022-02-28 12:15:00,287.56,288.81,287.43,288.72,689835.0,287.56,288.81,287.43,288.72,689835.0
2022-02-28 12:20:00,288.73,289.08,287.28,287.42,621918.0,288.73,289.08,287.28,287.42,621918.0
2022-02-28 12:25:00,287.51,288.33,287.3,288.33,359892.0,287.51,288.33,287.3,288.33,359892.0
2022-02-28 12:30:00,288.31,288.94,287.43,288.0,362847.0,288.31,288.94,287.43,288.0,362847.0
2022-02-28 12:35:00,288.17,288.67,286.33,286.33,507345.0,288.17,288.67,286.33,286.33,507345.0
2022-02-28 12:40:00,286.39,287.0,285.45,285.5,699060.0,286.39,287.0,285.45,285.5,699060.0
2022-02-28 12:45:00,285.52,286.07,284.18,285.86,861477.0,285.52,286.07,284.18,285.86,861477.0
2022-02-28 12:50:00,285.78,286.29,284.9,285.45,603522.0,285.78,286.29,284.9,285.45,603522.0
2022-02-28 12:55:00,285.46,288.17,285.15,287.84,619353.0,285.46,288.17,285.15,287.84,619353.0
2022-02-28 13:00:00,287.77,288.83,287.5,288.5,656847.0,287.77,288.83,287.5,288.5,656847.0
2022-02-28 13:05:00,288.42,289.82,288.04,289.79,621537.0,288.42,289.82,288.04,289.79,621537.0
2022-02-28 13:10:00,289.74,290.47,289.26,289.43,596346.0,289.74,290.47,289.26,289.43,596346.0
2022-02-28 13:15:00,289.56,289.67,287.53,287.78,604245.0,289.56,289.67,287.53,287.78,604245.0
2022-02-28 13:20:00,287.77,288.18,287.0,287.68,354762.0,287.77,288.18,287.0,287.68,354762.0
2022-02-28 13:25:00,287.6,289.57,287.6,289.3,540012.0,287.6,289.57,287.6,289.3,540012.0
2022-02-28 13:30:00,289.26,290.0,288.77,289.18,373986.0,289.26,290.0,288.77,289.18,373986.0
2022-02-28 13:35:00,289.25,289.67,288.33,289.48,314958.0,289.25,289.67,288.33,289.48,314958.0
2022-02-28 13:40:00,289.57,289.92,288.64,289.01,321897.0,289.57,289.92,288.64,289.01,321897.0
2022-02-28 13:45:00,288.97,289.17,287.94,289.1,364662.0,288.97,289.17,287.94,289.1,364662.0
2022-02-28 13:50:00,289.17,290.33,289.17,289.28,432798.0,289.17,290.33,289.17,289.28,432798.0
2022-02-28 13:55:00,289.38,290.0,288.71,289.58,240636.0,289.38,290.0,288.71,289.58,240636.0
2022-02-28 14:00:00,289.46,289.46,286.86,287.14,439044.0,289.46,289.46,286.86,287.14,439044.0
2022-02-28 14:05:00,286.99,287.64,285.72,285.86,627594.0,286.99,287.64,285.72,285.86,627594.0
2022-02-28 14:10:00,285.93,286.75,285.57,286.37,512604.0,285.93,286.75,285.57,286.37,512604.0
2022-02-28 14:15:00,286.37,287.27,285.87,286.94,335577.0,286.37,287.27,285.87,286.94,335577.0
2022-02-28 14:20:00,286.89,286.89,285.1,285.16,277155.0,286.89,286.89,285.1,285.16,277155.0
2022-02-28 14:25:00,285.19,286.2,285.09,285.83,236202.0,285.19,286.2,285.09,285.83,236202.0
2022-02-28 14:30:00,285.98,286.1,284.4,284.48,325386.0,285.98,286.1,284.4,284.48,325386.0
2022-02-28 14:35:00,284.58,285.72,284.08,284.52,405012.0,284.58,285.72,284.08,284.52,405012.0
2022-02-28 14:40:00,284.57,286.94,284.53,286.12,457254.0,284.57,286.94,284.53,286.12,457254.0
2022-02-28 14:45:00,286.23,286.63,285.55,286.28,316917.0,286.23,286.63,285.55,286.28,316917.0
2022-02-28 14:50:00,286.19,286.46,285.74,286.05,214149.0,286.19,286.46,285.74,286.05,214149.0
2022-02-28 14:55:00,286.05,287.57,286.0,287.33,459849.0,286.05,287.57,286.0,287.33,459849.0
2022-02-28 15:00:00,287.21,287.83,286.83,287.08,319011.0,287.21,287.83,286.83,287.08,319011.0
2022-02-28 15:05:00,287.19,287.33,285.53,287.0,366507.0,287.19,287.33,285.53,287.0,366507.0
2022-02-28 15:10:00,286.9,287.09,285.76,286.11,274503.0,286.9,287.09,285.76,286.11,274503.0
2022-02-28 15:15:00,286.15,287.5,285.5,287.35,419496.0,286.15,287.5,285.5,287.35,419496.0
2022-02-28 15:20:00,287.23,288.98,287.23,288.15,629055.0,287.23,288.98,287.23,288.15,629055.0
2022-02-28 15:25:00,288.06,288.67,287.57,287.86,320721.0,288.06,288.67,287.57,287.86,320721.0
2022-02-28 15:30:00,287.8,287.8,286.83,286.98,346212.0,287.8,287.8,286.83,286.98,346212.0
2022-02-28 15:35:00,286.9,286.9,285.2,285.61,527487.0,286.9,286.9,285.2,285.61,527487.0
2022-02-28 15:40:00,285.6,287.0,285.37,286.79,389943.0,285.6,287.0,285.37,286.79,389943.0
2022-02-28 15:45:00,286.67,288.2,286.67,287.91,731427.0,286.67,288.2,286.67,287.91,731427.0
2022-02-28 15:50:00,288.02,289.39,287.33,289.29,991986.0,288.02,289.39,287.33,289.29,991986.0
2022-02-28 15:55:00,289.27,290.67,288.4,290.38,1662537.0,289.27,290.67,288.4,290.38,1662537.0
2022-03-01 09:30:00,289.96,292.22,286.37,287.91,2317458.0,289.96,292.22,286.37,287.91,2317458.0
2022-03-01 09:35:00,287.91,291.78,287.8,291.2,1235484.0,287.91,291.78,287.8,291.2,1235484.0
2022-03-01 09:40:00,291.2,291.32,287.06,287.69,918681.0,291.2,291.32,287.06,287.69,918681.0
2022-03-01 09:45:00,287.83,288.77,286.4,288.67,788424.0,287.83,288.77,286.4,288.67,788424.0
2022-03-01 09:50:00,288.83,289.28,285.77,287.19,1061031.0,288.83,289.28,285.77,287.19,1061031.0
2022-03-01 09:55:00,287.33,287.93,286.33,287.11,654609.0,287.33,287.93,286.33,287.11,654609.0
2022-03-01 10:00:00,287.3,289.0,285.56,286.42,946851.0,287.3,289.0,285.56,286.42,946851.0
2022-03-01 10:05:00,286.28,288.0,285.92,287.25,575922.0,286.28,288.0,285.92,287.25,575922.0
2022-03-01 10:10:00,286.83,287.5,285.83,287.05,439341.0,286.83,287.5,285.83,287.05,439341.0
2022-03-01 10:15:00,287.3,291.52,286.96,291.06,1141203.0,287.3,291.52,286.96,291.06,1141203.0
2022-03-01 10:20:00,291.12,295.47,291.12,295.14,1823388.0,291.12,295.47,291.12,295.14,1823388.0
2022-03-01 10:25:00,295.22,296.0,293.35,294.38,1402707.0,295.22,296.0,293.35,294.38,1402707.0
2022-03-01 10:30:00,294.55,296.63,294.0,294.2,1064391.0,294.55,296.63,294.0,294.2,1064391.0
2022-03-01 10:35:00,294.33,295.47,293.5,294.34,743871.0,294.33,295.47,293.5,294.34,743871.0
2022-03-01 10:40:00,294.25,294.33,291.07,291.23,1020762.0,294.25,294.33,291.07,291.23,1020762.0
2022-03-01 10:45:00,291.14,292.78,291.01,291.98,649149.0,291.14,292.78,291.01,291.98,649149.0
2022-03-01 10:50:00,292.16,292.81,291.06,291.44,659466.0,292.16,292.81,291.06,291.44,659466.0
2022-03-01 10:55:00,291.52,291.67,289.44,290.3,828411.0,291.52,291.67,289.44,290.3,828411.0
2022-03-01 11:00:00,290.05,290.67,289.08,290.27,664338.0,290.05,290.67,289.08,290.27,664338.0
2022-03-01 11:05:00,290.16,291.57,290.05,290.65,583341.0,290.16,291.57,290.05,290.65,583341.0
2022-03-01 11:10:00,290.91,291.46,290.16,291.26,409128.0,290.91,291.46,290.16,291.26,409128.0
2022-03-01 11:15:00,291.24,291.45,289.61,289.86,362586.0,291.24,291.45,289.61,289.86,362586.0
2022-03-01 11:20:00,289.77,290.77,289.17,290.29,304971.0,289.77,290.77,289.17,290.29,304971.0
2022-03-01 11:25:00,290.4,290.66,288.77,289.17,295299.0,290.4,290.66,288.77,289.17,295299.0
2022-03-01 11:30:00,289.09,289.09,286.91,287.33,619335.0,289.09,289.09,286.91,287.33,619335.0
2022-03-01 11:35:00,287.36,287.78,286.8,287.6,416952.0,287.36,287.78,286.8,287.6,416952.0
2022-03-01 11:40:00,287.65,288.08,287.09,287.92,361806.0,287.65,288.08,287.09,287.92,361806.0
2022-03-01 11:45:00,287.94,288.07,286.58,287.79,473532.0,287.94,288.07,286.58,287.79,473532.0
2022-03-01 11:50:00,287.79,288.07,287.01,287.71,372963.0,287.79,288.07,287.01,287.71,372963.0
2022-03-01 11:55:00,287.76,287.76,286.58,287.08,406347.0,287.76,287.76,286.58,287.08,406347.0
2022-03-01 12:00:00,287.19,287.4,286.0,287.12,478695.0,287.19,287.4,286.0,287.12,478695.0
2022-03-01 12:05:00,287.12,287.76,286.12,286.16,344829.0,287.12,287.76,286.12,286.16,344829.0
2022-03-01 12:10:00,286.06,287.25,285.88,287.12,473682.0,286.06,287.25,285.88,287.12,473682.0
2022-03-01 12:15:00,287.01,289.15,286.53,288.53,696363.0,287.01,289.15,286.53,288.53,696363.0
2022-03-01 12:20:00,288.62,288.92,287.88,288.84,470763.0,288.62,288.92,287.88,288.84,470763.0
2022-03-01 12:25:00,288.83,289.07,288.08,288.7,367566.0,288.83,289.07,288.08,288.7,367566.0
2022-03-01 12:30:00,288.64,288.65,287.0,287.71,527778.0,288.64,288.65,287.0,287.71,527778.0
2022-03-01 12:35:00,287.67,287.9,287.17,287.73,209457.0,287.67,287.9,287.17,287.73,209457.0
2022-03-01 12:40:00,287.83,288.57,287.5,288.4,255048.0,287.83,288.57,287.5,288.4,255048.0
2022-03-01 12:45:00,288.3,289.63,288.16,289.28,444843.0,288.3,289.63,288.16,289.28,444843.0
2022-03-01 12:50:00,289.26,289.83,289.19,289.69,332238.0,289.26,289.83,289.19,289.69,332238.0
2022-03-01 12:55:00,289.67,290.51,288.84,290.33,423027.0,289.67,290.51,288.84,290.33,423027.0
2022-03-01 13:00:00,290.31,291.32,289.84,290.38,467436.0,290.31,291.32,289.84,290.38,467436.0
2022-03-01 13:05:00,290.33,290.52,288.87,289.17,384147.0,290.33,290.52,288.87,289.17,384147.0
2022-03-01 13:10:00,289.31,289.46,288.47,288.74,219606.0,289.31,289.46,288.47,288.74,219606.0
2022-03-01 13:15:00,288.67,288.95,288.14,288.5,218964.0,288.67,288.95,288.14,288.5,218964.0
2022-03-01 13:20:00,288.56,289.45,288.29,288.3,275349.0,288.56,289.45,288.29,288.3,275349.0
2022-03-01 13:25:00,288.32,288.32,287.0,287.17,379623.0,288.32,288.32,287.0,287.17,379623.0
2022-03-01 13:30:00,287.21,288.49,287.08,287.93,192930.0,287.21,288.49,287.08,287.93,192930.0
2022-03-01 13:35:00,287.68,288.53,287.5,287.9,219807.0,287.68,288.53,287.5,287.9,219807.0
2022-03-01 13:40:00,287.78,288.04,286.29,286.94,315213.0,287.78,288.04,286.29,286.94,315213.0
2022-03-01 13:45:00,286.86,287.6,286.25,286.6,215322.0,286.86,287.6,286.25,286.6,215322.0
2022-03-01 13:50:00,286.57,287.98,286.37,287.6,250965.0,286.57,287.98,286.37,287.6,250965.0
2022-03-01 13:55:00,287.5,288.47,287.33,288.41,245982.0,287.5,288.47,287.33,288.41,245982.0
2022-03-01 14:00:00,288.46,289.16,287.59,288.33,336363.0,288.46,289.16,287.59,288.33,336363.0
2022-03-01 14:05:00,288.21,288.53,287.7,287.71,150219.0,288.21,288.53,287.7,287.71,150219.0
2022-03-01 14:10:00,287.86,288.13,287.01,287.35,239805.0,287.86,288.13,287.01,287.35,239805.0
2022-03-01 14:15:00,287.35,288.5,286.85,288.41,268062.0,287.35,288.5,286.85,288.41,268062.0
2022-03-01 14:20:00,288.44,289.33,287.82,288.88,362079.0,288.44,289.33,287.82,288.88,362079.0
2022-03-01 14:25:00,288.96,289.29,288.2,288.68,235227.0,288.96,289.29,288.2,288.68,235227.0
2022-03-01 14:30:00,288.57,288.8,287.45,287.78,335223.0,288.57,288.8,287.45,287.78,335223.0
2022-03-01 14:35:00,287.88,288.87,287.67,288.73,316560.0,287.88,288.87,287.67,288.73,316560.0
2022-03-01 14:40:00,288.57,290.06,288.57,289.47,535674.0,288.57,290.06,288.57,289.47,535674.0
2022-03-01 14:45:00,289.48,289.63,288.04,288.43,320046.0,289.48,289.63,288.04,288.43,320046.0
2022-03-01 14:50:00,288.51,288.71,287.8,287.99,203727.0,288.51,288.71,287.8,287.99,203727.0
2022-03-01 14:55:00,288.08,288.56,287.6,288.05,231948.0,288.08,288.56,287.6,288.05,231948.0
2022-03-01 15:00:00,288.05,289.61,287.75,289.61,407262.0,288.05,289.61,287.75,289.61,407262.0
2022-03-01 15:05:00,289.67,290.75,289.25,290.12,683313.0,289.67,290.75,289.25,290.12,683313.0
2022-03-01 15:10:00,290.22,290.33,289.14,289.18,347910.0,290.22,290.33,289.14,289.18,347910.0
2022-03-01 15:15:00,289.25,289.78,288.63,288.92,270432.0,289.25,289.78,288.63,288.92,270432.0
2022-03-01 15:20:00,288.93,289.25,288.45,288.81,244059.0,288.93,289.25,288.45,288.81,244059.0
2022-03-01 15:25:00,288.86,288.95,287.84,287.89,309828.0,288.86,288.95,287.84,287.89,309828.0
2022-03-01 15:30:00,287.92,288.09,287.11,287.68,461682.0,287.92,288.09,287.11,287.68,461682.0
2022-03-01 15:35:00,287.42,288.1,287.04,287.74,251292.0,287.42,288.1,287.04,287.74,251292.0
2022-03-01 15:40:00,287.7,288.1,286.23,286.3,427347.0,287.7,288.1,286.23,286.3,427347.0
2022-03-01 15:45:00,286.5,286.5,284.92,284.94,687126.0,286.5,286.5,284.92,284.94,687126.0
2022-03-01 15:50:00,284.67,287.08,284.59,286.64,712350.0,284.67,287.08,284.59,286.64,712350.0
2022-03-01 15:55:00,286.56,288.33,286.51,288.16,1021590.0,286.56,288.33,286.51,288.16,1021590.0
2022-03-02 09:30:00,290.67,293.3,289.43,291.2,1500240.0,290.67,293.3,289.43,291.2,1500240.0
2022-03-02 09:35:00,291.24,292.0,289.74,290.58,795954.0,291.24,292.0,289.74,290.58,795954.0
2022-03-02 09:40:00,290.53,292.81,289.51,292.11,1044942.0,290.53,292.81,289.51,292.11,1044942.0
2022-03-02 09:45:00,292.11,295.49,291.03,293.48,1243053.0,292.11,295.49,291.03,293.48,1243053.0
2022-03-02 09:50:00,293.49,294.17,292.82,293.6,756204.0,293.49,294.17,292.82,293.6,756204.0
2022-03-02 09:55:00,293.66,294.33,291.09,291.13,711933.0,293.66,294.33,291.09,291.13,711933.0
2022-03-02 10:00:00,291.09,291.67,290.17,290.36,616980.0,291.09,291.67,290.17,290.36,616980.0
2022-03-02 10:05:00,290.37,290.65,286.29,287.47,1042989.0,290.37,290.65,286.29,287.47,1042989.0
2022-03-02 10:10:00,287.59,287.64,285.52,285.52,751614.0,287.59,287.64,285.52,285.52,751614.0
2022-03-02 10:15:00,285.67,286.94,285.36,286.17,566106.0,285.67,286.94,285.36,286.17,566106.0
2022-03-02 10:20:00,286.18,287.29,283.92,284.12,822024.0,286.18,287.29,283.92,284.12,822024.0
2022-03-02 10:25:00,284.28,287.66,282.38,286.58,1412793.0,284.28,287.66,282.38,286.58,1412793.0
2022-03-02 10:30:00,286.18,287.76,284.43,284.7,1040520.0,286.18,287.76,284.43,284.7,1040520.0
2022-03-02 10:35:00,284.74,286.97,284.54,286.23,602100.0,284.74,286.97,284.54,286.23,602100.0
2022-03-02 10:40:00,286.08,286.57,284.26,284.77,474675.0,286.08,286.57,284.26,284.77,474675.0
2022-03-02 10:45:00,284.86,285.08,282.72,284.2,577629.0,284.86,285.08,282.72,284.2,577629.0
2022-03-02 10:50:00,284.33,284.84,281.42,281.99,599337.0,284.33,284.84,281.42,281.99,599337.0
2022-03-02 10:55:00,281.99,283.67,281.73,282.97,500052.0,281.99,283.67,281.73,282.97,500052.0
2022-03-02 11:00:00,282.87,285.74,281.67,285.29,736434.0,282.87,285.74,281.67,285.29,736434.0
2022-03-02 11:05:00,285.41,285.78,284.17,285.0,611850.0,285.41,285.78,284.17,285.0,611850.0
2022-03-02 11:10:00,285.53,286.1,284.34,285.21,378591.0,285.53,286.1,284.34,285.21,378591.0
2022-03-02 11:15:00,285.16,286.99,284.84,285.99,607758.0,285.16,286.99,284.84,285.99,607758.0
2022-03-02 11:20:00,286.0,286.11,284.51,285.28,326373.0,286.0,286.11,284.51,285.28,326373.0
2022-03-02 11:25:00,285.33,286.76,285.0,285.65,404634.0,285.33,286.76,285.0,285.65,404634.0
2022-03-02 11:30:00,285.74,287.33,285.64,286.47,557649.0,285.74,287.33,285.64,286.47,557649.0
2022-03-02 11:35:00,286.38,286.76,285.5,285.8,261642.0,286.38,286.76,285.5,285.8,261642.0
2022-03-02 11:40:00,285.75,286.27,284.47,284.66,291921.0,285.75,286.27,284.47,284.66,291921.0
2022-03-02 11:45:00,284.68,285.43,284.47,284.68,207003.0,284.68,285.43,284.47,284.68,207003.0
2022-03-02 11:50:00,284.67,284.73,283.56,283.61,262167.0,284.67,284.73,283.56,283.61,262167.0
2022-03-02 11:55:00,283.7,284.2,283.34,283.59,249126.0,283.7,284.2,283.34,283.59,249126.0
2022-03-02 12:00:00,283.49,284.67,283.34,284.1,266988.0,283.49,284.67,283.34,284.1,266988.0
2022-03-02 12:05:00,284.09,284.33,283.42,284.24,211872.0,284.09,284.33,283.42,284.24,211872.0
2022-03-02 12:10:00,284.25,285.16,284.0,284.84,337479.0,284.25,285.16,284.0,284.84,337479.0
2022-03-02 12:15:00,284.96,284.97,284.0,284.26,158769.0,284.96,284.97,284.0,284.26,158769.0
2022-03-02 12:20:00,284.3,284.5,283.06,283.1,217605.0,284.3,284.5,283.06,283.1,217605.0
2022-03-02 12:25:00,283.21,283.33,282.58,283.01,280371.0,283.21,283.33,282.58,283.01,280371.0
2022-03-02 12:30:00,283.1,283.32,282.6,283.04,247929.0,283.1,283.32,282.6,283.04,247929.0
2022-03-02 12:35:00,283.0,283.15,282.15,282.67,233994.0,283.0,283.15,282.15,282.67,233994.0
2022-03-02 12:40:00,282.7,283.86,282.3,283.58,317676.0,282.7,283.86,282.3,283.58,317676.0
2022-03-02 12:45:00,283.69,284.66,283.58,284.07,282714.0,283.69,284.66,283.58,284.07,282714.0
2022-03-02 12:50:00,284.06,284.15,283.19,283.94,188427.0,284.06,284.15,283.19,283.94,188427.0
2022-03-02 12:55:00,283.81,284.45,283.5,284.27,155769.0,283.81,284.45,283.5,284.27,155769.0
2022-03-02 13:00:00,284.33,286.33,284.27,286.32,464067.0,284.33,286.33,284.27,286.32,464067.0
2022-03-02 13:05:00,286.24,288.54,286.19,288.41,813663.0,286.24,288.54,286.19,288.41,813663.0
2022-03-02 13:10:00,288.41,288.99,287.81,288.32,611097.0,288.41,288.99,287.81,288.32,611097.0
2022-03-02 13:15:00,288.31,288.67,287.35,287.82,380916.0,288.31,288.67,287.35,287.82,380916.0
2022-03-02 13:20:00,287.75,288.39,287.54,287.86,289674.0,287.75,288.39,287.54,287.86,289674.0
2022-03-02 13:25:00,287.8,288.37,287.57,287.91,277029.0,287.8,288.37,287.57,287.91,277029.0
2022-03-02 13:30:00,288.0,289.62,287.9,288.97,539115.0,288.0,289.62,287.9,288.97,539115.0
2022-03-02 13:35:00,288.98,288.98,288.08,288.67,254508.0,288.98,288.98,288.08,288.67,254508.0
2022-03-02 13:40:00,288.54,288.64,287.51,287.84,324417.0,288.54,288.64,287.51,287.84,324417.0
2022-03-02 13:45:00,287.9,287.91,286.76,287.04,301386.0,287.9,287.91,286.76,287.04,301386.0
2022-03-02 13:50:00,287.01,288.62,286.93,288.48,314880.0,287.01,288.62,286.93,288.48,314880.0
2022-03-02 13:55:00,288.45,289.33,288.27,288.97,411006.0,288.45,289.33,288.27,288.97,411006.0
2022-03-02 14:00:00,289.08,290.25,288.86,289.88,516261.0,289.08,290.25,288.86,289.88,516261.0
2022-03-02 14:05:00,289.92,290.33,289.53,289.92,325410.0,289.92,290.33,289.53,289.92,325410.0
2022-03-02 14:10:00,289.98,290.83,289.6,290.65,374493.0,289.98,290.83,289.6,290.65,374493.0
2022-03-02 14:15:00,290.69,291.58,290.07,291.34,509709.0,290.69,291.58,290.07,291.34,509709.0
2022-03-02 14:20:00,291.33,291.63,289.28,289.7,484686.0,291.33,291.63,289.28,289.7,484686.0
2022-03-02 14:25:00,289.73,289.87,288.87,289.83,294207.0,289.73,289.87,288.87,289.83,294207.0
2022-03-02 14:30:00,289.85,290.53,289.1,289.5,325431.0,289.85,290.53,289.1,289.5,325431.0
2022-03-02 14:35:00,289.5,290.33,289.36,289.67,244092.0,289.5,290.33,289.36,289.67,244092.0
2022-03-02 14:40:00,289.83,290.79,289.82,290.74,259434.0,289.83,290.79,289.82,290.74,259434.0
2022-03-02 14:45:00,290.64,291.27,290.12,290.66,337821.0,290.64,291.27,290.12,290.66,337821.0
2022-03-02 14:50:00,290.61,291.06,289.64,289.79,312222.0,290.61,291.06,289.64,289.79,312222.0
2022-03-02 14:55:00,289.7,290.37,289.7,290.14,198921.0,289.7,290.37,289.7,290.14,198921.0
2022-03-02 15:00:00,290.0,292.25,289.94,291.75,544860.0,290.0,292.25,289.94,291.75,544860.0
2022-03-02 15:05:00,291.69,291.98,291.35,291.5,382452.0,291.69,291.98,291.35,291.5,382452.0
2022-03-02 15:10:00,291.5,291.82,290.56,290.78,289701.0,291.5,291.82,290.56,290.78,289701.0
2022-03-02 15:15:00,290.86,291.5,290.47,291.27,352986.0,290.86,291.5,290.47,291.27,352986.0
2022-03-02 15:20:00,291.16,291.67,290.77,291.25,251784.0,291.16,291.67,290.77,291.25,251784.0
2022-03-02 15:25:00,291.32,292.12,291.13,291.74,395571.0,291.32,292.12,291.13,291.74,395571.0
2022-03-02 15:30:00,291.8,293.0,291.8,292.91,637461.0,291.8,293.0,291.8,292.91,637461.0
2022-03-02 15:35:00,292.96,294.0,292.8,293.05,875544.0,292.96,294.0,292.8,293.05,875544.0
2022-03-02 15:40:00,293.08,293.88,292.82,293.73,514194.0,293.08,293.88,292.82,293.73,514194.0
2022-03-02 15:45:00,293.76,294.5,293.68,293.99,696198.0,293.76,294.5,293.68,293.99,696198.0
2022-03-02 15:50:00,293.97,294.51,292.83,293.7,883311.0,293.97,294.51,292.83,293.7,883311.0
2022-03-02 15:55:00,293.71,293.95,293.1,293.3,1014102.0,293.71,293.95,293.1,293.3,1014102.0
2022-03-03 09:30:00,292.92,295.11,291.42,295.06,1254423.0,292.92,295.11,291.42,295.06,1254423.0
2022-03-03 09:35:00,295.01,295.48,292.09,293.1,698790.0,295.01,295.48,292.09,293.1,698790.0
2022-03-03 09:40:00,292.96,293.61,290.41,290.83,718065.0,292.96,293.61,290.41,290.83,718065.0
2022-03-03 09:45:00,290.81,292.46,288.19,288.62,862929.0,290.81,292.46,288.19,288.62,862929.0
2022-03-03 09:50:00,288.55,289.42,287.88,288.34,662970.0,288.55,289.42,287.88,288.34,662970.0
2022-03-03 09:55:00,288.2,290.15,287.93,289.63,539406.0,288.2,290.15,287.93,289.63,539406.0
2022-03-03 10:00:00,289.5,290.62,288.77,289.77,414867.0,289.5,290.62,288.77,289.77,414867.0
2022-03-03 10:05:00,289.67,289.83,287.78,288.17,490881.0,289.67,289.83,287.78,288.17,490881.0
2022-03-03 10:10:00,288.21,289.5,287.34,288.47,529605.0,288.21,289.5,287.34,288.47,529605.0
2022-03-03 10:15:00,288.48,288.49,286.87,287.34,584163.0,288.48,288.49,286.87,287.34,584163.0
2022-03-03 10:20:00,287.39,288.85,286.87,288.47,505497.0,287.39,288.85,286.87,288.47,505497.0
2022-03-03 10:25:00,288.43,288.55,287.07,287.67,357021.0,288.43,288.55,287.07,287.67,357021.0
2022-03-03 10:30:00,287.58,288.79,287.06,287.54,350283.0,287.58,288.79,287.06,287.54,350283.0
2022-03-03 10:35:00,287.39,288.13,286.03,286.33,579510.0,287.39,288.13,286.03,286.33,579510.0
2022-03-03 10:40:00,286.27,287.11,285.2,285.2,581385.0,286.27,287.11,285.2,285.2,581385.0
2022-03-03 10:45:00,285.33,286.13,285.33,286.06,339399.0,285.33,286.13,285.33,286.06,339399.0
2022-03-03 10:50:00,286.01,286.15,284.74,284.81,337890.0,286.01,286.15,284.74,284.81,337890.0
2022-03-03 10:55:00,284.76,285.17,283.73,283.77,515394.0,284.76,285.17,283.73,283.77,515394.0
2022-03-03 11:00:00,283.77,284.72,283.63,284.53,508122.0,283.77,284.72,283.63,284.53,508122.0
2022-03-03 11:05:00,284.52,284.72,283.56,284.46,446913.0,284.52,284.72,283.56,284.46,446913.0
2022-03-03 11:10:00,284.46,284.68,283.42,283.55,368442.0,284.46,284.68,283.42,283.55,368442.0
2022-03-03 11:15:00,283.53,284.3,282.79,283.9,547896.0,283.53,284.3,282.79,283.9,547896.0
2022-03-03 11:20:00,283.99,285.83,283.6,285.65,764394.0,283.99,285.83,283.6,285.65,764394.0
2022-03-03 11:25:00,285.72,286.23,285.18,285.48,449619.0,285.72,286.23,285.18,285.48,449619.0
2022-03-03 11:30:00,285.4,285.66,284.91,285.17,238101.0,285.4,285.66,284.91,285.17,238101.0
2022-03-03 11:35:00,285.24,285.65,284.76,285.48,224595.0,285.24,285.65,284.76,285.48,224595.0
2022-03-03 11:40:00,285.58,287.33,285.28,286.88,470139.0,285.58,287.33,285.28,286.88,470139.0
2022-03-03 11:45:00,286.82,286.84,285.53,285.62,209811.0,286.82,286.84,285.53,285.62,209811.0
2022-03-03 11:50:00,285.63,285.84,284.84,285.4,233139.0,285.63,285.84,284.84,285.4,233139.0
2022-03-03 11:55:00,285.37,286.89,284.5,286.36,358587.0,285.37,286.89,284.5,286.36,358587.0
2022-03-03 12:00:00,286.41,286.86,285.62,285.94,211401.0,286.41,286.86,285.62,285.94,211401.0
2022-03-03 12:05:00,285.83,286.17,285.17,286.15,136914.0,285.83,286.17,285.17,286.15,136914.0
2022-03-03 12:10:00,286.24,287.22,285.92,286.5,320658.0,286.24,287.22,285.92,286.5,320658.0
2022-03-03 12:15:00,286.59,286.59,286.04,286.18,141393.0,286.59,286.59,286.04,286.18,141393.0
2022-03-03 12:20:00,286.18,286.27,284.87,284.92,238005.0,286.18,286.27,284.87,284.92,238005.0
2022-03-03 12:25:00,284.88,285.34,283.89,284.17,295674.0,284.88,285.34,283.89,284.17,295674.0
2022-03-03 12:30:00,284.24,287.41,283.84,287.16,583668.0,284.24,287.41,283.84,287.16,583668.0
2022-03-03 12:35:00,287.03,288.2,285.81,286.18,687981.0,287.03,288.2,285.81,286.18,687981.0
2022-03-03 12:40:00,286.13,286.47,285.45,286.19,210096.0,286.13,286.47,285.45,286.19,210096.0
2022-03-03 12:45:00,286.31,286.32,284.87,285.1,244986.0,286.31,286.32,284.87,285.1,244986.0
2022-03-03 12:50:00,285.0,285.58,284.67,285.17,188019.0,285.0,285.58,284.67,285.17,188019.0
2022-03-03 12:55:00,285.03,285.93,284.88,285.5,170565.0,285.03,285.93,284.88,285.5,170565.0
2022-03-03 13:00:00,285.31,285.78,284.79,285.43,195345.0,285.31,285.78,284.79,285.43,195345.0
2022-03-03 13:05:00,285.42,286.27,285.07,285.42,169689.0,285.42,286.27,285.07,285.42,169689.0
2022-03-03 13:10:00,285.35,286.22,284.94,286.12,211371.0,285.35,286.22,284.94,286.12,211371.0
2022-03-03 13:15:00,285.83,287.33,285.83,286.51,381441.0,285.83,287.33,285.83,286.51,381441.0
2022-03-03 13:20:00,286.34,287.06,285.64,286.09,243108.0,286.34,287.06,285.64,286.09,243108.0
2022-03-03 13:25:00,286.09,286.23,285.31,285.73,147996.0,286.09,286.23,285.31,285.73,147996.0
2022-03-03 13:30:00,285.68,285.68,284.25,284.58,289686.0,285.68,285.68,284.25,284.58,289686.0
2022-03-03 13:35:00,284.5,284.79,284.23,284.37,187407.0,284.5,284.79,284.23,284.37,187407.0
2022-03-03 13:40:00,284.44,284.54,283.77,284.11,207549.0,284.44,284.54,283.77,284.11,207549.0
2022-03-03 13:45:00,284.08,284.66,283.53,284.38,271263.0,284.08,284.66,283.53,284.38,271263.0
2022-03-03 13:50:00,284.38,284.85,284.0,284.07,198294.0,284.38,284.85,284.0,284.07,198294.0
2022-03-03 13:55:00,284.14,284.56,283.6,283.94,143931.0,284.14,284.56,283.6,283.94,143931.0
2022-03-03 14:00:00,283.88,284.89,283.73,284.06,171660.0,283.88,284.89,283.73,284.06,171660.0
2022-03-03 14:05:00,284.11,284.25,283.67,283.85,99717.0,284.11,284.25,283.67,283.85,99717.0
2022-03-03 14:10:00,284.07,285.77,283.34,285.37,445617.0,284.07,285.77,283.34,285.37,445617.0
2022-03-03 14:15:00,285.32,285.46,284.67,284.78,204675.0,285.32,285.46,284.67,284.78,204675.0
2022-03-03 14:20:00,284.7,284.92,282.96,283.36,364323.0,284.7,284.92,282.96,283.36,364323.0
2022-03-03 14:25:00,283.43,284.14,283.3,284.05,231324.0,283.43,284.14,283.3,284.05,231324.0
2022-03-03 14:30:00,284.04,284.2,283.18,283.5,181581.0,284.04,284.2,283.18,283.5,181581.0
2022-03-03 14:35:00,283.61,283.89,283.0,283.13,247044.0,283.61,283.89,283.0,283.13,247044.0
2022-03-03 14:40:00,283.21,283.58,281.68,282.14,429981.0,283.21,283.58,281.68,282.14,429981.0
2022-03-03 14:45:00,282.15,282.23,281.33,281.45,398982.0,282.15,282.23,281.33,281.45,398982.0
2022-03-03 14:50:00,281.45,281.89,280.52,281.43,406059.0,281.45,281.89,280.52,281.43,406059.0
2022-03-03 14:55:00,281.35,281.82,281.1,281.58,287658.0,281.35,281.82,281.1,281.58,287658.0
2022-03-03 15:00:00,281.52,281.53,280.08,280.33,478689.0,281.52,281.53,280.08,280.33,478689.0
2022-03-03 15:05:00,280.32,281.32,279.59,280.02,539064.0,280.32,281.32,279.59,280.02,539064.0
2022-03-03 15:10:00,280.04,280.37,279.67,280.18,357657.0,280.04,280.37,279.67,280.18,357657.0
2022-03-03 15:15:00,280.27,281.0,279.96,280.73,337767.0,280.27,281.0,279.96,280.73,337767.0
2022-03-03 15:20:00,280.72,281.11,280.0,280.23,214821.0,280.72,281.11,280.0,280.23,214821.0
2022-03-03 15:25:00,280.36,281.14,280.08,280.88,251235.0,280.36,281.14,280.08,280.88,251235.0
2022-03-03 15:30:00,280.88,280.91,278.6,278.89,575010.0,280.88,280.91,278.6,278.89,575010.0
2022-03-03 15:35:00,278.93,279.19,278.33,279.03,489402.0,278.93,279.19,278.33,279.03,489402.0
2022-03-03 15:40:00,278.93,279.1,278.07,278.21,430362.0,278.93,279.1,278.07,278.21,430362.0
2022-03-03 15:45:00,278.21,278.46,277.53,278.08,644031.0,278.21,278.46,277.53,278.08,644031.0
2022-03-03 15:50:00,278.05,279.57,277.66,278.34,790848.0,278.05,279.57,277.66,278.34,790848.0
2022-03-03 15:55:00,278.42,279.8,278.42,279.79,828462.0,278.42,279.8,278.42,279.79,828462.0
2022-03-04 09:30:00,283.01,283.3,279.67,280.8,2127213.0,283.01,283.3,279.67,280.8,2127213.0
2022-03-04 09:35:00,280.8,283.67,280.41,281.09,994929.0,280.8,283.67,280.41,281.09,994929.0
2022-03-04 09:40:00,281.17,281.71,279.17,280.28,814086.0,281.17,281.71,279.17,280.28,814086.0
2022-03-04 09:45:00,280.28,280.58,278.52,279.06,602064.0,280.28,280.58,278.52,279.06,602064.0
2022-03-04 09:50:00,279.13,282.0,278.97,281.24,898245.0,279.13,282.0,278.97,281.24,898245.0
2022-03-04 09:55:00,281.36,284.8,280.34,284.29,1215822.0,281.36,284.8,280.34,284.29,1215822.0
2022-03-04 10:00:00,284.29,285.22,283.37,284.17,921735.0,284.29,285.22,283.37,284.17,921735.0
2022-03-04 10:05:00,284.09,284.15,282.06,282.38,606405.0,284.09,284.15,282.06,282.38,606405.0
2022-03-04 10:10:00,282.62,282.82,280.45,281.15,720975.0,282.62,282.82,280.45,281.15,720975.0
2022-03-04 10:15:00,281.19,281.92,280.44,281.48,527004.0,281.19,281.92,280.44,281.48,527004.0
2022-03-04 10:20:00,281.34,282.93,280.73,281.98,573069.0,281.34,282.93,280.73,281.98,573069.0
2022-03-04 10:25:00,281.84,282.67,280.56,281.03,532098.0,281.84,282.67,280.56,281.03,532098.0
2022-03-04 10:30:00,280.85,280.93,279.27,279.74,570123.0,280.85,280.93,279.27,279.74,570123.0
2022-03-04 10:35:00,279.89,281.93,279.88,281.0,591849.0,279.89,281.93,279.88,281.0,591849.0
2022-03-04 10:40:00,281.02,281.33,279.67,280.27,309180.0,281.02,281.33,279.67,280.27,309180.0
2022-03-04 10:45:00,280.32,280.53,279.07,279.76,483123.0,280.32,280.53,279.07,279.76,483123.0
2022-03-04 10:50:00,279.85,280.31,279.39,279.52,280374.0,279.85,280.31,279.39,279.52,280374.0
2022-03-04 10:55:00,279.46,279.48,277.81,278.05,537114.0,279.46,279.48,277.81,278.05,537114.0
2022-03-04 11:00:00,278.0,278.57,277.17,277.28,436128.0,278.0,278.57,277.17,277.28,436128.0
2022-03-04 11:05:00,277.28,277.4,275.98,276.33,632922.0,277.28,277.4,275.98,276.33,632922.0
2022-03-04 11:10:00,276.31,276.47,275.05,276.22,677262.0,276.31,276.47,275.05,276.22,677262.0
2022-03-04 11:15:00,276.09,277.63,275.68,277.05,663579.0,276.09,277.63,275.68,277.05,663579.0
2022-03-04 11:20:00,277.02,277.83,276.5,277.37,401514.0,277.02,277.83,276.5,277.37,401514.0
2022-03-04 11:25:00,277.26,277.9,276.43,277.54,449910.0,277.26,277.9,276.43,277.54,449910.0
2022-03-04 11:30:00,277.4,277.57,276.17,276.91,400695.0,277.4,277.57,276.17,276.91,400695.0
2022-03-04 11:35:00,276.83,278.33,276.01,278.17,487341.0,276.83,278.33,276.01,278.17,487341.0
2022-03-04 11:40:00,278.13,278.49,277.5,278.01,445842.0,278.13,278.49,277.5,278.01,445842.0
2022-03-04 11:45:00,278.05,278.73,277.84,278.63,308487.0,278.05,278.73,277.84,278.63,308487.0
2022-03-04 11:50:00,278.64,278.73,277.5,277.75,286176.0,278.64,278.73,277.5,277.75,286176.0
2022-03-04 11:55:00,277.7,278.06,277.41,277.85,168246.0,277.7,278.06,277.41,277.85,168246.0
2022-03-04 12:00:00,277.85,277.99,276.85,277.35,175251.0,277.85,277.99,276.85,277.35,175251.0
2022-03-04 12:05:00,277.26,277.84,276.55,277.37,285522.0,277.26,277.84,276.55,277.37,285522.0
2022-03-04 12:10:00,277.45,280.43,277.3,280.05,627633.0,277.45,280.43,277.3,280.05,627633.0
2022-03-04 12:15:00,279.94,281.57,279.9,280.22,640794.0,279.94,281.57,279.9,280.22,640794.0
2022-03-04 12:20:00,280.22,280.38,279.0,279.29,359796.0,280.22,280.38,279.0,279.29,359796.0
2022-03-04 12:25:00,279.2,279.7,278.72,279.4,290991.0,279.2,279.7,278.72,279.4,290991.0
2022-03-04 12:30:00,279.34,279.78,278.84,278.99,239454.0,279.34,279.78,278.84,278.99,239454.0
2022-03-04 12:35:00,278.89,279.5,278.17,279.25,313854.0,278.89,279.5,278.17,279.25,313854.0
2022-03-04 12:40:00,279.48,279.54,278.21,278.44,200445.0,279.48,279.54,278.21,278.44,200445.0
2022-03-04 12:45:00,278.34,279.4,278.24,279.25,171735.0,278.34,279.4,278.24,279.25,171735.0
2022-03-04 12:50:00,279.23,280.14,279.02,279.6,231384.0,279.23,280.14,279.02,279.6,231384.0
2022-03-04 12:55:00,279.54,280.67,279.45,280.0,391968.0,279.54,280.67,279.45,280.0,391968.0
2022-03-04 13:00:00,280.02,282.05,280.02,281.66,626850.0,280.02,282.05,280.02,281.66,626850.0
2022-03-04 13:05:00,281.79,282.5,281.17,282.33,488322.0,281.79,282.5,281.17,282.33,488322.0
2022-03-04 13:10:00,282.32,282.4,281.28,281.52,282450.0,282.32,282.4,281.28,281.52,282450.0
2022-03-04 13:15:00,281.52,281.98,280.59,281.0,284217.0,281.52,281.98,280.59,281.0,284217.0
2022-03-04 13:20:00,281.06,282.41,281.06,281.68,300870.0,281.06,282.41,281.06,281.68,300870.0
2022-03-04 13:25:00,281.86,282.7,281.55,282.45,273303.0,281.86,282.7,281.55,282.45,273303.0
2022-03-04 13:30:00,282.5,283.83,282.43,282.84,536418.0,282.5,283.83,282.43,282.84,536418.0
2022-03-04 13:35:00,282.92,283.87,282.73,283.8,454341.0,282.92,283.87,282.73,283.8,454341.0
2022-03-04 13:40:00,283.67,283.9,281.73,282.23,443439.0,283.67,283.9,281.73,282.23,443439.0
2022-03-04 13:45:00,282.28,282.37,281.59,282.37,173808.0,282.28,282.37,281.59,282.37,173808.0
2022-03-04 13:50:00,282.32,282.8,282.0,282.47,252546.0,282.32,282.8,282.0,282.47,252546.0
2022-03-04 13:55:00,282.46,282.92,280.83,281.14,330060.0,282.46,282.92,280.83,281.14,330060.0
2022-03-04 14:00:00,280.98,281.36,280.59,281.29,266277.0,280.98,281.36,280.59,281.29,266277.0
2022-03-04 14:05:00,281.33,281.58,280.47,280.92,217065.0,281.33,281.58,280.47,280.92,217065.0
2022-03-04 14:10:00,281.05,281.16,280.47,280.57,180057.0,281.05,281.16,280.47,280.57,180057.0
2022-03-04 14:15:00,280.76,280.78,278.76,279.45,453363.0,280.76,280.78,278.76,279.45,453363.0
2022-03-04 14:20:00,279.58,280.65,279.22,280.46,398946.0,279.58,280.65,279.22,280.46,398946.0
2022-03-04 14:25:00,280.47,280.99,279.77,280.3,305022.0,280.47,280.99,279.77,280.3,305022.0
2022-03-04 14:30:00,280.17,281.32,279.97,280.87,296811.0,280.17,281.32,279.97,280.87,296811.0
2022-03-04 14:35:00,280.93,281.3,280.24,281.0,205467.0,280.93,281.3,280.24,281.0,205467.0
2022-03-04 14:40:00,280.84,280.86,279.53,279.75,259260.0,280.84,280.86,279.53,279.75,259260.0
2022-03-04 14:45:00,279.75,279.97,278.74,278.75,258423.0,279.75,279.97,278.74,278.75,258423.0
2022-03-04 14:50:00,278.83,279.36,277.93,278.2,364680.0,278.83,279.36,277.93,278.2,364680.0
2022-03-04 14:55:00,278.23,278.43,276.69,276.97,561840.0,278.23,278.43,276.69,276.97,561840.0
2022-03-04 15:00:00,276.97,278.38,276.88,278.05,565689.0,276.97,278.38,276.88,278.05,565689.0
2022-03-04 15:05:00,278.04,278.92,277.67,278.09,439176.0,278.04,278.92,277.67,278.09,439176.0
2022-03-04 15:10:00,278.18,278.83,277.6,277.68,380730.0,278.18,278.83,277.6,277.68,380730.0
2022-03-04 15:15:00,277.69,278.67,277.67,277.67,246312.0,277.69,278.67,277.67,277.67,246312.0
2022-03-04 15:20:00,277.56,277.79,276.76,277.4,304245.0,277.56,277.79,276.76,277.4,304245.0
2022-03-04 15:25:00,277.25,278.5,277.2,277.81,386358.0,277.25,278.5,277.2,277.81,386358.0
2022-03-04 15:30:00,277.77,278.05,277.07,277.19,265596.0,277.77,278.05,277.07,277.19,265596.0
2022-03-04 15:35:00,277.1,277.58,276.04,276.39,499239.0,277.1,277.58,276.04,276.39,499239.0
2022-03-04 15:40:00,276.53,277.58,276.36,277.14,478794.0,276.53,277.58,276.36,277.14,478794.0
2022-03-04 15:45:00,276.95,277.83,276.87,276.92,476112.0,276.95,277.83,276.87,276.92,476112.0
2022-03-04 15:50:00,277.22,279.48,276.7,279.21,657501.0,277.22,279.48,276.7,279.21,657501.0
2022-03-04 15:55:00,279.14,279.93,279.11,279.61,1010238.0,279.14,279.93,279.11,279.61,1010238.0
2022-03-07 09:30:00,285.4,288.15,284.67,284.84,2067951.0,285.4,288.15,284.67,284.84,2067951.0
2022-03-07 09:35:00,284.95,288.03,284.34,287.21,1118592.0,284.95,288.03,284.34,287.21,1118592.0
2022-03-07 09:40:00,287.13,288.71,285.36,286.4,1329891.0,287.13,288.71,285.36,286.4,1329891.0
2022-03-07 09:45:00,286.16,287.44,285.33,286.1,917085.0,286.16,287.44,285.33,286.1,917085.0
2022-03-07 09:50:00,286.26,288.0,284.74,285.58,1040883.0,286.26,288.0,284.74,285.58,1040883.0
2022-03-07 09:55:00,285.67,286.39,283.04,283.13,820056.0,285.67,286.39,283.04,283.13,820056.0
2022-03-07 10:00:00,283.09,284.01,282.0,282.06,877938.0,283.09,284.01,282.0,282.06,877938.0
2022-03-07 10:05:00,282.04,283.67,281.68,283.11,662370.0,282.04,283.67,281.68,283.11,662370.0
2022-03-07 10:10:00,283.05,283.5,280.43,280.82,653616.0,283.05,283.5,280.43,280.82,653616.0
2022-03-07 10:15:00,280.71,281.63,279.83,280.28,604329.0,280.71,281.63,279.83,280.28,604329.0
2022-03-07 10:20:00,280.47,281.42,280.18,281.0,437676.0,280.47,281.42,280.18,281.0,437676.0
2022-03-07 10:25:00,280.8,281.14,279.02,279.1,548790.0,280.8,281.14,279.02,279.1,548790.0
2022-03-07 10:30:00,279.07,280.88,278.36,279.94,495981.0,279.07,280.88,278.36,279.94,495981.0
2022-03-07 10:35:00,280.06,280.94,278.37,278.6,537975.0,280.06,280.94,278.37,278.6,537975.0
2022-03-07 10:40:00,278.55,279.28,276.95,277.25,493794.0,278.55,279.28,276.95,277.25,493794.0
2022-03-07 10:45:00,277.21,278.24,276.73,277.0,324057.0,277.21,278.24,276.73,277.0,324057.0
2022-03-07 10:50:00,276.9,277.22,275.39,275.49,553206.0,276.9,277.22,275.39,275.49,553206.0
2022-03-07 10:55:00,275.5,276.56,275.03,276.2,531318.0,275.5,276.56,275.03,276.2,531318.0
2022-03-07 11:00:00,276.2,277.57,275.29,277.27,613290.0,276.2,277.57,275.29,277.27,613290.0
2022-03-07 11:05:00,277.18,279.01,277.18,278.51,626469.0,277.18,279.01,277.18,278.51,626469.0
2022-03-07 11:10:00,278.46,279.31,277.69,277.94,416109.0,278.46,279.31,277.69,277.94,416109.0
2022-03-07 11:15:00,278.03,280.64,278.03,280.17,806538.0,278.03,280.64,278.03,280.17,806538.0
2022-03-07 11:20:00,280.14,280.54,279.65,280.01,474657.0,280.14,280.54,279.65,280.01,474657.0
2022-03-07 11:25:00,280.08,280.91,279.72,279.74,456477.0,280.08,280.91,279.72,279.74,456477.0
2022-03-07 11:30:00,279.79,280.08,277.92,278.02,370815.0,279.79,280.08,277.92,278.02,370815.0
2022-03-07 11:35:00,278.11,278.16,276.79,277.3,369402.0,278.11,278.16,276.79,277.3,369402.0
2022-03-07 11:40:00,277.18,278.23,276.75,277.61,341148.0,277.18,278.23,276.75,277.61,341148.0
2022-03-07 11:45:00,277.53,280.03,277.24,278.94,506442.0,277.53,280.03,277.24,278.94,506442.0
2022-03-07 11:50:00,278.96,279.39,278.37,278.45,227703.0,278.96,279.39,278.37,278.45,227703.0
2022-03-07 11:55:00,278.37,278.4,276.42,277.19,354645.0,278.37,278.4,276.42,277.19,354645.0
2022-03-07 12:00:00,276.97,277.13,275.91,276.02,341862.0,276.97,277.13,275.91,276.02,341862.0
2022-03-07 12:05:00,276.17,277.13,275.85,276.99,290976.0,276.17,277.13,275.85,276.99,290976.0
2022-03-07 12:10:00,277.0,277.32,276.58,277.0,266604.0,277.0,277.32,276.58,277.0,266604.0
2022-03-07 12:15:00,276.89,277.96,275.73,276.66,337455.0,276.89,277.96,275.73,276.66,337455.0
2022-03-07 12:20:00,276.67,277.16,276.0,276.35,198012.0,276.67,277.16,276.0,276.35,198012.0
2022-03-07 12:25:00,276.29,276.8,275.87,276.62,185958.0,276.29,276.8,275.87,276.62,185958.0
2022-03-07 12:30:00,276.51,276.76,275.67,276.23,262062.0,276.51,276.76,275.67,276.23,262062.0
2022-03-07 12:35:00,276.38,277.65,275.57,276.57,367731.0,276.38,277.65,275.57,276.57,367731.0
2022-03-07 12:40:00,276.57,277.92,276.57,277.07,304326.0,276.57,277.92,276.57,277.07,304326.0
2022-03-07 12:45:00,277.23,279.23,276.86,278.77,467832.0,277.23,279.23,276.86,278.77,467832.0
2022-03-07 12:50:00,278.81,279.5,277.58,277.83,342639.0,278.81,279.5,277.58,277.83,342639.0
2022-03-07 12:55:00,277.62,278.0,276.75,276.97,197991.0,277.62,278.0,276.75,276.97,197991.0
2022-03-07 13:00:00,276.87,278.25,276.69,276.93,318069.0,276.87,278.25,276.69,276.93,318069.0
2022-03-07 13:05:00,276.84,277.33,276.02,276.28,294825.0,276.84,277.33,276.02,276.28,294825.0
2022-03-07 13:10:00,276.32,276.46,274.17,274.51,479016.0,276.32,276.46,274.17,274.51,479016.0
2022-03-07 13:15:00,274.57,274.65,273.67,273.79,439695.0,274.57,274.65,273.67,273.79,439695.0
2022-03-07 13:20:00,273.67,274.0,272.71,272.81,443886.0,273.67,274.0,272.71,272.81,443886.0
2022-03-07 13:25:00,272.78,273.33,272.38,272.79,354762.0,272.78,273.33,272.38,272.79,354762.0
2022-03-07 13:30:00,272.68,273.5,271.94,272.23,355884.0,272.68,273.5,271.94,272.23,355884.0
2022-03-07 13:35:00,272.2,273.08,271.67,272.45,419553.0,272.2,273.08,271.67,272.45,419553.0
2022-03-07 13:40:00,272.45,273.6,272.2,273.01,367530.0,272.45,273.6,272.2,273.01,367530.0
2022-03-07 13:45:00,273.0,274.08,272.75,273.08,301635.0,273.0,274.08,272.75,273.08,301635.0
2022-03-07 13:50:00,273.22,273.94,272.12,272.36,259758.0,273.22,273.94,272.12,272.36,259758.0
2022-03-07 13:55:00,272.42,272.57,271.48,271.77,277887.0,272.42,272.57,271.48,271.77,277887.0
2022-03-07 14:00:00,271.79,272.3,270.83,270.91,363636.0,271.79,272.3,270.83,270.91,363636.0
2022-03-07 14:05:00,271.0,271.67,270.71,271.4,290241.0,271.0,271.67,270.71,271.4,290241.0
2022-03-07 14:10:00,271.41,273.11,271.41,272.72,331914.0,271.41,273.11,271.41,272.72,331914.0
2022-03-07 14:15:00,272.91,273.48,272.2,273.39,293379.0,272.91,273.48,272.2,273.39,293379.0
2022-03-07 14:20:00,273.32,273.34,271.74,272.21,215037.0,273.32,273.34,271.74,272.21,215037.0
2022-03-07 14:25:00,272.15,273.09,272.07,272.44,207396.0,272.15,273.09,272.07,272.44,207396.0
2022-03-07 14:30:00,272.41,272.66,271.37,271.46,261879.0,272.41,272.66,271.37,271.46,261879.0
2022-03-07 14:35:00,271.5,271.97,271.17,271.76,204837.0,271.5,271.97,271.17,271.76,204837.0
2022-03-07 14:40:00,271.82,271.94,270.64,270.82,415203.0,271.82,271.94,270.64,270.82,415203.0
2022-03-07 14:45:00,270.81,271.4,270.48,271.39,251847.0,270.81,271.4,270.48,271.39,251847.0
2022-03-07 14:50:00,271.37,271.47,270.43,270.77,186999.0,271.37,271.47,270.43,270.77,186999.0
2022-03-07 14:55:00,270.82,271.59,270.36,270.59,257469.0,270.82,271.59,270.36,270.59,257469.0
2022-03-07 15:00:00,270.65,271.1,269.84,270.49,417939.0,270.65,271.1,269.84,270.49,417939.0
2022-03-07 15:05:00,270.46,270.47,269.19,269.42,520500.0,270.46,270.47,269.19,269.42,520500.0
2022-03-07 15:10:00,269.5,269.85,268.52,268.88,445833.0,269.5,269.85,268.52,268.88,445833.0
2022-03-07 15:15:00,268.85,269.56,268.52,269.22,397092.0,268.85,269.56,268.52,269.22,397092.0
2022-03-07 15:20:00,269.29,270.0,268.87,269.38,436557.0,269.29,270.0,268.87,269.38,436557.0
2022-03-07 15:25:00,269.42,270.83,269.42,270.46,590025.0,269.42,270.83,269.42,270.46,590025.0
2022-03-07 15:30:00,270.24,270.8,269.44,270.37,416730.0,270.24,270.8,269.44,270.37,416730.0
2022-03-07 15:35:00,270.41,270.48,269.22,269.47,307581.0,270.41,270.48,269.22,269.47,307581.0
2022-03-07 15:40:00,269.46,270.33,268.92,269.95,430305.0,269.46,270.33,268.92,269.95,430305.0
2022-03-07 15:45:00,269.86,269.91,268.27,268.47,714582.0,269.86,269.91,268.27,268.47,714582.0
2022-03-07 15:50:00,268.33,269.76,268.19,268.53,526317.0,268.33,269.76,268.19,268.53,526317.0
2022-03-07 15:55:00,268.63,269.69,268.19,268.19,1228659.0,268.63,269.69,268.19,268.19,1228659.0
2022-03-08 09:30:00,265.18,266.33,260.72,261.99,2246892.0,265.18,266.33,260.72,261.99,2246892.0
2022-03-08 09:35:00,261.99,266.26,261.67,262.66,1245693.0,261.99,266.26,261.67,262.66,1245693.0
2022-03-08 09:40:00,262.57,267.17,262.39,266.73,1268508.0,262.57,267.17,262.39,266.73,1268508.0
2022-03-08 09:45:00,266.7,269.41,265.83,267.38,1265898.0,266.7,269.41,265.83,267.38,1265898.0
2022-03-08 09:50:00,267.34,270.33,267.03,268.01,886095.0,267.34,270.33,267.03,268.01,886095.0
2022-03-08 09:55:00,268.18,269.87,267.77,268.46,552132.0,268.18,269.87,267.77,268.46,552132.0
2022-03-08 10:00:00,268.44,268.44,265.39,265.95,763221.0,268.44,268.44,265.39,265.95,763221.0
2022-03-08 10:05:00,266.09,266.47,264.1,265.19,570036.0,266.09,266.47,264.1,265.19,570036.0
2022-03-08 10:10:00,265.22,267.08,265.0,266.43,472287.0,265.22,267.08,265.0,266.43,472287.0
2022-03-08 10:15:00,266.45,271.08,266.43,270.61,949920.0,266.45,271.08,266.43,270.61,949920.0
2022-03-08 10:20:00,270.74,271.55,269.37,269.4,734298.0,270.74,271.55,269.37,269.4,734298.0
2022-03-08 10:25:00,269.46,269.81,268.42,268.86,492411.0,269.46,269.81,268.42,268.86,492411.0
2022-03-08 10:30:00,268.75,270.16,266.83,267.21,476025.0,268.75,270.16,266.83,267.21,476025.0
2022-03-08 10:35:00,267.2,268.78,266.54,267.85,443376.0,267.2,268.78,266.54,267.85,443376.0
2022-03-08 10:40:00,267.95,269.18,267.52,268.62,404865.0,267.95,269.18,267.52,268.62,404865.0
2022-03-08 10:45:00,268.61,271.23,268.42,270.86,544857.0,268.61,271.23,268.42,270.86,544857.0
2022-03-08 10:50:00,270.77,272.77,269.33,272.43,771999.0,270.77,272.77,269.33,272.43,771999.0
2022-03-08 10:55:00,272.27,273.93,271.68,273.39,862521.0,272.27,273.93,271.68,273.39,862521.0
2022-03-08 11:00:00,273.49,274.88,272.35,274.42,593631.0,273.49,274.88,272.35,274.42,593631.0
2022-03-08 11:05:00,274.38,274.42,271.96,273.04,479811.0,274.38,274.42,271.96,273.04,479811.0
2022-03-08 11:10:00,273.21,274.02,271.37,272.82,455157.0,273.21,274.02,271.37,272.82,455157.0
2022-03-08 11:15:00,272.88,273.57,271.77,272.73,304122.0,272.88,273.57,271.77,272.73,304122.0
2022-03-08 11:20:00,273.0,273.22,271.47,272.14,301872.0,273.0,273.22,271.47,272.14,301872.0
2022-03-08 11:25:00,272.02,272.4,270.08,271.25,477321.0,272.02,272.4,270.08,271.25,477321.0
2022-03-08 11:30:00,271.41,271.9,269.0,270.02,477153.0,271.41,271.9,269.0,270.02,477153.0
2022-03-08 11:35:00,270.01,271.33,269.93,270.94,356688.0,270.01,271.33,269.93,270.94,356688.0
2022-03-08 11:40:00,270.86,271.89,270.47,271.25,307392.0,270.86,271.89,270.47,271.25,307392.0
2022-03-08 11:45:00,271.46,274.32,271.36,273.83,685701.0,271.46,274.32,271.36,273.83,685701.0
2022-03-08 11:50:00,273.82,274.33,273.63,274.2,384813.0,273.82,274.33,273.63,274.2,384813.0
2022-03-08 11:55:00,274.2,275.28,273.13,273.94,418755.0,274.2,275.28,273.13,273.94,418755.0
2022-03-08 12:00:00,273.92,276.33,273.34,275.88,670878.0,273.92,276.33,273.34,275.88,670878.0
2022-03-08 12:05:00,275.97,278.03,275.79,277.1,887022.0,275.97,278.03,275.79,277.1,887022.0
2022-03-08 12:10:00,277.03,279.62,277.03,279.47,733176.0,277.03,279.62,277.03,279.47,733176.0
2022-03-08 12:15:00,279.43,280.96,278.44,280.54,899664.0,279.43,280.96,278.44,280.54,899664.0
2022-03-08 12:20:00,280.55,281.33,279.17,279.9,967149.0,280.55,281.33,279.17,279.9,967149.0
2022-03-08 12:25:00,279.84,280.13,278.08,279.43,823527.0,279.84,280.13,278.08,279.43,823527.0
2022-03-08 12:30:00,279.67,280.48,277.96,280.34,520890.0,279.67,280.48,277.96,280.34,520890.0
2022-03-08 12:35:00,280.26,280.5,278.83,280.46,376677.0,280.26,280.5,278.83,280.46,376677.0
2022-03-08 12:40:00,280.44,280.76,279.18,280.7,413253.0,280.44,280.76,279.18,280.7,413253.0
2022-03-08 12:45:00,280.54,281.93,279.77,281.25,679509.0,280.54,281.93,279.77,281.25,679509.0
2022-03-08 12:50:00,281.25,281.32,279.48,281.12,364170.0,281.25,281.32,279.48,281.12,364170.0
2022-03-08 12:55:00,281.13,281.91,279.95,281.68,445869.0,281.13,281.91,279.95,281.68,445869.0
2022-03-08 13:00:00,281.78,282.67,281.69,282.58,535764.0,281.78,282.67,281.69,282.58,535764.0
2022-03-08 13:05:00,282.66,282.94,281.51,282.43,384993.0,282.66,282.94,281.51,282.43,384993.0
2022-03-08 13:10:00,282.5,283.17,281.76,281.89,448464.0,282.5,283.17,281.76,281.89,448464.0
2022-03-08 13:15:00,282.03,283.3,281.77,283.25,404856.0,282.03,283.3,281.77,283.25,404856.0
2022-03-08 13:20:00,283.27,283.33,280.87,281.06,415974.0,283.27,283.33,280.87,281.06,415974.0
2022-03-08 13:25:00,280.94,281.42,279.08,279.28,585012.0,280.94,281.42,279.08,279.28,585012.0
2022-03-08 13:30:00,279.22,279.32,277.5,278.58,787965.0,279.22,279.32,277.5,278.58,787965.0
2022-03-08 13:35:00,278.67,279.12,277.56,278.66,385296.0,278.67,279.12,277.56,278.66,385296.0
2022-03-08 13:40:00,278.73,280.14,277.67,279.78,448704.0,278.73,280.14,277.67,279.78,448704.0
2022-03-08 13:45:00,279.91,280.0,278.47,278.67,410130.0,279.91,280.0,278.47,278.67,410130.0
2022-03-08 13:50:00,278.66,278.77,276.25,276.37,429360.0,278.66,278.77,276.25,276.37,429360.0
2022-03-08 13:55:00,276.54,277.18,275.99,276.01,443985.0,276.54,277.18,275.99,276.01,443985.0
2022-03-08 14:00:00,275.9,276.33,274.54,275.81,633513.0,275.9,276.33,274.54,275.81,633513.0
2022-03-08 14:05:00,275.76,277.02,275.29,276.25,481629.0,275.76,277.02,275.29,276.25,481629.0
2022-03-08 14:10:00,276.31,276.59,274.51,275.85,342045.0,276.31,276.59,274.51,275.85,342045.0
2022-03-08 14:15:00,275.78,277.33,275.26,276.7,303189.0,275.78,277.33,275.26,276.7,303189.0
2022-03-08 14:20:00,276.83,277.17,275.0,277.04,431610.0,276.83,277.17,275.0,277.04,431610.0
2022-03-08 14:25:00,277.0,278.11,276.34,278.06,447513.0,277.0,278.11,276.34,278.06,447513.0
2022-03-08 14:30:00,277.86,279.59,277.23,277.44,503205.0,277.86,279.59,277.23,277.44,503205.0
2022-03-08 14:35:00,277.55,279.18,277.4,278.64,310191.0,277.55,279.18,277.4,278.64,310191.0
2022-03-08 14:40:00,278.75,279.26,277.78,279.16,272016.0,278.75,279.26,277.78,279.16,272016.0
2022-03-08 14:45:00,279.17,280.17,279.17,279.53,508938.0,279.17,280.17,279.17,279.53,508938.0
2022-03-08 14:50:00,279.52,279.97,278.3,278.5,272424.0,279.52,279.97,278.3,278.5,272424.0
2022-03-08 14:55:00,278.37,279.8,278.29,279.52,317022.0,278.37,279.8,278.29,279.52,317022.0
2022-03-08 15:00:00,279.5,281.33,279.16,281.0,515496.0,279.5,281.33,279.16,281.0,515496.0
2022-03-08 15:05:00,280.88,281.33,280.41,280.91,300414.0,280.88,281.33,280.41,280.91,300414.0
2022-03-08 15:10:00,280.95,281.14,279.14,280.28,298764.0,280.95,281.14,279.14,280.28,298764.0
2022-03-08 15:15:00,280.33,280.63,279.12,279.27,257877.0,280.33,280.63,279.12,279.27,257877.0
2022-03-08 15:20:00,279.39,279.51,277.42,278.81,504483.0,279.39,279.51,277.42,278.81,504483.0
2022-03-08 15:25:00,278.89,278.95,276.22,276.67,361209.0,278.89,278.95,276.22,276.67,361209.0
2022-03-08 15:30:00,276.66,276.85,275.09,275.47,480531.0,276.66,276.85,275.09,275.47,480531.0
2022-03-08 15:35:00,275.3,276.96,275.25,276.53,501957.0,275.3,276.96,275.25,276.53,501957.0
2022-03-08 15:40:00,276.82,277.32,275.33,275.37,439122.0,276.82,277.32,275.33,275.37,439122.0
2022-03-08 15:45:00,275.47,276.48,275.0,275.06,374013.0,275.47,276.48,275.0,275.06,374013.0
2022-03-08 15:50:00,275.07,276.97,275.0,276.05,474540.0,275.07,276.97,275.0,276.05,474540.0
2022-03-08 15:55:00,276.07,276.12,274.33,274.73,984144.0,276.07,276.12,274.33,274.73,984144.0
2022-03-09 09:30:00,279.6,282.83,279.0,280.26,2035074.0,279.6,282.83,279.0,280.26,2035074.0
2022-03-09 09:35:00,280.02,282.73,279.35,281.9,1353300.0,280.02,282.73,279.35,281.9,1353300.0
2022-03-09 09:40:00,281.9,282.67,279.63,279.76,1117353.0,281.9,282.67,279.63,279.76,1117353.0
2022-03-09 09:45:00,279.74,281.24,278.73,279.62,805389.0,279.74,281.24,278.73,279.62,805389.0
2022-03-09 09:50:00,279.54,279.95,277.34,278.13,666798.0,279.54,279.95,277.34,278.13,666798.0
2022-03-09 09:55:00,277.94,279.96,277.4,279.88,731601.0,277.94,279.96,277.4,279.88,731601.0
2022-03-09 10:00:00,279.83,282.0,278.73,281.06,847614.0,279.83,282.0,278.73,281.06,847614.0
2022-03-09 10:05:00,281.11,282.67,280.68,282.18,925734.0,281.11,282.67,280.68,282.18,925734.0
2022-03-09 10:10:00,282.2,282.67,281.68,282.43,559752.0,282.2,282.67,281.68,282.43,559752.0
2022-03-09 10:15:00,282.44,283.67,280.08,282.08,1227699.0,282.44,283.67,280.08,282.08,1227699.0
2022-03-09 10:20:00,282.05,284.33,281.75,284.17,846699.0,282.05,284.33,281.75,284.17,846699.0
2022-03-09 10:25:00,284.23,284.57,282.68,284.25,711846.0,284.23,284.57,282.68,284.25,711846.0
2022-03-09 10:30:00,284.32,284.76,283.04,284.28,521181.0,284.32,284.76,283.04,284.28,521181.0
2022-03-09 10:35:00,284.5,284.9,283.7,284.31,427812.0,284.5,284.9,283.7,284.31,427812.0
2022-03-09 10:40:00,284.22,285.5,284.11,284.65,732471.0,284.22,285.5,284.11,284.65,732471.0
2022-03-09 10:45:00,284.65,285.1,283.43,283.92,472737.0,284.65,285.1,283.43,283.92,472737.0
2022-03-09 10:50:00,284.03,285.07,283.87,284.58,436725.0,284.03,285.07,283.87,284.58,436725.0
2022-03-09 10:55:00,284.62,285.83,284.33,285.83,441930.0,284.62,285.83,284.33,285.83,441930.0
2022-03-09 11:00:00,285.77,286.04,284.85,285.29,404694.0,285.77,286.04,284.85,285.29,404694.0
2022-03-09 11:05:00,285.43,285.76,284.67,285.47,350772.0,285.43,285.76,284.67,285.47,350772.0
2022-03-09 11:10:00,285.34,285.56,283.45,283.93,407850.0,285.34,285.56,283.45,283.93,407850.0
2022-03-09 11:15:00,283.93,284.36,283.03,284.36,386118.0,283.93,284.36,283.03,284.36,386118.0
2022-03-09 11:20:00,284.4,284.97,284.13,284.81,268008.0,284.4,284.97,284.13,284.81,268008.0
2022-03-09 11:25:00,284.86,284.91,284.08,284.38,268023.0,284.86,284.91,284.08,284.38,268023.0
2022-03-09 11:30:00,284.42,285.13,283.83,285.13,337023.0,284.42,285.13,283.83,285.13,337023.0
2022-03-09 11:35:00,285.11,285.37,284.1,284.35,240726.0,285.11,285.37,284.1,284.35,240726.0
2022-03-09 11:40:00,284.43,284.45,283.15,283.57,353358.0,284.43,284.45,283.15,283.57,353358.0
2022-03-09 11:45:00,283.68,284.15,283.24,283.89,297588.0,283.68,284.15,283.24,283.89,297588.0
2022-03-09 11:50:00,283.87,283.87,282.93,283.54,213084.0,283.87,283.87,282.93,283.54,213084.0
2022-03-09 11:55:00,283.55,284.05,283.39,283.54,236226.0,283.55,284.05,283.39,283.54,236226.0
2022-03-09 12:00:00,283.6,284.27,283.18,283.8,282672.0,283.6,284.27,283.18,283.8,282672.0
2022-03-09 12:05:00,283.92,283.98,283.37,283.81,159051.0,283.92,283.98,283.37,283.81,159051.0
2022-03-09 12:10:00,283.83,284.33,283.58,283.83,246093.0,283.83,284.33,283.58,283.83,246093.0
2022-03-09 12:15:00,283.91,284.0,283.21,283.48,182778.0,283.91,284.0,283.21,283.48,182778.0
2022-03-09 12:20:00,283.56,283.56,282.18,282.81,407601.0,283.56,283.56,282.18,282.81,407601.0
2022-03-09 12:25:00,282.87,283.52,282.15,283.26,174909.0,282.87,283.52,282.15,283.26,174909.0
2022-03-09 12:30:00,283.24,283.83,282.77,283.58,169656.0,283.24,283.83,282.77,283.58,169656.0
2022-03-09 12:35:00,283.67,284.67,283.41,284.46,348225.0,283.67,284.67,283.41,284.46,348225.0
2022-03-09 12:40:00,284.54,284.6,284.0,284.49,119706.0,284.54,284.6,284.0,284.49,119706.0
2022-03-09 12:45:00,284.48,285.23,284.23,285.14,240855.0,284.48,285.23,284.23,285.14,240855.0
2022-03-09 12:50:00,285.05,285.07,284.17,284.42,128766.0,285.05,285.07,284.17,284.42,128766.0
2022-03-09 12:55:00,284.25,284.78,283.83,284.16,105279.0,284.25,284.78,283.83,284.16,105279.0
2022-03-09 13:00:00,284.16,284.24,282.56,282.61,252840.0,284.16,284.24,282.56,282.61,252840.0
2022-03-09 13:05:00,282.56,283.3,282.44,282.73,192657.0,282.56,283.3,282.44,282.73,192657.0
2022-03-09 13:10:00,282.8,283.7,282.72,283.34,130575.0,282.8,283.7,282.72,283.34,130575.0
2022-03-09 13:15:00,283.33,283.55,282.89,283.16,133815.0,283.33,283.55,282.89,283.16,133815.0
2022-03-09 13:20:00,283.26,284.26,283.19,284.08,168162.0,283.26,284.26,283.19,284.08,168162.0
2022-03-09 13:25:00,284.15,284.51,283.75,284.28,191445.0,284.15,284.51,283.75,284.28,191445.0
2022-03-09 13:30:00,284.27,284.5,283.51,283.77,121146.0,284.27,284.5,283.51,283.77,121146.0
2022-03-09 13:35:00,283.82,284.25,283.69,283.97,91350.0,283.82,284.25,283.69,283.97,91350.0
2022-03-09 13:40:00,284.01,284.33,283.24,283.36,136068.0,284.01,284.33,283.24,283.36,136068.0
2022-03-09 13:45:00,283.49,283.55,282.77,283.02,149874.0,283.49,283.55,282.77,283.02,149874.0
2022-03-09 13:50:00,282.94,283.91,282.78,283.59,178152.0,282.94,283.91,282.78,283.59,178152.0
2022-03-09 13:55:00,283.58,283.83,283.13,283.26,96798.0,283.58,283.83,283.13,283.26,96798.0
2022-03-09 14:00:00,283.32,284.99,283.24,284.81,292089.0,283.32,284.99,283.24,284.81,292089.0
2022-03-09 14:05:00,284.78,285.25,284.34,284.67,312075.0,284.78,285.25,284.34,284.67,312075.0
2022-03-09 14:10:00,284.69,284.96,284.03,284.25,251670.0,284.69,284.96,284.03,284.25,251670.0
2022-03-09 14:15:00,284.13,284.56,283.4,283.99,168255.0,284.13,284.56,283.4,283.99,168255.0
2022-03-09 14:20:00,283.88,284.33,283.44,283.72,133098.0,283.88,284.33,283.44,283.72,133098.0
2022-03-09 14:25:00,283.78,284.32,283.72,284.2,73239.0,283.78,284.32,283.72,284.2,73239.0
2022-03-09 14:30:00,284.27,285.55,284.19,285.28,412578.0,284.27,285.55,284.19,285.28,412578.0
2022-03-09 14:35:00,285.27,285.67,285.1,285.15,317676.0,285.27,285.67,285.1,285.15,317676.0
2022-03-09 14:40:00,285.2,285.65,284.82,285.17,206454.0,285.2,285.65,284.82,285.17,206454.0
2022-03-09 14:45:00,285.32,285.57,284.47,284.88,201381.0,285.32,285.57,284.47,284.88,201381.0
2022-03-09 14:50:00,284.87,286.12,284.75,284.88,460974.0,284.87,286.12,284.75,284.88,460974.0
2022-03-09 14:55:00,284.91,285.79,284.85,285.21,255579.0,284.91,285.79,284.85,285.21,255579.0
2022-03-09 15:00:00,285.28,285.42,284.69,285.11,207330.0,285.28,285.42,284.69,285.11,207330.0
2022-03-09 15:05:00,285.2,286.58,285.12,286.48,556317.0,285.2,286.58,285.12,286.48,556317.0
2022-03-09 15:10:00,286.5,286.85,285.86,286.0,400017.0,286.5,286.85,285.86,286.0,400017.0
2022-03-09 15:15:00,286.02,286.81,285.55,286.65,334560.0,286.02,286.81,285.55,286.65,334560.0
2022-03-09 15:20:00,286.65,286.83,286.18,286.29,273633.0,286.65,286.83,286.18,286.29,273633.0
2022-03-09 15:25:00,286.26,286.44,286.02,286.31,179679.0,286.26,286.44,286.02,286.31,179679.0
2022-03-09 15:30:00,286.42,286.75,286.06,286.1,368289.0,286.42,286.75,286.06,286.1,368289.0
2022-03-09 15:35:00,286.06,286.39,285.52,285.52,292029.0,286.06,286.39,285.52,285.52,292029.0
2022-03-09 15:40:00,285.57,286.47,285.42,286.02,313932.0,285.57,286.47,285.42,286.02,313932.0
2022-03-09 15:45:00,285.98,286.66,285.87,286.13,385236.0,285.98,286.66,285.87,286.13,385236.0
2022-03-09 15:50:00,286.26,286.84,284.83,285.73,687435.0,286.26,286.84,284.83,285.73,687435.0
2022-03-09 15:55:00,285.67,286.39,285.32,286.31,1104225.0,285.67,286.39,285.32,286.31,1104225.0
2022-03-10 09:30:00,283.82,284.82,280.7,282.13,1466808.0,283.82,284.82,280.7,282.13,1466808.0
2022-03-10 09:35:00,281.83,283.17,281.16,281.61,675990.0,281.83,283.17,281.16,281.61,675990.0
2022-03-10 09:40:00,281.59,283.67,281.18,282.19,813147.0,281.59,283.67,281.18,282.19,813147.0
2022-03-10 09:45:00,282.13,282.85,279.67,280.15,784392.0,282.13,282.85,279.67,280.15,784392.0
2022-03-10 09:50:00,280.17,280.4,279.0,279.33,639711.0,280.17,280.4,279.0,279.33,639711.0
2022-03-10 09:55:00,279.33,280.34,279.05,280.25,728709.0,279.33,280.34,279.05,280.25,728709.0
2022-03-10 10:00:00,280.2,280.33,277.63,277.77,804645.0,280.2,280.33,277.63,277.77,804645.0
2022-03-10 10:05:00,277.88,278.39,276.83,278.31,664983.0,277.88,278.39,276.83,278.31,664983.0
2022-03-10 10:10:00,278.24,278.62,277.67,278.34,412437.0,278.24,278.62,277.67,278.34,412437.0
2022-03-10 10:15:00,278.27,280.67,277.96,280.26,592284.0,278.27,280.67,277.96,280.26,592284.0
2022-03-10 10:20:00,280.23,280.45,279.1,279.5,506916.0,280.23,280.45,279.1,279.5,506916.0
2022-03-10 10:25:00,279.51,279.84,278.12,278.28,335166.0,279.51,279.84,278.12,278.28,335166.0
2022-03-10 10:30:00,278.23,278.66,276.71,276.74,328368.0,278.23,278.66,276.71,276.74,328368.0
2022-03-10 10:35:00,276.74,277.34,276.05,276.44,669990.0,276.74,277.34,276.05,276.44,669990.0
2022-03-10 10:40:00,276.44,276.98,275.5,275.76,447300.0,276.44,276.98,275.5,275.76,447300.0
2022-03-10 10:45:00,275.77,277.18,275.69,276.79,337062.0,275.77,277.18,275.69,276.79,337062.0
2022-03-10 10:50:00,276.7,276.73,275.04,275.23,523416.0,276.7,276.73,275.04,275.23,523416.0
2022-03-10 10:55:00,275.23,275.94,274.89,275.2,424380.0,275.23,275.94,274.89,275.2,424380.0
2022-03-10 11:00:00,275.15,275.15,273.77,273.97,509895.0,275.15,275.15,273.77,273.97,509895.0
2022-03-10 11:05:00,273.86,274.33,273.67,274.17,285099.0,273.86,274.33,273.67,274.17,285099.0
2022-03-10 11:10:00,274.26,274.37,273.35,274.37,323004.0,274.26,274.37,273.35,274.37,323004.0
2022-03-10 11:15:00,274.27,274.33,273.65,273.68,256713.0,274.27,274.33,273.65,273.68,256713.0
2022-03-10 11:20:00,273.66,274.32,272.65,272.89,432126.0,273.66,274.32,272.65,272.89,432126.0
2022-03-10 11:25:00,272.83,273.09,272.13,272.72,399429.0,272.83,273.09,272.13,272.72,399429.0
2022-03-10 11:30:00,272.89,273.85,272.78,273.39,418155.0,272.89,273.85,272.78,273.39,418155.0
2022-03-10 11:35:00,273.35,273.99,273.01,273.32,265242.0,273.35,273.99,273.01,273.32,265242.0
2022-03-10 11:40:00,273.4,274.33,273.4,274.17,346458.0,273.4,274.33,273.4,274.17,346458.0
2022-03-10 11:45:00,274.26,274.33,273.21,273.75,223578.0,274.26,274.33,273.21,273.75,223578.0
2022-03-10 11:50:00,273.71,274.74,273.66,274.52,332391.0,273.71,274.74,273.66,274.52,332391.0
2022-03-10 11:55:00,274.52,274.86,274.12,274.67,267597.0,274.52,274.86,274.12,274.67,267597.0
2022-03-10 12:00:00,274.66,275.14,274.5,274.91,334155.0,274.66,275.14,274.5,274.91,334155.0
2022-03-10 12:05:00,274.85,275.39,274.0,274.13,274200.0,274.85,275.39,274.0,274.13,274200.0
2022-03-10 12:10:00,274.09,274.8,273.78,274.78,179826.0,274.09,274.8,273.78,274.78,179826.0
2022-03-10 12:15:00,274.74,275.0,274.19,274.24,135333.0,274.74,275.0,274.19,274.24,135333.0
2022-03-10 12:20:00,274.33,275.33,274.16,275.2,206817.0,274.33,275.33,274.16,275.2,206817.0
2022-03-10 12:25:00,275.25,275.34,274.06,274.24,209895.0,275.25,275.34,274.06,274.24,209895.0
2022-03-10 12:30:00,274.25,274.29,273.16,273.55,222213.0,274.25,274.29,273.16,273.55,222213.0
2022-03-10 12:35:00,273.58,273.58,272.44,272.61,322698.0,273.58,273.58,272.44,272.61,322698.0
2022-03-10 12:40:00,272.6,272.73,272.15,272.39,353844.0,272.6,272.73,272.15,272.39,353844.0
2022-03-10 12:45:00,272.37,272.43,271.91,272.24,305019.0,272.37,272.43,271.91,272.24,305019.0
2022-03-10 12:50:00,272.2,272.75,271.67,271.73,333633.0,272.2,272.75,271.67,271.73,333633.0
2022-03-10 12:55:00,271.75,271.96,271.17,271.33,334146.0,271.75,271.96,271.17,271.33,334146.0
2022-03-10 13:00:00,271.28,272.3,271.18,271.45,292611.0,271.28,272.3,271.18,271.45,292611.0
2022-03-10 13:05:00,271.43,271.89,270.75,270.81,220236.0,271.43,271.89,270.75,270.81,220236.0
2022-03-10 13:10:00,270.84,271.08,270.27,270.35,381339.0,270.84,271.08,270.27,270.35,381339.0
2022-03-10 13:15:00,270.41,271.73,270.12,271.42,359721.0,270.41,271.73,270.12,271.42,359721.0
2022-03-10 13:20:00,271.42,271.76,270.78,271.31,226353.0,271.42,271.76,270.78,271.31,226353.0
2022-03-10 13:25:00,271.33,271.95,270.91,271.35,209058.0,271.33,271.95,270.91,271.35,209058.0
2022-03-10 13:30:00,271.31,271.89,270.75,271.67,236727.0,271.31,271.89,270.75,271.67,236727.0
2022-03-10 13:35:00,271.58,271.89,270.67,270.75,229584.0,271.58,271.89,270.67,270.75,229584.0
2022-03-10 13:40:00,270.75,271.1,270.34,270.63,188925.0,270.75,271.1,270.34,270.63,188925.0
2022-03-10 13:45:00,270.66,272.47,270.64,272.46,403164.0,270.66,272.47,270.64,272.46,403164.0
2022-03-10 13:50:00,272.48,273.26,272.12,273.06,617271.0,272.48,273.26,272.12,273.06,617271.0
2022-03-10 13:55:00,273.14,273.42,272.51,272.57,306573.0,273.14,273.42,272.51,272.57,306573.0
2022-03-10 14:00:00,272.57,275.95,272.36,275.92,589146.0,272.57,275.95,272.36,275.92,589146.0
2022-03-10 14:05:00,276.0,276.53,274.67,274.79,484347.0,276.0,276.53,274.67,274.79,484347.0
2022-03-10 14:10:00,274.73,275.27,274.37,274.58,259329.0,274.73,275.27,274.37,274.58,259329.0
2022-03-10 14:15:00,274.5,275.92,274.17,275.33,381879.0,274.5,275.92,274.17,275.33,381879.0
2022-03-10 14:20:00,275.28,275.83,274.88,275.21,233871.0,275.28,275.83,274.88,275.21,233871.0
2022-03-10 14:25:00,275.33,277.06,275.14,276.67,510693.0,275.33,277.06,275.14,276.67,510693.0
2022-03-10 14:30:00,276.77,277.68,276.73,277.2,532485.0,276.77,277.68,276.73,277.2,532485.0
2022-03-10 14:35:00,277.19,277.59,276.52,276.92,271320.0,277.19,277.59,276.52,276.92,271320.0
2022-03-10 14:40:00,276.87,277.47,276.48,276.57,272706.0,276.87,277.47,276.48,276.57,272706.0
2022-03-10 14:45:00,276.59,278.5,276.5,278.13,430413.0,276.59,278.5,276.5,278.13,430413.0
2022-03-10 14:50:00,278.2,278.79,277.82,277.96,435945.0,278.2,278.79,277.82,277.96,435945.0
2022-03-10 14:55:00,277.93,278.76,277.86,278.54,203190.0,277.93,278.76,277.86,278.54,203190.0
2022-03-10 15:00:00,278.53,278.83,276.9,277.02,347142.0,278.53,278.83,276.9,277.02,347142.0
2022-03-10 15:05:00,277.03,277.26,276.18,276.59,296073.0,277.03,277.26,276.18,276.59,296073.0
2022-03-10 15:10:00,276.67,277.83,276.6,277.7,279123.0,276.67,277.83,276.6,277.7,279123.0
2022-03-10 15:15:00,277.7,278.1,277.43,277.73,242181.0,277.7,278.1,277.43,277.73,242181.0
2022-03-10 15:20:00,277.72,278.45,277.06,277.37,315003.0,277.72,278.45,277.06,277.37,315003.0
2022-03-10 15:25:00,277.32,278.45,277.27,278.04,226995.0,277.32,278.45,277.27,278.04,226995.0
2022-03-10 15:30:00,278.31,279.03,278.08,278.85,363315.0,278.31,279.03,278.08,278.85,363315.0
2022-03-10 15:35:00,278.79,279.09,277.35,277.94,305979.0,278.79,279.09,277.35,277.94,305979.0
2022-03-10 15:40:00,277.93,278.67,277.88,278.15,273129.0,277.93,278.67,277.88,278.15,273129.0
2022-03-10 15:45:00,278.09,278.76,277.5,278.12,368241.0,278.09,278.76,277.5,278.12,368241.0
2022-03-10 15:50:00,278.21,279.6,278.13,279.43,651495.0,278.21,279.6,278.13,279.43,651495.0
2022-03-10 15:55:00,279.48,279.93,279.14,279.43,875226.0,279.48,279.93,279.14,279.43,875226.0
2022-03-11 09:30:00,280.02,281.27,278.04,279.12,1545921.0,280.02,281.27,278.04,279.12,1545921.0
2022-03-11 09:35:00,279.14,279.59,276.94,277.01,829182.0,279.14,279.59,276.94,277.01,829182.0
2022-03-11 09:40:00,277.24,278.17,276.42,277.77,497280.0,277.24,278.17,276.42,277.77,497280.0
2022-03-11 09:45:00,277.67,278.63,276.0,276.5,569835.0,277.67,278.63,276.0,276.5,569835.0
2022-03-11 09:50:00,276.39,277.75,276.08,276.33,386772.0,276.39,277.75,276.08,276.33,386772.0
2022-03-11 09:55:00,276.33,276.37,274.08,274.36,840225.0,276.33,276.37,274.08,274.36,840225.0
2022-03-11 10:00:00,274.45,274.56,272.74,272.81,853092.0,274.45,274.56,272.74,272.81,853092.0
2022-03-11 10:05:00,272.88,273.96,272.29,272.78,529623.0,272.88,273.96,272.29,272.78,529623.0
2022-03-11 10:10:00,272.67,273.95,272.67,272.98,552264.0,272.67,273.95,272.67,272.98,552264.0
2022-03-11 10:15:00,272.9,272.97,271.47,271.81,555633.0,272.9,272.97,271.47,271.81,555633.0
2022-03-11 10:20:00,271.87,272.47,271.58,272.08,356679.0,271.87,272.47,271.58,272.08,356679.0
2022-03-11 10:25:00,272.15,273.35,272.08,272.57,622059.0,272.15,273.35,272.08,272.57,622059.0
2022-03-11 10:30:00,272.5,272.85,271.18,271.41,437565.0,272.5,272.85,271.18,271.41,437565.0
2022-03-11 10:35:00,271.51,272.59,271.41,272.41,353184.0,271.51,272.59,271.41,272.41,353184.0
2022-03-11 10:40:00,272.43,273.15,272.09,272.74,487422.0,272.43,273.15,272.09,272.74,487422.0
2022-03-11 10:45:00,272.79,273.79,272.49,273.19,689790.0,272.79,273.79,272.49,273.19,689790.0
2022-03-11 10:50:00,273.18,273.98,272.8,273.15,442458.0,273.18,273.98,272.8,273.15,442458.0
2022-03-11 10:55:00,273.03,273.6,272.34,273.37,324429.0,273.03,273.6,272.34,273.37,324429.0
2022-03-11 11:00:00,273.43,273.44,272.09,272.45,273510.0,273.43,273.44,272.09,272.45,273510.0
2022-03-11 11:05:00,272.55,272.55,270.33,270.61,508200.0,272.55,272.55,270.33,270.61,508200.0
2022-03-11 11:10:00,270.61,271.0,268.72,268.8,745878.0,270.61,271.0,268.72,268.8,745878.0
2022-03-11 11:15:00,268.84,269.6,268.67,269.23,487029.0,268.84,269.6,268.67,269.23,487029.0
2022-03-11 11:20:00,269.24,269.59,268.46,269.18,374268.0,269.24,269.59,268.46,269.18,374268.0
2022-03-11 11:25:00,269.21,269.21,267.96,268.02,428511.0,269.21,269.21,267.96,268.02,428511.0
2022-03-11 11:30:00,267.97,268.25,267.42,267.46,425337.0,267.97,268.25,267.42,267.46,425337.0
2022-03-11 11:35:00,267.48,267.76,266.9,267.31,605202.0,267.48,267.76,266.9,267.31,605202.0
2022-03-11 11:40:00,267.17,267.57,266.67,267.36,525012.0,267.17,267.57,266.67,267.36,525012.0
2022-03-11 11:45:00,267.37,269.16,267.13,268.83,793281.0,267.37,269.16,267.13,268.83,793281.0
2022-03-11 11:50:00,268.78,268.8,267.42,267.85,408558.0,268.78,268.8,267.42,267.85,408558.0
2022-03-11 11:55:00,267.78,268.55,267.6,268.28,304068.0,267.78,268.55,267.6,268.28,304068.0
2022-03-11 12:00:00,268.26,268.49,267.17,268.29,339297.0,268.26,268.49,267.17,268.29,339297.0
2022-03-11 12:05:00,268.29,268.83,267.41,267.66,408546.0,268.29,268.83,267.41,267.66,408546.0
2022-03-11 12:10:00,267.6,268.31,267.35,267.48,235650.0,267.6,268.31,267.35,267.48,235650.0
2022-03-11 12:15:00,267.52,268.49,267.21,268.43,342648.0,267.52,268.49,267.21,268.43,342648.0
2022-03-11 12:20:00,268.42,269.07,267.17,267.17,504066.0,268.42,269.07,267.17,267.17,504066.0
2022-03-11 12:25:00,267.18,267.3,265.87,265.91,971964.0,267.18,267.3,265.87,265.91,971964.0
2022-03-11 12:30:00,265.9,266.56,265.87,266.19,432324.0,265.9,266.56,265.87,266.19,432324.0
2022-03-11 12:35:00,266.12,267.13,265.74,266.08,448650.0,266.12,267.13,265.74,266.08,448650.0
2022-03-11 12:40:00,266.14,267.16,266.0,266.99,314877.0,266.14,267.16,266.0,266.99,314877.0
2022-03-11 12:45:00,267.03,267.73,266.91,267.27,356502.0,267.03,267.73,266.91,267.27,356502.0
2022-03-11 12:50:00,267.27,267.61,266.74,266.98,280866.0,267.27,267.61,266.74,266.98,280866.0
2022-03-11 12:55:00,266.98,268.23,266.93,267.82,348417.0,266.98,268.23,266.93,267.82,348417.0
2022-03-11 13:00:00,267.92,268.42,267.35,268.15,361590.0,267.92,268.42,267.35,268.15,361590.0
2022-03-11 13:05:00,268.28,268.52,267.33,267.65,297111.0,268.28,268.52,267.33,267.65,297111.0
2022-03-11 13:10:00,267.67,267.96,267.5,267.8,232095.0,267.67,267.96,267.5,267.8,232095.0
2022-03-11 13:15:00,267.73,268.33,267.6,268.0,208239.0,267.73,268.33,267.6,268.0,208239.0
2022-03-11 13:20:00,268.0,268.99,267.94,268.49,357984.0,268.0,268.99,267.94,268.49,357984.0
2022-03-11 13:25:00,268.52,269.05,268.42,268.53,189102.0,268.52,269.05,268.42,268.53,189102.0
2022-03-11 13:30:00,268.55,268.76,267.85,268.24,201213.0,268.55,268.76,267.85,268.24,201213.0
2022-03-11 13:35:00,268.24,268.51,267.19,267.37,218160.0,268.24,268.51,267.19,267.37,218160.0
2022-03-11 13:40:00,267.38,267.48,266.89,267.19,240177.0,267.38,267.48,266.89,267.19,240177.0
2022-03-11 13:45:00,267.1,267.9,267.1,267.73,236658.0,267.1,267.9,267.1,267.73,236658.0
2022-03-11 13:50:00,267.94,268.06,265.67,265.68,641157.0,267.94,268.06,265.67,265.68,641157.0
2022-03-11 13:55:00,265.67,266.0,265.16,265.24,372804.0,265.67,266.0,265.16,265.24,372804.0
2022-03-11 14:00:00,265.21,265.91,265.0,265.71,332640.0,265.21,265.91,265.0,265.71,332640.0
2022-03-11 14:05:00,265.79,265.83,265.17,265.46,256002.0,265.79,265.83,265.17,265.46,256002.0
2022-03-11 14:10:00,265.45,265.58,265.0,265.43,339684.0,265.45,265.58,265.0,265.43,339684.0
2022-03-11 14:15:00,265.63,266.04,264.6,264.6,401067.0,265.63,266.04,264.6,264.6,401067.0
2022-03-11 14:20:00,264.64,265.27,264.59,265.06,240525.0,264.64,265.27,264.59,265.06,240525.0
2022-03-11 14:25:00,265.16,267.12,265.11,266.88,478335.0,265.16,267.12,265.11,266.88,478335.0
2022-03-11 14:30:00,266.84,266.92,266.19,266.5,347742.0,266.84,266.92,266.19,266.5,347742.0
2022-03-11 14:35:00,266.55,267.23,266.25,266.75,280938.0,266.55,267.23,266.25,266.75,280938.0
2022-03-11 14:40:00,266.78,266.83,265.78,265.89,344127.0,266.78,266.83,265.78,265.89,344127.0
2022-03-11 14:45:00,265.8,266.07,265.42,265.99,158856.0,265.8,266.07,265.42,265.99,158856.0
2022-03-11 14:50:00,265.87,265.97,265.01,265.1,304002.0,265.87,265.97,265.01,265.1,304002.0
2022-03-11 14:55:00,265.16,265.51,264.87,265.33,257370.0,265.16,265.51,264.87,265.33,257370.0
2022-03-11 15:00:00,265.25,266.59,264.98,266.5,352230.0,265.25,266.59,264.98,266.5,352230.0
2022-03-11 15:05:00,266.6,267.19,265.91,266.18,362697.0,266.6,267.19,265.91,266.18,362697.0
2022-03-11 15:10:00,266.17,266.75,265.8,265.98,313551.0,266.17,266.75,265.8,265.98,313551.0
2022-03-11 15:15:00,266.01,266.63,265.87,265.87,266250.0,266.01,266.63,265.87,265.87,266250.0
2022-03-11 15:20:00,265.89,266.24,265.64,265.67,268491.0,265.89,266.24,265.64,265.67,268491.0
2022-03-11 15:25:00,265.64,265.75,265.0,265.05,281400.0,265.64,265.75,265.0,265.05,281400.0
2022-03-11 15:30:00,265.0,265.25,264.6,264.73,412254.0,265.0,265.25,264.6,264.73,412254.0
2022-03-11 15:35:00,264.75,266.26,264.75,265.77,437520.0,264.75,266.26,264.75,265.77,437520.0
2022-03-11 15:40:00,265.67,266.0,265.27,265.85,258447.0,265.67,266.0,265.27,265.85,258447.0
2022-03-11 15:45:00,265.87,266.04,265.0,265.8,477180.0,265.87,266.04,265.0,265.8,477180.0
2022-03-11 15:50:00,265.77,265.95,265.01,265.01,649563.0,265.77,265.95,265.01,265.01,649563.0
2022-03-11 15:55:00,265.08,265.93,264.84,265.1,1172799.0,265.08,265.93,264.84,265.1,1172799.0
2022-03-14 09:30:00,260.26,262.33,253.67,253.87,2090127.0,260.26,262.33,253.67,253.87,2090127.0
2022-03-14 09:35:00,253.73,254.9,252.08,254.39,1361574.0,253.73,254.9,252.08,254.39,1361574.0
2022-03-14 09:40:00,254.33,258.89,252.33,258.62,1434054.0,254.33,258.89,252.33,258.62,1434054.0
2022-03-14 09:45:00,258.33,263.33,257.0,263.22,1827726.0,258.33,263.33,257.0,263.22,1827726.0
2022-03-14 09:50:00,263.31,263.48,260.59,260.84,1125690.0,263.31,263.48,260.59,260.84,1125690.0
2022-03-14 09:55:00,261.01,261.81,258.83,260.0,714942.0,261.01,261.81,258.83,260.0,714942.0
2022-03-14 10:00:00,260.11,261.96,258.51,260.45,693669.0,260.11,261.96,258.51,260.45,693669.0
2022-03-14 10:05:00,260.61,263.48,260.45,263.36,713490.0,260.61,263.48,260.45,263.36,713490.0
2022-03-14 10:10:00,263.31,265.93,262.8,265.3,951282.0,263.31,265.93,262.8,265.3,951282.0
2022-03-14 10:15:00,265.4,266.9,264.83,264.96,744978.0,265.4,266.9,264.83,264.96,744978.0
2022-03-14 10:20:00,264.81,265.53,264.47,264.89,457515.0,264.81,265.53,264.47,264.89,457515.0
2022-03-14 10:25:00,264.89,266.1,262.93,263.03,737172.0,264.89,266.1,262.93,263.03,737172.0
2022-03-14 10:30:00,263.04,263.08,259.78,260.73,762732.0,263.04,263.08,259.78,260.73,762732.0
2022-03-14 10:35:00,260.74,261.96,260.17,261.53,656739.0,260.74,261.96,260.17,261.53,656739.0
2022-03-14 10:40:00,261.55,262.27,261.0,261.12,351171.0,261.55,262.27,261.0,261.12,351171.0
2022-03-14 10:45:00,261.11,262.18,260.69,261.73,293430.0,261.11,262.18,260.69,261.73,293430.0
2022-03-14 10:50:00,261.8,264.52,261.4,264.09,525324.0,261.8,264.52,261.4,264.09,525324.0
2022-03-14 10:55:00,264.07,264.53,262.76,263.57,376251.0,264.07,264.53,262.76,263.57,376251.0
2022-03-14 11:00:00,263.8,263.96,262.72,263.74,258222.0,263.8,263.96,262.72,263.74,258222.0
2022-03-14 11:05:00,263.9,264.52,262.93,263.21,326493.0,263.9,264.52,262.93,263.21,326493.0
2022-03-14 11:10:00,263.21,263.42,261.33,261.43,442269.0,263.21,263.42,261.33,261.43,442269.0
2022-03-14 11:15:00,261.49,262.0,260.75,261.28,283500.0,261.49,262.0,260.75,261.28,283500.0
2022-03-14 11:20:00,261.36,261.36,259.22,259.47,457830.0,261.36,261.36,259.22,259.47,457830.0
2022-03-14 11:25:00,259.38,260.24,258.95,260.0,403107.0,259.38,260.24,258.95,260.0,403107.0
2022-03-14 11:30:00,259.89,260.17,259.19,260.07,288534.0,259.89,260.17,259.19,260.07,288534.0
2022-03-14 11:35:00,260.06,260.36,257.62,257.95,500697.0,260.06,260.36,257.62,257.95,500697.0
2022-03-14 11:40:00,258.0,258.0,256.83,257.54,380367.0,258.0,258.0,256.83,257.54,380367.0
2022-03-14 11:45:00,257.55,257.69,256.24,256.38,407319.0,257.55,257.69,256.24,256.38,407319.0
2022-03-14 11:50:00,256.29,257.45,256.24,257.2,398451.0,256.29,257.45,256.24,257.2,398451.0
2022-03-14 11:55:00,257.27,257.28,256.27,257.14,378576.0,257.27,257.28,256.27,257.14,378576.0
2022-03-14 12:00:00,256.84,257.63,256.54,256.84,342606.0,256.84,257.63,256.54,256.84,342606.0
2022-03-14 12:05:00,256.89,257.5,256.33,256.49,244005.0,256.89,257.5,256.33,256.49,244005.0
2022-03-14 12:10:00,256.58,258.27,256.54,257.77,365868.0,256.58,258.27,256.54,257.77,365868.0
2022-03-14 12:15:00,257.97,258.26,257.13,257.78,229371.0,257.97,258.26,257.13,257.78,229371.0
2022-03-14 12:20:00,257.78,258.67,257.29,258.32,266970.0,257.78,258.67,257.29,258.32,266970.0
2022-03-14 12:25:00,258.25,258.48,257.72,257.94,259821.0,258.25,258.48,257.72,257.94,259821.0
2022-03-14 12:30:00,257.8,258.3,256.59,256.68,273969.0,257.8,258.3,256.59,256.68,273969.0
2022-03-14 12:35:00,256.73,257.29,256.37,256.82,281775.0,256.73,257.29,256.37,256.82,281775.0
2022-03-14 12:40:00,256.76,257.07,255.57,255.69,325455.0,256.76,257.07,255.57,255.69,325455.0
2022-03-14 12:45:00,255.67,255.87,255.0,255.57,336078.0,255.67,255.87,255.0,255.57,336078.0
2022-03-14 12:50:00,255.58,255.83,254.13,254.4,329241.0,255.58,255.83,254.13,254.4,329241.0
2022-03-14 12:55:00,254.4,254.6,253.67,253.73,361329.0,254.4,254.6,253.67,253.73,361329.0
2022-03-14 13:00:00,253.78,254.15,253.33,253.34,355203.0,253.78,254.15,253.33,253.34,355203.0
2022-03-14 13:05:00,253.34,254.08,253.04,253.25,402381.0,253.34,254.08,253.04,253.25,402381.0
2022-03-14 13:10:00,253.21,254.22,253.21,253.65,251070.0,253.21,254.22,253.21,253.65,251070.0
2022-03-14 13:15:00,253.64,254.91,253.47,254.73,311157.0,253.64,254.91,253.47,254.73,311157.0
2022-03-14 13:20:00,254.67,254.89,254.03,254.49,203346.0,254.67,254.89,254.03,254.49,203346.0
2022-03-14 13:25:00,254.49,254.56,253.2,253.35,229140.0,254.49,254.56,253.2,253.35,229140.0
2022-03-14 13:30:00,253.48,253.83,252.23,253.01,333696.0,253.48,253.83,252.23,253.01,333696.0
2022-03-14 13:35:00,252.98,252.98,252.01,252.72,366177.0,252.98,252.98,252.01,252.72,366177.0
2022-03-14 13:40:00,252.72,253.62,252.35,253.35,288153.0,252.72,253.62,252.35,253.35,288153.0
2022-03-14 13:45:00,253.33,254.17,252.96,253.67,276894.0,253.33,254.17,252.96,253.67,276894.0
2022-03-14 13:50:00,253.81,256.78,253.81,255.77,591327.0,253.81,256.78,253.81,255.77,591327.0
2022-03-14 13:55:00,255.79,256.47,255.19,255.49,367188.0,255.79,256.47,255.19,255.49,367188.0
2022-03-14 14:00:00,255.46,255.79,254.83,255.0,254808.0,255.46,255.79,254.83,255.0,254808.0
2022-03-14 14:05:00,255.05,255.67,254.92,255.12,228168.0,255.05,255.67,254.92,255.12,228168.0
2022-03-14 14:10:00,255.2,255.76,254.94,255.33,205371.0,255.2,255.76,254.94,255.33,205371.0
2022-03-14 14:15:00,255.28,255.34,253.78,254.5,295683.0,255.28,255.34,253.78,254.5,295683.0
2022-03-14 14:20:00,254.56,255.46,254.34,254.5,212970.0,254.56,255.46,254.34,254.5,212970.0
2022-03-14 14:25:00,254.48,254.66,254.01,254.37,193803.0,254.48,254.66,254.01,254.37,193803.0
2022-03-14 14:30:00,254.4,256.0,254.34,255.62,375999.0,254.4,256.0,254.34,255.62,375999.0
2022-03-14 14:35:00,255.64,256.48,255.43,255.87,330750.0,255.64,256.48,255.43,255.87,330750.0
2022-03-14 14:40:00,256.0,256.08,255.01,255.26,195477.0,256.0,256.08,255.01,255.26,195477.0
2022-03-14 14:45:00,255.21,255.24,254.23,254.3,254694.0,255.21,255.24,254.23,254.3,254694.0
2022-03-14 14:50:00,254.32,254.62,253.19,254.03,419922.0,254.32,254.62,253.19,254.03,419922.0
2022-03-14 14:55:00,254.07,254.54,253.58,253.96,355926.0,254.07,254.54,253.58,253.96,355926.0
2022-03-14 15:00:00,254.02,256.18,253.87,255.65,468243.0,254.02,256.18,253.87,255.65,468243.0
2022-03-14 15:05:00,255.72,255.72,254.24,254.39,208494.0,255.72,255.72,254.24,254.39,208494.0
2022-03-14 15:10:00,254.33,255.08,254.22,254.76,176322.0,254.33,255.08,254.22,254.76,176322.0
2022-03-14 15:15:00,254.68,256.19,254.5,254.63,336804.0,254.68,256.19,254.5,254.63,336804.0
2022-03-14 15:20:00,254.66,255.7,254.22,255.67,315492.0,254.66,255.7,254.22,255.67,315492.0
2022-03-14 15:25:00,255.67,255.67,254.58,254.84,191196.0,255.67,255.67,254.58,254.84,191196.0
2022-03-14 15:30:00,254.8,254.92,252.98,253.38,515598.0,254.8,254.92,252.98,253.38,515598.0
2022-03-14 15:35:00,253.51,254.46,252.69,253.95,449880.0,253.51,254.46,252.69,253.95,449880.0
2022-03-14 15:40:00,253.94,254.73,253.83,254.73,335901.0,253.94,254.73,253.83,254.73,335901.0
2022-03-14 15:45:00,254.72,255.92,254.0,255.3,567651.0,254.72,255.92,254.0,255.3,567651.0
2022-03-14 15:50:00,255.4,255.4,254.21,255.04,448626.0,255.4,255.4,254.21,255.04,448626.0
2022-03-14 15:55:00,255.09,256.71,255.06,255.34,1004109.0,255.09,256.71,255.06,255.34,1004109.0
2022-03-15 09:30:00,258.42,261.28,257.4,259.74,1458564.0,258.42,261.28,257.4,259.74,1458564.0
2022-03-15 09:35:00,259.71,260.81,257.27,257.27,790701.0,259.71,260.81,257.27,257.27,790701.0
2022-03-15 09:40:00,257.51,258.06,253.15,254.22,980973.0,257.51,258.06,253.15,254.22,980973.0
2022-03-15 09:45:00,254.24,254.9,252.19,253.22,908613.0,254.24,254.9,252.19,253.22,908613.0
2022-03-15 09:50:00,253.37,255.33,253.33,254.53,879873.0,253.37,255.33,253.33,254.53,879873.0
2022-03-15 09:55:00,254.46,257.12,254.2,255.87,806880.0,254.46,257.12,254.2,255.87,806880.0
2022-03-15 10:00:00,255.99,258.56,254.93,258.26,882000.0,255.99,258.56,254.93,258.26,882000.0
2022-03-15 10:05:00,258.24,258.72,256.55,256.81,696009.0,258.24,258.72,256.55,256.81,696009.0
2022-03-15 10:10:00,256.98,257.52,255.16,255.68,492477.0,256.98,257.52,255.16,255.68,492477.0
2022-03-15 10:15:00,255.68,258.13,255.29,257.66,458319.0,255.68,258.13,255.29,257.66,458319.0
2022-03-15 10:20:00,257.73,259.2,257.3,259.0,651762.0,257.73,259.2,257.3,259.0,651762.0
2022-03-15 10:25:00,258.96,261.09,257.9,261.07,802476.0,258.96,261.09,257.9,261.07,802476.0
2022-03-15 10:30:00,261.09,262.96,261.08,262.13,882084.0,261.09,262.96,261.08,262.13,882084.0
2022-03-15 10:35:00,262.2,264.29,261.97,263.37,909270.0,262.2,264.29,261.97,263.37,909270.0
2022-03-15 10:40:00,263.48,264.05,262.21,263.62,568932.0,263.48,264.05,262.21,263.62,568932.0
2022-03-15 10:45:00,263.67,265.49,263.08,265.41,674574.0,263.67,265.49,263.08,265.41,674574.0
2022-03-15 10:50:00,265.54,265.54,263.52,265.02,543201.0,265.54,265.54,263.52,265.02,543201.0
2022-03-15 10:55:00,265.06,265.11,263.13,264.12,494484.0,265.06,265.11,263.13,264.12,494484.0
2022-03-15 11:00:00,264.12,264.63,263.33,264.36,384162.0,264.12,264.63,263.33,264.36,384162.0
2022-03-15 11:05:00,264.54,265.0,263.73,264.33,336957.0,264.54,265.0,263.73,264.33,336957.0
2022-03-15 11:10:00,264.23,265.0,263.18,264.68,396504.0,264.23,265.0,263.18,264.68,396504.0
2022-03-15 11:15:00,264.6,264.83,263.51,264.4,314991.0,264.6,264.83,263.51,264.4,314991.0
2022-03-15 11:20:00,264.4,264.65,263.7,264.44,244251.0,264.4,264.65,263.7,264.44,244251.0
2022-03-15 11:25:00,264.32,266.38,264.12,266.29,696861.0,264.32,266.38,264.12,266.29,696861.0
2022-03-15 11:30:00,266.27,266.67,265.63,266.47,513681.0,266.27,266.67,265.63,266.47,513681.0
2022-03-15 11:35:00,266.46,267.0,265.5,265.63,564417.0,266.46,267.0,265.5,265.63,564417.0
2022-03-15 11:40:00,265.55,265.83,264.0,264.17,407496.0,265.55,265.83,264.0,264.17,407496.0
2022-03-15 11:45:00,264.21,264.94,263.73,264.83,337314.0,264.21,264.94,263.73,264.83,337314.0
2022-03-15 11:50:00,264.89,265.46,263.67,263.72,345201.0,264.89,265.46,263.67,263.72,345201.0
2022-03-15 11:55:00,263.84,263.99,262.35,263.35,547359.0,263.84,263.99,262.35,263.35,547359.0
2022-03-15 12:00:00,263.27,263.63,261.7,262.67,430620.0,263.27,263.63,261.7,262.67,430620.0
2022-03-15 12:05:00,262.67,264.8,262.43,264.55,382338.0,262.67,264.8,262.43,264.55,382338.0
2022-03-15 12:10:00,264.56,265.17,263.76,264.81,392187.0,264.56,265.17,263.76,264.81,392187.0
2022-03-15 12:15:00,264.8,265.17,264.35,264.57,235998.0,264.8,265.17,264.35,264.57,235998.0
2022-03-15 12:20:00,264.56,265.09,263.83,264.77,258234.0,264.56,265.09,263.83,264.77,258234.0
2022-03-15 12:25:00,264.67,264.99,264.13,264.22,192750.0,264.67,264.99,264.13,264.22,192750.0
2022-03-15 12:30:00,264.25,264.52,263.0,263.17,337095.0,264.25,264.52,263.0,263.17,337095.0
2022-03-15 12:35:00,263.2,264.49,263.01,264.08,216423.0,263.2,264.49,263.01,264.08,216423.0
2022-03-15 12:40:00,264.17,264.22,262.69,262.69,167586.0,264.17,264.22,262.69,262.69,167586.0
2022-03-15 12:45:00,262.7,263.26,262.2,262.39,238857.0,262.7,263.26,262.2,262.39,238857.0
2022-03-15 12:50:00,262.34,263.07,261.98,263.03,233451.0,262.34,263.07,261.98,263.03,233451.0
2022-03-15 12:55:00,262.98,263.46,262.33,263.42,214842.0,262.98,263.46,262.33,263.42,214842.0
2022-03-15 13:00:00,263.49,264.22,263.22,263.86,225213.0,263.49,264.22,263.22,263.86,225213.0
2022-03-15 13:05:00,263.79,264.0,263.19,263.47,145350.0,263.79,264.0,263.19,263.47,145350.0
2022-03-15 13:10:00,263.43,263.48,262.52,262.68,174528.0,263.43,263.48,262.52,262.68,174528.0
2022-03-15 13:15:00,262.72,263.01,262.01,262.1,237015.0,262.72,263.01,262.01,262.1,237015.0
2022-03-15 13:20:00,262.11,263.28,261.98,262.99,192999.0,262.11,263.28,261.98,262.99,192999.0
2022-03-15 13:25:00,263.02,263.52,262.53,262.73,245277.0,263.02,263.52,262.53,262.73,245277.0
2022-03-15 13:30:00,262.73,263.85,262.5,263.55,294114.0,262.73,263.85,262.5,263.55,294114.0
2022-03-15 13:35:00,263.6,264.45,263.34,263.5,219249.0,263.6,264.45,263.34,263.5,219249.0
2022-03-15 13:40:00,263.67,264.18,263.33,263.73,235524.0,263.67,264.18,263.33,263.73,235524.0
2022-03-15 13:45:00,263.71,263.96,262.86,263.0,162312.0,263.71,263.96,262.86,263.0,162312.0
2022-03-15 13:50:00,263.09,264.02,263.05,263.86,193707.0,263.09,264.02,263.05,263.86,193707.0
2022-03-15 13:55:00,263.84,265.15,263.76,264.85,331047.0,263.84,265.15,263.76,264.85,331047.0
2022-03-15 14:00:00,264.77,265.67,264.4,264.41,340035.0,264.77,265.67,264.4,264.41,340035.0
2022-03-15 14:05:00,264.43,265.33,264.18,265.03,253929.0,264.43,265.33,264.18,265.03,253929.0
2022-03-15 14:10:00,265.03,265.43,264.48,265.01,212382.0,265.03,265.43,264.48,265.01,212382.0
2022-03-15 14:15:00,265.06,265.33,263.47,263.85,260325.0,265.06,265.33,263.47,263.85,260325.0
2022-03-15 14:20:00,263.9,264.61,263.49,264.61,154614.0,263.9,264.61,263.49,264.61,154614.0
2022-03-15 14:25:00,264.47,264.84,264.11,264.58,158775.0,264.47,264.84,264.11,264.58,158775.0
2022-03-15 14:30:00,264.52,266.03,264.18,265.63,395907.0,264.52,266.03,264.18,265.63,395907.0
2022-03-15 14:35:00,265.63,266.06,265.15,265.42,256869.0,265.63,266.06,265.15,265.42,256869.0
2022-03-15 14:40:00,265.55,265.79,265.0,265.68,214944.0,265.55,265.79,265.0,265.68,214944.0
2022-03-15 14:45:00,265.71,266.61,265.58,266.58,383157.0,265.71,266.61,265.58,266.58,383157.0
2022-03-15 14:50:00,266.58,266.97,266.29,266.67,481071.0,266.58,266.97,266.29,266.67,481071.0
2022-03-15 14:55:00,266.65,267.47,266.1,267.4,522441.0,266.65,267.47,266.1,267.4,522441.0
2022-03-15 15:00:00,267.37,267.59,266.77,267.03,386271.0,267.37,267.59,266.77,267.03,386271.0
2022-03-15 15:05:00,266.83,267.45,266.8,266.94,298320.0,266.83,267.45,266.8,266.94,298320.0
2022-03-15 15:10:00,266.98,267.25,266.08,266.83,310812.0,266.98,267.25,266.08,266.83,310812.0
2022-03-15 15:15:00,266.83,267.99,266.6,267.73,652800.0,266.83,267.99,266.6,267.73,652800.0
2022-03-15 15:20:00,267.72,267.79,267.04,267.37,480864.0,267.72,267.79,267.04,267.37,480864.0
2022-03-15 15:25:00,267.38,267.57,266.86,267.0,361629.0,267.38,267.57,266.86,267.0,361629.0
2022-03-15 15:30:00,267.07,267.82,266.92,267.34,609570.0,267.07,267.82,266.92,267.34,609570.0
2022-03-15 15:35:00,267.29,267.7,266.84,267.59,397464.0,267.29,267.7,266.84,267.59,397464.0
2022-03-15 15:40:00,267.6,268.17,267.09,267.82,430500.0,267.6,268.17,267.09,267.82,430500.0
2022-03-15 15:45:00,267.86,268.28,267.33,267.7,530490.0,267.86,268.28,267.33,267.7,530490.0
2022-03-15 15:50:00,267.67,268.52,267.67,267.91,657588.0,267.67,268.52,267.67,267.91,657588.0
2022-03-15 15:55:00,267.84,268.05,266.91,267.19,877974.0,267.84,268.05,266.91,267.19,877974.0
2022-03-16 09:30:00,269.67,271.13,268.0,270.95,1691697.0,269.67,271.13,268.0,270.95,1691697.0
2022-03-16 09:35:00,271.0,272.54,270.36,271.75,1152363.0,271.0,272.54,270.36,271.75,1152363.0
2022-03-16 09:40:00,271.65,273.45,270.38,272.77,917424.0,271.65,273.45,270.38,272.77,917424.0
2022-03-16 09:45:00,272.75,274.64,272.24,274.23,878859.0,272.75,274.64,272.24,274.23,878859.0
2022-03-16 09:50:00,274.33,275.6,273.54,274.58,1010823.0,274.33,275.6,273.54,274.58,1010823.0
2022-03-16 09:55:00,274.66,275.01,274.16,274.71,504798.0,274.66,275.01,274.16,274.71,504798.0
2022-03-16 10:00:00,274.73,276.46,274.71,275.61,945078.0,274.73,276.46,274.71,275.61,945078.0
2022-03-16 10:05:00,275.62,275.83,273.85,274.36,727131.0,275.62,275.83,273.85,274.36,727131.0
2022-03-16 10:10:00,274.33,276.52,274.26,276.34,651723.0,274.33,276.52,274.26,276.34,651723.0
2022-03-16 10:15:00,276.34,277.88,276.34,277.62,1401423.0,276.34,277.88,276.34,277.62,1401423.0
2022-03-16 10:20:00,277.61,279.37,277.5,279.27,1056018.0,277.61,279.37,277.5,279.27,1056018.0
2022-03-16 10:25:00,279.28,279.56,278.28,278.51,726255.0,279.28,279.56,278.28,278.51,726255.0
2022-03-16 10:30:00,278.55,280.29,278.43,279.63,830016.0,278.55,280.29,278.43,279.63,830016.0
2022-03-16 10:35:00,279.68,279.97,277.77,278.88,620559.0,279.68,279.97,277.77,278.88,620559.0
2022-03-16 10:40:00,278.83,279.2,276.77,277.18,700479.0,278.83,279.2,276.77,277.18,700479.0
2022-03-16 10:45:00,277.24,278.01,276.85,277.3,381231.0,277.24,278.01,276.85,277.3,381231.0
2022-03-16 10:50:00,277.43,278.29,277.22,277.85,405183.0,277.43,278.29,277.22,277.85,405183.0
2022-03-16 10:55:00,277.84,278.77,277.22,278.7,429171.0,277.84,278.77,277.22,278.7,429171.0
2022-03-16 11:00:00,278.71,279.45,278.27,279.18,478590.0,278.71,279.45,278.27,279.18,478590.0
2022-03-16 11:05:00,279.19,279.96,278.33,278.82,521580.0,279.19,279.96,278.33,278.82,521580.0
2022-03-16 11:10:00,278.82,279.33,278.08,278.46,360780.0,278.82,279.33,278.08,278.46,360780.0
2022-03-16 11:15:00,278.54,279.0,278.0,278.62,210333.0,278.54,279.0,278.0,278.62,210333.0
2022-03-16 11:20:00,278.59,278.85,278.07,278.76,149016.0,278.59,278.85,278.07,278.76,149016.0
2022-03-16 11:25:00,278.81,279.2,278.47,278.92,267513.0,278.81,279.2,278.47,278.92,267513.0
2022-03-16 11:30:00,278.96,279.58,278.96,279.5,250095.0,278.96,279.58,278.96,279.5,250095.0
2022-03-16 11:35:00,279.42,279.53,278.12,278.67,243717.0,279.42,279.53,278.12,278.67,243717.0
2022-03-16 11:40:00,278.64,278.71,277.6,278.2,203400.0,278.64,278.71,277.6,278.2,203400.0
2022-03-16 11:45:00,278.19,278.19,277.48,277.78,165576.0,278.19,278.19,277.48,277.78,165576.0
2022-03-16 11:50:00,277.84,278.64,277.54,278.35,194676.0,277.84,278.64,277.54,278.35,194676.0
2022-03-16 11:55:00,278.25,278.83,277.92,278.5,167775.0,278.25,278.83,277.92,278.5,167775.0
2022-03-16 12:00:00,278.36,279.17,278.14,278.97,240117.0,278.36,279.17,278.14,278.97,240117.0
2022-03-16 12:05:00,279.0,279.33,278.6,278.6,152028.0,279.0,279.33,278.6,278.6,152028.0
2022-03-16 12:10:00,278.6,278.97,278.57,278.68,64791.0,278.6,278.97,278.57,278.68,64791.0
2022-03-16 12:15:00,278.87,279.08,278.68,278.99,77556.0,278.87,279.08,278.68,278.99,77556.0
2022-03-16 12:20:00,278.8,279.19,278.56,278.68,114582.0,278.8,279.19,278.56,278.68,114582.0
2022-03-16 12:25:00,278.6,278.91,277.81,278.07,218289.0,278.6,278.91,277.81,278.07,218289.0
2022-03-16 12:30:00,278.06,278.55,277.7,278.34,156165.0,278.06,278.55,277.7,278.34,156165.0
2022-03-16 12:35:00,278.47,278.72,277.78,277.83,93630.0,278.47,278.72,277.78,277.83,93630.0
2022-03-16 12:40:00,277.86,278.17,277.57,277.7,206283.0,277.86,278.17,277.57,277.7,206283.0
2022-03-16 12:45:00,277.82,277.82,275.88,276.32,473130.0,277.82,277.82,275.88,276.32,473130.0
2022-03-16 12:50:00,276.26,276.52,274.68,275.34,534048.0,276.26,276.52,274.68,275.34,534048.0
2022-03-16 12:55:00,275.3,275.5,273.78,274.88,644304.0,275.3,275.5,273.78,274.88,644304.0
2022-03-16 13:00:00,274.9,275.1,274.33,274.72,359271.0,274.9,275.1,274.33,274.72,359271.0
2022-03-16 13:05:00,274.67,275.21,273.07,273.68,437787.0,274.67,275.21,273.07,273.68,437787.0
2022-03-16 13:10:00,273.63,273.82,272.95,272.98,355326.0,273.63,273.82,272.95,272.98,355326.0
2022-03-16 13:15:00,272.96,273.33,272.56,272.74,311907.0,272.96,273.33,272.56,272.74,311907.0
2022-03-16 13:20:00,272.75,273.54,272.63,273.4,261417.0,272.75,273.54,272.63,273.4,261417.0
2022-03-16 13:25:00,273.4,274.58,273.12,274.52,378888.0,273.4,274.58,273.12,274.52,378888.0
2022-03-16 13:30:00,274.44,275.5,274.33,275.34,335400.0,274.44,275.5,274.33,275.34,335400.0
2022-03-16 13:35:00,275.35,276.0,275.07,275.39,242454.0,275.35,276.0,275.07,275.39,242454.0
2022-03-16 13:40:00,275.37,275.59,274.67,275.47,290004.0,275.37,275.59,274.67,275.47,290004.0
2022-03-16 13:45:00,275.48,276.11,275.18,276.11,193983.0,275.48,276.11,275.18,276.11,193983.0
2022-03-16 13:50:00,276.04,276.11,274.73,275.44,265272.0,276.04,276.11,274.73,275.44,265272.0
2022-03-16 13:55:00,275.5,277.2,275.34,276.91,326856.0,275.5,277.2,275.34,276.91,326856.0
2022-03-16 14:00:00,276.77,276.77,273.0,274.12,880725.0,276.77,276.77,273.0,274.12,880725.0
2022-03-16 14:05:00,274.11,274.33,271.85,272.52,840387.0,274.11,274.33,271.85,272.52,840387.0
2022-03-16 14:10:00,272.52,273.18,270.99,271.09,767025.0,272.52,273.18,270.99,271.09,767025.0
2022-03-16 14:15:00,271.17,272.83,270.45,272.75,773694.0,271.17,272.83,270.45,272.75,773694.0
2022-03-16 14:20:00,272.75,273.43,270.83,270.92,553917.0,272.75,273.43,270.83,270.92,553917.0
2022-03-16 14:25:00,270.85,272.11,269.72,270.03,402444.0,270.85,272.11,269.72,270.03,402444.0
2022-03-16 14:30:00,269.96,270.18,267.42,268.86,740172.0,269.96,270.18,267.42,268.86,740172.0
2022-03-16 14:35:00,268.98,272.73,268.3,272.63,949299.0,268.98,272.73,268.3,272.63,949299.0
2022-03-16 14:40:00,272.61,275.22,272.56,274.91,1177653.0,272.61,275.22,272.56,274.91,1177653.0
2022-03-16 14:45:00,274.91,275.99,274.01,275.46,893577.0,274.91,275.99,274.01,275.46,893577.0
2022-03-16 14:50:00,275.35,276.96,274.42,276.87,827523.0,275.35,276.96,274.42,276.87,827523.0
2022-03-16 14:55:00,276.76,277.95,276.01,276.1,856134.0,276.76,277.95,276.01,276.1,856134.0
2022-03-16 15:00:00,276.14,277.33,275.39,276.83,503904.0,276.14,277.33,275.39,276.83,503904.0
2022-03-16 15:05:00,276.82,277.78,275.83,276.0,426105.0,276.82,277.78,275.83,276.0,426105.0
2022-03-16 15:10:00,276.01,277.21,275.74,277.15,332556.0,276.01,277.21,275.74,277.15,332556.0
2022-03-16 15:15:00,277.16,278.29,276.42,278.25,602112.0,277.16,278.29,276.42,278.25,602112.0
2022-03-16 15:20:00,278.27,279.33,277.84,278.7,698595.0,278.27,279.33,277.84,278.7,698595.0
2022-03-16 15:25:00,278.66,279.08,277.75,278.76,461496.0,278.66,279.08,277.75,278.76,461496.0
2022-03-16 15:30:00,278.83,279.0,277.18,277.92,475323.0,278.83,279.0,277.18,277.92,475323.0
2022-03-16 15:35:00,277.82,278.35,277.5,278.35,307323.0,277.82,278.35,277.5,278.35,307323.0
2022-03-16 15:40:00,278.28,278.81,278.03,278.62,409227.0,278.28,278.81,278.03,278.62,409227.0
2022-03-16 15:45:00,278.67,280.1,278.46,279.93,984024.0,278.67,280.1,278.46,279.93,984024.0
2022-03-16 15:50:00,279.96,280.67,279.68,280.02,832554.0,279.96,280.67,279.68,280.02,832554.0
2022-03-16 15:55:00,280.01,280.28,279.06,280.21,1113894.0,280.01,280.28,279.06,280.21,1113894.0
2022-03-17 09:30:00,277.0,279.25,275.24,278.54,1369650.0,277.0,279.25,275.24,278.54,1369650.0
2022-03-17 09:35:00,278.65,279.33,277.03,279.17,728169.0,278.65,279.33,277.03,279.17,728169.0
2022-03-17 09:40:00,279.09,281.48,279.01,281.08,1231101.0,279.09,281.48,279.01,281.08,1231101.0
2022-03-17 09:45:00,281.0,281.63,279.47,279.56,709818.0,281.0,281.63,279.47,279.56,709818.0
2022-03-17 09:50:00,279.47,281.85,279.17,281.68,1023783.0,279.47,281.85,279.17,281.68,1023783.0
2022-03-17 09:55:00,281.7,284.25,281.67,284.09,1215753.0,281.7,284.25,281.67,284.09,1215753.0
2022-03-17 10:00:00,284.18,284.58,282.53,284.37,842625.0,284.18,284.58,282.53,284.37,842625.0
2022-03-17 10:05:00,284.36,284.91,283.57,284.18,595071.0,284.36,284.91,283.57,284.18,595071.0
2022-03-17 10:10:00,284.19,284.79,282.33,282.74,650340.0,284.19,284.79,282.33,282.74,650340.0
2022-03-17 10:15:00,282.81,282.97,281.7,282.09,474366.0,282.81,282.97,281.7,282.09,474366.0
2022-03-17 10:20:00,282.15,283.9,282.01,283.55,503454.0,282.15,283.9,282.01,283.55,503454.0
2022-03-17 10:25:00,283.53,283.9,283.0,283.54,402717.0,283.53,283.9,283.0,283.54,402717.0
2022-03-17 10:30:00,283.62,283.82,282.0,283.18,380817.0,283.62,283.82,282.0,283.18,380817.0
2022-03-17 10:35:00,283.11,283.5,282.14,282.4,281820.0,283.11,283.5,282.14,282.4,281820.0
2022-03-17 10:40:00,282.42,283.26,280.81,281.68,467100.0,282.42,283.26,280.81,281.68,467100.0
2022-03-17 10:45:00,281.63,282.33,280.54,281.2,348309.0,281.63,282.33,280.54,281.2,348309.0
2022-03-17 10:50:00,281.14,281.33,279.44,279.6,464490.0,281.14,281.33,279.44,279.6,464490.0
2022-03-17 10:55:00,279.55,280.92,279.55,280.62,402063.0,279.55,280.92,279.55,280.62,402063.0
2022-03-17 11:00:00,280.46,280.85,278.67,279.4,426579.0,280.46,280.85,278.67,279.4,426579.0
2022-03-17 11:05:00,279.4,282.01,279.27,281.77,523122.0,279.4,282.01,279.27,281.77,523122.0
2022-03-17 11:10:00,281.82,282.27,281.35,281.44,315540.0,281.82,282.27,281.35,281.44,315540.0
2022-03-17 11:15:00,281.38,283.15,281.38,283.0,392658.0,281.38,283.15,281.38,283.0,392658.0
2022-03-17 11:20:00,282.94,283.53,282.51,283.28,353595.0,282.94,283.53,282.51,283.28,353595.0
2022-03-17 11:25:00,283.22,283.4,282.46,282.83,258093.0,283.22,283.4,282.46,282.83,258093.0
2022-03-17 11:30:00,282.7,283.43,282.59,283.18,242454.0,282.7,283.43,282.59,283.18,242454.0
2022-03-17 11:35:00,283.25,283.8,282.97,283.52,233577.0,283.25,283.8,282.97,283.52,233577.0
2022-03-17 11:40:00,283.63,284.08,283.25,283.33,295995.0,283.63,284.08,283.25,283.33,295995.0
2022-03-17 11:45:00,283.44,283.5,282.12,282.26,263241.0,283.44,283.5,282.12,282.26,263241.0
2022-03-17 11:50:00,282.26,283.1,281.8,282.9,260361.0,282.26,283.1,281.8,282.9,260361.0
2022-03-17 11:55:00,282.94,283.42,282.6,283.12,184380.0,282.94,283.42,282.6,283.12,184380.0
2022-03-17 12:00:00,283.26,283.74,283.07,283.47,194322.0,283.26,283.74,283.07,283.47,194322.0
2022-03-17 12:05:00,283.63,284.24,283.5,284.06,282711.0,283.63,284.24,283.5,284.06,282711.0
2022-03-17 12:10:00,284.1,284.44,283.85,284.03,236496.0,284.1,284.44,283.85,284.03,236496.0
2022-03-17 12:15:00,284.03,284.24,283.18,284.24,216546.0,284.03,284.24,283.18,284.24,216546.0
2022-03-17 12:20:00,284.3,285.59,284.14,285.56,564915.0,284.3,285.59,284.14,285.56,564915.0
2022-03-17 12:25:00,285.6,285.88,285.34,285.39,327333.0,285.6,285.88,285.34,285.39,327333.0
2022-03-17 12:30:00,285.49,285.89,284.7,285.61,360927.0,285.49,285.89,284.7,285.61,360927.0
2022-03-17 12:35:00,285.62,286.57,285.55,286.47,387981.0,285.62,286.57,285.55,286.47,387981.0
2022-03-17 12:40:00,286.45,286.49,285.84,286.25,251628.0,286.45,286.49,285.84,286.25,251628.0
2022-03-17 12:45:00,286.32,286.37,285.34,285.83,210747.0,286.32,286.37,285.34,285.83,210747.0
2022-03-17 12:50:00,285.83,286.57,285.76,286.45,274179.0,285.83,286.57,285.76,286.45,274179.0
2022-03-17 12:55:00,286.46,286.66,286.19,286.39,236148.0,286.46,286.66,286.19,286.39,236148.0
2022-03-17 13:00:00,286.39,286.54,285.67,286.21,188205.0,286.39,286.54,285.67,286.21,188205.0
2022-03-17 13:05:00,286.25,286.49,286.0,286.21,176238.0,286.25,286.49,286.0,286.21,176238.0
2022-03-17 13:10:00,286.22,286.54,285.35,285.83,266259.0,286.22,286.54,285.35,285.83,266259.0
2022-03-17 13:15:00,285.83,286.21,285.0,286.0,315957.0,285.83,286.21,285.0,286.0,315957.0
2022-03-17 13:20:00,285.96,287.66,285.9,287.66,463335.0,285.96,287.66,285.9,287.66,463335.0
2022-03-17 13:25:00,287.66,288.53,287.48,287.83,548271.0,287.66,288.53,287.48,287.83,548271.0
2022-03-17 13:30:00,287.92,288.43,287.79,288.14,189303.0,287.92,288.43,287.79,288.14,189303.0
2022-03-17 13:35:00,288.19,288.53,287.95,288.28,186258.0,288.19,288.53,287.95,288.28,186258.0
2022-03-17 13:40:00,288.33,289.33,288.29,289.12,490647.0,288.33,289.33,288.29,289.12,490647.0
2022-03-17 13:45:00,289.17,289.45,289.01,289.37,282852.0,289.17,289.45,289.01,289.37,282852.0
2022-03-17 13:50:00,289.44,289.99,289.36,289.9,321654.0,289.44,289.99,289.36,289.9,321654.0
2022-03-17 13:55:00,289.97,289.97,289.17,289.21,272226.0,289.97,289.97,289.17,289.21,272226.0
2022-03-17 14:00:00,289.24,289.24,287.81,288.62,463047.0,289.24,289.24,287.81,288.62,463047.0
2022-03-17 14:05:00,288.74,290.85,288.67,290.5,657054.0,288.74,290.85,288.67,290.5,657054.0
2022-03-17 14:10:00,290.56,290.7,289.75,290.11,439371.0,290.56,290.7,289.75,290.11,439371.0
2022-03-17 14:15:00,290.13,290.58,290.01,290.37,283818.0,290.13,290.58,290.01,290.37,283818.0
2022-03-17 14:20:00,290.36,290.74,289.7,289.8,364443.0,290.36,290.74,289.7,289.8,364443.0
2022-03-17 14:25:00,289.84,290.16,289.27,289.4,290661.0,289.84,290.16,289.27,289.4,290661.0
2022-03-17 14:30:00,289.44,291.33,289.37,291.14,490890.0,289.44,291.33,289.37,291.14,490890.0
2022-03-17 14:35:00,291.15,291.33,290.48,290.76,371895.0,291.15,291.33,290.48,290.76,371895.0
2022-03-17 14:40:00,290.74,291.41,290.57,291.19,292161.0,290.74,291.41,290.57,291.19,292161.0
2022-03-17 14:45:00,291.17,291.58,290.69,291.2,285387.0,291.17,291.58,290.69,291.2,285387.0
2022-03-17 14:50:00,291.23,291.25,290.63,291.02,218400.0,291.23,291.25,290.63,291.02,218400.0
2022-03-17 14:55:00,291.07,291.46,290.67,291.31,248901.0,291.07,291.46,290.67,291.31,248901.0
2022-03-17 15:00:00,291.31,291.64,291.23,291.48,294858.0,291.31,291.64,291.23,291.48,294858.0
2022-03-17 15:05:00,291.43,291.67,289.94,290.59,422538.0,291.43,291.67,289.94,290.59,422538.0
2022-03-17 15:10:00,290.68,290.83,289.05,289.67,398988.0,290.68,290.83,289.05,289.67,398988.0
2022-03-17 15:15:00,289.65,290.6,289.37,290.32,366456.0,289.65,290.6,289.37,290.32,366456.0
2022-03-17 15:20:00,290.4,290.58,289.42,289.58,223113.0,290.4,290.58,289.42,289.58,223113.0
2022-03-17 15:25:00,289.66,290.01,289.57,289.83,244293.0,289.66,290.01,289.57,289.83,244293.0
2022-03-17 15:30:00,289.86,290.22,288.1,288.59,469173.0,289.86,290.22,288.1,288.59,469173.0
2022-03-17 15:35:00,288.72,290.17,288.57,290.13,444810.0,288.72,290.17,288.57,290.13,444810.0
2022-03-17 15:40:00,290.16,291.16,290.09,290.78,605454.0,290.16,291.16,290.09,290.78,605454.0
2022-03-17 15:45:00,290.78,291.13,290.39,290.39,580530.0,290.78,291.13,290.39,290.39,580530.0
2022-03-17 15:50:00,290.39,290.99,289.77,290.78,606006.0,290.39,290.99,289.77,290.78,606006.0
2022-03-17 15:55:00,290.72,290.91,290.4,290.64,933063.0,290.72,290.91,290.4,290.64,933063.0
2022-03-18 09:30:00,291.47,292.83,289.13,289.62,4340631.0,291.47,292.83,289.13,289.62,4340631.0
2022-03-18 09:35:00,289.55,292.29,289.46,291.81,968298.0,289.55,292.29,289.46,291.81,968298.0
2022-03-18 09:40:00,291.9,294.07,291.46,293.35,1256055.0,291.9,294.07,291.46,293.35,1256055.0
2022-03-18 09:45:00,293.36,294.32,293.21,293.85,940485.0,293.36,294.32,293.21,293.85,940485.0
2022-03-18 09:50:00,293.91,294.48,292.39,293.24,847986.0,293.91,294.48,292.39,293.24,847986.0
2022-03-18 09:55:00,293.22,295.64,293.06,295.11,835059.0,293.22,295.64,293.06,295.11,835059.0
2022-03-18 10:00:00,295.08,298.62,294.75,298.36,1437039.0,295.08,298.62,294.75,298.36,1437039.0
2022-03-18 10:05:00,298.43,298.59,297.25,298.21,1016739.0,298.43,298.59,297.25,298.21,1016739.0
2022-03-18 10:10:00,298.17,299.83,298.1,298.59,1015410.0,298.17,299.83,298.1,298.59,1015410.0
2022-03-18 10:15:00,298.58,298.88,297.49,297.58,809979.0,298.58,298.88,297.49,297.58,809979.0
2022-03-18 10:20:00,297.48,299.11,296.4,298.5,905220.0,297.48,299.11,296.4,298.5,905220.0
2022-03-18 10:25:00,298.39,299.67,298.18,298.83,840714.0,298.39,299.67,298.18,298.83,840714.0
2022-03-18 10:30:00,298.91,299.29,297.43,297.58,621540.0,298.91,299.29,297.43,297.58,621540.0
2022-03-18 10:35:00,297.57,298.0,295.72,295.79,764058.0,297.57,298.0,295.72,295.79,764058.0
2022-03-18 10:40:00,295.76,297.77,295.56,297.17,826542.0,295.76,297.77,295.56,297.17,826542.0
2022-03-18 10:45:00,297.07,297.99,296.18,296.18,478974.0,297.07,297.99,296.18,296.18,478974.0
2022-03-18 10:50:00,296.32,296.84,295.63,296.79,515742.0,296.32,296.84,295.63,296.79,515742.0
2022-03-18 10:55:00,296.7,298.33,296.54,298.03,729126.0,296.7,298.33,296.54,298.03,729126.0
2022-03-18 11:00:00,298.08,299.31,297.75,299.0,679305.0,298.08,299.31,297.75,299.0,679305.0
2022-03-18 11:05:00,299.02,299.33,298.46,298.59,482571.0,299.02,299.33,298.46,298.59,482571.0
2022-03-18 11:10:00,298.57,299.6,298.09,298.74,527322.0,298.57,299.6,298.09,298.74,527322.0
2022-03-18 11:15:00,298.68,299.17,298.1,299.1,326415.0,298.68,299.17,298.1,299.1,326415.0
2022-03-18 11:20:00,299.15,299.15,297.96,298.33,244581.0,299.15,299.15,297.96,298.33,244581.0
2022-03-18 11:25:00,298.45,298.46,297.11,297.83,329457.0,298.45,298.46,297.11,297.83,329457.0
2022-03-18 11:30:00,297.83,299.17,297.81,299.1,440094.0,297.83,299.17,297.81,299.1,440094.0
2022-03-18 11:35:00,299.09,300.33,298.48,299.44,912159.0,299.09,300.33,298.48,299.44,912159.0
2022-03-18 11:40:00,299.46,299.46,298.74,298.91,273648.0,299.46,299.46,298.74,298.91,273648.0
2022-03-18 11:45:00,299.04,299.37,298.24,298.62,291297.0,299.04,299.37,298.24,298.62,291297.0
2022-03-18 11:50:00,298.75,299.26,297.6,297.6,311742.0,298.75,299.26,297.6,297.6,311742.0
2022-03-18 11:55:00,297.55,299.03,297.55,298.86,241452.0,297.55,299.03,297.55,298.86,241452.0
2022-03-18 12:00:00,298.86,299.18,298.27,299.0,247833.0,298.86,299.18,298.27,299.0,247833.0
2022-03-18 12:05:00,298.97,299.1,298.18,298.81,226446.0,298.97,299.1,298.18,298.81,226446.0
2022-03-18 12:10:00,298.91,299.18,298.71,298.99,227871.0,298.91,299.18,298.71,298.99,227871.0
2022-03-18 12:15:00,299.05,299.67,298.95,299.27,419085.0,299.05,299.67,298.95,299.27,419085.0
2022-03-18 12:20:00,299.27,299.53,298.99,299.47,213552.0,299.27,299.53,298.99,299.47,213552.0
2022-03-18 12:25:00,299.46,299.56,299.05,299.24,239865.0,299.46,299.56,299.05,299.24,239865.0
2022-03-18 12:30:00,299.27,299.32,298.52,299.13,376479.0,299.27,299.32,298.52,299.13,376479.0
2022-03-18 12:35:00,299.14,300.3,299.06,300.21,706950.0,299.14,300.3,299.06,300.21,706950.0
2022-03-18 12:40:00,300.23,301.0,300.14,300.82,514938.0,300.23,301.0,300.14,300.82,514938.0
2022-03-18 12:45:00,300.83,300.95,300.23,300.36,429075.0,300.83,300.95,300.23,300.36,429075.0
2022-03-18 12:50:00,300.42,300.7,300.11,300.41,261762.0,300.42,300.7,300.11,300.41,261762.0
2022-03-18 12:55:00,300.41,300.92,300.32,300.64,188379.0,300.41,300.92,300.32,300.64,188379.0
2022-03-18 13:00:00,300.59,301.0,300.53,300.59,292167.0,300.59,301.0,300.53,300.59,292167.0
2022-03-18 13:05:00,300.66,301.28,299.37,300.79,590130.0,300.66,301.28,299.37,300.79,590130.0
2022-03-18 13:10:00,300.83,300.97,300.27,300.34,225192.0,300.83,300.97,300.27,300.34,225192.0
2022-03-18 13:15:00,300.34,300.62,299.78,299.89,216894.0,300.34,300.62,299.78,299.89,216894.0
2022-03-18 13:20:00,299.88,300.61,299.67,300.3,238188.0,299.88,300.61,299.67,300.3,238188.0
2022-03-18 13:25:00,300.24,300.5,299.8,299.95,199590.0,300.24,300.5,299.8,299.95,199590.0
2022-03-18 13:30:00,299.9,300.25,299.65,300.19,188793.0,299.9,300.25,299.65,300.19,188793.0
2022-03-18 13:35:00,300.18,300.33,299.44,299.83,219984.0,300.18,300.33,299.44,299.83,219984.0
2022-03-18 13:40:00,299.75,299.87,298.51,298.59,332445.0,299.75,299.87,298.51,298.59,332445.0
2022-03-18 13:45:00,298.59,299.32,298.43,299.17,302610.0,298.59,299.32,298.43,299.17,302610.0
2022-03-18 13:50:00,299.1,299.1,297.83,298.42,463956.0,299.1,299.1,297.83,298.42,463956.0
2022-03-18 13:55:00,298.34,298.93,297.74,298.33,312975.0,298.34,298.93,297.74,298.33,312975.0
2022-03-18 14:00:00,298.33,298.63,298.16,298.33,172170.0,298.33,298.63,298.16,298.33,172170.0
2022-03-18 14:05:00,298.39,298.39,297.52,297.54,272403.0,298.39,298.39,297.52,297.54,272403.0
2022-03-18 14:10:00,297.54,299.17,297.34,298.96,430299.0,297.54,299.17,297.34,298.96,430299.0
2022-03-18 14:15:00,298.96,299.48,298.74,298.93,297216.0,298.96,299.48,298.74,298.93,297216.0
2022-03-18 14:20:00,298.93,299.15,298.19,298.53,233637.0,298.93,299.15,298.19,298.53,233637.0
2022-03-18 14:25:00,298.53,299.21,298.16,298.94,288198.0,298.53,299.21,298.16,298.94,288198.0
2022-03-18 14:30:00,298.93,299.4,298.49,299.4,313692.0,298.93,299.4,298.49,299.4,313692.0
2022-03-18 14:35:00,299.45,299.98,299.26,299.7,495024.0,299.45,299.98,299.26,299.7,495024.0
2022-03-18 14:40:00,299.69,299.81,298.6,299.19,276591.0,299.69,299.81,298.6,299.19,276591.0
2022-03-18 14:45:00,299.1,299.54,299.02,299.23,141909.0,299.1,299.54,299.02,299.23,141909.0
2022-03-18 14:50:00,299.28,299.83,299.28,299.53,286746.0,299.28,299.83,299.28,299.53,286746.0
2022-03-18 14:55:00,299.5,300.57,299.0,300.25,548184.0,299.5,300.57,299.0,300.25,548184.0
2022-03-18 15:00:00,300.22,300.43,299.78,300.01,264261.0,300.22,300.43,299.78,300.01,264261.0
2022-03-18 15:05:00,300.03,300.39,299.5,300.17,327195.0,300.03,300.39,299.5,300.17,327195.0
2022-03-18 15:10:00,300.24,300.38,299.96,300.07,230493.0,300.24,300.38,299.96,300.07,230493.0
2022-03-18 15:15:00,300.01,300.42,299.96,300.42,329736.0,300.01,300.42,299.96,300.42,329736.0
2022-03-18 15:20:00,300.41,300.99,300.33,300.65,501345.0,300.41,300.99,300.33,300.65,501345.0
2022-03-18 15:25:00,300.62,301.0,300.61,300.7,324840.0,300.62,301.0,300.61,300.7,324840.0
2022-03-18 15:30:00,300.73,301.12,300.67,300.97,440637.0,300.73,301.12,300.67,300.97,440637.0
2022-03-18 15:35:00,301.03,301.09,299.9,300.18,483387.0,301.03,301.09,299.9,300.18,483387.0
2022-03-18 15:40:00,300.19,300.92,299.97,300.59,515805.0,300.19,300.92,299.97,300.59,515805.0
2022-03-18 15:45:00,300.6,300.9,300.03,300.03,562197.0,300.6,300.9,300.03,300.03,562197.0
2022-03-18 15:50:00,300.0,302.46,299.9,302.22,1438047.0,300.0,302.46,299.9,302.22,1438047.0
2022-03-18 15:55:00,302.22,302.62,301.52,301.8,2107536.0,302.22,302.62,301.52,301.8,2107536.0
2022-03-21 09:30:00,304.99,309.67,303.17,309.27,2737956.0,304.99,309.67,303.17,309.27,2737956.0
2022-03-21 09:35:00,309.34,312.6,309.23,312.45,1917687.0,309.34,312.6,309.23,312.45,1917687.0
2022-03-21 09:40:00,312.53,314.28,311.72,312.0,1657206.0,312.53,314.28,311.72,312.0,1657206.0
2022-03-21 09:45:00,311.99,312.54,309.42,309.6,1091391.0,311.99,312.54,309.42,309.6,1091391.0
2022-03-21 09:50:00,309.8,311.07,307.28,307.34,1270374.0,309.8,311.07,307.28,307.34,1270374.0
2022-03-21 09:55:00,307.56,309.59,307.1,308.2,1054998.0,307.56,309.59,307.1,308.2,1054998.0
2022-03-21 10:00:00,308.17,308.88,306.46,306.55,830028.0,308.17,308.88,306.46,306.55,830028.0
2022-03-21 10:05:00,306.46,307.38,305.07,306.32,1092963.0,306.46,307.38,305.07,306.32,1092963.0
2022-03-21 10:10:00,306.41,307.25,305.2,306.27,828129.0,306.41,307.25,305.2,306.27,828129.0
2022-03-21 10:15:00,306.33,306.99,305.79,306.44,599205.0,306.33,306.99,305.79,306.44,599205.0
2022-03-21 10:20:00,306.49,306.49,304.12,304.99,796677.0,306.49,306.49,304.12,304.99,796677.0
2022-03-21 10:25:00,304.91,305.0,303.17,303.6,784692.0,304.91,305.0,303.17,303.6,784692.0
2022-03-21 10:30:00,303.6,304.9,303.2,303.9,662730.0,303.6,304.9,303.2,303.9,662730.0
2022-03-21 10:35:00,303.87,306.61,303.5,306.4,878547.0,303.87,306.61,303.5,306.4,878547.0
2022-03-21 10:40:00,306.42,306.56,305.2,305.47,682434.0,306.42,306.56,305.2,305.47,682434.0
2022-03-21 10:45:00,305.55,307.51,305.33,307.45,777939.0,305.55,307.51,305.33,307.45,777939.0
2022-03-21 10:50:00,307.38,307.82,307.07,307.78,662562.0,307.38,307.82,307.07,307.78,662562.0
2022-03-21 10:55:00,307.78,308.59,307.37,307.91,938625.0,307.78,308.59,307.37,307.91,938625.0
2022-03-21 11:00:00,307.97,309.14,307.67,307.8,603972.0,307.97,309.14,307.67,307.8,603972.0
2022-03-21 11:05:00,307.88,307.97,306.57,307.58,580368.0,307.88,307.97,306.57,307.58,580368.0
2022-03-21 11:10:00,307.56,308.96,307.54,308.63,634416.0,307.56,308.96,307.54,308.63,634416.0
2022-03-21 11:15:00,308.69,310.13,307.97,309.72,759168.0,308.69,310.13,307.97,309.72,759168.0
2022-03-21 11:20:00,309.78,310.52,309.33,309.72,649353.0,309.78,310.52,309.33,309.72,649353.0
2022-03-21 11:25:00,309.73,310.81,309.64,310.12,719136.0,309.73,310.81,309.64,310.12,719136.0
2022-03-21 11:30:00,310.16,310.27,309.21,309.82,427773.0,310.16,310.27,309.21,309.82,427773.0
2022-03-21 11:35:00,309.87,310.93,309.03,310.35,544767.0,309.87,310.93,309.03,310.35,544767.0
2022-03-21 11:40:00,310.46,310.93,309.25,309.27,309396.0,310.46,310.93,309.25,309.27,309396.0
2022-03-21 11:45:00,309.33,310.17,309.29,309.75,266271.0,309.33,310.17,309.29,309.75,266271.0
2022-03-21 11:50:00,309.77,310.2,308.78,309.73,296838.0,309.77,310.2,308.78,309.73,296838.0
2022-03-21 11:55:00,309.6,310.61,309.12,310.09,387354.0,309.6,310.61,309.12,310.09,387354.0
2022-03-21 12:00:00,310.11,310.42,308.89,309.15,277164.0,310.11,310.42,308.89,309.15,277164.0
2022-03-21 12:05:00,309.13,309.49,308.24,309.21,310974.0,309.13,309.49,308.24,309.21,310974.0
2022-03-21 12:10:00,309.14,309.27,308.47,308.79,207513.0,309.14,309.27,308.47,308.79,207513.0
2022-03-21 12:15:00,308.74,308.78,307.17,308.27,380025.0,308.74,308.78,307.17,308.27,380025.0
2022-03-21 12:20:00,308.27,309.53,308.09,308.98,313191.0,308.27,309.53,308.09,308.98,313191.0
2022-03-21 12:25:00,308.93,309.45,308.42,308.87,240540.0,308.93,309.45,308.42,308.87,240540.0
2022-03-21 12:30:00,308.89,308.89,305.7,306.54,730317.0,308.89,308.89,305.7,306.54,730317.0
2022-03-21 12:35:00,306.49,306.56,304.12,306.41,749253.0,306.49,306.56,304.12,306.41,749253.0
2022-03-21 12:40:00,306.43,306.99,305.82,306.88,552540.0,306.43,306.99,305.82,306.88,552540.0
2022-03-21 12:45:00,306.67,306.95,305.93,306.59,308241.0,306.67,306.95,305.93,306.59,308241.0
2022-03-21 12:50:00,306.6,306.6,304.92,305.01,333468.0,306.6,306.6,304.92,305.01,333468.0
2022-03-21 12:55:00,304.94,305.55,303.89,304.28,375117.0,304.94,305.55,303.89,304.28,375117.0
2022-03-21 13:00:00,304.2,305.0,303.6,303.83,334119.0,304.2,305.0,303.6,303.83,334119.0
2022-03-21 13:05:00,303.76,305.24,303.38,304.69,397413.0,303.76,305.24,303.38,304.69,397413.0
2022-03-21 13:10:00,304.94,304.94,303.34,304.05,354186.0,304.94,304.94,303.34,304.05,354186.0
2022-03-21 13:15:00,304.02,304.16,302.36,302.85,550251.0,304.02,304.16,302.36,302.85,550251.0
2022-03-21 13:20:00,302.74,304.15,302.74,304.0,440187.0,302.74,304.15,302.74,304.0,440187.0
2022-03-21 13:25:00,304.01,304.35,303.75,303.98,288132.0,304.01,304.35,303.75,303.98,288132.0
2022-03-21 13:30:00,303.91,305.96,303.83,305.42,436761.0,303.91,305.96,303.83,305.42,436761.0
2022-03-21 13:35:00,305.33,305.97,304.33,305.79,311118.0,305.33,305.97,304.33,305.79,311118.0
2022-03-21 13:40:00,305.73,305.95,304.34,305.07,279234.0,305.73,305.95,304.34,305.07,279234.0
2022-03-21 13:45:00,305.17,306.22,304.64,306.08,309351.0,305.17,306.22,304.64,306.08,309351.0
2022-03-21 13:50:00,306.0,306.43,305.47,306.12,246750.0,306.0,306.43,305.47,306.12,246750.0
2022-03-21 13:55:00,306.2,306.98,305.71,306.92,369099.0,306.2,306.98,305.71,306.92,369099.0
2022-03-21 14:00:00,306.91,307.41,306.17,306.58,399624.0,306.91,307.41,306.17,306.58,399624.0
2022-03-21 14:05:00,306.58,307.83,306.1,307.53,362571.0,306.58,307.83,306.1,307.53,362571.0
2022-03-21 14:10:00,307.48,307.66,306.79,306.98,274707.0,307.48,307.66,306.79,306.98,274707.0
2022-03-21 14:15:00,307.07,307.5,306.4,306.99,236853.0,307.07,307.5,306.4,306.99,236853.0
2022-03-21 14:20:00,306.96,308.5,306.96,308.15,427680.0,306.96,308.5,306.96,308.15,427680.0
2022-03-21 14:25:00,308.0,308.65,307.9,308.49,243387.0,308.0,308.65,307.9,308.49,243387.0
2022-03-21 14:30:00,308.46,308.8,307.7,308.08,287436.0,308.46,308.8,307.7,308.08,287436.0
2022-03-21 14:35:00,308.23,308.83,307.67,308.43,352485.0,308.23,308.83,307.67,308.43,352485.0
2022-03-21 14:40:00,308.33,309.22,308.17,308.71,398019.0,308.33,309.22,308.17,308.71,398019.0
2022-03-21 14:45:00,308.73,309.32,308.4,308.45,336072.0,308.73,309.32,308.4,308.45,336072.0
2022-03-21 14:50:00,308.5,308.5,307.69,307.72,275565.0,308.5,308.5,307.69,307.72,275565.0
2022-03-21 14:55:00,307.91,307.99,306.35,306.6,403320.0,307.91,307.99,306.35,306.6,403320.0
2022-03-21 15:00:00,306.54,306.7,305.68,306.36,328176.0,306.54,306.7,305.68,306.36,328176.0
2022-03-21 15:05:00,306.41,307.03,306.09,306.83,324960.0,306.41,307.03,306.09,306.83,324960.0
2022-03-21 15:10:00,306.72,308.04,306.66,307.91,321210.0,306.72,308.04,306.66,307.91,321210.0
2022-03-21 15:15:00,307.83,308.42,306.89,306.94,317247.0,307.83,308.42,306.89,306.94,317247.0
2022-03-21 15:20:00,307.08,307.9,306.9,307.79,219033.0,307.08,307.9,306.9,307.79,219033.0
2022-03-21 15:25:00,307.79,308.27,307.57,308.05,307770.0,307.79,308.27,307.57,308.05,307770.0
2022-03-21 15:30:00,308.05,308.6,307.24,307.52,336483.0,308.05,308.6,307.24,307.52,336483.0
2022-03-21 15:35:00,307.55,307.83,306.81,306.81,227247.0,307.55,307.83,306.81,306.81,227247.0
2022-03-21 15:40:00,306.93,307.55,306.33,306.81,304152.0,306.93,307.55,306.33,306.81,304152.0
2022-03-21 15:45:00,306.82,307.26,305.23,305.39,367155.0,306.82,307.26,305.23,305.39,367155.0
2022-03-21 15:50:00,305.41,307.05,305.4,306.58,556122.0,305.41,307.05,305.4,306.58,556122.0
2022-03-21 15:55:00,306.74,307.33,306.33,307.12,962547.0,306.74,307.33,306.33,307.12,962547.0
2022-03-22 09:30:00,310.0,311.67,308.17,311.13,2022396.0,310.0,311.67,308.17,311.13,2022396.0
2022-03-22 09:35:00,311.27,312.26,310.15,311.99,1233366.0,311.27,312.26,310.15,311.99,1233366.0
2022-03-22 09:40:00,311.71,311.83,309.0,309.21,950247.0,311.71,311.83,309.0,309.21,950247.0
2022-03-22 09:45:00,309.52,309.53,307.25,309.38,863793.0,309.52,309.53,307.25,309.38,863793.0
2022-03-22 09:50:00,309.47,309.92,308.13,309.85,590928.0,309.47,309.92,308.13,309.85,590928.0
2022-03-22 09:55:00,309.86,310.0,308.21,308.93,659781.0,309.86,310.0,308.21,308.93,659781.0
2022-03-22 10:00:00,309.0,312.0,308.85,311.42,1359168.0,309.0,312.0,308.85,311.42,1359168.0
2022-03-22 10:05:00,311.43,312.53,310.45,312.44,661059.0,311.43,312.53,310.45,312.44,661059.0
2022-03-22 10:10:00,312.49,313.3,311.86,312.97,924174.0,312.49,313.3,311.86,312.97,924174.0
2022-03-22 10:15:00,313.03,313.17,311.88,312.67,714180.0,313.03,313.17,311.88,312.67,714180.0
2022-03-22 10:20:00,312.77,313.59,312.2,312.89,647298.0,312.77,313.59,312.2,312.89,647298.0
2022-03-22 10:25:00,312.83,313.48,312.33,313.01,500979.0,312.83,313.48,312.33,313.01,500979.0
2022-03-22 10:30:00,312.98,314.08,312.69,313.32,727155.0,312.98,314.08,312.69,313.32,727155.0
2022-03-22 10:35:00,313.22,313.29,311.8,312.44,500493.0,313.22,313.29,311.8,312.44,500493.0
2022-03-22 10:40:00,312.42,313.2,311.82,312.84,406731.0,312.42,313.2,311.82,312.84,406731.0
2022-03-22 10:45:00,312.84,313.24,312.43,312.77,267972.0,312.84,313.24,312.43,312.77,267972.0
2022-03-22 10:50:00,312.73,312.83,311.88,312.37,303141.0,312.73,312.83,311.88,312.37,303141.0
2022-03-22 10:55:00,312.41,312.68,311.38,312.14,359256.0,312.41,312.68,311.38,312.14,359256.0
2022-03-22 11:00:00,312.3,314.4,312.02,314.21,830334.0,312.3,314.4,312.02,314.21,830334.0
2022-03-22 11:05:00,314.25,315.69,313.84,315.32,883035.0,314.25,315.69,313.84,315.32,883035.0
2022-03-22 11:10:00,315.33,315.67,314.17,315.06,612810.0,315.33,315.67,314.17,315.06,612810.0
2022-03-22 11:15:00,315.03,315.33,314.83,315.22,317673.0,315.03,315.33,314.83,315.22,317673.0
2022-03-22 11:20:00,315.16,315.45,314.6,315.08,314613.0,315.16,315.45,314.6,315.08,314613.0
2022-03-22 11:25:00,314.98,315.64,314.89,315.35,302595.0,314.98,315.64,314.89,315.35,302595.0
2022-03-22 11:30:00,315.3,316.23,314.9,315.5,560898.0,315.3,316.23,314.9,315.5,560898.0
2022-03-22 11:35:00,315.47,315.67,314.26,315.42,447669.0,315.47,315.67,314.26,315.42,447669.0
2022-03-22 11:40:00,315.43,315.63,314.67,314.71,204291.0,315.43,315.63,314.67,314.71,204291.0
2022-03-22 11:45:00,314.71,314.93,313.78,314.47,343200.0,314.71,314.93,313.78,314.47,343200.0
2022-03-22 11:50:00,314.42,314.53,313.93,314.29,236139.0,314.42,314.53,313.93,314.29,236139.0
2022-03-22 11:55:00,314.23,314.52,313.0,313.1,308814.0,314.23,314.52,313.0,313.1,308814.0
2022-03-22 12:00:00,313.14,313.63,312.73,312.92,284400.0,313.14,313.63,312.73,312.92,284400.0
2022-03-22 12:05:00,312.93,314.43,312.88,314.13,409908.0,312.93,314.43,312.88,314.13,409908.0
2022-03-22 12:10:00,314.11,314.58,313.97,314.38,217488.0,314.11,314.58,313.97,314.38,217488.0
2022-03-22 12:15:00,314.44,314.54,313.33,314.33,222453.0,314.44,314.54,313.33,314.33,222453.0
2022-03-22 12:20:00,314.31,314.4,312.96,313.31,243306.0,314.31,314.4,312.96,313.31,243306.0
2022-03-22 12:25:00,313.21,313.74,313.05,313.51,225411.0,313.21,313.74,313.05,313.51,225411.0
2022-03-22 12:30:00,313.63,314.1,313.17,314.09,230067.0,313.63,314.1,313.17,314.09,230067.0
2022-03-22 12:35:00,314.13,315.19,314.02,314.41,550815.0,314.13,315.19,314.02,314.41,550815.0
2022-03-22 12:40:00,314.48,315.09,314.13,314.73,240591.0,314.48,315.09,314.13,314.73,240591.0
2022-03-22 12:45:00,314.81,315.66,314.66,315.63,414891.0,314.81,315.66,314.66,315.63,414891.0
2022-03-22 12:50:00,315.62,315.77,315.29,315.53,291438.0,315.62,315.77,315.29,315.53,291438.0
2022-03-22 12:55:00,315.5,315.79,315.25,315.46,476727.0,315.5,315.79,315.25,315.46,476727.0
2022-03-22 13:00:00,315.51,316.42,315.27,316.21,572955.0,315.51,316.42,315.27,316.21,572955.0
2022-03-22 13:05:00,316.3,316.55,315.74,315.92,388782.0,316.3,316.55,315.74,315.92,388782.0
2022-03-22 13:10:00,315.89,316.67,315.77,316.58,309615.0,315.89,316.67,315.77,316.58,309615.0
2022-03-22 13:15:00,316.53,316.65,315.91,316.04,221919.0,316.53,316.65,315.91,316.04,221919.0
2022-03-22 13:20:00,316.0,316.19,315.27,315.97,314451.0,316.0,316.19,315.27,315.97,314451.0
2022-03-22 13:25:00,316.04,317.67,316.03,317.5,522525.0,316.04,317.67,316.03,317.5,522525.0
2022-03-22 13:30:00,317.5,318.3,317.34,317.87,622188.0,317.5,318.3,317.34,317.87,622188.0
2022-03-22 13:35:00,317.86,319.07,317.84,318.91,601773.0,317.86,319.07,317.84,318.91,601773.0
2022-03-22 13:40:00,318.94,319.1,318.09,318.66,497235.0,318.94,319.1,318.09,318.66,497235.0
2022-03-22 13:45:00,318.74,318.92,318.1,318.86,351279.0,318.74,318.92,318.1,318.86,351279.0
2022-03-22 13:50:00,318.92,319.86,318.86,319.82,520638.0,318.92,319.86,318.86,319.82,520638.0
2022-03-22 13:55:00,319.79,320.87,319.5,320.81,693417.0,319.79,320.87,319.5,320.81,693417.0
2022-03-22 14:00:00,320.91,321.33,320.02,320.49,909534.0,320.91,321.33,320.02,320.49,909534.0
2022-03-22 14:05:00,320.53,322.29,320.48,322.2,777264.0,320.53,322.29,320.48,322.2,777264.0
2022-03-22 14:10:00,322.3,323.31,321.61,323.1,990846.0,322.3,323.31,321.61,323.1,990846.0
2022-03-22 14:15:00,323.04,325.75,322.83,324.47,1838127.0,323.04,325.75,322.83,324.47,1838127.0
2022-03-22 14:20:00,324.55,325.02,323.07,323.47,1182330.0,324.55,325.02,323.07,323.47,1182330.0
2022-03-22 14:25:00,323.47,325.67,322.84,325.57,1331763.0,323.47,325.67,322.84,325.57,1331763.0
2022-03-22 14:30:00,325.57,327.67,324.24,327.04,1693131.0,325.57,327.67,324.24,327.04,1693131.0
2022-03-22 14:35:00,327.12,328.0,325.86,327.91,1324671.0,327.12,328.0,325.86,327.91,1324671.0
2022-03-22 14:40:00,327.86,327.87,325.62,326.04,1005945.0,327.86,327.87,325.62,326.04,1005945.0
2022-03-22 14:45:00,326.07,327.44,325.84,326.75,836829.0,326.07,327.44,325.84,326.75,836829.0
2022-03-22 14:50:00,326.74,328.67,326.55,328.27,1007541.0,326.74,328.67,326.55,328.27,1007541.0
2022-03-22 14:55:00,328.23,330.82,328.21,330.31,1601976.0,328.23,330.82,328.21,330.31,1601976.0
2022-03-22 15:00:00,330.32,331.67,329.68,331.21,1621527.0,330.32,331.67,329.68,331.21,1621527.0
2022-03-22 15:05:00,331.25,331.54,329.97,330.96,933345.0,331.25,331.54,329.97,330.96,933345.0
2022-03-22 15:10:00,331.04,332.17,329.78,331.53,1140987.0,331.04,332.17,329.78,331.53,1140987.0
2022-03-22 15:15:00,331.6,332.17,330.18,330.2,867633.0,331.6,332.17,330.18,330.2,867633.0
2022-03-22 15:20:00,330.17,330.53,328.17,330.23,1390518.0,330.17,330.53,328.17,330.23,1390518.0
2022-03-22 15:25:00,330.29,330.81,329.37,329.6,764412.0,330.29,330.81,329.37,329.6,764412.0
2022-03-22 15:30:00,329.68,330.31,329.0,329.97,717852.0,329.68,330.31,329.0,329.97,717852.0
2022-03-22 15:35:00,329.96,330.77,329.0,330.3,880416.0,329.96,330.77,329.0,330.3,880416.0
2022-03-22 15:40:00,330.25,332.62,330.08,332.17,1680195.0,330.25,332.62,330.08,332.17,1680195.0
2022-03-22 15:45:00,332.14,332.6,331.09,331.83,1327770.0,332.14,332.6,331.09,331.83,1327770.0
2022-03-22 15:50:00,331.82,332.22,330.9,331.31,1533453.0,331.82,332.22,330.9,331.31,1533453.0
2022-03-22 15:55:00,331.37,331.67,330.0,331.39,2457573.0,331.37,331.67,330.0,331.39,2457573.0
2022-03-23 09:30:00,326.54,329.8,325.47,329.63,2595165.0,326.54,329.8,325.47,329.63,2595165.0
2022-03-23 09:35:00,329.67,332.65,328.33,330.71,2281014.0,329.67,332.65,328.33,330.71,2281014.0
2022-03-23 09:40:00,330.99,336.39,330.41,335.53,2637303.0,330.99,336.39,330.41,335.53,2637303.0
2022-03-23 09:45:00,335.43,335.82,332.02,332.62,1834206.0,335.43,335.82,332.02,332.62,1834206.0
2022-03-23 09:50:00,332.69,333.0,329.39,332.9,1779582.0,332.69,333.0,329.39,332.9,1779582.0
2022-03-23 09:55:00,332.85,334.76,331.83,332.95,1382451.0,332.85,334.76,331.83,332.95,1382451.0
2022-03-23 10:00:00,332.94,335.49,331.71,334.12,1437690.0,332.94,335.49,331.71,334.12,1437690.0
2022-03-23 10:05:00,334.02,339.17,333.6,338.06,2083920.0,334.02,339.17,333.6,338.06,2083920.0
2022-03-23 10:10:00,338.09,343.8,337.97,343.73,2200611.0,338.09,343.8,337.97,343.73,2200611.0
2022-03-23 10:15:00,343.67,345.0,342.0,342.72,2169384.0,343.67,345.0,342.0,342.72,2169384.0
2022-03-23 10:20:00,342.67,343.5,341.13,342.22,1283367.0,342.67,343.5,341.13,342.22,1283367.0
2022-03-23 10:25:00,342.18,344.33,341.11,342.0,1312329.0,342.18,344.33,341.11,342.0,1312329.0
2022-03-23 10:30:00,342.05,344.42,341.67,343.89,1010760.0,342.05,344.42,341.67,343.89,1010760.0
2022-03-23 10:35:00,343.89,344.23,342.42,343.11,859980.0,343.89,344.23,342.42,343.11,859980.0
2022-03-23 10:40:00,343.21,343.89,340.72,340.77,996024.0,343.21,343.89,340.72,340.77,996024.0
2022-03-23 10:45:00,340.83,340.87,338.39,340.63,1463799.0,340.83,340.87,338.39,340.63,1463799.0
2022-03-23 10:50:00,340.6,342.44,340.24,340.94,939846.0,340.6,342.44,340.24,340.94,939846.0
2022-03-23 10:55:00,341.0,342.83,340.51,342.0,589260.0,341.0,342.83,340.51,342.0,589260.0
2022-03-23 11:00:00,342.08,343.12,341.4,342.47,588084.0,342.08,343.12,341.4,342.47,588084.0
2022-03-23 11:05:00,342.37,342.86,340.98,341.18,419628.0,342.37,342.86,340.98,341.18,419628.0
2022-03-23 11:10:00,341.14,342.53,340.83,342.47,405672.0,341.14,342.53,340.83,342.47,405672.0
2022-03-23 11:15:00,342.41,342.68,341.45,342.11,333300.0,342.41,342.68,341.45,342.11,333300.0
2022-03-23 11:20:00,342.08,346.9,341.98,345.89,1502430.0,342.08,346.9,341.98,345.89,1502430.0
2022-03-23 11:25:00,345.97,346.33,345.13,345.39,537330.0,345.97,346.33,345.13,345.39,537330.0
2022-03-23 11:30:00,345.65,345.74,344.03,344.34,584742.0,345.65,345.74,344.03,344.34,584742.0
2022-03-23 11:35:00,344.32,345.65,344.06,345.63,472152.0,344.32,345.65,344.06,345.63,472152.0
2022-03-23 11:40:00,345.63,345.85,343.83,345.65,431661.0,345.63,345.85,343.83,345.65,431661.0
2022-03-23 11:45:00,345.71,345.72,343.94,344.14,362640.0,345.71,345.72,343.94,344.14,362640.0
2022-03-23 11:50:00,344.06,345.5,344.04,345.09,355248.0,344.06,345.5,344.04,345.09,355248.0
2022-03-23 11:55:00,345.07,345.5,344.59,345.32,345255.0,345.07,345.5,344.59,345.32,345255.0
2022-03-23 12:00:00,345.25,346.17,344.76,345.98,490758.0,345.25,346.17,344.76,345.98,490758.0
2022-03-23 12:05:00,345.99,346.55,343.12,343.79,695829.0,345.99,346.55,343.12,343.79,695829.0
2022-03-23 12:10:00,343.88,344.06,341.25,342.36,775119.0,343.88,344.06,341.25,342.36,775119.0
2022-03-23 12:15:00,342.42,344.16,342.42,344.08,571659.0,342.42,344.16,342.42,344.08,571659.0
2022-03-23 12:20:00,344.01,344.2,341.88,342.22,429396.0,344.01,344.2,341.88,342.22,429396.0
2022-03-23 12:25:00,342.17,342.51,341.25,342.24,390048.0,342.17,342.51,341.25,342.24,390048.0
2022-03-23 12:30:00,342.33,342.88,341.53,341.58,452712.0,342.33,342.88,341.53,341.58,452712.0
2022-03-23 12:35:00,341.5,341.67,340.01,340.73,542334.0,341.5,341.67,340.01,340.73,542334.0
2022-03-23 12:40:00,340.82,340.83,336.95,337.06,815817.0,340.82,340.83,336.95,337.06,815817.0
2022-03-23 12:45:00,337.21,338.46,336.2,338.2,1035198.0,337.21,338.46,336.2,338.2,1035198.0
2022-03-23 12:50:00,338.11,339.22,337.52,338.7,663252.0,338.11,339.22,337.52,338.7,663252.0
2022-03-23 12:55:00,338.54,339.33,338.26,338.86,439047.0,338.54,339.33,338.26,338.86,439047.0
2022-03-23 13:00:00,338.9,339.45,335.69,335.79,646815.0,338.9,339.45,335.69,335.79,646815.0
2022-03-23 13:05:00,335.73,337.82,335.34,337.59,540225.0,335.73,337.82,335.34,337.59,540225.0
2022-03-23 13:10:00,337.5,337.79,335.71,336.14,410151.0,337.5,337.79,335.71,336.14,410151.0
2022-03-23 13:15:00,336.25,336.33,332.75,333.02,1171989.0,336.25,336.33,332.75,333.02,1171989.0
2022-03-23 13:20:00,333.09,333.7,331.57,332.33,1107150.0,333.09,333.7,331.57,332.33,1107150.0
2022-03-23 13:25:00,332.37,333.06,330.87,332.71,922914.0,332.37,333.06,330.87,332.71,922914.0
2022-03-23 13:30:00,332.67,334.68,332.1,334.03,1128294.0,332.67,334.68,332.1,334.03,1128294.0
2022-03-23 13:35:00,334.0,334.92,332.91,334.07,584292.0,334.0,334.92,332.91,334.07,584292.0
2022-03-23 13:40:00,334.01,334.15,332.56,333.01,487149.0,334.01,334.15,332.56,333.01,487149.0
2022-03-23 13:45:00,332.98,334.07,332.38,333.29,505377.0,332.98,334.07,332.38,333.29,505377.0
2022-03-23 13:50:00,333.19,334.0,332.13,333.95,555996.0,333.19,334.0,332.13,333.95,555996.0
2022-03-23 13:55:00,333.99,334.13,332.62,333.27,496164.0,333.99,334.13,332.62,333.27,496164.0
2022-03-23 14:00:00,333.24,333.27,331.13,331.6,642033.0,333.24,333.27,331.13,331.6,642033.0
2022-03-23 14:05:00,331.51,331.61,328.8,329.13,948150.0,331.51,331.61,328.8,329.13,948150.0
2022-03-23 14:10:00,329.06,329.83,328.29,329.54,713655.0,329.06,329.83,328.29,329.54,713655.0
2022-03-23 14:15:00,329.49,331.5,329.2,330.93,669048.0,329.49,331.5,329.2,330.93,669048.0
2022-03-23 14:20:00,331.02,331.17,329.56,330.39,340908.0,331.02,331.17,329.56,330.39,340908.0
2022-03-23 14:25:00,330.22,333.53,330.09,333.37,869391.0,330.22,333.53,330.09,333.37,869391.0
2022-03-23 14:30:00,333.41,333.47,332.1,332.54,555627.0,333.41,333.47,332.1,332.54,555627.0
2022-03-23 14:35:00,332.65,334.33,331.79,334.27,713523.0,332.65,334.33,331.79,334.27,713523.0
2022-03-23 14:40:00,334.24,334.41,332.71,333.25,466743.0,334.24,334.41,332.71,333.25,466743.0
2022-03-23 14:45:00,333.25,336.3,333.25,336.3,798663.0,333.25,336.3,333.25,336.3,798663.0
2022-03-23 14:50:00,336.33,336.51,334.71,335.22,579483.0,336.33,336.51,334.71,335.22,579483.0
2022-03-23 14:55:00,335.22,335.4,332.91,333.1,533133.0,335.22,335.4,332.91,333.1,533133.0
2022-03-23 15:00:00,333.37,334.28,332.86,333.88,405921.0,333.37,334.28,332.86,333.88,405921.0
2022-03-23 15:05:00,333.75,333.87,331.43,331.73,498957.0,333.75,333.87,331.43,331.73,498957.0
2022-03-23 15:10:00,331.82,331.98,330.38,331.6,597963.0,331.82,331.98,330.38,331.6,597963.0
2022-03-23 15:15:00,331.52,332.02,330.81,330.97,505167.0,331.52,332.02,330.81,330.97,505167.0
2022-03-23 15:20:00,331.07,333.33,330.89,333.33,610626.0,331.07,333.33,330.89,333.33,610626.0
2022-03-23 15:25:00,333.25,334.33,331.96,333.61,638574.0,333.25,334.33,331.96,333.61,638574.0
2022-03-23 15:30:00,333.6,334.33,332.76,333.06,588564.0,333.6,334.33,332.76,333.06,588564.0
2022-03-23 15:35:00,333.01,333.81,332.87,333.0,413529.0,333.01,333.81,332.87,333.0,413529.0
2022-03-23 15:40:00,332.97,333.48,331.48,333.28,716841.0,332.97,333.48,331.48,333.28,716841.0
2022-03-23 15:45:00,333.21,334.15,332.47,333.33,639579.0,333.21,334.15,332.47,333.33,639579.0
2022-03-23 15:50:00,333.23,333.54,332.17,333.25,652707.0,333.23,333.54,332.17,333.25,652707.0
2022-03-23 15:55:00,333.32,333.77,332.75,332.91,854010.0,333.32,333.77,332.75,332.91,854010.0
2022-03-24 09:30:00,336.44,341.0,335.25,339.77,2358753.0,336.44,341.0,335.25,339.77,2358753.0
2022-03-24 09:35:00,339.54,340.37,336.86,339.2,1384263.0,339.54,340.37,336.86,339.2,1384263.0
2022-03-24 09:40:00,339.23,341.5,338.77,339.05,1381350.0,339.23,341.5,338.77,339.05,1381350.0
2022-03-24 09:45:00,339.09,339.85,335.44,335.44,1169136.0,339.09,339.85,335.44,335.44,1169136.0
2022-03-24 09:50:00,335.41,337.27,334.24,336.67,1071660.0,335.41,337.27,334.24,336.67,1071660.0
2022-03-24 09:55:00,336.72,337.52,333.99,334.11,710577.0,336.72,337.52,333.99,334.11,710577.0
2022-03-24 10:00:00,334.61,337.0,334.17,335.42,792300.0,334.61,337.0,334.17,335.42,792300.0
2022-03-24 10:05:00,335.53,336.58,332.39,333.57,998997.0,335.53,336.58,332.39,333.57,998997.0
2022-03-24 10:10:00,333.67,334.5,332.56,334.03,741306.0,333.67,334.5,332.56,334.03,741306.0
2022-03-24 10:15:00,334.11,334.15,329.6,330.82,1145898.0,334.11,334.15,329.6,330.82,1145898.0
2022-03-24 10:20:00,330.89,332.42,330.5,331.43,837054.0,330.89,332.42,330.5,331.43,837054.0
2022-03-24 10:25:00,331.37,332.48,331.04,331.06,507843.0,331.37,332.48,331.04,331.06,507843.0
2022-03-24 10:30:00,331.2,334.33,329.67,334.04,1103196.0,331.2,334.33,329.67,334.04,1103196.0
2022-03-24 10:35:00,334.06,334.53,332.72,333.28,622452.0,334.06,334.53,332.72,333.28,622452.0
2022-03-24 10:40:00,333.17,334.07,332.4,333.8,514185.0,333.17,334.07,332.4,333.8,514185.0
2022-03-24 10:45:00,333.81,335.9,333.47,335.33,756123.0,333.81,335.9,333.47,335.33,756123.0
2022-03-24 10:50:00,335.25,336.36,333.87,335.85,549615.0,335.25,336.36,333.87,335.85,549615.0
2022-03-24 10:55:00,335.95,336.33,334.48,335.05,488952.0,335.95,336.33,334.48,335.05,488952.0
2022-03-24 11:00:00,335.0,337.9,334.67,337.09,882804.0,335.0,337.9,334.67,337.09,882804.0
2022-03-24 11:05:00,337.25,338.17,336.27,336.79,502890.0,337.25,338.17,336.27,336.79,502890.0
2022-03-24 11:10:00,336.79,337.8,336.33,337.2,363666.0,336.79,337.8,336.33,337.2,363666.0
2022-03-24 11:15:00,337.33,337.46,336.41,336.89,273792.0,337.33,337.46,336.41,336.89,273792.0
2022-03-24 11:20:00,336.92,337.67,336.17,337.4,443850.0,336.92,337.67,336.17,337.4,443850.0
2022-03-24 11:25:00,337.44,338.3,337.12,337.23,470934.0,337.44,338.3,337.12,337.23,470934.0
2022-03-24 11:30:00,337.34,337.67,336.67,336.8,225048.0,337.34,337.67,336.67,336.8,225048.0
2022-03-24 11:35:00,336.88,337.5,336.4,337.22,248247.0,336.88,337.5,336.4,337.22,248247.0
2022-03-24 11:40:00,337.22,339.26,337.07,339.2,537099.0,337.22,339.26,337.07,339.2,537099.0
2022-03-24 11:45:00,339.25,339.83,338.07,338.07,600339.0,339.25,339.83,338.07,338.07,600339.0
2022-03-24 11:50:00,338.04,338.04,336.86,337.33,352635.0,338.04,338.04,336.86,337.33,352635.0
2022-03-24 11:55:00,337.35,337.85,336.82,337.3,246129.0,337.35,337.85,336.82,337.3,246129.0
2022-03-24 12:00:00,337.13,337.14,334.48,335.08,597798.0,337.13,337.14,334.48,335.08,597798.0
2022-03-24 12:05:00,335.13,335.59,334.81,334.99,237339.0,335.13,335.59,334.81,334.99,237339.0
2022-03-24 12:10:00,334.89,335.73,334.57,335.62,256671.0,334.89,335.73,334.57,335.62,256671.0
2022-03-24 12:15:00,335.61,336.27,335.0,335.86,284040.0,335.61,336.27,335.0,335.86,284040.0
2022-03-24 12:20:00,335.93,336.21,335.06,335.09,220962.0,335.93,336.21,335.06,335.09,220962.0
2022-03-24 12:25:00,335.01,335.47,334.11,334.4,291231.0,335.01,335.47,334.11,334.4,291231.0
2022-03-24 12:30:00,334.31,334.7,333.85,334.11,193791.0,334.31,334.7,333.85,334.11,193791.0
2022-03-24 12:35:00,334.01,335.76,333.9,335.47,275238.0,334.01,335.76,333.9,335.47,275238.0
2022-03-24 12:40:00,335.34,335.59,334.5,335.51,143754.0,335.34,335.59,334.5,335.51,143754.0
2022-03-24 12:45:00,335.55,335.56,334.58,334.93,136149.0,335.55,335.56,334.58,334.93,136149.0
2022-03-24 12:50:00,334.96,336.97,334.93,336.79,268653.0,334.96,336.97,334.93,336.79,268653.0
2022-03-24 12:55:00,336.67,336.95,336.07,336.38,179493.0,336.67,336.95,336.07,336.38,179493.0
2022-03-24 13:00:00,336.37,337.1,335.35,335.36,358128.0,336.37,337.1,335.35,335.36,358128.0
2022-03-24 13:05:00,335.35,335.76,334.67,335.18,187101.0,335.35,335.76,334.67,335.18,187101.0
2022-03-24 13:10:00,335.15,336.11,335.03,335.68,201222.0,335.15,336.11,335.03,335.68,201222.0
2022-03-24 13:15:00,335.64,336.47,335.58,336.39,172767.0,335.64,336.47,335.58,336.39,172767.0
2022-03-24 13:20:00,336.23,336.23,335.22,335.45,111903.0,336.23,336.23,335.22,335.45,111903.0
2022-03-24 13:25:00,335.52,336.18,335.33,335.72,168996.0,335.52,336.18,335.33,335.72,168996.0
2022-03-24 13:30:00,335.82,336.08,335.19,335.75,192843.0,335.82,336.08,335.19,335.75,192843.0
2022-03-24 13:35:00,335.84,336.76,335.5,336.56,210111.0,335.84,336.76,335.5,336.56,210111.0
2022-03-24 13:40:00,336.56,337.2,336.37,336.65,253317.0,336.56,337.2,336.37,336.65,253317.0
2022-03-24 13:45:00,336.74,336.8,336.03,336.12,161010.0,336.74,336.8,336.03,336.12,161010.0
2022-03-24 13:50:00,336.08,336.09,335.49,335.72,146316.0,336.08,336.09,335.49,335.72,146316.0
2022-03-24 13:55:00,335.71,336.16,335.52,336.0,104541.0,335.71,336.16,335.52,336.0,104541.0
2022-03-24 14:00:00,335.96,337.67,335.91,337.38,346509.0,335.96,337.67,335.91,337.38,346509.0
2022-03-24 14:05:00,337.34,337.38,335.66,336.04,313839.0,337.34,337.38,335.66,336.04,313839.0
2022-03-24 14:10:00,336.04,336.04,335.31,335.57,220620.0,336.04,336.04,335.31,335.57,220620.0
2022-03-24 14:15:00,335.63,335.87,335.39,335.67,121647.0,335.63,335.87,335.39,335.67,121647.0
2022-03-24 14:20:00,335.78,335.97,334.67,334.92,280197.0,335.78,335.97,334.67,334.92,280197.0
2022-03-24 14:25:00,335.0,336.33,334.86,336.23,215904.0,335.0,336.33,334.86,336.23,215904.0
2022-03-24 14:30:00,336.15,336.7,335.53,335.98,243171.0,336.15,336.7,335.53,335.98,243171.0
2022-03-24 14:35:00,335.91,335.98,335.43,335.96,101187.0,335.91,335.98,335.43,335.96,101187.0
2022-03-24 14:40:00,335.99,336.13,335.5,335.89,129687.0,335.99,336.13,335.5,335.89,129687.0
2022-03-24 14:45:00,335.88,336.08,335.34,335.61,175200.0,335.88,336.08,335.34,335.61,175200.0
2022-03-24 14:50:00,335.65,336.73,335.63,335.86,373458.0,335.65,336.73,335.63,335.86,373458.0
2022-03-24 14:55:00,335.86,336.43,335.55,336.08,170124.0,335.86,336.43,335.55,336.08,170124.0
2022-03-24 15:00:00,336.07,336.19,335.38,335.79,206082.0,336.07,336.19,335.38,335.79,206082.0
2022-03-24 15:05:00,335.77,336.82,335.5,336.73,326724.0,335.77,336.82,335.5,336.73,326724.0
2022-03-24 15:10:00,336.67,337.27,336.26,337.16,303723.0,336.67,337.27,336.26,337.16,303723.0
2022-03-24 15:15:00,337.14,337.66,336.71,337.5,387069.0,337.14,337.66,336.71,337.5,387069.0
2022-03-24 15:20:00,337.49,338.46,337.45,338.29,510240.0,337.49,338.46,337.45,338.29,510240.0
2022-03-24 15:25:00,338.32,339.47,338.2,338.3,577764.0,338.32,339.47,338.2,338.3,577764.0
2022-03-24 15:30:00,338.33,338.79,337.87,338.32,303588.0,338.33,338.79,337.87,338.32,303588.0
2022-03-24 15:35:00,338.35,338.47,337.25,337.42,290022.0,338.35,338.47,337.25,337.42,290022.0
2022-03-24 15:40:00,337.36,337.94,336.84,337.29,305760.0,337.36,337.94,336.84,337.29,305760.0
2022-03-24 15:45:00,337.34,337.97,337.13,337.37,320154.0,337.34,337.97,337.13,337.37,320154.0
2022-03-24 15:50:00,337.5,338.46,337.38,337.51,667362.0,337.5,338.46,337.38,337.51,667362.0
2022-03-24 15:55:00,337.68,338.19,337.3,337.91,903306.0,337.68,338.19,337.3,337.91,903306.0
2022-03-25 09:30:00,336.0,338.83,334.73,336.67,1535100.0,336.0,338.83,334.73,336.67,1535100.0
2022-03-25 09:35:00,336.53,338.24,335.72,336.46,862215.0,336.53,338.24,335.72,336.46,862215.0
2022-03-25 09:40:00,336.61,336.87,335.04,336.45,677544.0,336.61,336.87,335.04,336.45,677544.0
2022-03-25 09:45:00,336.51,339.3,335.73,337.9,1200111.0,336.51,339.3,335.73,337.9,1200111.0
2022-03-25 09:50:00,337.67,338.83,336.85,337.9,749226.0,337.67,338.83,336.85,337.9,749226.0
2022-03-25 09:55:00,337.99,338.33,334.68,335.65,938523.0,337.99,338.33,334.68,335.65,938523.0
2022-03-25 10:00:00,335.6,335.9,333.87,334.86,694380.0,335.6,335.9,333.87,334.86,694380.0
2022-03-25 10:05:00,334.68,336.5,334.33,336.16,638283.0,334.68,336.5,334.33,336.16,638283.0
2022-03-25 10:10:00,336.16,337.13,335.3,335.3,450645.0,336.16,337.13,335.3,335.3,450645.0
2022-03-25 10:15:00,335.21,336.63,334.81,336.47,446934.0,335.21,336.63,334.81,336.47,446934.0
2022-03-25 10:20:00,336.57,337.65,336.1,337.49,725754.0,336.57,337.65,336.1,337.49,725754.0
2022-03-25 10:25:00,337.56,337.66,335.57,335.84,416010.0,337.56,337.66,335.57,335.84,416010.0
2022-03-25 10:30:00,335.92,337.25,335.85,337.17,426900.0,335.92,337.25,335.85,337.17,426900.0
2022-03-25 10:35:00,337.17,338.22,337.17,337.37,541314.0,337.17,338.22,337.17,337.37,541314.0
2022-03-25 10:40:00,337.34,338.88,337.28,338.55,720903.0,337.34,338.88,337.28,338.55,720903.0
2022-03-25 10:45:00,338.49,340.14,338.11,339.55,1009320.0,338.49,340.14,338.11,339.55,1009320.0
2022-03-25 10:50:00,339.56,340.6,338.0,338.03,929892.0,339.56,340.6,338.0,338.03,929892.0
2022-03-25 10:55:00,338.1,338.53,336.69,338.35,535509.0,338.1,338.53,336.69,338.35,535509.0
2022-03-25 11:00:00,338.35,338.67,336.42,336.91,505155.0,338.35,338.67,336.42,336.91,505155.0
2022-03-25 11:05:00,336.85,336.98,334.92,334.92,579426.0,336.85,336.98,334.92,334.92,579426.0
2022-03-25 11:10:00,334.92,335.84,334.79,335.33,365274.0,334.92,335.84,334.79,335.33,365274.0
2022-03-25 11:15:00,335.36,336.17,335.19,335.19,338640.0,335.36,336.17,335.19,335.19,338640.0
2022-03-25 11:20:00,335.4,335.4,334.19,334.21,484704.0,335.4,335.4,334.19,334.21,484704.0
2022-03-25 11:25:00,334.24,334.63,332.44,333.79,823893.0,334.24,334.63,332.44,333.79,823893.0
2022-03-25 11:30:00,333.83,334.47,333.05,333.58,568968.0,333.83,334.47,333.05,333.58,568968.0
2022-03-25 11:35:00,333.48,334.33,333.18,333.6,411621.0,333.48,334.33,333.18,333.6,411621.0
2022-03-25 11:40:00,333.51,335.17,333.36,335.05,518655.0,333.51,335.17,333.36,335.05,518655.0
2022-03-25 11:45:00,335.05,335.14,333.36,333.48,261168.0,335.05,335.14,333.36,333.48,261168.0
2022-03-25 11:50:00,333.59,334.65,333.23,333.89,413685.0,333.59,334.65,333.23,333.89,413685.0
2022-03-25 11:55:00,333.87,334.04,333.03,333.7,454317.0,333.87,334.04,333.03,333.7,454317.0
2022-03-25 12:00:00,333.67,333.86,332.73,333.34,315459.0,333.67,333.86,332.73,333.34,315459.0
2022-03-25 12:05:00,333.28,335.49,333.28,335.41,470634.0,333.28,335.49,333.28,335.41,470634.0
2022-03-25 12:10:00,335.37,335.64,334.74,335.06,305604.0,335.37,335.64,334.74,335.06,305604.0
2022-03-25 12:15:00,335.13,335.48,334.34,335.42,191643.0,335.13,335.48,334.34,335.42,191643.0
2022-03-25 12:20:00,335.47,335.83,334.58,335.04,197274.0,335.47,335.83,334.58,335.04,197274.0
2022-03-25 12:25:00,335.06,335.58,334.16,335.3,199407.0,335.06,335.58,334.16,335.3,199407.0
2022-03-25 12:30:00,335.33,335.33,334.0,334.33,137526.0,335.33,335.33,334.0,334.33,137526.0
2022-03-25 12:35:00,334.17,334.33,333.11,333.56,466923.0,334.17,334.33,333.11,333.56,466923.0
2022-03-25 12:40:00,333.67,334.07,333.23,333.79,258651.0,333.67,334.07,333.23,333.79,258651.0
2022-03-25 12:45:00,333.81,335.25,333.59,334.43,330354.0,333.81,335.25,333.59,334.43,330354.0
2022-03-25 12:50:00,334.33,335.76,334.33,334.81,388383.0,334.33,335.76,334.33,334.81,388383.0
2022-03-25 12:55:00,334.88,335.5,334.43,335.2,182340.0,334.88,335.5,334.43,335.2,182340.0
2022-03-25 13:00:00,335.24,335.36,334.59,335.12,140790.0,335.24,335.36,334.59,335.12,140790.0
2022-03-25 13:05:00,335.14,335.22,334.67,334.93,92280.0,335.14,335.22,334.67,334.93,92280.0
2022-03-25 13:10:00,334.83,334.83,334.08,334.37,163203.0,334.83,334.83,334.08,334.37,163203.0
2022-03-25 13:15:00,334.25,336.1,334.12,335.65,335787.0,334.25,336.1,334.12,335.65,335787.0
2022-03-25 13:20:00,335.68,335.87,334.0,334.53,282213.0,335.68,335.87,334.0,334.53,282213.0
2022-03-25 13:25:00,334.46,334.7,334.0,334.41,214215.0,334.46,334.7,334.0,334.41,214215.0
2022-03-25 13:30:00,334.34,334.96,334.15,334.9,171690.0,334.34,334.96,334.15,334.9,171690.0
2022-03-25 13:35:00,334.9,335.0,334.53,334.8,132990.0,334.9,335.0,334.53,334.8,132990.0
2022-03-25 13:40:00,334.73,335.18,334.3,335.12,129360.0,334.73,335.18,334.3,335.12,129360.0
2022-03-25 13:45:00,335.12,335.15,334.55,334.87,81417.0,335.12,335.15,334.55,334.87,81417.0
2022-03-25 13:50:00,334.92,335.36,334.92,335.26,209151.0,334.92,335.36,334.92,335.26,209151.0
2022-03-25 13:55:00,335.29,336.33,335.1,336.33,379764.0,335.29,336.33,335.1,336.33,379764.0
2022-03-25 14:00:00,336.32,336.61,335.88,336.2,272511.0,336.32,336.61,335.88,336.2,272511.0
2022-03-25 14:05:00,336.2,336.96,336.13,336.52,371733.0,336.2,336.96,336.13,336.52,371733.0
2022-03-25 14:10:00,336.57,336.7,335.59,336.0,262041.0,336.57,336.7,335.59,336.0,262041.0
2022-03-25 14:15:00,336.02,336.33,334.95,335.02,209139.0,336.02,336.33,334.95,335.02,209139.0
2022-03-25 14:20:00,335.0,335.51,334.96,335.27,149559.0,335.0,335.51,334.96,335.27,149559.0
2022-03-25 14:25:00,335.2,335.94,335.07,335.53,178314.0,335.2,335.94,335.07,335.53,178314.0
2022-03-25 14:30:00,335.5,336.65,335.48,336.39,337968.0,335.5,336.65,335.48,336.39,337968.0
2022-03-25 14:35:00,336.42,336.82,336.01,336.41,248799.0,336.42,336.82,336.01,336.41,248799.0
2022-03-25 14:40:00,336.48,336.58,335.87,336.54,143541.0,336.48,336.58,335.87,336.54,143541.0
2022-03-25 14:45:00,336.6,336.67,335.96,336.12,135897.0,336.6,336.67,335.96,336.12,135897.0
2022-03-25 14:50:00,336.27,336.48,335.92,336.4,102009.0,336.27,336.48,335.92,336.4,102009.0
2022-03-25 14:55:00,336.33,336.43,335.73,336.03,127989.0,336.33,336.43,335.73,336.03,127989.0
2022-03-25 15:00:00,336.13,336.28,334.45,334.89,336258.0,336.13,336.28,334.45,334.89,336258.0
2022-03-25 15:05:00,334.92,334.97,334.34,334.74,291465.0,334.92,334.97,334.34,334.74,291465.0
2022-03-25 15:10:00,334.77,335.1,334.0,334.46,364539.0,334.77,335.1,334.0,334.46,364539.0
2022-03-25 15:15:00,334.39,334.78,333.33,333.35,418737.0,334.39,334.78,333.33,333.35,418737.0
2022-03-25 15:20:00,333.51,333.99,333.18,333.92,586059.0,333.51,333.99,333.18,333.92,586059.0
2022-03-25 15:25:00,333.89,333.98,333.04,333.16,434235.0,333.89,333.98,333.04,333.16,434235.0
2022-03-25 15:30:00,333.06,333.71,332.96,333.53,384831.0,333.06,333.71,332.96,333.53,384831.0
2022-03-25 15:35:00,333.55,334.35,333.43,333.88,331464.0,333.55,334.35,333.43,333.88,331464.0
2022-03-25 15:40:00,334.0,335.0,334.0,334.62,501519.0,334.0,335.0,334.0,334.62,501519.0
2022-03-25 15:45:00,334.66,335.34,334.52,335.11,390819.0,334.66,335.34,334.52,335.11,390819.0
2022-03-25 15:50:00,335.14,336.17,335.12,335.93,726432.0,335.14,336.17,335.12,335.93,726432.0
2022-03-25 15:55:00,336.0,337.13,335.76,336.98,1196652.0,336.0,337.13,335.76,336.98,1196652.0
2022-03-28 09:30:00,354.84,356.67,351.2,351.88,2892795.0,354.84,356.67,351.2,351.88,2892795.0
2022-03-28 09:35:00,351.77,357.83,351.25,355.17,1884579.0,351.77,357.83,351.25,355.17,1884579.0
2022-03-28 09:40:00,355.13,359.69,355.01,358.18,2427915.0,355.13,359.69,355.01,358.18,2427915.0
2022-03-28 09:45:00,358.33,359.09,355.37,355.73,1389975.0,358.33,359.09,355.37,355.73,1389975.0
2022-03-28 09:50:00,355.82,358.17,355.34,356.7,1193622.0,355.82,358.17,355.34,356.7,1193622.0
2022-03-28 09:55:00,356.66,358.71,356.1,358.67,972723.0,356.66,358.71,356.1,358.67,972723.0
2022-03-28 10:00:00,358.94,359.11,354.17,355.2,1276407.0,358.94,359.11,354.17,355.2,1276407.0
2022-03-28 10:05:00,355.19,355.84,354.26,355.17,702540.0,355.19,355.84,354.26,355.17,702540.0
2022-03-28 10:10:00,355.25,357.0,354.5,354.71,808794.0,355.25,357.0,354.5,354.71,808794.0
2022-03-28 10:15:00,354.75,355.31,353.5,353.8,787539.0,354.75,355.31,353.5,353.8,787539.0
2022-03-28 10:20:00,353.73,355.17,352.76,354.8,880992.0,353.73,355.17,352.76,354.8,880992.0
2022-03-28 10:25:00,354.96,357.85,354.53,357.42,961953.0,354.96,357.85,354.53,357.42,961953.0
2022-03-28 10:30:00,357.52,359.18,357.19,358.5,1147524.0,357.52,359.18,357.19,358.5,1147524.0
2022-03-28 10:35:00,358.55,359.47,357.02,358.57,965025.0,358.55,359.47,357.02,358.57,965025.0
2022-03-28 10:40:00,358.48,360.65,357.37,360.54,907596.0,358.48,360.65,357.37,360.54,907596.0
2022-03-28 10:45:00,360.49,362.37,360.49,362.1,1150605.0,360.49,362.37,360.49,362.1,1150605.0
2022-03-28 10:50:00,362.08,364.56,361.77,364.56,1253688.0,362.08,364.56,361.77,364.56,1253688.0
2022-03-28 10:55:00,364.48,364.57,362.33,363.73,1081059.0,364.48,364.57,362.33,363.73,1081059.0
2022-03-28 11:00:00,363.97,365.0,361.78,362.86,1042119.0,363.97,365.0,361.78,362.86,1042119.0
2022-03-28 11:05:00,362.95,364.65,362.21,364.17,784527.0,362.95,364.65,362.21,364.17,784527.0
2022-03-28 11:10:00,364.11,365.52,363.87,365.13,861918.0,364.11,365.52,363.87,365.13,861918.0
2022-03-28 11:15:00,365.11,365.4,364.02,364.74,616581.0,365.11,365.4,364.02,364.74,616581.0
2022-03-28 11:20:00,364.74,364.79,362.39,362.67,623040.0,364.74,364.79,362.39,362.67,623040.0
2022-03-28 11:25:00,362.66,363.37,361.55,362.75,585237.0,362.66,363.37,361.55,362.75,585237.0
2022-03-28 11:30:00,362.77,363.37,361.03,361.29,616509.0,362.77,363.37,361.03,361.29,616509.0
2022-03-28 11:35:00,361.23,361.62,360.44,360.6,592539.0,361.23,361.62,360.44,360.6,592539.0
2022-03-28 11:40:00,360.77,362.32,360.58,362.0,410820.0,360.77,362.32,360.58,362.0,410820.0
2022-03-28 11:45:00,362.0,362.0,359.6,359.71,555924.0,362.0,362.0,359.6,359.71,555924.0
2022-03-28 11:50:00,359.79,360.94,359.21,360.79,447693.0,359.79,360.94,359.21,360.79,447693.0
2022-03-28 11:55:00,360.77,362.14,360.34,361.97,498357.0,360.77,362.14,360.34,361.97,498357.0
2022-03-28 12:00:00,362.02,362.66,361.23,362.41,402060.0,362.02,362.66,361.23,362.41,402060.0
2022-03-28 12:05:00,362.35,362.48,360.51,360.52,308277.0,362.35,362.48,360.51,360.52,308277.0
2022-03-28 12:10:00,360.45,360.5,358.74,359.0,527001.0,360.45,360.5,358.74,359.0,527001.0
2022-03-28 12:15:00,358.94,359.45,357.22,357.57,527658.0,358.94,359.45,357.22,357.57,527658.0
2022-03-28 12:20:00,357.67,359.44,357.65,359.41,445785.0,357.67,359.44,357.65,359.41,445785.0
2022-03-28 12:25:00,359.41,359.49,358.12,358.59,256452.0,359.41,359.49,358.12,358.59,256452.0
2022-03-28 12:30:00,358.6,360.43,358.27,360.35,422226.0,358.6,360.43,358.27,360.35,422226.0
2022-03-28 12:35:00,360.43,360.62,359.14,359.82,367797.0,360.43,360.62,359.14,359.82,367797.0
2022-03-28 12:40:00,359.83,360.64,359.27,360.34,212397.0,359.83,360.64,359.27,360.34,212397.0
2022-03-28 12:45:00,360.27,360.87,359.38,360.67,301623.0,360.27,360.87,359.38,360.67,301623.0
2022-03-28 12:50:00,360.71,361.66,360.37,361.47,415944.0,360.71,361.66,360.37,361.47,415944.0
2022-03-28 12:55:00,361.38,361.98,361.26,361.46,248256.0,361.38,361.98,361.26,361.46,248256.0
2022-03-28 13:00:00,361.54,362.37,361.39,361.93,351357.0,361.54,362.37,361.39,361.93,351357.0
2022-03-28 13:05:00,362.0,363.5,361.76,362.81,661752.0,362.0,363.5,361.76,362.81,661752.0
2022-03-28 13:10:00,362.8,364.0,362.68,363.87,458724.0,362.8,364.0,362.68,363.87,458724.0
2022-03-28 13:15:00,363.9,364.27,363.57,363.87,399471.0,363.9,364.27,363.57,363.87,399471.0
2022-03-28 13:20:00,363.87,364.13,363.0,363.96,329523.0,363.87,364.13,363.0,363.96,329523.0
2022-03-28 13:25:00,363.91,364.33,363.29,363.6,368877.0,363.91,364.33,363.29,363.6,368877.0
2022-03-28 13:30:00,363.6,363.74,362.59,363.32,373941.0,363.6,363.74,362.59,363.32,373941.0
2022-03-28 13:35:00,363.31,363.91,362.59,363.0,344619.0,363.31,363.91,362.59,363.0,344619.0
2022-03-28 13:40:00,362.86,363.11,361.63,362.34,384423.0,362.86,363.11,361.63,362.34,384423.0
2022-03-28 13:45:00,362.35,363.3,362.17,362.88,227973.0,362.35,363.3,362.17,362.88,227973.0
2022-03-28 13:50:00,362.98,363.46,362.76,362.99,264723.0,362.98,363.46,362.76,362.99,264723.0
2022-03-28 13:55:00,362.87,363.8,362.44,363.57,355068.0,362.87,363.8,362.44,363.57,355068.0
2022-03-28 14:00:00,363.67,364.16,363.29,363.52,429813.0,363.67,364.16,363.29,363.52,429813.0
2022-03-28 14:05:00,363.52,363.91,362.51,363.73,266694.0,363.52,363.91,362.51,363.73,266694.0
2022-03-28 14:10:00,363.77,364.04,362.09,362.67,516282.0,363.77,364.04,362.09,362.67,516282.0
2022-03-28 14:15:00,362.65,363.04,362.15,362.43,245409.0,362.65,363.04,362.15,362.43,245409.0
2022-03-28 14:20:00,362.53,363.44,362.2,363.27,293604.0,362.53,363.44,362.2,363.27,293604.0
2022-03-28 14:25:00,363.37,364.49,363.12,364.19,580740.0,363.37,364.49,363.12,364.19,580740.0
2022-03-28 14:30:00,364.14,364.41,363.76,363.77,316854.0,364.14,364.41,363.76,363.77,316854.0
2022-03-28 14:35:00,363.73,364.0,363.34,363.74,277728.0,363.73,364.0,363.34,363.74,277728.0
2022-03-28 14:40:00,363.79,364.67,363.17,363.87,397530.0,363.79,364.67,363.17,363.87,397530.0
2022-03-28 14:45:00,363.87,364.31,363.75,363.98,288138.0,363.87,364.31,363.75,363.98,288138.0
2022-03-28 14:50:00,364.02,364.82,364.0,364.51,460329.0,364.02,364.82,364.0,364.51,460329.0
2022-03-28 14:55:00,364.47,365.52,364.21,365.48,620286.0,364.47,365.52,364.21,365.48,620286.0
2022-03-28 15:00:00,365.52,365.96,364.39,364.58,681363.0,365.52,365.96,364.39,364.58,681363.0
2022-03-28 15:05:00,364.73,365.17,364.4,364.82,297807.0,364.73,365.17,364.4,364.82,297807.0
2022-03-28 15:10:00,364.75,365.18,364.57,364.59,314634.0,364.75,365.18,364.57,364.59,314634.0
2022-03-28 15:15:00,364.6,364.65,363.37,363.45,434160.0,364.6,364.65,363.37,363.45,434160.0
2022-03-28 15:20:00,363.57,364.57,363.43,364.33,320700.0,363.57,364.57,363.43,364.33,320700.0
2022-03-28 15:25:00,364.32,364.45,363.62,364.01,258507.0,364.32,364.45,363.62,364.01,258507.0
2022-03-28 15:30:00,363.91,364.46,363.74,363.91,265008.0,363.91,364.46,363.74,363.91,265008.0
2022-03-28 15:35:00,363.92,363.94,362.0,362.33,652662.0,363.92,363.94,362.0,362.33,652662.0
2022-03-28 15:40:00,362.2,363.51,361.81,363.33,643050.0,362.2,363.51,361.81,363.33,643050.0
2022-03-28 15:45:00,363.25,364.11,363.06,363.75,479781.0,363.25,364.11,363.06,363.75,479781.0
2022-03-28 15:50:00,363.64,363.64,360.56,362.18,1075509.0,363.64,363.64,360.56,362.18,1075509.0
2022-03-28 15:55:00,362.23,364.37,361.84,363.95,1341861.0,362.23,364.37,361.84,363.95,1341861.0
2022-03-29 09:30:00,369.33,371.59,367.19,369.47,2904879.0,369.33,371.59,367.19,369.47,2904879.0
2022-03-29 09:35:00,369.42,369.62,365.3,365.39,1374549.0,369.42,369.62,365.3,365.39,1374549.0
2022-03-29 09:40:00,365.48,367.33,364.43,365.58,1155864.0,365.48,367.33,364.43,365.58,1155864.0
2022-03-29 09:45:00,365.67,367.49,362.72,362.81,1155351.0,365.67,367.49,362.72,362.81,1155351.0
2022-03-29 09:50:00,362.9,364.22,362.37,363.71,816681.0,362.9,364.22,362.37,363.71,816681.0
2022-03-29 09:55:00,363.83,366.0,363.69,365.32,648597.0,363.83,366.0,363.69,365.32,648597.0
2022-03-29 10:00:00,365.31,365.83,362.92,363.31,624834.0,365.31,365.83,362.92,363.31,624834.0
2022-03-29 10:05:00,363.33,363.77,358.76,359.43,1337406.0,363.33,363.77,358.76,359.43,1337406.0
2022-03-29 10:10:00,359.48,360.96,357.7,358.93,1089192.0,359.48,360.96,357.7,358.93,1089192.0
2022-03-29 10:15:00,358.91,360.52,358.34,360.1,752508.0,358.91,360.52,358.34,360.1,752508.0
2022-03-29 10:20:00,360.0,360.93,358.71,358.89,554013.0,360.0,360.93,358.71,358.89,554013.0
2022-03-29 10:25:00,358.99,362.23,358.33,361.88,774117.0,358.99,362.23,358.33,361.88,774117.0
2022-03-29 10:30:00,361.82,363.08,361.33,362.88,659892.0,361.82,363.08,361.33,362.88,659892.0
2022-03-29 10:35:00,362.79,363.33,361.52,362.28,387588.0,362.79,363.33,361.52,362.28,387588.0
2022-03-29 10:40:00,362.0,362.87,360.77,362.22,328146.0,362.0,362.87,360.77,362.22,328146.0
2022-03-29 10:45:00,362.31,364.74,361.97,364.61,651528.0,362.31,364.74,361.97,364.61,651528.0
2022-03-29 10:50:00,364.66,365.59,364.66,365.3,549111.0,364.66,365.59,364.66,365.3,549111.0
2022-03-29 10:55:00,365.11,365.91,364.67,365.14,475422.0,365.11,365.91,364.67,365.14,475422.0
2022-03-29 11:00:00,365.13,365.48,364.05,364.05,326931.0,365.13,365.48,364.05,364.05,326931.0
2022-03-29 11:05:00,364.04,364.44,362.5,362.82,444303.0,364.04,364.44,362.5,362.82,444303.0
2022-03-29 11:10:00,362.87,364.17,362.75,364.08,325791.0,362.87,364.17,362.75,364.08,325791.0
2022-03-29 11:15:00,364.14,365.33,364.03,364.53,405972.0,364.14,365.33,364.03,364.53,405972.0
2022-03-29 11:20:00,364.54,364.9,363.02,363.75,354399.0,364.54,364.9,363.02,363.75,354399.0
2022-03-29 11:25:00,363.81,366.21,363.55,365.93,552204.0,363.81,366.21,363.55,365.93,552204.0
2022-03-29 11:30:00,365.93,366.43,365.65,365.94,450780.0,365.93,366.43,365.65,365.94,450780.0
2022-03-29 11:35:00,365.93,367.18,364.87,367.14,429618.0,365.93,367.18,364.87,367.14,429618.0
2022-03-29 11:40:00,367.09,367.67,366.4,367.24,529011.0,367.09,367.67,366.4,367.24,529011.0
2022-03-29 11:45:00,367.33,368.82,367.28,368.21,572754.0,367.33,368.82,367.28,368.21,572754.0
2022-03-29 11:50:00,368.17,368.25,367.48,367.6,287343.0,368.17,368.25,367.48,367.6,287343.0
2022-03-29 11:55:00,367.66,367.67,366.68,367.42,268257.0,367.66,367.67,366.68,367.42,268257.0
2022-03-29 12:00:00,367.42,367.49,365.17,366.18,407979.0,367.42,367.49,365.17,366.18,407979.0
2022-03-29 12:05:00,366.26,366.95,366.08,366.56,251685.0,366.26,366.95,366.08,366.56,251685.0
2022-03-29 12:10:00,366.5,366.82,365.87,366.5,228639.0,366.5,366.82,365.87,366.5,228639.0
2022-03-29 12:15:00,366.5,367.14,366.45,367.07,201786.0,366.5,367.14,366.45,367.07,201786.0
2022-03-29 12:20:00,367.11,367.19,365.93,366.33,204153.0,367.11,367.19,365.93,366.33,204153.0
2022-03-29 12:25:00,366.18,366.36,365.0,365.8,327288.0,366.18,366.36,365.0,365.8,327288.0
2022-03-29 12:30:00,365.81,366.0,364.02,364.24,368451.0,365.81,366.0,364.02,364.24,368451.0
2022-03-29 12:35:00,364.33,365.03,363.89,364.71,275706.0,364.33,365.03,363.89,364.71,275706.0
2022-03-29 12:40:00,364.71,365.2,364.1,365.13,253692.0,364.71,365.2,364.1,365.13,253692.0
2022-03-29 12:45:00,365.12,366.28,365.12,366.17,301662.0,365.12,366.28,365.12,366.17,301662.0
2022-03-29 12:50:00,366.22,366.57,364.67,365.0,308457.0,366.22,366.57,364.67,365.0,308457.0
2022-03-29 12:55:00,365.27,365.47,364.67,365.21,179334.0,365.27,365.47,364.67,365.21,179334.0
2022-03-29 13:00:00,365.41,365.43,363.92,364.75,215649.0,365.41,365.43,363.92,364.75,215649.0
2022-03-29 13:05:00,364.68,364.83,364.0,364.2,117618.0,364.68,364.83,364.0,364.2,117618.0
2022-03-29 13:10:00,364.33,365.26,364.29,364.85,156276.0,364.33,365.26,364.29,364.85,156276.0
2022-03-29 13:15:00,364.78,365.87,364.78,365.37,213990.0,364.78,365.87,364.78,365.37,213990.0
2022-03-29 13:20:00,365.39,365.43,364.5,364.75,150438.0,365.39,365.43,364.5,364.75,150438.0
2022-03-29 13:25:00,364.79,365.14,364.27,364.67,224292.0,364.79,365.14,364.27,364.67,224292.0
2022-03-29 13:30:00,364.69,364.99,363.43,364.04,289032.0,364.69,364.99,363.43,364.04,289032.0
2022-03-29 13:35:00,364.04,365.3,363.95,365.3,209271.0,364.04,365.3,363.95,365.3,209271.0
2022-03-29 13:40:00,365.17,366.28,365.15,366.28,296640.0,365.17,366.28,365.15,366.28,296640.0
2022-03-29 13:45:00,366.26,367.74,366.0,367.23,676410.0,366.26,367.74,366.0,367.23,676410.0
2022-03-29 13:50:00,367.19,367.67,366.93,367.34,286230.0,367.19,367.67,366.93,367.34,286230.0
2022-03-29 13:55:00,367.33,368.09,367.11,368.04,316722.0,367.33,368.09,367.11,368.04,316722.0
2022-03-29 14:00:00,367.95,368.44,367.67,367.99,426996.0,367.95,368.44,367.67,367.99,426996.0
2022-03-29 14:05:00,367.99,368.02,367.29,367.52,252495.0,367.99,368.02,367.29,367.52,252495.0
2022-03-29 14:10:00,367.37,367.66,366.83,366.98,211881.0,367.37,367.66,366.83,366.98,211881.0
2022-03-29 14:15:00,367.04,367.08,365.43,365.84,390636.0,367.04,367.08,365.43,365.84,390636.0
2022-03-29 14:20:00,365.87,366.31,365.17,366.06,249747.0,365.87,366.31,365.17,366.06,249747.0
2022-03-29 14:25:00,366.08,366.57,365.68,366.41,206598.0,366.08,366.57,365.68,366.41,206598.0
2022-03-29 14:30:00,366.33,366.66,365.77,366.5,250176.0,366.33,366.66,365.77,366.5,250176.0
2022-03-29 14:35:00,366.58,366.86,366.32,366.59,222063.0,366.58,366.86,366.32,366.59,222063.0
2022-03-29 14:40:00,366.5,366.99,366.47,366.99,197625.0,366.5,366.99,366.47,366.99,197625.0
2022-03-29 14:45:00,366.96,367.49,366.57,367.11,255129.0,366.96,367.49,366.57,367.11,255129.0
2022-03-29 14:50:00,367.11,367.67,367.06,367.36,235815.0,367.11,367.67,367.06,367.36,235815.0
2022-03-29 14:55:00,367.18,367.25,366.4,366.66,233874.0,367.18,367.25,366.4,366.66,233874.0
2022-03-29 15:00:00,366.65,367.04,365.75,366.87,323649.0,366.65,367.04,365.75,366.87,323649.0
2022-03-29 15:05:00,366.92,367.45,366.67,367.28,302067.0,366.92,367.45,366.67,367.28,302067.0
2022-03-29 15:10:00,367.23,367.54,366.53,366.56,218997.0,367.23,367.54,366.53,366.56,218997.0
2022-03-29 15:15:00,366.67,366.89,366.2,366.58,294663.0,366.67,366.89,366.2,366.58,294663.0
2022-03-29 15:20:00,366.67,367.01,366.35,366.68,182052.0,366.67,367.01,366.35,366.68,182052.0
2022-03-29 15:25:00,366.68,367.08,366.34,366.67,223359.0,366.68,367.08,366.34,366.67,223359.0
2022-03-29 15:30:00,366.82,367.22,366.67,367.09,211227.0,366.82,367.22,366.67,367.09,211227.0
2022-03-29 15:35:00,367.06,367.43,366.34,366.46,346548.0,367.06,367.43,366.34,366.46,346548.0
2022-03-29 15:40:00,366.44,367.0,365.56,366.45,452091.0,366.44,367.0,365.56,366.45,452091.0
2022-03-29 15:45:00,366.38,367.12,366.07,366.41,526950.0,366.38,367.12,366.07,366.41,526950.0
2022-03-29 15:50:00,366.5,366.8,364.76,365.31,527931.0,366.5,366.8,364.76,365.31,527931.0
2022-03-29 15:55:00,365.26,366.66,364.93,366.61,1074975.0,365.26,366.66,364.93,366.61,1074975.0
2022-03-30 09:30:00,363.69,365.67,362.61,364.36,1343814.0,363.69,365.67,362.61,364.36,1343814.0
2022-03-30 09:35:00,364.64,365.02,362.02,362.49,725520.0,364.64,365.02,362.02,362.49,725520.0
2022-03-30 09:40:00,362.45,363.5,361.33,362.71,669324.0,362.45,363.5,361.33,362.71,669324.0
2022-03-30 09:45:00,362.76,365.67,362.18,365.01,884526.0,362.76,365.67,362.18,365.01,884526.0
2022-03-30 09:50:00,365.0,366.31,364.21,365.67,810603.0,365.0,366.31,364.21,365.67,810603.0
2022-03-30 09:55:00,365.59,366.38,364.85,365.67,698295.0,365.59,366.38,364.85,365.67,698295.0
2022-03-30 10:00:00,365.58,366.5,365.2,365.41,533067.0,365.58,366.5,365.2,365.41,533067.0
2022-03-30 10:05:00,365.41,366.03,364.65,365.54,572235.0,365.41,366.03,364.65,365.54,572235.0
2022-03-30 10:10:00,365.57,369.97,365.51,369.89,1669005.0,365.57,369.97,365.51,369.89,1669005.0
2022-03-30 10:15:00,369.97,370.33,368.09,368.92,856641.0,369.97,370.33,368.09,368.92,856641.0
2022-03-30 10:20:00,368.99,370.43,368.1,370.25,894774.0,368.99,370.43,368.1,370.25,894774.0
2022-03-30 10:25:00,370.33,370.82,369.56,370.26,607119.0,370.33,370.82,369.56,370.26,607119.0
2022-03-30 10:30:00,370.13,370.64,368.56,369.7,487875.0,370.13,370.64,368.56,369.7,487875.0
2022-03-30 10:35:00,369.56,371.32,369.09,369.93,712392.0,369.56,371.32,369.09,369.93,712392.0
2022-03-30 10:40:00,369.84,370.25,368.93,369.25,328269.0,369.84,370.25,368.93,369.25,328269.0
2022-03-30 10:45:00,369.17,370.0,368.5,369.72,389721.0,369.17,370.0,368.5,369.72,389721.0
2022-03-30 10:50:00,369.72,370.72,368.29,368.64,598731.0,369.72,370.72,368.29,368.64,598731.0
2022-03-30 10:55:00,368.62,368.76,367.42,367.83,458595.0,368.62,368.76,367.42,367.83,458595.0
2022-03-30 11:00:00,367.8,368.37,366.95,367.34,466758.0,367.8,368.37,366.95,367.34,466758.0
2022-03-30 11:05:00,367.21,367.33,365.5,366.11,576648.0,367.21,367.33,365.5,366.11,576648.0
2022-03-30 11:10:00,365.93,366.98,365.44,366.87,540408.0,365.93,366.98,365.44,366.87,540408.0
2022-03-30 11:15:00,366.8,367.49,366.56,367.3,371637.0,366.8,367.49,366.56,367.3,371637.0
2022-03-30 11:20:00,367.32,368.0,366.97,367.21,336474.0,367.32,368.0,366.97,367.21,336474.0
2022-03-30 11:25:00,367.26,367.33,365.58,366.09,314031.0,367.26,367.33,365.58,366.09,314031.0
2022-03-30 11:30:00,366.02,367.27,365.88,367.23,211737.0,366.02,367.27,365.88,367.23,211737.0
2022-03-30 11:35:00,367.15,367.6,366.91,367.1,218565.0,367.15,367.6,366.91,367.1,218565.0
2022-03-30 11:40:00,367.17,367.33,366.33,367.11,162267.0,367.17,367.33,366.33,367.11,162267.0
2022-03-30 11:45:00,367.04,367.73,366.72,366.86,153081.0,367.04,367.73,366.72,366.86,153081.0
2022-03-30 11:50:00,366.79,368.22,366.79,367.82,163935.0,366.79,368.22,366.79,367.82,163935.0
2022-03-30 11:55:00,367.92,368.83,367.78,368.44,303096.0,367.92,368.83,367.78,368.44,303096.0
2022-03-30 12:00:00,368.36,368.83,368.17,368.32,171060.0,368.36,368.83,368.17,368.32,171060.0
2022-03-30 12:05:00,368.4,368.41,367.34,367.9,169617.0,368.4,368.41,367.34,367.9,169617.0
2022-03-30 12:10:00,367.79,367.89,367.03,367.42,172632.0,367.79,367.89,367.03,367.42,172632.0
2022-03-30 12:15:00,367.45,367.86,367.23,367.53,117534.0,367.45,367.86,367.23,367.53,117534.0
2022-03-30 12:20:00,367.68,367.87,367.17,367.62,167796.0,367.68,367.87,367.17,367.62,167796.0
2022-03-30 12:25:00,367.63,368.33,367.53,367.95,167901.0,367.63,368.33,367.53,367.95,167901.0
2022-03-30 12:30:00,367.9,368.33,367.62,367.99,146787.0,367.9,368.33,367.62,367.99,146787.0
2022-03-30 12:35:00,368.06,368.11,367.3,367.85,164085.0,368.06,368.11,367.3,367.85,164085.0
2022-03-30 12:40:00,367.92,368.18,367.43,367.82,124737.0,367.92,368.18,367.43,367.82,124737.0
2022-03-30 12:45:00,367.84,368.25,367.2,368.19,202179.0,367.84,368.25,367.2,368.19,202179.0
2022-03-30 12:50:00,368.2,368.66,367.9,368.24,224271.0,368.2,368.66,367.9,368.24,224271.0
2022-03-30 12:55:00,368.33,368.4,368.1,368.24,100539.0,368.33,368.4,368.1,368.24,100539.0
2022-03-30 13:00:00,368.18,368.29,367.73,368.2,147555.0,368.18,368.29,367.73,368.2,147555.0
2022-03-30 13:05:00,368.25,368.33,367.58,367.8,117903.0,368.25,368.33,367.58,367.8,117903.0
2022-03-30 13:10:00,367.79,370.85,367.67,370.83,634608.0,367.79,370.85,367.67,370.83,634608.0
2022-03-30 13:15:00,370.74,370.91,368.88,369.5,442176.0,370.74,370.91,368.88,369.5,442176.0
2022-03-30 13:20:00,369.37,369.53,368.52,369.11,308487.0,369.37,369.53,368.52,369.11,308487.0
2022-03-30 13:25:00,369.03,369.07,368.17,368.5,176703.0,369.03,369.07,368.17,368.5,176703.0
2022-03-30 13:30:00,368.57,369.45,368.5,369.2,188217.0,368.57,369.45,368.5,369.2,188217.0
2022-03-30 13:35:00,369.0,369.23,368.04,368.08,268821.0,369.0,369.23,368.04,368.08,268821.0
2022-03-30 13:40:00,368.07,368.49,367.65,368.17,207375.0,368.07,368.49,367.65,368.17,207375.0
2022-03-30 13:45:00,368.0,368.82,367.79,368.7,211638.0,368.0,368.82,367.79,368.7,211638.0
2022-03-30 13:50:00,368.6,368.77,367.83,368.18,159024.0,368.6,368.77,367.83,368.18,159024.0
2022-03-30 13:55:00,368.07,368.39,366.0,366.61,420744.0,368.07,368.39,366.0,366.61,420744.0
2022-03-30 14:00:00,366.64,367.75,366.26,367.03,313062.0,366.64,367.75,366.26,367.03,313062.0
2022-03-30 14:05:00,366.89,367.0,366.33,366.71,232815.0,366.89,367.0,366.33,366.71,232815.0
2022-03-30 14:10:00,366.62,366.77,366.24,366.39,172680.0,366.62,366.77,366.24,366.39,172680.0
2022-03-30 14:15:00,366.47,366.47,365.13,365.77,379767.0,366.47,366.47,365.13,365.77,379767.0
2022-03-30 14:20:00,365.83,365.83,364.44,364.92,325125.0,365.83,365.83,364.44,364.92,325125.0
2022-03-30 14:25:00,364.87,365.14,363.75,364.7,506946.0,364.87,365.14,363.75,364.7,506946.0
2022-03-30 14:30:00,364.77,365.95,364.37,365.35,404796.0,364.77,365.95,364.37,365.35,404796.0
2022-03-30 14:35:00,365.46,366.17,365.39,365.82,196914.0,365.46,366.17,365.39,365.82,196914.0
2022-03-30 14:40:00,365.73,365.83,364.7,365.23,241551.0,365.73,365.83,364.7,365.23,241551.0
2022-03-30 14:45:00,365.2,365.21,364.05,364.67,288120.0,365.2,365.21,364.05,364.67,288120.0
2022-03-30 14:50:00,364.58,364.99,364.2,364.35,154158.0,364.58,364.99,364.2,364.35,154158.0
2022-03-30 14:55:00,364.3,365.0,363.89,364.12,317211.0,364.3,365.0,363.89,364.12,317211.0
2022-03-30 15:00:00,364.11,364.41,362.67,362.98,397518.0,364.11,364.41,362.67,362.98,397518.0
2022-03-30 15:05:00,362.96,363.76,362.14,362.75,450990.0,362.96,363.76,362.14,362.75,450990.0
2022-03-30 15:10:00,362.58,364.02,362.46,363.84,384939.0,362.58,364.02,362.46,363.84,384939.0
2022-03-30 15:15:00,363.88,364.16,362.27,362.27,287862.0,363.88,364.16,362.27,362.27,287862.0
2022-03-30 15:20:00,362.23,362.5,361.57,361.91,426165.0,362.23,362.5,361.57,361.91,426165.0
2022-03-30 15:25:00,361.81,362.72,361.6,362.57,346293.0,361.81,362.72,361.6,362.57,346293.0
2022-03-30 15:30:00,362.47,363.66,362.21,363.17,422658.0,362.47,363.66,362.21,363.17,422658.0
2022-03-30 15:35:00,363.11,364.0,362.67,362.79,407211.0,363.11,364.0,362.67,362.79,407211.0
2022-03-30 15:40:00,362.69,363.52,361.87,363.08,499878.0,362.69,363.52,361.87,363.08,499878.0
2022-03-30 15:45:00,363.16,364.52,363.08,364.11,480693.0,363.16,364.52,363.08,364.11,480693.0
2022-03-30 15:50:00,364.22,364.22,363.06,363.48,417987.0,364.22,364.22,363.06,363.48,417987.0
2022-03-30 15:55:00,363.66,365.0,363.65,364.66,932199.0,363.66,365.0,363.65,364.66,932199.0
2022-03-31 09:30:00,364.86,365.0,360.84,362.25,1401267.0,364.86,365.0,360.84,362.25,1401267.0
2022-03-31 09:35:00,362.17,363.37,361.33,363.15,542592.0,362.17,363.37,361.33,363.15,542592.0
2022-03-31 09:40:00,363.07,363.42,360.54,362.65,883659.0,363.07,363.42,360.54,362.65,883659.0
2022-03-31 09:45:00,362.5,363.26,361.0,362.46,502929.0,362.5,363.26,361.0,362.46,502929.0
2022-03-31 09:50:00,362.46,364.68,362.0,363.3,832338.0,362.46,364.68,362.0,363.3,832338.0
2022-03-31 09:55:00,363.1,363.81,361.72,363.15,475965.0,363.1,363.81,361.72,363.15,475965.0
2022-03-31 10:00:00,363.06,363.06,361.34,362.71,467832.0,363.06,363.06,361.34,362.71,467832.0
2022-03-31 10:05:00,362.7,363.83,362.49,363.77,481518.0,362.7,363.83,362.49,363.77,481518.0
2022-03-31 10:10:00,363.87,364.19,362.81,364.04,395679.0,363.87,364.19,362.81,364.04,395679.0
2022-03-31 10:15:00,363.91,365.8,363.81,365.31,687843.0,363.91,365.8,363.81,365.31,687843.0
2022-03-31 10:20:00,365.33,366.26,364.37,364.66,546438.0,365.33,366.26,364.37,364.66,546438.0
2022-03-31 10:25:00,364.59,365.05,363.87,364.56,350478.0,364.59,365.05,363.87,364.56,350478.0
2022-03-31 10:30:00,364.67,366.02,364.66,365.52,339927.0,364.67,366.02,364.66,365.52,339927.0
2022-03-31 10:35:00,365.5,365.87,364.5,364.87,274863.0,365.5,365.87,364.5,364.87,274863.0
2022-03-31 10:40:00,364.86,365.05,363.69,364.48,274866.0,364.86,365.05,363.69,364.48,274866.0
2022-03-31 10:45:00,364.43,365.53,364.2,365.43,285387.0,364.43,365.53,364.2,365.43,285387.0
2022-03-31 10:50:00,365.3,365.99,364.92,365.27,249810.0,365.3,365.99,364.92,365.27,249810.0
2022-03-31 10:55:00,365.42,367.71,365.42,366.87,770610.0,365.42,367.71,365.42,366.87,770610.0
2022-03-31 11:00:00,366.84,367.11,365.88,366.46,329832.0,366.84,367.11,365.88,366.46,329832.0
2022-03-31 11:05:00,366.69,366.78,365.22,365.71,322653.0,366.69,366.78,365.22,365.71,322653.0
2022-03-31 11:10:00,365.57,365.92,365.04,365.69,195345.0,365.57,365.92,365.04,365.69,195345.0
2022-03-31 11:15:00,365.74,365.97,365.01,365.6,181980.0,365.74,365.97,365.01,365.6,181980.0
2022-03-31 11:20:00,365.48,366.33,365.27,365.41,234249.0,365.48,366.33,365.27,365.41,234249.0
2022-03-31 11:25:00,365.43,365.46,364.77,365.25,219978.0,365.43,365.46,364.77,365.25,219978.0
2022-03-31 11:30:00,365.15,365.5,364.84,365.07,121167.0,365.15,365.5,364.84,365.07,121167.0
2022-03-31 11:35:00,365.2,365.8,365.11,365.33,191067.0,365.2,365.8,365.11,365.33,191067.0
2022-03-31 11:40:00,365.38,366.4,365.36,365.52,217029.0,365.38,366.4,365.36,365.52,217029.0
2022-03-31 11:45:00,365.45,366.0,365.23,365.79,105363.0,365.45,366.0,365.23,365.79,105363.0
2022-03-31 11:50:00,365.72,365.92,365.4,365.77,110145.0,365.72,365.92,365.4,365.77,110145.0
2022-03-31 11:55:00,365.78,366.15,365.49,366.06,90015.0,365.78,366.15,365.49,366.06,90015.0
2022-03-31 12:00:00,365.98,366.37,365.27,365.5,139686.0,365.98,366.37,365.27,365.5,139686.0
2022-03-31 12:05:00,365.52,365.61,365.16,365.29,84471.0,365.52,365.61,365.16,365.29,84471.0
2022-03-31 12:10:00,365.2,365.21,364.03,364.15,210099.0,365.2,365.21,364.03,364.15,210099.0
2022-03-31 12:15:00,364.06,364.51,363.93,364.33,171063.0,364.06,364.51,363.93,364.33,171063.0
2022-03-31 12:20:00,364.35,364.49,363.74,363.97,133437.0,364.35,364.49,363.74,363.97,133437.0
2022-03-31 12:25:00,364.06,364.67,363.99,364.66,174126.0,364.06,364.67,363.99,364.66,174126.0
2022-03-31 12:30:00,364.67,364.74,363.4,363.48,156969.0,364.67,364.74,363.4,363.48,156969.0
2022-03-31 12:35:00,363.46,363.92,363.09,363.82,260133.0,363.46,363.92,363.09,363.82,260133.0
2022-03-31 12:40:00,363.72,364.42,363.67,364.25,147069.0,363.72,364.42,363.67,364.25,147069.0
2022-03-31 12:45:00,364.35,364.36,363.36,363.91,130611.0,364.35,364.36,363.36,363.91,130611.0
2022-03-31 12:50:00,363.9,363.91,363.21,363.25,136590.0,363.9,363.91,363.21,363.25,136590.0
2022-03-31 12:55:00,363.33,363.48,362.8,362.94,109986.0,363.33,363.48,362.8,362.94,109986.0
2022-03-31 13:00:00,363.0,363.53,362.57,363.44,171867.0,363.0,363.53,362.57,363.44,171867.0
2022-03-31 13:05:00,363.46,363.73,362.99,363.07,96807.0,363.46,363.73,362.99,363.07,96807.0
2022-03-31 13:10:00,363.0,363.23,362.14,362.17,151959.0,363.0,363.23,362.14,362.17,151959.0
2022-03-31 13:15:00,362.1,362.56,361.7,362.46,277263.0,362.1,362.56,361.7,362.46,277263.0
2022-03-31 13:20:00,362.47,362.65,361.96,362.32,135297.0,362.47,362.65,361.96,362.32,135297.0
2022-03-31 13:25:00,362.25,363.45,362.09,363.45,196239.0,362.25,363.45,362.09,363.45,196239.0
2022-03-31 13:30:00,363.43,363.44,362.75,363.21,146319.0,363.43,363.44,362.75,363.21,146319.0
2022-03-31 13:35:00,363.19,363.35,362.72,363.02,78399.0,363.19,363.35,362.72,363.02,78399.0
2022-03-31 13:40:00,363.06,363.97,362.83,363.64,186981.0,363.06,363.97,362.83,363.64,186981.0
2022-03-31 13:45:00,363.65,364.25,363.65,364.17,155598.0,363.65,364.25,363.65,364.17,155598.0
2022-03-31 13:50:00,364.17,364.66,363.94,364.49,235689.0,364.17,364.66,363.94,364.49,235689.0
2022-03-31 13:55:00,364.53,364.58,363.94,364.07,131916.0,364.53,364.58,363.94,364.07,131916.0
2022-03-31 14:00:00,364.0,364.3,363.5,363.57,193161.0,364.0,364.3,363.5,363.57,193161.0
2022-03-31 14:05:00,363.64,363.8,362.7,362.82,156009.0,363.64,363.8,362.7,362.82,156009.0
2022-03-31 14:10:00,362.77,363.22,362.35,362.66,335817.0,362.77,363.22,362.35,362.66,335817.0
2022-03-31 14:15:00,362.66,363.31,362.36,362.72,170448.0,362.66,363.31,362.36,362.72,170448.0
2022-03-31 14:20:00,362.73,363.63,362.59,363.49,163392.0,362.73,363.63,362.59,363.49,163392.0
2022-03-31 14:25:00,363.4,363.96,363.17,363.67,117681.0,363.4,363.96,363.17,363.67,117681.0
2022-03-31 14:30:00,363.69,363.83,363.21,363.31,101631.0,363.69,363.83,363.21,363.31,101631.0
2022-03-31 14:35:00,363.43,364.43,363.21,363.9,169602.0,363.43,364.43,363.21,363.9,169602.0
2022-03-31 14:40:00,363.83,364.07,363.4,364.0,131127.0,363.83,364.07,363.4,364.0,131127.0
2022-03-31 14:45:00,364.05,364.28,363.79,364.03,148524.0,364.05,364.28,363.79,364.03,148524.0
2022-03-31 14:50:00,363.98,364.33,363.73,363.88,141438.0,363.98,364.33,363.73,363.88,141438.0
2022-03-31 14:55:00,363.98,364.4,363.63,363.77,258969.0,363.98,364.4,363.63,363.77,258969.0
2022-03-31 15:00:00,363.7,365.04,363.63,364.42,441108.0,363.7,365.04,363.63,364.42,441108.0
2022-03-31 15:05:00,364.4,364.75,363.84,364.05,234861.0,364.4,364.75,363.84,364.05,234861.0
2022-03-31 15:10:00,364.1,364.1,362.96,363.31,201603.0,364.1,364.1,362.96,363.31,201603.0
2022-03-31 15:15:00,363.33,363.42,362.63,362.79,130971.0,363.33,363.42,362.63,362.79,130971.0
2022-03-31 15:20:00,362.67,363.12,362.3,362.55,220527.0,362.67,363.12,362.3,362.55,220527.0
2022-03-31 15:25:00,362.49,362.63,361.84,362.41,173955.0,362.49,362.63,361.84,362.41,173955.0
2022-03-31 15:30:00,362.43,362.8,361.82,362.13,247392.0,362.43,362.8,361.82,362.13,247392.0
2022-03-31 15:35:00,362.05,362.91,361.86,362.57,194679.0,362.05,362.91,361.86,362.57,194679.0
2022-03-31 15:40:00,362.61,362.7,361.87,362.23,252633.0,362.61,362.7,361.87,362.23,252633.0
2022-03-31 15:45:00,362.21,363.03,362.07,362.17,334044.0,362.21,363.03,362.07,362.17,334044.0
2022-03-31 15:50:00,362.05,362.49,359.56,359.56,808836.0,362.05,362.49,359.56,359.56,808836.0
2022-03-31 15:55:00,359.69,360.93,358.88,359.2,1729719.0,359.69,360.93,358.88,359.2,1729719.0
2022-04-01 09:30:00,360.35,362.23,359.84,360.29,1438776.0,360.35,362.23,359.84,360.29,1438776.0
2022-04-01 09:35:00,360.21,360.65,358.55,358.75,825444.0,360.21,360.65,358.55,358.75,825444.0
2022-04-01 09:40:00,358.76,360.33,358.1,359.71,544251.0,358.76,360.33,358.1,359.71,544251.0
2022-04-01 09:45:00,359.71,360.1,358.22,358.3,546390.0,359.71,360.1,358.22,358.3,546390.0
2022-04-01 09:50:00,358.22,358.33,356.1,356.47,886449.0,358.22,358.33,356.1,356.47,886449.0
2022-04-01 09:55:00,356.61,357.23,355.55,357.17,609678.0,356.61,357.23,355.55,357.17,609678.0
2022-04-01 10:00:00,357.17,357.31,356.08,356.98,407187.0,357.17,357.31,356.08,356.98,407187.0
2022-04-01 10:05:00,357.02,358.45,357.02,358.23,443031.0,357.02,358.45,357.02,358.23,443031.0
2022-04-01 10:10:00,358.33,360.63,358.3,360.27,809115.0,358.33,360.63,358.3,360.27,809115.0
2022-04-01 10:15:00,360.26,361.22,359.58,359.82,597948.0,360.26,361.22,359.58,359.82,597948.0
2022-04-01 10:20:00,359.65,360.17,358.92,359.58,418245.0,359.65,360.17,358.92,359.58,418245.0
2022-04-01 10:25:00,359.67,361.62,359.1,361.29,586362.0,359.67,361.62,359.1,361.29,586362.0
2022-04-01 10:30:00,361.3,362.31,361.02,362.04,680694.0,361.3,362.31,361.02,362.04,680694.0
2022-04-01 10:35:00,362.1,362.48,361.26,361.69,576108.0,362.1,362.48,361.26,361.69,576108.0
2022-04-01 10:40:00,361.61,363.33,360.81,363.1,750099.0,361.61,363.33,360.81,363.1,750099.0
2022-04-01 10:45:00,363.17,363.92,362.68,363.78,578916.0,363.17,363.92,362.68,363.78,578916.0
2022-04-01 10:50:00,363.82,364.92,363.81,363.98,699756.0,363.82,364.92,363.81,363.98,699756.0
2022-04-01 10:55:00,363.99,364.35,363.56,363.92,354198.0,363.99,364.35,363.56,363.92,354198.0
2022-04-01 11:00:00,363.82,364.07,362.77,363.5,337875.0,363.82,364.07,362.77,363.5,337875.0
2022-04-01 11:05:00,363.47,363.5,362.12,363.11,348066.0,363.47,363.5,362.12,363.11,348066.0
2022-04-01 11:10:00,363.03,363.67,362.18,362.29,230028.0,363.03,363.67,362.18,362.29,230028.0
2022-04-01 11:15:00,362.2,362.67,362.07,362.07,182514.0,362.2,362.67,362.07,362.07,182514.0
2022-04-01 11:20:00,362.03,362.71,361.68,362.0,275220.0,362.03,362.71,361.68,362.0,275220.0
2022-04-01 11:25:00,362.0,362.38,361.82,362.12,194442.0,362.0,362.38,361.82,362.12,194442.0
2022-04-01 11:30:00,362.0,362.75,361.17,361.51,400155.0,362.0,362.75,361.17,361.51,400155.0
2022-04-01 11:35:00,361.45,361.45,360.29,360.81,310281.0,361.45,361.45,360.29,360.81,310281.0
2022-04-01 11:40:00,360.72,360.95,360.15,360.85,251988.0,360.72,360.95,360.15,360.85,251988.0
2022-04-01 11:45:00,360.9,361.61,360.67,361.37,235032.0,360.9,361.61,360.67,361.37,235032.0
2022-04-01 11:50:00,361.32,361.92,361.13,361.6,283266.0,361.32,361.92,361.13,361.6,283266.0
2022-04-01 11:55:00,361.5,361.54,359.55,359.9,294669.0,361.5,361.54,359.55,359.9,294669.0
2022-04-01 12:00:00,359.89,360.07,359.34,359.34,256662.0,359.89,360.07,359.34,359.34,256662.0
2022-04-01 12:05:00,359.36,360.41,359.3,360.35,333513.0,359.36,360.41,359.3,360.35,333513.0
2022-04-01 12:10:00,360.33,360.45,359.53,359.91,191361.0,360.33,360.45,359.53,359.91,191361.0
2022-04-01 12:15:00,359.96,360.1,359.0,359.31,251814.0,359.96,360.1,359.0,359.31,251814.0
2022-04-01 12:20:00,359.19,360.16,359.17,359.69,204045.0,359.19,360.16,359.17,359.69,204045.0
2022-04-01 12:25:00,359.72,360.84,359.64,360.74,239148.0,359.72,360.84,359.64,360.74,239148.0
2022-04-01 12:30:00,360.7,360.7,358.67,358.77,288180.0,360.7,360.7,358.67,358.77,288180.0
2022-04-01 12:35:00,358.74,359.58,358.6,359.33,174993.0,358.74,359.58,358.6,359.33,174993.0
2022-04-01 12:40:00,359.32,359.99,359.31,359.83,140820.0,359.32,359.99,359.31,359.83,140820.0
2022-04-01 12:45:00,359.92,360.43,359.33,360.22,193635.0,359.92,360.43,359.33,360.22,193635.0
2022-04-01 12:50:00,360.13,360.4,359.69,360.36,119394.0,360.13,360.4,359.69,360.36,119394.0
2022-04-01 12:55:00,360.4,360.85,360.0,360.22,194130.0,360.4,360.85,360.0,360.22,194130.0
2022-04-01 13:00:00,360.14,360.74,359.79,360.04,233820.0,360.14,360.74,359.79,360.04,233820.0
2022-04-01 13:05:00,360.12,360.63,359.79,359.79,126321.0,360.12,360.63,359.79,359.79,126321.0
2022-04-01 13:10:00,360.0,360.0,358.5,358.81,339261.0,360.0,360.0,358.5,358.81,339261.0
2022-04-01 13:15:00,358.78,359.5,358.63,359.42,146892.0,358.78,359.5,358.63,359.42,146892.0
2022-04-01 13:20:00,359.41,359.73,358.81,359.46,151656.0,359.41,359.73,358.81,359.46,151656.0
2022-04-01 13:25:00,359.37,359.61,359.0,359.18,84654.0,359.37,359.61,359.0,359.18,84654.0
2022-04-01 13:30:00,359.0,359.6,358.89,359.1,95511.0,359.0,359.6,358.89,359.1,95511.0
2022-04-01 13:35:00,359.02,360.42,359.02,359.9,219165.0,359.02,360.42,359.02,359.9,219165.0
2022-04-01 13:40:00,359.87,360.48,359.56,360.17,200784.0,359.87,360.48,359.56,360.17,200784.0
2022-04-01 13:45:00,360.0,360.12,359.42,359.7,144303.0,360.0,360.12,359.42,359.7,144303.0
2022-04-01 13:50:00,359.69,359.69,359.08,359.35,104943.0,359.69,359.69,359.08,359.35,104943.0
2022-04-01 13:55:00,359.2,359.99,359.17,359.76,128781.0,359.2,359.99,359.17,359.76,128781.0
2022-04-01 14:00:00,359.67,360.3,359.34,360.22,192771.0,359.67,360.3,359.34,360.22,192771.0
2022-04-01 14:05:00,360.24,361.67,360.23,360.81,455007.0,360.24,361.67,360.23,360.81,455007.0
2022-04-01 14:10:00,360.79,361.55,360.38,361.33,284334.0,360.79,361.55,360.38,361.33,284334.0
2022-04-01 14:15:00,361.36,361.53,360.78,360.87,169320.0,361.36,361.53,360.78,360.87,169320.0
2022-04-01 14:20:00,360.91,361.33,360.68,360.71,169092.0,360.91,361.33,360.68,360.71,169092.0
2022-04-01 14:25:00,360.68,361.25,360.49,361.14,158529.0,360.68,361.25,360.49,361.14,158529.0
2022-04-01 14:30:00,361.18,361.83,360.9,361.76,309996.0,361.18,361.83,360.9,361.76,309996.0
2022-04-01 14:35:00,361.82,361.88,360.84,361.14,160233.0,361.82,361.88,360.84,361.14,160233.0
2022-04-01 14:40:00,361.14,361.56,360.82,361.24,147732.0,361.14,361.56,360.82,361.24,147732.0
2022-04-01 14:45:00,361.19,361.5,360.52,360.57,158094.0,361.19,361.5,360.52,360.57,158094.0
2022-04-01 14:50:00,360.58,360.67,359.85,360.11,230178.0,360.58,360.67,359.85,360.11,230178.0
2022-04-01 14:55:00,360.19,360.3,359.63,359.97,145371.0,360.19,360.3,359.63,359.97,145371.0
2022-04-01 15:00:00,359.74,360.52,359.68,360.25,206793.0,359.74,360.52,359.68,360.25,206793.0
2022-04-01 15:05:00,360.16,360.45,359.0,359.15,234531.0,360.16,360.45,359.0,359.15,234531.0
2022-04-01 15:10:00,359.17,359.61,358.78,359.3,207615.0,359.17,359.61,358.78,359.3,207615.0
2022-04-01 15:15:00,359.39,359.53,358.15,358.15,317967.0,359.39,359.53,358.15,358.15,317967.0
2022-04-01 15:20:00,358.2,358.83,357.83,358.62,291987.0,358.2,358.83,357.83,358.62,291987.0
2022-04-01 15:25:00,358.71,358.86,358.27,358.55,157677.0,358.71,358.86,358.27,358.55,157677.0
2022-04-01 15:30:00,358.62,359.0,358.17,358.78,278112.0,358.62,359.0,358.17,358.78,278112.0
2022-04-01 15:35:00,358.71,360.55,358.35,360.13,426720.0,358.71,360.55,358.35,360.13,426720.0
2022-04-01 15:40:00,360.15,360.82,359.74,359.97,394200.0,360.15,360.82,359.74,359.97,394200.0
2022-04-01 15:45:00,359.91,360.51,359.84,360.2,358932.0,359.91,360.51,359.84,360.2,358932.0
2022-04-01 15:50:00,360.33,361.48,360.21,360.67,789726.0,360.33,361.48,360.21,360.67,789726.0
2022-04-01 15:55:00,360.65,361.67,360.65,361.52,1103127.0,360.65,361.67,360.65,361.52,1103127.0
2022-04-04 09:30:00,363.05,364.55,359.25,360.37,1550673.0,363.05,364.55,359.25,360.37,1550673.0
2022-04-04 09:35:00,360.29,361.33,358.56,359.09,974079.0,360.29,361.33,358.56,359.09,974079.0
2022-04-04 09:40:00,359.27,361.21,358.34,358.54,819951.0,359.27,361.21,358.34,358.54,819951.0
2022-04-04 09:45:00,358.67,359.77,357.51,359.71,718074.0,358.67,359.77,357.51,359.71,718074.0
2022-04-04 09:50:00,359.76,360.43,358.5,359.35,695985.0,359.76,360.43,358.5,359.35,695985.0
2022-04-04 09:55:00,359.36,365.42,359.28,364.86,1702218.0,359.36,365.42,359.28,364.86,1702218.0
2022-04-04 10:00:00,364.8,367.0,364.08,366.1,1292505.0,364.8,367.0,364.08,366.1,1292505.0
2022-04-04 10:05:00,366.26,367.67,365.44,365.92,1138977.0,366.26,367.67,365.44,365.92,1138977.0
2022-04-04 10:10:00,365.87,368.0,365.34,365.34,835992.0,365.87,368.0,365.34,365.34,835992.0
2022-04-04 10:15:00,365.34,365.92,364.47,365.65,645915.0,365.34,365.92,364.47,365.65,645915.0
2022-04-04 10:20:00,365.62,366.63,364.74,366.45,684984.0,365.62,366.63,364.74,366.45,684984.0
2022-04-04 10:25:00,366.57,369.5,366.17,369.33,1336200.0,366.57,369.5,366.17,369.33,1336200.0
2022-04-04 10:30:00,369.37,370.37,368.34,370.2,787980.0,369.37,370.37,368.34,370.2,787980.0
2022-04-04 10:35:00,370.2,372.98,369.63,372.83,1286640.0,370.2,372.98,369.63,372.83,1286640.0
2022-04-04 10:40:00,372.95,374.47,371.67,374.09,1162833.0,372.95,374.47,371.67,374.09,1162833.0
2022-04-04 10:45:00,374.25,375.0,373.42,373.56,1099953.0,374.25,375.0,373.42,373.56,1099953.0
2022-04-04 10:50:00,373.7,374.49,373.39,374.07,537849.0,373.7,374.49,373.39,374.07,537849.0
2022-04-04 10:55:00,374.14,374.66,373.53,373.81,475662.0,374.14,374.66,373.53,373.81,475662.0
2022-04-04 11:00:00,373.72,375.87,373.64,375.76,1018920.0,373.72,375.87,373.64,375.76,1018920.0
2022-04-04 11:05:00,375.76,377.1,375.42,376.56,1031646.0,375.76,377.1,375.42,376.56,1031646.0
2022-04-04 11:10:00,376.52,376.92,375.58,376.54,769071.0,376.52,376.92,375.58,376.54,769071.0
2022-04-04 11:15:00,376.43,376.44,375.16,375.84,623982.0,376.43,376.44,375.16,375.84,623982.0
2022-04-04 11:20:00,375.85,377.97,375.64,377.9,803385.0,375.85,377.97,375.64,377.9,803385.0
2022-04-04 11:25:00,377.97,378.37,377.18,377.79,718977.0,377.97,378.37,377.18,377.79,718977.0
2022-04-04 11:30:00,377.83,378.17,376.7,377.11,576507.0,377.83,378.17,376.7,377.11,576507.0
2022-04-04 11:35:00,377.1,377.33,376.07,376.67,388080.0,377.1,377.33,376.07,376.67,388080.0
2022-04-04 11:40:00,376.9,377.67,376.7,377.11,358584.0,376.9,377.67,376.7,377.11,358584.0
2022-04-04 11:45:00,377.2,378.65,376.92,377.95,580071.0,377.2,378.65,376.92,377.95,580071.0
2022-04-04 11:50:00,377.93,378.6,377.85,378.6,284325.0,377.93,378.6,377.85,378.6,284325.0
2022-04-04 11:55:00,378.56,378.91,377.1,377.45,403917.0,378.56,378.91,377.1,377.45,403917.0
2022-04-04 12:00:00,377.36,377.37,376.5,376.92,265110.0,377.36,377.37,376.5,376.92,265110.0
2022-04-04 12:05:00,376.75,376.8,375.77,376.39,389163.0,376.75,376.8,375.77,376.39,389163.0
2022-04-04 12:10:00,376.34,376.59,376.03,376.39,174009.0,376.34,376.59,376.03,376.39,174009.0
2022-04-04 12:15:00,376.44,377.59,376.32,377.15,318312.0,376.44,377.59,376.32,377.15,318312.0
2022-04-04 12:20:00,377.18,377.21,375.87,376.17,205194.0,377.18,377.21,375.87,376.17,205194.0
2022-04-04 12:25:00,376.18,377.75,376.04,377.48,234900.0,376.18,377.75,376.04,377.48,234900.0
2022-04-04 12:30:00,377.53,378.03,376.91,377.0,229917.0,377.53,378.03,376.91,377.0,229917.0
2022-04-04 12:35:00,377.02,377.92,376.98,377.53,232173.0,377.02,377.92,376.98,377.53,232173.0
2022-04-04 12:40:00,377.56,377.61,376.85,377.59,165210.0,377.56,377.61,376.85,377.59,165210.0
2022-04-04 12:45:00,377.49,377.58,376.88,377.16,133584.0,377.49,377.58,376.88,377.16,133584.0
2022-04-04 12:50:00,377.16,377.85,376.71,377.7,207150.0,377.16,377.85,376.71,377.7,207150.0
2022-04-04 12:55:00,377.69,377.9,377.12,377.8,200778.0,377.69,377.9,377.12,377.8,200778.0
2022-04-04 13:00:00,377.9,378.22,377.52,377.92,225843.0,377.9,378.22,377.52,377.92,225843.0
2022-04-04 13:05:00,377.9,379.5,377.67,379.34,451107.0,377.9,379.5,377.67,379.34,451107.0
2022-04-04 13:10:00,379.33,379.57,378.9,379.16,324474.0,379.33,379.57,378.9,379.16,324474.0
2022-04-04 13:15:00,379.2,379.4,378.64,379.24,244611.0,379.2,379.4,378.64,379.24,244611.0
2022-04-04 13:20:00,379.2,379.67,378.71,379.63,239934.0,379.2,379.67,378.71,379.63,239934.0
2022-04-04 13:25:00,379.64,381.46,379.3,381.4,688464.0,379.64,381.46,379.3,381.4,688464.0
2022-04-04 13:30:00,381.35,382.46,381.33,381.58,825183.0,381.35,382.46,381.33,381.58,825183.0
2022-04-04 13:35:00,381.67,382.25,380.95,381.95,459810.0,381.67,382.25,380.95,381.95,459810.0
2022-04-04 13:40:00,381.95,382.58,381.63,382.11,396825.0,381.95,382.58,381.63,382.11,396825.0
2022-04-04 13:45:00,382.32,382.42,381.55,381.93,236928.0,382.32,382.42,381.55,381.93,236928.0
2022-04-04 13:50:00,382.0,382.42,381.65,382.42,329901.0,382.0,382.42,381.65,382.42,329901.0
2022-04-04 13:55:00,382.33,382.68,382.14,382.45,440259.0,382.33,382.68,382.14,382.45,440259.0
2022-04-04 14:00:00,382.4,382.67,381.96,382.12,330207.0,382.4,382.67,381.96,382.12,330207.0
2022-04-04 14:05:00,382.06,382.2,380.17,380.35,511152.0,382.06,382.2,380.17,380.35,511152.0
2022-04-04 14:10:00,380.28,380.83,379.83,380.71,459282.0,380.28,380.83,379.83,380.71,459282.0
2022-04-04 14:15:00,380.7,381.85,380.41,381.83,456096.0,380.7,381.85,380.41,381.83,456096.0
2022-04-04 14:20:00,381.86,381.88,381.18,381.73,311028.0,381.86,381.88,381.18,381.73,311028.0
2022-04-04 14:25:00,381.7,382.47,381.55,382.07,344352.0,381.7,382.47,381.55,382.07,344352.0
2022-04-04 14:30:00,382.05,383.17,381.55,382.97,504168.0,382.05,383.17,381.55,382.97,504168.0
2022-04-04 14:35:00,382.9,383.1,382.6,382.83,346338.0,382.9,383.1,382.6,382.83,346338.0
2022-04-04 14:40:00,382.89,382.97,382.47,382.78,313626.0,382.89,382.97,382.47,382.78,313626.0
2022-04-04 14:45:00,382.81,383.3,382.5,382.59,375867.0,382.81,383.3,382.5,382.59,375867.0
2022-04-04 14:50:00,382.54,382.78,382.08,382.56,257118.0,382.54,382.78,382.08,382.56,257118.0
2022-04-04 14:55:00,382.66,382.97,381.9,381.99,286632.0,382.66,382.97,381.9,381.99,286632.0
2022-04-04 15:00:00,381.98,382.72,381.73,382.41,229923.0,381.98,382.72,381.73,382.41,229923.0
2022-04-04 15:05:00,382.48,382.93,382.33,382.68,264471.0,382.48,382.93,382.33,382.68,264471.0
2022-04-04 15:10:00,382.78,383.0,382.04,382.2,296352.0,382.78,383.0,382.04,382.2,296352.0
2022-04-04 15:15:00,382.21,382.66,381.26,381.62,314193.0,382.21,382.66,381.26,381.62,314193.0
2022-04-04 15:20:00,381.71,382.28,381.04,381.41,380262.0,381.71,382.28,381.04,381.41,380262.0
2022-04-04 15:25:00,381.27,381.45,380.22,380.34,432999.0,381.27,381.45,380.22,380.34,432999.0
2022-04-04 15:30:00,380.34,380.67,379.82,380.19,504978.0,380.34,380.67,379.82,380.19,504978.0
2022-04-04 15:35:00,380.13,381.77,380.1,381.06,507576.0,380.13,381.77,380.1,381.06,507576.0
2022-04-04 15:40:00,381.12,381.64,379.26,379.6,492573.0,381.12,381.64,379.26,379.6,492573.0
2022-04-04 15:45:00,379.5,380.23,378.78,379.26,618834.0,379.5,380.23,378.78,379.26,618834.0
2022-04-04 15:50:00,379.33,380.68,379.22,380.64,653070.0,379.33,380.68,379.22,380.64,653070.0
2022-04-04 15:55:00,380.67,381.96,380.06,381.85,902754.0,380.67,381.96,380.06,381.85,902754.0
2022-04-05 09:30:00,378.8,381.19,378.42,379.1,1545954.0,378.8,381.19,378.42,379.1,1545954.0
2022-04-05 09:35:00,379.21,384.29,379.16,384.19,1525815.0,379.21,384.29,379.16,384.19,1525815.0
2022-04-05 09:40:00,384.19,384.25,380.01,380.42,1201884.0,384.19,384.25,380.01,380.42,1201884.0
2022-04-05 09:45:00,380.31,381.67,379.33,380.67,894243.0,380.31,381.67,379.33,380.67,894243.0
2022-04-05 09:50:00,380.69,380.99,378.93,379.44,738612.0,380.69,380.99,378.93,379.44,738612.0
2022-04-05 09:55:00,379.58,382.81,379.37,382.2,1217802.0,379.58,382.81,379.37,382.2,1217802.0
2022-04-05 10:00:00,382.25,382.26,379.76,380.24,735699.0,382.25,382.26,379.76,380.24,735699.0
2022-04-05 10:05:00,380.21,380.24,375.8,376.15,1435176.0,380.21,380.24,375.8,376.15,1435176.0
2022-04-05 10:10:00,376.27,377.17,375.1,376.46,729843.0,376.27,377.17,375.1,376.46,729843.0
2022-04-05 10:15:00,376.46,376.72,375.0,375.34,581952.0,376.46,376.72,375.0,375.34,581952.0
2022-04-05 10:20:00,375.36,377.6,374.67,376.91,870363.0,375.36,377.6,374.67,376.91,870363.0
2022-04-05 10:25:00,376.88,377.49,374.07,375.62,824127.0,376.88,377.49,374.07,375.62,824127.0
2022-04-05 10:30:00,375.62,376.33,374.81,375.19,527220.0,375.62,376.33,374.81,375.19,527220.0
2022-04-05 10:35:00,375.23,376.16,372.22,372.91,835419.0,375.23,376.16,372.22,372.91,835419.0
2022-04-05 10:40:00,372.88,372.98,371.17,371.63,782967.0,372.88,372.98,371.17,371.63,782967.0
2022-04-05 10:45:00,371.47,374.29,371.34,374.16,851757.0,371.47,374.29,371.34,374.16,851757.0
2022-04-05 10:50:00,374.03,374.83,373.56,374.39,507834.0,374.03,374.83,373.56,374.39,507834.0
2022-04-05 10:55:00,374.4,374.4,373.01,373.46,460521.0,374.4,374.4,373.01,373.46,460521.0
2022-04-05 11:00:00,373.52,374.77,373.33,374.45,333642.0,373.52,374.77,373.33,374.45,333642.0
2022-04-05 11:05:00,374.49,375.55,374.49,375.02,529683.0,374.49,375.55,374.49,375.02,529683.0
2022-04-05 11:10:00,375.23,375.99,374.28,375.88,401682.0,375.23,375.99,374.28,375.88,401682.0
2022-04-05 11:15:00,375.76,375.9,372.78,373.18,438711.0,375.76,375.9,372.78,373.18,438711.0
2022-04-05 11:20:00,373.18,373.59,372.53,372.81,345864.0,373.18,373.59,372.53,372.81,345864.0
2022-04-05 11:25:00,372.7,373.08,370.33,372.0,1044762.0,372.7,373.08,370.33,372.0,1044762.0
2022-04-05 11:30:00,372.0,372.85,371.59,372.4,454524.0,372.0,372.85,371.59,372.4,454524.0
2022-04-05 11:35:00,372.61,372.61,369.61,369.71,579741.0,372.61,372.61,369.61,369.71,579741.0
2022-04-05 11:40:00,369.79,370.26,369.0,369.46,660360.0,369.79,370.26,369.0,369.46,660360.0
2022-04-05 11:45:00,369.34,370.33,369.01,370.26,887298.0,369.34,370.33,369.01,370.26,887298.0
2022-04-05 11:50:00,370.2,371.24,368.43,368.61,553725.0,370.2,371.24,368.43,368.61,553725.0
2022-04-05 11:55:00,368.57,369.39,367.11,367.61,685947.0,368.57,369.39,367.11,367.61,685947.0
2022-04-05 12:00:00,367.65,368.33,365.84,367.07,767295.0,367.65,368.33,365.84,367.07,767295.0
2022-04-05 12:05:00,367.08,368.13,366.87,367.74,392757.0,367.08,368.13,366.87,367.74,392757.0
2022-04-05 12:10:00,367.81,368.18,367.18,367.5,304347.0,367.81,368.18,367.18,367.5,304347.0
2022-04-05 12:15:00,367.33,367.97,365.34,365.53,400695.0,367.33,367.97,365.34,365.53,400695.0
2022-04-05 12:20:00,365.56,365.57,363.76,364.73,724086.0,365.56,365.57,363.76,364.73,724086.0
2022-04-05 12:25:00,364.72,364.92,363.38,364.6,444264.0,364.72,364.92,363.38,364.6,444264.0
2022-04-05 12:30:00,364.6,364.98,363.97,364.6,440409.0,364.6,364.98,363.97,364.6,440409.0
2022-04-05 12:35:00,364.63,365.67,364.2,365.58,492171.0,364.63,365.67,364.2,365.58,492171.0
2022-04-05 12:40:00,365.47,366.32,363.99,364.28,476943.0,365.47,366.32,363.99,364.28,476943.0
2022-04-05 12:45:00,364.37,365.38,363.36,365.38,508002.0,364.37,365.38,363.36,365.38,508002.0
2022-04-05 12:50:00,365.3,366.47,365.07,365.84,424686.0,365.3,366.47,365.07,365.84,424686.0
2022-04-05 12:55:00,365.95,367.13,365.77,366.62,460233.0,365.95,367.13,365.77,366.62,460233.0
2022-04-05 13:00:00,366.64,366.72,365.77,366.33,225906.0,366.64,366.72,365.77,366.33,225906.0
2022-04-05 13:05:00,366.39,367.71,365.58,367.38,442467.0,366.39,367.71,365.58,367.38,442467.0
2022-04-05 13:10:00,367.43,368.62,367.37,368.44,479958.0,367.43,368.62,367.37,368.44,479958.0
2022-04-05 13:15:00,368.38,369.02,367.57,368.85,404640.0,368.38,369.02,367.57,368.85,404640.0
2022-04-05 13:20:00,368.85,368.91,367.2,367.58,290688.0,368.85,368.91,367.2,367.58,290688.0
2022-04-05 13:25:00,367.67,368.33,367.5,367.64,273651.0,367.67,368.33,367.5,367.64,273651.0
2022-04-05 13:30:00,367.45,367.49,366.17,366.38,274566.0,367.45,367.49,366.17,366.38,274566.0
2022-04-05 13:35:00,366.4,366.88,365.95,366.66,186912.0,366.4,366.88,365.95,366.66,186912.0
2022-04-05 13:40:00,366.59,366.73,365.05,365.51,273117.0,366.59,366.73,365.05,365.51,273117.0
2022-04-05 13:45:00,365.58,366.82,365.0,366.31,317706.0,365.58,366.82,365.0,366.31,317706.0
2022-04-05 13:50:00,366.32,366.42,365.36,365.89,138483.0,366.32,366.42,365.36,365.89,138483.0
2022-04-05 13:55:00,366.0,367.61,365.68,367.24,304191.0,366.0,367.61,365.68,367.24,304191.0
2022-04-05 14:00:00,367.25,367.92,366.21,366.6,319260.0,367.25,367.92,366.21,366.6,319260.0
2022-04-05 14:05:00,366.63,367.0,365.84,366.18,218478.0,366.63,367.0,365.84,366.18,218478.0
2022-04-05 14:10:00,366.17,367.33,365.78,367.23,214410.0,366.17,367.33,365.78,367.23,214410.0
2022-04-05 14:15:00,367.33,368.08,366.42,367.96,331713.0,367.33,368.08,366.42,367.96,331713.0
2022-04-05 14:20:00,367.95,368.47,367.7,368.36,299097.0,367.95,368.47,367.7,368.36,299097.0
2022-04-05 14:25:00,368.29,368.58,367.43,367.67,250632.0,368.29,368.58,367.43,367.67,250632.0
2022-04-05 14:30:00,367.73,367.75,366.93,367.49,187770.0,367.73,367.75,366.93,367.49,187770.0
2022-04-05 14:35:00,367.67,369.0,367.5,367.67,335379.0,367.67,369.0,367.5,367.67,335379.0
2022-04-05 14:40:00,367.59,368.8,367.26,368.61,249774.0,367.59,368.8,367.26,368.61,249774.0
2022-04-05 14:45:00,368.61,369.59,368.23,368.82,437910.0,368.61,369.59,368.23,368.82,437910.0
2022-04-05 14:50:00,368.92,369.33,368.13,368.43,216180.0,368.92,369.33,368.13,368.43,216180.0
2022-04-05 14:55:00,368.63,369.0,367.47,367.76,274107.0,368.63,369.0,367.47,367.76,274107.0
2022-04-05 15:00:00,367.75,368.11,366.47,366.7,329577.0,367.75,368.11,366.47,366.7,329577.0
2022-04-05 15:05:00,366.87,366.93,365.75,365.92,290754.0,366.87,366.93,365.75,365.92,290754.0
2022-04-05 15:10:00,366.0,366.29,365.47,365.84,251463.0,366.0,366.29,365.47,365.84,251463.0
2022-04-05 15:15:00,365.87,365.97,364.52,364.66,310959.0,365.87,365.97,364.52,364.66,310959.0
2022-04-05 15:20:00,364.71,364.76,364.0,364.35,489042.0,364.71,364.76,364.0,364.35,489042.0
2022-04-05 15:25:00,364.35,364.37,362.85,363.64,586281.0,364.35,364.37,362.85,363.64,586281.0
2022-04-05 15:30:00,363.66,364.13,363.01,363.71,403143.0,363.66,364.13,363.01,363.71,403143.0
2022-04-05 15:35:00,363.67,364.54,363.36,363.69,467529.0,363.67,364.54,363.36,363.69,467529.0
2022-04-05 15:40:00,363.72,364.02,363.07,363.48,331527.0,363.72,364.02,363.07,363.48,331527.0
2022-04-05 15:45:00,363.5,363.65,362.57,362.79,445056.0,363.5,363.65,362.57,362.79,445056.0
2022-04-05 15:50:00,362.83,364.47,362.43,363.92,769464.0,362.83,364.47,362.43,363.92,769464.0
2022-04-05 15:55:00,364.0,364.54,363.42,363.72,863307.0,364.0,364.54,363.42,363.72,863307.0
2022-04-06 09:30:00,357.89,359.67,354.69,356.63,2323113.0,357.89,359.67,354.69,356.63,2323113.0
2022-04-06 09:35:00,356.55,357.0,352.57,354.01,1670202.0,356.55,357.0,352.57,354.01,1670202.0
2022-04-06 09:40:00,354.28,355.67,350.38,350.51,1430322.0,354.28,355.67,350.38,350.51,1430322.0
2022-04-06 09:45:00,350.6,352.67,350.33,351.65,1441953.0,350.6,352.67,350.33,351.65,1441953.0
2022-04-06 09:50:00,351.58,352.0,348.8,349.36,1219203.0,351.58,352.0,348.8,349.36,1219203.0
2022-04-06 09:55:00,349.04,351.0,348.84,349.23,941136.0,349.04,351.0,348.84,349.23,941136.0
2022-04-06 10:00:00,349.34,349.34,345.08,346.8,1497099.0,349.34,349.34,345.08,346.8,1497099.0
2022-04-06 10:05:00,346.84,347.49,344.25,345.28,1259112.0,346.84,347.49,344.25,345.28,1259112.0
2022-04-06 10:10:00,345.17,346.87,344.84,346.6,823320.0,345.17,346.87,344.84,346.6,823320.0
2022-04-06 10:15:00,346.51,348.19,346.47,347.36,1038513.0,346.51,348.19,346.47,347.36,1038513.0
2022-04-06 10:20:00,347.26,348.17,345.57,347.33,820071.0,347.26,348.17,345.57,347.33,820071.0
2022-04-06 10:25:00,347.16,348.17,346.14,346.49,675984.0,347.16,348.17,346.14,346.49,675984.0
2022-04-06 10:30:00,346.48,348.66,346.28,347.52,635721.0,346.48,348.66,346.28,347.52,635721.0
2022-04-06 10:35:00,347.55,348.47,346.2,347.25,527109.0,347.55,348.47,346.2,347.25,527109.0
2022-04-06 10:40:00,346.96,349.15,345.67,348.99,853161.0,346.96,349.15,345.67,348.99,853161.0
2022-04-06 10:45:00,349.03,349.61,348.44,349.33,634701.0,349.03,349.61,348.44,349.33,634701.0
2022-04-06 10:50:00,349.39,349.63,347.77,348.19,419685.0,349.39,349.63,347.77,348.19,419685.0
2022-04-06 10:55:00,348.17,348.96,347.56,347.66,350964.0,348.17,348.96,347.56,347.66,350964.0
2022-04-06 11:00:00,347.54,348.59,347.21,347.93,320934.0,347.54,348.59,347.21,347.93,320934.0
2022-04-06 11:05:00,347.89,348.2,346.05,346.38,403713.0,347.89,348.2,346.05,346.38,403713.0
2022-04-06 11:10:00,346.39,347.43,346.14,346.95,418593.0,346.39,347.43,346.14,346.95,418593.0
2022-04-06 11:15:00,346.99,347.42,345.24,345.3,548160.0,346.99,347.42,345.24,345.3,548160.0
2022-04-06 11:20:00,345.4,348.29,345.25,347.4,622983.0,345.4,348.29,345.25,347.4,622983.0
2022-04-06 11:25:00,347.21,347.74,346.76,347.52,209073.0,347.21,347.74,346.76,347.52,209073.0
2022-04-06 11:30:00,347.55,347.7,346.23,346.29,205716.0,347.55,347.7,346.23,346.29,205716.0
2022-04-06 11:35:00,346.36,347.28,346.26,347.0,197103.0,346.36,347.28,346.26,347.0,197103.0
2022-04-06 11:40:00,346.95,347.82,346.85,347.6,331287.0,346.95,347.82,346.85,347.6,331287.0
2022-04-06 11:45:00,347.6,347.92,346.34,347.5,363876.0,347.6,347.92,346.34,347.5,363876.0
2022-04-06 11:50:00,347.65,348.96,347.65,348.51,470019.0,347.65,348.96,347.65,348.51,470019.0
2022-04-06 11:55:00,348.49,348.67,346.67,347.37,414423.0,348.49,348.67,346.67,347.37,414423.0
2022-04-06 12:00:00,347.17,347.43,346.13,346.33,218847.0,347.17,347.43,346.13,346.33,218847.0
2022-04-06 12:05:00,346.28,346.99,346.03,346.12,238719.0,346.28,346.99,346.03,346.12,238719.0
2022-04-06 12:10:00,346.1,346.35,345.5,345.68,272454.0,346.1,346.35,345.5,345.68,272454.0
2022-04-06 12:15:00,345.67,345.96,344.07,344.35,621588.0,345.67,345.96,344.07,344.35,621588.0
2022-04-06 12:20:00,344.4,344.5,343.33,344.4,490389.0,344.4,344.5,343.33,344.4,490389.0
2022-04-06 12:25:00,344.35,344.54,343.75,344.37,196803.0,344.35,344.54,343.75,344.37,196803.0
2022-04-06 12:30:00,344.33,345.45,343.5,345.33,380313.0,344.33,345.45,343.5,345.33,380313.0
2022-04-06 12:35:00,345.23,345.31,344.54,344.82,162393.0,345.23,345.31,344.54,344.82,162393.0
2022-04-06 12:40:00,344.67,345.49,343.93,344.05,329091.0,344.67,345.49,343.93,344.05,329091.0
2022-04-06 12:45:00,344.04,344.75,343.17,344.55,455526.0,344.04,344.75,343.17,344.55,455526.0
2022-04-06 12:50:00,344.56,345.16,343.95,344.39,259296.0,344.56,345.16,343.95,344.39,259296.0
2022-04-06 12:55:00,344.51,345.15,343.78,344.25,211404.0,344.51,345.15,343.78,344.25,211404.0
2022-04-06 13:00:00,344.1,344.28,343.04,343.25,236844.0,344.1,344.28,343.04,343.25,236844.0
2022-04-06 13:05:00,343.18,343.73,342.74,342.99,284769.0,343.18,343.73,342.74,342.99,284769.0
2022-04-06 13:10:00,343.01,343.37,342.57,342.92,312972.0,343.01,343.37,342.57,342.92,312972.0
2022-04-06 13:15:00,342.99,344.01,342.6,343.92,327615.0,342.99,344.01,342.6,343.92,327615.0
2022-04-06 13:20:00,343.73,344.6,343.56,344.07,245544.0,343.73,344.6,343.56,344.07,245544.0
2022-04-06 13:25:00,344.16,344.67,343.34,344.67,283722.0,344.16,344.67,343.34,344.67,283722.0
2022-04-06 13:30:00,344.65,346.5,344.29,346.21,495171.0,344.65,346.5,344.29,346.21,495171.0
2022-04-06 13:35:00,346.26,347.4,345.62,346.86,465528.0,346.26,347.4,345.62,346.86,465528.0
2022-04-06 13:40:00,346.83,349.76,346.72,348.33,788679.0,346.83,349.76,346.72,348.33,788679.0
2022-04-06 13:45:00,348.27,350.28,347.17,350.1,766566.0,348.27,350.28,347.17,350.1,766566.0
2022-04-06 13:50:00,349.98,352.37,349.84,350.8,907629.0,349.98,352.37,349.84,350.8,907629.0
2022-04-06 13:55:00,350.71,351.85,349.7,350.07,688290.0,350.71,351.85,349.7,350.07,688290.0
2022-04-06 14:00:00,350.18,354.98,348.9,352.79,1339167.0,350.18,354.98,348.9,352.79,1339167.0
2022-04-06 14:05:00,352.81,353.98,348.83,348.93,1103562.0,352.81,353.98,348.83,348.93,1103562.0
2022-04-06 14:10:00,348.83,348.91,346.5,346.97,851412.0,348.83,348.91,346.5,346.97,851412.0
2022-04-06 14:15:00,346.91,347.25,344.69,345.48,780087.0,346.91,347.25,344.69,345.48,780087.0
2022-04-06 14:20:00,345.34,346.44,345.29,345.89,479589.0,345.34,346.44,345.29,345.89,479589.0
2022-04-06 14:25:00,345.93,348.14,345.79,346.67,610665.0,345.93,348.14,345.79,346.67,610665.0
2022-04-06 14:30:00,346.74,351.67,346.74,351.2,933522.0,346.74,351.67,346.74,351.2,933522.0
2022-04-06 14:35:00,351.15,351.96,349.09,349.8,656427.0,351.15,351.96,349.09,349.8,656427.0
2022-04-06 14:40:00,349.67,350.57,347.77,349.34,564177.0,349.67,350.57,347.77,349.34,564177.0
2022-04-06 14:45:00,349.33,350.58,347.79,348.28,586569.0,349.33,350.58,347.79,348.28,586569.0
2022-04-06 14:50:00,348.4,350.57,348.34,350.29,289482.0,348.4,350.57,348.34,350.29,289482.0
2022-04-06 14:55:00,350.28,352.65,350.27,351.89,649761.0,350.28,352.65,350.27,351.89,649761.0
2022-04-06 15:00:00,352.17,353.28,351.6,352.57,635277.0,352.17,353.28,351.6,352.57,635277.0
2022-04-06 15:05:00,352.57,352.58,350.4,350.71,493341.0,352.57,352.58,350.4,350.71,493341.0
2022-04-06 15:10:00,350.82,351.84,350.14,351.46,346539.0,350.82,351.84,350.14,351.46,346539.0
2022-04-06 15:15:00,351.43,353.17,350.31,350.39,502404.0,351.43,353.17,350.31,350.39,502404.0
2022-04-06 15:20:00,350.4,350.53,348.33,348.72,602301.0,350.4,350.53,348.33,348.72,602301.0
2022-04-06 15:25:00,348.87,349.33,348.27,348.88,299511.0,348.87,349.33,348.27,348.88,299511.0
2022-04-06 15:30:00,348.86,349.97,347.84,348.11,525735.0,348.86,349.97,347.84,348.11,525735.0
2022-04-06 15:35:00,348.19,350.83,347.92,350.13,495468.0,348.19,350.83,347.92,350.13,495468.0
2022-04-06 15:40:00,350.1,350.46,348.78,350.0,440814.0,350.1,350.46,348.78,350.0,440814.0
2022-04-06 15:45:00,349.89,352.07,349.53,351.19,527505.0,349.89,352.07,349.53,351.19,527505.0
2022-04-06 15:50:00,351.21,351.67,348.51,348.71,635097.0,351.21,351.67,348.51,348.71,635097.0
2022-04-06 15:55:00,348.76,349.86,348.42,348.51,844584.0,348.76,349.86,348.42,348.51,844584.0
2022-04-07 09:30:00,350.83,353.93,348.84,353.83,2161233.0,350.83,353.93,348.84,353.83,2161233.0
2022-04-07 09:35:00,353.96,354.93,352.72,353.0,1398366.0,353.96,354.93,352.72,353.0,1398366.0
2022-04-07 09:40:00,353.16,355.33,351.83,352.43,1283448.0,353.16,355.33,351.83,352.43,1283448.0
2022-04-07 09:45:00,352.55,353.34,351.37,351.77,647517.0,352.55,353.34,351.37,351.77,647517.0
2022-04-07 09:50:00,351.99,355.79,351.59,355.53,1123647.0,351.99,355.79,351.59,355.53,1123647.0
2022-04-07 09:55:00,355.51,357.41,354.7,357.08,1049550.0,355.51,357.41,354.7,357.08,1049550.0
2022-04-07 10:00:00,357.2,358.86,356.53,357.45,1133535.0,357.2,358.86,356.53,357.45,1133535.0
2022-04-07 10:05:00,357.54,357.84,355.42,356.69,964533.0,357.54,357.84,355.42,356.69,964533.0
2022-04-07 10:10:00,356.64,358.19,355.68,357.48,687087.0,356.64,358.19,355.68,357.48,687087.0
2022-04-07 10:15:00,357.37,357.66,355.14,355.39,565602.0,357.37,357.66,355.14,355.39,565602.0
2022-04-07 10:20:00,355.39,355.67,354.0,355.67,592926.0,355.39,355.67,354.0,355.67,592926.0
2022-04-07 10:25:00,355.58,356.86,354.83,354.93,466656.0,355.58,356.86,354.83,354.93,466656.0
2022-04-07 10:30:00,354.95,355.82,353.7,354.36,405897.0,354.95,355.82,353.7,354.36,405897.0
2022-04-07 10:35:00,354.48,355.72,352.75,352.8,563355.0,354.48,355.72,352.75,352.8,563355.0
2022-04-07 10:40:00,352.77,352.88,351.56,351.75,621951.0,352.77,352.88,351.56,351.75,621951.0
2022-04-07 10:45:00,351.96,352.17,348.6,349.33,809334.0,351.96,352.17,348.6,349.33,809334.0
2022-04-07 10:50:00,349.29,351.41,349.28,351.1,755826.0,349.29,351.41,349.28,351.1,755826.0
2022-04-07 10:55:00,351.04,351.67,350.21,350.67,393780.0,351.04,351.67,350.21,350.67,393780.0
2022-04-07 11:00:00,350.67,352.16,349.89,350.0,483555.0,350.67,352.16,349.89,350.0,483555.0
2022-04-07 11:05:00,349.84,350.0,347.8,348.22,461013.0,349.84,350.0,347.8,348.22,461013.0
2022-04-07 11:10:00,348.09,348.23,345.66,347.17,704379.0,348.09,348.23,345.66,347.17,704379.0
2022-04-07 11:15:00,347.17,347.88,345.4,346.05,535524.0,347.17,347.88,345.4,346.05,535524.0
2022-04-07 11:20:00,346.13,347.25,345.39,346.45,421347.0,346.13,347.25,345.39,346.45,421347.0
2022-04-07 11:25:00,346.65,347.49,346.0,346.14,324285.0,346.65,347.49,346.0,346.14,324285.0
2022-04-07 11:30:00,346.32,346.36,343.48,344.16,633117.0,346.32,346.36,343.48,344.16,633117.0
2022-04-07 11:35:00,344.23,345.27,344.0,344.83,375693.0,344.23,345.27,344.0,344.83,375693.0
2022-04-07 11:40:00,344.89,345.45,344.0,344.0,293163.0,344.89,345.45,344.0,344.0,293163.0
2022-04-07 11:45:00,344.0,345.5,343.94,344.53,372699.0,344.0,345.5,343.94,344.53,372699.0
2022-04-07 11:50:00,344.43,344.46,342.43,342.43,464862.0,344.43,344.46,342.43,342.43,464862.0
2022-04-07 11:55:00,342.53,344.52,342.43,344.34,355089.0,342.53,344.52,342.43,344.34,355089.0
2022-04-07 12:00:00,344.15,344.59,343.44,343.49,222237.0,344.15,344.59,343.44,343.49,222237.0
2022-04-07 12:05:00,343.48,345.2,343.28,345.14,487650.0,343.48,345.2,343.28,345.14,487650.0
2022-04-07 12:10:00,345.19,346.37,345.13,345.47,550656.0,345.19,346.37,345.13,345.47,550656.0
2022-04-07 12:15:00,345.44,345.83,344.42,345.16,335838.0,345.44,345.83,344.42,345.16,335838.0
2022-04-07 12:20:00,344.99,345.79,343.8,344.4,290025.0,344.99,345.79,343.8,344.4,290025.0
2022-04-07 12:25:00,344.4,345.29,343.83,344.78,211212.0,344.4,345.29,343.83,344.78,211212.0
2022-04-07 12:30:00,344.81,345.15,343.89,343.89,157128.0,344.81,345.15,343.89,343.89,157128.0
2022-04-07 12:35:00,343.87,343.98,342.59,342.9,402102.0,343.87,343.98,342.59,342.9,402102.0
2022-04-07 12:40:00,342.83,343.36,341.47,341.88,477654.0,342.83,343.36,341.47,341.88,477654.0
2022-04-07 12:45:00,341.91,342.17,340.54,340.59,506151.0,341.91,342.17,340.54,340.59,506151.0
2022-04-07 12:50:00,340.53,342.46,340.51,341.79,548454.0,340.53,342.46,340.51,341.79,548454.0
2022-04-07 12:55:00,341.75,342.72,341.67,342.29,241536.0,341.75,342.72,341.67,342.29,241536.0
2022-04-07 13:00:00,342.15,345.0,342.09,344.52,592764.0,342.15,345.0,342.09,344.52,592764.0
2022-04-07 13:05:00,344.57,345.32,343.78,345.32,382872.0,344.57,345.32,343.78,345.32,382872.0
2022-04-07 13:10:00,345.2,346.84,344.78,346.0,644205.0,345.2,346.84,344.78,346.0,644205.0
2022-04-07 13:15:00,345.95,347.2,345.59,346.6,399882.0,345.95,347.2,345.59,346.6,399882.0
2022-04-07 13:20:00,346.68,347.76,346.1,346.1,455088.0,346.68,347.76,346.1,346.1,455088.0
2022-04-07 13:25:00,346.33,348.11,346.03,347.58,415794.0,346.33,348.11,346.03,347.58,415794.0
2022-04-07 13:30:00,347.67,348.8,347.52,347.64,482670.0,347.67,348.8,347.52,347.64,482670.0
2022-04-07 13:35:00,347.53,348.33,346.5,346.75,326733.0,347.53,348.33,346.5,346.75,326733.0
2022-04-07 13:40:00,346.68,347.29,345.73,346.23,403689.0,346.68,347.29,345.73,346.23,403689.0
2022-04-07 13:45:00,346.02,347.29,345.04,345.27,389172.0,346.02,347.29,345.04,345.27,389172.0
2022-04-07 13:50:00,345.33,345.83,344.56,345.5,398769.0,345.33,345.83,344.56,345.5,398769.0
2022-04-07 13:55:00,345.5,349.33,345.49,349.08,621501.0,345.5,349.33,345.49,349.08,621501.0
2022-04-07 14:00:00,349.05,350.0,348.95,349.58,572190.0,349.05,350.0,348.95,349.58,572190.0
2022-04-07 14:05:00,349.53,350.0,348.0,349.36,404409.0,349.53,350.0,348.0,349.36,404409.0
2022-04-07 14:10:00,349.17,349.2,348.03,348.05,182343.0,349.17,349.2,348.03,348.05,182343.0
2022-04-07 14:15:00,348.2,348.33,346.92,346.97,297090.0,348.2,348.33,346.92,346.97,297090.0
2022-04-07 14:20:00,347.17,348.46,346.97,348.45,239739.0,347.17,348.46,346.97,348.45,239739.0
2022-04-07 14:25:00,348.5,351.13,348.45,349.16,712197.0,348.5,351.13,348.45,349.16,712197.0
2022-04-07 14:30:00,349.01,349.83,348.77,349.83,276417.0,349.01,349.83,348.77,349.83,276417.0
2022-04-07 14:35:00,349.83,351.22,349.42,351.16,378417.0,349.83,351.22,349.42,351.16,378417.0
2022-04-07 14:40:00,351.0,351.57,349.98,350.9,397095.0,351.0,351.57,349.98,350.9,397095.0
2022-04-07 14:45:00,350.85,351.78,350.07,351.17,369048.0,350.85,351.78,350.07,351.17,369048.0
2022-04-07 14:50:00,351.19,352.76,350.67,352.31,460629.0,351.19,352.76,350.67,352.31,460629.0
2022-04-07 14:55:00,352.33,353.23,352.18,352.6,344232.0,352.33,353.23,352.18,352.6,344232.0
2022-04-07 15:00:00,352.64,353.97,352.47,353.2,634452.0,352.64,353.97,352.47,353.2,634452.0
2022-04-07 15:05:00,353.23,353.92,352.84,353.52,333252.0,353.23,353.92,352.84,353.52,333252.0
2022-04-07 15:10:00,353.53,354.52,353.34,354.32,364260.0,353.53,354.52,353.34,354.32,364260.0
2022-04-07 15:15:00,354.4,354.5,352.49,352.9,403728.0,354.4,354.5,352.49,352.9,403728.0
2022-04-07 15:20:00,352.9,352.93,351.48,352.22,482331.0,352.9,352.93,351.48,352.22,482331.0
2022-04-07 15:25:00,352.2,353.07,352.07,352.35,372069.0,352.2,353.07,352.07,352.35,372069.0
2022-04-07 15:30:00,352.42,354.03,352.24,353.83,538695.0,352.42,354.03,352.24,353.83,538695.0
2022-04-07 15:35:00,353.85,354.56,353.68,354.33,369156.0,353.85,354.56,353.68,354.33,369156.0
2022-04-07 15:40:00,354.37,355.19,353.69,354.27,587553.0,354.37,355.19,353.69,354.27,587553.0
2022-04-07 15:45:00,354.26,355.32,353.37,353.8,461766.0,354.26,355.32,353.37,353.8,461766.0
2022-04-07 15:50:00,353.67,354.51,352.51,352.81,544203.0,353.67,354.51,352.51,352.81,544203.0
2022-04-07 15:55:00,352.96,353.3,352.08,352.34,868260.0,352.96,353.3,352.08,352.34,868260.0
2022-04-08 09:30:00,347.68,349.48,345.19,345.83,1707093.0,347.68,349.48,345.19,345.83,1707093.0
2022-04-08 09:35:00,345.96,346.72,344.7,346.07,715560.0,345.96,346.72,344.7,346.07,715560.0
2022-04-08 09:40:00,346.04,347.74,344.83,346.36,816486.0,346.04,347.74,344.83,346.36,816486.0
2022-04-08 09:45:00,346.6,348.08,345.9,346.19,762216.0,346.6,348.08,345.9,346.19,762216.0
2022-04-08 09:50:00,345.93,346.1,343.43,343.44,729186.0,345.93,346.1,343.43,343.44,729186.0
2022-04-08 09:55:00,343.44,344.5,343.37,343.81,401334.0,343.44,344.5,343.37,343.81,401334.0
2022-04-08 10:00:00,343.77,344.91,342.95,344.67,774225.0,343.77,344.91,342.95,344.67,774225.0
2022-04-08 10:05:00,344.65,345.38,342.63,344.72,720384.0,344.65,345.38,342.63,344.72,720384.0
2022-04-08 10:10:00,344.5,344.75,342.43,343.39,504657.0,344.5,344.75,342.43,343.39,504657.0
2022-04-08 10:15:00,343.49,344.17,341.75,342.91,606108.0,343.49,344.17,341.75,342.91,606108.0
2022-04-08 10:20:00,342.97,343.17,341.47,341.74,625665.0,342.97,343.17,341.47,341.74,625665.0
2022-04-08 10:25:00,341.73,344.2,340.81,343.89,924975.0,341.73,344.2,340.81,343.89,924975.0
2022-04-08 10:30:00,344.08,344.92,343.0,343.0,539925.0,344.08,344.92,343.0,343.0,539925.0
2022-04-08 10:35:00,343.0,343.67,342.17,343.07,435609.0,343.0,343.67,342.17,343.07,435609.0
2022-04-08 10:40:00,342.97,344.26,342.6,342.6,416913.0,342.97,344.26,342.6,342.6,416913.0
2022-04-08 10:45:00,342.65,343.45,341.18,341.2,397335.0,342.65,343.45,341.18,341.2,397335.0
2022-04-08 10:50:00,341.33,345.33,341.2,344.93,875451.0,341.33,345.33,341.2,344.93,875451.0
2022-04-08 10:55:00,344.94,345.71,344.18,345.2,590736.0,344.94,345.71,344.18,345.2,590736.0
2022-04-08 11:00:00,345.22,347.0,344.88,346.01,734754.0,345.22,347.0,344.88,346.01,734754.0
2022-04-08 11:05:00,346.01,346.3,344.77,345.67,451200.0,346.01,346.3,344.77,345.67,451200.0
2022-04-08 11:10:00,345.67,347.39,345.25,346.45,523665.0,345.67,347.39,345.25,346.45,523665.0
2022-04-08 11:15:00,346.52,346.53,345.2,345.52,317256.0,346.52,346.53,345.2,345.52,317256.0
2022-04-08 11:20:00,345.54,345.57,344.11,344.5,407157.0,345.54,345.57,344.11,344.5,407157.0
2022-04-08 11:25:00,344.57,344.99,344.25,344.8,189864.0,344.57,344.99,344.25,344.8,189864.0
2022-04-08 11:30:00,344.84,346.28,344.72,345.43,300978.0,344.84,346.28,344.72,345.43,300978.0
2022-04-08 11:35:00,345.33,345.33,343.7,344.03,297408.0,345.33,345.33,343.7,344.03,297408.0
2022-04-08 11:40:00,344.27,344.93,343.84,344.46,161499.0,344.27,344.93,343.84,344.46,161499.0
2022-04-08 11:45:00,344.33,345.62,343.84,345.0,232146.0,344.33,345.62,343.84,345.0,232146.0
2022-04-08 11:50:00,344.85,345.46,344.35,344.47,168636.0,344.85,345.46,344.35,344.47,168636.0
2022-04-08 11:55:00,344.33,344.94,344.02,344.44,177366.0,344.33,344.94,344.02,344.44,177366.0
2022-04-08 12:00:00,344.33,345.87,344.33,344.96,256239.0,344.33,345.87,344.33,344.96,256239.0
2022-04-08 12:05:00,344.96,345.21,344.21,344.72,190947.0,344.96,345.21,344.21,344.72,190947.0
2022-04-08 12:10:00,344.68,345.29,344.2,344.7,171501.0,344.68,345.29,344.2,344.7,171501.0
2022-04-08 12:15:00,344.73,346.07,344.25,345.83,345249.0,344.73,346.07,344.25,345.83,345249.0
2022-04-08 12:20:00,345.83,347.03,345.83,346.93,454704.0,345.83,347.03,345.83,346.93,454704.0
2022-04-08 12:25:00,346.82,348.01,346.42,347.81,449295.0,346.82,348.01,346.42,347.81,449295.0
2022-04-08 12:30:00,347.73,347.84,346.62,346.99,260391.0,347.73,347.84,346.62,346.99,260391.0
2022-04-08 12:35:00,347.0,347.25,346.47,347.15,168447.0,347.0,347.25,346.47,347.15,168447.0
2022-04-08 12:40:00,347.23,347.68,346.57,346.7,257829.0,347.23,347.68,346.57,346.7,257829.0
2022-04-08 12:45:00,346.63,347.42,346.0,346.35,218445.0,346.63,347.42,346.0,346.35,218445.0
2022-04-08 12:50:00,346.39,347.63,346.29,347.24,213951.0,346.39,347.63,346.29,347.24,213951.0
2022-04-08 12:55:00,347.08,348.0,346.82,347.54,296355.0,347.08,348.0,346.82,347.54,296355.0
2022-04-08 13:00:00,347.55,347.66,346.38,346.99,261420.0,347.55,347.66,346.38,346.99,261420.0
2022-04-08 13:05:00,346.93,346.93,345.81,346.39,259473.0,346.93,346.93,345.81,346.39,259473.0
2022-04-08 13:10:00,346.44,346.57,345.17,345.3,281496.0,346.44,346.57,345.17,345.3,281496.0
2022-04-08 13:15:00,345.24,345.52,344.59,344.89,332568.0,345.24,345.52,344.59,344.89,332568.0
2022-04-08 13:20:00,344.87,345.3,344.41,344.64,220662.0,344.87,345.3,344.41,344.64,220662.0
2022-04-08 13:25:00,344.39,344.57,344.11,344.3,192987.0,344.39,344.57,344.11,344.3,192987.0
2022-04-08 13:30:00,344.37,344.37,343.55,343.59,286833.0,344.37,344.37,343.55,343.59,286833.0
2022-04-08 13:35:00,343.58,344.57,343.54,344.33,242850.0,343.58,344.57,343.54,344.33,242850.0
2022-04-08 13:40:00,344.27,344.51,343.77,344.2,165474.0,344.27,344.51,343.77,344.2,165474.0
2022-04-08 13:45:00,344.15,344.29,343.12,343.16,370200.0,344.15,344.29,343.12,343.16,370200.0
2022-04-08 13:50:00,343.16,344.1,343.02,343.88,198039.0,343.16,344.1,343.02,343.88,198039.0
2022-04-08 13:55:00,343.89,344.21,343.73,344.08,98658.0,343.89,344.21,343.73,344.08,98658.0
2022-04-08 14:00:00,344.0,344.78,343.7,344.11,189078.0,344.0,344.78,343.7,344.11,189078.0
2022-04-08 14:05:00,344.13,344.63,343.79,344.4,129057.0,344.13,344.63,343.79,344.4,129057.0
2022-04-08 14:10:00,344.41,344.99,344.33,344.74,171912.0,344.41,344.99,344.33,344.74,171912.0
2022-04-08 14:15:00,344.89,345.0,344.44,344.56,137400.0,344.89,345.0,344.44,344.56,137400.0
2022-04-08 14:20:00,344.55,345.17,344.02,344.3,228882.0,344.55,345.17,344.02,344.3,228882.0
2022-04-08 14:25:00,344.31,344.31,343.14,343.51,319203.0,344.31,344.31,343.14,343.51,319203.0
2022-04-08 14:30:00,343.55,343.97,343.37,343.94,146982.0,343.55,343.97,343.37,343.94,146982.0
2022-04-08 14:35:00,343.95,344.51,343.67,344.31,194118.0,343.95,344.51,343.67,344.31,194118.0
2022-04-08 14:40:00,344.25,344.62,343.72,344.03,179349.0,344.25,344.62,343.72,344.03,179349.0
2022-04-08 14:45:00,344.12,344.75,343.86,344.75,158853.0,344.12,344.75,343.86,344.75,158853.0
2022-04-08 14:50:00,344.75,345.64,344.53,345.49,259416.0,344.75,345.64,344.53,345.49,259416.0
2022-04-08 14:55:00,345.46,345.58,345.02,345.12,219783.0,345.46,345.58,345.02,345.12,219783.0
2022-04-08 15:00:00,345.08,345.15,344.5,344.78,242031.0,345.08,345.15,344.5,344.78,242031.0
2022-04-08 15:05:00,344.83,345.08,344.05,344.31,129264.0,344.83,345.08,344.05,344.31,129264.0
2022-04-08 15:10:00,344.22,345.82,344.09,345.31,253632.0,344.22,345.82,344.09,345.31,253632.0
2022-04-08 15:15:00,345.27,345.77,344.61,344.76,263760.0,345.27,345.77,344.61,344.76,263760.0
2022-04-08 15:20:00,344.75,344.96,343.86,344.3,237450.0,344.75,344.96,343.86,344.3,237450.0
2022-04-08 15:25:00,344.27,344.66,344.14,344.54,161778.0,344.27,344.66,344.14,344.54,161778.0
2022-04-08 15:30:00,344.57,345.05,343.67,343.71,262662.0,344.57,345.05,343.67,343.71,262662.0
2022-04-08 15:35:00,343.7,344.18,343.26,343.5,275643.0,343.7,344.18,343.26,343.5,275643.0
2022-04-08 15:40:00,343.59,343.76,343.22,343.75,196986.0,343.59,343.76,343.22,343.75,196986.0
2022-04-08 15:45:00,343.63,343.96,342.59,342.6,317736.0,343.63,343.96,342.59,342.6,317736.0
2022-04-08 15:50:00,342.72,343.16,341.69,341.93,553245.0,342.72,343.16,341.69,341.93,553245.0
2022-04-08 15:55:00,341.85,342.4,341.67,341.83,832941.0,341.85,342.4,341.67,341.83,832941.0
2022-04-11 09:30:00,326.8,329.85,325.33,329.7,2457537.0,326.8,329.85,325.33,329.7,2457537.0
2022-04-11 09:35:00,329.71,332.3,329.25,330.87,1428273.0,329.71,332.3,329.25,330.87,1428273.0
2022-04-11 09:40:00,331.0,333.08,329.33,332.95,1235721.0,331.0,333.08,329.33,332.95,1235721.0
2022-04-11 09:45:00,333.08,333.08,331.4,332.22,791772.0,333.08,333.08,331.4,332.22,791772.0
2022-04-11 09:50:00,332.2,333.53,330.57,331.06,764790.0,332.2,333.53,330.57,331.06,764790.0
2022-04-11 09:55:00,331.1,331.44,329.63,331.08,527181.0,331.1,331.44,329.63,331.08,527181.0
2022-04-11 10:00:00,331.09,333.97,330.72,333.27,800082.0,331.09,333.97,330.72,333.27,800082.0
2022-04-11 10:05:00,333.26,335.67,332.83,335.15,886677.0,333.26,335.67,332.83,335.15,886677.0
2022-04-11 10:10:00,335.07,336.16,333.45,334.0,670575.0,335.07,336.16,333.45,334.0,670575.0
2022-04-11 10:15:00,334.12,335.0,332.91,333.33,461916.0,334.12,335.0,332.91,333.33,461916.0
2022-04-11 10:20:00,333.41,334.85,332.25,332.51,411321.0,333.41,334.85,332.25,332.51,411321.0
2022-04-11 10:25:00,332.51,332.95,330.87,331.5,583785.0,332.51,332.95,330.87,331.5,583785.0
2022-04-11 10:30:00,331.49,333.0,331.18,332.69,426057.0,331.49,333.0,331.18,332.69,426057.0
2022-04-11 10:35:00,332.51,332.87,330.09,330.27,404037.0,332.51,332.87,330.09,330.27,404037.0
2022-04-11 10:40:00,330.27,330.69,330.01,330.62,274257.0,330.27,330.69,330.01,330.62,274257.0
2022-04-11 10:45:00,330.56,330.61,329.0,329.26,470694.0,330.56,330.61,329.0,329.26,470694.0
2022-04-11 10:50:00,329.18,330.44,328.78,330.32,491994.0,329.18,330.44,328.78,330.32,491994.0
2022-04-11 10:55:00,330.26,330.48,328.49,328.62,277680.0,330.26,330.48,328.49,328.62,277680.0
2022-04-11 11:00:00,328.49,329.67,328.34,329.46,378669.0,328.49,329.67,328.34,329.46,378669.0
2022-04-11 11:05:00,329.34,329.54,328.13,329.0,309651.0,329.34,329.54,328.13,329.0,309651.0
2022-04-11 11:10:00,328.92,330.07,328.52,328.76,333045.0,328.92,330.07,328.52,328.76,333045.0
2022-04-11 11:15:00,328.76,329.51,328.59,329.38,221700.0,328.76,329.51,328.59,329.38,221700.0
2022-04-11 11:20:00,329.24,330.02,328.17,328.22,285267.0,329.24,330.02,328.17,328.22,285267.0
2022-04-11 11:25:00,328.26,328.62,328.08,328.42,282267.0,328.26,328.62,328.08,328.42,282267.0
2022-04-11 11:30:00,328.28,330.06,328.28,329.95,370062.0,328.28,330.06,328.28,329.95,370062.0
2022-04-11 11:35:00,329.9,330.5,329.68,330.0,282381.0,329.9,330.5,329.68,330.0,282381.0
2022-04-11 11:40:00,329.88,330.77,329.61,330.52,184719.0,329.88,330.77,329.61,330.52,184719.0
2022-04-11 11:45:00,330.45,330.83,328.87,329.0,211425.0,330.45,330.83,328.87,329.0,211425.0
2022-04-11 11:50:00,328.92,329.53,328.4,328.75,238038.0,328.92,329.53,328.4,328.75,238038.0
2022-04-11 11:55:00,328.76,328.88,328.07,328.33,328791.0,328.76,328.88,328.07,328.33,328791.0
2022-04-11 12:00:00,328.2,328.42,327.37,328.25,273276.0,328.2,328.42,327.37,328.25,273276.0
2022-04-11 12:05:00,328.23,329.19,328.11,328.7,252333.0,328.23,329.19,328.11,328.7,252333.0
2022-04-11 12:10:00,328.79,329.0,328.07,328.67,195804.0,328.79,329.0,328.07,328.67,195804.0
2022-04-11 12:15:00,328.7,328.7,328.06,328.59,198657.0,328.7,328.7,328.06,328.59,198657.0
2022-04-11 12:20:00,328.63,328.89,328.33,328.41,135489.0,328.63,328.89,328.33,328.41,135489.0
2022-04-11 12:25:00,328.48,328.56,327.77,328.06,240900.0,328.48,328.56,327.77,328.06,240900.0
2022-04-11 12:30:00,328.0,328.22,327.5,328.11,203025.0,328.0,328.22,327.5,328.11,203025.0
2022-04-11 12:35:00,328.02,328.9,327.99,328.78,228768.0,328.02,328.9,327.99,328.78,228768.0
2022-04-11 12:40:00,328.79,328.98,328.33,328.8,182112.0,328.79,328.98,328.33,328.8,182112.0
2022-04-11 12:45:00,328.84,329.97,328.75,329.17,317586.0,328.84,329.97,328.75,329.17,317586.0
2022-04-11 12:50:00,329.19,329.21,328.11,328.59,211734.0,329.19,329.21,328.11,328.59,211734.0
2022-04-11 12:55:00,328.5,329.11,328.33,328.38,178572.0,328.5,329.11,328.33,328.38,178572.0
2022-04-11 13:00:00,328.33,329.63,328.33,329.28,290598.0,328.33,329.63,328.33,329.28,290598.0
2022-04-11 13:05:00,329.22,330.46,329.06,330.0,376761.0,329.22,330.46,329.06,330.0,376761.0
2022-04-11 13:10:00,329.91,331.11,329.73,331.05,315552.0,329.91,331.11,329.73,331.05,315552.0
2022-04-11 13:15:00,331.04,331.04,329.41,330.06,226077.0,331.04,331.04,329.41,330.06,226077.0
2022-04-11 13:20:00,330.23,330.73,329.39,330.17,230019.0,330.23,330.73,329.39,330.17,230019.0
2022-04-11 13:25:00,330.28,330.83,329.69,330.04,201684.0,330.28,330.83,329.69,330.04,201684.0
2022-04-11 13:30:00,330.06,330.98,330.06,330.78,250791.0,330.06,330.98,330.06,330.78,250791.0
2022-04-11 13:35:00,330.72,331.43,329.03,329.41,334296.0,330.72,331.43,329.03,329.41,334296.0
2022-04-11 13:40:00,329.39,329.8,329.17,329.44,139860.0,329.39,329.8,329.17,329.44,139860.0
2022-04-11 13:45:00,329.38,329.42,328.39,328.6,154641.0,329.38,329.42,328.39,328.6,154641.0
2022-04-11 13:50:00,328.52,329.13,328.4,328.88,107658.0,328.52,329.13,328.4,328.88,107658.0
2022-04-11 13:55:00,328.81,329.62,328.48,329.48,152436.0,328.81,329.62,328.48,329.48,152436.0
2022-04-11 14:00:00,329.48,329.91,328.7,329.22,194133.0,329.48,329.91,328.7,329.22,194133.0
2022-04-11 14:05:00,329.19,330.0,328.82,329.47,220782.0,329.19,330.0,328.82,329.47,220782.0
2022-04-11 14:10:00,329.46,329.59,328.06,328.55,259821.0,329.46,329.59,328.06,328.55,259821.0
2022-04-11 14:15:00,328.41,328.41,327.25,327.25,268293.0,328.41,328.41,327.25,327.25,268293.0
2022-04-11 14:20:00,327.32,327.81,327.24,327.74,185181.0,327.32,327.81,327.24,327.74,185181.0
2022-04-11 14:25:00,327.74,327.85,327.14,327.27,234762.0,327.74,327.85,327.14,327.27,234762.0
2022-04-11 14:30:00,327.16,327.86,326.94,327.86,280014.0,327.16,327.86,326.94,327.86,280014.0
2022-04-11 14:35:00,327.8,328.17,327.34,327.7,184773.0,327.8,328.17,327.34,327.7,184773.0
2022-04-11 14:40:00,327.61,328.1,327.34,327.78,126660.0,327.61,328.1,327.34,327.78,126660.0
2022-04-11 14:45:00,327.86,328.8,327.79,328.67,262074.0,327.86,328.8,327.79,328.67,262074.0
2022-04-11 14:50:00,328.66,329.36,328.45,328.91,269775.0,328.66,329.36,328.45,328.91,269775.0
2022-04-11 14:55:00,328.83,329.3,328.57,329.23,174081.0,328.83,329.3,328.57,329.23,174081.0
2022-04-11 15:00:00,329.29,330.46,328.73,328.97,353778.0,329.29,330.46,328.73,328.97,353778.0
2022-04-11 15:05:00,328.9,329.45,328.61,328.9,148512.0,328.9,329.45,328.61,328.9,148512.0
2022-04-11 15:10:00,329.02,329.33,328.23,328.23,169290.0,329.02,329.33,328.23,328.23,169290.0
2022-04-11 15:15:00,328.29,328.67,327.84,327.94,199176.0,328.29,328.67,327.84,327.94,199176.0
2022-04-11 15:20:00,327.93,328.25,327.47,327.71,155706.0,327.93,328.25,327.47,327.71,155706.0
2022-04-11 15:25:00,327.77,327.77,326.67,326.94,327657.0,327.77,327.77,326.67,326.94,327657.0
2022-04-11 15:30:00,326.87,327.23,326.17,326.23,414840.0,326.87,327.23,326.17,326.23,414840.0
2022-04-11 15:35:00,326.24,326.57,326.0,326.4,328647.0,326.24,326.57,326.0,326.4,328647.0
2022-04-11 15:40:00,326.48,326.67,325.84,325.99,410148.0,326.48,326.67,325.84,325.99,410148.0
2022-04-11 15:45:00,326.01,326.19,325.41,325.44,484896.0,326.01,326.19,325.41,325.44,484896.0
2022-04-11 15:50:00,325.41,325.85,325.35,325.46,651432.0,325.41,325.85,325.35,325.46,651432.0
2022-04-11 15:55:00,325.5,325.61,324.88,325.24,1010520.0,325.5,325.61,324.88,325.24,1010520.0
2022-04-12 09:30:00,332.41,334.43,331.55,334.39,2020938.0,332.41,334.43,331.55,334.39,2020938.0
2022-04-12 09:35:00,334.48,334.96,331.86,333.26,1144077.0,334.48,334.96,331.86,333.26,1144077.0
2022-04-12 09:40:00,333.47,333.67,330.34,332.67,1056039.0,333.47,333.67,330.34,332.67,1056039.0
2022-04-12 09:45:00,332.7,337.33,332.05,336.58,1302993.0,332.7,337.33,332.05,336.58,1302993.0
2022-04-12 09:50:00,336.54,337.67,336.15,336.75,868686.0,336.54,337.67,336.15,336.75,868686.0
2022-04-12 09:55:00,336.73,339.37,336.39,339.22,967245.0,336.73,339.37,336.39,339.22,967245.0
2022-04-12 10:00:00,339.33,340.4,339.03,339.43,966273.0,339.33,340.4,339.03,339.43,966273.0
2022-04-12 10:05:00,339.6,339.6,337.74,338.75,739557.0,339.6,339.6,337.74,338.75,739557.0
2022-04-12 10:10:00,338.67,340.17,337.81,338.78,943368.0,338.67,340.17,337.81,338.78,943368.0
2022-04-12 10:15:00,338.56,338.76,336.68,337.06,610722.0,338.56,338.76,336.68,337.06,610722.0
2022-04-12 10:20:00,337.09,337.81,336.37,337.13,686811.0,337.09,337.81,336.37,337.13,686811.0
2022-04-12 10:25:00,337.21,338.3,336.5,336.67,511056.0,337.21,338.3,336.5,336.67,511056.0
2022-04-12 10:30:00,336.66,337.54,336.17,337.49,355584.0,336.66,337.54,336.17,337.49,355584.0
2022-04-12 10:35:00,337.41,338.0,335.17,335.23,624360.0,337.41,338.0,335.17,335.23,624360.0
2022-04-12 10:40:00,335.19,335.62,334.44,335.25,512244.0,335.19,335.62,334.44,335.25,512244.0
2022-04-12 10:45:00,335.24,335.5,332.46,332.56,643848.0,335.24,335.5,332.46,332.56,643848.0
2022-04-12 10:50:00,332.56,332.76,331.74,332.1,573993.0,332.56,332.76,331.74,332.1,573993.0
2022-04-12 10:55:00,332.09,332.83,331.07,332.37,530301.0,332.09,332.83,331.07,332.37,530301.0
2022-04-12 11:00:00,332.24,333.59,331.42,332.96,490665.0,332.24,333.59,331.42,332.96,490665.0
2022-04-12 11:05:00,332.94,333.19,329.5,330.04,745791.0,332.94,333.19,329.5,330.04,745791.0
2022-04-12 11:10:00,330.02,331.36,329.4,331.16,546558.0,330.02,331.36,329.4,331.16,546558.0
2022-04-12 11:15:00,331.18,332.31,330.77,332.26,458124.0,331.18,332.31,330.77,332.26,458124.0
2022-04-12 11:20:00,332.12,332.6,331.46,332.15,339261.0,332.12,332.6,331.46,332.15,339261.0
2022-04-12 11:25:00,332.15,333.96,332.15,333.6,508323.0,332.15,333.96,332.15,333.6,508323.0
2022-04-12 11:30:00,333.57,334.59,333.49,333.49,495102.0,333.57,334.59,333.49,333.49,495102.0
2022-04-12 11:35:00,333.51,334.04,332.76,333.33,307503.0,333.51,334.04,332.76,333.33,307503.0
2022-04-12 11:40:00,333.26,334.3,333.0,333.75,235005.0,333.26,334.3,333.0,333.75,235005.0
2022-04-12 11:45:00,333.86,334.21,333.0,333.24,243306.0,333.86,334.21,333.0,333.24,243306.0
2022-04-12 11:50:00,333.16,334.26,332.4,334.06,347373.0,333.16,334.26,332.4,334.06,347373.0
2022-04-12 11:55:00,334.07,334.08,332.56,332.85,263142.0,334.07,334.08,332.56,332.85,263142.0
2022-04-12 12:00:00,332.86,333.0,331.89,332.16,204327.0,332.86,333.0,331.89,332.16,204327.0
2022-04-12 12:05:00,332.33,332.4,331.11,331.5,236646.0,332.33,332.4,331.11,331.5,236646.0
2022-04-12 12:10:00,331.53,332.04,331.23,331.84,247323.0,331.53,332.04,331.23,331.84,247323.0
2022-04-12 12:15:00,331.67,333.93,331.54,333.28,487212.0,331.67,333.93,331.54,333.28,487212.0
2022-04-12 12:20:00,333.27,333.29,331.57,331.67,252879.0,333.27,333.29,331.57,331.67,252879.0
2022-04-12 12:25:00,331.68,331.76,330.67,330.97,294693.0,331.68,331.76,330.67,330.97,294693.0
2022-04-12 12:30:00,330.89,331.39,330.52,330.84,217332.0,330.89,331.39,330.52,330.84,217332.0
2022-04-12 12:35:00,330.8,332.15,330.8,331.76,264111.0,330.8,332.15,330.8,331.76,264111.0
2022-04-12 12:40:00,331.67,332.49,331.26,331.44,240474.0,331.67,332.49,331.26,331.44,240474.0
2022-04-12 12:45:00,331.66,331.73,330.5,331.45,244104.0,331.66,331.73,330.5,331.45,244104.0
2022-04-12 12:50:00,331.64,332.66,331.5,332.09,229494.0,331.64,332.66,331.5,332.09,229494.0
2022-04-12 12:55:00,332.17,333.08,332.0,332.67,288738.0,332.17,333.08,332.0,332.67,288738.0
2022-04-12 13:00:00,332.58,333.5,331.11,331.57,448725.0,332.58,333.5,331.11,331.57,448725.0
2022-04-12 13:05:00,331.62,331.9,330.91,331.5,212970.0,331.62,331.9,330.91,331.5,212970.0
2022-04-12 13:10:00,331.51,334.07,331.34,333.73,517467.0,331.51,334.07,331.34,333.73,517467.0
2022-04-12 13:15:00,333.58,334.17,332.99,334.16,251766.0,333.58,334.17,332.99,334.16,251766.0
2022-04-12 13:20:00,334.17,335.04,333.05,333.46,478998.0,334.17,335.04,333.05,333.46,478998.0
2022-04-12 13:25:00,333.59,333.59,332.57,332.85,185424.0,333.59,333.59,332.57,332.85,185424.0
2022-04-12 13:30:00,333.01,333.15,331.86,332.85,241407.0,333.01,333.15,331.86,332.85,241407.0
2022-04-12 13:35:00,332.81,333.67,331.67,331.67,294948.0,332.81,333.67,331.67,331.67,294948.0
2022-04-12 13:40:00,331.69,332.13,331.12,331.36,273954.0,331.69,332.13,331.12,331.36,273954.0
2022-04-12 13:45:00,331.33,331.61,330.49,330.76,313218.0,331.33,331.61,330.49,330.76,313218.0
2022-04-12 13:50:00,330.7,330.77,330.29,330.34,265083.0,330.7,330.77,330.29,330.34,265083.0
2022-04-12 13:55:00,330.34,330.5,330.01,330.13,257628.0,330.34,330.5,330.01,330.13,257628.0
2022-04-12 14:00:00,330.13,331.24,329.73,331.13,332658.0,330.13,331.24,329.73,331.13,332658.0
2022-04-12 14:05:00,331.06,331.43,330.39,330.6,202914.0,331.06,331.43,330.39,330.6,202914.0
2022-04-12 14:10:00,330.57,330.6,328.52,328.57,443694.0,330.57,330.6,328.52,328.57,443694.0
2022-04-12 14:15:00,328.5,328.75,327.67,328.37,414066.0,328.5,328.75,327.67,328.37,414066.0
2022-04-12 14:20:00,328.34,329.07,327.67,327.82,275337.0,328.34,329.07,327.67,327.82,275337.0
2022-04-12 14:25:00,327.8,328.33,327.49,327.74,239889.0,327.8,328.33,327.49,327.74,239889.0
2022-04-12 14:30:00,327.67,328.34,327.2,328.2,359211.0,327.67,328.34,327.2,328.2,359211.0
2022-04-12 14:35:00,328.18,328.83,327.9,328.33,301344.0,328.18,328.83,327.9,328.33,301344.0
2022-04-12 14:40:00,328.19,328.68,327.7,328.17,183708.0,328.19,328.68,327.7,328.17,183708.0
2022-04-12 14:45:00,328.21,329.33,328.11,329.22,266799.0,328.21,329.33,328.11,329.22,266799.0
2022-04-12 14:50:00,329.29,329.3,328.45,328.93,171405.0,329.29,329.3,328.45,328.93,171405.0
2022-04-12 14:55:00,328.9,329.25,327.67,327.88,235782.0,328.9,329.25,327.67,327.88,235782.0
2022-04-12 15:00:00,327.78,328.43,326.85,327.03,325248.0,327.78,328.43,326.85,327.03,325248.0
2022-04-12 15:05:00,327.01,327.39,325.92,326.0,457131.0,327.01,327.39,325.92,326.0,457131.0
2022-04-12 15:10:00,326.16,326.67,325.58,325.77,275724.0,326.16,326.67,325.58,325.77,275724.0
2022-04-12 15:15:00,325.72,326.6,325.53,326.51,217224.0,325.72,326.6,325.53,326.51,217224.0
2022-04-12 15:20:00,326.54,327.33,326.47,326.77,303750.0,326.54,327.33,326.47,326.77,303750.0
2022-04-12 15:25:00,326.67,326.77,325.61,326.13,265170.0,326.67,326.77,325.61,326.13,265170.0
2022-04-12 15:30:00,326.17,327.41,325.81,327.0,359334.0,326.17,327.41,325.81,327.0,359334.0
2022-04-12 15:35:00,327.0,328.67,326.83,328.27,582918.0,327.0,328.67,326.83,328.27,582918.0
2022-04-12 15:40:00,328.18,328.72,327.7,327.97,377265.0,328.18,328.72,327.7,327.97,377265.0
2022-04-12 15:45:00,327.79,329.88,327.57,329.39,519039.0,327.79,329.88,327.57,329.39,519039.0
2022-04-12 15:50:00,329.33,329.75,328.2,329.2,464061.0,329.33,329.75,328.2,329.2,464061.0
2022-04-12 15:55:00,329.29,329.47,328.39,328.99,547950.0,329.29,329.47,328.39,328.99,547950.0
2022-04-13 09:30:00,327.03,327.54,324.36,325.72,1474815.0,327.03,327.54,324.36,325.72,1474815.0
2022-04-13 09:35:00,325.67,329.44,325.44,328.77,1107615.0,325.67,329.44,325.44,328.77,1107615.0
2022-04-13 09:40:00,329.0,330.68,328.0,329.9,740610.0,329.0,330.68,328.0,329.9,740610.0
2022-04-13 09:45:00,329.79,331.13,329.49,330.36,650055.0,329.79,331.13,329.49,330.36,650055.0
2022-04-13 09:50:00,330.41,331.67,329.7,331.33,582954.0,330.41,331.67,329.7,331.33,582954.0
2022-04-13 09:55:00,331.41,333.33,328.84,328.86,822072.0,331.41,333.33,328.84,328.86,822072.0
2022-04-13 10:00:00,329.08,330.91,328.07,330.79,589614.0,329.08,330.91,328.07,330.79,589614.0
2022-04-13 10:05:00,330.83,332.09,330.17,330.31,642441.0,330.83,332.09,330.17,330.31,642441.0
2022-04-13 10:10:00,330.19,330.49,329.5,329.79,330306.0,330.19,330.49,329.5,329.79,330306.0
2022-04-13 10:15:00,330.0,332.19,329.93,331.98,625029.0,330.0,332.19,329.93,331.98,625029.0
2022-04-13 10:20:00,331.9,332.43,331.49,332.39,511071.0,331.9,332.43,331.49,332.39,511071.0
2022-04-13 10:25:00,332.39,332.46,330.85,331.03,497439.0,332.39,332.46,330.85,331.03,497439.0
2022-04-13 10:30:00,331.16,333.44,331.04,332.02,456150.0,331.16,333.44,331.04,332.02,456150.0
2022-04-13 10:35:00,331.94,332.2,330.54,330.63,364956.0,331.94,332.2,330.54,330.63,364956.0
2022-04-13 10:40:00,330.61,330.84,329.66,330.75,363132.0,330.61,330.84,329.66,330.75,363132.0
2022-04-13 10:45:00,330.76,331.23,330.14,330.91,291996.0,330.76,331.23,330.14,330.91,291996.0
2022-04-13 10:50:00,330.95,331.68,330.55,331.43,246630.0,330.95,331.68,330.55,331.43,246630.0
2022-04-13 10:55:00,331.33,331.81,330.85,331.24,261702.0,331.33,331.81,330.85,331.24,261702.0
2022-04-13 11:00:00,331.28,333.29,331.28,332.67,518358.0,331.28,333.29,331.28,332.67,518358.0
2022-04-13 11:05:00,332.56,334.0,332.38,333.7,517500.0,332.56,334.0,332.38,333.7,517500.0
2022-04-13 11:10:00,333.73,335.29,333.69,334.97,692034.0,333.73,335.29,333.69,334.97,692034.0
2022-04-13 11:15:00,335.0,335.81,334.5,335.74,423957.0,335.0,335.81,334.5,335.74,423957.0
2022-04-13 11:20:00,335.77,336.2,335.12,335.99,308379.0,335.77,336.2,335.12,335.99,308379.0
2022-04-13 11:25:00,335.95,336.3,334.95,335.47,466767.0,335.95,336.3,334.95,335.47,466767.0
2022-04-13 11:30:00,335.53,336.64,335.53,336.33,445275.0,335.53,336.64,335.53,336.33,445275.0
2022-04-13 11:35:00,336.39,336.39,335.06,335.43,310083.0,336.39,336.39,335.06,335.43,310083.0
2022-04-13 11:40:00,335.45,335.87,335.0,335.03,189687.0,335.45,335.87,335.0,335.03,189687.0
2022-04-13 11:45:00,335.0,335.66,334.84,335.2,257973.0,335.0,335.66,334.84,335.2,257973.0
2022-04-13 11:50:00,335.29,335.59,334.53,335.29,224337.0,335.29,335.59,334.53,335.29,224337.0
2022-04-13 11:55:00,335.23,335.83,335.13,335.83,137529.0,335.23,335.83,335.13,335.83,137529.0
2022-04-13 12:00:00,335.67,335.79,335.0,335.75,215346.0,335.67,335.79,335.0,335.75,215346.0
2022-04-13 12:05:00,335.68,336.23,335.45,335.67,132057.0,335.68,336.23,335.45,335.67,132057.0
2022-04-13 12:10:00,335.67,335.72,334.36,334.99,211356.0,335.67,335.72,334.36,334.99,211356.0
2022-04-13 12:15:00,335.08,335.71,334.68,335.58,134622.0,335.08,335.71,334.68,335.58,134622.0
2022-04-13 12:20:00,335.53,335.9,335.23,335.9,158202.0,335.53,335.9,335.23,335.9,158202.0
2022-04-13 12:25:00,336.0,336.45,335.88,335.88,188301.0,336.0,336.45,335.88,335.88,188301.0
2022-04-13 12:30:00,335.92,336.2,335.74,335.99,98652.0,335.92,336.2,335.74,335.99,98652.0
2022-04-13 12:35:00,336.05,337.47,336.05,337.37,454059.0,336.05,337.47,336.05,337.37,454059.0
2022-04-13 12:40:00,337.44,338.27,337.33,338.27,252333.0,337.44,338.27,337.33,338.27,252333.0
2022-04-13 12:45:00,338.18,338.95,338.03,338.46,462528.0,338.18,338.95,338.03,338.46,462528.0
2022-04-13 12:50:00,338.46,339.21,338.46,338.83,239130.0,338.46,339.21,338.46,338.83,239130.0
2022-04-13 12:55:00,338.84,338.96,338.46,338.78,248175.0,338.84,338.96,338.46,338.78,248175.0
2022-04-13 13:00:00,338.85,338.87,337.55,338.09,268758.0,338.85,338.87,337.55,338.09,268758.0
2022-04-13 13:05:00,338.05,338.17,337.55,338.02,148323.0,338.05,338.17,337.55,338.02,148323.0
2022-04-13 13:10:00,337.96,338.68,337.55,338.54,353631.0,337.96,338.68,337.55,338.54,353631.0
2022-04-13 13:15:00,338.45,339.48,338.41,338.63,379332.0,338.45,339.48,338.41,338.63,379332.0
2022-04-13 13:20:00,338.67,339.57,338.55,339.34,287526.0,338.67,339.57,338.55,339.34,287526.0
2022-04-13 13:25:00,339.23,339.29,338.18,338.32,290037.0,339.23,339.29,338.18,338.32,290037.0
2022-04-13 13:30:00,338.47,338.83,338.03,338.23,175305.0,338.47,338.83,338.03,338.23,175305.0
2022-04-13 13:35:00,338.16,338.33,337.55,337.86,306693.0,338.16,338.33,337.55,337.86,306693.0
2022-04-13 13:40:00,337.9,337.9,337.02,337.23,259953.0,337.9,337.9,337.02,337.23,259953.0
2022-04-13 13:45:00,337.26,337.35,336.37,336.66,334344.0,337.26,337.35,336.37,336.66,334344.0
2022-04-13 13:50:00,336.58,336.74,336.11,336.53,215115.0,336.58,336.74,336.11,336.53,215115.0
2022-04-13 13:55:00,336.48,338.18,336.35,338.07,365793.0,336.48,338.18,336.35,338.07,365793.0
2022-04-13 14:00:00,338.11,338.18,337.59,337.98,216522.0,338.11,338.18,337.59,337.98,216522.0
2022-04-13 14:05:00,337.98,338.79,337.67,338.5,481935.0,337.98,338.79,337.67,338.5,481935.0
2022-04-13 14:10:00,338.53,338.61,337.49,338.2,286770.0,338.53,338.61,337.49,338.2,286770.0
2022-04-13 14:15:00,338.17,338.58,337.71,337.99,198147.0,338.17,338.58,337.71,337.99,198147.0
2022-04-13 14:20:00,337.91,338.55,337.91,338.23,159597.0,337.91,338.55,337.91,338.23,159597.0
2022-04-13 14:25:00,338.33,339.16,337.83,338.79,281193.0,338.33,339.16,337.83,338.79,281193.0
2022-04-13 14:30:00,338.74,338.99,338.48,338.79,146280.0,338.74,338.99,338.48,338.79,146280.0
2022-04-13 14:35:00,338.77,339.69,338.77,339.25,328854.0,338.77,339.69,338.77,339.25,328854.0
2022-04-13 14:40:00,339.27,339.63,339.14,339.43,173115.0,339.27,339.63,339.14,339.43,173115.0
2022-04-13 14:45:00,339.36,339.82,339.0,339.81,179628.0,339.36,339.82,339.0,339.81,179628.0
2022-04-13 14:50:00,339.8,340.17,339.62,339.71,339708.0,339.8,340.17,339.62,339.71,339708.0
2022-04-13 14:55:00,339.71,339.77,339.02,339.37,247548.0,339.71,339.77,339.02,339.37,247548.0
2022-04-13 15:00:00,339.47,339.55,338.46,338.91,261552.0,339.47,339.55,338.46,338.91,261552.0
2022-04-13 15:05:00,338.84,340.03,338.8,339.6,299397.0,338.84,340.03,338.8,339.6,299397.0
2022-04-13 15:10:00,339.55,339.59,338.91,339.38,206832.0,339.55,339.59,338.91,339.38,206832.0
2022-04-13 15:15:00,339.28,340.64,339.27,340.52,408324.0,339.28,340.64,339.27,340.52,408324.0
2022-04-13 15:20:00,340.56,341.8,340.53,341.44,823524.0,340.56,341.8,340.53,341.44,823524.0
2022-04-13 15:25:00,341.41,341.67,340.84,341.18,332802.0,341.41,341.67,340.84,341.18,332802.0
2022-04-13 15:30:00,341.18,341.94,341.11,341.34,321462.0,341.18,341.94,341.11,341.34,321462.0
2022-04-13 15:35:00,341.34,341.6,340.86,341.54,243849.0,341.34,341.6,340.86,341.54,243849.0
2022-04-13 15:40:00,341.5,341.8,341.14,341.63,280110.0,341.5,341.8,341.14,341.63,280110.0
2022-04-13 15:45:00,341.69,342.05,341.37,341.87,365106.0,341.69,342.05,341.37,341.87,365106.0
2022-04-13 15:50:00,341.97,342.08,340.69,340.76,553707.0,341.97,342.08,340.69,340.76,553707.0
2022-04-13 15:55:00,340.7,341.16,340.07,340.85,972162.0,340.7,341.16,340.07,340.85,972162.0
2022-04-14 09:30:00,332.84,337.23,332.68,336.86,2216577.0,332.84,337.23,332.68,336.86,2216577.0
2022-04-14 09:35:00,336.99,337.57,333.44,333.67,1007004.0,336.99,337.57,333.44,333.67,1007004.0
2022-04-14 09:40:00,333.66,334.52,332.74,332.85,922125.0,333.66,334.52,332.74,332.85,922125.0
2022-04-14 09:45:00,332.75,333.23,330.73,331.51,1074357.0,332.75,333.23,330.73,331.51,1074357.0
2022-04-14 09:50:00,331.56,331.67,330.15,331.33,985278.0,331.56,331.67,330.15,331.33,985278.0
2022-04-14 09:55:00,331.33,332.17,330.84,331.74,493416.0,331.33,332.17,330.84,331.74,493416.0
2022-04-14 10:00:00,331.77,332.59,331.13,331.52,556203.0,331.77,332.59,331.13,331.52,556203.0
2022-04-14 10:05:00,331.37,331.73,328.54,329.25,887676.0,331.37,331.73,328.54,329.25,887676.0
2022-04-14 10:10:00,329.31,330.01,328.85,329.57,562191.0,329.31,330.01,328.85,329.57,562191.0
2022-04-14 10:15:00,329.61,330.44,328.68,329.17,594237.0,329.61,330.44,328.68,329.17,594237.0
2022-04-14 10:20:00,329.04,330.27,328.84,329.82,386349.0,329.04,330.27,328.84,329.82,386349.0
2022-04-14 10:25:00,329.76,330.73,328.67,330.33,444624.0,329.76,330.73,328.67,330.33,444624.0
2022-04-14 10:30:00,330.41,331.18,329.67,330.6,333423.0,330.41,331.18,329.67,330.6,333423.0
2022-04-14 10:35:00,330.34,330.58,328.44,329.13,396807.0,330.34,330.58,328.44,329.13,396807.0
2022-04-14 10:40:00,329.13,329.61,328.63,328.86,302424.0,329.13,329.61,328.63,328.86,302424.0
2022-04-14 10:45:00,328.79,329.45,327.93,328.19,451023.0,328.79,329.45,327.93,328.19,451023.0
2022-04-14 10:50:00,328.09,328.67,327.72,328.55,472422.0,328.09,328.67,327.72,328.55,472422.0
2022-04-14 10:55:00,328.5,329.23,328.29,328.55,287826.0,328.5,329.23,328.29,328.55,287826.0
2022-04-14 11:00:00,328.46,329.91,328.21,329.58,448413.0,328.46,329.91,328.21,329.58,448413.0
2022-04-14 11:05:00,329.51,330.1,328.97,329.35,246768.0,329.51,330.1,328.97,329.35,246768.0
2022-04-14 11:10:00,329.37,329.74,328.74,329.18,189021.0,329.37,329.74,328.74,329.18,189021.0
2022-04-14 11:15:00,329.36,329.47,328.58,329.0,197448.0,329.36,329.47,328.58,329.0,197448.0
2022-04-14 11:20:00,329.11,330.33,328.73,330.33,277617.0,329.11,330.33,328.73,330.33,277617.0
2022-04-14 11:25:00,330.34,330.77,329.71,330.44,328638.0,330.34,330.77,329.71,330.44,328638.0
2022-04-14 11:30:00,330.46,330.55,329.67,330.08,145992.0,330.46,330.55,329.67,330.08,145992.0
2022-04-14 11:35:00,330.03,330.54,329.79,329.79,193167.0,330.03,330.54,329.79,329.79,193167.0
2022-04-14 11:40:00,329.92,330.33,329.33,329.55,202320.0,329.92,330.33,329.33,329.55,202320.0
2022-04-14 11:45:00,329.54,330.0,329.09,329.61,182634.0,329.54,330.0,329.09,329.61,182634.0
2022-04-14 11:50:00,329.62,329.62,329.11,329.19,122958.0,329.62,329.62,329.11,329.19,122958.0
2022-04-14 11:55:00,329.08,329.56,328.99,329.37,144879.0,329.08,329.56,328.99,329.37,144879.0
2022-04-14 12:00:00,329.25,329.8,328.98,329.21,200934.0,329.25,329.8,328.98,329.21,200934.0
2022-04-14 12:05:00,329.17,330.02,329.0,329.66,192846.0,329.17,330.02,329.0,329.66,192846.0
2022-04-14 12:10:00,329.63,330.04,329.22,329.25,130617.0,329.63,330.04,329.22,329.25,130617.0
2022-04-14 12:15:00,329.3,329.5,328.33,328.94,231327.0,329.3,329.5,328.33,328.94,231327.0
2022-04-14 12:20:00,328.94,328.94,328.42,328.82,169803.0,328.94,328.94,328.42,328.82,169803.0
2022-04-14 12:25:00,328.82,328.9,328.0,328.35,262773.0,328.82,328.9,328.0,328.35,262773.0
2022-04-14 12:30:00,328.33,328.59,328.24,328.39,201309.0,328.33,328.59,328.24,328.39,201309.0
2022-04-14 12:35:00,328.45,329.32,328.33,328.61,191280.0,328.45,329.32,328.33,328.61,191280.0
2022-04-14 12:40:00,328.49,328.6,327.86,327.97,254520.0,328.49,328.6,327.86,327.97,254520.0
2022-04-14 12:45:00,327.97,328.33,327.4,327.66,282633.0,327.97,328.33,327.4,327.66,282633.0
2022-04-14 12:50:00,327.58,328.0,327.43,327.74,135726.0,327.58,328.0,327.43,327.74,135726.0
2022-04-14 12:55:00,327.67,328.38,327.54,328.23,203391.0,327.67,328.38,327.54,328.23,203391.0
2022-04-14 13:00:00,328.23,328.85,328.23,328.5,189678.0,328.23,328.85,328.23,328.5,189678.0
2022-04-14 13:05:00,328.56,328.92,328.41,328.7,112656.0,328.56,328.92,328.41,328.7,112656.0
2022-04-14 13:10:00,328.62,329.3,328.56,328.56,155451.0,328.62,329.3,328.56,328.56,155451.0
2022-04-14 13:15:00,328.61,329.1,328.19,328.73,170961.0,328.61,329.1,328.19,328.73,170961.0
2022-04-14 13:20:00,328.74,329.34,328.7,328.83,181212.0,328.74,329.34,328.7,328.83,181212.0
2022-04-14 13:25:00,328.96,329.0,328.24,328.28,144207.0,328.96,329.0,328.24,328.28,144207.0
2022-04-14 13:30:00,328.35,329.28,328.35,329.27,178809.0,328.35,329.28,328.35,329.27,178809.0
2022-04-14 13:35:00,329.29,330.0,329.07,329.29,289587.0,329.29,330.0,329.07,329.29,289587.0
2022-04-14 13:40:00,329.33,330.62,329.22,330.4,354078.0,329.33,330.62,329.22,330.4,354078.0
2022-04-14 13:45:00,330.36,331.8,330.36,331.28,392091.0,330.36,331.8,330.36,331.28,392091.0
2022-04-14 13:50:00,331.32,331.91,331.11,331.26,303381.0,331.32,331.91,331.11,331.26,303381.0
2022-04-14 13:55:00,331.2,331.93,331.12,331.91,264186.0,331.2,331.93,331.12,331.91,264186.0
2022-04-14 14:00:00,331.92,332.67,331.56,332.23,498798.0,331.92,332.67,331.56,332.23,498798.0
2022-04-14 14:05:00,332.32,332.59,331.85,331.96,219498.0,332.32,332.59,331.85,331.96,219498.0
2022-04-14 14:10:00,331.97,332.16,331.43,331.93,206376.0,331.97,332.16,331.43,331.93,206376.0
2022-04-14 14:15:00,331.95,332.2,331.01,331.21,271347.0,331.95,332.2,331.01,331.21,271347.0
2022-04-14 14:20:00,331.19,331.45,330.44,330.82,315003.0,331.19,331.45,330.44,330.82,315003.0
2022-04-14 14:25:00,330.93,331.08,330.5,330.75,220284.0,330.93,331.08,330.5,330.75,220284.0
2022-04-14 14:30:00,330.73,331.07,329.8,330.02,256713.0,330.73,331.07,329.8,330.02,256713.0
2022-04-14 14:35:00,329.98,330.05,329.53,330.03,192279.0,329.98,330.05,329.53,330.03,192279.0
2022-04-14 14:40:00,329.94,330.17,329.77,330.02,148206.0,329.94,330.17,329.77,330.02,148206.0
2022-04-14 14:45:00,330.02,330.29,329.63,330.04,194277.0,330.02,330.29,329.63,330.04,194277.0
2022-04-14 14:50:00,330.07,330.12,329.17,329.31,171171.0,330.07,330.12,329.17,329.31,171171.0
2022-04-14 14:55:00,329.31,329.4,329.0,329.14,176274.0,329.31,329.4,329.0,329.14,176274.0
2022-04-14 15:00:00,329.17,329.86,328.85,329.61,256344.0,329.17,329.86,328.85,329.61,256344.0
2022-04-14 15:05:00,329.61,329.89,328.74,328.89,222198.0,329.61,329.89,328.74,328.89,222198.0
2022-04-14 15:10:00,328.89,329.87,328.83,329.86,167358.0,328.89,329.87,328.83,329.86,167358.0
2022-04-14 15:15:00,329.83,330.41,329.82,330.34,237378.0,329.83,330.41,329.82,330.34,237378.0
2022-04-14 15:20:00,330.32,330.7,330.25,330.3,222888.0,330.32,330.7,330.25,330.3,222888.0
2022-04-14 15:25:00,330.26,330.5,329.92,330.4,172344.0,330.26,330.5,329.92,330.4,172344.0
2022-04-14 15:30:00,330.43,330.47,329.77,329.95,168747.0,330.43,330.47,329.77,329.95,168747.0
2022-04-14 15:35:00,329.93,330.43,329.2,329.24,255945.0,329.93,330.43,329.2,329.24,255945.0
2022-04-14 15:40:00,329.21,330.01,329.02,329.9,230349.0,329.21,330.01,329.02,329.9,230349.0
2022-04-14 15:45:00,329.88,330.35,329.52,329.78,333492.0,329.88,330.35,329.52,329.78,333492.0
2022-04-14 15:50:00,329.71,329.71,328.33,329.04,646590.0,329.71,329.71,328.33,329.04,646590.0
2022-04-14 15:55:00,329.0,329.61,328.02,328.32,1093203.0,329.0,329.61,328.02,328.32,1093203.0
2022-04-18 09:30:00,329.83,332.0,326.75,327.5,1644321.0,329.83,332.0,326.75,327.5,1644321.0
2022-04-18 09:35:00,327.46,328.33,326.19,327.09,765012.0,327.46,328.33,326.19,327.09,765012.0
2022-04-18 09:40:00,327.0,330.62,326.05,330.0,965112.0,327.0,330.62,326.05,330.0,965112.0
2022-04-18 09:45:00,329.99,330.0,327.17,327.45,508587.0,329.99,330.0,327.17,327.45,508587.0
2022-04-18 09:50:00,327.66,327.83,324.47,325.38,803529.0,327.66,327.83,324.47,325.38,803529.0
2022-04-18 09:55:00,325.46,326.26,324.68,325.98,517242.0,325.46,326.26,324.68,325.98,517242.0
2022-04-18 10:00:00,325.79,328.91,324.67,328.74,728790.0,325.79,328.91,324.67,328.74,728790.0
2022-04-18 10:05:00,328.81,329.43,328.17,328.64,587091.0,328.81,329.43,328.17,328.64,587091.0
2022-04-18 10:10:00,328.5,331.84,328.33,331.25,869916.0,328.5,331.84,328.33,331.25,869916.0
2022-04-18 10:15:00,331.34,332.13,330.69,331.58,467502.0,331.34,332.13,330.69,331.58,467502.0
2022-04-18 10:20:00,331.56,335.0,330.83,334.15,900414.0,331.56,335.0,330.83,334.15,900414.0
2022-04-18 10:25:00,334.17,335.55,334.08,334.83,793764.0,334.17,335.55,334.08,334.83,793764.0
2022-04-18 10:30:00,334.96,335.6,333.52,334.04,482931.0,334.96,335.6,333.52,334.04,482931.0
2022-04-18 10:35:00,334.11,335.4,333.4,335.3,431466.0,334.11,335.4,333.4,335.3,431466.0
2022-04-18 10:40:00,335.49,336.54,335.11,335.73,558555.0,335.49,336.54,335.11,335.73,558555.0
2022-04-18 10:45:00,335.75,336.17,334.9,335.74,237102.0,335.75,336.17,334.9,335.74,237102.0
2022-04-18 10:50:00,335.87,336.09,334.37,334.68,324285.0,335.87,336.09,334.37,334.68,324285.0
2022-04-18 10:55:00,334.64,335.21,333.92,334.51,264852.0,334.64,335.21,333.92,334.51,264852.0
2022-04-18 11:00:00,334.52,336.0,334.25,335.53,289107.0,334.52,336.0,334.25,335.53,289107.0
2022-04-18 11:05:00,335.49,335.74,334.04,334.04,233025.0,335.49,335.74,334.04,334.04,233025.0
2022-04-18 11:10:00,334.03,334.59,333.54,334.0,194442.0,334.03,334.59,333.54,334.0,194442.0
2022-04-18 11:15:00,334.0,334.48,332.96,333.67,325428.0,334.0,334.48,332.96,333.67,325428.0
2022-04-18 11:20:00,333.7,333.89,332.53,332.68,270519.0,333.7,333.89,332.53,332.68,270519.0
2022-04-18 11:25:00,332.65,332.93,332.34,332.62,240093.0,332.65,332.93,332.34,332.62,240093.0
2022-04-18 11:30:00,332.57,333.13,331.67,332.1,245364.0,332.57,333.13,331.67,332.1,245364.0
2022-04-18 11:35:00,332.08,332.55,331.95,332.25,231282.0,332.08,332.55,331.95,332.25,231282.0
2022-04-18 11:40:00,332.03,332.67,332.0,332.38,191784.0,332.03,332.67,332.0,332.38,191784.0
2022-04-18 11:45:00,332.36,332.6,331.03,331.16,303810.0,332.36,332.6,331.03,331.16,303810.0
2022-04-18 11:50:00,331.21,332.22,331.03,332.14,193164.0,331.21,332.22,331.03,332.14,193164.0
2022-04-18 11:55:00,332.12,333.32,331.93,333.24,286857.0,332.12,333.32,331.93,333.24,286857.0
2022-04-18 12:00:00,333.13,333.18,332.25,332.8,180165.0,333.13,333.18,332.25,332.8,180165.0
2022-04-18 12:05:00,332.89,333.22,331.9,332.02,155934.0,332.89,333.22,331.9,332.02,155934.0
2022-04-18 12:10:00,331.97,332.0,330.02,330.14,369903.0,331.97,332.0,330.02,330.14,369903.0
2022-04-18 12:15:00,330.16,330.43,329.37,329.59,327027.0,330.16,330.43,329.37,329.59,327027.0
2022-04-18 12:20:00,329.59,329.9,329.14,329.81,167961.0,329.59,329.9,329.14,329.81,167961.0
2022-04-18 12:25:00,329.81,329.89,329.25,329.33,141504.0,329.81,329.89,329.25,329.33,141504.0
2022-04-18 12:30:00,329.27,329.89,328.5,329.21,194133.0,329.27,329.89,328.5,329.21,194133.0
2022-04-18 12:35:00,329.21,329.77,329.08,329.35,181914.0,329.21,329.77,329.08,329.35,181914.0
2022-04-18 12:40:00,329.45,330.29,328.84,330.06,223878.0,329.45,330.29,328.84,330.06,223878.0
2022-04-18 12:45:00,330.15,330.27,329.39,329.74,207543.0,330.15,330.27,329.39,329.74,207543.0
2022-04-18 12:50:00,329.63,330.41,329.63,329.97,147108.0,329.63,330.41,329.63,329.97,147108.0
2022-04-18 12:55:00,329.9,330.18,329.24,329.57,171474.0,329.9,330.18,329.24,329.57,171474.0
2022-04-18 13:00:00,329.57,330.07,329.27,329.85,134253.0,329.57,330.07,329.27,329.85,134253.0
2022-04-18 13:05:00,329.85,330.97,329.83,330.82,246291.0,329.85,330.97,329.83,330.82,246291.0
2022-04-18 13:10:00,330.78,331.99,330.73,331.17,260544.0,330.78,331.99,330.73,331.17,260544.0
2022-04-18 13:15:00,331.15,331.21,330.5,330.67,120366.0,331.15,331.21,330.5,330.67,120366.0
2022-04-18 13:20:00,330.67,332.05,330.59,331.61,249018.0,330.67,332.05,330.59,331.61,249018.0
2022-04-18 13:25:00,331.67,331.91,331.24,331.54,157215.0,331.67,331.91,331.24,331.54,157215.0
2022-04-18 13:30:00,331.66,333.67,331.36,333.62,345456.0,331.66,333.67,331.36,333.62,345456.0
2022-04-18 13:35:00,333.59,334.17,333.14,333.94,320412.0,333.59,334.17,333.14,333.94,320412.0
2022-04-18 13:40:00,333.93,334.63,333.69,334.53,263250.0,333.93,334.63,333.69,334.53,263250.0
2022-04-18 13:45:00,334.46,335.3,333.82,335.14,287229.0,334.46,335.3,333.82,335.14,287229.0
2022-04-18 13:50:00,335.1,335.54,334.83,335.33,233193.0,335.1,335.54,334.83,335.33,233193.0
2022-04-18 13:55:00,335.25,335.82,335.09,335.33,311928.0,335.25,335.82,335.09,335.33,311928.0
2022-04-18 14:00:00,335.34,336.13,335.18,335.79,339060.0,335.34,336.13,335.18,335.79,339060.0
2022-04-18 14:05:00,335.75,335.75,334.89,335.33,263988.0,335.75,335.75,334.89,335.33,263988.0
2022-04-18 14:10:00,335.33,335.95,335.06,335.75,211662.0,335.33,335.95,335.06,335.75,211662.0
2022-04-18 14:15:00,335.79,337.41,335.79,336.61,568908.0,335.79,337.41,335.79,336.61,568908.0
2022-04-18 14:20:00,336.6,337.8,336.24,337.78,330711.0,336.6,337.8,336.24,337.78,330711.0
2022-04-18 14:25:00,337.82,338.19,337.19,337.78,436713.0,337.82,338.19,337.19,337.78,436713.0
2022-04-18 14:30:00,337.79,338.31,337.27,338.02,224271.0,337.79,338.31,337.27,338.02,224271.0
2022-04-18 14:35:00,337.93,338.29,337.47,337.57,141084.0,337.93,338.29,337.47,337.57,141084.0
2022-04-18 14:40:00,337.65,338.06,337.34,337.76,217650.0,337.65,338.06,337.34,337.76,217650.0
2022-04-18 14:45:00,337.75,337.78,336.37,336.95,288963.0,337.75,337.78,336.37,336.95,288963.0
2022-04-18 14:50:00,336.9,337.3,336.68,336.69,165579.0,336.9,337.3,336.68,336.69,165579.0
2022-04-18 14:55:00,336.69,337.09,336.02,336.39,254664.0,336.69,337.09,336.02,336.39,254664.0
2022-04-18 15:00:00,336.42,337.05,336.03,336.24,223128.0,336.42,337.05,336.03,336.24,223128.0
2022-04-18 15:05:00,336.19,337.03,336.19,336.54,175746.0,336.19,337.03,336.19,336.54,175746.0
2022-04-18 15:10:00,336.6,337.17,335.73,336.38,295794.0,336.6,337.17,335.73,336.38,295794.0
2022-04-18 15:15:00,336.37,336.83,335.18,335.29,241530.0,336.37,336.83,335.18,335.29,241530.0
2022-04-18 15:20:00,335.33,335.95,335.09,335.49,193281.0,335.33,335.95,335.09,335.49,193281.0
2022-04-18 15:25:00,335.41,335.92,335.07,335.07,194361.0,335.41,335.92,335.07,335.07,194361.0
2022-04-18 15:30:00,335.11,335.11,333.71,333.92,411927.0,335.11,335.11,333.71,333.92,411927.0
2022-04-18 15:35:00,333.83,334.1,333.07,333.81,235185.0,333.83,334.1,333.07,333.81,235185.0
2022-04-18 15:40:00,333.76,334.28,333.21,333.96,292593.0,333.76,334.28,333.21,333.96,292593.0
2022-04-18 15:45:00,333.86,333.99,332.61,332.71,366795.0,333.86,333.99,332.61,332.71,366795.0
2022-04-18 15:50:00,332.67,333.5,332.28,333.28,420114.0,332.67,333.5,332.28,333.28,420114.0
2022-04-18 15:55:00,333.25,334.9,333.16,334.9,748836.0,333.25,334.9,333.16,334.9,748836.0
2022-04-19 09:30:00,334.87,337.01,333.08,335.86,1321878.0,334.87,337.01,333.08,335.86,1321878.0
2022-04-19 09:35:00,335.76,335.86,332.57,332.85,600957.0,335.76,335.86,332.57,332.85,600957.0
2022-04-19 09:40:00,332.86,334.57,331.77,333.82,691041.0,332.86,334.57,331.77,333.82,691041.0
2022-04-19 09:45:00,333.91,337.33,333.37,336.33,952575.0,333.91,337.33,333.37,336.33,952575.0
2022-04-19 09:50:00,336.44,337.69,335.7,336.67,737802.0,336.44,337.69,335.7,336.67,737802.0
2022-04-19 09:55:00,336.42,340.07,336.39,339.83,1295649.0,336.42,340.07,336.39,339.83,1295649.0
2022-04-19 10:00:00,339.83,340.17,338.85,339.46,569415.0,339.83,340.17,338.85,339.46,569415.0
2022-04-19 10:05:00,339.5,340.88,338.95,340.1,763770.0,339.5,340.88,338.95,340.1,763770.0
2022-04-19 10:10:00,340.01,341.05,339.77,339.78,475317.0,340.01,341.05,339.77,339.78,475317.0
2022-04-19 10:15:00,339.84,340.7,339.17,340.08,460977.0,339.84,340.7,339.17,340.08,460977.0
2022-04-19 10:20:00,340.25,340.5,339.3,339.58,255681.0,340.25,340.5,339.3,339.58,255681.0
2022-04-19 10:25:00,339.43,340.06,338.52,338.87,385212.0,339.43,340.06,338.52,338.87,385212.0
2022-04-19 10:30:00,338.91,339.5,338.65,339.21,217197.0,338.91,339.5,338.65,339.21,217197.0
2022-04-19 10:35:00,339.23,341.47,338.8,341.35,454764.0,339.23,341.47,338.8,341.35,454764.0
2022-04-19 10:40:00,341.42,342.77,341.26,342.58,716640.0,341.42,342.77,341.26,342.58,716640.0
2022-04-19 10:45:00,342.58,343.5,342.46,343.48,487887.0,342.58,343.5,342.46,343.48,487887.0
2022-04-19 10:50:00,343.42,344.01,342.67,342.87,643389.0,343.42,344.01,342.67,342.87,643389.0
2022-04-19 10:55:00,342.93,343.5,342.47,343.18,275649.0,342.93,343.5,342.47,343.18,275649.0
2022-04-19 11:00:00,343.16,343.17,342.35,342.67,235158.0,343.16,343.17,342.35,342.67,235158.0
2022-04-19 11:05:00,342.75,343.41,342.45,342.7,257622.0,342.75,343.41,342.45,342.7,257622.0
2022-04-19 11:10:00,342.74,343.02,342.04,342.28,222156.0,342.74,343.02,342.04,342.28,222156.0
2022-04-19 11:15:00,342.27,343.22,341.76,342.31,358086.0,342.27,343.22,341.76,342.31,358086.0
2022-04-19 11:20:00,342.33,343.63,342.28,343.52,283677.0,342.33,343.63,342.28,343.52,283677.0
2022-04-19 11:25:00,343.51,343.59,342.22,342.49,261888.0,343.51,343.59,342.22,342.49,261888.0
2022-04-19 11:30:00,342.41,342.99,341.93,342.93,143055.0,342.41,342.99,341.93,342.93,143055.0
2022-04-19 11:35:00,342.93,344.27,342.53,344.2,300738.0,342.93,344.27,342.53,344.2,300738.0
2022-04-19 11:40:00,344.21,344.98,344.0,344.67,390459.0,344.21,344.98,344.0,344.67,390459.0
2022-04-19 11:45:00,344.63,344.72,343.75,343.97,206028.0,344.63,344.72,343.75,343.97,206028.0
2022-04-19 11:50:00,343.85,344.31,343.43,343.65,139035.0,343.85,344.31,343.43,343.65,139035.0
2022-04-19 11:55:00,343.59,343.59,342.67,343.02,179340.0,343.59,343.59,342.67,343.02,179340.0
2022-04-19 12:00:00,343.05,343.1,342.41,342.59,191769.0,343.05,343.1,342.41,342.59,191769.0
2022-04-19 12:05:00,342.74,343.33,342.53,342.93,138705.0,342.74,343.33,342.53,342.93,138705.0
2022-04-19 12:10:00,342.93,343.16,342.34,342.53,115263.0,342.93,343.16,342.34,342.53,115263.0
2022-04-19 12:15:00,342.64,343.19,341.75,342.88,264153.0,342.64,343.19,341.75,342.88,264153.0
2022-04-19 12:20:00,342.87,343.0,342.46,342.55,126423.0,342.87,343.0,342.46,342.55,126423.0
2022-04-19 12:25:00,342.47,342.74,341.9,342.0,109218.0,342.47,342.74,341.9,342.0,109218.0
2022-04-19 12:30:00,342.0,342.28,341.41,341.67,298494.0,342.0,342.28,341.41,341.67,298494.0
2022-04-19 12:35:00,341.78,341.84,341.13,341.38,138846.0,341.78,341.84,341.13,341.38,138846.0
2022-04-19 12:40:00,341.44,341.92,341.08,341.7,157179.0,341.44,341.92,341.08,341.7,157179.0
2022-04-19 12:45:00,341.76,342.27,341.5,342.03,116166.0,341.76,342.27,341.5,342.03,116166.0
2022-04-19 12:50:00,342.02,343.0,341.83,342.55,202335.0,342.02,343.0,341.83,342.55,202335.0
2022-04-19 12:55:00,342.57,342.6,342.04,342.12,73914.0,342.57,342.6,342.04,342.12,73914.0
2022-04-19 13:00:00,342.23,343.0,341.74,342.81,154032.0,342.23,343.0,341.74,342.81,154032.0
2022-04-19 13:05:00,342.74,343.16,342.2,342.2,130686.0,342.74,343.16,342.2,342.2,130686.0
2022-04-19 13:10:00,342.26,342.35,341.67,342.02,99231.0,342.26,342.35,341.67,342.02,99231.0
2022-04-19 13:15:00,342.0,342.09,341.41,341.74,165456.0,342.0,342.09,341.41,341.74,165456.0
2022-04-19 13:20:00,341.67,341.87,341.02,341.17,188031.0,341.67,341.87,341.02,341.17,188031.0
2022-04-19 13:25:00,341.13,341.15,339.67,340.16,399807.0,341.13,341.15,339.67,340.16,399807.0
2022-04-19 13:30:00,340.26,340.87,340.06,340.61,249519.0,340.26,340.87,340.06,340.61,249519.0
2022-04-19 13:35:00,340.55,341.08,340.33,340.88,135189.0,340.55,341.08,340.33,340.88,135189.0
2022-04-19 13:40:00,340.9,340.91,340.23,340.25,91152.0,340.9,340.91,340.23,340.25,91152.0
2022-04-19 13:45:00,340.27,341.65,339.9,341.65,181065.0,340.27,341.65,339.9,341.65,181065.0
2022-04-19 13:50:00,341.58,342.33,341.5,342.17,274335.0,341.58,342.33,341.5,342.17,274335.0
2022-04-19 13:55:00,342.17,342.8,341.83,342.14,322461.0,342.17,342.8,341.83,342.14,322461.0
2022-04-19 14:00:00,342.16,342.43,341.54,341.87,253938.0,342.16,342.43,341.54,341.87,253938.0
2022-04-19 14:05:00,341.85,342.18,341.18,341.77,177543.0,341.85,342.18,341.18,341.77,177543.0
2022-04-19 14:10:00,341.76,341.83,340.3,340.6,257937.0,341.76,341.83,340.3,340.6,257937.0
2022-04-19 14:15:00,340.63,340.63,339.26,339.8,304002.0,340.63,340.63,339.26,339.8,304002.0
2022-04-19 14:20:00,339.74,340.35,339.52,340.29,153003.0,339.74,340.35,339.52,340.29,153003.0
2022-04-19 14:25:00,340.21,340.57,339.6,340.49,274533.0,340.21,340.57,339.6,340.49,274533.0
2022-04-19 14:30:00,340.49,341.16,340.41,340.5,209811.0,340.49,341.16,340.41,340.5,209811.0
2022-04-19 14:35:00,340.54,341.77,340.5,341.6,209703.0,340.54,341.77,340.5,341.6,209703.0
2022-04-19 14:40:00,341.6,341.72,341.18,341.55,190128.0,341.6,341.72,341.18,341.55,190128.0
2022-04-19 14:45:00,341.59,341.88,341.04,341.31,209949.0,341.59,341.88,341.04,341.31,209949.0
2022-04-19 14:50:00,341.26,341.93,341.07,341.32,228621.0,341.26,341.93,341.07,341.32,228621.0
2022-04-19 14:55:00,341.4,341.67,341.24,341.53,95652.0,341.4,341.67,341.24,341.53,95652.0
2022-04-19 15:00:00,341.46,341.83,340.84,340.88,229203.0,341.46,341.83,340.84,340.88,229203.0
2022-04-19 15:05:00,340.89,342.25,340.68,342.09,281334.0,340.89,342.25,340.68,342.09,281334.0
2022-04-19 15:10:00,342.04,342.71,341.88,342.6,398811.0,342.04,342.71,341.88,342.6,398811.0
2022-04-19 15:15:00,342.61,342.83,342.23,342.53,200697.0,342.61,342.83,342.23,342.53,200697.0
2022-04-19 15:20:00,342.51,343.08,342.48,342.97,280608.0,342.51,343.08,342.48,342.97,280608.0
2022-04-19 15:25:00,342.98,343.21,342.4,342.59,207777.0,342.98,343.21,342.4,342.59,207777.0
2022-04-19 15:30:00,342.61,342.96,341.87,341.92,199833.0,342.61,342.96,341.87,341.92,199833.0
2022-04-19 15:35:00,341.95,342.42,341.36,341.98,242427.0,341.95,342.42,341.36,341.98,242427.0
2022-04-19 15:40:00,341.83,341.98,341.14,341.6,321117.0,341.83,341.98,341.14,341.6,321117.0
2022-04-19 15:45:00,341.64,342.35,341.17,342.02,349749.0,341.64,342.35,341.17,342.02,349749.0
2022-04-19 15:50:00,342.11,343.01,341.84,341.84,504948.0,342.11,343.01,341.84,341.84,504948.0
2022-04-19 15:55:00,341.85,343.0,341.31,342.7,834132.0,341.85,343.0,341.31,342.7,834132.0
2022-04-20 09:30:00,343.34,344.67,341.56,342.67,1221990.0,343.34,344.67,341.56,342.67,1221990.0
2022-04-20 09:35:00,342.58,343.33,340.11,340.61,757959.0,342.58,343.33,340.11,340.61,757959.0
2022-04-20 09:40:00,340.79,340.93,338.12,338.46,712002.0,340.79,340.93,338.12,338.46,712002.0
2022-04-20 09:45:00,338.52,339.82,337.4,338.49,580797.0,338.52,339.82,337.4,338.49,580797.0
2022-04-20 09:50:00,338.41,339.01,335.63,336.03,752751.0,338.41,339.01,335.63,336.03,752751.0
2022-04-20 09:55:00,336.0,336.38,334.05,334.51,848175.0,336.0,336.38,334.05,334.51,848175.0
2022-04-20 10:00:00,334.48,335.17,332.43,333.37,921477.0,334.48,335.17,332.43,333.37,921477.0
2022-04-20 10:05:00,333.44,333.48,330.62,332.82,1033299.0,333.44,333.48,330.62,332.82,1033299.0
2022-04-20 10:10:00,332.83,334.29,332.52,333.64,685662.0,332.83,334.29,332.52,333.64,685662.0
2022-04-20 10:15:00,333.91,334.69,332.53,333.37,684315.0,333.91,334.69,332.53,333.37,684315.0
2022-04-20 10:20:00,333.34,334.33,330.87,331.0,502143.0,333.34,334.33,330.87,331.0,502143.0
2022-04-20 10:25:00,331.0,332.99,330.46,331.94,555441.0,331.0,332.99,330.46,331.94,555441.0
2022-04-20 10:30:00,331.94,333.47,330.92,333.2,567546.0,331.94,333.47,330.92,333.2,567546.0
2022-04-20 10:35:00,333.2,333.87,332.33,332.73,446415.0,333.2,333.87,332.33,332.73,446415.0
2022-04-20 10:40:00,332.83,334.26,332.83,334.12,520020.0,332.83,334.26,332.83,334.12,520020.0
2022-04-20 10:45:00,334.12,335.25,333.46,335.11,583677.0,334.12,335.25,333.46,335.11,583677.0
2022-04-20 10:50:00,335.1,335.67,334.46,335.02,433350.0,335.1,335.67,334.46,335.02,433350.0
2022-04-20 10:55:00,335.07,335.46,334.0,334.01,322320.0,335.07,335.46,334.0,334.01,322320.0
2022-04-20 11:00:00,334.0,334.25,332.87,333.55,400371.0,334.0,334.25,332.87,333.55,400371.0
2022-04-20 11:05:00,333.4,334.55,333.33,333.71,217764.0,333.4,334.55,333.33,333.71,217764.0
2022-04-20 11:10:00,333.76,333.83,332.35,332.97,270552.0,333.76,333.83,332.35,332.97,270552.0
2022-04-20 11:15:00,333.02,333.02,332.0,332.03,270381.0,333.02,333.02,332.0,332.03,270381.0
2022-04-20 11:20:00,332.07,332.63,331.68,331.76,305124.0,332.07,332.63,331.68,331.76,305124.0
2022-04-20 11:25:00,331.67,332.24,331.17,331.64,379038.0,331.67,332.24,331.17,331.64,379038.0
2022-04-20 11:30:00,331.6,332.58,331.5,331.5,299664.0,331.6,332.58,331.5,331.5,299664.0
2022-04-20 11:35:00,331.55,332.46,331.5,331.81,189327.0,331.55,332.46,331.5,331.81,189327.0
2022-04-20 11:40:00,331.73,332.44,331.33,331.62,245868.0,331.73,332.44,331.33,331.62,245868.0
2022-04-20 11:45:00,331.67,332.49,331.3,331.36,367827.0,331.67,332.49,331.3,331.36,367827.0
2022-04-20 11:50:00,331.39,331.52,329.13,329.68,549414.0,331.39,331.52,329.13,329.68,549414.0
2022-04-20 11:55:00,329.65,330.16,329.41,329.83,331734.0,329.65,330.16,329.41,329.83,331734.0
2022-04-20 12:00:00,329.83,330.12,329.37,329.6,231099.0,329.83,330.12,329.37,329.6,231099.0
2022-04-20 12:05:00,329.56,329.66,327.8,327.92,472857.0,329.56,329.66,327.8,327.92,472857.0
2022-04-20 12:10:00,327.88,327.93,326.91,326.96,512028.0,327.88,327.93,326.91,326.96,512028.0
2022-04-20 12:15:00,327.05,328.02,326.97,327.58,359520.0,327.05,328.02,326.97,327.58,359520.0
2022-04-20 12:20:00,327.66,327.66,326.0,326.4,385872.0,327.66,327.66,326.0,326.4,385872.0
2022-04-20 12:25:00,326.57,327.33,326.27,326.67,308733.0,326.57,327.33,326.27,326.67,308733.0
2022-04-20 12:30:00,326.67,328.59,326.67,327.93,457386.0,326.67,328.59,326.67,327.93,457386.0
2022-04-20 12:35:00,327.96,328.83,327.53,328.17,362865.0,327.96,328.83,327.53,328.17,362865.0
2022-04-20 12:40:00,328.18,328.95,327.81,328.63,307875.0,328.18,328.95,327.81,328.63,307875.0
2022-04-20 12:45:00,328.72,329.17,328.25,328.52,371769.0,328.72,329.17,328.25,328.52,371769.0
2022-04-20 12:50:00,328.65,329.34,328.4,329.01,338988.0,328.65,329.34,328.4,329.01,338988.0
2022-04-20 12:55:00,329.07,329.9,328.7,328.82,329043.0,329.07,329.9,328.7,328.82,329043.0
2022-04-20 13:00:00,328.8,329.54,328.27,329.19,230652.0,328.8,329.54,328.27,329.19,230652.0
2022-04-20 13:05:00,329.17,329.45,327.71,328.26,242739.0,329.17,329.45,327.71,328.26,242739.0
2022-04-20 13:10:00,328.09,329.93,328.02,329.54,340770.0,328.09,329.93,328.02,329.54,340770.0
2022-04-20 13:15:00,329.58,330.1,328.29,328.72,299871.0,329.58,330.1,328.29,328.72,299871.0
2022-04-20 13:20:00,328.67,329.33,328.34,328.89,209715.0,328.67,329.33,328.34,328.89,209715.0
2022-04-20 13:25:00,328.71,328.95,328.12,328.43,194100.0,328.71,328.95,328.12,328.43,194100.0
2022-04-20 13:30:00,328.42,329.24,328.33,328.77,135570.0,328.42,329.24,328.33,328.77,135570.0
2022-04-20 13:35:00,328.78,329.67,328.71,329.53,276063.0,328.78,329.67,328.71,329.53,276063.0
2022-04-20 13:40:00,329.41,330.17,329.2,330.05,313260.0,329.41,330.17,329.2,330.05,313260.0
2022-04-20 13:45:00,330.13,330.16,328.73,328.84,258450.0,330.13,330.16,328.73,328.84,258450.0
2022-04-20 13:50:00,328.88,328.88,328.32,328.41,201102.0,328.88,328.88,328.32,328.41,201102.0
2022-04-20 13:55:00,328.33,329.53,328.02,329.44,247623.0,328.33,329.53,328.02,329.44,247623.0
2022-04-20 14:00:00,329.47,330.43,329.23,329.74,204312.0,329.47,330.43,329.23,329.74,204312.0
2022-04-20 14:05:00,329.83,329.92,328.41,328.92,170439.0,329.83,329.92,328.41,328.92,170439.0
2022-04-20 14:10:00,328.92,328.92,328.34,328.55,114690.0,328.92,328.92,328.34,328.55,114690.0
2022-04-20 14:15:00,328.63,328.92,328.34,328.42,115389.0,328.63,328.92,328.34,328.42,115389.0
2022-04-20 14:20:00,328.38,328.6,328.07,328.46,149019.0,328.38,328.6,328.07,328.46,149019.0
2022-04-20 14:25:00,328.52,328.8,328.17,328.35,94476.0,328.52,328.8,328.17,328.35,94476.0
2022-04-20 14:30:00,328.3,329.22,328.0,329.13,209898.0,328.3,329.22,328.0,329.13,209898.0
2022-04-20 14:35:00,329.05,329.06,327.37,327.59,300582.0,329.05,329.06,327.37,327.59,300582.0
2022-04-20 14:40:00,327.54,327.67,326.95,327.45,242139.0,327.54,327.67,326.95,327.45,242139.0
2022-04-20 14:45:00,327.42,327.9,327.21,327.57,185766.0,327.42,327.9,327.21,327.57,185766.0
2022-04-20 14:50:00,327.61,327.61,325.38,325.57,367512.0,327.61,327.61,325.38,325.57,367512.0
2022-04-20 14:55:00,325.42,326.29,325.38,325.96,280476.0,325.42,326.29,325.38,325.96,280476.0
2022-04-20 15:00:00,325.86,327.56,325.69,326.93,319806.0,325.86,327.56,325.69,326.93,319806.0
2022-04-20 15:05:00,326.91,327.2,326.3,327.01,221121.0,326.91,327.2,326.3,327.01,221121.0
2022-04-20 15:10:00,327.17,327.98,326.17,327.53,306714.0,327.17,327.98,326.17,327.53,306714.0
2022-04-20 15:15:00,327.47,327.88,327.09,327.33,200634.0,327.47,327.88,327.09,327.33,200634.0
2022-04-20 15:20:00,327.3,327.65,326.33,327.23,188763.0,327.3,327.65,326.33,327.23,188763.0
2022-04-20 15:25:00,327.29,328.11,326.78,327.33,326265.0,327.29,328.11,326.78,327.33,326265.0
2022-04-20 15:30:00,327.36,327.42,326.29,326.52,271968.0,327.36,327.42,326.29,326.52,271968.0
2022-04-20 15:35:00,326.58,327.4,326.49,326.92,255936.0,326.58,327.4,326.49,326.92,255936.0
2022-04-20 15:40:00,326.9,328.15,326.73,327.9,293076.0,326.9,328.15,326.73,327.9,293076.0
2022-04-20 15:45:00,327.99,328.56,327.73,327.83,393642.0,327.99,328.56,327.73,327.83,393642.0
2022-04-20 15:50:00,327.86,328.05,325.9,326.16,592524.0,327.86,328.05,325.9,326.16,592524.0
2022-04-20 15:55:00,326.25,326.44,325.08,325.66,968358.0,326.25,326.44,325.08,325.66,968358.0
2022-04-21 09:30:00,358.09,359.97,353.97,358.39,4038090.0,358.09,359.97,353.97,358.39,4038090.0
2022-04-21 09:35:00,358.39,364.07,356.77,359.2,2601459.0,358.39,364.07,356.77,359.2,2601459.0
2022-04-21 09:40:00,359.3,362.75,358.76,362.45,2169018.0,359.3,362.75,358.76,362.45,2169018.0
2022-04-21 09:45:00,362.34,363.16,359.42,361.54,1679175.0,362.34,363.16,359.42,361.54,1679175.0
2022-04-21 09:50:00,361.61,363.46,360.38,361.5,1397952.0,361.61,363.46,360.38,361.5,1397952.0
2022-04-21 09:55:00,361.45,361.8,357.11,357.52,1213584.0,361.45,361.8,357.11,357.52,1213584.0
2022-04-21 10:00:00,357.59,358.9,357.07,358.42,1089516.0,357.59,358.9,357.07,358.42,1089516.0
2022-04-21 10:05:00,358.33,358.38,355.0,355.66,1058877.0,358.33,358.38,355.0,355.66,1058877.0
2022-04-21 10:10:00,355.5,356.11,353.3,354.0,1152663.0,355.5,356.11,353.3,354.0,1152663.0
2022-04-21 10:15:00,354.07,355.53,352.11,352.31,1077171.0,354.07,355.53,352.11,352.31,1077171.0
2022-04-21 10:20:00,352.17,353.44,351.17,352.49,1111755.0,352.17,353.44,351.17,352.49,1111755.0
2022-04-21 10:25:00,352.52,354.85,352.13,354.83,904095.0,352.52,354.85,352.13,354.83,904095.0
2022-04-21 10:30:00,354.87,356.21,354.53,354.73,824064.0,354.87,356.21,354.53,354.73,824064.0
2022-04-21 10:35:00,354.64,356.45,354.21,355.18,789102.0,354.64,356.45,354.21,355.18,789102.0
2022-04-21 10:40:00,355.18,355.24,352.33,353.6,516018.0,355.18,355.24,352.33,353.6,516018.0
2022-04-21 10:45:00,353.66,354.12,351.34,351.99,570711.0,353.66,354.12,351.34,351.99,570711.0
2022-04-21 10:50:00,351.94,352.67,350.25,350.57,701013.0,351.94,352.67,350.25,350.57,701013.0
2022-04-21 10:55:00,350.51,352.6,350.43,352.28,554277.0,350.51,352.6,350.43,352.28,554277.0
2022-04-21 11:00:00,352.24,352.51,350.73,351.61,680589.0,352.24,352.51,350.73,351.61,680589.0
2022-04-21 11:05:00,351.69,351.95,349.33,350.86,515154.0,351.69,351.95,349.33,350.86,515154.0
2022-04-21 11:10:00,350.54,352.47,350.08,352.08,502320.0,350.54,352.47,350.08,352.08,502320.0
2022-04-21 11:15:00,352.07,352.17,350.33,351.2,353112.0,352.07,352.17,350.33,351.2,353112.0
2022-04-21 11:20:00,351.07,351.13,348.87,349.0,732405.0,351.07,351.13,348.87,349.0,732405.0
2022-04-21 11:25:00,349.14,349.98,348.09,348.17,547242.0,349.14,349.98,348.09,348.17,547242.0
2022-04-21 11:30:00,348.17,349.2,348.08,348.75,593433.0,348.17,349.2,348.08,348.75,593433.0
2022-04-21 11:35:00,348.83,348.87,346.96,346.97,518454.0,348.83,348.87,346.96,346.97,518454.0
2022-04-21 11:40:00,346.92,347.24,345.91,346.66,744558.0,346.92,347.24,345.91,346.66,744558.0
2022-04-21 11:45:00,346.56,347.32,346.02,346.34,497505.0,346.56,347.32,346.02,346.34,497505.0
2022-04-21 11:50:00,346.25,348.66,346.07,348.45,619437.0,346.25,348.66,346.07,348.45,619437.0
2022-04-21 11:55:00,348.5,348.56,345.36,345.69,464769.0,348.5,348.56,345.36,345.69,464769.0
2022-04-21 12:00:00,345.87,347.43,345.09,345.5,522081.0,345.87,347.43,345.09,345.5,522081.0
2022-04-21 12:05:00,345.51,346.7,345.12,345.45,399018.0,345.51,346.7,345.12,345.45,399018.0
2022-04-21 12:10:00,345.35,346.7,344.13,344.99,618651.0,345.35,346.7,344.13,344.99,618651.0
2022-04-21 12:15:00,344.97,346.15,344.55,346.02,331569.0,344.97,346.15,344.55,346.02,331569.0
2022-04-21 12:20:00,346.11,346.79,344.92,345.13,542727.0,346.11,346.79,344.92,345.13,542727.0
2022-04-21 12:25:00,345.0,345.41,343.33,343.63,717879.0,345.0,345.41,343.33,343.63,717879.0
2022-04-21 12:30:00,343.55,345.25,343.55,344.77,396501.0,343.55,345.25,343.55,344.77,396501.0
2022-04-21 12:35:00,344.77,346.27,344.51,345.5,313017.0,344.77,346.27,344.51,345.5,313017.0
2022-04-21 12:40:00,345.52,346.7,345.44,346.33,291009.0,345.52,346.7,345.44,346.33,291009.0
2022-04-21 12:45:00,346.35,347.13,345.1,345.83,330102.0,346.35,347.13,345.1,345.83,330102.0
2022-04-21 12:50:00,345.81,345.82,344.53,344.84,252867.0,345.81,345.82,344.53,344.84,252867.0
2022-04-21 12:55:00,344.92,345.58,344.4,344.52,291351.0,344.92,345.58,344.4,344.52,291351.0
2022-04-21 13:00:00,344.51,345.11,343.67,344.17,286068.0,344.51,345.11,343.67,344.17,286068.0
2022-04-21 13:05:00,344.22,345.12,343.75,345.0,285741.0,344.22,345.12,343.75,345.0,285741.0
2022-04-21 13:10:00,344.98,345.53,344.17,345.37,331134.0,344.98,345.53,344.17,345.37,331134.0
2022-04-21 13:15:00,345.32,345.68,343.37,343.51,343620.0,345.32,345.68,343.37,343.51,343620.0
2022-04-21 13:20:00,343.44,346.61,343.37,345.92,648129.0,343.44,346.61,343.37,345.92,648129.0
2022-04-21 13:25:00,346.06,347.04,345.08,346.66,458232.0,346.06,347.04,345.08,346.66,458232.0
2022-04-21 13:30:00,346.48,347.17,345.21,345.25,317931.0,346.48,347.17,345.21,345.25,317931.0
2022-04-21 13:35:00,345.25,345.75,344.25,344.58,369405.0,345.25,345.75,344.25,344.58,369405.0
2022-04-21 13:40:00,344.59,345.43,344.29,345.02,200007.0,344.59,345.43,344.29,345.02,200007.0
2022-04-21 13:45:00,344.77,345.54,344.18,344.29,290424.0,344.77,345.54,344.18,344.29,290424.0
2022-04-21 13:50:00,344.32,345.08,343.91,344.38,257454.0,344.32,345.08,343.91,344.38,257454.0
2022-04-21 13:55:00,344.52,344.8,342.31,342.83,429129.0,344.52,344.8,342.31,342.83,429129.0
2022-04-21 14:00:00,342.67,342.67,340.67,341.02,545460.0,342.67,342.67,340.67,341.02,545460.0
2022-04-21 14:05:00,341.02,341.31,340.11,340.59,410493.0,341.02,341.31,340.11,340.59,410493.0
2022-04-21 14:10:00,340.51,341.06,338.33,338.41,708486.0,340.51,341.06,338.33,338.41,708486.0
2022-04-21 14:15:00,338.46,339.96,337.82,339.18,797697.0,338.46,339.96,337.82,339.18,797697.0
2022-04-21 14:20:00,339.16,340.79,338.96,339.11,438741.0,339.16,340.79,338.96,339.11,438741.0
2022-04-21 14:25:00,339.06,340.43,339.06,340.14,338862.0,339.06,340.43,339.06,340.14,338862.0
2022-04-21 14:30:00,339.9,340.7,338.9,340.2,394770.0,339.9,340.7,338.9,340.2,394770.0
2022-04-21 14:35:00,340.1,341.53,339.31,339.58,523668.0,340.1,341.53,339.31,339.58,523668.0
2022-04-21 14:40:00,339.54,339.67,337.26,337.26,357066.0,339.54,339.67,337.26,337.26,357066.0
2022-04-21 14:45:00,337.39,337.93,334.76,335.19,636699.0,337.39,337.93,334.76,335.19,636699.0
2022-04-21 14:50:00,335.34,335.92,334.41,334.62,589011.0,335.34,335.92,334.41,334.62,589011.0
2022-04-21 14:55:00,334.5,335.0,332.67,334.67,1060599.0,334.5,335.0,332.67,334.67,1060599.0
2022-04-21 15:00:00,334.58,334.71,332.26,332.6,606984.0,334.58,334.71,332.26,332.6,606984.0
2022-04-21 15:05:00,332.5,333.92,332.14,332.97,619674.0,332.5,333.92,332.14,332.97,619674.0
2022-04-21 15:10:00,332.86,333.79,332.33,333.78,599340.0,332.86,333.79,332.33,333.78,599340.0
2022-04-21 15:15:00,333.65,335.3,332.74,334.6,662172.0,333.65,335.3,332.74,334.6,662172.0
2022-04-21 15:20:00,334.57,336.58,333.85,336.58,608976.0,334.57,336.58,333.85,336.58,608976.0
2022-04-21 15:25:00,336.58,337.0,335.13,336.92,598512.0,336.58,337.0,335.13,336.92,598512.0
2022-04-21 15:30:00,336.88,337.26,334.87,335.14,651486.0,336.88,337.26,334.87,335.14,651486.0
2022-04-21 15:35:00,335.13,335.29,334.21,334.86,484671.0,335.13,335.29,334.21,334.86,484671.0
2022-04-21 15:40:00,334.93,336.42,334.6,336.13,480435.0,334.93,336.42,334.6,336.13,480435.0
2022-04-21 15:45:00,336.14,336.6,334.3,334.85,505149.0,336.14,336.6,334.3,334.85,505149.0
2022-04-21 15:50:00,334.85,337.66,334.85,336.77,728220.0,334.85,337.66,334.85,336.77,728220.0
2022-04-21 15:55:00,336.7,336.87,335.85,336.26,709038.0,336.7,336.87,335.85,336.26,709038.0
2022-04-22 09:30:00,338.4,339.69,334.44,336.57,1473939.0,338.4,339.69,334.44,336.57,1473939.0
2022-04-22 09:35:00,336.56,336.56,331.33,332.05,1097829.0,336.56,336.56,331.33,332.05,1097829.0
2022-04-22 09:40:00,332.29,333.57,331.34,333.35,587613.0,332.29,333.57,331.34,333.35,587613.0
2022-04-22 09:45:00,333.47,335.9,333.09,335.78,712350.0,333.47,335.9,333.09,335.78,712350.0
2022-04-22 09:50:00,335.69,339.92,335.31,339.52,1244577.0,335.69,339.92,335.31,339.52,1244577.0
2022-04-22 09:55:00,339.46,340.75,339.06,340.04,1290519.0,339.46,340.75,339.06,340.04,1290519.0
2022-04-22 10:00:00,340.13,343.0,339.68,341.84,1003350.0,340.13,343.0,339.68,341.84,1003350.0
2022-04-22 10:05:00,341.9,344.95,341.9,344.36,1062291.0,341.9,344.95,341.9,344.36,1062291.0
2022-04-22 10:10:00,344.28,344.33,340.34,340.8,782856.0,344.28,344.33,340.34,340.8,782856.0
2022-04-22 10:15:00,340.7,341.18,339.08,339.54,631290.0,340.7,341.18,339.08,339.54,631290.0
2022-04-22 10:20:00,339.44,339.44,336.84,337.92,595446.0,339.44,339.44,336.84,337.92,595446.0
2022-04-22 10:25:00,337.84,337.97,335.86,336.74,708801.0,337.84,337.97,335.86,336.74,708801.0
2022-04-22 10:30:00,336.78,339.19,336.74,339.16,590433.0,336.78,339.19,336.74,339.16,590433.0
2022-04-22 10:35:00,339.11,341.13,338.41,339.06,583518.0,339.11,341.13,338.41,339.06,583518.0
2022-04-22 10:40:00,339.1,339.45,337.08,338.01,442782.0,339.1,339.45,337.08,338.01,442782.0
2022-04-22 10:45:00,338.07,340.81,338.04,339.87,566028.0,338.07,340.81,338.04,339.87,566028.0
2022-04-22 10:50:00,339.74,339.87,338.8,339.43,300099.0,339.74,339.87,338.8,339.43,300099.0
2022-04-22 10:55:00,339.43,342.09,339.09,341.57,684069.0,339.43,342.09,339.09,341.57,684069.0
2022-04-22 11:00:00,341.51,342.67,339.76,340.14,552396.0,341.51,342.67,339.76,340.14,552396.0
2022-04-22 11:05:00,340.07,343.58,339.37,343.37,644328.0,340.07,343.58,339.37,343.37,644328.0
2022-04-22 11:10:00,343.51,343.54,342.01,342.68,334632.0,343.51,343.54,342.01,342.68,334632.0
2022-04-22 11:15:00,342.76,343.39,341.35,342.74,484479.0,342.76,343.39,341.35,342.74,484479.0
2022-04-22 11:20:00,342.69,344.42,342.67,342.73,594432.0,342.69,344.42,342.67,342.73,594432.0
2022-04-22 11:25:00,342.79,342.97,342.1,342.32,291786.0,342.79,342.97,342.1,342.32,291786.0
2022-04-22 11:30:00,342.46,342.95,340.87,340.98,471120.0,342.46,342.95,340.87,340.98,471120.0
2022-04-22 11:35:00,341.08,341.08,339.79,340.56,399861.0,341.08,341.08,339.79,340.56,399861.0
2022-04-22 11:40:00,340.52,340.55,338.4,338.76,410778.0,340.52,340.55,338.4,338.76,410778.0
2022-04-22 11:45:00,338.76,339.94,338.4,339.31,383745.0,338.76,339.94,338.4,339.31,383745.0
2022-04-22 11:50:00,339.26,339.76,338.46,338.69,253140.0,339.26,339.76,338.46,338.69,253140.0
2022-04-22 11:55:00,338.63,339.06,337.88,338.36,312615.0,338.63,339.06,337.88,338.36,312615.0
2022-04-22 12:00:00,338.35,338.53,337.33,338.17,313803.0,338.35,338.53,337.33,338.17,313803.0
2022-04-22 12:05:00,338.22,338.97,337.53,337.54,309570.0,338.22,338.97,337.53,337.54,309570.0
2022-04-22 12:10:00,337.55,338.94,336.87,338.54,338544.0,337.55,338.94,336.87,338.54,338544.0
2022-04-22 12:15:00,338.55,338.91,337.61,338.06,267678.0,338.55,338.91,337.61,338.06,267678.0
2022-04-22 12:20:00,337.96,339.0,337.75,338.36,232077.0,337.96,339.0,337.75,338.36,232077.0
2022-04-22 12:25:00,338.49,340.0,338.32,338.88,396381.0,338.49,340.0,338.32,338.88,396381.0
2022-04-22 12:30:00,338.84,339.93,338.79,339.23,352026.0,338.84,339.93,338.79,339.23,352026.0
2022-04-22 12:35:00,339.26,340.56,338.24,338.59,412428.0,339.26,340.56,338.24,338.59,412428.0
2022-04-22 12:40:00,338.61,338.9,337.87,338.35,190272.0,338.61,338.9,337.87,338.35,190272.0
2022-04-22 12:45:00,338.3,338.54,337.41,337.95,172143.0,338.3,338.54,337.41,337.95,172143.0
2022-04-22 12:50:00,338.03,338.34,337.0,337.12,333906.0,338.03,338.34,337.0,337.12,333906.0
2022-04-22 12:55:00,337.19,337.5,336.74,337.04,296211.0,337.19,337.5,336.74,337.04,296211.0
2022-04-22 13:00:00,337.12,337.44,336.18,336.49,351942.0,337.12,337.44,336.18,336.49,351942.0
2022-04-22 13:05:00,336.51,337.67,336.51,337.37,248301.0,336.51,337.67,336.51,337.37,248301.0
2022-04-22 13:10:00,337.46,338.09,337.23,337.67,264543.0,337.46,338.09,337.23,337.67,264543.0
2022-04-22 13:15:00,337.59,337.82,337.2,337.44,219249.0,337.59,337.82,337.2,337.44,219249.0
2022-04-22 13:20:00,337.36,337.43,336.38,336.77,270921.0,337.36,337.43,336.38,336.77,270921.0
2022-04-22 13:25:00,336.67,336.89,336.2,336.24,161184.0,336.67,336.89,336.2,336.24,161184.0
2022-04-22 13:30:00,336.17,337.28,335.75,335.84,300654.0,336.17,337.28,335.75,335.84,300654.0
2022-04-22 13:35:00,335.84,336.0,334.68,334.73,386259.0,335.84,336.0,334.68,334.73,386259.0
2022-04-22 13:40:00,334.73,335.94,334.42,335.24,383793.0,334.73,335.94,334.42,335.24,383793.0
2022-04-22 13:45:00,335.22,335.58,334.44,334.84,262170.0,335.22,335.58,334.44,334.84,262170.0
2022-04-22 13:50:00,334.8,335.19,334.1,334.27,270276.0,334.8,335.19,334.1,334.27,270276.0
2022-04-22 13:55:00,334.33,334.9,334.17,334.28,239028.0,334.33,334.9,334.17,334.28,239028.0
2022-04-22 14:00:00,334.22,335.15,334.07,335.0,323592.0,334.22,335.15,334.07,335.0,323592.0
2022-04-22 14:05:00,335.05,335.79,334.72,335.03,260649.0,335.05,335.79,334.72,335.03,260649.0
2022-04-22 14:10:00,334.96,336.19,334.79,335.74,286434.0,334.96,336.19,334.79,335.74,286434.0
2022-04-22 14:15:00,335.8,337.98,335.61,337.87,452004.0,335.8,337.98,335.61,337.87,452004.0
2022-04-22 14:20:00,337.93,338.61,337.03,337.41,466827.0,337.93,338.61,337.03,337.41,466827.0
2022-04-22 14:25:00,337.34,337.35,336.54,336.66,274098.0,337.34,337.35,336.54,336.66,274098.0
2022-04-22 14:30:00,336.57,337.32,335.09,335.14,325143.0,336.57,337.32,335.09,335.14,325143.0
2022-04-22 14:35:00,335.14,336.03,335.0,335.83,267576.0,335.14,336.03,335.0,335.83,267576.0
2022-04-22 14:40:00,335.81,336.49,335.43,335.63,244620.0,335.81,336.49,335.43,335.63,244620.0
2022-04-22 14:45:00,335.64,335.7,334.57,334.78,273297.0,335.64,335.7,334.57,334.78,273297.0
2022-04-22 14:50:00,334.77,334.86,334.15,334.23,214104.0,334.77,334.86,334.15,334.23,214104.0
2022-04-22 14:55:00,334.33,335.07,333.98,334.95,259083.0,334.33,335.07,333.98,334.95,259083.0
2022-04-22 15:00:00,334.89,335.3,334.57,335.18,236487.0,334.89,335.3,334.57,335.18,236487.0
2022-04-22 15:05:00,335.24,335.76,335.0,335.15,293469.0,335.24,335.76,335.0,335.15,293469.0
2022-04-22 15:10:00,335.05,337.72,334.63,337.4,518904.0,335.05,337.72,334.63,337.4,518904.0
2022-04-22 15:15:00,337.33,337.8,336.41,337.03,484392.0,337.33,337.8,336.41,337.03,484392.0
2022-04-22 15:20:00,337.14,337.4,335.64,335.82,340797.0,337.14,337.4,335.64,335.82,340797.0
2022-04-22 15:25:00,335.92,337.0,335.67,335.91,272289.0,335.92,337.0,335.67,335.91,272289.0
2022-04-22 15:30:00,335.92,338.63,335.79,338.17,645765.0,335.92,338.63,335.79,338.17,645765.0
2022-04-22 15:35:00,338.14,338.5,337.25,337.54,348294.0,338.14,338.5,337.25,337.54,348294.0
2022-04-22 15:40:00,337.55,337.94,336.67,337.05,281562.0,337.55,337.94,336.67,337.05,281562.0
2022-04-22 15:45:00,337.08,337.08,335.37,335.47,491355.0,337.08,337.08,335.37,335.47,491355.0
2022-04-22 15:50:00,335.47,336.85,334.89,335.48,577029.0,335.47,336.85,334.89,335.48,577029.0
2022-04-22 15:55:00,335.44,335.94,334.53,334.98,817386.0,335.44,335.94,334.53,334.98,817386.0
2022-04-25 09:30:00,326.33,328.67,325.1,326.92,1923324.0,326.33,328.67,325.1,326.92,1923324.0
2022-04-25 09:35:00,326.99,330.67,325.96,328.44,1374780.0,326.99,330.67,325.96,328.44,1374780.0
2022-04-25 09:40:00,328.52,330.0,326.71,326.91,809673.0,328.52,330.0,326.71,326.91,809673.0
2022-04-25 09:45:00,326.91,329.4,326.0,328.93,1002324.0,326.91,329.4,326.0,328.93,1002324.0
2022-04-25 09:50:00,328.94,330.95,328.02,329.36,698220.0,328.94,330.95,328.02,329.36,698220.0
2022-04-25 09:55:00,329.41,332.24,329.09,329.79,960258.0,329.41,332.24,329.09,329.79,960258.0
2022-04-25 10:00:00,329.77,331.27,328.84,329.88,476436.0,329.77,331.27,328.84,329.88,476436.0
2022-04-25 10:05:00,329.58,333.67,328.38,333.38,1060206.0,329.58,333.67,328.38,333.38,1060206.0
2022-04-25 10:10:00,333.33,334.82,331.91,332.59,746277.0,333.33,334.82,331.91,332.59,746277.0
2022-04-25 10:15:00,332.58,332.87,330.16,331.66,540510.0,332.58,332.87,330.16,331.66,540510.0
2022-04-25 10:20:00,331.68,333.12,329.8,332.94,535644.0,331.68,333.12,329.8,332.94,535644.0
2022-04-25 10:25:00,332.86,334.42,332.0,333.89,834111.0,332.86,334.42,332.0,333.89,834111.0
2022-04-25 10:30:00,333.89,336.17,333.72,335.87,751848.0,333.89,336.17,333.72,335.87,751848.0
2022-04-25 10:35:00,335.81,336.21,333.85,334.04,450756.0,335.81,336.21,333.85,334.04,450756.0
2022-04-25 10:40:00,333.91,334.62,332.75,333.54,420246.0,333.91,334.62,332.75,333.54,420246.0
2022-04-25 10:45:00,333.52,334.42,332.65,334.42,293811.0,333.52,334.42,332.65,334.42,293811.0
2022-04-25 10:50:00,334.26,334.85,331.2,331.46,472641.0,334.26,334.85,331.2,331.46,472641.0
2022-04-25 10:55:00,331.66,332.09,331.01,331.45,217977.0,331.66,332.09,331.01,331.45,217977.0
2022-04-25 11:00:00,331.49,332.21,330.5,331.42,298989.0,331.49,332.21,330.5,331.42,298989.0
2022-04-25 11:05:00,331.41,331.49,329.82,331.03,316839.0,331.41,331.49,329.82,331.03,316839.0
2022-04-25 11:10:00,331.01,332.95,330.67,331.23,405762.0,331.01,332.95,330.67,331.23,405762.0
2022-04-25 11:15:00,331.11,332.32,330.18,332.07,271326.0,331.11,332.32,330.18,332.07,271326.0
2022-04-25 11:20:00,332.23,333.5,332.0,333.0,440742.0,332.23,333.5,332.0,333.0,440742.0
2022-04-25 11:25:00,333.0,334.52,332.21,332.69,402951.0,333.0,334.52,332.21,332.69,402951.0
2022-04-25 11:30:00,332.7,333.26,331.43,332.83,233439.0,332.7,333.26,331.43,332.83,233439.0
2022-04-25 11:35:00,333.0,334.18,331.65,332.39,468078.0,333.0,334.18,331.65,332.39,468078.0
2022-04-25 11:40:00,332.31,332.74,331.31,331.41,168486.0,332.31,332.74,331.31,331.41,168486.0
2022-04-25 11:45:00,331.34,331.34,330.13,330.17,236934.0,331.34,331.34,330.13,330.17,236934.0
2022-04-25 11:50:00,330.14,331.25,330.04,330.74,278352.0,330.14,331.25,330.04,330.74,278352.0
2022-04-25 11:55:00,330.68,331.33,330.2,330.49,187539.0,330.68,331.33,330.2,330.49,187539.0
2022-04-25 12:00:00,330.47,330.47,328.71,329.56,390726.0,330.47,330.47,328.71,329.56,390726.0
2022-04-25 12:05:00,329.7,331.83,329.44,330.72,433092.0,329.7,331.83,329.44,330.72,433092.0
2022-04-25 12:10:00,330.72,332.67,330.34,332.03,353256.0,330.72,332.67,330.34,332.03,353256.0
2022-04-25 12:15:00,332.18,332.92,331.35,331.57,248052.0,332.18,332.92,331.35,331.57,248052.0
2022-04-25 12:20:00,331.67,332.92,331.43,332.6,206796.0,331.67,332.92,331.43,332.6,206796.0
2022-04-25 12:25:00,332.72,333.41,331.91,332.06,275760.0,332.72,333.41,331.91,332.06,275760.0
2022-04-25 12:30:00,332.08,333.76,331.8,332.72,256857.0,332.08,333.76,331.8,332.72,256857.0
2022-04-25 12:35:00,332.6,334.09,332.5,333.29,243282.0,332.6,334.09,332.5,333.29,243282.0
2022-04-25 12:40:00,333.2,333.36,332.0,332.03,194151.0,333.2,333.36,332.0,332.03,194151.0
2022-04-25 12:45:00,332.12,332.92,330.79,332.61,363246.0,332.12,332.92,330.79,332.61,363246.0
2022-04-25 12:50:00,332.69,332.82,330.84,331.04,159732.0,332.69,332.82,330.84,331.04,159732.0
2022-04-25 12:55:00,331.2,331.3,330.42,331.01,178905.0,331.2,331.3,330.42,331.01,178905.0
2022-04-25 13:00:00,330.89,331.45,329.94,330.38,316854.0,330.89,331.45,329.94,330.38,316854.0
2022-04-25 13:05:00,330.52,331.83,330.38,331.67,168558.0,330.52,331.83,330.38,331.67,168558.0
2022-04-25 13:10:00,331.79,332.5,331.25,332.13,166227.0,331.79,332.5,331.25,332.13,166227.0
2022-04-25 13:15:00,332.28,332.73,331.84,332.43,163671.0,332.28,332.73,331.84,332.43,163671.0
2022-04-25 13:20:00,332.43,332.98,331.94,332.85,159888.0,332.43,332.98,331.94,332.85,159888.0
2022-04-25 13:25:00,333.0,333.39,331.65,332.43,268155.0,333.0,333.39,331.65,332.43,268155.0
2022-04-25 13:30:00,332.43,333.3,331.7,332.02,235047.0,332.43,333.3,331.7,332.02,235047.0
2022-04-25 13:35:00,331.96,332.2,331.38,331.9,143010.0,331.96,332.2,331.38,331.9,143010.0
2022-04-25 13:40:00,332.0,332.93,332.0,332.77,177183.0,332.0,332.93,332.0,332.77,177183.0
2022-04-25 13:45:00,332.77,333.25,332.39,332.91,165258.0,332.77,333.25,332.39,332.91,165258.0
2022-04-25 13:50:00,332.83,333.11,331.76,332.7,184248.0,332.83,333.11,331.76,332.7,184248.0
2022-04-25 13:55:00,332.6,332.6,331.7,332.17,114726.0,332.6,332.6,331.7,332.17,114726.0
2022-04-25 14:00:00,332.31,332.38,331.43,331.51,163605.0,332.31,332.38,331.43,331.51,163605.0
2022-04-25 14:05:00,331.5,333.09,331.5,332.67,199254.0,331.5,333.09,331.5,332.67,199254.0
2022-04-25 14:10:00,332.72,333.09,331.67,332.47,156894.0,332.72,333.09,331.67,332.47,156894.0
2022-04-25 14:15:00,332.44,334.11,332.39,333.41,394824.0,332.44,334.11,332.39,333.41,394824.0
2022-04-25 14:20:00,333.44,334.6,333.06,334.02,333651.0,333.44,334.6,333.06,334.02,333651.0
2022-04-25 14:25:00,333.96,335.18,333.3,335.16,364491.0,333.96,335.18,333.3,335.16,364491.0
2022-04-25 14:30:00,335.19,335.6,334.45,335.03,390660.0,335.19,335.6,334.45,335.03,390660.0
2022-04-25 14:35:00,335.04,335.14,333.85,333.92,214755.0,335.04,335.14,333.85,333.92,214755.0
2022-04-25 14:40:00,333.92,334.0,332.75,333.05,279843.0,333.92,334.0,332.75,333.05,279843.0
2022-04-25 14:45:00,333.03,334.95,332.57,334.6,295962.0,333.03,334.95,332.57,334.6,295962.0
2022-04-25 14:50:00,334.53,334.65,333.18,333.56,372759.0,334.53,334.65,333.18,333.56,372759.0
2022-04-25 14:55:00,333.51,333.53,330.12,330.53,808632.0,333.51,333.53,330.12,330.53,808632.0
2022-04-25 15:00:00,330.48,330.67,327.07,328.08,1122213.0,330.48,330.67,327.07,328.08,1122213.0
2022-04-25 15:05:00,328.14,328.67,326.67,327.84,854127.0,328.14,328.67,326.67,327.84,854127.0
2022-04-25 15:10:00,327.84,328.67,326.33,328.4,680565.0,327.84,328.67,326.33,328.4,680565.0
2022-04-25 15:15:00,328.34,329.94,328.12,329.94,639966.0,328.34,329.94,328.12,329.94,639966.0
2022-04-25 15:20:00,329.94,330.69,329.63,330.0,547794.0,329.94,330.69,329.63,330.0,547794.0
2022-04-25 15:25:00,329.94,330.65,328.88,330.19,486816.0,329.94,330.65,328.88,330.19,486816.0
2022-04-25 15:30:00,330.21,330.58,329.61,329.89,337233.0,330.21,330.58,329.61,329.89,337233.0
2022-04-25 15:35:00,329.88,330.83,329.67,329.77,372291.0,329.88,330.83,329.67,329.77,372291.0
2022-04-25 15:40:00,329.72,330.8,328.16,330.3,647433.0,329.72,330.8,328.16,330.3,647433.0
2022-04-25 15:45:00,330.19,330.49,329.17,329.67,391260.0,330.19,330.49,329.17,329.67,391260.0
2022-04-25 15:50:00,330.0,333.59,329.59,333.5,911700.0,330.0,333.59,329.59,333.5,911700.0
2022-04-25 15:55:00,333.42,333.5,332.42,332.76,777603.0,333.42,333.5,332.42,332.76,777603.0
2022-04-26 09:30:00,331.67,333.33,329.25,329.51,1215450.0,331.67,333.33,329.25,329.51,1215450.0
2022-04-26 09:35:00,329.51,329.6,327.63,327.73,1149405.0,329.51,329.6,327.63,327.73,1149405.0
2022-04-26 09:40:00,327.62,327.92,324.45,324.62,1325166.0,327.62,327.92,324.45,324.62,1325166.0
2022-04-26 09:45:00,324.57,324.69,321.01,321.03,1982955.0,324.57,324.69,321.01,321.03,1982955.0
2022-04-26 09:50:00,321.01,322.05,315.06,315.11,2436825.0,321.01,322.05,315.06,315.11,2436825.0
2022-04-26 09:55:00,315.08,316.93,313.05,314.5,2341008.0,315.08,316.93,313.05,314.5,2341008.0
2022-04-26 10:00:00,314.5,315.67,308.52,309.1,2383032.0,314.5,315.67,308.52,309.1,2383032.0
2022-04-26 10:05:00,309.1,312.25,306.67,311.44,2779776.0,309.1,312.25,306.67,311.44,2779776.0
2022-04-26 10:10:00,311.45,311.63,307.74,308.88,1536177.0,311.45,311.63,307.74,308.88,1536177.0
2022-04-26 10:15:00,309.07,309.08,305.39,308.28,1628781.0,309.07,309.08,305.39,308.28,1628781.0
2022-04-26 10:20:00,308.28,309.08,306.34,306.67,1452774.0,308.28,309.08,306.34,306.67,1452774.0
2022-04-26 10:25:00,306.67,307.66,305.15,307.31,1580166.0,306.67,307.66,305.15,307.31,1580166.0
2022-04-26 10:30:00,307.13,308.99,304.53,305.21,1611990.0,307.13,308.99,304.53,305.21,1611990.0
2022-04-26 10:35:00,305.33,306.83,303.67,304.29,1430151.0,305.33,306.83,303.67,304.29,1430151.0
2022-04-26 10:40:00,304.37,304.58,301.7,301.71,1530573.0,304.37,304.58,301.7,301.71,1530573.0
2022-04-26 10:45:00,301.8,304.66,301.75,304.16,1187799.0,301.8,304.66,301.75,304.16,1187799.0
2022-04-26 10:50:00,304.3,304.61,301.83,302.38,1130370.0,304.3,304.61,301.83,302.38,1130370.0
2022-04-26 10:55:00,302.38,302.93,300.77,301.5,1126269.0,302.38,302.93,300.77,301.5,1126269.0
2022-04-26 11:00:00,301.45,301.67,299.7,299.93,1044375.0,301.45,301.67,299.7,299.93,1044375.0
2022-04-26 11:05:00,299.93,302.12,299.42,302.03,1347558.0,299.93,302.12,299.42,302.03,1347558.0
2022-04-26 11:10:00,302.02,302.67,301.0,302.35,947490.0,302.02,302.67,301.0,302.35,947490.0
2022-04-26 11:15:00,302.28,302.37,300.41,300.74,615954.0,302.28,302.37,300.41,300.74,615954.0
2022-04-26 11:20:00,300.79,303.3,300.39,303.01,1169388.0,300.79,303.3,300.39,303.01,1169388.0
2022-04-26 11:25:00,303.04,303.55,302.1,302.5,751887.0,303.04,303.55,302.1,302.5,751887.0
2022-04-26 11:30:00,302.61,303.7,301.73,302.56,627747.0,302.61,303.7,301.73,302.56,627747.0
2022-04-26 11:35:00,302.61,302.67,300.91,302.0,649308.0,302.61,302.67,300.91,302.0,649308.0
2022-04-26 11:40:00,302.08,302.08,300.93,301.73,554376.0,302.08,302.08,300.93,301.73,554376.0
2022-04-26 11:45:00,301.75,301.76,300.38,301.12,498339.0,301.75,301.76,300.38,301.12,498339.0
2022-04-26 11:50:00,301.0,301.43,299.52,300.39,751116.0,301.0,301.43,299.52,300.39,751116.0
2022-04-26 11:55:00,300.33,300.35,297.77,297.87,1007817.0,300.33,300.35,297.77,297.87,1007817.0
2022-04-26 12:00:00,297.96,299.51,297.96,298.89,736425.0,297.96,299.51,297.96,298.89,736425.0
2022-04-26 12:05:00,298.95,299.15,297.8,298.75,681585.0,298.95,299.15,297.8,298.75,681585.0
2022-04-26 12:10:00,298.84,299.13,297.14,298.12,691272.0,298.84,299.13,297.14,298.12,691272.0
2022-04-26 12:15:00,298.12,298.85,297.83,298.54,644442.0,298.12,298.85,297.83,298.54,644442.0
2022-04-26 12:20:00,298.46,300.1,297.67,299.69,884397.0,298.46,300.1,297.67,299.69,884397.0
2022-04-26 12:25:00,299.7,301.78,299.22,301.67,924189.0,299.7,301.78,299.22,301.67,924189.0
2022-04-26 12:30:00,301.64,302.33,300.84,301.67,746247.0,301.64,302.33,300.84,301.67,746247.0
2022-04-26 12:35:00,301.8,301.87,300.0,300.14,564756.0,301.8,301.87,300.0,300.14,564756.0
2022-04-26 12:40:00,300.14,301.33,299.67,299.84,426180.0,300.14,301.33,299.67,299.84,426180.0
2022-04-26 12:45:00,299.98,300.03,299.09,299.32,372159.0,299.98,300.03,299.09,299.32,372159.0
2022-04-26 12:50:00,299.32,300.92,299.31,300.84,539034.0,299.32,300.92,299.31,300.84,539034.0
2022-04-26 12:55:00,300.91,302.03,300.01,300.8,487353.0,300.91,302.03,300.01,300.8,487353.0
2022-04-26 13:00:00,300.74,300.79,297.93,297.93,637932.0,300.74,300.79,297.93,297.93,637932.0
2022-04-26 13:05:00,298.0,298.27,297.0,297.27,524337.0,298.0,298.27,297.0,297.27,524337.0
2022-04-26 13:10:00,297.06,297.51,295.97,295.97,699726.0,297.06,297.51,295.97,295.97,699726.0
2022-04-26 13:15:00,295.96,296.4,295.1,295.32,624165.0,295.96,296.4,295.1,295.32,624165.0
2022-04-26 13:20:00,295.36,296.15,295.17,295.83,435105.0,295.36,296.15,295.17,295.83,435105.0
2022-04-26 13:25:00,295.85,296.93,295.74,296.62,502035.0,295.85,296.93,295.74,296.62,502035.0
2022-04-26 13:30:00,296.52,297.14,295.42,296.61,543897.0,296.52,297.14,295.42,296.61,543897.0
2022-04-26 13:35:00,296.56,297.32,295.67,297.12,458283.0,296.56,297.32,295.67,297.12,458283.0
2022-04-26 13:40:00,297.05,298.03,296.15,296.37,737790.0,297.05,298.03,296.15,296.37,737790.0
2022-04-26 13:45:00,296.31,296.83,295.34,295.82,398514.0,296.31,296.83,295.34,295.82,398514.0
2022-04-26 13:50:00,295.83,295.86,295.33,295.37,364662.0,295.83,295.86,295.33,295.37,364662.0
2022-04-26 13:55:00,295.34,296.3,295.33,295.48,380403.0,295.34,296.3,295.33,295.48,380403.0
2022-04-26 14:00:00,295.41,295.91,294.18,295.55,948771.0,295.41,295.91,294.18,295.55,948771.0
2022-04-26 14:05:00,295.6,297.32,295.0,296.42,680958.0,295.6,297.32,295.0,296.42,680958.0
2022-04-26 14:10:00,296.39,297.8,296.26,297.3,523416.0,296.39,297.8,296.26,297.3,523416.0
2022-04-26 14:15:00,297.24,298.07,296.5,296.8,486564.0,297.24,298.07,296.5,296.8,486564.0
2022-04-26 14:20:00,296.75,298.33,296.18,297.77,543822.0,296.75,298.33,296.18,297.77,543822.0
2022-04-26 14:25:00,297.82,298.66,297.49,297.84,629871.0,297.82,298.66,297.49,297.84,629871.0
2022-04-26 14:30:00,297.78,298.4,296.87,298.31,475992.0,297.78,298.4,296.87,298.31,475992.0
2022-04-26 14:35:00,298.29,299.05,297.67,297.67,598158.0,298.29,299.05,297.67,297.67,598158.0
2022-04-26 14:40:00,297.62,297.94,296.23,296.27,487932.0,297.62,297.94,296.23,296.27,487932.0
2022-04-26 14:45:00,296.22,296.97,295.75,296.31,440400.0,296.22,296.97,295.75,296.31,440400.0
2022-04-26 14:50:00,296.28,297.31,296.0,297.03,314529.0,296.28,297.31,296.0,297.03,314529.0
2022-04-26 14:55:00,297.03,299.33,296.85,299.0,555510.0,297.03,299.33,296.85,299.0,555510.0
2022-04-26 15:00:00,299.06,299.83,298.03,298.05,503973.0,299.06,299.83,298.03,298.05,503973.0
2022-04-26 15:05:00,298.01,298.14,296.72,297.19,442314.0,298.01,298.14,296.72,297.19,442314.0
2022-04-26 15:10:00,297.09,297.49,295.37,295.52,452493.0,297.09,297.49,295.37,295.52,452493.0
2022-04-26 15:15:00,295.58,295.9,294.46,295.15,611727.0,295.58,295.9,294.46,295.15,611727.0
2022-04-26 15:20:00,295.15,296.88,295.11,296.12,488631.0,295.15,296.88,295.11,296.12,488631.0
2022-04-26 15:25:00,296.22,296.9,296.0,296.57,353928.0,296.22,296.9,296.0,296.57,353928.0
2022-04-26 15:30:00,296.48,296.61,295.25,296.0,395049.0,296.48,296.61,295.25,296.0,395049.0
2022-04-26 15:35:00,295.94,297.83,295.45,297.66,546957.0,295.94,297.83,295.45,297.66,546957.0
2022-04-26 15:40:00,297.61,298.3,295.67,296.11,533460.0,297.61,298.3,295.67,296.11,533460.0
2022-04-26 15:45:00,296.06,296.73,295.0,295.51,746064.0,296.06,296.73,295.0,295.51,746064.0
2022-04-26 15:50:00,295.42,295.69,292.67,292.67,1905030.0,295.42,295.69,292.67,292.67,1905030.0
2022-04-26 15:55:00,292.67,293.4,291.67,292.12,2335743.0,292.67,293.4,291.67,292.12,2335743.0
2022-04-27 09:30:00,299.31,304.8,297.46,303.24,3033222.0,299.31,304.8,297.46,303.24,3033222.0
2022-04-27 09:35:00,303.4,305.67,302.91,304.38,1508088.0,303.4,305.67,302.91,304.38,1508088.0
2022-04-27 09:40:00,304.46,306.0,302.43,305.09,1590453.0,304.46,306.0,302.43,305.09,1590453.0
2022-04-27 09:45:00,305.2,305.68,302.95,303.06,902214.0,305.2,305.68,302.95,303.06,902214.0
2022-04-27 09:50:00,303.17,304.56,300.83,301.52,954708.0,303.17,304.56,300.83,301.52,954708.0
2022-04-27 09:55:00,301.53,302.0,299.75,300.41,928869.0,301.53,302.0,299.75,300.41,928869.0
2022-04-27 10:00:00,300.5,301.67,296.67,297.08,1014336.0,300.5,301.67,296.67,297.08,1014336.0
2022-04-27 10:05:00,297.07,298.62,296.1,297.86,711660.0,297.07,298.62,296.1,297.86,711660.0
2022-04-27 10:10:00,297.87,298.14,296.0,296.14,679572.0,297.87,298.14,296.0,296.14,679572.0
2022-04-27 10:15:00,296.01,297.0,294.14,295.48,860076.0,296.01,297.0,294.14,295.48,860076.0
2022-04-27 10:20:00,295.44,298.0,295.01,296.45,660006.0,295.44,298.0,295.01,296.45,660006.0
2022-04-27 10:25:00,296.25,297.65,295.51,295.51,451716.0,296.25,297.65,295.51,295.51,451716.0
2022-04-27 10:30:00,295.54,297.13,293.84,296.93,626778.0,295.54,297.13,293.84,296.93,626778.0
2022-04-27 10:35:00,297.01,299.44,296.69,298.95,861630.0,297.01,299.44,296.69,298.95,861630.0
2022-04-27 10:40:00,298.9,299.99,297.56,299.33,499152.0,298.9,299.99,297.56,299.33,499152.0
2022-04-27 10:45:00,299.28,300.55,298.74,299.7,478461.0,299.28,300.55,298.74,299.7,478461.0
2022-04-27 10:50:00,299.84,300.0,297.82,298.25,357660.0,299.84,300.0,297.82,298.25,357660.0
2022-04-27 10:55:00,298.14,299.07,297.5,298.63,318036.0,298.14,299.07,297.5,298.63,318036.0
2022-04-27 11:00:00,298.71,303.51,298.64,301.57,766494.0,298.71,303.51,298.64,301.57,766494.0
2022-04-27 11:05:00,301.55,302.23,300.33,300.64,525867.0,301.55,302.23,300.33,300.64,525867.0
2022-04-27 11:10:00,300.68,301.66,298.81,300.02,426927.0,300.68,301.66,298.81,300.02,426927.0
2022-04-27 11:15:00,300.33,301.75,299.94,301.25,316593.0,300.33,301.75,299.94,301.25,316593.0
2022-04-27 11:20:00,301.33,302.03,299.75,301.14,404142.0,301.33,302.03,299.75,301.14,404142.0
2022-04-27 11:25:00,301.15,302.27,300.84,301.56,340740.0,301.15,302.27,300.84,301.56,340740.0
2022-04-27 11:30:00,301.61,303.59,301.61,303.45,443940.0,301.61,303.59,301.61,303.45,443940.0
2022-04-27 11:35:00,303.49,303.5,302.37,302.39,314394.0,303.49,303.5,302.37,302.39,314394.0
2022-04-27 11:40:00,302.51,303.5,302.0,302.67,328965.0,302.51,303.5,302.0,302.67,328965.0
2022-04-27 11:45:00,302.67,302.67,301.19,301.67,302193.0,302.67,302.67,301.19,301.67,302193.0
2022-04-27 11:50:00,301.66,302.39,300.01,300.35,332682.0,301.66,302.39,300.01,300.35,332682.0
2022-04-27 11:55:00,300.41,300.74,299.84,300.74,320550.0,300.41,300.74,299.84,300.74,320550.0
2022-04-27 12:00:00,300.74,301.25,299.33,299.79,298104.0,300.74,301.25,299.33,299.79,298104.0
2022-04-27 12:05:00,299.83,302.25,299.83,301.5,298089.0,299.83,302.25,299.83,301.5,298089.0
2022-04-27 12:10:00,301.55,301.58,300.33,300.47,158748.0,301.55,301.58,300.33,300.47,158748.0
2022-04-27 12:15:00,300.4,301.28,300.02,300.31,144075.0,300.4,301.28,300.02,300.31,144075.0
2022-04-27 12:20:00,300.49,302.95,300.0,302.47,378126.0,300.49,302.95,300.0,302.47,378126.0
2022-04-27 12:25:00,302.37,303.5,302.33,302.92,350181.0,302.37,303.5,302.33,302.92,350181.0
2022-04-27 12:30:00,302.99,303.17,301.91,302.17,222381.0,302.99,303.17,301.91,302.17,222381.0
2022-04-27 12:35:00,302.27,302.41,300.67,300.93,242418.0,302.27,302.41,300.67,300.93,242418.0
2022-04-27 12:40:00,300.96,301.62,300.64,301.02,238263.0,300.96,301.62,300.64,301.02,238263.0
2022-04-27 12:45:00,300.98,301.2,300.06,300.24,229725.0,300.98,301.2,300.06,300.24,229725.0
2022-04-27 12:50:00,300.36,300.87,300.0,300.62,205596.0,300.36,300.87,300.0,300.62,205596.0
2022-04-27 12:55:00,300.57,301.33,300.26,300.86,181332.0,300.57,301.33,300.26,300.86,181332.0
2022-04-27 13:00:00,300.94,300.97,298.67,300.85,671589.0,300.94,300.97,298.67,300.85,671589.0
2022-04-27 13:05:00,300.76,301.09,299.97,300.39,188550.0,300.76,301.09,299.97,300.39,188550.0
2022-04-27 13:10:00,300.19,300.93,299.78,300.33,260115.0,300.19,300.93,299.78,300.33,260115.0
2022-04-27 13:15:00,300.29,300.3,299.0,299.33,182100.0,300.29,300.3,299.0,299.33,182100.0
2022-04-27 13:20:00,299.3,299.88,299.0,299.36,152214.0,299.3,299.88,299.0,299.36,152214.0
2022-04-27 13:25:00,299.41,300.81,298.44,300.79,357021.0,299.41,300.81,298.44,300.79,357021.0
2022-04-27 13:30:00,300.77,301.0,300.05,300.83,253656.0,300.77,301.0,300.05,300.83,253656.0
2022-04-27 13:35:00,300.94,301.23,299.18,299.39,263460.0,300.94,301.23,299.18,299.39,263460.0
2022-04-27 13:40:00,299.44,299.78,298.89,299.2,168126.0,299.44,299.78,298.89,299.2,168126.0
2022-04-27 13:45:00,299.33,300.12,298.62,299.71,175023.0,299.33,300.12,298.62,299.71,175023.0
2022-04-27 13:50:00,299.66,300.53,299.56,300.09,199821.0,299.66,300.53,299.56,300.09,199821.0
2022-04-27 13:55:00,300.05,300.55,299.63,300.14,184908.0,300.05,300.55,299.63,300.14,184908.0
2022-04-27 14:00:00,300.19,300.38,299.12,299.12,120693.0,300.19,300.38,299.12,299.12,120693.0
2022-04-27 14:05:00,299.08,299.58,298.89,299.08,191079.0,299.08,299.58,298.89,299.08,191079.0
2022-04-27 14:10:00,299.09,299.93,298.54,299.42,202689.0,299.09,299.93,298.54,299.42,202689.0
2022-04-27 14:15:00,299.43,299.49,298.33,298.5,230961.0,299.43,299.49,298.33,298.5,230961.0
2022-04-27 14:20:00,298.5,298.95,297.44,297.44,331773.0,298.5,298.95,297.44,297.44,331773.0
2022-04-27 14:25:00,297.41,297.76,296.73,297.43,359928.0,297.41,297.76,296.73,297.43,359928.0
2022-04-27 14:30:00,297.33,298.84,297.16,298.1,260334.0,297.33,298.84,297.16,298.1,260334.0
2022-04-27 14:35:00,298.13,298.42,296.29,297.66,296964.0,298.13,298.42,296.29,297.66,296964.0
2022-04-27 14:40:00,297.79,298.35,297.21,297.99,229359.0,297.79,298.35,297.21,297.99,229359.0
2022-04-27 14:45:00,298.26,298.86,296.86,297.13,332163.0,298.26,298.86,296.86,297.13,332163.0
2022-04-27 14:50:00,297.08,297.36,296.25,296.45,315360.0,297.08,297.36,296.25,296.45,315360.0
2022-04-27 14:55:00,296.38,296.41,295.05,295.72,337689.0,296.38,296.41,295.05,295.72,337689.0
2022-04-27 15:00:00,295.62,295.86,294.04,294.79,395139.0,295.62,295.86,294.04,294.79,395139.0
2022-04-27 15:05:00,294.76,295.48,293.67,294.18,410103.0,294.76,295.48,293.67,294.18,410103.0
2022-04-27 15:10:00,294.21,295.34,293.73,294.86,293424.0,294.21,295.34,293.73,294.86,293424.0
2022-04-27 15:15:00,294.79,295.29,293.86,294.25,295428.0,294.79,295.29,293.86,294.25,295428.0
2022-04-27 15:20:00,294.33,294.66,293.68,293.86,306843.0,294.33,294.66,293.68,293.86,306843.0
2022-04-27 15:25:00,293.85,294.55,293.74,294.09,277164.0,293.85,294.55,293.74,294.09,277164.0
2022-04-27 15:30:00,294.04,295.0,293.85,293.99,390648.0,294.04,295.0,293.85,293.99,390648.0
2022-04-27 15:35:00,294.0,294.47,293.33,293.38,470715.0,294.0,294.47,293.33,293.38,470715.0
2022-04-27 15:40:00,293.45,294.4,292.55,294.01,687321.0,293.45,294.4,292.55,294.01,687321.0
2022-04-27 15:45:00,293.92,294.63,292.54,292.66,482985.0,293.92,294.63,292.54,292.66,482985.0
2022-04-27 15:50:00,292.5,293.66,292.45,293.17,504366.0,292.5,293.66,292.45,293.17,504366.0
2022-04-27 15:55:00,293.18,294.61,293.18,293.96,977436.0,293.18,294.61,293.18,293.96,977436.0
2022-04-28 09:30:00,298.83,300.0,294.83,294.9,1610091.0,298.83,300.0,294.83,294.9,1610091.0
2022-04-28 09:35:00,294.99,295.0,286.67,286.67,1699335.0,294.99,295.0,286.67,286.67,1699335.0
2022-04-28 09:40:00,286.88,289.75,281.1,281.95,2235954.0,286.88,289.75,281.1,281.95,2235954.0
2022-04-28 09:45:00,282.03,283.96,278.9,279.22,2380809.0,282.03,283.96,278.9,279.22,2380809.0
2022-04-28 09:50:00,279.22,281.21,276.67,279.67,2445792.0,279.22,281.21,276.67,279.67,2445792.0
2022-04-28 09:55:00,279.61,281.29,278.65,280.78,1476837.0,279.61,281.29,278.65,280.78,1476837.0
2022-04-28 10:00:00,280.74,281.63,275.68,276.71,1824570.0,280.74,281.63,275.68,276.71,1824570.0
2022-04-28 10:05:00,276.64,277.92,273.9,276.0,1971819.0,276.64,277.92,273.9,276.0,1971819.0
2022-04-28 10:10:00,276.12,279.07,275.13,277.73,1318581.0,276.12,279.07,275.13,277.73,1318581.0
2022-04-28 10:15:00,277.87,280.88,276.0,280.54,1325052.0,277.87,280.88,276.0,280.54,1325052.0
2022-04-28 10:20:00,280.41,280.94,277.86,277.93,985179.0,280.41,280.94,277.86,277.93,985179.0
2022-04-28 10:25:00,278.1,278.23,275.5,275.66,850854.0,278.1,278.23,275.5,275.66,850854.0
2022-04-28 10:30:00,275.65,277.46,275.17,276.01,1078044.0,275.65,277.46,275.17,276.01,1078044.0
2022-04-28 10:35:00,276.14,278.29,275.89,276.96,633807.0,276.14,278.29,275.89,276.96,633807.0
2022-04-28 10:40:00,276.98,278.22,276.06,277.15,571962.0,276.98,278.22,276.06,277.15,571962.0
2022-04-28 10:45:00,277.07,278.17,276.04,276.39,765552.0,277.07,278.17,276.04,276.39,765552.0
2022-04-28 10:50:00,276.39,278.88,276.1,278.18,782205.0,276.39,278.88,276.1,278.18,782205.0
2022-04-28 10:55:00,278.19,279.83,277.92,279.57,751311.0,278.19,279.83,277.92,279.57,751311.0
2022-04-28 11:00:00,279.57,280.27,278.5,279.35,691698.0,279.57,280.27,278.5,279.35,691698.0
2022-04-28 11:05:00,279.33,281.8,278.51,280.79,914706.0,279.33,281.8,278.51,280.79,914706.0
2022-04-28 11:10:00,280.81,282.11,280.76,281.85,817350.0,280.81,282.11,280.76,281.85,817350.0
2022-04-28 11:15:00,281.83,282.63,280.92,281.47,727890.0,281.83,282.63,280.92,281.47,727890.0
2022-04-28 11:20:00,281.51,281.51,279.51,279.72,653475.0,281.51,281.51,279.51,279.72,653475.0
2022-04-28 11:25:00,279.79,280.5,279.25,279.91,373176.0,279.79,280.5,279.25,279.91,373176.0
2022-04-28 11:30:00,279.83,281.66,279.7,280.17,466197.0,279.83,281.66,279.7,280.17,466197.0
2022-04-28 11:35:00,280.47,280.47,277.5,277.92,776364.0,280.47,280.47,277.5,277.92,776364.0
2022-04-28 11:40:00,277.92,279.17,277.58,277.86,345429.0,277.92,279.17,277.58,277.86,345429.0
2022-04-28 11:45:00,277.8,278.83,277.37,278.55,294624.0,277.8,278.83,277.37,278.55,294624.0
2022-04-28 11:50:00,278.57,279.93,277.96,278.62,405909.0,278.57,279.93,277.96,278.62,405909.0
2022-04-28 11:55:00,278.62,279.96,278.24,279.8,307698.0,278.62,279.96,278.24,279.8,307698.0
2022-04-28 12:00:00,279.59,280.26,278.99,280.17,376251.0,279.59,280.26,278.99,280.17,376251.0
2022-04-28 12:05:00,280.08,280.09,278.96,279.79,286704.0,280.08,280.09,278.96,279.79,286704.0
2022-04-28 12:10:00,279.91,281.87,279.75,281.73,511260.0,279.91,281.87,279.75,281.73,511260.0
2022-04-28 12:15:00,281.84,282.47,281.5,282.01,486672.0,281.84,282.47,281.5,282.01,486672.0
2022-04-28 12:20:00,282.32,282.68,281.88,282.49,420513.0,282.32,282.68,281.88,282.49,420513.0
2022-04-28 12:25:00,282.52,283.71,282.52,283.6,702069.0,282.52,283.71,282.52,283.6,702069.0
2022-04-28 12:30:00,283.63,284.61,283.26,284.61,650037.0,283.63,284.61,283.26,284.61,650037.0
2022-04-28 12:35:00,284.61,286.05,284.3,285.64,698235.0,284.61,286.05,284.3,285.64,698235.0
2022-04-28 12:40:00,285.7,288.22,285.18,288.22,843555.0,285.7,288.22,285.18,288.22,843555.0
2022-04-28 12:45:00,288.23,291.97,288.17,288.76,1899402.0,288.23,291.97,288.17,288.76,1899402.0
2022-04-28 12:50:00,288.76,290.2,287.04,289.87,1178172.0,288.76,290.2,287.04,289.87,1178172.0
2022-04-28 12:55:00,289.98,290.05,288.13,289.61,592467.0,289.98,290.05,288.13,289.61,592467.0
2022-04-28 13:00:00,289.67,291.15,289.11,290.45,887223.0,289.67,291.15,289.11,290.45,887223.0
2022-04-28 13:05:00,290.52,290.77,287.07,289.02,761310.0,290.52,290.77,287.07,289.02,761310.0
2022-04-28 13:10:00,289.03,290.03,288.68,289.73,558858.0,289.03,290.03,288.68,289.73,558858.0
2022-04-28 13:15:00,289.68,290.03,287.08,288.54,716724.0,289.68,290.03,287.08,288.54,716724.0
2022-04-28 13:20:00,288.5,288.84,287.67,288.68,368220.0,288.5,288.84,287.67,288.68,368220.0
2022-04-28 13:25:00,288.62,289.1,288.11,288.52,442887.0,288.62,289.1,288.11,288.52,442887.0
2022-04-28 13:30:00,288.56,289.63,287.08,288.83,700905.0,288.56,289.63,287.08,288.83,700905.0
2022-04-28 13:35:00,288.88,291.16,288.38,291.06,714579.0,288.88,291.16,288.38,291.06,714579.0
2022-04-28 13:40:00,291.14,291.5,289.3,290.48,736671.0,291.14,291.5,289.3,290.48,736671.0
2022-04-28 13:45:00,290.48,290.84,289.91,290.77,504300.0,290.48,290.84,289.91,290.77,504300.0
2022-04-28 13:50:00,290.86,291.13,290.0,290.22,490410.0,290.86,291.13,290.0,290.22,490410.0
2022-04-28 13:55:00,290.26,292.87,290.17,292.71,728802.0,290.26,292.87,290.17,292.71,728802.0
2022-04-28 14:00:00,292.68,293.7,292.33,293.31,806154.0,292.68,293.7,292.33,293.31,806154.0
2022-04-28 14:05:00,293.33,293.33,290.77,291.49,745833.0,293.33,293.33,290.77,291.49,745833.0
2022-04-28 14:10:00,291.4,292.45,290.47,290.57,478719.0,291.4,292.45,290.47,290.57,478719.0
2022-04-28 14:15:00,290.51,291.67,290.17,291.59,429168.0,290.51,291.67,290.17,291.59,429168.0
2022-04-28 14:20:00,291.66,292.63,290.5,292.63,522771.0,291.66,292.63,290.5,292.63,522771.0
2022-04-28 14:25:00,292.63,293.52,292.17,293.4,642741.0,292.63,293.52,292.17,293.4,642741.0
2022-04-28 14:30:00,293.43,294.57,293.24,294.34,793644.0,293.43,294.57,293.24,294.34,793644.0
2022-04-28 14:35:00,294.33,295.52,294.21,294.67,797844.0,294.33,295.52,294.21,294.67,797844.0
2022-04-28 14:40:00,294.73,295.38,294.04,295.22,527571.0,294.73,295.38,294.04,295.22,527571.0
2022-04-28 14:45:00,295.16,296.81,294.9,296.81,715953.0,295.16,296.81,294.9,296.81,715953.0
2022-04-28 14:50:00,296.76,298.4,295.59,295.6,1028808.0,296.76,298.4,295.59,295.6,1028808.0
2022-04-28 14:55:00,295.58,296.53,295.5,296.18,615249.0,295.58,296.53,295.5,296.18,615249.0
2022-04-28 15:00:00,296.17,296.22,294.07,294.65,718284.0,296.17,296.22,294.07,294.65,718284.0
2022-04-28 15:05:00,294.61,296.18,294.6,295.97,569517.0,294.61,296.18,294.6,295.97,569517.0
2022-04-28 15:10:00,296.08,296.33,295.17,295.95,464358.0,296.08,296.33,295.17,295.95,464358.0
2022-04-28 15:15:00,295.9,296.55,295.62,296.43,566730.0,295.9,296.55,295.62,296.43,566730.0
2022-04-28 15:20:00,296.47,296.78,295.82,296.38,597966.0,296.47,296.78,295.82,296.38,597966.0
2022-04-28 15:25:00,296.48,296.61,293.85,293.92,605913.0,296.48,296.61,293.85,293.92,605913.0
2022-04-28 15:30:00,293.98,295.0,293.73,294.85,582507.0,293.98,295.0,293.73,294.85,582507.0
2022-04-28 15:35:00,294.89,295.27,294.15,294.85,897315.0,294.89,295.27,294.15,294.85,897315.0
2022-04-28 15:40:00,294.73,294.99,293.34,293.58,642789.0,294.73,294.99,293.34,293.58,642789.0
2022-04-28 15:45:00,293.5,293.99,292.81,293.4,895194.0,293.5,293.99,292.81,293.4,895194.0
2022-04-28 15:50:00,293.49,293.67,292.42,292.42,960777.0,293.49,293.67,292.42,292.42,960777.0
2022-04-28 15:55:00,292.45,292.66,291.17,292.5,1565880.0,292.45,292.66,291.17,292.5,1565880.0
2022-04-29 09:30:00,300.75,304.77,296.7,304.28,2607819.0,300.75,304.77,296.7,304.28,2607819.0
2022-04-29 09:35:00,304.26,306.14,299.74,300.17,1799274.0,304.26,306.14,299.74,300.17,1799274.0
2022-04-29 09:40:00,300.02,302.48,299.18,302.0,1269711.0,300.02,302.48,299.18,302.0,1269711.0
2022-04-29 09:45:00,301.97,303.48,299.83,302.77,1046886.0,301.97,303.48,299.83,302.77,1046886.0
2022-04-29 09:50:00,302.86,306.3,302.76,306.29,1281480.0,302.86,306.3,302.76,306.29,1281480.0
2022-04-29 09:55:00,306.3,311.12,306.24,310.97,2133693.0,306.3,311.12,306.24,310.97,2133693.0
2022-04-29 10:00:00,310.91,311.47,307.83,308.83,1682544.0,310.91,311.47,307.83,308.83,1682544.0
2022-04-29 10:05:00,308.8,308.94,306.19,308.33,976977.0,308.8,308.94,306.19,308.33,976977.0
2022-04-29 10:10:00,308.45,310.19,308.0,309.56,1041354.0,308.45,310.19,308.0,309.56,1041354.0
2022-04-29 10:15:00,309.54,310.79,304.48,305.59,1422177.0,309.54,310.79,304.48,305.59,1422177.0
2022-04-29 10:20:00,305.71,307.79,305.2,306.9,786234.0,305.71,307.79,305.2,306.9,786234.0
2022-04-29 10:25:00,306.96,307.53,305.04,305.74,695379.0,306.96,307.53,305.04,305.74,695379.0
2022-04-29 10:30:00,305.67,307.96,305.11,306.35,698427.0,305.67,307.96,305.11,306.35,698427.0
2022-04-29 10:35:00,306.42,306.69,303.9,304.87,645192.0,306.42,306.69,303.9,304.87,645192.0
2022-04-29 10:40:00,304.9,305.41,302.82,303.21,674604.0,304.9,305.41,302.82,303.21,674604.0
2022-04-29 10:45:00,303.19,303.55,301.09,301.77,777291.0,303.19,303.55,301.09,301.77,777291.0
2022-04-29 10:50:00,301.89,302.29,300.34,301.36,653709.0,301.89,302.29,300.34,301.36,653709.0
2022-04-29 10:55:00,301.38,303.0,301.04,302.83,793950.0,301.38,303.0,301.04,302.83,793950.0
2022-04-29 11:00:00,302.8,303.24,301.64,303.1,507453.0,302.8,303.24,301.64,303.1,507453.0
2022-04-29 11:05:00,303.1,304.55,302.11,302.45,574863.0,303.1,304.55,302.11,302.45,574863.0
2022-04-29 11:10:00,302.51,302.63,301.0,302.07,381447.0,302.51,302.63,301.0,302.07,381447.0
2022-04-29 11:15:00,301.94,302.81,301.5,302.05,304362.0,301.94,302.81,301.5,302.05,304362.0
2022-04-29 11:20:00,302.1,303.29,301.22,302.58,373212.0,302.1,303.29,301.22,302.58,373212.0
2022-04-29 11:25:00,302.71,302.71,301.4,302.17,259017.0,302.71,302.71,301.4,302.17,259017.0
2022-04-29 11:30:00,301.92,304.39,301.77,303.41,465498.0,301.92,304.39,301.77,303.41,465498.0
2022-04-29 11:35:00,303.28,303.71,302.8,303.37,265692.0,303.28,303.71,302.8,303.37,265692.0
2022-04-29 11:40:00,303.21,305.14,303.14,304.86,424911.0,303.21,305.14,303.14,304.86,424911.0
2022-04-29 11:45:00,304.92,306.33,304.72,304.97,462654.0,304.92,306.33,304.72,304.97,462654.0
2022-04-29 11:50:00,305.06,305.79,304.17,305.33,328701.0,305.06,305.79,304.17,305.33,328701.0
2022-04-29 11:55:00,305.27,305.5,303.4,303.72,365631.0,305.27,305.5,303.4,303.72,365631.0
2022-04-29 12:00:00,303.76,303.81,300.91,301.34,498765.0,303.76,303.81,300.91,301.34,498765.0
2022-04-29 12:05:00,301.27,302.05,301.0,301.3,361428.0,301.27,302.05,301.0,301.3,361428.0
2022-04-29 12:10:00,301.24,302.7,301.22,302.27,366882.0,301.24,302.7,301.22,302.27,366882.0
2022-04-29 12:15:00,302.22,302.34,300.5,301.39,323295.0,302.22,302.34,300.5,301.39,323295.0
2022-04-29 12:20:00,301.4,302.37,301.02,301.88,263223.0,301.4,302.37,301.02,301.88,263223.0
2022-04-29 12:25:00,301.87,302.21,301.18,301.9,267714.0,301.87,302.21,301.18,301.9,267714.0
2022-04-29 12:30:00,301.89,301.89,300.65,301.25,294354.0,301.89,301.89,300.65,301.25,294354.0
2022-04-29 12:35:00,301.28,301.46,300.47,300.53,215079.0,301.28,301.46,300.47,300.53,215079.0
2022-04-29 12:40:00,300.47,301.0,297.77,297.77,713820.0,300.47,301.0,297.77,297.77,713820.0
2022-04-29 12:45:00,297.8,299.42,297.74,299.25,403329.0,297.8,299.42,297.74,299.25,403329.0
2022-04-29 12:50:00,299.25,299.38,298.53,298.77,356280.0,299.25,299.38,298.53,298.77,356280.0
2022-04-29 12:55:00,298.72,299.33,298.38,298.66,208884.0,298.72,299.33,298.38,298.66,208884.0
2022-04-29 13:00:00,298.65,301.13,298.53,300.52,497388.0,298.65,301.13,298.53,300.52,497388.0
2022-04-29 13:05:00,300.45,300.58,299.81,299.9,216231.0,300.45,300.58,299.81,299.9,216231.0
2022-04-29 13:10:00,299.87,300.46,299.41,300.46,222462.0,299.87,300.46,299.41,300.46,222462.0
2022-04-29 13:15:00,300.37,300.72,299.78,299.93,195780.0,300.37,300.72,299.78,299.93,195780.0
2022-04-29 13:20:00,299.85,300.76,299.5,300.59,256830.0,299.85,300.76,299.5,300.59,256830.0
2022-04-29 13:25:00,300.68,301.32,300.01,300.44,292155.0,300.68,301.32,300.01,300.44,292155.0
2022-04-29 13:30:00,300.35,301.31,300.35,300.92,233049.0,300.35,301.31,300.35,300.92,233049.0
2022-04-29 13:35:00,301.06,301.93,300.55,300.57,287352.0,301.06,301.93,300.55,300.57,287352.0
2022-04-29 13:40:00,300.53,300.77,299.75,300.11,291237.0,300.53,300.77,299.75,300.11,291237.0
2022-04-29 13:45:00,300.07,300.2,299.0,299.0,251100.0,300.07,300.2,299.0,299.0,251100.0
2022-04-29 13:50:00,298.93,299.47,298.38,298.48,236655.0,298.93,299.47,298.38,298.48,236655.0
2022-04-29 13:55:00,298.41,298.5,297.28,297.29,321693.0,298.41,298.5,297.28,297.29,321693.0
2022-04-29 14:00:00,297.29,297.6,296.43,297.28,428802.0,297.29,297.6,296.43,297.28,428802.0
2022-04-29 14:05:00,297.27,297.49,296.29,296.29,286152.0,297.27,297.49,296.29,296.29,286152.0
2022-04-29 14:10:00,296.38,296.44,295.37,296.19,354822.0,296.38,296.44,295.37,296.19,354822.0
2022-04-29 14:15:00,296.2,297.57,295.91,296.4,346605.0,296.2,297.57,295.91,296.4,346605.0
2022-04-29 14:20:00,296.35,296.37,294.0,294.76,389787.0,296.35,296.37,294.0,294.76,389787.0
2022-04-29 14:25:00,294.8,295.65,294.73,294.83,335478.0,294.8,295.65,294.73,294.83,335478.0
2022-04-29 14:30:00,294.78,295.63,294.48,294.98,251439.0,294.78,295.63,294.48,294.98,251439.0
2022-04-29 14:35:00,295.04,295.39,293.68,293.69,286434.0,295.04,295.39,293.68,293.69,286434.0
2022-04-29 14:40:00,293.7,294.34,293.51,294.27,268902.0,293.7,294.34,293.51,294.27,268902.0
2022-04-29 14:45:00,294.28,294.32,292.88,293.04,359808.0,294.28,294.32,292.88,293.04,359808.0
2022-04-29 14:50:00,293.06,293.63,292.58,293.13,410214.0,293.06,293.63,292.58,293.13,410214.0
2022-04-29 14:55:00,293.1,294.85,292.9,294.58,398742.0,293.1,294.85,292.9,294.58,398742.0
2022-04-29 15:00:00,294.53,294.95,293.64,294.7,356082.0,294.53,294.95,293.64,294.7,356082.0
2022-04-29 15:05:00,294.68,294.74,293.42,293.49,362133.0,294.68,294.74,293.42,293.49,362133.0
2022-04-29 15:10:00,293.42,294.09,293.17,293.39,355347.0,293.42,294.09,293.17,293.39,355347.0
2022-04-29 15:15:00,293.43,295.63,293.21,295.33,557385.0,293.43,295.63,293.21,295.33,557385.0
2022-04-29 15:20:00,295.33,295.6,294.41,294.98,368184.0,295.33,295.6,294.41,294.98,368184.0
2022-04-29 15:25:00,294.98,295.58,293.95,294.02,313299.0,294.98,295.58,293.95,294.02,313299.0
2022-04-29 15:30:00,293.93,294.98,293.76,294.28,397824.0,293.93,294.98,293.76,294.28,397824.0
2022-04-29 15:35:00,294.23,295.05,293.93,294.26,360036.0,294.23,295.05,293.93,294.26,360036.0
2022-04-29 15:40:00,294.27,294.77,293.21,293.46,452676.0,294.27,294.77,293.21,293.46,452676.0
2022-04-29 15:45:00,293.38,293.59,291.81,291.93,551658.0,293.38,293.59,291.81,291.93,551658.0
2022-04-29 15:50:00,291.87,292.0,290.0,290.67,820737.0,291.87,292.0,290.0,290.67,820737.0
2022-04-29 15:55:00,290.55,291.4,290.0,290.06,1488996.0,290.55,291.4,290.0,290.06,1488996.0
2022-05-02 09:30:00,286.92,290.25,285.09,285.57,1696152.0,286.92,290.25,285.09,285.57,1696152.0
2022-05-02 09:35:00,285.8,286.26,282.68,285.45,1239570.0,285.8,286.26,282.68,285.45,1239570.0
2022-05-02 09:40:00,285.38,294.43,284.73,293.69,1574190.0,285.38,294.43,284.73,293.69,1574190.0
2022-05-02 09:45:00,293.66,293.66,287.67,288.4,1197435.0,293.66,293.66,287.67,288.4,1197435.0
2022-05-02 09:50:00,288.33,292.33,287.89,292.12,782826.0,288.33,292.33,287.89,292.12,782826.0
2022-05-02 09:55:00,292.01,294.5,291.41,292.3,1048407.0,292.01,294.5,291.41,292.3,1048407.0
2022-05-02 10:00:00,292.03,293.67,290.83,292.67,664884.0,292.03,293.67,290.83,292.67,664884.0
2022-05-02 10:05:00,292.61,292.61,289.4,290.84,710730.0,292.61,292.61,289.4,290.84,710730.0
2022-05-02 10:10:00,290.42,292.14,289.45,290.2,495870.0,290.42,292.14,289.45,290.2,495870.0
2022-05-02 10:15:00,290.31,292.02,288.59,291.54,691707.0,290.31,292.02,288.59,291.54,691707.0
2022-05-02 10:20:00,291.54,292.82,291.0,292.53,530946.0,291.54,292.82,291.0,292.53,530946.0
2022-05-02 10:25:00,292.57,296.15,292.07,295.53,980793.0,292.57,296.15,292.07,295.53,980793.0
2022-05-02 10:30:00,295.58,298.33,295.47,297.65,926007.0,295.58,298.33,295.47,297.65,926007.0
2022-05-02 10:35:00,297.67,298.33,296.05,297.01,602244.0,297.67,298.33,296.05,297.01,602244.0
2022-05-02 10:40:00,297.08,297.91,294.78,295.01,510618.0,297.08,297.91,294.78,295.01,510618.0
2022-05-02 10:45:00,295.03,295.47,293.0,293.5,491310.0,295.03,295.47,293.0,293.5,491310.0
2022-05-02 10:50:00,293.48,293.73,291.38,292.52,560109.0,293.48,293.73,291.38,292.52,560109.0
2022-05-02 10:55:00,292.42,293.27,290.97,292.07,446055.0,292.42,293.27,290.97,292.07,446055.0
2022-05-02 11:00:00,292.07,292.44,290.65,290.92,318195.0,292.07,292.44,290.65,290.92,318195.0
2022-05-02 11:05:00,290.81,292.65,290.74,291.66,420057.0,290.81,292.65,290.74,291.66,420057.0
2022-05-02 11:10:00,291.79,293.91,290.85,293.7,481890.0,291.79,293.91,290.85,293.7,481890.0
2022-05-02 11:15:00,293.62,293.81,290.09,290.99,428454.0,293.62,293.81,290.09,290.99,428454.0
2022-05-02 11:20:00,290.94,291.59,290.47,291.56,352386.0,290.94,291.59,290.47,291.56,352386.0
2022-05-02 11:25:00,291.48,292.85,290.85,292.2,351336.0,291.48,292.85,290.85,292.2,351336.0
2022-05-02 11:30:00,292.33,293.26,291.06,292.57,350493.0,292.33,293.26,291.06,292.57,350493.0
2022-05-02 11:35:00,292.66,293.3,290.93,291.08,328902.0,292.66,293.3,290.93,291.08,328902.0
2022-05-02 11:40:00,290.89,291.89,289.83,290.83,429948.0,290.89,291.89,289.83,290.83,429948.0
2022-05-02 11:45:00,290.83,291.7,290.35,290.67,224382.0,290.83,291.7,290.35,290.67,224382.0
2022-05-02 11:50:00,290.66,292.51,290.5,292.32,347277.0,290.66,292.51,290.5,292.32,347277.0
2022-05-02 11:55:00,292.31,292.97,291.59,292.51,276390.0,292.31,292.97,291.59,292.51,276390.0
2022-05-02 12:00:00,292.55,293.67,290.33,291.15,552543.0,292.55,293.67,290.33,291.15,552543.0
2022-05-02 12:05:00,291.06,292.0,290.44,291.15,296523.0,291.06,292.0,290.44,291.15,296523.0
2022-05-02 12:10:00,291.07,291.73,290.42,291.64,273834.0,291.07,291.73,290.42,291.64,273834.0
2022-05-02 12:15:00,291.42,292.56,290.85,292.36,236898.0,291.42,292.56,290.85,292.36,236898.0
2022-05-02 12:20:00,292.31,293.11,291.47,291.81,317154.0,292.31,293.11,291.47,291.81,317154.0
2022-05-02 12:25:00,291.67,292.26,291.18,291.87,145854.0,291.67,292.26,291.18,291.87,145854.0
2022-05-02 12:30:00,291.9,292.5,291.1,292.39,235878.0,291.9,292.5,291.1,292.39,235878.0
2022-05-02 12:35:00,292.47,293.0,291.05,291.05,272952.0,292.47,293.0,291.05,291.05,272952.0
2022-05-02 12:40:00,291.11,291.86,290.76,291.38,214317.0,291.11,291.86,290.76,291.38,214317.0
2022-05-02 12:45:00,291.36,291.6,290.7,291.05,127182.0,291.36,291.6,290.7,291.05,127182.0
2022-05-02 12:50:00,290.85,291.14,289.84,290.0,350592.0,290.85,291.14,289.84,290.0,350592.0
2022-05-02 12:55:00,290.02,290.06,288.18,288.53,334404.0,290.02,290.06,288.18,288.53,334404.0
2022-05-02 13:00:00,288.61,288.94,286.74,287.42,365691.0,288.61,288.94,286.74,287.42,365691.0
2022-05-02 13:05:00,287.46,288.67,286.7,287.96,350961.0,287.46,288.67,286.7,287.96,350961.0
2022-05-02 13:10:00,287.81,288.67,287.57,288.44,241248.0,287.81,288.67,287.57,288.44,241248.0
2022-05-02 13:15:00,288.33,288.33,287.25,287.79,161862.0,288.33,288.33,287.25,287.79,161862.0
2022-05-02 13:20:00,287.77,287.78,286.68,286.9,231558.0,287.77,287.78,286.68,286.9,231558.0
2022-05-02 13:25:00,287.07,288.15,286.85,287.52,219801.0,287.07,288.15,286.85,287.52,219801.0
2022-05-02 13:30:00,287.44,288.84,287.0,287.51,202038.0,287.44,288.84,287.0,287.51,202038.0
2022-05-02 13:35:00,287.47,287.87,286.44,286.9,287424.0,287.47,287.87,286.44,286.9,287424.0
2022-05-02 13:40:00,286.86,287.42,286.45,286.63,253026.0,286.86,287.42,286.45,286.63,253026.0
2022-05-02 13:45:00,286.63,287.15,286.17,286.67,319920.0,286.63,287.15,286.17,286.67,319920.0
2022-05-02 13:50:00,286.71,287.03,286.46,286.7,188715.0,286.71,287.03,286.46,286.7,188715.0
2022-05-02 13:55:00,286.84,289.3,286.8,289.17,472863.0,286.84,289.3,286.8,289.17,472863.0
2022-05-02 14:00:00,289.08,290.18,288.15,290.1,402849.0,289.08,290.18,288.15,290.1,402849.0
2022-05-02 14:05:00,290.18,290.48,288.33,288.44,293910.0,290.18,290.48,288.33,288.44,293910.0
2022-05-02 14:10:00,288.5,288.79,287.13,287.18,226728.0,288.5,288.79,287.13,287.18,226728.0
2022-05-02 14:15:00,287.22,287.59,286.75,286.89,184017.0,287.22,287.59,286.75,286.89,184017.0
2022-05-02 14:20:00,286.93,291.67,286.53,288.57,901818.0,286.93,291.67,286.53,288.57,901818.0
2022-05-02 14:25:00,288.58,289.0,287.83,288.62,272454.0,288.58,289.0,287.83,288.62,272454.0
2022-05-02 14:30:00,288.55,290.0,287.27,289.47,404331.0,288.55,290.0,287.27,289.47,404331.0
2022-05-02 14:35:00,289.34,289.48,288.14,288.4,167625.0,289.34,289.48,288.14,288.4,167625.0
2022-05-02 14:40:00,288.61,289.09,287.15,288.58,421485.0,288.61,289.09,287.15,288.58,421485.0
2022-05-02 14:45:00,288.66,291.0,288.57,290.84,437799.0,288.66,291.0,288.57,290.84,437799.0
2022-05-02 14:50:00,290.77,291.86,289.84,291.07,412296.0,290.77,291.86,289.84,291.07,412296.0
2022-05-02 14:55:00,290.9,291.58,289.98,290.33,301131.0,290.9,291.58,289.98,290.33,301131.0
2022-05-02 15:00:00,290.57,292.18,290.27,291.65,364245.0,290.57,292.18,290.27,291.65,364245.0
2022-05-02 15:05:00,291.67,293.48,291.24,293.21,510555.0,291.67,293.48,291.24,293.21,510555.0
2022-05-02 15:10:00,293.18,295.48,293.18,294.86,635559.0,293.18,295.48,293.18,294.86,635559.0
2022-05-02 15:15:00,294.88,295.54,293.69,295.07,521277.0,294.88,295.54,293.69,295.07,521277.0
2022-05-02 15:20:00,295.01,297.41,295.01,297.32,650970.0,295.01,297.41,295.01,297.32,650970.0
2022-05-02 15:25:00,297.25,297.41,295.67,296.3,504981.0,297.25,297.41,295.67,296.3,504981.0
2022-05-02 15:30:00,296.28,298.24,296.22,297.78,604155.0,296.28,298.24,296.22,297.78,604155.0
2022-05-02 15:35:00,297.74,298.16,296.07,296.58,540345.0,297.74,298.16,296.07,296.58,540345.0
2022-05-02 15:40:00,296.76,298.5,296.34,296.92,642681.0,296.76,298.5,296.34,296.92,642681.0
2022-05-02 15:45:00,296.89,299.9,296.54,299.75,869523.0,296.89,299.9,296.54,299.75,869523.0
2022-05-02 15:50:00,299.9,302.12,299.72,300.74,1116762.0,299.9,302.12,299.72,300.74,1116762.0
2022-05-02 15:55:00,300.72,301.37,300.36,300.98,1250418.0,300.72,301.37,300.36,300.98,1250418.0
2022-05-03 09:30:00,300.89,302.0,297.19,297.5,1384638.0,300.89,302.0,297.19,297.5,1384638.0
2022-05-03 09:35:00,297.35,300.17,296.2,298.16,1111257.0,297.35,300.17,296.2,298.16,1111257.0
2022-05-03 09:40:00,298.09,299.61,297.08,298.09,844857.0,298.09,299.61,297.08,298.09,844857.0
2022-05-03 09:45:00,297.87,300.83,297.38,300.0,1107516.0,297.87,300.83,297.38,300.0,1107516.0
2022-05-03 09:50:00,299.95,304.67,299.5,303.78,1684779.0,299.95,304.67,299.5,303.78,1684779.0
2022-05-03 09:55:00,303.98,307.1,302.71,307.02,1393623.0,303.98,307.1,302.71,307.02,1393623.0
2022-05-03 10:00:00,307.17,308.03,306.12,306.5,1127952.0,307.17,308.03,306.12,306.5,1127952.0
2022-05-03 10:05:00,306.5,307.21,303.81,304.43,863490.0,306.5,307.21,303.81,304.43,863490.0
2022-05-03 10:10:00,304.31,305.55,303.0,305.32,804969.0,304.31,305.55,303.0,305.32,804969.0
2022-05-03 10:15:00,305.28,305.38,302.42,303.51,728061.0,305.28,305.38,302.42,303.51,728061.0
2022-05-03 10:20:00,303.5,303.53,301.25,301.63,469128.0,303.5,303.53,301.25,301.63,469128.0
2022-05-03 10:25:00,301.73,304.42,301.27,304.07,706128.0,301.73,304.42,301.27,304.07,706128.0
2022-05-03 10:30:00,304.15,305.67,302.55,305.17,766908.0,304.15,305.67,302.55,305.17,766908.0
2022-05-03 10:35:00,305.53,305.58,302.58,302.77,432978.0,305.53,305.58,302.58,302.77,432978.0
2022-05-03 10:40:00,302.75,302.97,300.41,300.46,492597.0,302.75,302.97,300.41,300.46,492597.0
2022-05-03 10:45:00,300.63,301.91,300.39,301.81,532758.0,300.63,301.91,300.39,301.81,532758.0
2022-05-03 10:50:00,301.5,302.63,301.14,302.08,374742.0,301.5,302.63,301.14,302.08,374742.0
2022-05-03 10:55:00,302.18,303.54,301.38,302.54,436641.0,302.18,303.54,301.38,302.54,436641.0
2022-05-03 11:00:00,302.73,304.16,301.72,304.16,426282.0,302.73,304.16,301.72,304.16,426282.0
2022-05-03 11:05:00,304.18,305.4,303.33,305.04,542280.0,304.18,305.4,303.33,305.04,542280.0
2022-05-03 11:10:00,305.05,305.11,303.74,304.81,370515.0,305.05,305.11,303.74,304.81,370515.0
2022-05-03 11:15:00,304.93,305.5,303.76,304.81,365211.0,304.93,305.5,303.76,304.81,365211.0
2022-05-03 11:20:00,304.7,305.83,304.7,305.74,436125.0,304.7,305.83,304.7,305.74,436125.0
2022-05-03 11:25:00,305.67,305.75,304.0,304.3,304605.0,305.67,305.75,304.0,304.3,304605.0
2022-05-03 11:30:00,304.5,304.93,303.69,304.36,305553.0,304.5,304.93,303.69,304.36,305553.0
2022-05-03 11:35:00,304.38,304.51,302.7,302.87,343515.0,304.38,304.51,302.7,302.87,343515.0
2022-05-03 11:40:00,302.95,304.33,302.87,303.86,308355.0,302.95,304.33,302.87,303.86,308355.0
2022-05-03 11:45:00,303.87,304.69,303.37,304.29,250815.0,303.87,304.69,303.37,304.29,250815.0
2022-05-03 11:50:00,304.33,304.79,303.52,304.05,296118.0,304.33,304.79,303.52,304.05,296118.0
2022-05-03 11:55:00,303.95,305.13,303.0,304.52,407076.0,303.95,305.13,303.0,304.52,407076.0
2022-05-03 12:00:00,304.69,306.16,304.35,305.28,524508.0,304.69,306.16,304.35,305.28,524508.0
2022-05-03 12:05:00,305.11,305.28,302.75,303.23,443556.0,305.11,305.28,302.75,303.23,443556.0
2022-05-03 12:10:00,303.2,303.6,302.9,303.32,242823.0,303.2,303.6,302.9,303.32,242823.0
2022-05-03 12:15:00,303.34,303.8,303.03,303.39,198327.0,303.34,303.8,303.03,303.39,198327.0
2022-05-03 12:20:00,303.31,303.75,303.07,303.32,158142.0,303.31,303.75,303.07,303.32,158142.0
2022-05-03 12:25:00,303.36,303.37,301.0,302.41,348855.0,303.36,303.37,301.0,302.41,348855.0
2022-05-03 12:30:00,302.36,302.5,301.05,301.7,309423.0,302.36,302.5,301.05,301.7,309423.0
2022-05-03 12:35:00,301.76,302.08,301.02,301.57,266610.0,301.76,302.08,301.02,301.57,266610.0
2022-05-03 12:40:00,301.37,302.67,301.3,301.95,222507.0,301.37,302.67,301.3,301.95,222507.0
2022-05-03 12:45:00,301.97,302.83,301.33,301.95,253113.0,301.97,302.83,301.33,301.95,253113.0
2022-05-03 12:50:00,301.79,302.55,301.63,301.68,176982.0,301.79,302.55,301.63,301.68,176982.0
2022-05-03 12:55:00,301.82,302.72,301.17,302.33,187713.0,301.82,302.72,301.17,302.33,187713.0
2022-05-03 13:00:00,302.47,303.73,302.34,302.99,287232.0,302.47,303.73,302.34,302.99,287232.0
2022-05-03 13:05:00,302.84,303.61,302.28,303.38,213255.0,302.84,303.61,302.28,303.38,213255.0
2022-05-03 13:10:00,303.27,304.27,302.85,304.13,281709.0,303.27,304.27,302.85,304.13,281709.0
2022-05-03 13:15:00,304.26,304.78,304.03,304.38,282321.0,304.26,304.78,304.03,304.38,282321.0
2022-05-03 13:20:00,304.48,305.27,303.72,304.57,335967.0,304.48,305.27,303.72,304.57,335967.0
2022-05-03 13:25:00,304.23,305.0,303.93,304.6,217557.0,304.23,305.0,303.93,304.6,217557.0
2022-05-03 13:30:00,304.67,305.17,304.28,304.57,199851.0,304.67,305.17,304.28,304.57,199851.0
2022-05-03 13:35:00,304.49,305.25,304.42,305.18,209727.0,304.49,305.25,304.42,305.18,209727.0
2022-05-03 13:40:00,305.16,306.53,304.58,306.41,445461.0,305.16,306.53,304.58,306.41,445461.0
2022-05-03 13:45:00,306.48,306.88,306.01,306.41,384105.0,306.48,306.88,306.01,306.41,384105.0
2022-05-03 13:50:00,306.33,306.39,305.09,305.64,287829.0,306.33,306.39,305.09,305.64,287829.0
2022-05-03 13:55:00,305.5,305.77,305.0,305.35,215397.0,305.5,305.77,305.0,305.35,215397.0
2022-05-03 14:00:00,305.27,305.52,303.93,304.27,266469.0,305.27,305.52,303.93,304.27,266469.0
2022-05-03 14:05:00,304.06,304.06,302.68,303.01,364353.0,304.06,304.06,302.68,303.01,364353.0
2022-05-03 14:10:00,302.91,303.24,301.74,301.98,301077.0,302.91,303.24,301.74,301.98,301077.0
2022-05-03 14:15:00,301.87,302.2,301.26,301.37,281817.0,301.87,302.2,301.26,301.37,281817.0
2022-05-03 14:20:00,301.45,302.17,301.17,301.64,245442.0,301.45,302.17,301.17,301.64,245442.0
2022-05-03 14:25:00,301.83,302.11,301.27,301.53,292983.0,301.83,302.11,301.27,301.53,292983.0
2022-05-03 14:30:00,301.52,302.98,301.5,302.98,389010.0,301.52,302.98,301.5,302.98,389010.0
2022-05-03 14:35:00,302.87,303.53,301.53,301.89,457467.0,302.87,303.53,301.53,301.89,457467.0
2022-05-03 14:40:00,301.95,302.33,300.02,301.82,587997.0,301.95,302.33,300.02,301.82,587997.0
2022-05-03 14:45:00,301.85,302.24,300.45,301.84,330057.0,301.85,302.24,300.45,301.84,330057.0
2022-05-03 14:50:00,301.67,302.95,301.46,302.1,358152.0,301.67,302.95,301.46,302.1,358152.0
2022-05-03 14:55:00,302.02,303.29,301.72,303.01,271107.0,302.02,303.29,301.72,303.01,271107.0
2022-05-03 15:00:00,303.14,303.29,301.9,302.2,280407.0,303.14,303.29,301.9,302.2,280407.0
2022-05-03 15:05:00,302.0,303.64,301.99,302.75,310680.0,302.0,303.64,301.99,302.75,310680.0
2022-05-03 15:10:00,302.65,303.47,302.38,303.0,251550.0,302.65,303.47,302.38,303.0,251550.0
2022-05-03 15:15:00,303.12,303.3,302.0,302.12,201150.0,303.12,303.3,302.0,302.12,201150.0
2022-05-03 15:20:00,302.17,303.7,301.33,302.19,437457.0,302.17,303.7,301.33,302.19,437457.0
2022-05-03 15:25:00,302.2,302.32,301.44,302.04,242445.0,302.2,302.32,301.44,302.04,242445.0
2022-05-03 15:30:00,302.01,302.91,301.76,302.67,258816.0,302.01,302.91,301.76,302.67,258816.0
2022-05-03 15:35:00,302.58,302.92,300.91,301.4,252315.0,302.58,302.92,300.91,301.4,252315.0
2022-05-03 15:40:00,301.37,301.47,300.17,300.8,309207.0,301.37,301.47,300.17,300.8,309207.0
2022-05-03 15:45:00,300.83,301.9,300.26,301.08,365529.0,300.83,301.9,300.26,301.08,365529.0
2022-05-03 15:50:00,301.17,303.1,300.42,302.63,654906.0,301.17,303.1,300.42,302.63,654906.0
2022-05-03 15:55:00,302.74,303.33,302.26,303.1,930189.0,302.74,303.33,302.26,303.1,930189.0
2022-05-04 09:30:00,301.31,303.52,300.93,301.81,940641.0,301.31,303.52,300.93,301.81,940641.0
2022-05-04 09:35:00,301.67,305.35,301.58,303.91,987105.0,301.67,305.35,301.58,303.91,987105.0
2022-05-04 09:40:00,303.84,304.47,301.97,303.0,619437.0,303.84,304.47,301.97,303.0,619437.0
2022-05-04 09:45:00,302.86,303.33,301.64,303.09,489054.0,302.86,303.33,301.64,303.09,489054.0
2022-05-04 09:50:00,303.08,303.16,301.17,301.17,440475.0,303.08,303.16,301.17,301.17,440475.0
2022-05-04 09:55:00,301.04,301.58,299.75,299.99,604575.0,301.04,301.58,299.75,299.99,604575.0
2022-05-04 10:00:00,299.83,300.14,298.28,299.32,678102.0,299.83,300.14,298.28,299.32,678102.0
2022-05-04 10:05:00,299.39,299.41,298.26,298.58,394764.0,299.39,299.41,298.26,298.58,394764.0
2022-05-04 10:10:00,298.69,300.16,298.09,298.16,639876.0,298.69,300.16,298.09,298.16,639876.0
2022-05-04 10:15:00,298.17,298.27,296.22,296.22,676440.0,298.17,298.27,296.22,296.22,676440.0
2022-05-04 10:20:00,296.28,297.93,296.0,297.4,563472.0,296.28,297.93,296.0,297.4,563472.0
2022-05-04 10:25:00,297.37,298.12,296.89,297.67,312870.0,297.37,298.12,296.89,297.67,312870.0
2022-05-04 10:30:00,297.67,298.0,296.2,296.75,402123.0,297.67,298.0,296.2,296.75,402123.0
2022-05-04 10:35:00,296.77,297.61,296.09,296.45,289002.0,296.77,297.61,296.09,296.45,289002.0
2022-05-04 10:40:00,296.45,297.64,295.58,297.41,479781.0,296.45,297.64,295.58,297.41,479781.0
2022-05-04 10:45:00,297.4,298.25,297.03,297.49,348327.0,297.4,298.25,297.03,297.49,348327.0
2022-05-04 10:50:00,297.39,297.46,296.18,296.5,460545.0,297.39,297.46,296.18,296.5,460545.0
2022-05-04 10:55:00,296.52,296.77,295.09,295.59,543432.0,296.52,296.77,295.09,295.59,543432.0
2022-05-04 11:00:00,295.6,296.14,295.25,295.67,219096.0,295.6,296.14,295.25,295.67,219096.0
2022-05-04 11:05:00,295.5,296.52,295.28,296.48,239358.0,295.5,296.52,295.28,296.48,239358.0
2022-05-04 11:10:00,296.39,296.63,295.46,295.83,259473.0,296.39,296.63,295.46,295.83,259473.0
2022-05-04 11:15:00,295.83,297.1,295.66,296.77,278655.0,295.83,297.1,295.66,296.77,278655.0
2022-05-04 11:20:00,296.83,297.76,296.67,297.31,354939.0,296.83,297.76,296.67,297.31,354939.0
2022-05-04 11:25:00,297.29,297.89,296.63,296.97,309174.0,297.29,297.89,296.63,296.97,309174.0
2022-05-04 11:30:00,296.86,297.18,296.17,297.18,298809.0,296.86,297.18,296.17,297.18,298809.0
2022-05-04 11:35:00,297.33,298.15,296.78,297.91,323595.0,297.33,298.15,296.78,297.91,323595.0
2022-05-04 11:40:00,297.9,298.74,297.85,297.91,369474.0,297.9,298.74,297.85,297.91,369474.0
2022-05-04 11:45:00,297.87,299.54,297.87,299.52,466581.0,297.87,299.54,297.87,299.52,466581.0
2022-05-04 11:50:00,299.33,299.76,298.84,299.76,287583.0,299.33,299.76,298.84,299.76,287583.0
2022-05-04 11:55:00,299.81,299.84,298.49,298.89,249837.0,299.81,299.84,298.49,298.89,249837.0
2022-05-04 12:00:00,299.04,299.1,298.09,298.17,213399.0,299.04,299.1,298.09,298.17,213399.0
2022-05-04 12:05:00,298.14,299.39,297.95,299.22,188073.0,298.14,299.39,297.95,299.22,188073.0
2022-05-04 12:10:00,299.25,299.29,298.6,299.08,141300.0,299.25,299.29,298.6,299.08,141300.0
2022-05-04 12:15:00,299.1,299.8,298.22,299.46,212355.0,299.1,299.8,298.22,299.46,212355.0
2022-05-04 12:20:00,299.51,302.16,299.45,301.49,685923.0,299.51,302.16,299.45,301.49,685923.0
2022-05-04 12:25:00,301.61,302.43,301.17,302.18,472824.0,301.61,302.43,301.17,302.18,472824.0
2022-05-04 12:30:00,302.1,303.0,302.07,302.19,405741.0,302.1,303.0,302.07,302.19,405741.0
2022-05-04 12:35:00,302.17,304.6,302.17,304.54,568542.0,302.17,304.6,302.17,304.54,568542.0
2022-05-04 12:40:00,304.54,304.89,303.18,303.74,423684.0,304.54,304.89,303.18,303.74,423684.0
2022-05-04 12:45:00,303.7,303.92,302.71,303.01,375957.0,303.7,303.92,302.71,303.01,375957.0
2022-05-04 12:50:00,303.09,304.17,302.42,304.11,338409.0,303.09,304.17,302.42,304.11,338409.0
2022-05-04 12:55:00,304.21,304.95,303.32,304.78,495318.0,304.21,304.95,303.32,304.78,495318.0
2022-05-04 13:00:00,304.8,306.87,304.4,306.27,880845.0,304.8,306.87,304.4,306.27,880845.0
2022-05-04 13:05:00,306.35,306.44,305.0,305.4,436032.0,306.35,306.44,305.0,305.4,436032.0
2022-05-04 13:10:00,305.27,305.31,304.19,304.6,349359.0,305.27,305.31,304.19,304.6,349359.0
2022-05-04 13:15:00,304.66,304.99,303.58,304.0,232506.0,304.66,304.99,303.58,304.0,232506.0
2022-05-04 13:20:00,304.12,304.9,303.54,304.33,303744.0,304.12,304.9,303.54,304.33,303744.0
2022-05-04 13:25:00,304.33,304.6,303.88,304.23,136626.0,304.33,304.6,303.88,304.23,136626.0
2022-05-04 13:30:00,304.34,305.68,304.14,305.54,371097.0,304.34,305.68,304.14,305.54,371097.0
2022-05-04 13:35:00,305.54,306.03,304.33,304.5,292458.0,305.54,306.03,304.33,304.5,292458.0
2022-05-04 13:40:00,304.38,304.8,304.14,304.58,129144.0,304.38,304.8,304.14,304.58,129144.0
2022-05-04 13:45:00,304.48,304.49,303.56,303.79,162087.0,304.48,304.49,303.56,303.79,162087.0
2022-05-04 13:50:00,303.67,304.71,303.5,304.3,130107.0,303.67,304.71,303.5,304.3,130107.0
2022-05-04 13:55:00,304.36,306.89,304.02,306.01,508965.0,304.36,306.89,304.02,306.01,508965.0
2022-05-04 14:00:00,305.83,309.18,303.75,306.39,1226337.0,305.83,309.18,303.75,306.39,1226337.0
2022-05-04 14:05:00,306.86,307.83,299.92,302.4,1397286.0,306.86,307.83,299.92,302.4,1397286.0
2022-05-04 14:10:00,302.65,304.34,301.66,303.07,676419.0,302.65,304.34,301.66,303.07,676419.0
2022-05-04 14:15:00,303.3,303.62,301.05,302.05,411885.0,303.3,303.62,301.05,302.05,411885.0
2022-05-04 14:20:00,301.96,302.67,299.79,301.83,641478.0,301.96,302.67,299.79,301.83,641478.0
2022-05-04 14:25:00,301.83,304.63,301.5,304.02,635694.0,301.83,304.63,301.5,304.02,635694.0
2022-05-04 14:30:00,303.96,304.54,297.75,298.33,877218.0,303.96,304.54,297.75,298.33,877218.0
2022-05-04 14:35:00,298.41,301.89,298.0,300.62,742872.0,298.41,301.89,298.0,300.62,742872.0
2022-05-04 14:40:00,300.55,305.67,299.96,304.95,912288.0,300.55,305.67,299.96,304.95,912288.0
2022-05-04 14:45:00,304.63,309.0,304.63,307.12,1387011.0,304.63,309.0,304.63,307.12,1387011.0
2022-05-04 14:50:00,307.12,309.0,306.16,308.69,828414.0,307.12,309.0,306.16,308.69,828414.0
2022-05-04 14:55:00,308.71,309.33,307.38,308.88,847269.0,308.71,309.33,307.38,308.88,847269.0
2022-05-04 15:00:00,308.95,309.91,308.44,309.0,875553.0,308.95,309.91,308.44,309.0,875553.0
2022-05-04 15:05:00,309.19,310.95,308.67,310.54,858825.0,309.19,310.95,308.67,310.54,858825.0
2022-05-04 15:10:00,310.57,312.79,309.67,312.63,1210896.0,310.57,312.79,309.67,312.63,1210896.0
2022-05-04 15:15:00,312.66,314.44,310.77,311.28,1441026.0,312.66,314.44,310.77,311.28,1441026.0
2022-05-04 15:20:00,311.37,313.09,311.13,312.25,770133.0,311.37,313.09,311.13,312.25,770133.0
2022-05-04 15:25:00,312.32,313.33,311.9,312.9,667740.0,312.32,313.33,311.9,312.9,667740.0
2022-05-04 15:30:00,313.08,314.5,312.77,314.37,916530.0,313.08,314.5,312.77,314.37,916530.0
2022-05-04 15:35:00,314.43,314.88,313.62,314.48,932571.0,314.43,314.88,313.62,314.48,932571.0
2022-05-04 15:40:00,314.5,316.33,314.36,315.73,1230675.0,314.5,316.33,314.36,315.73,1230675.0
2022-05-04 15:45:00,315.64,317.09,315.14,317.09,998958.0,315.64,317.09,315.14,317.09,998958.0
2022-05-04 15:50:00,317.19,318.5,316.68,317.22,1281939.0,317.19,318.5,316.68,317.22,1281939.0
2022-05-04 15:55:00,317.3,317.93,316.33,317.71,1742253.0,317.3,317.93,316.33,317.71,1742253.0
2022-05-05 09:30:00,313.2,315.2,312.39,313.09,1427190.0,313.2,315.2,312.39,313.09,1427190.0
2022-05-05 09:35:00,313.17,313.51,309.62,310.33,973038.0,313.17,313.51,309.62,310.33,973038.0
2022-05-05 09:40:00,310.33,313.15,309.1,309.31,1175682.0,310.33,313.15,309.1,309.31,1175682.0
2022-05-05 09:45:00,309.32,309.66,308.43,308.65,742533.0,309.32,309.66,308.43,308.65,742533.0
2022-05-05 09:50:00,308.69,309.62,307.19,307.19,850836.0,308.69,309.62,307.19,307.19,850836.0
2022-05-05 09:55:00,307.27,308.53,306.51,307.98,1012935.0,307.27,308.53,306.51,307.98,1012935.0
2022-05-05 10:00:00,308.04,308.04,303.45,303.55,1150275.0,308.04,308.04,303.45,303.55,1150275.0
2022-05-05 10:05:00,303.56,305.41,303.22,304.82,841875.0,303.56,305.41,303.22,304.82,841875.0
2022-05-05 10:10:00,304.85,306.33,303.02,306.08,907089.0,304.85,306.33,303.02,306.08,907089.0
2022-05-05 10:15:00,306.0,306.06,303.0,303.72,782772.0,306.0,306.06,303.0,303.72,782772.0
2022-05-05 10:20:00,303.64,304.26,301.5,302.01,1038450.0,303.64,304.26,301.5,302.01,1038450.0
2022-05-05 10:25:00,301.96,302.53,300.17,300.17,821226.0,301.96,302.53,300.17,300.17,821226.0
2022-05-05 10:30:00,300.17,300.57,296.88,297.51,1064124.0,300.17,300.57,296.88,297.51,1064124.0
2022-05-05 10:35:00,297.49,298.88,297.21,297.47,792867.0,297.49,298.88,297.21,297.47,792867.0
2022-05-05 10:40:00,297.53,301.52,297.2,301.0,1155684.0,297.53,301.52,297.2,301.0,1155684.0
2022-05-05 10:45:00,300.87,301.5,298.17,298.64,734082.0,300.87,301.5,298.17,298.64,734082.0
2022-05-05 10:50:00,298.67,300.67,298.43,298.77,586710.0,298.67,300.67,298.43,298.77,586710.0
2022-05-05 10:55:00,298.7,300.0,298.46,299.67,509133.0,298.7,300.0,298.46,299.67,509133.0
2022-05-05 11:00:00,299.72,299.8,297.18,297.85,625014.0,299.72,299.8,297.18,297.85,625014.0
2022-05-05 11:05:00,297.86,297.97,295.52,296.16,648315.0,297.86,297.97,295.52,296.16,648315.0
2022-05-05 11:10:00,296.1,297.3,295.16,296.97,756657.0,296.1,297.3,295.16,296.97,756657.0
2022-05-05 11:15:00,296.69,297.6,295.22,296.12,677178.0,296.69,297.6,295.22,296.12,677178.0
2022-05-05 11:20:00,296.24,296.38,294.52,294.66,613173.0,296.24,296.38,294.52,294.66,613173.0
2022-05-05 11:25:00,294.71,296.46,294.27,296.21,571101.0,294.71,296.46,294.27,296.21,571101.0
2022-05-05 11:30:00,296.13,296.84,295.13,295.91,584301.0,296.13,296.84,295.13,295.91,584301.0
2022-05-05 11:35:00,295.82,299.57,295.67,298.45,1014375.0,295.82,299.57,295.67,298.45,1014375.0
2022-05-05 11:40:00,298.57,299.05,297.18,297.24,524367.0,298.57,299.05,297.18,297.24,524367.0
2022-05-05 11:45:00,297.28,297.28,295.65,296.74,428616.0,297.28,297.28,295.65,296.74,428616.0
2022-05-05 11:50:00,296.79,296.91,293.83,293.93,564528.0,296.79,296.91,293.83,293.93,564528.0
2022-05-05 11:55:00,293.85,294.31,292.34,292.67,739848.0,293.85,294.31,292.34,292.67,739848.0
2022-05-05 12:00:00,292.5,293.24,291.23,293.05,699984.0,292.5,293.24,291.23,293.05,699984.0
2022-05-05 12:05:00,293.07,294.46,292.9,294.03,616131.0,293.07,294.46,292.9,294.03,616131.0
2022-05-05 12:10:00,294.09,295.59,293.43,294.33,521868.0,294.09,295.59,293.43,294.33,521868.0
2022-05-05 12:15:00,294.34,295.05,293.33,294.8,361959.0,294.34,295.05,293.33,294.8,361959.0
2022-05-05 12:20:00,294.95,295.53,293.84,294.07,470022.0,294.95,295.53,293.84,294.07,470022.0
2022-05-05 12:25:00,294.0,295.95,293.92,294.55,467868.0,294.0,295.95,293.92,294.55,467868.0
2022-05-05 12:30:00,294.37,295.88,293.9,293.92,409092.0,294.37,295.88,293.9,293.92,409092.0
2022-05-05 12:35:00,293.9,294.08,292.08,293.0,625557.0,293.9,294.08,292.08,293.0,625557.0
2022-05-05 12:40:00,292.99,293.21,291.97,292.43,308097.0,292.99,293.21,291.97,292.43,308097.0
2022-05-05 12:45:00,292.48,293.56,292.0,292.14,399018.0,292.48,293.56,292.0,292.14,399018.0
2022-05-05 12:50:00,292.14,293.61,292.07,293.59,457932.0,292.14,293.61,292.07,293.59,457932.0
2022-05-05 12:55:00,293.59,294.12,293.05,293.98,376524.0,293.59,294.12,293.05,293.98,376524.0
2022-05-05 13:00:00,293.97,295.33,293.9,294.15,546291.0,293.97,295.33,293.9,294.15,546291.0
2022-05-05 13:05:00,294.03,296.17,294.03,295.58,645369.0,294.03,296.17,294.03,295.58,645369.0
2022-05-05 13:10:00,295.51,295.6,293.74,293.74,388239.0,295.51,295.6,293.74,293.74,388239.0
2022-05-05 13:15:00,293.83,294.59,293.02,293.96,408003.0,293.83,294.59,293.02,293.96,408003.0
2022-05-05 13:20:00,293.84,294.22,293.08,293.64,275907.0,293.84,294.22,293.08,293.64,275907.0
2022-05-05 13:25:00,293.65,294.14,292.85,293.4,356910.0,293.65,294.14,292.85,293.4,356910.0
2022-05-05 13:30:00,293.3,293.5,292.5,292.83,288339.0,293.3,293.5,292.5,292.83,288339.0
2022-05-05 13:35:00,293.09,294.76,292.86,293.12,389292.0,293.09,294.76,292.86,293.12,389292.0
2022-05-05 13:40:00,293.24,294.33,292.92,293.4,280731.0,293.24,294.33,292.92,293.4,280731.0
2022-05-05 13:45:00,293.52,294.19,292.73,292.73,267753.0,293.52,294.19,292.73,292.73,267753.0
2022-05-05 13:50:00,292.68,292.79,290.94,291.97,496116.0,292.68,292.79,290.94,291.97,496116.0
2022-05-05 13:55:00,292.0,292.47,291.1,291.94,398040.0,292.0,292.47,291.1,291.94,398040.0
2022-05-05 14:00:00,291.83,292.45,290.83,291.22,358644.0,291.83,292.45,290.83,291.22,358644.0
2022-05-05 14:05:00,291.33,292.88,291.11,291.92,343656.0,291.33,292.88,291.11,291.92,343656.0
2022-05-05 14:10:00,292.16,292.25,291.22,291.69,249669.0,292.16,292.25,291.22,291.69,249669.0
2022-05-05 14:15:00,291.6,293.8,291.35,293.74,494325.0,291.6,293.8,291.35,293.74,494325.0
2022-05-05 14:20:00,293.72,293.92,291.05,291.33,393492.0,293.72,293.92,291.05,291.33,393492.0
2022-05-05 14:25:00,291.26,292.0,290.8,290.89,439812.0,291.26,292.0,290.8,290.89,439812.0
2022-05-05 14:30:00,290.98,291.44,290.4,290.87,307977.0,290.98,291.44,290.4,290.87,307977.0
2022-05-05 14:35:00,290.92,291.45,290.72,291.37,282942.0,290.92,291.45,290.72,291.37,282942.0
2022-05-05 14:40:00,291.37,291.76,290.77,291.27,267702.0,291.37,291.76,290.77,291.27,267702.0
2022-05-05 14:45:00,291.42,292.31,291.18,291.63,288258.0,291.42,292.31,291.18,291.63,288258.0
2022-05-05 14:50:00,291.56,293.4,291.56,291.91,499713.0,291.56,293.4,291.56,291.91,499713.0
2022-05-05 14:55:00,291.83,291.97,290.94,291.31,323145.0,291.83,291.97,290.94,291.31,323145.0
2022-05-05 15:00:00,291.25,291.7,289.09,289.26,735426.0,291.25,291.7,289.09,289.26,735426.0
2022-05-05 15:05:00,289.33,289.43,287.34,287.54,685434.0,289.33,289.43,287.34,287.54,685434.0
2022-05-05 15:10:00,287.55,287.88,286.33,286.4,565770.0,287.55,287.88,286.33,286.4,565770.0
2022-05-05 15:15:00,286.35,287.61,286.2,287.53,596652.0,286.35,287.61,286.2,287.53,596652.0
2022-05-05 15:20:00,287.53,287.85,286.31,286.38,463827.0,287.53,287.85,286.31,286.38,463827.0
2022-05-05 15:25:00,286.37,287.53,285.9,286.64,517272.0,286.37,287.53,285.9,286.64,517272.0
2022-05-05 15:30:00,286.62,288.29,286.1,288.09,711024.0,286.62,288.29,286.1,288.09,711024.0
2022-05-05 15:35:00,288.12,289.0,287.2,288.63,834378.0,288.12,289.0,287.2,288.63,834378.0
2022-05-05 15:40:00,288.7,289.62,288.11,288.38,713559.0,288.7,289.62,288.11,288.38,713559.0
2022-05-05 15:45:00,288.38,289.54,287.29,287.96,748155.0,288.38,289.54,287.29,287.96,748155.0
2022-05-05 15:50:00,288.08,291.6,288.02,289.58,1337982.0,288.08,291.6,288.02,289.58,1337982.0
2022-05-05 15:55:00,289.78,291.76,289.46,291.09,1318749.0,289.78,291.76,289.46,291.09,1318749.0
2022-05-06 09:30:00,295.67,295.83,285.5,285.63,2383167.0,295.67,295.83,285.5,285.63,2383167.0
2022-05-06 09:35:00,285.43,286.33,282.69,285.26,1591248.0,285.43,286.33,282.69,285.26,1591248.0
2022-05-06 09:40:00,285.25,287.45,283.8,285.42,1248999.0,285.25,287.45,283.8,285.42,1248999.0
2022-05-06 09:45:00,285.45,286.33,281.94,284.2,1209741.0,285.45,286.33,281.94,284.2,1209741.0
2022-05-06 09:50:00,284.03,284.68,281.03,283.11,1113636.0,284.03,284.68,281.03,283.11,1113636.0
2022-05-06 09:55:00,283.2,284.66,282.34,284.52,601638.0,283.2,284.66,282.34,284.52,601638.0
2022-05-06 10:00:00,284.15,288.29,283.67,286.64,1207818.0,284.15,288.29,283.67,286.64,1207818.0
2022-05-06 10:05:00,286.76,290.67,286.51,287.92,1298931.0,286.76,290.67,286.51,287.92,1298931.0
2022-05-06 10:10:00,287.85,289.05,286.04,288.04,706548.0,287.85,289.05,286.04,288.04,706548.0
2022-05-06 10:15:00,287.94,293.28,287.94,291.38,1211919.0,287.94,293.28,287.94,291.38,1211919.0
2022-05-06 10:20:00,291.39,292.78,290.24,291.06,789645.0,291.39,292.78,290.24,291.06,789645.0
2022-05-06 10:25:00,291.22,293.01,289.43,289.5,797004.0,291.22,293.01,289.43,289.5,797004.0
2022-05-06 10:30:00,289.5,291.83,289.33,289.76,471315.0,289.5,291.83,289.33,289.76,471315.0
2022-05-06 10:35:00,289.67,290.38,287.36,289.0,603513.0,289.67,290.38,287.36,289.0,603513.0
2022-05-06 10:40:00,289.13,290.67,287.78,289.67,409269.0,289.13,290.67,287.78,289.67,409269.0
2022-05-06 10:45:00,289.33,295.33,289.25,294.39,1070334.0,289.33,295.33,289.25,294.39,1070334.0
2022-05-06 10:50:00,294.48,295.38,292.67,294.42,789603.0,294.48,295.38,292.67,294.42,789603.0
2022-05-06 10:55:00,294.39,295.4,293.37,294.27,852045.0,294.39,295.4,293.37,294.27,852045.0
2022-05-06 11:00:00,294.13,295.1,292.22,292.31,549261.0,294.13,295.1,292.22,292.31,549261.0
2022-05-06 11:05:00,292.37,292.78,291.7,292.58,358509.0,292.37,292.78,291.7,292.58,358509.0
2022-05-06 11:10:00,292.58,293.33,290.34,293.3,575700.0,292.58,293.33,290.34,293.3,575700.0
2022-05-06 11:15:00,293.27,294.27,292.63,293.94,500568.0,293.27,294.27,292.63,293.94,500568.0
2022-05-06 11:20:00,294.0,296.0,293.06,295.33,680700.0,294.0,296.0,293.06,295.33,680700.0
2022-05-06 11:25:00,295.28,295.73,294.0,295.27,449691.0,295.28,295.73,294.0,295.27,449691.0
2022-05-06 11:30:00,295.28,295.8,292.33,292.52,584190.0,295.28,295.8,292.33,292.52,584190.0
2022-05-06 11:35:00,292.6,292.65,290.52,290.66,612024.0,292.6,292.65,290.52,290.66,612024.0
2022-05-06 11:40:00,290.72,292.0,290.43,291.41,378984.0,290.72,292.0,290.43,291.41,378984.0
2022-05-06 11:45:00,291.28,291.56,290.13,291.29,283689.0,291.28,291.56,290.13,291.29,283689.0
2022-05-06 11:50:00,291.15,292.68,290.23,290.52,491319.0,291.15,292.68,290.23,290.52,491319.0
2022-05-06 11:55:00,290.83,291.39,290.09,290.35,309453.0,290.83,291.39,290.09,290.35,309453.0
2022-05-06 12:00:00,290.34,292.54,290.03,292.14,326907.0,290.34,292.54,290.03,292.14,326907.0
2022-05-06 12:05:00,292.06,293.98,291.58,291.84,429501.0,292.06,293.98,291.58,291.84,429501.0
2022-05-06 12:10:00,291.9,292.18,290.17,290.63,302133.0,291.9,292.18,290.17,290.63,302133.0
2022-05-06 12:15:00,290.5,291.81,289.51,289.7,374883.0,290.5,291.81,289.51,289.7,374883.0
2022-05-06 12:20:00,289.68,292.1,289.57,291.03,294840.0,289.68,292.1,289.57,291.03,294840.0
2022-05-06 12:25:00,291.33,292.12,290.84,291.42,255537.0,291.33,292.12,290.84,291.42,255537.0
2022-05-06 12:30:00,291.4,292.45,290.5,292.18,293613.0,291.4,292.45,290.5,292.18,293613.0
2022-05-06 12:35:00,292.24,292.79,290.37,291.54,275865.0,292.24,292.79,290.37,291.54,275865.0
2022-05-06 12:40:00,291.82,291.91,290.88,291.64,117591.0,291.82,291.91,290.88,291.64,117591.0
2022-05-06 12:45:00,291.67,292.0,290.83,290.83,168672.0,291.67,292.0,290.83,290.83,168672.0
2022-05-06 12:50:00,290.82,292.62,290.25,291.9,294171.0,290.82,292.62,290.25,291.9,294171.0
2022-05-06 12:55:00,291.67,292.82,291.34,292.6,287469.0,291.67,292.82,291.34,292.6,287469.0
2022-05-06 13:00:00,292.76,293.0,291.7,292.64,241548.0,292.76,293.0,291.7,292.64,241548.0
2022-05-06 13:05:00,292.56,292.68,290.9,291.49,193770.0,292.56,292.68,290.9,291.49,193770.0
2022-05-06 13:10:00,291.39,291.76,290.51,290.7,171261.0,291.39,291.76,290.51,290.7,171261.0
2022-05-06 13:15:00,290.79,291.0,289.06,289.12,303630.0,290.79,291.0,289.06,289.12,303630.0
2022-05-06 13:20:00,289.08,291.18,288.95,290.2,306750.0,289.08,291.18,288.95,290.2,306750.0
2022-05-06 13:25:00,290.0,290.73,289.39,290.22,184335.0,290.0,290.73,289.39,290.22,184335.0
2022-05-06 13:30:00,290.3,290.78,289.67,290.42,132987.0,290.3,290.78,289.67,290.42,132987.0
2022-05-06 13:35:00,290.5,290.69,288.68,288.95,238572.0,290.5,290.69,288.68,288.95,238572.0
2022-05-06 13:40:00,289.33,290.15,288.6,289.54,263751.0,289.33,290.15,288.6,289.54,263751.0
2022-05-06 13:45:00,289.65,290.0,288.75,289.5,134709.0,289.65,290.0,288.75,289.5,134709.0
2022-05-06 13:50:00,289.5,289.67,287.43,287.7,401751.0,289.5,289.67,287.43,287.7,401751.0
2022-05-06 13:55:00,287.61,287.86,287.04,287.39,240426.0,287.61,287.86,287.04,287.39,240426.0
2022-05-06 14:00:00,287.13,288.7,286.7,287.67,364140.0,287.13,288.7,286.7,287.67,364140.0
2022-05-06 14:05:00,287.33,287.33,285.53,285.59,433599.0,287.33,287.33,285.53,285.59,433599.0
2022-05-06 14:10:00,285.69,287.31,285.6,286.79,298245.0,285.69,287.31,285.6,286.79,298245.0
2022-05-06 14:15:00,287.0,287.63,286.57,287.0,249876.0,287.0,287.63,286.57,287.0,249876.0
2022-05-06 14:20:00,286.96,288.17,286.61,287.47,221925.0,286.96,288.17,286.61,287.47,221925.0
2022-05-06 14:25:00,287.34,287.83,286.49,287.37,236874.0,287.34,287.83,286.49,287.37,236874.0
2022-05-06 14:30:00,287.36,287.95,285.87,286.48,223524.0,287.36,287.95,285.87,286.48,223524.0
2022-05-06 14:35:00,286.57,286.92,285.96,286.44,173100.0,286.57,286.92,285.96,286.44,173100.0
2022-05-06 14:40:00,286.46,287.5,286.19,286.2,244395.0,286.46,287.5,286.19,286.2,244395.0
2022-05-06 14:45:00,286.26,287.96,285.93,287.54,267552.0,286.26,287.96,285.93,287.54,267552.0
2022-05-06 14:50:00,287.59,289.21,287.08,288.27,454167.0,287.59,289.21,287.08,288.27,454167.0
2022-05-06 14:55:00,288.27,288.85,286.74,286.79,271782.0,288.27,288.85,286.74,286.79,271782.0
2022-05-06 15:00:00,286.91,287.18,286.33,287.01,222609.0,286.91,287.18,286.33,287.01,222609.0
2022-05-06 15:05:00,287.0,287.48,286.0,286.28,251025.0,287.0,287.48,286.0,286.28,251025.0
2022-05-06 15:10:00,286.42,287.22,285.84,286.43,204702.0,286.42,287.22,285.84,286.43,204702.0
2022-05-06 15:15:00,286.5,287.2,285.69,286.69,185958.0,286.5,287.2,285.69,286.69,185958.0
2022-05-06 15:20:00,286.78,286.83,285.7,285.73,226305.0,286.78,286.83,285.7,285.73,226305.0
2022-05-06 15:25:00,285.83,287.29,285.53,286.33,418806.0,285.83,287.29,285.53,286.33,418806.0
2022-05-06 15:30:00,286.19,287.84,286.16,286.83,347853.0,286.19,287.84,286.16,286.83,347853.0
2022-05-06 15:35:00,286.91,288.96,286.67,288.71,581694.0,286.91,288.96,286.67,288.71,581694.0
2022-05-06 15:40:00,288.71,288.81,287.66,288.05,406746.0,288.71,288.81,287.66,288.05,406746.0
2022-05-06 15:45:00,287.86,289.03,287.41,288.54,474072.0,287.86,289.03,287.41,288.54,474072.0
2022-05-06 15:50:00,288.67,290.33,288.5,288.87,576417.0,288.67,290.33,288.5,288.87,576417.0
2022-05-06 15:55:00,288.67,289.33,288.21,288.56,968829.0,288.67,289.33,288.21,288.56,968829.0
2022-05-09 09:30:00,278.82,280.26,274.0,275.55,2173029.0,278.82,280.26,274.0,275.55,2173029.0
2022-05-09 09:35:00,275.62,280.17,275.31,279.14,1518444.0,275.62,280.17,275.31,279.14,1518444.0
2022-05-09 09:40:00,279.1,280.67,277.48,279.19,1119804.0,279.1,280.67,277.48,279.19,1119804.0
2022-05-09 09:45:00,279.2,279.33,276.19,278.48,767607.0,279.2,279.33,276.19,278.48,767607.0
2022-05-09 09:50:00,278.24,281.88,277.41,281.24,1147851.0,278.24,281.88,277.41,281.24,1147851.0
2022-05-09 09:55:00,281.0,281.05,277.61,278.06,733908.0,281.0,281.05,277.61,278.06,733908.0
2022-05-09 10:00:00,278.23,279.13,276.33,276.84,680415.0,278.23,279.13,276.33,276.84,680415.0
2022-05-09 10:05:00,276.88,277.43,273.58,273.71,663960.0,276.88,277.43,273.58,273.71,663960.0
2022-05-09 10:10:00,273.61,275.92,273.61,275.17,740187.0,273.61,275.92,273.61,275.17,740187.0
2022-05-09 10:15:00,275.3,276.3,274.22,275.09,570129.0,275.3,276.3,274.22,275.09,570129.0
2022-05-09 10:20:00,275.09,276.11,273.0,273.1,615867.0,275.09,276.11,273.0,273.1,615867.0
2022-05-09 10:25:00,273.0,273.43,271.07,271.12,862698.0,273.0,273.43,271.07,271.12,862698.0
2022-05-09 10:30:00,271.06,271.6,268.75,269.36,1122897.0,271.06,271.6,268.75,269.36,1122897.0
2022-05-09 10:35:00,269.26,270.75,268.96,269.01,707229.0,269.26,270.75,268.96,269.01,707229.0
2022-05-09 10:40:00,269.05,271.23,268.7,271.1,832695.0,269.05,271.23,268.7,271.1,832695.0
2022-05-09 10:45:00,271.17,272.23,270.79,271.21,682041.0,271.17,272.23,270.79,271.21,682041.0
2022-05-09 10:50:00,271.44,271.83,269.05,269.17,598206.0,271.44,271.83,269.05,269.17,598206.0
2022-05-09 10:55:00,269.12,270.25,268.4,268.51,546891.0,269.12,270.25,268.4,268.51,546891.0
2022-05-09 11:00:00,268.52,268.83,267.4,268.05,849915.0,268.52,268.83,267.4,268.05,849915.0
2022-05-09 11:05:00,268.02,268.1,265.78,266.62,1269687.0,268.02,268.1,265.78,266.62,1269687.0
2022-05-09 11:10:00,266.58,268.35,266.5,267.07,792678.0,266.58,268.35,266.5,267.07,792678.0
2022-05-09 11:15:00,267.07,268.67,267.01,267.97,623082.0,267.07,268.67,267.01,267.97,623082.0
2022-05-09 11:20:00,267.96,268.03,266.9,267.66,448692.0,267.96,268.03,266.9,267.66,448692.0
2022-05-09 11:25:00,267.59,269.0,267.25,268.5,456450.0,267.59,269.0,267.25,268.5,456450.0
2022-05-09 11:30:00,268.45,269.59,266.87,269.36,716445.0,268.45,269.59,266.87,269.36,716445.0
2022-05-09 11:35:00,269.37,270.67,268.42,270.67,612186.0,269.37,270.67,268.42,270.67,612186.0
2022-05-09 11:40:00,270.65,271.83,270.14,270.72,696966.0,270.65,271.83,270.14,270.72,696966.0
2022-05-09 11:45:00,270.67,271.19,269.68,269.91,413685.0,270.67,271.19,269.68,269.91,413685.0
2022-05-09 11:50:00,269.86,271.33,269.83,270.87,428067.0,269.86,271.33,269.83,270.87,428067.0
2022-05-09 11:55:00,270.92,272.62,270.19,271.68,665238.0,270.92,272.62,270.19,271.68,665238.0
2022-05-09 12:00:00,271.67,271.72,269.2,269.47,368319.0,271.67,271.72,269.2,269.47,368319.0
2022-05-09 12:05:00,269.56,272.93,269.35,271.71,581586.0,269.56,272.93,269.35,271.71,581586.0
2022-05-09 12:10:00,271.9,274.41,271.85,273.42,690408.0,271.9,274.41,271.85,273.42,690408.0
2022-05-09 12:15:00,273.38,274.39,273.2,273.6,460134.0,273.38,274.39,273.2,273.6,460134.0
2022-05-09 12:20:00,273.7,273.82,272.0,273.15,417591.0,273.7,273.82,272.0,273.15,417591.0
2022-05-09 12:25:00,273.26,273.73,271.67,272.62,343455.0,273.26,273.73,271.67,272.62,343455.0
2022-05-09 12:30:00,272.61,273.85,272.08,272.5,410175.0,272.61,273.85,272.08,272.5,410175.0
2022-05-09 12:35:00,272.46,272.66,270.77,271.04,378798.0,272.46,272.66,270.77,271.04,378798.0
2022-05-09 12:40:00,270.97,271.63,270.67,270.79,229131.0,270.97,271.63,270.67,270.79,229131.0
2022-05-09 12:45:00,270.78,271.06,270.14,270.6,262335.0,270.78,271.06,270.14,270.6,262335.0
2022-05-09 12:50:00,270.47,270.63,269.03,269.32,322824.0,270.47,270.63,269.03,269.32,322824.0
2022-05-09 12:55:00,269.21,269.83,269.0,269.32,275289.0,269.21,269.83,269.0,269.32,275289.0
2022-05-09 13:00:00,269.32,270.23,269.1,269.41,236007.0,269.32,270.23,269.1,269.41,236007.0
2022-05-09 13:05:00,269.35,269.84,268.75,268.91,245235.0,269.35,269.84,268.75,268.91,245235.0
2022-05-09 13:10:00,268.9,268.95,267.8,267.81,370824.0,268.9,268.95,267.8,267.81,370824.0
2022-05-09 13:15:00,267.9,269.16,267.81,268.9,264150.0,267.9,269.16,267.81,268.9,264150.0
2022-05-09 13:20:00,268.76,268.86,268.12,268.57,161034.0,268.76,268.86,268.12,268.57,161034.0
2022-05-09 13:25:00,268.5,269.91,268.34,269.51,347514.0,268.5,269.91,268.34,269.51,347514.0
2022-05-09 13:30:00,269.45,269.98,268.11,268.19,315138.0,269.45,269.98,268.11,268.19,315138.0
2022-05-09 13:35:00,268.14,268.8,267.62,268.46,333435.0,268.14,268.8,267.62,268.46,333435.0
2022-05-09 13:40:00,268.37,269.37,268.27,268.98,299049.0,268.37,269.37,268.27,268.98,299049.0
2022-05-09 13:45:00,268.99,269.27,268.02,268.42,184614.0,268.99,269.27,268.02,268.42,184614.0
2022-05-09 13:50:00,268.47,268.65,267.14,267.64,410337.0,268.47,268.65,267.14,267.64,410337.0
2022-05-09 13:55:00,267.58,268.49,267.41,268.15,200889.0,267.58,268.49,267.41,268.15,200889.0
2022-05-09 14:00:00,268.07,268.67,267.8,267.81,211782.0,268.07,268.67,267.8,267.81,211782.0
2022-05-09 14:05:00,267.91,268.26,267.07,267.34,235209.0,267.91,268.26,267.07,267.34,235209.0
2022-05-09 14:10:00,267.33,267.42,266.18,266.46,596358.0,267.33,267.42,266.18,266.46,596358.0
2022-05-09 14:15:00,266.45,268.03,266.45,267.81,426618.0,266.45,268.03,266.45,267.81,426618.0
2022-05-09 14:20:00,267.87,267.87,266.12,266.43,296166.0,267.87,267.87,266.12,266.43,296166.0
2022-05-09 14:25:00,266.33,266.89,266.05,266.19,404076.0,266.33,266.89,266.05,266.19,404076.0
2022-05-09 14:30:00,266.21,266.52,265.08,265.56,548406.0,266.21,266.52,265.08,265.56,548406.0
2022-05-09 14:35:00,265.55,266.31,264.88,265.41,445845.0,265.55,266.31,264.88,265.41,445845.0
2022-05-09 14:40:00,265.37,266.14,265.27,265.67,306180.0,265.37,266.14,265.27,265.67,306180.0
2022-05-09 14:45:00,265.74,267.5,265.74,266.18,455847.0,265.74,267.5,265.74,266.18,455847.0
2022-05-09 14:50:00,266.17,267.48,265.52,266.75,334908.0,266.17,267.48,265.52,266.75,334908.0
2022-05-09 14:55:00,266.75,268.18,266.68,267.48,537507.0,266.75,268.18,266.68,267.48,537507.0
2022-05-09 15:00:00,267.51,269.11,266.83,267.52,674496.0,267.51,269.11,266.83,267.52,674496.0
2022-05-09 15:05:00,267.29,268.62,266.39,266.61,433476.0,267.29,268.62,266.39,266.61,433476.0
2022-05-09 15:10:00,266.52,267.95,266.26,267.91,474486.0,266.52,267.95,266.26,267.91,474486.0
2022-05-09 15:15:00,267.83,268.28,266.78,267.0,346605.0,267.83,268.28,266.78,267.0,346605.0
2022-05-09 15:20:00,266.86,266.92,265.02,265.4,455172.0,266.86,266.92,265.02,265.4,455172.0
2022-05-09 15:25:00,265.33,265.73,264.08,264.71,549933.0,265.33,265.73,264.08,264.71,549933.0
2022-05-09 15:30:00,264.71,264.8,263.66,264.18,596478.0,264.71,264.8,263.66,264.18,596478.0
2022-05-09 15:35:00,264.16,264.96,263.51,264.41,504123.0,264.16,264.96,263.51,264.41,504123.0
2022-05-09 15:40:00,264.33,264.49,262.93,263.07,634629.0,264.33,264.49,262.93,263.07,634629.0
2022-05-09 15:45:00,263.07,263.39,260.42,261.0,1098351.0,263.07,263.39,260.42,261.0,1098351.0
2022-05-09 15:50:00,261.02,262.56,260.38,261.89,1234596.0,261.02,262.56,260.38,261.89,1234596.0
2022-05-09 15:55:00,261.97,263.51,261.65,262.45,1449264.0,261.97,263.51,261.65,262.45,1449264.0
2022-05-10 09:30:00,273.1,275.12,271.67,271.9,2574744.0,273.1,275.12,271.67,271.9,2574744.0
2022-05-10 09:35:00,272.08,272.08,268.17,270.13,1467372.0,272.08,272.08,268.17,270.13,1467372.0
2022-05-10 09:40:00,269.93,270.57,267.67,268.05,836415.0,269.93,270.57,267.67,268.05,836415.0
2022-05-10 09:45:00,268.06,268.29,264.7,265.35,1087974.0,268.06,268.29,264.7,265.35,1087974.0
2022-05-10 09:50:00,265.47,267.9,265.42,267.33,911256.0,265.47,267.9,265.42,267.33,911256.0
2022-05-10 09:55:00,267.45,269.97,267.37,269.89,969915.0,267.45,269.97,267.37,269.89,969915.0
2022-05-10 10:00:00,269.85,273.67,268.93,273.2,1294902.0,269.85,273.67,268.93,273.2,1294902.0
2022-05-10 10:05:00,273.26,274.6,271.07,271.11,1139337.0,273.26,274.6,271.07,271.11,1139337.0
2022-05-10 10:10:00,271.12,271.86,269.85,270.33,738870.0,271.12,271.86,269.85,270.33,738870.0
2022-05-10 10:15:00,270.5,272.33,270.18,270.67,670668.0,270.5,272.33,270.18,270.67,670668.0
2022-05-10 10:20:00,270.6,271.99,268.46,269.96,687369.0,270.6,271.99,268.46,269.96,687369.0
2022-05-10 10:25:00,269.75,270.22,267.75,268.67,525087.0,269.75,270.22,267.75,268.67,525087.0
2022-05-10 10:30:00,268.86,270.43,268.07,268.95,501312.0,268.86,270.43,268.07,268.95,501312.0
2022-05-10 10:35:00,268.91,269.04,267.11,267.22,512985.0,268.91,269.04,267.11,267.22,512985.0
2022-05-10 10:40:00,267.33,267.35,265.18,266.4,667536.0,267.33,267.35,265.18,266.4,667536.0
2022-05-10 10:45:00,266.42,266.42,263.01,263.34,772266.0,266.42,266.42,263.01,263.34,772266.0
2022-05-10 10:50:00,263.35,264.81,262.43,264.56,724473.0,263.35,264.81,262.43,264.56,724473.0
2022-05-10 10:55:00,264.53,264.56,263.04,263.48,378546.0,264.53,264.56,263.04,263.48,378546.0
2022-05-10 11:00:00,263.37,264.17,261.16,261.3,564969.0,263.37,264.17,261.16,261.3,564969.0
2022-05-10 11:05:00,261.42,261.5,259.57,259.85,799371.0,261.42,261.5,259.57,259.85,799371.0
2022-05-10 11:10:00,259.73,259.99,258.55,258.55,787074.0,259.73,259.99,258.55,258.55,787074.0
2022-05-10 11:15:00,258.54,262.06,258.08,261.8,1068900.0,258.54,262.06,258.08,261.8,1068900.0
2022-05-10 11:20:00,261.75,262.16,259.32,259.51,550080.0,261.75,262.16,259.32,259.51,550080.0
2022-05-10 11:25:00,259.55,261.55,259.13,261.36,559314.0,259.55,261.55,259.13,261.36,559314.0
2022-05-10 11:30:00,261.52,262.59,260.09,261.32,664551.0,261.52,262.59,260.09,261.32,664551.0
2022-05-10 11:35:00,261.28,264.79,260.8,264.65,689367.0,261.28,264.79,260.8,264.65,689367.0
2022-05-10 11:40:00,264.69,264.72,262.34,263.23,524580.0,264.69,264.72,262.34,263.23,524580.0
2022-05-10 11:45:00,263.23,263.23,261.57,261.67,327576.0,263.23,263.23,261.57,261.67,327576.0
2022-05-10 11:50:00,261.67,261.97,260.22,261.97,405615.0,261.67,261.97,260.22,261.97,405615.0
2022-05-10 11:55:00,261.81,263.66,260.63,262.57,438261.0,261.81,263.66,260.63,262.57,438261.0
2022-05-10 12:00:00,262.8,265.86,262.21,265.83,794442.0,262.8,265.86,262.21,265.83,794442.0
2022-05-10 12:05:00,265.84,265.84,262.89,263.17,455256.0,265.84,265.84,262.89,263.17,455256.0
2022-05-10 12:10:00,263.01,264.41,262.61,263.31,367893.0,263.01,264.41,262.61,263.31,367893.0
2022-05-10 12:15:00,263.33,264.67,263.17,263.53,236070.0,263.33,264.67,263.17,263.53,236070.0
2022-05-10 12:20:00,263.42,263.62,262.78,263.1,284187.0,263.42,263.62,262.78,263.1,284187.0
2022-05-10 12:25:00,263.16,264.34,263.03,263.17,305205.0,263.16,264.34,263.03,263.17,305205.0
2022-05-10 12:30:00,263.37,264.14,260.77,261.49,549651.0,263.37,264.14,260.77,261.49,549651.0
2022-05-10 12:35:00,261.45,262.31,261.08,261.36,288531.0,261.45,262.31,261.08,261.36,288531.0
2022-05-10 12:40:00,261.35,263.47,261.28,263.47,312666.0,261.35,263.47,261.28,263.47,312666.0
2022-05-10 12:45:00,263.25,265.25,262.93,264.35,428307.0,263.25,265.25,262.93,264.35,428307.0
2022-05-10 12:50:00,264.26,264.47,262.7,262.7,248163.0,264.26,264.47,262.7,262.7,248163.0
2022-05-10 12:55:00,262.86,263.67,262.04,262.23,254118.0,262.86,263.67,262.04,262.23,254118.0
2022-05-10 13:00:00,262.06,263.98,261.58,263.39,402786.0,262.06,263.98,261.58,263.39,402786.0
2022-05-10 13:05:00,263.38,264.79,263.3,264.32,380871.0,263.38,264.79,263.3,264.32,380871.0
2022-05-10 13:10:00,264.3,264.48,263.01,263.65,220554.0,264.3,264.48,263.01,263.65,220554.0
2022-05-10 13:15:00,263.6,264.34,262.52,263.32,221532.0,263.6,264.34,262.52,263.32,221532.0
2022-05-10 13:20:00,263.61,264.1,262.46,263.39,157068.0,263.61,264.1,262.46,263.39,157068.0
2022-05-10 13:25:00,263.67,265.89,263.35,265.75,433509.0,263.67,265.89,263.35,265.75,433509.0
2022-05-10 13:30:00,265.8,267.83,265.69,267.83,646146.0,265.8,267.83,265.69,267.83,646146.0
2022-05-10 13:35:00,267.67,269.96,267.61,269.53,749415.0,267.67,269.96,267.61,269.53,749415.0
2022-05-10 13:40:00,269.52,272.49,269.5,269.76,1043667.0,269.52,272.49,269.5,269.76,1043667.0
2022-05-10 13:45:00,269.61,271.35,269.61,270.95,613302.0,269.61,271.35,269.61,270.95,613302.0
2022-05-10 13:50:00,271.12,271.17,269.25,270.5,529440.0,271.12,271.17,269.25,270.5,529440.0
2022-05-10 13:55:00,270.59,271.59,270.0,271.59,480909.0,270.59,271.59,270.0,271.59,480909.0
2022-05-10 14:00:00,271.62,271.89,270.19,271.15,469560.0,271.62,271.89,270.19,271.15,469560.0
2022-05-10 14:05:00,271.22,271.26,269.03,269.03,361467.0,271.22,271.26,269.03,269.03,361467.0
2022-05-10 14:10:00,269.12,270.99,269.07,270.56,361263.0,269.12,270.99,269.07,270.56,361263.0
2022-05-10 14:15:00,270.47,270.47,267.38,268.75,500241.0,270.47,270.47,267.38,268.75,500241.0
2022-05-10 14:20:00,268.61,269.35,267.4,267.86,304572.0,268.61,269.35,267.4,267.86,304572.0
2022-05-10 14:25:00,268.05,268.79,266.7,268.26,374136.0,268.05,268.79,266.7,268.26,374136.0
2022-05-10 14:30:00,268.31,269.15,267.84,268.19,270777.0,268.31,269.15,267.84,268.19,270777.0
2022-05-10 14:35:00,268.12,269.12,268.0,268.47,289077.0,268.12,269.12,268.0,268.47,289077.0
2022-05-10 14:40:00,268.28,270.3,267.44,270.0,506460.0,268.28,270.3,267.44,270.0,506460.0
2022-05-10 14:45:00,270.14,270.19,267.67,269.06,349767.0,270.14,270.19,267.67,269.06,349767.0
2022-05-10 14:50:00,268.84,269.86,268.17,268.89,306828.0,268.84,269.86,268.17,268.89,306828.0
2022-05-10 14:55:00,269.03,269.18,267.27,268.38,274098.0,269.03,269.18,267.27,268.38,274098.0
2022-05-10 15:00:00,268.51,269.18,267.56,268.93,281124.0,268.51,269.18,267.56,268.93,281124.0
2022-05-10 15:05:00,268.97,270.22,268.17,268.43,416961.0,268.97,270.22,268.17,268.43,416961.0
2022-05-10 15:10:00,268.28,269.43,268.01,268.58,245757.0,268.28,269.43,268.01,268.58,245757.0
2022-05-10 15:15:00,268.47,269.22,267.74,268.13,456174.0,268.47,269.22,267.74,268.13,456174.0
2022-05-10 15:20:00,268.0,268.06,265.83,266.12,555831.0,268.0,268.06,265.83,266.12,555831.0
2022-05-10 15:25:00,266.26,266.5,264.84,265.93,456900.0,266.26,266.5,264.84,265.93,456900.0
2022-05-10 15:30:00,265.91,265.91,264.71,265.25,374094.0,265.91,265.91,264.71,265.25,374094.0
2022-05-10 15:35:00,265.25,265.91,264.37,264.46,481137.0,265.25,265.91,264.37,264.46,481137.0
2022-05-10 15:40:00,264.35,265.07,263.67,264.56,516831.0,264.35,265.07,263.67,264.56,516831.0
2022-05-10 15:45:00,264.58,266.52,264.38,265.97,598524.0,264.58,266.52,264.38,265.97,598524.0
2022-05-10 15:50:00,266.16,267.58,265.43,267.36,719400.0,266.16,267.58,265.43,267.36,719400.0
2022-05-10 15:55:00,267.26,267.79,266.67,266.69,984582.0,267.26,267.79,266.67,266.69,984582.0
2022-05-11 09:30:00,264.89,265.67,260.71,261.33,1577949.0,264.89,265.67,260.71,261.33,1577949.0
2022-05-11 09:35:00,261.36,261.79,256.0,258.27,1409103.0,261.36,261.79,256.0,258.27,1409103.0
2022-05-11 09:40:00,257.85,264.04,257.41,263.16,1336134.0,257.85,264.04,257.41,263.16,1336134.0
2022-05-11 09:45:00,263.33,269.17,261.62,269.0,1609041.0,263.33,269.17,261.62,269.0,1609041.0
2022-05-11 09:50:00,269.13,269.92,265.12,265.42,1212948.0,269.13,269.92,265.12,265.42,1212948.0
2022-05-11 09:55:00,265.16,265.44,263.16,264.48,1004649.0,265.16,265.44,263.16,264.48,1004649.0
2022-05-11 10:00:00,264.34,266.33,261.68,265.46,885417.0,264.34,266.33,261.68,265.46,885417.0
2022-05-11 10:05:00,265.48,265.63,261.87,262.21,641559.0,265.48,265.63,261.87,262.21,641559.0
2022-05-11 10:10:00,262.22,265.0,261.38,264.18,742488.0,262.22,265.0,261.38,264.18,742488.0
2022-05-11 10:15:00,263.81,266.0,263.37,265.78,673518.0,263.81,266.0,263.37,265.78,673518.0
2022-05-11 10:20:00,265.85,268.16,264.74,266.5,895935.0,265.85,268.16,264.74,266.5,895935.0
2022-05-11 10:25:00,266.57,267.67,265.83,266.5,618408.0,266.57,267.67,265.83,266.5,618408.0
2022-05-11 10:30:00,266.5,267.47,265.14,265.58,489387.0,266.5,267.47,265.14,265.58,489387.0
2022-05-11 10:35:00,265.7,267.0,263.87,266.2,513933.0,265.7,267.0,263.87,266.2,513933.0
2022-05-11 10:40:00,266.24,267.33,264.44,265.58,666720.0,266.24,267.33,264.44,265.58,666720.0
2022-05-11 10:45:00,265.54,265.86,262.57,263.08,634167.0,265.54,265.86,262.57,263.08,634167.0
2022-05-11 10:50:00,262.94,263.12,260.97,261.68,519099.0,262.94,263.12,260.97,261.68,519099.0
2022-05-11 10:55:00,261.76,262.48,261.01,261.62,406845.0,261.76,262.48,261.01,261.62,406845.0
2022-05-11 11:00:00,261.64,261.93,260.19,261.28,549996.0,261.64,261.93,260.19,261.28,549996.0
2022-05-11 11:05:00,261.16,261.36,260.0,260.39,372300.0,261.16,261.36,260.0,260.39,372300.0
2022-05-11 11:10:00,260.35,261.87,260.19,261.51,398181.0,260.35,261.87,260.19,261.51,398181.0
2022-05-11 11:15:00,261.46,261.79,258.67,258.85,620520.0,261.46,261.79,258.67,258.85,620520.0
2022-05-11 11:20:00,258.85,260.88,258.75,260.38,491211.0,258.85,260.88,258.75,260.38,491211.0
2022-05-11 11:25:00,260.15,261.77,259.62,261.57,427161.0,260.15,261.77,259.62,261.57,427161.0
2022-05-11 11:30:00,261.63,262.06,261.01,261.33,358764.0,261.63,262.06,261.01,261.33,358764.0
2022-05-11 11:35:00,261.45,263.84,260.64,263.03,667152.0,261.45,263.84,260.64,263.03,667152.0
2022-05-11 11:40:00,262.95,263.44,261.83,261.83,248286.0,262.95,263.44,261.83,261.83,248286.0
2022-05-11 11:45:00,261.92,262.06,260.62,261.16,345150.0,261.92,262.06,260.62,261.16,345150.0
2022-05-11 11:50:00,261.15,261.29,260.2,260.88,320658.0,261.15,261.29,260.2,260.88,320658.0
2022-05-11 11:55:00,260.77,260.86,260.15,260.58,230814.0,260.77,260.86,260.15,260.58,230814.0
2022-05-11 12:00:00,260.46,260.97,259.67,260.74,293106.0,260.46,260.97,259.67,260.74,293106.0
2022-05-11 12:05:00,260.47,261.43,260.34,260.48,222084.0,260.47,261.43,260.34,260.48,222084.0
2022-05-11 12:10:00,260.33,260.34,259.15,259.74,385314.0,260.33,260.34,259.15,259.74,385314.0
2022-05-11 12:15:00,259.7,260.19,258.72,258.74,287535.0,259.7,260.19,258.72,258.74,287535.0
2022-05-11 12:20:00,258.74,261.26,258.46,260.79,527601.0,258.74,261.26,258.46,260.79,527601.0
2022-05-11 12:25:00,260.79,261.0,258.24,258.49,444987.0,260.79,261.0,258.24,258.49,444987.0
2022-05-11 12:30:00,258.3,258.67,257.37,258.0,584943.0,258.3,258.67,257.37,258.0,584943.0
2022-05-11 12:35:00,257.91,258.65,257.22,257.33,442278.0,257.91,258.65,257.22,257.33,442278.0
2022-05-11 12:40:00,257.33,258.45,256.99,257.58,433665.0,257.33,258.45,256.99,257.58,433665.0
2022-05-11 12:45:00,257.57,257.67,256.7,257.32,349752.0,257.57,257.67,256.7,257.32,349752.0
2022-05-11 12:50:00,257.34,257.4,254.67,254.83,652206.0,257.34,257.4,254.67,254.83,652206.0
2022-05-11 12:55:00,254.75,255.3,253.86,254.57,584937.0,254.75,255.3,253.86,254.57,584937.0
2022-05-11 13:00:00,254.51,254.75,253.24,253.24,528096.0,254.51,254.75,253.24,253.24,528096.0
2022-05-11 13:05:00,253.13,253.15,251.95,252.47,794022.0,253.13,253.15,251.95,252.47,794022.0
2022-05-11 13:10:00,252.43,253.97,252.3,252.93,507252.0,252.43,253.97,252.3,252.93,507252.0
2022-05-11 13:15:00,253.04,253.67,252.42,252.5,303942.0,253.04,253.67,252.42,252.5,303942.0
2022-05-11 13:20:00,252.45,253.45,251.11,253.07,686253.0,252.45,253.45,251.11,253.07,686253.0
2022-05-11 13:25:00,253.17,253.51,251.5,251.69,384747.0,253.17,253.51,251.5,251.69,384747.0
2022-05-11 13:30:00,251.68,252.15,250.71,251.81,687042.0,251.68,252.15,250.71,251.81,687042.0
2022-05-11 13:35:00,251.87,252.01,250.37,250.38,378165.0,251.87,252.01,250.37,250.38,378165.0
2022-05-11 13:40:00,250.38,250.51,249.23,249.7,958314.0,250.38,250.51,249.23,249.7,958314.0
2022-05-11 13:45:00,249.65,249.77,247.85,248.83,750060.0,249.65,249.77,247.85,248.83,750060.0
2022-05-11 13:50:00,248.9,249.56,248.27,248.94,535617.0,248.9,249.56,248.27,248.94,535617.0
2022-05-11 13:55:00,248.93,249.44,246.8,247.25,663870.0,248.93,249.44,246.8,247.25,663870.0
2022-05-11 14:00:00,247.19,249.8,247.18,249.8,666813.0,247.19,249.8,247.18,249.8,666813.0
2022-05-11 14:05:00,249.81,249.97,247.06,247.06,501192.0,249.81,249.97,247.06,247.06,501192.0
2022-05-11 14:10:00,247.1,248.45,247.05,248.36,371430.0,247.1,248.45,247.05,248.36,371430.0
2022-05-11 14:15:00,248.38,249.44,246.95,249.21,578862.0,248.38,249.44,246.95,249.21,578862.0
2022-05-11 14:20:00,249.33,250.55,248.0,249.79,514953.0,249.33,250.55,248.0,249.79,514953.0
2022-05-11 14:25:00,249.67,251.1,248.67,249.19,580143.0,249.67,251.1,248.67,249.19,580143.0
2022-05-11 14:30:00,249.27,250.27,248.65,250.21,432366.0,249.27,250.27,248.65,250.21,432366.0
2022-05-11 14:35:00,250.33,250.97,249.51,250.05,499818.0,250.33,250.97,249.51,250.05,499818.0
2022-05-11 14:40:00,250.11,251.33,248.83,251.18,544965.0,250.11,251.33,248.83,251.18,544965.0
2022-05-11 14:45:00,251.1,251.75,249.06,249.32,586632.0,251.1,251.75,249.06,249.32,586632.0
2022-05-11 14:50:00,249.41,249.67,248.37,248.88,294414.0,249.41,249.67,248.37,248.88,294414.0
2022-05-11 14:55:00,248.81,249.04,247.53,247.8,389802.0,248.81,249.04,247.53,247.8,389802.0
2022-05-11 15:00:00,247.59,247.99,246.33,246.44,556917.0,247.59,247.99,246.33,246.44,556917.0
2022-05-11 15:05:00,246.37,247.54,245.53,246.17,739122.0,246.37,247.54,245.53,246.17,739122.0
2022-05-11 15:10:00,246.13,246.91,245.57,246.12,480207.0,246.13,246.91,245.57,246.12,480207.0
2022-05-11 15:15:00,246.11,247.18,245.02,246.34,622572.0,246.11,247.18,245.02,246.34,622572.0
2022-05-11 15:20:00,246.35,246.6,245.33,245.82,384849.0,246.35,246.6,245.33,245.82,384849.0
2022-05-11 15:25:00,245.74,247.0,245.43,246.0,456156.0,245.74,247.0,245.43,246.0,456156.0
2022-05-11 15:30:00,246.06,246.75,245.35,245.6,522915.0,246.06,246.75,245.35,245.6,522915.0
2022-05-11 15:35:00,245.56,246.15,244.4,244.56,786084.0,245.56,246.15,244.4,244.56,786084.0
2022-05-11 15:40:00,244.53,244.67,243.35,243.74,999885.0,244.53,244.67,243.35,243.74,999885.0
2022-05-11 15:45:00,243.75,243.83,242.59,242.63,1171476.0,243.75,243.83,242.59,242.63,1171476.0
2022-05-11 15:50:00,242.67,243.55,242.4,243.24,1113159.0,242.67,243.55,242.4,243.24,1113159.0
2022-05-11 15:55:00,243.24,244.93,243.2,244.78,1830087.0,243.24,244.93,243.2,244.78,1830087.0
2022-05-12 09:30:00,233.66,238.95,232.59,233.11,5086515.0,233.66,238.95,232.59,233.11,5086515.0
2022-05-12 09:35:00,233.19,236.54,226.99,227.06,2914203.0,233.19,236.54,226.99,227.06,2914203.0
2022-05-12 09:40:00,227.22,235.22,226.67,235.09,3823608.0,227.22,235.22,226.67,235.09,3823608.0
2022-05-12 09:45:00,235.0,239.83,232.27,235.8,3053697.0,235.0,239.83,232.27,235.8,3053697.0
2022-05-12 09:50:00,235.89,239.69,234.68,238.85,1776213.0,235.89,239.69,234.68,238.85,1776213.0
2022-05-12 09:55:00,238.94,238.94,233.42,233.94,1546752.0,238.94,238.94,233.42,233.94,1546752.0
2022-05-12 10:00:00,233.76,235.31,230.04,235.19,1757280.0,233.76,235.31,230.04,235.19,1757280.0
2022-05-12 10:05:00,235.09,239.48,234.83,238.8,1914897.0,235.09,239.48,234.83,238.8,1914897.0
2022-05-12 10:10:00,238.98,245.42,238.34,240.11,2992227.0,238.98,245.42,238.34,240.11,2992227.0
2022-05-12 10:15:00,240.27,243.27,239.05,242.32,1608384.0,240.27,243.27,239.05,242.32,1608384.0
2022-05-12 10:20:00,242.21,246.81,240.37,245.2,1761924.0,242.21,246.81,240.37,245.2,1761924.0
2022-05-12 10:25:00,245.19,250.26,244.37,247.69,2421450.0,245.19,250.26,244.37,247.69,2421450.0
2022-05-12 10:30:00,247.8,248.49,243.6,244.94,1221687.0,247.8,248.49,243.6,244.94,1221687.0
2022-05-12 10:35:00,244.97,246.56,242.68,246.32,1087395.0,244.97,246.56,242.68,246.32,1087395.0
2022-05-12 10:40:00,246.21,246.37,243.49,244.38,769893.0,246.21,246.37,243.49,244.38,769893.0
2022-05-12 10:45:00,244.32,246.83,243.75,246.68,728142.0,244.32,246.83,243.75,246.68,728142.0
2022-05-12 10:50:00,246.69,249.9,246.67,249.56,1208430.0,246.69,249.9,246.67,249.56,1208430.0
2022-05-12 10:55:00,249.51,252.94,249.19,251.8,1525227.0,249.51,252.94,249.19,251.8,1525227.0
2022-05-12 11:00:00,251.87,252.33,248.69,251.47,952422.0,251.87,252.33,248.69,251.47,952422.0
2022-05-12 11:05:00,251.55,253.22,249.21,252.9,1041099.0,251.55,253.22,249.21,252.9,1041099.0
2022-05-12 11:10:00,252.87,253.01,249.44,249.44,733902.0,252.87,253.01,249.44,249.44,733902.0
2022-05-12 11:15:00,249.4,250.73,248.19,248.97,608217.0,249.4,250.73,248.19,248.97,608217.0
2022-05-12 11:20:00,248.96,249.68,246.27,246.56,692577.0,248.96,249.68,246.27,246.56,692577.0
2022-05-12 11:25:00,246.56,248.67,246.56,248.17,602253.0,246.56,248.67,246.56,248.17,602253.0
2022-05-12 11:30:00,248.2,248.79,243.37,243.48,1106673.0,248.2,248.79,243.37,243.48,1106673.0
2022-05-12 11:35:00,243.52,248.5,242.73,248.06,1907220.0,243.52,248.5,242.73,248.06,1907220.0
2022-05-12 11:40:00,248.1,251.33,246.9,247.45,1573968.0,248.1,251.33,246.9,247.45,1573968.0
2022-05-12 11:45:00,247.4,248.19,244.39,244.91,751848.0,247.4,248.19,244.39,244.91,751848.0
2022-05-12 11:50:00,244.91,245.11,242.02,242.76,848430.0,244.91,245.11,242.02,242.76,848430.0
2022-05-12 11:55:00,242.67,243.07,240.53,240.99,828780.0,242.67,243.07,240.53,240.99,828780.0
2022-05-12 12:00:00,240.96,241.04,237.36,240.24,1431642.0,240.96,241.04,237.36,240.24,1431642.0
2022-05-12 12:05:00,240.3,240.41,237.84,238.71,938205.0,240.3,240.41,237.84,238.71,938205.0
2022-05-12 12:10:00,238.77,239.94,237.08,239.12,918921.0,238.77,239.94,237.08,239.12,918921.0
2022-05-12 12:15:00,239.07,240.17,237.43,238.65,629817.0,239.07,240.17,237.43,238.65,629817.0
2022-05-12 12:20:00,238.86,240.95,238.01,240.72,673728.0,238.86,240.95,238.01,240.72,673728.0
2022-05-12 12:25:00,240.57,242.5,240.45,242.24,1009212.0,240.57,242.5,240.45,242.24,1009212.0
2022-05-12 12:30:00,242.16,245.62,241.67,244.4,1073634.0,242.16,245.62,241.67,244.4,1073634.0
2022-05-12 12:35:00,244.79,245.57,242.1,242.33,727608.0,244.79,245.57,242.1,242.33,727608.0
2022-05-12 12:40:00,242.33,246.0,240.5,246.0,930657.0,242.33,246.0,240.5,246.0,930657.0
2022-05-12 12:45:00,246.0,246.37,243.73,244.13,777615.0,246.0,246.37,243.73,244.13,777615.0
2022-05-12 12:50:00,244.08,245.0,242.84,244.51,517221.0,244.08,245.0,242.84,244.51,517221.0
2022-05-12 12:55:00,244.63,245.64,242.6,243.07,536979.0,244.63,245.64,242.6,243.07,536979.0
2022-05-12 13:00:00,243.08,244.47,242.0,242.19,468663.0,243.08,244.47,242.0,242.19,468663.0
2022-05-12 13:05:00,242.33,242.82,240.91,241.52,487263.0,242.33,242.82,240.91,241.52,487263.0
2022-05-12 13:10:00,241.42,242.96,240.83,241.62,543033.0,241.42,242.96,240.83,241.62,543033.0
2022-05-12 13:15:00,241.59,242.8,240.83,241.43,418422.0,241.59,242.8,240.83,241.43,418422.0
2022-05-12 13:20:00,241.54,242.66,240.7,241.78,426873.0,241.54,242.66,240.7,241.78,426873.0
2022-05-12 13:25:00,242.0,242.67,241.36,242.56,301179.0,242.0,242.67,241.36,242.56,301179.0
2022-05-12 13:30:00,242.56,244.07,241.0,241.25,574728.0,242.56,244.07,241.0,241.25,574728.0
2022-05-12 13:35:00,241.51,241.92,238.69,238.99,655773.0,241.51,241.92,238.69,238.99,655773.0
2022-05-12 13:40:00,238.98,240.23,238.53,239.67,481269.0,238.98,240.23,238.53,239.67,481269.0
2022-05-12 13:45:00,239.62,239.92,237.89,237.94,517266.0,239.62,239.92,237.89,237.94,517266.0
2022-05-12 13:50:00,237.91,238.5,236.14,236.15,640359.0,237.91,238.5,236.14,236.15,640359.0
2022-05-12 13:55:00,236.12,238.0,235.17,237.53,886278.0,236.12,238.0,235.17,237.53,886278.0
2022-05-12 14:00:00,237.52,239.23,237.18,238.04,633969.0,237.52,239.23,237.18,238.04,633969.0
2022-05-12 14:05:00,237.95,238.33,236.17,236.34,487719.0,237.95,238.33,236.17,236.34,487719.0
2022-05-12 14:10:00,236.32,237.87,235.86,237.77,557313.0,236.32,237.87,235.86,237.77,557313.0
2022-05-12 14:15:00,237.77,238.91,237.24,238.75,525615.0,237.77,238.91,237.24,238.75,525615.0
2022-05-12 14:20:00,238.64,239.5,237.67,238.37,462036.0,238.64,239.5,237.67,238.37,462036.0
2022-05-12 14:25:00,238.35,239.31,237.47,239.06,423924.0,238.35,239.31,237.47,239.06,423924.0
2022-05-12 14:30:00,238.97,239.5,236.2,237.77,602403.0,238.97,239.5,236.2,237.77,602403.0
2022-05-12 14:35:00,237.75,237.98,236.67,237.16,311067.0,237.75,237.98,236.67,237.16,311067.0
2022-05-12 14:40:00,237.06,237.74,236.36,237.13,346431.0,237.06,237.74,236.36,237.13,346431.0
2022-05-12 14:45:00,237.33,238.81,237.09,237.64,514677.0,237.33,238.81,237.09,237.64,514677.0
2022-05-12 14:50:00,237.62,239.17,236.84,237.0,586035.0,237.62,239.17,236.84,237.0,586035.0
2022-05-12 14:55:00,237.14,237.67,236.75,237.34,403413.0,237.14,237.67,236.75,237.34,403413.0
2022-05-12 15:00:00,237.37,239.08,237.01,238.93,639222.0,237.37,239.08,237.01,238.93,639222.0
2022-05-12 15:05:00,239.06,239.13,237.12,237.56,390708.0,239.06,239.13,237.12,237.56,390708.0
2022-05-12 15:10:00,237.53,237.64,235.69,236.21,500460.0,237.53,237.64,235.69,236.21,500460.0
2022-05-12 15:15:00,236.12,239.77,235.83,239.08,807750.0,236.12,239.77,235.83,239.08,807750.0
2022-05-12 15:20:00,239.08,241.67,238.9,241.07,879501.0,239.08,241.67,238.9,241.07,879501.0
2022-05-12 15:25:00,241.13,243.0,240.25,240.34,1058418.0,241.13,243.0,240.25,240.34,1058418.0
2022-05-12 15:30:00,240.34,242.52,240.33,241.7,501054.0,240.34,242.52,240.33,241.7,501054.0
2022-05-12 15:35:00,241.48,242.59,240.4,242.48,488139.0,241.48,242.59,240.4,242.48,488139.0
2022-05-12 15:40:00,242.61,243.73,241.29,242.0,888156.0,242.61,243.73,241.29,242.0,888156.0
2022-05-12 15:45:00,241.84,242.66,239.4,239.4,760020.0,241.84,242.66,239.4,239.4,760020.0
2022-05-12 15:50:00,239.65,242.83,239.61,242.34,1242138.0,239.65,242.83,239.61,242.34,1242138.0
2022-05-12 15:55:00,242.31,242.88,241.09,242.67,1512504.0,242.31,242.88,241.09,242.67,1512504.0
2022-05-13 09:30:00,257.83,258.04,251.54,251.58,2547468.0,257.83,258.04,251.54,251.58,2547468.0
2022-05-13 09:35:00,251.65,254.9,250.52,252.77,2002797.0,251.65,254.9,250.52,252.77,2002797.0
2022-05-13 09:40:00,252.46,255.57,251.33,253.64,1634787.0,252.46,255.57,251.33,253.64,1634787.0
2022-05-13 09:45:00,253.66,255.15,252.05,253.49,1476012.0,253.66,255.15,252.05,253.49,1476012.0
2022-05-13 09:50:00,253.57,255.97,253.45,255.58,1304160.0,253.57,255.97,253.45,255.58,1304160.0
2022-05-13 09:55:00,255.54,258.49,254.36,255.51,1838889.0,255.54,258.49,254.36,255.51,1838889.0
2022-05-13 10:00:00,255.75,258.12,255.61,256.04,1044300.0,255.75,258.12,255.61,256.04,1044300.0
2022-05-13 10:05:00,256.17,257.21,255.07,255.67,906117.0,256.17,257.21,255.07,255.67,906117.0
2022-05-13 10:10:00,255.67,256.5,253.66,254.67,908925.0,255.67,256.5,253.66,254.67,908925.0
2022-05-13 10:15:00,254.64,254.64,253.4,254.28,604677.0,254.64,254.64,253.4,254.28,604677.0
2022-05-13 10:20:00,254.33,256.53,254.19,256.25,854697.0,254.33,256.53,254.19,256.25,854697.0
2022-05-13 10:25:00,256.28,257.58,256.1,256.14,1025736.0,256.28,257.58,256.1,256.14,1025736.0
2022-05-13 10:30:00,256.28,258.07,255.17,258.07,802752.0,256.28,258.07,255.17,258.07,802752.0
2022-05-13 10:35:00,258.07,258.78,257.03,257.77,1024803.0,258.07,258.78,257.03,257.77,1024803.0
2022-05-13 10:40:00,257.86,257.97,255.67,255.76,597456.0,257.86,257.97,255.67,255.76,597456.0
2022-05-13 10:45:00,255.78,256.44,254.9,255.93,700311.0,255.78,256.44,254.9,255.93,700311.0
2022-05-13 10:50:00,255.85,257.15,255.82,257.0,449574.0,255.85,257.15,255.82,257.0,449574.0
2022-05-13 10:55:00,256.99,257.66,256.02,256.18,569103.0,256.99,257.66,256.02,256.18,569103.0
2022-05-13 11:00:00,256.13,256.56,255.07,256.02,545181.0,256.13,256.56,255.07,256.02,545181.0
2022-05-13 11:05:00,256.0,257.09,256.0,256.93,460356.0,256.0,257.09,256.0,256.93,460356.0
2022-05-13 11:10:00,256.87,257.26,255.71,256.2,614157.0,256.87,257.26,255.71,256.2,614157.0
2022-05-13 11:15:00,256.08,256.15,254.69,255.3,736143.0,256.08,256.15,254.69,255.3,736143.0
2022-05-13 11:20:00,255.21,256.5,255.09,256.17,431073.0,255.21,256.5,255.09,256.17,431073.0
2022-05-13 11:25:00,256.12,256.97,255.95,256.58,480804.0,256.12,256.97,255.95,256.58,480804.0
2022-05-13 11:30:00,256.65,256.74,255.7,256.52,366525.0,256.65,256.74,255.7,256.52,366525.0
2022-05-13 11:35:00,256.65,257.12,256.13,256.51,503283.0,256.65,257.12,256.13,256.51,503283.0
2022-05-13 11:40:00,256.5,256.84,255.86,256.67,372015.0,256.5,256.84,255.86,256.67,372015.0
2022-05-13 11:45:00,256.63,256.79,255.8,256.71,350169.0,256.63,256.79,255.8,256.71,350169.0
2022-05-13 11:50:00,256.65,256.94,256.14,256.74,370950.0,256.65,256.94,256.14,256.74,370950.0
2022-05-13 11:55:00,256.79,257.13,256.34,256.63,535590.0,256.79,257.13,256.34,256.63,535590.0
2022-05-13 12:00:00,256.57,260.33,256.2,260.22,1329144.0,256.57,260.33,256.2,260.22,1329144.0
2022-05-13 12:05:00,260.23,260.91,259.57,260.31,958002.0,260.23,260.91,259.57,260.31,958002.0
2022-05-13 12:10:00,260.24,262.09,259.55,261.73,1106307.0,260.24,262.09,259.55,261.73,1106307.0
2022-05-13 12:15:00,261.73,262.45,261.55,262.0,672057.0,261.73,262.45,261.55,262.0,672057.0
2022-05-13 12:20:00,261.92,262.03,260.35,261.4,566124.0,261.92,262.03,260.35,261.4,566124.0
2022-05-13 12:25:00,261.34,261.43,259.9,260.67,496125.0,261.34,261.43,259.9,260.67,496125.0
2022-05-13 12:30:00,260.65,260.97,260.01,260.24,358269.0,260.65,260.97,260.01,260.24,358269.0
2022-05-13 12:35:00,260.17,260.81,260.01,260.61,310143.0,260.17,260.81,260.01,260.61,310143.0
2022-05-13 12:40:00,260.61,261.66,260.5,260.84,400905.0,260.61,261.66,260.5,260.84,400905.0
2022-05-13 12:45:00,260.92,260.97,259.45,259.57,429018.0,260.92,260.97,259.45,259.57,429018.0
2022-05-13 12:50:00,259.55,259.64,258.36,259.11,491868.0,259.55,259.64,258.36,259.11,491868.0
2022-05-13 12:55:00,259.06,259.85,259.04,259.76,382212.0,259.06,259.85,259.04,259.76,382212.0
2022-05-13 13:00:00,259.75,260.71,259.67,260.47,445044.0,259.75,260.71,259.67,260.47,445044.0
2022-05-13 13:05:00,260.42,260.45,259.71,260.27,299130.0,260.42,260.45,259.71,260.27,299130.0
2022-05-13 13:10:00,260.22,260.54,259.74,260.03,220488.0,260.22,260.54,259.74,260.03,220488.0
2022-05-13 13:15:00,259.9,260.0,258.67,258.83,302130.0,259.9,260.0,258.67,258.83,302130.0
2022-05-13 13:20:00,258.97,259.36,258.36,259.24,270681.0,258.97,259.36,258.36,259.24,270681.0
2022-05-13 13:25:00,259.24,259.33,258.5,258.72,223260.0,259.24,259.33,258.5,258.72,223260.0
2022-05-13 13:30:00,258.67,259.05,257.57,258.64,409680.0,258.67,259.05,257.57,258.64,409680.0
2022-05-13 13:35:00,258.6,258.67,257.63,258.1,236949.0,258.6,258.67,257.63,258.1,236949.0
2022-05-13 13:40:00,258.05,258.2,256.94,257.89,410646.0,258.05,258.2,256.94,257.89,410646.0
2022-05-13 13:45:00,257.98,257.98,256.7,257.54,384039.0,257.98,257.98,256.7,257.54,384039.0
2022-05-13 13:50:00,257.51,257.6,254.96,256.51,523995.0,257.51,257.6,254.96,256.51,523995.0
2022-05-13 13:55:00,256.41,256.57,255.55,256.37,449061.0,256.41,256.57,255.55,256.37,449061.0
2022-05-13 14:00:00,256.3,256.46,254.59,254.78,712740.0,256.3,256.46,254.59,254.78,712740.0
2022-05-13 14:05:00,254.67,254.93,253.71,254.79,699561.0,254.67,254.93,253.71,254.79,699561.0
2022-05-13 14:10:00,254.76,255.72,254.07,254.19,652062.0,254.76,255.72,254.07,254.19,652062.0
2022-05-13 14:15:00,254.14,255.25,253.72,255.0,506295.0,254.14,255.25,253.72,255.0,506295.0
2022-05-13 14:20:00,255.1,255.12,252.73,253.0,589164.0,255.1,255.12,252.73,253.0,589164.0
2022-05-13 14:25:00,252.95,253.86,252.73,253.45,408927.0,252.95,253.86,252.73,253.45,408927.0
2022-05-13 14:30:00,253.45,255.62,253.45,254.45,582150.0,253.45,255.62,253.45,254.45,582150.0
2022-05-13 14:35:00,254.43,254.7,253.37,253.94,375870.0,254.43,254.7,253.37,253.94,375870.0
2022-05-13 14:40:00,253.99,254.53,253.47,254.25,338928.0,253.99,254.53,253.47,254.25,338928.0
2022-05-13 14:45:00,254.2,254.5,253.55,254.16,257934.0,254.2,254.5,253.55,254.16,257934.0
2022-05-13 14:50:00,254.16,256.29,254.01,256.15,671517.0,254.16,256.29,254.01,256.15,671517.0
2022-05-13 14:55:00,256.2,256.33,255.47,256.3,348246.0,256.2,256.33,255.47,256.3,348246.0
2022-05-13 15:00:00,256.27,257.3,255.87,255.95,570060.0,256.27,257.3,255.87,255.95,570060.0
2022-05-13 15:05:00,255.98,256.93,255.95,256.84,407916.0,255.98,256.93,255.95,256.84,407916.0
2022-05-13 15:10:00,256.9,257.66,256.39,257.55,552486.0,256.9,257.66,256.39,257.55,552486.0
2022-05-13 15:15:00,257.48,258.48,256.68,257.93,544272.0,257.48,258.48,256.68,257.93,544272.0
2022-05-13 15:20:00,258.03,258.08,257.11,257.33,426759.0,258.03,258.08,257.11,257.33,426759.0
2022-05-13 15:25:00,257.31,258.13,257.07,258.04,423378.0,257.31,258.13,257.07,258.04,423378.0
2022-05-13 15:30:00,257.96,258.46,255.76,255.85,669054.0,257.96,258.46,255.76,255.85,669054.0
2022-05-13 15:35:00,255.97,256.75,255.51,255.87,467616.0,255.97,256.75,255.51,255.87,467616.0
2022-05-13 15:40:00,255.89,256.43,255.67,255.7,446754.0,255.89,256.43,255.67,255.7,446754.0
2022-05-13 15:45:00,255.78,256.47,255.12,255.83,600021.0,255.78,256.47,255.12,255.83,600021.0
2022-05-13 15:50:00,255.73,256.17,254.11,255.44,746085.0,255.73,256.17,254.11,255.44,746085.0
2022-05-13 15:55:00,255.5,256.72,254.92,256.53,1286640.0,255.5,256.72,254.92,256.53,1286640.0
2022-05-16 09:30:00,255.72,256.34,250.92,252.61,1605759.0,255.72,256.34,250.92,252.61,1605759.0
2022-05-16 09:35:00,252.7,253.33,249.07,253.26,1383903.0,252.7,253.33,249.07,253.26,1383903.0
2022-05-16 09:40:00,253.26,255.1,252.1,252.27,1000425.0,253.26,255.1,252.1,252.27,1000425.0
2022-05-16 09:45:00,252.09,252.23,248.33,249.67,1269468.0,252.09,252.23,248.33,249.67,1269468.0
2022-05-16 09:50:00,249.86,253.25,249.3,251.94,977796.0,249.86,253.25,249.3,251.94,977796.0
2022-05-16 09:55:00,252.19,252.94,250.52,250.85,697998.0,252.19,252.94,250.52,250.85,697998.0
2022-05-16 10:00:00,250.97,251.49,248.9,250.67,810159.0,250.97,251.49,248.9,250.67,810159.0
2022-05-16 10:05:00,250.83,254.47,250.44,254.21,1112502.0,250.83,254.47,250.44,254.21,1112502.0
2022-05-16 10:10:00,254.3,255.51,253.17,253.88,1036467.0,254.3,255.51,253.17,253.88,1036467.0
2022-05-16 10:15:00,253.87,256.59,253.51,254.56,977640.0,253.87,256.59,253.51,254.56,977640.0
2022-05-16 10:20:00,254.5,255.86,254.0,254.46,697326.0,254.5,255.86,254.0,254.46,697326.0
2022-05-16 10:25:00,254.45,255.5,253.02,254.99,790851.0,254.45,255.5,253.02,254.99,790851.0
2022-05-16 10:30:00,254.89,255.0,251.3,251.81,722292.0,254.89,255.0,251.3,251.81,722292.0
2022-05-16 10:35:00,251.77,251.95,250.51,251.09,709077.0,251.77,251.95,250.51,251.09,709077.0
2022-05-16 10:40:00,251.06,251.06,249.36,250.15,681288.0,251.06,251.06,249.36,250.15,681288.0
2022-05-16 10:45:00,250.18,250.18,249.0,249.42,570180.0,250.18,250.18,249.0,249.42,570180.0
2022-05-16 10:50:00,249.38,249.77,247.33,247.92,971901.0,249.38,249.77,247.33,247.92,971901.0
2022-05-16 10:55:00,247.87,247.88,244.54,244.72,1231716.0,247.87,247.88,244.54,244.72,1231716.0
2022-05-16 11:00:00,244.63,246.25,244.23,245.89,983604.0,244.63,246.25,244.23,245.89,983604.0
2022-05-16 11:05:00,245.84,246.92,245.05,246.77,928587.0,245.84,246.92,245.05,246.77,928587.0
2022-05-16 11:10:00,246.76,246.91,245.39,245.75,721722.0,246.76,246.91,245.39,245.75,721722.0
2022-05-16 11:15:00,245.45,247.41,245.14,246.76,755460.0,245.45,247.41,245.14,246.76,755460.0
2022-05-16 11:20:00,246.75,246.83,245.33,245.99,506445.0,246.75,246.83,245.33,245.99,506445.0
2022-05-16 11:25:00,245.92,246.01,244.67,245.35,576558.0,245.92,246.01,244.67,245.35,576558.0
2022-05-16 11:30:00,245.35,246.2,244.5,246.2,483006.0,245.35,246.2,244.5,246.2,483006.0
2022-05-16 11:35:00,246.23,246.32,244.0,246.0,660528.0,246.23,246.32,244.0,246.0,660528.0
2022-05-16 11:40:00,246.07,246.63,244.74,246.54,457764.0,246.07,246.63,244.74,246.54,457764.0
2022-05-16 11:45:00,246.57,248.29,246.07,248.18,917727.0,246.57,248.29,246.07,248.18,917727.0
2022-05-16 11:50:00,248.18,248.19,246.67,247.75,597783.0,248.18,248.19,246.67,247.75,597783.0
2022-05-16 11:55:00,247.84,248.29,247.25,247.7,389991.0,247.84,248.29,247.25,247.7,389991.0
2022-05-16 12:00:00,247.81,248.62,246.88,247.77,616959.0,247.81,248.62,246.88,247.77,616959.0
2022-05-16 12:05:00,247.67,247.79,245.88,246.55,419850.0,247.67,247.79,245.88,246.55,419850.0
2022-05-16 12:10:00,246.7,246.79,245.83,246.09,318255.0,246.7,246.79,245.83,246.09,318255.0
2022-05-16 12:15:00,246.2,246.31,245.17,245.51,268914.0,246.2,246.31,245.17,245.51,268914.0
2022-05-16 12:20:00,245.45,245.74,244.47,244.62,329562.0,245.45,245.74,244.47,244.62,329562.0
2022-05-16 12:25:00,244.7,245.47,244.33,245.18,333777.0,244.7,245.47,244.33,245.18,333777.0
2022-05-16 12:30:00,245.12,246.14,245.03,245.41,359640.0,245.12,246.14,245.03,245.41,359640.0
2022-05-16 12:35:00,245.47,246.47,243.97,244.07,543438.0,245.47,246.47,243.97,244.07,543438.0
2022-05-16 12:40:00,244.02,244.38,242.84,243.25,543216.0,244.02,244.38,242.84,243.25,543216.0
2022-05-16 12:45:00,243.25,244.33,242.7,244.17,624897.0,243.25,244.33,242.7,244.17,624897.0
2022-05-16 12:50:00,244.3,244.69,242.76,243.18,414519.0,244.3,244.69,242.76,243.18,414519.0
2022-05-16 12:55:00,243.2,243.9,242.7,243.25,426924.0,243.2,243.9,242.7,243.25,426924.0
2022-05-16 13:00:00,243.1,243.49,242.43,243.31,444135.0,243.1,243.49,242.43,243.31,444135.0
2022-05-16 13:05:00,243.3,243.42,242.29,242.59,760032.0,243.3,243.42,242.29,242.59,760032.0
2022-05-16 13:10:00,242.57,243.0,241.75,242.1,606045.0,242.57,243.0,241.75,242.1,606045.0
2022-05-16 13:15:00,242.04,242.18,239.69,239.99,951327.0,242.04,242.18,239.69,239.99,951327.0
2022-05-16 13:20:00,239.98,242.35,239.86,241.62,747819.0,239.98,242.35,239.86,241.62,747819.0
2022-05-16 13:25:00,241.71,243.24,241.57,242.8,581685.0,241.71,243.24,241.57,242.8,581685.0
2022-05-16 13:30:00,242.73,244.01,242.73,243.18,652131.0,242.73,244.01,242.73,243.18,652131.0
2022-05-16 13:35:00,243.2,245.16,243.09,244.66,757050.0,243.2,245.16,243.09,244.66,757050.0
2022-05-16 13:40:00,244.6,245.55,243.43,244.28,644841.0,244.6,245.55,243.43,244.28,644841.0
2022-05-16 13:45:00,244.26,244.33,243.03,243.16,429462.0,244.26,244.33,243.03,243.16,429462.0
2022-05-16 13:50:00,243.21,243.81,242.89,243.44,278640.0,243.21,243.81,242.89,243.44,278640.0
2022-05-16 13:55:00,243.36,244.17,242.97,243.12,277419.0,243.36,244.17,242.97,243.12,277419.0
2022-05-16 14:00:00,243.14,243.6,241.9,243.57,527829.0,243.14,243.6,241.9,243.57,527829.0
2022-05-16 14:05:00,243.53,246.48,243.53,246.36,1005261.0,243.53,246.48,243.53,246.36,1005261.0
2022-05-16 14:10:00,246.36,246.39,244.42,244.65,448224.0,246.36,246.39,244.42,244.65,448224.0
2022-05-16 14:15:00,244.58,245.36,244.11,244.98,344526.0,244.58,245.36,244.11,244.98,344526.0
2022-05-16 14:20:00,244.98,245.9,244.57,245.71,389955.0,244.98,245.9,244.57,245.71,389955.0
2022-05-16 14:25:00,245.79,246.06,245.04,245.66,487593.0,245.79,246.06,245.04,245.66,487593.0
2022-05-16 14:30:00,245.69,246.63,245.36,246.27,687564.0,245.69,246.63,245.36,246.27,687564.0
2022-05-16 14:35:00,246.24,246.5,245.09,245.79,664236.0,246.24,246.5,245.09,245.79,664236.0
2022-05-16 14:40:00,245.81,247.02,245.67,246.01,542430.0,245.81,247.02,245.67,246.01,542430.0
2022-05-16 14:45:00,246.09,246.23,244.69,244.7,399249.0,246.09,246.23,244.69,244.7,399249.0
2022-05-16 14:50:00,244.69,246.1,244.33,245.17,542349.0,244.69,246.1,244.33,245.17,542349.0
2022-05-16 14:55:00,245.01,245.81,244.98,245.56,303987.0,245.01,245.81,244.98,245.56,303987.0
2022-05-16 15:00:00,245.63,245.64,243.84,244.44,475935.0,245.63,245.64,243.84,244.44,475935.0
2022-05-16 15:05:00,244.48,245.09,243.74,243.9,462909.0,244.48,245.09,243.74,243.9,462909.0
2022-05-16 15:10:00,243.88,243.9,241.87,242.2,622851.0,243.88,243.9,241.87,242.2,622851.0
2022-05-16 15:15:00,242.17,242.86,241.15,241.9,567195.0,242.17,242.86,241.15,241.9,567195.0
2022-05-16 15:20:00,241.86,242.44,241.51,242.02,370731.0,241.86,242.44,241.51,242.02,370731.0
2022-05-16 15:25:00,242.17,242.57,241.57,242.0,362487.0,242.17,242.57,241.57,242.0,362487.0
2022-05-16 15:30:00,242.09,242.33,240.34,240.92,532836.0,242.09,242.33,240.34,240.92,532836.0
2022-05-16 15:35:00,240.83,241.13,240.28,240.89,514284.0,240.83,241.13,240.28,240.89,514284.0
2022-05-16 15:40:00,240.9,241.14,239.73,239.92,597573.0,240.9,241.14,239.73,239.92,597573.0
2022-05-16 15:45:00,239.82,240.85,239.71,240.79,455250.0,239.82,240.85,239.71,240.79,455250.0
2022-05-16 15:50:00,240.67,242.78,240.67,241.79,931857.0,240.67,242.78,240.67,241.79,931857.0
2022-05-16 15:55:00,241.69,241.84,240.5,241.42,1034622.0,241.69,241.84,240.5,241.42,1034622.0
2022-05-17 09:30:00,249.0,251.3,247.88,250.35,2240409.0,249.0,251.3,247.88,250.35,2240409.0
2022-05-17 09:35:00,250.37,250.89,247.8,250.8,1342500.0,250.37,250.89,247.8,250.8,1342500.0
2022-05-17 09:40:00,250.83,252.96,250.6,251.0,1587813.0,250.83,252.96,250.6,251.0,1587813.0
2022-05-17 09:45:00,250.96,251.69,247.84,248.76,1096563.0,250.96,251.69,247.84,248.76,1096563.0
2022-05-17 09:50:00,248.87,251.0,248.74,249.39,850485.0,248.87,251.0,248.74,249.39,850485.0
2022-05-17 09:55:00,249.35,251.58,248.5,248.8,926154.0,249.35,251.58,248.5,248.8,926154.0
2022-05-17 10:00:00,249.0,251.15,248.9,250.46,807240.0,249.0,251.15,248.9,250.46,807240.0
2022-05-17 10:05:00,250.46,250.64,247.42,247.77,793194.0,250.46,250.64,247.42,247.77,793194.0
2022-05-17 10:10:00,247.95,247.95,246.6,247.04,743919.0,247.95,247.95,246.6,247.04,743919.0
2022-05-17 10:15:00,247.03,248.26,245.93,248.0,895965.0,247.03,248.26,245.93,248.0,895965.0
2022-05-17 10:20:00,248.03,248.17,246.84,247.52,511173.0,248.03,248.17,246.84,247.52,511173.0
2022-05-17 10:25:00,247.53,248.47,245.56,245.66,546783.0,247.53,248.47,245.56,245.66,546783.0
2022-05-17 10:30:00,245.63,246.58,245.54,246.06,335346.0,245.63,246.58,245.54,246.06,335346.0
2022-05-17 10:35:00,246.09,246.09,244.33,244.61,592023.0,246.09,246.09,244.33,244.61,592023.0
2022-05-17 10:40:00,244.49,244.81,243.75,244.09,581679.0,244.49,244.81,243.75,244.09,581679.0
2022-05-17 10:45:00,244.05,244.39,242.95,244.18,594933.0,244.05,244.39,242.95,244.18,594933.0
2022-05-17 10:50:00,244.17,244.54,243.47,244.21,350538.0,244.17,244.54,243.47,244.21,350538.0
2022-05-17 10:55:00,244.22,244.53,243.15,244.26,475851.0,244.22,244.53,243.15,244.26,475851.0
2022-05-17 11:00:00,244.26,245.25,243.71,245.19,591969.0,244.26,245.25,243.71,245.19,591969.0
2022-05-17 11:05:00,245.17,245.67,244.72,245.64,509316.0,245.17,245.67,244.72,245.64,509316.0
2022-05-17 11:10:00,245.67,246.44,245.55,246.08,585945.0,245.67,246.44,245.55,246.08,585945.0
2022-05-17 11:15:00,246.08,246.83,245.37,246.72,585711.0,246.08,246.83,245.37,246.72,585711.0
2022-05-17 11:20:00,246.72,247.73,246.37,247.27,461220.0,246.72,247.73,246.37,247.27,461220.0
2022-05-17 11:25:00,247.2,248.78,247.14,248.74,622491.0,247.2,248.78,247.14,248.74,622491.0
2022-05-17 11:30:00,248.8,250.44,248.35,250.29,996921.0,248.8,250.44,248.35,250.29,996921.0
2022-05-17 11:35:00,250.33,251.17,249.88,250.08,933147.0,250.33,251.17,249.88,250.08,933147.0
2022-05-17 11:40:00,250.11,250.84,249.86,250.22,616644.0,250.11,250.84,249.86,250.22,616644.0
2022-05-17 11:45:00,250.18,250.9,249.91,250.25,543015.0,250.18,250.9,249.91,250.25,543015.0
2022-05-17 11:50:00,250.21,252.58,250.21,251.79,891189.0,250.21,252.58,250.21,251.79,891189.0
2022-05-17 11:55:00,251.8,252.29,251.0,251.72,591609.0,251.8,252.29,251.0,251.72,591609.0
2022-05-17 12:00:00,251.74,251.91,250.7,251.4,446379.0,251.74,251.91,250.7,251.4,446379.0
2022-05-17 12:05:00,251.45,251.45,249.51,250.13,571875.0,251.45,251.45,249.51,250.13,571875.0
2022-05-17 12:10:00,250.07,250.87,249.56,250.41,338754.0,250.07,250.87,249.56,250.41,338754.0
2022-05-17 12:15:00,250.33,252.33,250.29,251.2,605412.0,250.33,252.33,250.29,251.2,605412.0
2022-05-17 12:20:00,251.06,251.56,250.31,250.94,339366.0,251.06,251.56,250.31,250.94,339366.0
2022-05-17 12:25:00,250.97,252.26,250.67,251.5,426117.0,250.97,252.26,250.67,251.5,426117.0
2022-05-17 12:30:00,251.5,251.86,251.02,251.76,283671.0,251.5,251.86,251.02,251.76,283671.0
2022-05-17 12:35:00,251.8,253.26,250.5,250.63,687912.0,251.8,253.26,250.5,250.63,687912.0
2022-05-17 12:40:00,250.64,251.25,250.29,250.92,443541.0,250.64,251.25,250.29,250.92,443541.0
2022-05-17 12:45:00,250.86,251.43,249.35,249.35,472809.0,250.86,251.43,249.35,249.35,472809.0
2022-05-17 12:50:00,249.49,250.04,249.07,250.02,396846.0,249.49,250.04,249.07,250.02,396846.0
2022-05-17 12:55:00,250.03,250.03,248.83,249.01,288804.0,250.03,250.03,248.83,249.01,288804.0
2022-05-17 13:00:00,248.99,249.83,248.59,249.24,410559.0,248.99,249.83,248.59,249.24,410559.0
2022-05-17 13:05:00,249.16,251.0,249.08,250.52,432654.0,249.16,251.0,249.08,250.52,432654.0
2022-05-17 13:10:00,250.72,251.91,250.42,251.59,399114.0,250.72,251.91,250.42,251.59,399114.0
2022-05-17 13:15:00,251.6,251.99,251.38,251.52,312036.0,251.6,251.99,251.38,251.52,312036.0
2022-05-17 13:20:00,251.58,253.55,251.56,252.6,959274.0,251.58,253.55,251.56,252.6,959274.0
2022-05-17 13:25:00,252.64,253.15,252.04,252.21,297273.0,252.64,253.15,252.04,252.21,297273.0
2022-05-17 13:30:00,252.31,252.67,251.85,252.21,237819.0,252.31,252.67,251.85,252.21,237819.0
2022-05-17 13:35:00,252.21,252.42,251.56,251.98,204951.0,252.21,252.42,251.56,251.98,204951.0
2022-05-17 13:40:00,251.95,251.95,251.17,251.6,188832.0,251.95,251.95,251.17,251.6,188832.0
2022-05-17 13:45:00,251.51,252.18,251.17,252.03,195567.0,251.51,252.18,251.17,252.03,195567.0
2022-05-17 13:50:00,252.03,252.39,251.85,252.14,195816.0,252.03,252.39,251.85,252.14,195816.0
2022-05-17 13:55:00,252.17,252.82,251.55,251.68,242172.0,252.17,252.82,251.55,251.68,242172.0
2022-05-17 14:00:00,251.75,252.19,250.69,251.17,310845.0,251.75,252.19,250.69,251.17,310845.0
2022-05-17 14:05:00,251.3,254.83,251.19,253.82,779166.0,251.3,254.83,251.19,253.82,779166.0
2022-05-17 14:10:00,253.9,253.96,249.36,250.23,823422.0,253.9,253.96,249.36,250.23,823422.0
2022-05-17 14:15:00,250.33,251.05,249.36,250.02,514155.0,250.33,251.05,249.36,250.02,514155.0
2022-05-17 14:20:00,250.1,250.31,248.27,249.99,739353.0,250.1,250.31,248.27,249.99,739353.0
2022-05-17 14:25:00,249.8,250.96,249.33,249.41,493908.0,249.8,250.96,249.33,249.41,493908.0
2022-05-17 14:30:00,249.34,250.13,248.45,248.74,449352.0,249.34,250.13,248.45,248.74,449352.0
2022-05-17 14:35:00,248.72,250.88,248.34,250.83,491187.0,248.72,250.88,248.34,250.83,491187.0
2022-05-17 14:40:00,250.77,251.97,250.68,251.07,592635.0,250.77,251.97,250.68,251.07,592635.0
2022-05-17 14:45:00,251.26,253.63,250.87,253.14,779904.0,251.26,253.63,250.87,253.14,779904.0
2022-05-17 14:50:00,253.09,253.15,251.53,251.59,480870.0,253.09,253.15,251.53,251.59,480870.0
2022-05-17 14:55:00,251.56,252.09,251.0,251.04,417360.0,251.56,252.09,251.0,251.04,417360.0
2022-05-17 15:00:00,251.0,252.89,250.89,252.34,559503.0,251.0,252.89,250.89,252.34,559503.0
2022-05-17 15:05:00,252.36,252.92,251.78,252.12,442950.0,252.36,252.92,251.78,252.12,442950.0
2022-05-17 15:10:00,252.01,252.19,251.41,251.91,268242.0,252.01,252.19,251.41,251.91,268242.0
2022-05-17 15:15:00,251.9,252.89,251.74,252.62,287364.0,251.9,252.89,251.74,252.62,287364.0
2022-05-17 15:20:00,252.66,253.16,251.9,252.5,367698.0,252.66,253.16,251.9,252.5,367698.0
2022-05-17 15:25:00,252.37,252.83,252.24,252.63,243516.0,252.37,252.83,252.24,252.63,243516.0
2022-05-17 15:30:00,252.67,253.49,252.41,253.09,559803.0,252.67,253.49,252.41,253.09,559803.0
2022-05-17 15:35:00,253.2,253.45,252.74,253.05,347421.0,253.2,253.45,252.74,253.05,347421.0
2022-05-17 15:40:00,252.98,254.05,252.58,254.02,618936.0,252.98,254.05,252.58,254.02,618936.0
2022-05-17 15:45:00,253.99,254.16,251.78,252.28,772443.0,253.99,254.16,251.78,252.28,772443.0
2022-05-17 15:50:00,252.5,253.62,252.35,253.37,519918.0,252.5,253.62,252.35,253.37,519918.0
2022-05-17 15:55:00,253.35,254.0,252.92,253.96,854364.0,253.35,254.0,252.92,253.96,854364.0
2022-05-18 09:30:00,248.27,249.5,246.37,249.0,1546818.0,248.27,249.5,246.37,249.0,1546818.0
2022-05-18 09:35:00,249.17,250.33,247.49,248.11,1091547.0,249.17,250.33,247.49,248.11,1091547.0
2022-05-18 09:40:00,248.14,248.26,246.17,247.83,889005.0,248.14,248.26,246.17,247.83,889005.0
2022-05-18 09:45:00,247.71,249.23,247.1,248.39,806589.0,247.71,249.23,247.1,248.39,806589.0
2022-05-18 09:50:00,248.34,250.98,247.33,249.59,1087665.0,248.34,250.98,247.33,249.59,1087665.0
2022-05-18 09:55:00,249.65,250.33,247.86,249.59,699066.0,249.65,250.33,247.86,249.59,699066.0
2022-05-18 10:00:00,249.71,252.25,249.13,251.17,1039341.0,249.71,252.25,249.13,251.17,1039341.0
2022-05-18 10:05:00,251.33,252.82,250.42,250.5,1000467.0,251.33,252.82,250.42,250.5,1000467.0
2022-05-18 10:10:00,250.47,253.0,249.84,252.76,840948.0,250.47,253.0,249.84,252.76,840948.0
2022-05-18 10:15:00,252.77,253.5,250.44,251.29,746370.0,252.77,253.5,250.44,251.29,746370.0
2022-05-18 10:20:00,251.24,252.29,251.0,251.48,416691.0,251.24,252.29,251.0,251.48,416691.0
2022-05-18 10:25:00,251.44,252.8,250.58,250.62,641085.0,251.44,252.8,250.58,250.62,641085.0
2022-05-18 10:30:00,250.47,250.8,248.91,249.57,664443.0,250.47,250.8,248.91,249.57,664443.0
2022-05-18 10:35:00,249.56,249.58,248.38,249.17,528807.0,249.56,249.58,248.38,249.17,528807.0
2022-05-18 10:40:00,249.16,249.74,248.63,249.15,337125.0,249.16,249.74,248.63,249.15,337125.0
2022-05-18 10:45:00,249.0,251.08,248.43,250.58,595530.0,249.0,251.08,248.43,250.58,595530.0
2022-05-18 10:50:00,250.5,250.82,249.22,250.06,373224.0,250.5,250.82,249.22,250.06,373224.0
2022-05-18 10:55:00,249.97,250.76,249.5,250.76,378594.0,249.97,250.76,249.5,250.76,378594.0
2022-05-18 11:00:00,250.76,250.76,248.88,249.12,333456.0,250.76,250.76,248.88,249.12,333456.0
2022-05-18 11:05:00,249.12,249.53,247.92,248.38,456861.0,249.12,249.53,247.92,248.38,456861.0
2022-05-18 11:10:00,248.31,248.33,247.5,247.7,340710.0,248.31,248.33,247.5,247.7,340710.0
2022-05-18 11:15:00,247.7,247.7,246.76,247.19,363918.0,247.7,247.7,246.76,247.19,363918.0
2022-05-18 11:20:00,247.19,247.2,246.41,246.48,496203.0,247.19,247.2,246.41,246.48,496203.0
2022-05-18 11:25:00,246.42,246.87,245.0,245.19,502989.0,246.42,246.87,245.0,245.19,502989.0
2022-05-18 11:30:00,245.33,245.33,244.08,244.27,663282.0,245.33,245.33,244.08,244.27,663282.0
2022-05-18 11:35:00,244.29,246.17,244.29,245.35,723408.0,244.29,246.17,244.29,245.35,723408.0
2022-05-18 11:40:00,245.35,246.11,244.93,245.8,363699.0,245.35,246.11,244.93,245.8,363699.0
2022-05-18 11:45:00,245.74,245.78,243.75,244.58,448614.0,245.74,245.78,243.75,244.58,448614.0
2022-05-18 11:50:00,244.6,244.91,242.55,242.6,544500.0,244.6,244.91,242.55,242.6,544500.0
2022-05-18 11:55:00,242.59,243.67,242.58,242.78,416493.0,242.59,243.67,242.58,242.78,416493.0
2022-05-18 12:00:00,242.83,243.15,242.02,242.67,631911.0,242.83,243.15,242.02,242.67,631911.0
2022-05-18 12:05:00,242.58,242.65,240.5,240.8,804078.0,242.58,242.65,240.5,240.8,804078.0
2022-05-18 12:10:00,240.77,241.86,240.37,241.74,701232.0,240.77,241.86,240.37,241.74,701232.0
2022-05-18 12:15:00,241.7,241.74,240.88,240.97,418131.0,241.7,241.74,240.88,240.97,418131.0
2022-05-18 12:20:00,240.99,241.25,238.19,238.56,1094058.0,240.99,241.25,238.19,238.56,1094058.0
2022-05-18 12:25:00,238.5,239.2,238.22,238.43,610977.0,238.5,239.2,238.22,238.43,610977.0
2022-05-18 12:30:00,238.41,238.61,237.43,238.24,775173.0,238.41,238.61,237.43,238.24,775173.0
2022-05-18 12:35:00,238.29,239.2,238.01,238.9,657486.0,238.29,239.2,238.01,238.9,657486.0
2022-05-18 12:40:00,238.87,239.4,238.19,238.38,460653.0,238.87,239.4,238.19,238.38,460653.0
2022-05-18 12:45:00,238.37,239.97,237.81,239.86,669195.0,238.37,239.97,237.81,239.86,669195.0
2022-05-18 12:50:00,239.9,240.98,239.75,240.42,834519.0,239.9,240.98,239.75,240.42,834519.0
2022-05-18 12:55:00,240.4,240.82,239.69,240.25,357840.0,240.4,240.82,239.69,240.25,357840.0
2022-05-18 13:00:00,240.24,240.3,238.43,238.62,454014.0,240.24,240.3,238.43,238.62,454014.0
2022-05-18 13:05:00,238.57,238.67,236.91,237.08,667677.0,238.57,238.67,236.91,237.08,667677.0
2022-05-18 13:10:00,237.0,237.63,236.1,236.13,717264.0,237.0,237.63,236.1,236.13,717264.0
2022-05-18 13:15:00,236.08,236.67,235.59,235.75,541683.0,236.08,236.67,235.59,235.75,541683.0
2022-05-18 13:20:00,235.79,236.62,235.67,236.12,514146.0,235.79,236.62,235.67,236.12,514146.0
2022-05-18 13:25:00,236.11,236.11,235.33,235.77,498453.0,236.11,236.11,235.33,235.77,498453.0
2022-05-18 13:30:00,235.73,236.46,235.41,236.0,591099.0,235.73,236.46,235.41,236.0,591099.0
2022-05-18 13:35:00,236.2,236.61,235.87,236.42,536412.0,236.2,236.61,235.87,236.42,536412.0
2022-05-18 13:40:00,236.41,236.41,235.15,235.56,529188.0,236.41,236.41,235.15,235.56,529188.0
2022-05-18 13:45:00,235.53,235.61,234.28,234.73,722601.0,235.53,235.61,234.28,234.73,722601.0
2022-05-18 13:50:00,234.73,234.92,234.12,234.73,470106.0,234.73,234.92,234.12,234.73,470106.0
2022-05-18 13:55:00,234.64,235.21,234.03,235.14,477105.0,234.64,235.21,234.03,235.14,477105.0
2022-05-18 14:00:00,235.21,235.62,234.35,235.06,594732.0,235.21,235.62,234.35,235.06,594732.0
2022-05-18 14:05:00,235.09,235.22,234.27,235.0,362052.0,235.09,235.22,234.27,235.0,362052.0
2022-05-18 14:10:00,235.07,235.59,234.34,234.74,481677.0,235.07,235.59,234.34,234.74,481677.0
2022-05-18 14:15:00,234.75,235.66,234.34,235.25,647625.0,234.75,235.66,234.34,235.25,647625.0
2022-05-18 14:20:00,235.28,235.67,234.64,235.08,482223.0,235.28,235.67,234.64,235.08,482223.0
2022-05-18 14:25:00,235.17,235.94,235.02,235.65,383895.0,235.17,235.94,235.02,235.65,383895.0
2022-05-18 14:30:00,235.54,236.03,234.0,234.1,574839.0,235.54,236.03,234.0,234.1,574839.0
2022-05-18 14:35:00,234.08,234.47,233.6,234.19,725370.0,234.08,234.47,233.6,234.19,725370.0
2022-05-18 14:40:00,234.2,234.87,234.2,234.57,399876.0,234.2,234.87,234.2,234.57,399876.0
2022-05-18 14:45:00,234.57,236.41,234.33,236.23,701010.0,234.57,236.41,234.33,236.23,701010.0
2022-05-18 14:50:00,236.25,236.48,234.93,235.26,599097.0,236.25,236.48,234.93,235.26,599097.0
2022-05-18 14:55:00,235.26,235.87,234.45,234.95,554430.0,235.26,235.87,234.45,234.95,554430.0
2022-05-18 15:00:00,234.88,236.62,234.86,236.42,643980.0,234.88,236.62,234.86,236.42,643980.0
2022-05-18 15:05:00,236.4,238.23,236.38,236.92,1070736.0,236.4,238.23,236.38,236.92,1070736.0
2022-05-18 15:10:00,236.82,237.66,235.76,235.81,570375.0,236.82,237.66,235.76,235.81,570375.0
2022-05-18 15:15:00,235.81,236.72,235.63,235.79,398214.0,235.81,236.72,235.63,235.79,398214.0
2022-05-18 15:20:00,235.77,236.32,234.54,234.95,550380.0,235.77,236.32,234.54,234.95,550380.0
2022-05-18 15:25:00,234.85,234.95,234.34,234.57,407658.0,234.85,234.95,234.34,234.57,407658.0
2022-05-18 15:30:00,234.55,235.15,234.44,234.7,384339.0,234.55,235.15,234.44,234.7,384339.0
2022-05-18 15:35:00,234.67,237.28,234.5,236.4,886662.0,234.67,237.28,234.5,236.4,886662.0
2022-05-18 15:40:00,236.42,236.92,235.12,235.28,662529.0,236.42,236.92,235.12,235.28,662529.0
2022-05-18 15:45:00,235.34,235.9,235.08,235.53,683247.0,235.34,235.9,235.08,235.53,683247.0
2022-05-18 15:50:00,235.47,236.27,235.28,235.51,786873.0,235.47,236.27,235.28,235.51,786873.0
2022-05-18 15:55:00,235.59,237.31,235.55,236.58,1491957.0,235.59,237.31,235.55,236.58,1491957.0
2022-05-19 09:30:00,235.76,236.94,233.33,233.63,2389461.0,235.76,236.94,233.33,233.63,2389461.0
2022-05-19 09:35:00,233.63,238.6,232.93,237.77,1991580.0,233.63,238.6,232.93,237.77,1991580.0
2022-05-19 09:40:00,237.69,238.0,234.67,234.79,1199964.0,237.69,238.0,234.67,234.79,1199964.0
2022-05-19 09:45:00,234.75,234.88,231.44,232.08,1615404.0,234.75,234.88,231.44,232.08,1615404.0
2022-05-19 09:50:00,232.16,235.2,231.37,234.84,1572924.0,232.16,235.2,231.37,234.84,1572924.0
2022-05-19 09:55:00,234.9,236.92,233.63,234.37,1430292.0,234.9,236.92,233.63,234.37,1430292.0
2022-05-19 10:00:00,234.44,238.16,234.02,237.46,1547886.0,234.44,238.16,234.02,237.46,1547886.0
2022-05-19 10:05:00,237.3,237.65,234.55,235.05,809589.0,237.3,237.65,234.55,235.05,809589.0
2022-05-19 10:10:00,235.16,237.0,234.83,235.69,800202.0,235.16,237.0,234.83,235.69,800202.0
2022-05-19 10:15:00,235.86,237.82,235.0,236.03,918864.0,235.86,237.82,235.0,236.03,918864.0
2022-05-19 10:20:00,236.18,238.22,235.75,237.07,909162.0,236.18,238.22,235.75,237.07,909162.0
2022-05-19 10:25:00,237.0,237.11,234.2,234.89,787203.0,237.0,237.11,234.2,234.89,787203.0
2022-05-19 10:30:00,234.84,236.93,233.51,236.65,873522.0,234.84,236.93,233.51,236.65,873522.0
2022-05-19 10:35:00,236.52,237.47,234.96,235.52,662976.0,236.52,237.47,234.96,235.52,662976.0
2022-05-19 10:40:00,235.51,236.14,234.46,235.28,529581.0,235.51,236.14,234.46,235.28,529581.0
2022-05-19 10:45:00,235.47,236.8,235.29,235.72,581652.0,235.47,236.8,235.29,235.72,581652.0
2022-05-19 10:50:00,235.74,238.48,235.33,238.18,972165.0,235.74,238.48,235.33,238.18,972165.0
2022-05-19 10:55:00,238.17,239.54,237.75,238.73,1061124.0,238.17,239.54,237.75,238.73,1061124.0
2022-05-19 11:00:00,238.79,239.93,238.49,238.68,734553.0,238.79,239.93,238.49,238.68,734553.0
2022-05-19 11:05:00,238.87,239.0,237.03,238.51,698814.0,238.87,239.0,237.03,238.51,698814.0
2022-05-19 11:10:00,238.57,239.58,238.36,238.81,659976.0,238.57,239.58,238.36,238.81,659976.0
2022-05-19 11:15:00,238.77,239.27,237.7,239.0,471615.0,238.77,239.27,237.7,239.0,471615.0
2022-05-19 11:20:00,238.87,240.4,238.4,240.3,679251.0,238.87,240.4,238.4,240.3,679251.0
2022-05-19 11:25:00,240.35,240.81,239.12,239.59,629772.0,240.35,240.81,239.12,239.59,629772.0
2022-05-19 11:30:00,239.63,242.22,239.49,242.13,863157.0,239.63,242.22,239.49,242.13,863157.0
2022-05-19 11:35:00,242.18,243.42,241.71,242.63,1107150.0,242.18,243.42,241.71,242.63,1107150.0
2022-05-19 11:40:00,242.65,244.67,242.58,243.47,999720.0,242.65,244.67,242.58,243.47,999720.0
2022-05-19 11:45:00,243.63,243.78,242.54,242.9,746397.0,243.63,243.78,242.54,242.9,746397.0
2022-05-19 11:50:00,242.9,243.06,241.33,241.67,666840.0,242.9,243.06,241.33,241.67,666840.0
2022-05-19 11:55:00,241.69,242.89,241.12,242.67,569073.0,241.69,242.89,241.12,242.67,569073.0
2022-05-19 12:00:00,242.77,243.55,242.08,243.19,549495.0,242.77,243.55,242.08,243.19,549495.0
2022-05-19 12:05:00,243.04,243.14,241.86,242.14,373926.0,243.04,243.14,241.86,242.14,373926.0
2022-05-19 12:10:00,242.2,242.83,241.7,241.94,346236.0,242.2,242.83,241.7,241.94,346236.0
2022-05-19 12:15:00,241.97,242.83,240.94,241.24,421857.0,241.97,242.83,240.94,241.24,421857.0
2022-05-19 12:20:00,241.31,241.31,239.67,240.29,688044.0,241.31,241.31,239.67,240.29,688044.0
2022-05-19 12:25:00,240.34,241.3,239.71,240.98,419844.0,240.34,241.3,239.71,240.98,419844.0
2022-05-19 12:30:00,241.22,241.38,240.29,240.59,301356.0,241.22,241.38,240.29,240.59,301356.0
2022-05-19 12:35:00,240.52,240.6,238.46,238.67,441552.0,240.52,240.6,238.46,238.67,441552.0
2022-05-19 12:40:00,238.66,238.9,237.67,237.85,523683.0,238.66,238.9,237.67,237.85,523683.0
2022-05-19 12:45:00,237.8,238.22,237.02,237.38,487356.0,237.8,238.22,237.02,237.38,487356.0
2022-05-19 12:50:00,237.33,238.26,237.13,237.13,412122.0,237.33,238.26,237.13,237.13,412122.0
2022-05-19 12:55:00,237.2,238.6,236.7,238.29,516540.0,237.2,238.6,236.7,238.29,516540.0
2022-05-19 13:00:00,238.17,238.6,237.38,237.99,309771.0,238.17,238.6,237.38,237.99,309771.0
2022-05-19 13:05:00,238.0,239.1,237.6,238.12,421812.0,238.0,239.1,237.6,238.12,421812.0
2022-05-19 13:10:00,238.24,238.24,235.3,236.0,843450.0,238.24,238.24,235.3,236.0,843450.0
2022-05-19 13:15:00,235.87,236.94,235.1,236.88,510864.0,235.87,236.94,235.1,236.88,510864.0
2022-05-19 13:20:00,236.86,237.32,235.97,236.69,477456.0,236.86,237.32,235.97,236.69,477456.0
2022-05-19 13:25:00,236.71,237.0,235.85,235.9,332871.0,236.71,237.0,235.85,235.9,332871.0
2022-05-19 13:30:00,236.0,237.33,235.55,236.18,404229.0,236.0,237.33,235.55,236.18,404229.0
2022-05-19 13:35:00,236.31,237.28,235.89,236.67,275712.0,236.31,237.28,235.89,236.67,275712.0
2022-05-19 13:40:00,236.66,237.07,236.08,236.54,267510.0,236.66,237.07,236.08,236.54,267510.0
2022-05-19 13:45:00,236.54,236.82,234.78,234.96,466704.0,236.54,236.82,234.78,234.96,466704.0
2022-05-19 13:50:00,234.95,236.88,234.94,236.57,441678.0,234.95,236.88,234.94,236.57,441678.0
2022-05-19 13:55:00,236.67,240.0,236.67,239.0,1007472.0,236.67,240.0,236.67,239.0,1007472.0
2022-05-19 14:00:00,239.0,239.13,237.86,238.14,504309.0,239.0,239.13,237.86,238.14,504309.0
2022-05-19 14:05:00,238.0,238.41,237.15,237.96,347640.0,238.0,238.41,237.15,237.96,347640.0
2022-05-19 14:10:00,237.96,238.91,237.53,238.19,502224.0,237.96,238.91,237.53,238.19,502224.0
2022-05-19 14:15:00,238.2,239.27,237.59,237.62,378825.0,238.2,239.27,237.59,237.62,378825.0
2022-05-19 14:20:00,237.62,238.6,237.36,238.02,302238.0,237.62,238.6,237.36,238.02,302238.0
2022-05-19 14:25:00,238.12,238.33,237.34,237.91,276297.0,238.12,238.33,237.34,237.91,276297.0
2022-05-19 14:30:00,237.8,238.91,237.55,238.23,345879.0,237.8,238.91,237.55,238.23,345879.0
2022-05-19 14:35:00,238.33,240.25,237.67,239.43,666681.0,238.33,240.25,237.67,239.43,666681.0
2022-05-19 14:40:00,239.42,239.44,237.69,238.72,438555.0,239.42,239.44,237.69,238.72,438555.0
2022-05-19 14:45:00,238.69,239.38,238.04,239.37,426801.0,238.69,239.38,238.04,239.37,426801.0
2022-05-19 14:50:00,239.48,239.87,238.67,239.57,472518.0,239.48,239.87,238.67,239.57,472518.0
2022-05-19 14:55:00,239.55,239.66,238.26,239.22,274407.0,239.55,239.66,238.26,239.22,274407.0
2022-05-19 15:00:00,239.19,240.53,238.81,240.02,664725.0,239.19,240.53,238.81,240.02,664725.0
2022-05-19 15:05:00,239.97,240.18,238.6,238.81,349812.0,239.97,240.18,238.6,238.81,349812.0
2022-05-19 15:10:00,238.75,239.33,237.88,238.09,528696.0,238.75,239.33,237.88,238.09,528696.0
2022-05-19 15:15:00,238.09,238.48,236.81,237.38,491466.0,238.09,238.48,236.81,237.38,491466.0
2022-05-19 15:20:00,237.42,237.43,236.68,236.68,367551.0,237.42,237.43,236.68,236.68,367551.0
2022-05-19 15:25:00,236.72,237.25,236.37,236.67,418599.0,236.72,237.25,236.37,236.67,418599.0
2022-05-19 15:30:00,236.67,237.45,236.39,236.58,492789.0,236.67,237.45,236.39,236.58,492789.0
2022-05-19 15:35:00,236.52,237.43,236.1,236.53,455304.0,236.52,237.43,236.1,236.53,455304.0
2022-05-19 15:40:00,236.43,238.27,236.43,238.11,572217.0,236.43,238.27,236.43,238.11,572217.0
2022-05-19 15:45:00,238.11,238.53,236.6,237.33,501066.0,238.11,238.53,236.6,237.33,501066.0
2022-05-19 15:50:00,237.5,237.5,236.15,236.36,606246.0,237.5,237.5,236.15,236.36,606246.0
2022-05-19 15:55:00,236.48,236.88,236.16,236.56,1171452.0,236.48,236.88,236.16,236.56,1171452.0
2022-05-20 09:30:00,237.93,240.53,237.1,237.53,2159745.0,237.93,240.53,237.1,237.53,2159745.0
2022-05-20 09:35:00,237.78,238.11,236.33,237.02,1227087.0,237.78,238.11,236.33,237.02,1227087.0
2022-05-20 09:40:00,237.07,238.32,236.17,237.52,1010211.0,237.07,238.32,236.17,237.52,1010211.0
2022-05-20 09:45:00,237.47,237.86,234.34,234.59,1267296.0,237.47,237.86,234.34,234.59,1267296.0
2022-05-20 09:50:00,234.57,235.19,233.36,234.16,1086159.0,234.57,235.19,233.36,234.16,1086159.0
2022-05-20 09:55:00,234.14,235.12,232.37,232.87,1168539.0,234.14,235.12,232.37,232.87,1168539.0
2022-05-20 10:00:00,232.86,233.25,230.22,231.41,1651398.0,232.86,233.25,230.22,231.41,1651398.0
2022-05-20 10:05:00,231.55,231.55,227.61,227.82,1585668.0,231.55,231.55,227.61,227.82,1585668.0
2022-05-20 10:10:00,227.74,228.82,225.49,226.96,2000898.0,227.74,228.82,225.49,226.96,2000898.0
2022-05-20 10:15:00,226.77,228.53,226.09,227.53,1165704.0,226.77,228.53,226.09,227.53,1165704.0
2022-05-20 10:20:00,227.42,228.14,226.35,227.84,942006.0,227.42,228.14,226.35,227.84,942006.0
2022-05-20 10:25:00,227.84,229.83,226.65,229.76,1444647.0,227.84,229.83,226.65,229.76,1444647.0
2022-05-20 10:30:00,229.54,229.75,227.58,227.84,1040097.0,229.54,229.75,227.58,227.84,1040097.0
2022-05-20 10:35:00,227.83,228.4,227.5,228.27,545973.0,227.83,228.4,227.5,228.27,545973.0
2022-05-20 10:40:00,228.17,229.37,227.77,228.58,773898.0,228.17,229.37,227.77,228.58,773898.0
2022-05-20 10:45:00,228.58,228.99,227.0,227.1,749946.0,228.58,228.99,227.0,227.1,749946.0
2022-05-20 10:50:00,227.12,227.32,224.11,224.41,1442112.0,227.12,227.32,224.11,224.41,1442112.0
2022-05-20 10:55:00,224.36,224.61,221.89,222.27,1727922.0,224.36,224.61,221.89,222.27,1727922.0
2022-05-20 11:00:00,222.23,223.25,221.88,223.13,1315380.0,222.23,223.25,221.88,223.13,1315380.0
2022-05-20 11:05:00,223.11,223.66,221.75,222.38,1300218.0,223.11,223.66,221.75,222.38,1300218.0
2022-05-20 11:10:00,222.45,222.5,219.43,221.75,1767387.0,222.45,222.5,219.43,221.75,1767387.0
2022-05-20 11:15:00,221.78,221.78,219.5,220.4,959997.0,221.78,221.78,219.5,220.4,959997.0
2022-05-20 11:20:00,220.35,220.62,219.67,219.87,748290.0,220.35,220.62,219.67,219.87,748290.0
2022-05-20 11:25:00,219.96,222.65,219.81,222.51,1558839.0,219.96,222.65,219.81,222.51,1558839.0
2022-05-20 11:30:00,222.57,223.83,222.13,223.41,1244595.0,222.57,223.83,222.13,223.41,1244595.0
2022-05-20 11:35:00,223.31,223.37,221.08,221.63,956151.0,223.31,223.37,221.08,221.63,956151.0
2022-05-20 11:40:00,221.6,222.77,221.29,221.51,617298.0,221.6,222.77,221.29,221.51,617298.0
2022-05-20 11:45:00,221.55,222.84,221.5,222.27,607869.0,221.55,222.84,221.5,222.27,607869.0
2022-05-20 11:50:00,222.24,223.53,221.74,222.07,754026.0,222.24,223.53,221.74,222.07,754026.0
2022-05-20 11:55:00,222.13,222.89,221.34,221.49,625065.0,222.13,222.89,221.34,221.49,625065.0
2022-05-20 12:00:00,221.33,221.91,220.7,221.2,578904.0,221.33,221.91,220.7,221.2,578904.0
2022-05-20 12:05:00,221.17,221.66,219.3,219.3,790083.0,221.17,221.66,219.3,219.3,790083.0
2022-05-20 12:10:00,219.26,219.8,218.79,219.14,851346.0,219.26,219.8,218.79,219.14,851346.0
2022-05-20 12:15:00,219.17,219.17,216.95,217.09,1188636.0,219.17,219.17,216.95,217.09,1188636.0
2022-05-20 12:20:00,217.07,218.18,217.0,218.0,1099101.0,217.07,218.18,217.0,218.0,1099101.0
2022-05-20 12:25:00,218.05,218.09,216.85,217.8,699534.0,218.05,218.09,216.85,217.8,699534.0
2022-05-20 12:30:00,217.74,218.46,216.83,216.87,835242.0,217.74,218.46,216.83,216.87,835242.0
2022-05-20 12:35:00,216.86,216.92,214.33,214.47,1694766.0,216.86,216.92,214.33,214.47,1694766.0
2022-05-20 12:40:00,214.45,214.55,212.76,212.82,1511874.0,214.45,214.55,212.76,212.82,1511874.0
2022-05-20 12:45:00,212.77,214.33,211.08,214.08,2006994.0,212.77,214.33,211.08,214.08,2006994.0
2022-05-20 12:50:00,214.01,214.33,211.92,212.48,1171287.0,214.01,214.33,211.92,212.48,1171287.0
2022-05-20 12:55:00,212.56,214.63,212.35,214.5,976068.0,212.56,214.63,212.35,214.5,976068.0
2022-05-20 13:00:00,214.55,214.58,213.0,213.75,743871.0,214.55,214.58,213.0,213.75,743871.0
2022-05-20 13:05:00,213.73,214.33,212.13,212.46,732132.0,213.73,214.33,212.13,212.46,732132.0
2022-05-20 13:10:00,212.4,212.93,211.71,212.84,747093.0,212.4,212.93,211.71,212.84,747093.0
2022-05-20 13:15:00,212.79,213.0,211.7,211.99,631488.0,212.79,213.0,211.7,211.99,631488.0
2022-05-20 13:20:00,212.0,212.47,211.1,211.35,917910.0,212.0,212.47,211.1,211.35,917910.0
2022-05-20 13:25:00,211.22,212.06,211.0,211.3,667314.0,211.22,212.06,211.0,211.3,667314.0
2022-05-20 13:30:00,211.37,214.93,211.0,214.9,1452813.0,211.37,214.93,211.0,214.9,1452813.0
2022-05-20 13:35:00,214.86,215.94,213.95,214.36,1241148.0,214.86,215.94,213.95,214.36,1241148.0
2022-05-20 13:40:00,214.34,215.67,213.57,215.43,855948.0,214.34,215.67,213.57,215.43,855948.0
2022-05-20 13:45:00,215.43,217.6,215.0,216.5,1482279.0,215.43,217.6,215.0,216.5,1482279.0
2022-05-20 13:50:00,216.39,217.86,215.33,216.92,1175304.0,216.39,217.86,215.33,216.92,1175304.0
2022-05-20 13:55:00,216.94,217.62,216.52,216.94,772371.0,216.94,217.62,216.52,216.94,772371.0
2022-05-20 14:00:00,216.95,217.28,215.69,215.81,655341.0,216.95,217.28,215.69,215.81,655341.0
2022-05-20 14:05:00,215.94,216.01,214.63,215.58,709380.0,215.94,216.01,214.63,215.58,709380.0
2022-05-20 14:10:00,215.67,216.42,215.13,215.7,690753.0,215.67,216.42,215.13,215.7,690753.0
2022-05-20 14:15:00,215.59,215.81,213.67,214.03,673884.0,215.59,215.81,213.67,214.03,673884.0
2022-05-20 14:20:00,214.1,214.14,212.59,213.69,754107.0,214.1,214.14,212.59,213.69,754107.0
2022-05-20 14:25:00,213.67,214.29,213.24,213.96,520143.0,213.67,214.29,213.24,213.96,520143.0
2022-05-20 14:30:00,214.01,214.57,212.83,213.03,620991.0,214.01,214.57,212.83,213.03,620991.0
2022-05-20 14:35:00,212.99,214.3,212.98,213.55,500970.0,212.99,214.3,212.98,213.55,500970.0
2022-05-20 14:40:00,213.5,214.88,213.35,214.76,696897.0,213.5,214.88,213.35,214.76,696897.0
2022-05-20 14:45:00,214.68,215.31,213.84,214.74,544869.0,214.68,215.31,213.84,214.74,544869.0
2022-05-20 14:50:00,214.68,217.17,214.38,216.03,1032081.0,214.68,217.17,214.38,216.03,1032081.0
2022-05-20 14:55:00,216.07,216.58,215.19,215.19,639030.0,216.07,216.58,215.19,215.19,639030.0
2022-05-20 15:00:00,215.23,215.95,212.83,213.43,944736.0,215.23,215.95,212.83,213.43,944736.0
2022-05-20 15:05:00,213.32,213.54,212.56,213.12,707409.0,213.32,213.54,212.56,213.12,707409.0
2022-05-20 15:10:00,213.19,213.93,212.78,213.33,503526.0,213.19,213.93,212.78,213.33,503526.0
2022-05-20 15:15:00,213.33,214.67,213.25,214.27,587454.0,213.33,214.67,213.25,214.27,587454.0
2022-05-20 15:20:00,214.33,215.1,213.24,213.63,732777.0,214.33,215.1,213.24,213.63,732777.0
2022-05-20 15:25:00,213.76,216.2,213.45,216.2,826920.0,213.76,216.2,213.45,216.2,826920.0
2022-05-20 15:30:00,216.14,217.0,214.93,216.41,1225239.0,216.14,217.0,214.93,216.41,1225239.0
2022-05-20 15:35:00,216.41,218.0,215.44,216.39,1393713.0,216.41,218.0,215.44,216.39,1393713.0
2022-05-20 15:40:00,216.62,219.13,216.22,218.15,1378992.0,216.62,219.13,216.22,218.15,1378992.0
2022-05-20 15:45:00,218.23,218.66,216.67,218.45,1229091.0,218.23,218.66,216.67,218.45,1229091.0
2022-05-20 15:50:00,218.51,220.86,218.51,220.76,1849983.0,218.51,220.86,218.51,220.76,1849983.0
2022-05-20 15:55:00,220.9,222.3,220.45,221.3,2442642.0,220.9,222.3,220.45,221.3,2442642.0
2022-05-23 09:30:00,218.34,219.34,215.0,216.01,2899401.0,218.34,219.34,215.0,216.01,2899401.0
2022-05-23 09:35:00,216.05,216.75,212.69,213.78,2231064.0,216.05,216.75,212.69,213.78,2231064.0
2022-05-23 09:40:00,213.56,220.33,212.86,218.75,2424657.0,213.56,220.33,212.86,218.75,2424657.0
2022-05-23 09:45:00,218.89,222.07,218.02,220.25,1936032.0,218.89,222.07,218.02,220.25,1936032.0
2022-05-23 09:50:00,220.27,221.83,218.85,218.97,1285680.0,220.27,221.83,218.85,218.97,1285680.0
2022-05-23 09:55:00,218.95,219.19,215.0,216.19,1043619.0,218.95,219.19,215.0,216.19,1043619.0
2022-05-23 10:00:00,216.33,216.61,213.81,213.96,1009812.0,216.33,216.61,213.81,213.96,1009812.0
2022-05-23 10:05:00,214.0,216.45,213.33,215.86,1037664.0,214.0,216.45,213.33,215.86,1037664.0
2022-05-23 10:10:00,215.86,218.43,215.61,217.64,1033569.0,215.86,218.43,215.61,217.64,1033569.0
2022-05-23 10:15:00,217.54,218.5,215.92,218.38,979746.0,217.54,218.5,215.92,218.38,979746.0
2022-05-23 10:20:00,218.41,219.0,216.5,217.78,854424.0,218.41,219.0,216.5,217.78,854424.0
2022-05-23 10:25:00,218.12,221.27,216.68,221.19,1012884.0,218.12,221.27,216.68,221.19,1012884.0
2022-05-23 10:30:00,221.18,224.64,220.38,222.51,1603614.0,221.18,224.64,220.38,222.51,1603614.0
2022-05-23 10:35:00,222.43,223.33,221.35,222.11,907476.0,222.43,223.33,221.35,222.11,907476.0
2022-05-23 10:40:00,222.17,223.0,219.72,220.32,753318.0,222.17,223.0,219.72,220.32,753318.0
2022-05-23 10:45:00,220.51,222.32,219.63,220.77,750534.0,220.51,222.32,219.63,220.77,750534.0
2022-05-23 10:50:00,220.77,220.77,219.0,220.1,584688.0,220.77,220.77,219.0,220.1,584688.0
2022-05-23 10:55:00,220.02,220.63,219.0,220.33,450603.0,220.02,220.63,219.0,220.33,450603.0
2022-05-23 11:00:00,220.28,222.16,219.67,221.7,611241.0,220.28,222.16,219.67,221.7,611241.0
2022-05-23 11:05:00,221.74,222.13,220.3,220.47,509082.0,221.74,222.13,220.3,220.47,509082.0
2022-05-23 11:10:00,220.54,221.39,219.86,221.27,522498.0,220.54,221.39,219.86,221.27,522498.0
2022-05-23 11:15:00,221.31,221.88,220.12,220.26,608214.0,221.31,221.88,220.12,220.26,608214.0
2022-05-23 11:20:00,220.28,221.03,219.72,220.46,387066.0,220.28,221.03,219.72,220.46,387066.0
2022-05-23 11:25:00,220.61,221.25,219.92,220.83,480648.0,220.61,221.25,219.92,220.83,480648.0
2022-05-23 11:30:00,220.96,223.22,220.57,223.19,889956.0,220.96,223.22,220.57,223.19,889956.0
2022-05-23 11:35:00,223.16,223.38,222.5,223.19,619443.0,223.16,223.38,222.5,223.19,619443.0
2022-05-23 11:40:00,223.18,223.18,221.91,222.26,340755.0,223.18,223.18,221.91,222.26,340755.0
2022-05-23 11:45:00,222.29,222.83,221.6,221.91,431895.0,222.29,222.83,221.6,221.91,431895.0
2022-05-23 11:50:00,222.0,222.96,221.88,222.34,288909.0,222.0,222.96,221.88,222.34,288909.0
2022-05-23 11:55:00,222.48,223.35,222.36,222.61,521076.0,222.48,223.35,222.36,222.61,521076.0
2022-05-23 12:00:00,222.59,225.81,222.33,225.38,962955.0,222.59,225.81,222.33,225.38,962955.0
2022-05-23 12:05:00,225.34,226.65,225.34,226.26,706065.0,225.34,226.65,225.34,226.26,706065.0
2022-05-23 12:10:00,226.18,226.18,224.5,224.68,432216.0,226.18,226.18,224.5,224.68,432216.0
2022-05-23 12:15:00,224.67,225.04,224.0,225.04,361845.0,224.67,225.04,224.0,225.04,361845.0
2022-05-23 12:20:00,225.06,226.13,224.94,225.94,494532.0,225.06,226.13,224.94,225.94,494532.0
2022-05-23 12:25:00,225.96,225.96,224.35,224.49,405093.0,225.96,225.96,224.35,224.49,405093.0
2022-05-23 12:30:00,224.52,224.57,223.37,223.95,464502.0,224.52,224.57,223.37,223.95,464502.0
2022-05-23 12:35:00,224.03,225.0,223.91,225.0,383283.0,224.03,225.0,223.91,225.0,383283.0
2022-05-23 12:40:00,224.93,225.17,224.0,224.86,325932.0,224.93,225.17,224.0,224.86,325932.0
2022-05-23 12:45:00,224.9,225.14,223.17,223.24,484029.0,224.9,225.14,223.17,223.24,484029.0
2022-05-23 12:50:00,223.32,223.59,222.45,222.85,345411.0,223.32,223.59,222.45,222.85,345411.0
2022-05-23 12:55:00,222.84,223.49,222.36,223.17,320586.0,222.84,223.49,222.36,223.17,320586.0
2022-05-23 13:00:00,223.13,223.16,222.04,222.04,278946.0,223.13,223.16,222.04,222.04,278946.0
2022-05-23 13:05:00,222.0,222.33,221.47,222.13,343020.0,222.0,222.33,221.47,222.13,343020.0
2022-05-23 13:10:00,222.1,222.88,221.85,222.77,289596.0,222.1,222.88,221.85,222.77,289596.0
2022-05-23 13:15:00,222.67,222.69,221.21,221.3,332055.0,222.67,222.69,221.21,221.3,332055.0
2022-05-23 13:20:00,221.22,221.45,220.33,221.18,393468.0,221.22,221.45,220.33,221.18,393468.0
2022-05-23 13:25:00,221.09,222.53,220.9,222.24,427269.0,221.09,222.53,220.9,222.24,427269.0
2022-05-23 13:30:00,222.18,223.8,221.96,222.99,542112.0,222.18,223.8,221.96,222.99,542112.0
2022-05-23 13:35:00,222.9,223.46,222.2,222.84,362211.0,222.9,223.46,222.2,222.84,362211.0
2022-05-23 13:40:00,222.84,223.31,222.26,222.96,297378.0,222.84,223.31,222.26,222.96,297378.0
2022-05-23 13:45:00,222.98,224.11,222.69,223.66,380592.0,222.98,224.11,222.69,223.66,380592.0
2022-05-23 13:50:00,223.73,224.06,223.22,223.29,272124.0,223.73,224.06,223.22,223.29,272124.0
2022-05-23 13:55:00,223.33,223.81,222.95,223.67,273327.0,223.33,223.81,222.95,223.67,273327.0
2022-05-23 14:00:00,223.67,223.96,223.0,223.25,269076.0,223.67,223.96,223.0,223.25,269076.0
2022-05-23 14:05:00,223.22,223.92,223.0,223.77,230931.0,223.22,223.92,223.0,223.77,230931.0
2022-05-23 14:10:00,223.83,224.9,223.71,224.62,418971.0,223.83,224.9,223.71,224.62,418971.0
2022-05-23 14:15:00,224.6,224.77,224.02,224.59,255717.0,224.6,224.77,224.02,224.59,255717.0
2022-05-23 14:20:00,224.49,225.24,223.68,223.88,487062.0,224.49,225.24,223.68,223.88,487062.0
2022-05-23 14:25:00,223.84,223.97,223.05,223.33,271713.0,223.84,223.97,223.05,223.33,271713.0
2022-05-23 14:30:00,223.39,224.03,223.19,223.79,198792.0,223.39,224.03,223.19,223.79,198792.0
2022-05-23 14:35:00,223.75,224.15,223.53,223.85,220290.0,223.75,224.15,223.53,223.85,220290.0
2022-05-23 14:40:00,223.87,225.06,223.49,224.79,380757.0,223.87,225.06,223.49,224.79,380757.0
2022-05-23 14:45:00,224.75,224.86,222.77,223.13,517737.0,224.75,224.86,222.77,223.13,517737.0
2022-05-23 14:50:00,223.17,223.52,222.33,222.79,333507.0,223.17,223.52,222.33,222.79,333507.0
2022-05-23 14:55:00,222.86,223.24,222.5,222.99,253251.0,222.86,223.24,222.5,222.99,253251.0
2022-05-23 15:00:00,223.11,223.88,222.92,223.47,226863.0,223.11,223.88,222.92,223.47,226863.0
2022-05-23 15:05:00,223.67,224.52,223.33,224.48,361563.0,223.67,224.52,223.33,224.48,361563.0
2022-05-23 15:10:00,224.49,224.56,222.53,223.0,407520.0,224.49,224.56,222.53,223.0,407520.0
2022-05-23 15:15:00,223.0,223.45,222.77,223.36,272961.0,223.0,223.45,222.77,223.36,272961.0
2022-05-23 15:20:00,223.42,223.86,222.33,222.72,367764.0,223.42,223.86,222.33,222.72,367764.0
2022-05-23 15:25:00,222.67,223.46,222.5,223.1,302319.0,222.67,223.46,222.5,223.1,302319.0
2022-05-23 15:30:00,223.08,223.9,222.92,223.58,365238.0,223.08,223.9,222.92,223.58,365238.0
2022-05-23 15:35:00,223.62,224.4,223.2,223.26,401991.0,223.62,224.4,223.2,223.26,401991.0
2022-05-23 15:40:00,223.28,224.12,223.26,223.83,296016.0,223.28,224.12,223.26,223.83,296016.0
2022-05-23 15:45:00,223.86,223.91,223.35,223.55,346260.0,223.86,223.91,223.35,223.55,346260.0
2022-05-23 15:50:00,223.74,225.43,223.63,224.65,1074624.0,223.74,225.43,223.63,224.65,1074624.0
2022-05-23 15:55:00,224.67,225.24,224.27,224.92,1180224.0,224.67,225.24,224.27,224.92,1180224.0
2022-05-24 09:30:00,217.81,217.97,214.11,214.73,2110146.0,217.81,217.97,214.11,214.73,2110146.0
2022-05-24 09:35:00,214.47,216.55,214.16,215.47,830910.0,214.47,216.55,214.16,215.47,830910.0
2022-05-24 09:40:00,215.54,217.14,215.04,216.23,1097763.0,215.54,217.14,215.04,216.23,1097763.0
2022-05-24 09:45:00,216.13,216.99,213.82,214.3,1154304.0,216.13,216.99,213.82,214.3,1154304.0
2022-05-24 09:50:00,214.31,215.73,213.65,214.39,912180.0,214.31,215.73,213.65,214.39,912180.0
2022-05-24 09:55:00,214.57,214.64,211.03,211.21,1102695.0,214.57,214.64,211.03,211.21,1102695.0
2022-05-24 10:00:00,211.18,211.67,209.22,210.82,1863210.0,211.18,211.67,209.22,210.82,1863210.0
2022-05-24 10:05:00,210.67,212.5,209.52,210.39,1052163.0,210.67,212.5,209.52,210.39,1052163.0
2022-05-24 10:10:00,210.32,211.89,209.91,210.32,920889.0,210.32,211.89,209.91,210.32,920889.0
2022-05-24 10:15:00,210.25,211.5,209.75,210.83,668871.0,210.25,211.5,209.75,210.83,668871.0
2022-05-24 10:20:00,210.9,213.29,210.18,212.18,1020537.0,210.9,213.29,210.18,212.18,1020537.0
2022-05-24 10:25:00,212.18,213.67,211.0,213.39,1000710.0,212.18,213.67,211.0,213.39,1000710.0
2022-05-24 10:30:00,213.36,214.2,212.48,212.66,1079232.0,213.36,214.2,212.48,212.66,1079232.0
2022-05-24 10:35:00,212.54,213.45,211.46,212.65,670665.0,212.54,213.45,211.46,212.65,670665.0
2022-05-24 10:40:00,212.58,213.38,211.57,212.89,539307.0,212.58,213.38,211.57,212.89,539307.0
2022-05-24 10:45:00,212.96,213.33,211.14,211.2,592185.0,212.96,213.33,211.14,211.2,592185.0
2022-05-24 10:50:00,211.18,211.97,210.82,211.12,439860.0,211.18,211.97,210.82,211.12,439860.0
2022-05-24 10:55:00,211.07,212.61,210.9,212.31,466047.0,211.07,212.61,210.9,212.31,466047.0
2022-05-24 11:00:00,212.43,213.33,211.97,212.53,484563.0,212.43,213.33,211.97,212.53,484563.0
2022-05-24 11:05:00,212.46,213.53,211.85,212.29,555975.0,212.46,213.53,211.85,212.29,555975.0
2022-05-24 11:10:00,212.32,212.92,211.53,211.87,324177.0,212.32,212.92,211.53,211.87,324177.0
2022-05-24 11:15:00,211.83,213.78,211.67,212.27,525186.0,211.83,213.78,211.67,212.27,525186.0
2022-05-24 11:20:00,212.33,213.27,211.94,212.71,391086.0,212.33,213.27,211.94,212.71,391086.0
2022-05-24 11:25:00,212.64,213.58,212.27,213.52,376176.0,212.64,213.58,212.27,213.52,376176.0
2022-05-24 11:30:00,213.59,213.98,212.09,212.33,544458.0,213.59,213.98,212.09,212.33,544458.0
2022-05-24 11:35:00,212.21,212.48,211.7,212.01,225462.0,212.21,212.48,211.7,212.01,225462.0
2022-05-24 11:40:00,212.13,212.92,211.94,212.56,454608.0,212.13,212.92,211.94,212.56,454608.0
2022-05-24 11:45:00,212.47,215.78,212.47,215.41,1365441.0,212.47,215.78,212.47,215.41,1365441.0
2022-05-24 11:50:00,215.51,215.7,214.6,214.95,519345.0,215.51,215.7,214.6,214.95,519345.0
2022-05-24 11:55:00,215.06,215.24,214.2,214.24,470082.0,215.06,215.24,214.2,214.24,470082.0
2022-05-24 12:00:00,214.24,214.72,213.62,214.52,318603.0,214.24,214.72,213.62,214.52,318603.0
2022-05-24 12:05:00,214.49,215.9,214.13,214.83,501246.0,214.49,215.9,214.13,214.83,501246.0
2022-05-24 12:10:00,214.8,216.64,214.63,216.64,739740.0,214.8,216.64,214.63,216.64,739740.0
2022-05-24 12:15:00,216.64,217.91,216.41,216.67,966852.0,216.64,217.91,216.41,216.67,966852.0
2022-05-24 12:20:00,216.64,216.64,215.69,215.8,520974.0,216.64,216.64,215.69,215.8,520974.0
2022-05-24 12:25:00,215.83,215.96,215.01,215.17,376185.0,215.83,215.96,215.01,215.17,376185.0
2022-05-24 12:30:00,215.1,215.43,213.91,214.04,459990.0,215.1,215.43,213.91,214.04,459990.0
2022-05-24 12:35:00,214.07,214.33,213.14,213.32,578547.0,214.07,214.33,213.14,213.32,578547.0
2022-05-24 12:40:00,213.33,213.58,212.8,212.98,361638.0,213.33,213.58,212.8,212.98,361638.0
2022-05-24 12:45:00,212.92,213.33,212.35,213.02,451098.0,212.92,213.33,212.35,213.02,451098.0
2022-05-24 12:50:00,212.93,213.3,212.02,212.2,440967.0,212.93,213.3,212.02,212.2,440967.0
2022-05-24 12:55:00,212.25,213.81,212.25,212.94,580641.0,212.25,213.81,212.25,212.94,580641.0
2022-05-24 13:00:00,212.83,212.89,211.15,211.3,530418.0,212.83,212.89,211.15,211.3,530418.0
2022-05-24 13:05:00,211.24,211.9,211.0,211.61,359139.0,211.24,211.9,211.0,211.61,359139.0
2022-05-24 13:10:00,211.51,211.88,211.11,211.22,339042.0,211.51,211.88,211.11,211.22,339042.0
2022-05-24 13:15:00,211.22,211.49,210.46,211.01,501048.0,211.22,211.49,210.46,211.01,501048.0
2022-05-24 13:20:00,211.09,211.33,210.06,210.29,570900.0,211.09,211.33,210.06,210.29,570900.0
2022-05-24 13:25:00,210.24,210.72,209.37,210.58,561324.0,210.24,210.72,209.37,210.58,561324.0
2022-05-24 13:30:00,210.46,210.47,209.52,210.11,336933.0,210.46,210.47,209.52,210.11,336933.0
2022-05-24 13:35:00,210.18,211.54,210.04,211.22,554898.0,210.18,211.54,210.04,211.22,554898.0
2022-05-24 13:40:00,211.34,212.37,211.23,211.59,504618.0,211.34,212.37,211.23,211.59,504618.0
2022-05-24 13:45:00,211.5,212.54,211.04,211.98,361806.0,211.5,212.54,211.04,211.98,361806.0
2022-05-24 13:50:00,211.94,212.5,211.61,212.0,323367.0,211.94,212.5,211.61,212.0,323367.0
2022-05-24 13:55:00,212.04,212.58,211.45,211.83,361437.0,212.04,212.58,211.45,211.83,361437.0
2022-05-24 14:00:00,211.84,211.93,210.33,210.42,319605.0,211.84,211.93,210.33,210.42,319605.0
2022-05-24 14:05:00,210.43,212.11,210.4,211.66,352818.0,210.43,212.11,210.4,211.66,352818.0
2022-05-24 14:10:00,211.7,212.89,211.21,211.51,592932.0,211.7,212.89,211.21,211.51,592932.0
2022-05-24 14:15:00,211.53,211.69,210.5,210.83,352047.0,211.53,211.69,210.5,210.83,352047.0
2022-05-24 14:20:00,210.8,210.99,210.33,210.77,280947.0,210.8,210.99,210.33,210.77,280947.0
2022-05-24 14:25:00,210.86,211.23,210.05,210.15,322209.0,210.86,211.23,210.05,210.15,322209.0
2022-05-24 14:30:00,210.04,210.33,209.68,210.04,354867.0,210.04,210.33,209.68,210.04,354867.0
2022-05-24 14:35:00,210.08,210.78,209.77,210.33,469569.0,210.08,210.78,209.77,210.33,469569.0
2022-05-24 14:40:00,210.38,210.83,208.36,208.64,704739.0,210.38,210.83,208.36,208.64,704739.0
2022-05-24 14:45:00,208.72,209.03,207.63,207.88,535464.0,208.72,209.03,207.63,207.88,535464.0
2022-05-24 14:50:00,207.84,208.31,207.68,207.83,363216.0,207.84,208.31,207.68,207.83,363216.0
2022-05-24 14:55:00,207.71,208.37,207.24,208.1,618966.0,207.71,208.37,207.24,208.1,618966.0
2022-05-24 15:00:00,208.09,208.52,207.43,208.24,501528.0,208.09,208.52,207.43,208.24,501528.0
2022-05-24 15:05:00,208.22,209.27,207.84,208.2,655437.0,208.22,209.27,207.84,208.2,655437.0
2022-05-24 15:10:00,208.3,208.78,207.56,208.16,376794.0,208.3,208.78,207.56,208.16,376794.0
2022-05-24 15:15:00,208.2,208.31,207.41,207.56,325653.0,208.2,208.31,207.41,207.56,325653.0
2022-05-24 15:20:00,207.61,208.64,206.86,208.26,704808.0,207.61,208.64,206.86,208.26,704808.0
2022-05-24 15:25:00,208.26,208.75,207.72,208.36,477666.0,208.26,208.75,207.72,208.36,477666.0
2022-05-24 15:30:00,208.43,209.0,208.0,208.74,516087.0,208.43,209.0,208.0,208.74,516087.0
2022-05-24 15:35:00,208.71,211.58,208.71,210.96,1391688.0,208.71,211.58,208.71,210.96,1391688.0
2022-05-24 15:40:00,210.98,211.29,209.75,209.81,1025382.0,210.98,211.29,209.75,209.81,1025382.0
2022-05-24 15:45:00,209.79,211.13,209.65,210.36,785376.0,209.79,211.13,209.65,210.36,785376.0
2022-05-24 15:50:00,210.5,210.67,208.91,209.17,956310.0,210.5,210.67,208.91,209.17,956310.0
2022-05-24 15:55:00,209.07,209.67,208.69,209.4,1240491.0,209.07,209.67,208.69,209.4,1240491.0
2022-05-25 09:30:00,207.95,211.55,207.67,210.56,1939791.0,207.95,211.55,207.67,210.56,1939791.0
2022-05-25 09:35:00,210.64,213.72,209.84,212.18,1668918.0,210.64,213.72,209.84,212.18,1668918.0
2022-05-25 09:40:00,212.29,212.9,211.13,211.99,1070835.0,212.29,212.9,211.13,211.99,1070835.0
2022-05-25 09:45:00,212.18,213.83,209.42,209.93,1303842.0,212.18,213.83,209.42,209.93,1303842.0
2022-05-25 09:50:00,209.91,211.56,209.24,211.1,1147302.0,209.91,211.56,209.24,211.1,1147302.0
2022-05-25 09:55:00,211.12,213.58,210.43,212.13,1285638.0,211.12,213.58,210.43,212.13,1285638.0
2022-05-25 10:00:00,212.17,214.32,211.25,214.0,1332879.0,212.17,214.32,211.25,214.0,1332879.0
2022-05-25 10:05:00,213.91,214.01,211.69,213.0,948363.0,213.91,214.01,211.69,213.0,948363.0
2022-05-25 10:10:00,213.0,215.43,212.17,215.13,1533462.0,213.0,215.43,212.17,215.13,1533462.0
2022-05-25 10:15:00,215.21,215.67,214.0,214.31,1187328.0,215.21,215.67,214.0,214.31,1187328.0
2022-05-25 10:20:00,214.38,215.32,213.9,214.63,727089.0,214.38,215.32,213.9,214.63,727089.0
2022-05-25 10:25:00,214.78,216.33,214.52,216.22,985479.0,214.78,216.33,214.52,216.22,985479.0
2022-05-25 10:30:00,216.26,216.6,215.0,216.39,782334.0,216.26,216.6,215.0,216.39,782334.0
2022-05-25 10:35:00,216.43,216.81,215.55,216.02,704778.0,216.43,216.81,215.55,216.02,704778.0
2022-05-25 10:40:00,216.17,216.28,214.57,215.76,657507.0,216.17,216.28,214.57,215.76,657507.0
2022-05-25 10:45:00,215.83,215.83,214.17,215.09,683799.0,215.83,215.83,214.17,215.09,683799.0
2022-05-25 10:50:00,215.1,216.62,215.06,215.48,688788.0,215.1,216.62,215.06,215.48,688788.0
2022-05-25 10:55:00,215.5,217.96,215.5,217.62,996612.0,215.5,217.96,215.5,217.62,996612.0
2022-05-25 11:00:00,217.59,219.81,217.17,218.17,1538400.0,217.59,219.81,217.17,218.17,1538400.0
2022-05-25 11:05:00,218.13,219.74,217.91,218.88,1008924.0,218.13,219.74,217.91,218.88,1008924.0
2022-05-25 11:10:00,218.83,222.19,218.73,221.23,1543302.0,218.83,222.19,218.73,221.23,1543302.0
2022-05-25 11:15:00,221.23,222.12,219.51,219.85,982482.0,221.23,222.12,219.51,219.85,982482.0
2022-05-25 11:20:00,219.91,220.07,219.04,219.99,753453.0,219.91,220.07,219.04,219.99,753453.0
2022-05-25 11:25:00,220.14,220.69,219.2,219.32,658890.0,220.14,220.69,219.2,219.32,658890.0
2022-05-25 11:30:00,219.37,219.41,217.84,217.94,953100.0,219.37,219.41,217.84,217.94,953100.0
2022-05-25 11:35:00,217.86,218.58,217.25,218.36,937398.0,217.86,218.58,217.25,218.36,937398.0
2022-05-25 11:40:00,218.34,219.39,217.71,218.99,628437.0,218.34,219.39,217.71,218.99,628437.0
2022-05-25 11:45:00,218.9,219.78,218.78,219.64,489492.0,218.9,219.78,218.78,219.64,489492.0
2022-05-25 11:50:00,219.65,220.08,219.07,219.55,531003.0,219.65,220.08,219.07,219.55,531003.0
2022-05-25 11:55:00,219.5,220.16,219.05,219.09,508455.0,219.5,220.16,219.05,219.09,508455.0
2022-05-25 12:00:00,219.15,219.85,218.71,219.51,441495.0,219.15,219.85,218.71,219.51,441495.0
2022-05-25 12:05:00,219.51,220.48,219.0,219.31,588594.0,219.51,220.48,219.0,219.31,588594.0
2022-05-25 12:10:00,219.06,219.88,218.97,219.32,335982.0,219.06,219.88,218.97,219.32,335982.0
2022-05-25 12:15:00,219.39,219.52,218.33,218.94,470691.0,219.39,219.52,218.33,218.94,470691.0
2022-05-25 12:20:00,218.86,218.86,217.52,218.17,507783.0,218.86,218.86,217.52,218.17,507783.0
2022-05-25 12:25:00,218.14,218.19,216.74,217.71,528822.0,218.14,218.19,216.74,217.71,528822.0
2022-05-25 12:30:00,217.8,218.27,217.52,217.92,502068.0,217.8,218.27,217.52,217.92,502068.0
2022-05-25 12:35:00,217.84,218.33,217.21,217.58,352014.0,217.84,218.33,217.21,217.58,352014.0
2022-05-25 12:40:00,217.55,219.08,217.52,219.04,411081.0,217.55,219.08,217.52,219.04,411081.0
2022-05-25 12:45:00,219.04,219.72,218.79,219.33,525588.0,219.04,219.72,218.79,219.33,525588.0
2022-05-25 12:50:00,219.27,219.92,218.97,219.52,345606.0,219.27,219.92,218.97,219.52,345606.0
2022-05-25 12:55:00,219.41,220.43,218.89,220.18,501399.0,219.41,220.43,218.89,220.18,501399.0
2022-05-25 13:00:00,220.02,220.1,219.36,219.68,251208.0,220.02,220.1,219.36,219.68,251208.0
2022-05-25 13:05:00,219.61,220.15,219.55,220.08,252855.0,219.61,220.15,219.55,220.08,252855.0
2022-05-25 13:10:00,220.13,220.32,219.06,219.75,393843.0,220.13,220.32,219.06,219.75,393843.0
2022-05-25 13:15:00,219.69,220.38,219.59,220.01,417993.0,219.69,220.38,219.59,220.01,417993.0
2022-05-25 13:20:00,219.94,220.39,219.63,220.08,301884.0,219.94,220.39,219.63,220.08,301884.0
2022-05-25 13:25:00,220.03,221.4,219.79,220.99,561765.0,220.03,221.4,219.79,220.99,561765.0
2022-05-25 13:30:00,220.9,221.23,220.58,221.04,336948.0,220.9,221.23,220.58,221.04,336948.0
2022-05-25 13:35:00,221.01,221.62,220.87,220.87,505833.0,221.01,221.62,220.87,220.87,505833.0
2022-05-25 13:40:00,220.91,221.26,220.54,220.97,328668.0,220.91,221.26,220.54,220.97,328668.0
2022-05-25 13:45:00,220.95,222.17,220.95,221.76,607920.0,220.95,222.17,220.95,221.76,607920.0
2022-05-25 13:50:00,221.77,221.82,220.12,220.59,340617.0,221.77,221.82,220.12,220.59,340617.0
2022-05-25 13:55:00,220.55,220.8,220.19,220.34,312696.0,220.55,220.8,220.19,220.34,312696.0
2022-05-25 14:00:00,220.36,222.59,219.41,221.09,1174185.0,220.36,222.59,219.41,221.09,1174185.0
2022-05-25 14:05:00,221.12,221.45,217.36,218.83,1161630.0,221.12,221.45,217.36,218.83,1161630.0
2022-05-25 14:10:00,219.1,220.32,218.47,219.65,788694.0,219.1,220.32,218.47,219.65,788694.0
2022-05-25 14:15:00,219.71,221.21,219.32,220.47,718911.0,219.71,221.21,219.32,220.47,718911.0
2022-05-25 14:20:00,220.48,221.4,220.17,221.0,514074.0,220.48,221.4,220.17,221.0,514074.0
2022-05-25 14:25:00,221.1,222.42,220.76,221.52,501762.0,221.1,222.42,220.76,221.52,501762.0
2022-05-25 14:30:00,221.51,222.72,221.51,221.96,651219.0,221.51,222.72,221.51,221.96,651219.0
2022-05-25 14:35:00,221.84,222.35,220.17,220.29,615522.0,221.84,222.35,220.17,220.29,615522.0
2022-05-25 14:40:00,220.32,221.28,220.27,220.48,445398.0,220.32,221.28,220.27,220.48,445398.0
2022-05-25 14:45:00,220.42,220.82,219.67,220.11,384510.0,220.42,220.82,219.67,220.11,384510.0
2022-05-25 14:50:00,220.21,221.95,220.18,221.53,569943.0,220.21,221.95,220.18,221.53,569943.0
2022-05-25 14:55:00,221.47,221.62,220.77,221.11,262479.0,221.47,221.62,220.77,221.11,262479.0
2022-05-25 15:00:00,221.11,222.41,220.74,222.04,489999.0,221.11,222.41,220.74,222.04,489999.0
2022-05-25 15:05:00,222.0,223.11,221.74,222.53,537396.0,222.0,223.11,221.74,222.53,537396.0
2022-05-25 15:10:00,222.54,222.97,222.23,222.35,412920.0,222.54,222.97,222.23,222.35,412920.0
2022-05-25 15:15:00,222.38,222.41,221.63,222.24,389277.0,222.38,222.41,221.63,222.24,389277.0
2022-05-25 15:20:00,222.24,222.39,221.37,222.08,345921.0,222.24,222.39,221.37,222.08,345921.0
2022-05-25 15:25:00,221.99,222.45,221.79,221.97,337755.0,221.99,222.45,221.79,221.97,337755.0
2022-05-25 15:30:00,221.95,222.66,221.43,221.6,389073.0,221.95,222.66,221.43,221.6,389073.0
2022-05-25 15:35:00,221.49,221.56,220.25,220.75,725457.0,221.49,221.56,220.25,220.75,725457.0
2022-05-25 15:40:00,220.7,221.06,220.26,220.79,546171.0,220.7,221.06,220.26,220.79,546171.0
2022-05-25 15:45:00,220.79,220.81,219.67,220.05,640668.0,220.79,220.81,219.67,220.05,640668.0
2022-05-25 15:50:00,220.05,220.05,219.0,219.67,737229.0,220.05,220.05,219.0,219.67,737229.0
2022-05-25 15:55:00,219.66,220.15,219.05,219.56,1155783.0,219.66,220.15,219.05,219.56,1155783.0
2022-05-26 09:30:00,220.47,222.67,217.89,220.98,2169909.0,220.47,222.67,217.89,220.98,2169909.0
2022-05-26 09:35:00,220.92,222.62,220.05,220.06,1500792.0,220.92,222.62,220.05,220.06,1500792.0
2022-05-26 09:40:00,220.14,220.15,218.04,218.79,1363053.0,220.14,220.15,218.04,218.79,1363053.0
2022-05-26 09:45:00,218.79,221.16,218.07,220.5,1284813.0,218.79,221.16,218.07,220.5,1284813.0
2022-05-26 09:50:00,220.35,224.05,220.24,223.4,1768497.0,220.35,224.05,220.24,223.4,1768497.0
2022-05-26 09:55:00,223.28,224.96,223.0,224.31,1250115.0,223.28,224.96,223.0,224.31,1250115.0
2022-05-26 10:00:00,224.32,225.6,223.36,223.46,1066428.0,224.32,225.6,223.36,223.46,1066428.0
2022-05-26 10:05:00,223.46,225.62,223.01,225.62,832557.0,223.46,225.62,223.01,225.62,832557.0
2022-05-26 10:10:00,225.58,228.73,225.33,228.57,1796415.0,225.58,228.73,225.33,228.57,1796415.0
2022-05-26 10:15:00,228.64,230.13,228.07,228.48,1442880.0,228.64,230.13,228.07,228.48,1442880.0
2022-05-26 10:20:00,228.55,230.33,227.97,230.07,1317144.0,228.55,230.33,227.97,230.07,1317144.0
2022-05-26 10:25:00,230.12,230.2,228.15,228.22,957651.0,230.12,230.2,228.15,228.22,957651.0
2022-05-26 10:30:00,228.33,228.82,227.11,227.49,764778.0,228.33,228.82,227.11,227.49,764778.0
2022-05-26 10:35:00,227.55,228.54,227.38,228.31,678897.0,227.55,228.54,227.38,228.31,678897.0
2022-05-26 10:40:00,228.19,228.82,227.6,228.25,551256.0,228.19,228.82,227.6,228.25,551256.0
2022-05-26 10:45:00,228.29,230.33,227.83,229.71,992853.0,228.29,230.33,227.83,229.71,992853.0
2022-05-26 10:50:00,229.82,231.33,229.78,230.5,953415.0,229.82,231.33,229.78,230.5,953415.0
2022-05-26 10:55:00,230.57,232.26,230.55,232.18,842358.0,230.57,232.26,230.55,232.18,842358.0
2022-05-26 11:00:00,232.13,233.0,232.01,232.82,1114341.0,232.13,233.0,232.01,232.82,1114341.0
2022-05-26 11:05:00,232.88,233.18,231.5,231.5,936891.0,232.88,233.18,231.5,231.5,936891.0
2022-05-26 11:10:00,231.58,232.24,231.03,232.2,632349.0,231.58,232.24,231.03,232.2,632349.0
2022-05-26 11:15:00,232.21,233.93,232.05,233.29,1312302.0,232.21,233.93,232.05,233.29,1312302.0
2022-05-26 11:20:00,233.27,234.33,232.55,233.58,949872.0,233.27,234.33,232.55,233.58,949872.0
2022-05-26 11:25:00,233.58,234.32,232.54,232.54,719196.0,233.58,234.32,232.54,232.54,719196.0
2022-05-26 11:30:00,232.6,233.87,232.04,232.08,706710.0,232.6,233.87,232.04,232.08,706710.0
2022-05-26 11:35:00,232.11,233.83,231.86,233.45,688518.0,232.11,233.83,231.86,233.45,688518.0
2022-05-26 11:40:00,233.43,234.93,233.23,234.38,936384.0,233.43,234.93,233.23,234.38,936384.0
2022-05-26 11:45:00,234.42,234.64,233.27,234.24,596466.0,234.42,234.64,233.27,234.24,596466.0
2022-05-26 11:50:00,234.22,234.46,233.47,234.0,405963.0,234.22,234.46,233.47,234.0,405963.0
2022-05-26 11:55:00,234.06,235.65,233.99,235.19,885285.0,234.06,235.65,233.99,235.19,885285.0
2022-05-26 12:00:00,235.18,236.31,234.57,235.86,916485.0,235.18,236.31,234.57,235.86,916485.0
2022-05-26 12:05:00,235.76,235.89,235.11,235.89,483045.0,235.76,235.89,235.11,235.89,483045.0
2022-05-26 12:10:00,235.83,237.17,235.77,236.81,949311.0,235.83,237.17,235.77,236.81,949311.0
2022-05-26 12:15:00,236.82,237.27,236.2,237.19,665289.0,236.82,237.27,236.2,237.19,665289.0
2022-05-26 12:20:00,237.19,238.83,237.11,238.77,1031751.0,237.19,238.83,237.11,238.77,1031751.0
2022-05-26 12:25:00,238.73,238.81,237.56,238.43,812478.0,238.73,238.81,237.56,238.43,812478.0
2022-05-26 12:30:00,238.43,238.59,237.67,238.03,648438.0,238.43,238.59,237.67,238.03,648438.0
2022-05-26 12:35:00,238.0,239.0,237.54,238.75,644226.0,238.0,239.0,237.54,238.75,644226.0
2022-05-26 12:40:00,238.71,238.75,237.5,237.61,470148.0,238.71,238.75,237.5,237.61,470148.0
2022-05-26 12:45:00,237.59,238.65,237.54,238.47,536448.0,237.59,238.65,237.54,238.47,536448.0
2022-05-26 12:50:00,238.42,239.56,238.35,239.43,872034.0,238.42,239.56,238.35,239.43,872034.0
2022-05-26 12:55:00,239.48,239.55,238.34,238.69,538734.0,239.48,239.55,238.34,238.69,538734.0
2022-05-26 13:00:00,238.72,238.82,237.98,238.23,627873.0,238.72,238.82,237.98,238.23,627873.0
2022-05-26 13:05:00,238.3,238.45,237.51,237.73,588909.0,238.3,238.45,237.51,237.73,588909.0
2022-05-26 13:10:00,237.74,237.9,236.67,236.97,815892.0,237.74,237.9,236.67,236.97,815892.0
2022-05-26 13:15:00,236.99,237.04,235.75,236.84,930717.0,236.99,237.04,235.75,236.84,930717.0
2022-05-26 13:20:00,236.83,237.42,235.37,235.79,793950.0,236.83,237.42,235.37,235.79,793950.0
2022-05-26 13:25:00,235.83,236.46,235.29,235.65,501618.0,235.83,236.46,235.29,235.65,501618.0
2022-05-26 13:30:00,235.72,237.04,235.71,236.44,610920.0,235.72,237.04,235.71,236.44,610920.0
2022-05-26 13:35:00,236.38,236.48,235.54,236.45,471582.0,236.38,236.48,235.54,236.45,471582.0
2022-05-26 13:40:00,236.41,237.09,236.33,236.79,575877.0,236.41,237.09,236.33,236.79,575877.0
2022-05-26 13:45:00,236.84,237.43,236.69,236.98,647199.0,236.84,237.43,236.69,236.98,647199.0
2022-05-26 13:50:00,236.93,237.19,236.26,236.89,436719.0,236.93,237.19,236.26,236.89,436719.0
2022-05-26 13:55:00,236.85,237.0,235.5,236.52,786777.0,236.85,237.0,235.5,236.52,786777.0
2022-05-26 14:00:00,236.5,236.53,235.53,235.98,491766.0,236.5,236.53,235.53,235.98,491766.0
2022-05-26 14:05:00,235.94,236.39,235.43,236.22,421830.0,235.94,236.39,235.43,236.22,421830.0
2022-05-26 14:10:00,236.28,237.0,235.93,236.72,505446.0,236.28,237.0,235.93,236.72,505446.0
2022-05-26 14:15:00,236.73,237.33,236.45,236.77,444153.0,236.73,237.33,236.45,236.77,444153.0
2022-05-26 14:20:00,236.82,237.86,236.68,237.45,583731.0,236.82,237.86,236.68,237.45,583731.0
2022-05-26 14:25:00,237.4,237.49,236.72,237.1,333834.0,237.4,237.49,236.72,237.1,333834.0
2022-05-26 14:30:00,237.19,237.65,236.56,237.0,354663.0,237.19,237.65,236.56,237.0,354663.0
2022-05-26 14:35:00,237.02,237.08,236.05,236.59,422298.0,237.02,237.08,236.05,236.59,422298.0
2022-05-26 14:40:00,236.58,236.98,236.04,236.54,331464.0,236.58,236.98,236.04,236.54,331464.0
2022-05-26 14:45:00,236.48,236.59,236.06,236.3,213900.0,236.48,236.59,236.06,236.3,213900.0
2022-05-26 14:50:00,236.29,237.09,236.18,236.68,284613.0,236.29,237.09,236.18,236.68,284613.0
2022-05-26 14:55:00,236.7,237.6,236.64,237.27,546831.0,236.7,237.6,236.64,237.27,546831.0
2022-05-26 15:00:00,237.18,237.38,235.51,235.8,482322.0,237.18,237.38,235.51,235.8,482322.0
2022-05-26 15:05:00,235.86,236.4,235.52,235.64,423054.0,235.86,236.4,235.52,235.64,423054.0
2022-05-26 15:10:00,235.66,235.72,234.34,234.6,668553.0,235.66,235.72,234.34,234.6,668553.0
2022-05-26 15:15:00,234.56,235.02,233.45,234.23,877194.0,234.56,235.02,233.45,234.23,877194.0
2022-05-26 15:20:00,234.33,234.99,233.75,234.92,527316.0,234.33,234.99,233.75,234.92,527316.0
2022-05-26 15:25:00,234.94,235.23,234.31,234.69,606573.0,234.94,235.23,234.31,234.69,606573.0
2022-05-26 15:30:00,234.66,235.33,234.48,235.07,557889.0,234.66,235.33,234.48,235.07,557889.0
2022-05-26 15:35:00,235.01,235.62,234.75,235.53,629976.0,235.01,235.62,234.75,235.53,629976.0
2022-05-26 15:40:00,235.52,236.21,235.34,236.21,783867.0,235.52,236.21,235.34,236.21,783867.0
2022-05-26 15:45:00,236.18,236.33,235.84,236.33,679131.0,236.18,236.33,235.84,236.33,679131.0
2022-05-26 15:50:00,236.33,236.86,235.71,236.06,974010.0,236.33,236.86,235.71,236.06,974010.0
2022-05-26 15:55:00,236.0,236.3,235.39,235.85,966378.0,236.0,236.3,235.39,235.85,966378.0
2022-05-27 09:30:00,241.08,246.0,240.18,243.53,3307503.0,241.08,246.0,240.18,243.53,3307503.0
2022-05-27 09:35:00,243.55,246.24,242.92,245.52,2083989.0,243.55,246.24,242.92,245.52,2083989.0
2022-05-27 09:40:00,245.75,246.6,244.83,245.03,1622004.0,245.75,246.6,244.83,245.03,1622004.0
2022-05-27 09:45:00,245.03,247.75,244.78,247.75,1948797.0,245.03,247.75,244.78,247.75,1948797.0
2022-05-27 09:50:00,247.73,247.79,245.69,246.82,1334370.0,247.73,247.79,245.69,246.82,1334370.0
2022-05-27 09:55:00,246.83,247.87,246.58,247.31,1044684.0,246.83,247.87,246.58,247.31,1044684.0
2022-05-27 10:00:00,247.34,247.49,246.13,246.42,1009557.0,247.34,247.49,246.13,246.42,1009557.0
2022-05-27 10:05:00,246.4,247.32,246.3,246.61,858321.0,246.4,247.32,246.3,246.61,858321.0
2022-05-27 10:10:00,246.6,247.63,246.51,246.74,928506.0,246.6,247.63,246.51,246.74,928506.0
2022-05-27 10:15:00,246.66,248.48,246.44,247.86,1393818.0,246.66,248.48,246.44,247.86,1393818.0
2022-05-27 10:20:00,247.78,249.05,247.78,248.86,874995.0,247.78,249.05,247.78,248.86,874995.0
2022-05-27 10:25:00,248.88,249.96,248.63,249.23,1442805.0,248.88,249.96,248.63,249.23,1442805.0
2022-05-27 10:30:00,249.29,250.63,248.91,250.6,1228875.0,249.29,250.63,248.91,250.6,1228875.0
2022-05-27 10:35:00,250.6,251.75,250.6,250.83,1441365.0,250.6,251.75,250.6,250.83,1441365.0
2022-05-27 10:40:00,250.78,251.27,250.05,250.15,1066608.0,250.78,251.27,250.05,250.15,1066608.0
2022-05-27 10:45:00,250.18,250.49,249.36,249.97,945987.0,250.18,250.49,249.36,249.97,945987.0
2022-05-27 10:50:00,249.97,250.72,249.55,250.61,805812.0,249.97,250.72,249.55,250.61,805812.0
2022-05-27 10:55:00,250.66,250.73,248.6,249.02,850185.0,250.66,250.73,248.6,249.02,850185.0
2022-05-27 11:00:00,249.02,249.57,247.87,248.43,956805.0,249.02,249.57,247.87,248.43,956805.0
2022-05-27 11:05:00,248.51,249.6,248.25,249.56,703206.0,248.51,249.6,248.25,249.56,703206.0
2022-05-27 11:10:00,249.59,250.6,249.34,250.5,953883.0,249.59,250.6,249.34,250.5,953883.0
2022-05-27 11:15:00,250.45,250.81,250.17,250.46,555309.0,250.45,250.81,250.17,250.46,555309.0
2022-05-27 11:20:00,250.46,251.0,250.24,250.95,543402.0,250.46,251.0,250.24,250.95,543402.0
2022-05-27 11:25:00,250.94,250.95,249.75,250.37,567534.0,250.94,250.95,249.75,250.37,567534.0
2022-05-27 11:30:00,250.42,251.51,250.33,251.1,614595.0,250.42,251.51,250.33,251.1,614595.0
2022-05-27 11:35:00,251.03,251.29,250.52,250.59,402129.0,251.03,251.29,250.52,250.59,402129.0
2022-05-27 11:40:00,250.52,251.33,250.34,250.47,501522.0,250.52,251.33,250.34,250.47,501522.0
2022-05-27 11:45:00,250.48,250.78,250.08,250.55,521148.0,250.48,250.78,250.08,250.55,521148.0
2022-05-27 11:50:00,250.54,251.59,250.42,250.86,555405.0,250.54,251.59,250.42,250.86,555405.0
2022-05-27 11:55:00,250.92,251.37,250.7,251.04,377439.0,250.92,251.37,250.7,251.04,377439.0
2022-05-27 12:00:00,251.07,251.41,250.78,250.88,440406.0,251.07,251.41,250.78,250.88,440406.0
2022-05-27 12:05:00,250.88,251.44,250.53,250.82,434448.0,250.88,251.44,250.53,250.82,434448.0
2022-05-27 12:10:00,250.83,251.63,250.59,251.11,440061.0,250.83,251.63,250.59,251.11,440061.0
2022-05-27 12:15:00,251.14,251.39,249.83,250.11,646329.0,251.14,251.39,249.83,250.11,646329.0
2022-05-27 12:20:00,250.14,250.31,249.6,249.77,396282.0,250.14,250.31,249.6,249.77,396282.0
2022-05-27 12:25:00,249.7,250.4,249.67,249.86,443754.0,249.7,250.4,249.67,249.86,443754.0
2022-05-27 12:30:00,249.84,249.84,249.14,249.31,427176.0,249.84,249.84,249.14,249.31,427176.0
2022-05-27 12:35:00,249.25,249.7,249.02,249.5,339078.0,249.25,249.7,249.02,249.5,339078.0
2022-05-27 12:40:00,249.47,250.6,249.45,250.11,463647.0,249.47,250.6,249.45,250.11,463647.0
2022-05-27 12:45:00,250.1,250.45,249.4,249.48,254280.0,250.1,250.45,249.4,249.48,254280.0
2022-05-27 12:50:00,249.43,250.46,249.17,250.13,412542.0,249.43,250.46,249.17,250.13,412542.0
2022-05-27 12:55:00,250.11,250.49,250.07,250.15,267081.0,250.11,250.49,250.07,250.15,267081.0
2022-05-27 13:00:00,250.25,250.58,249.98,250.4,321648.0,250.25,250.58,249.98,250.4,321648.0
2022-05-27 13:05:00,250.43,250.82,250.14,250.74,307722.0,250.43,250.82,250.14,250.74,307722.0
2022-05-27 13:10:00,250.74,251.23,250.49,251.04,448314.0,250.74,251.23,250.49,251.04,448314.0
2022-05-27 13:15:00,250.97,251.12,250.7,251.11,185010.0,250.97,251.12,250.7,251.11,185010.0
2022-05-27 13:20:00,251.12,251.15,250.38,250.64,264345.0,251.12,251.15,250.38,250.64,264345.0
2022-05-27 13:25:00,250.66,250.83,250.45,250.7,239928.0,250.66,250.83,250.45,250.7,239928.0
2022-05-27 13:30:00,250.73,251.2,250.04,250.16,366999.0,250.73,251.2,250.04,250.16,366999.0
2022-05-27 13:35:00,250.08,250.65,249.99,250.1,325707.0,250.08,250.65,249.99,250.1,325707.0
2022-05-27 13:40:00,250.09,250.62,250.01,250.09,210369.0,250.09,250.62,250.01,250.09,210369.0
2022-05-27 13:45:00,250.15,250.71,249.91,250.57,343602.0,250.15,250.71,249.91,250.57,343602.0
2022-05-27 13:50:00,250.54,250.76,250.4,250.63,207894.0,250.54,250.76,250.4,250.63,207894.0
2022-05-27 13:55:00,250.65,250.78,250.19,250.52,273513.0,250.65,250.78,250.19,250.52,273513.0
2022-05-27 14:00:00,250.53,250.59,250.07,250.32,240450.0,250.53,250.59,250.07,250.32,240450.0
2022-05-27 14:05:00,250.32,250.5,249.92,250.42,253815.0,250.32,250.5,249.92,250.42,253815.0
2022-05-27 14:10:00,250.39,250.62,250.38,250.6,192318.0,250.39,250.62,250.38,250.6,192318.0
2022-05-27 14:15:00,250.58,250.9,250.5,250.83,392907.0,250.58,250.9,250.5,250.83,392907.0
2022-05-27 14:20:00,250.83,251.7,250.83,251.43,734088.0,250.83,251.7,250.83,251.43,734088.0
2022-05-27 14:25:00,251.46,251.58,251.19,251.42,391311.0,251.46,251.58,251.19,251.42,391311.0
2022-05-27 14:30:00,251.44,251.77,251.07,251.7,340272.0,251.44,251.77,251.07,251.7,340272.0
2022-05-27 14:35:00,251.67,252.33,251.58,251.78,672618.0,251.67,252.33,251.58,251.78,672618.0
2022-05-27 14:40:00,251.75,252.07,251.18,251.72,385404.0,251.75,252.07,251.18,251.72,385404.0
2022-05-27 14:45:00,251.72,251.86,251.44,251.58,330258.0,251.72,251.86,251.44,251.58,330258.0
2022-05-27 14:50:00,251.5,252.17,251.5,251.79,359886.0,251.5,252.17,251.5,251.79,359886.0
2022-05-27 14:55:00,251.8,252.0,251.54,251.84,316983.0,251.8,252.0,251.54,251.84,316983.0
2022-05-27 15:00:00,251.78,252.2,251.57,251.9,403332.0,251.78,252.2,251.57,251.9,403332.0
2022-05-27 15:05:00,251.82,252.67,251.82,252.46,667233.0,251.82,252.67,251.82,252.46,667233.0
2022-05-27 15:10:00,252.5,252.52,252.15,252.32,306618.0,252.5,252.52,252.15,252.32,306618.0
2022-05-27 15:15:00,252.31,252.42,251.94,252.32,348840.0,252.31,252.42,251.94,252.32,348840.0
2022-05-27 15:20:00,252.32,252.92,252.27,252.82,539715.0,252.32,252.92,252.27,252.82,539715.0
2022-05-27 15:25:00,252.81,253.17,252.77,252.9,727521.0,252.81,253.17,252.77,252.9,727521.0
2022-05-27 15:30:00,252.88,253.23,252.36,252.36,457764.0,252.88,253.23,252.36,252.36,457764.0
2022-05-27 15:35:00,252.38,252.64,252.07,252.23,479607.0,252.38,252.64,252.07,252.23,479607.0
2022-05-27 15:40:00,252.15,252.65,252.02,252.55,535242.0,252.15,252.65,252.02,252.55,535242.0
2022-05-27 15:45:00,252.55,252.61,251.72,252.06,661071.0,252.55,252.61,251.72,252.06,661071.0
2022-05-27 15:50:00,252.06,252.51,251.51,252.39,987819.0,252.06,252.51,251.51,252.39,987819.0
2022-05-27 15:55:00,252.34,253.27,252.24,253.22,1532685.0,252.34,253.27,252.24,253.22,1532685.0
2022-05-31 09:30:00,257.95,259.6,255.13,255.18,2697843.0,257.95,259.6,255.13,255.18,2697843.0
2022-05-31 09:35:00,255.13,256.33,250.33,250.88,2236152.0,255.13,256.33,250.33,250.88,2236152.0
2022-05-31 09:40:00,250.85,250.94,248.42,250.73,1952943.0,250.85,250.94,248.42,250.73,1952943.0
2022-05-31 09:45:00,250.67,253.11,250.4,250.55,1620489.0,250.67,253.11,250.4,250.55,1620489.0
2022-05-31 09:50:00,250.48,251.01,248.88,249.11,1047732.0,250.48,251.01,248.88,249.11,1047732.0
2022-05-31 09:55:00,249.17,251.98,249.02,250.08,1000809.0,249.17,251.98,249.02,250.08,1000809.0
2022-05-31 10:00:00,249.98,250.76,246.7,246.83,1554216.0,249.98,250.76,246.7,246.83,1554216.0
2022-05-31 10:05:00,246.84,247.82,244.75,244.9,1546026.0,246.84,247.82,244.75,244.9,1546026.0
2022-05-31 10:10:00,244.77,247.87,244.74,247.72,996276.0,244.77,247.87,244.74,247.72,996276.0
2022-05-31 10:15:00,247.59,248.67,246.54,248.61,1031166.0,247.59,248.67,246.54,248.61,1031166.0
2022-05-31 10:20:00,248.58,249.94,248.36,249.53,1137441.0,248.58,249.94,248.36,249.53,1137441.0
2022-05-31 10:25:00,249.64,249.83,247.93,248.05,851508.0,249.64,249.83,247.93,248.05,851508.0
2022-05-31 10:30:00,248.04,251.95,248.02,250.96,1339485.0,248.04,251.95,248.02,250.96,1339485.0
2022-05-31 10:35:00,250.89,252.64,250.12,252.38,906579.0,250.89,252.64,250.12,252.38,906579.0
2022-05-31 10:40:00,252.48,255.78,252.0,254.96,1388637.0,252.48,255.78,252.0,254.96,1388637.0
2022-05-31 10:45:00,254.97,257.15,254.42,255.02,1318227.0,254.97,257.15,254.42,255.02,1318227.0
2022-05-31 10:50:00,255.01,256.11,254.56,255.67,753402.0,255.01,256.11,254.56,255.67,753402.0
2022-05-31 10:55:00,255.72,256.02,254.38,254.8,641649.0,255.72,256.02,254.38,254.8,641649.0
2022-05-31 11:00:00,254.71,255.91,254.56,255.38,661416.0,254.71,255.91,254.56,255.38,661416.0
2022-05-31 11:05:00,255.42,256.16,252.27,253.23,1057131.0,255.42,256.16,252.27,253.23,1057131.0
2022-05-31 11:10:00,253.26,253.54,251.14,251.14,764478.0,253.26,253.54,251.14,251.14,764478.0
2022-05-31 11:15:00,251.14,252.96,251.05,252.57,521550.0,251.14,252.96,251.05,252.57,521550.0
2022-05-31 11:20:00,252.53,254.0,252.12,252.96,610446.0,252.53,254.0,252.12,252.96,610446.0
2022-05-31 11:25:00,252.94,253.14,252.23,252.27,324930.0,252.94,253.14,252.23,252.27,324930.0
2022-05-31 11:30:00,252.24,252.33,251.18,251.52,501519.0,252.24,252.33,251.18,251.52,501519.0
2022-05-31 11:35:00,251.42,253.82,251.31,253.79,555114.0,251.42,253.82,251.31,253.79,555114.0
2022-05-31 11:40:00,253.74,254.0,253.04,253.29,521409.0,253.74,254.0,253.04,253.29,521409.0
2022-05-31 11:45:00,253.24,255.16,253.2,254.75,668268.0,253.24,255.16,253.2,254.75,668268.0
2022-05-31 11:50:00,254.7,256.41,254.62,255.85,684990.0,254.7,256.41,254.62,255.85,684990.0
2022-05-31 11:55:00,255.77,257.2,255.67,255.95,878505.0,255.77,257.2,255.67,255.95,878505.0
2022-05-31 12:00:00,255.95,257.6,255.95,257.13,730815.0,255.95,257.6,255.95,257.13,730815.0
2022-05-31 12:05:00,257.12,257.2,256.24,256.71,471378.0,257.12,257.2,256.24,256.71,471378.0
2022-05-31 12:10:00,256.76,257.5,255.84,255.9,508950.0,256.76,257.5,255.84,255.9,508950.0
2022-05-31 12:15:00,255.86,256.43,254.73,255.44,540195.0,255.86,256.43,254.73,255.44,540195.0
2022-05-31 12:20:00,255.36,255.72,254.76,255.53,350811.0,255.36,255.72,254.76,255.53,350811.0
2022-05-31 12:25:00,255.52,257.12,255.5,257.05,524076.0,255.52,257.12,255.5,257.05,524076.0
2022-05-31 12:30:00,257.1,257.13,256.27,256.67,292905.0,257.1,257.13,256.27,256.67,292905.0
2022-05-31 12:35:00,256.73,257.58,256.62,257.55,563949.0,256.73,257.58,256.62,257.55,563949.0
2022-05-31 12:40:00,257.53,258.7,257.23,258.39,784308.0,257.53,258.7,257.23,258.39,784308.0
2022-05-31 12:45:00,258.41,259.37,257.95,258.1,774411.0,258.41,259.37,257.95,258.1,774411.0
2022-05-31 12:50:00,258.12,258.33,257.45,257.64,414018.0,258.12,258.33,257.45,257.64,414018.0
2022-05-31 12:55:00,257.67,258.63,257.13,257.19,536505.0,257.67,258.63,257.13,257.19,536505.0
2022-05-31 13:00:00,257.18,257.56,255.46,255.71,670053.0,257.18,257.56,255.46,255.71,670053.0
2022-05-31 13:05:00,255.72,256.83,255.69,256.4,482463.0,255.72,256.83,255.69,256.4,482463.0
2022-05-31 13:10:00,256.4,256.45,255.29,255.67,395187.0,256.4,256.45,255.29,255.67,395187.0
2022-05-31 13:15:00,255.7,255.7,253.51,254.27,574098.0,255.7,255.7,253.51,254.27,574098.0
2022-05-31 13:20:00,254.2,254.48,253.5,253.85,365415.0,254.2,254.48,253.5,253.85,365415.0
2022-05-31 13:25:00,253.8,254.3,252.67,253.23,656076.0,253.8,254.3,252.67,253.23,656076.0
2022-05-31 13:30:00,253.26,254.71,253.03,254.61,485805.0,253.26,254.71,253.03,254.61,485805.0
2022-05-31 13:35:00,254.61,254.75,253.59,254.2,460179.0,254.61,254.75,253.59,254.2,460179.0
2022-05-31 13:40:00,254.32,254.73,253.77,254.34,262062.0,254.32,254.73,253.77,254.34,262062.0
2022-05-31 13:45:00,254.32,254.91,253.98,254.47,285483.0,254.32,254.91,253.98,254.47,285483.0
2022-05-31 13:50:00,254.49,256.14,254.33,255.69,716109.0,254.49,256.14,254.33,255.69,716109.0
2022-05-31 13:55:00,255.63,256.54,255.59,256.28,412221.0,255.63,256.54,255.59,256.28,412221.0
2022-05-31 14:00:00,256.17,256.66,255.57,255.6,462297.0,256.17,256.66,255.57,255.6,462297.0
2022-05-31 14:05:00,255.6,256.1,255.0,255.98,382221.0,255.6,256.1,255.0,255.98,382221.0
2022-05-31 14:10:00,255.95,256.17,255.38,255.58,264294.0,255.95,256.17,255.38,255.58,264294.0
2022-05-31 14:15:00,255.62,256.16,255.05,255.51,283860.0,255.62,256.16,255.05,255.51,283860.0
2022-05-31 14:20:00,255.67,255.93,254.33,254.83,435234.0,255.67,255.93,254.33,254.83,435234.0
2022-05-31 14:25:00,254.88,254.88,253.87,254.67,291543.0,254.88,254.88,253.87,254.67,291543.0
2022-05-31 14:30:00,254.73,254.83,253.83,254.18,197997.0,254.73,254.83,253.83,254.18,197997.0
2022-05-31 14:35:00,254.18,254.59,253.87,254.2,245460.0,254.18,254.59,253.87,254.2,245460.0
2022-05-31 14:40:00,254.23,254.27,252.51,252.61,484206.0,254.23,254.27,252.51,252.61,484206.0
2022-05-31 14:45:00,252.56,252.74,250.91,251.73,619584.0,252.56,252.74,250.91,251.73,619584.0
2022-05-31 14:50:00,251.68,252.15,250.41,250.53,475107.0,251.68,252.15,250.41,250.53,475107.0
2022-05-31 14:55:00,250.65,251.45,249.44,251.18,803091.0,250.65,251.45,249.44,251.18,803091.0
2022-05-31 15:00:00,251.01,251.48,250.42,251.39,402633.0,251.01,251.48,250.42,251.39,402633.0
2022-05-31 15:05:00,251.4,252.65,250.84,252.53,612723.0,251.4,252.65,250.84,252.53,612723.0
2022-05-31 15:10:00,252.53,252.54,251.46,252.22,487416.0,252.53,252.54,251.46,252.22,487416.0
2022-05-31 15:15:00,252.33,253.69,252.33,252.59,844014.0,252.33,253.69,252.33,252.59,844014.0
2022-05-31 15:20:00,252.67,253.44,252.65,252.84,450138.0,252.67,253.44,252.65,252.84,450138.0
2022-05-31 15:25:00,252.92,253.36,252.48,253.17,366534.0,252.92,253.36,252.48,253.17,366534.0
2022-05-31 15:30:00,253.19,254.25,253.18,253.9,849519.0,253.19,254.25,253.18,253.9,849519.0
2022-05-31 15:35:00,253.9,253.95,253.07,253.26,387336.0,253.9,253.95,253.07,253.26,387336.0
2022-05-31 15:40:00,253.26,253.81,251.93,252.1,633879.0,253.26,253.81,251.93,252.1,633879.0
2022-05-31 15:45:00,252.04,252.85,251.53,251.96,470640.0,252.04,252.85,251.53,251.96,470640.0
2022-05-31 15:50:00,251.94,254.03,251.94,252.91,926343.0,251.94,254.03,251.94,252.91,926343.0
2022-05-31 15:55:00,252.91,253.33,252.42,252.67,1168194.0,252.91,253.33,252.42,252.67,1168194.0
2022-06-01 09:30:00,251.68,256.42,251.68,254.72,2143770.0,251.68,256.42,251.68,254.72,2143770.0
2022-06-01 09:35:00,254.78,256.58,254.27,254.75,1290048.0,254.78,256.58,254.27,254.75,1290048.0
2022-06-01 09:40:00,254.74,255.81,253.4,254.22,932301.0,254.74,255.81,253.4,254.22,932301.0
2022-06-01 09:45:00,254.33,256.04,253.7,254.92,947529.0,254.33,256.04,253.7,254.92,947529.0
2022-06-01 09:50:00,255.02,256.42,254.01,255.92,963729.0,255.02,256.42,254.01,255.92,963729.0
2022-06-01 09:55:00,255.89,256.61,255.08,256.14,766260.0,255.89,256.61,255.08,256.14,766260.0
2022-06-01 10:00:00,256.33,257.33,253.85,254.98,1316094.0,256.33,257.33,253.85,254.98,1316094.0
2022-06-01 10:05:00,254.88,254.88,250.22,250.99,1393800.0,254.88,254.88,250.22,250.99,1393800.0
2022-06-01 10:10:00,250.96,251.67,249.63,250.55,937008.0,250.96,251.67,249.63,250.55,937008.0
2022-06-01 10:15:00,250.67,250.67,247.74,248.0,1120272.0,250.67,250.67,247.74,248.0,1120272.0
2022-06-01 10:20:00,248.02,249.28,247.34,248.11,1102560.0,248.02,249.28,247.34,248.11,1102560.0
2022-06-01 10:25:00,248.08,249.15,247.55,248.09,770169.0,248.08,249.15,247.55,248.09,770169.0
2022-06-01 10:30:00,248.06,249.42,247.74,247.74,757743.0,248.06,249.42,247.74,247.74,757743.0
2022-06-01 10:35:00,247.7,247.92,246.24,247.6,999792.0,247.7,247.92,246.24,247.6,999792.0
2022-06-01 10:40:00,247.54,249.92,247.5,249.85,964875.0,247.54,249.92,247.5,249.85,964875.0
2022-06-01 10:45:00,249.86,250.15,248.88,249.04,706107.0,249.86,250.15,248.88,249.04,706107.0
2022-06-01 10:50:00,249.13,251.48,248.58,251.29,853275.0,249.13,251.48,248.58,251.29,853275.0
2022-06-01 10:55:00,251.31,251.99,250.93,251.12,751452.0,251.31,251.99,250.93,251.12,751452.0
2022-06-01 11:00:00,251.07,251.12,249.21,249.9,608172.0,251.07,251.12,249.21,249.9,608172.0
2022-06-01 11:05:00,249.71,250.29,248.48,248.57,348807.0,249.71,250.29,248.48,248.57,348807.0
2022-06-01 11:10:00,248.6,249.8,248.53,249.14,279972.0,248.6,249.8,248.53,249.14,279972.0
2022-06-01 11:15:00,249.03,249.32,247.89,248.18,432660.0,249.03,249.32,247.89,248.18,432660.0
2022-06-01 11:20:00,248.1,248.11,246.91,247.45,388374.0,248.1,248.11,246.91,247.45,388374.0
2022-06-01 11:25:00,247.53,248.54,246.9,248.54,595845.0,247.53,248.54,246.9,248.54,595845.0
2022-06-01 11:30:00,248.55,248.81,247.52,247.65,372327.0,248.55,248.81,247.52,247.65,372327.0
2022-06-01 11:35:00,247.67,247.69,246.37,246.66,615237.0,247.67,247.69,246.37,246.66,615237.0
2022-06-01 11:40:00,246.61,246.76,245.2,245.31,590325.0,246.61,246.76,245.2,245.31,590325.0
2022-06-01 11:45:00,245.25,246.17,244.75,244.99,858477.0,245.25,246.17,244.75,244.99,858477.0
2022-06-01 11:50:00,244.94,246.3,244.83,246.05,483960.0,244.94,246.3,244.83,246.05,483960.0
2022-06-01 11:55:00,246.1,246.16,244.87,245.35,456624.0,246.1,246.16,244.87,245.35,456624.0
2022-06-01 12:00:00,245.4,245.49,243.87,244.44,806856.0,245.4,245.49,243.87,244.44,806856.0
2022-06-01 12:05:00,244.28,245.49,244.27,244.61,498066.0,244.28,245.49,244.27,244.61,498066.0
2022-06-01 12:10:00,244.61,244.67,243.64,244.51,416523.0,244.61,244.67,243.64,244.51,416523.0
2022-06-01 12:15:00,244.54,245.43,244.26,245.29,515763.0,244.54,245.43,244.26,245.29,515763.0
2022-06-01 12:20:00,245.22,246.05,245.12,245.74,541338.0,245.22,246.05,245.12,245.74,541338.0
2022-06-01 12:25:00,245.77,245.89,244.4,244.53,355416.0,245.77,245.89,244.4,244.53,355416.0
2022-06-01 12:30:00,244.46,246.25,244.46,246.0,404517.0,244.46,246.25,244.46,246.0,404517.0
2022-06-01 12:35:00,246.0,246.37,245.4,245.81,372390.0,246.0,246.37,245.4,245.81,372390.0
2022-06-01 12:40:00,245.84,246.35,245.24,245.36,423549.0,245.84,246.35,245.24,245.36,423549.0
2022-06-01 12:45:00,245.28,245.76,244.36,244.87,301101.0,245.28,245.76,244.36,244.87,301101.0
2022-06-01 12:50:00,244.87,245.83,244.32,245.59,412695.0,244.87,245.83,244.32,245.59,412695.0
2022-06-01 12:55:00,245.57,245.63,244.77,245.15,323187.0,245.57,245.63,244.77,245.15,323187.0
2022-06-01 13:00:00,245.19,246.06,244.93,245.6,341430.0,245.19,246.06,244.93,245.6,341430.0
2022-06-01 13:05:00,245.54,246.75,245.41,246.63,571014.0,245.54,246.75,245.41,246.63,571014.0
2022-06-01 13:10:00,246.63,247.23,245.86,245.94,612699.0,246.63,247.23,245.86,245.94,612699.0
2022-06-01 13:15:00,246.0,246.57,245.6,245.88,331989.0,246.0,246.57,245.6,245.88,331989.0
2022-06-01 13:20:00,245.86,246.41,245.06,245.24,306609.0,245.86,246.41,245.06,245.24,306609.0
2022-06-01 13:25:00,245.27,245.74,245.05,245.33,351396.0,245.27,245.74,245.05,245.33,351396.0
2022-06-01 13:30:00,245.33,245.89,244.45,245.67,631806.0,245.33,245.89,244.45,245.67,631806.0
2022-06-01 13:35:00,245.77,246.62,245.62,246.34,489216.0,245.77,246.62,245.62,246.34,489216.0
2022-06-01 13:40:00,246.33,246.93,246.1,246.42,373164.0,246.33,246.93,246.1,246.42,373164.0
2022-06-01 13:45:00,246.49,247.02,245.91,246.29,268038.0,246.49,247.02,245.91,246.29,268038.0
2022-06-01 13:50:00,246.22,246.44,245.5,245.66,211920.0,246.22,246.44,245.5,245.66,211920.0
2022-06-01 13:55:00,245.68,247.06,245.68,246.43,367377.0,245.68,247.06,245.68,246.43,367377.0
2022-06-01 14:00:00,246.41,247.12,246.09,246.53,280668.0,246.41,247.12,246.09,246.53,280668.0
2022-06-01 14:05:00,246.6,247.13,246.3,246.91,440268.0,246.6,247.13,246.3,246.91,440268.0
2022-06-01 14:10:00,246.98,247.14,246.23,246.36,382380.0,246.98,247.14,246.23,246.36,382380.0
2022-06-01 14:15:00,246.43,247.53,245.74,246.16,717531.0,246.43,247.53,245.74,246.16,717531.0
2022-06-01 14:20:00,246.14,247.82,245.8,247.61,597039.0,246.14,247.82,245.8,247.61,597039.0
2022-06-01 14:25:00,247.64,249.46,247.4,249.04,932922.0,247.64,249.46,247.4,249.04,932922.0
2022-06-01 14:30:00,249.22,249.47,248.69,248.89,437415.0,249.22,249.47,248.69,248.89,437415.0
2022-06-01 14:35:00,248.94,249.71,248.52,248.53,467457.0,248.94,249.71,248.52,248.53,467457.0
2022-06-01 14:40:00,248.52,249.83,248.41,249.56,492105.0,248.52,249.83,248.41,249.56,492105.0
2022-06-01 14:45:00,249.62,249.83,249.08,249.32,350478.0,249.62,249.83,249.08,249.32,350478.0
2022-06-01 14:50:00,249.15,249.24,248.23,248.46,375666.0,249.15,249.24,248.23,248.46,375666.0
2022-06-01 14:55:00,248.42,248.83,247.76,248.21,300303.0,248.42,248.83,247.76,248.21,300303.0
2022-06-01 15:00:00,248.28,248.75,247.41,247.64,396912.0,248.28,248.75,247.41,247.64,396912.0
2022-06-01 15:05:00,247.66,248.6,247.66,248.14,268815.0,247.66,248.6,247.66,248.14,268815.0
2022-06-01 15:10:00,248.06,249.4,247.91,249.39,336597.0,248.06,249.4,247.91,249.39,336597.0
2022-06-01 15:15:00,249.28,250.16,248.84,249.2,629034.0,249.28,250.16,248.84,249.2,629034.0
2022-06-01 15:20:00,249.15,249.59,248.78,249.02,255948.0,249.15,249.59,248.78,249.02,255948.0
2022-06-01 15:25:00,249.02,249.02,248.23,248.39,328506.0,249.02,249.02,248.23,248.39,328506.0
2022-06-01 15:30:00,248.4,248.46,247.73,248.01,323871.0,248.4,248.46,247.73,248.01,323871.0
2022-06-01 15:35:00,247.8,248.49,247.5,248.49,276684.0,247.8,248.49,247.5,248.49,276684.0
2022-06-01 15:40:00,248.5,248.98,248.09,248.17,320199.0,248.5,248.98,248.09,248.17,320199.0
2022-06-01 15:45:00,248.14,248.4,247.48,248.09,340689.0,248.14,248.4,247.48,248.09,340689.0
2022-06-01 15:50:00,248.13,248.6,246.87,247.24,514035.0,248.13,248.6,246.87,247.24,514035.0
2022-06-01 15:55:00,247.31,247.64,246.7,246.77,1017624.0,247.31,247.64,246.7,246.77,1017624.0
2022-06-02 09:30:00,244.16,245.45,242.07,245.13,2062728.0,244.16,245.45,242.07,245.13,2062728.0
2022-06-02 09:35:00,245.12,247.55,244.01,247.43,1358940.0,245.12,247.55,244.01,247.43,1358940.0
2022-06-02 09:40:00,247.33,249.33,246.33,249.09,1350813.0,247.33,249.33,246.33,249.09,1350813.0
2022-06-02 09:45:00,248.98,250.61,248.13,250.51,1134576.0,248.98,250.61,248.13,250.51,1134576.0
2022-06-02 09:50:00,250.5,252.0,249.56,250.77,1514097.0,250.5,252.0,249.56,250.77,1514097.0
2022-06-02 09:55:00,250.87,251.47,248.91,251.47,1304487.0,250.87,251.47,248.91,251.47,1304487.0
2022-06-02 10:00:00,251.39,253.5,250.67,252.98,1458708.0,251.39,253.5,250.67,252.98,1458708.0
2022-06-02 10:05:00,252.84,253.45,251.67,252.48,1048557.0,252.84,253.45,251.67,252.48,1048557.0
2022-06-02 10:10:00,252.38,255.12,252.15,254.49,1423557.0,252.38,255.12,252.15,254.49,1423557.0
2022-06-02 10:15:00,254.45,255.55,253.62,253.98,982686.0,254.45,255.55,253.62,253.98,982686.0
2022-06-02 10:20:00,253.82,254.46,252.06,252.46,905583.0,253.82,254.46,252.06,252.46,905583.0
2022-06-02 10:25:00,252.49,252.86,250.9,251.94,907989.0,252.49,252.86,250.9,251.94,907989.0
2022-06-02 10:30:00,252.03,253.45,251.48,252.36,845487.0,252.03,253.45,251.48,252.36,845487.0
2022-06-02 10:35:00,252.34,254.46,251.89,254.4,783933.0,252.34,254.46,251.89,254.4,783933.0
2022-06-02 10:40:00,254.43,254.75,253.52,254.07,680400.0,254.43,254.75,253.52,254.07,680400.0
2022-06-02 10:45:00,254.03,255.31,253.57,255.28,848751.0,254.03,255.31,253.57,255.28,848751.0
2022-06-02 10:50:00,255.24,256.25,255.09,255.58,869274.0,255.24,256.25,255.09,255.58,869274.0
2022-06-02 10:55:00,255.59,256.23,255.14,256.0,580593.0,255.59,256.23,255.14,256.0,580593.0
2022-06-02 11:00:00,256.07,258.17,255.73,257.86,1200939.0,256.07,258.17,255.73,257.86,1200939.0
2022-06-02 11:05:00,257.9,257.93,256.98,257.5,601014.0,257.9,257.93,256.98,257.5,601014.0
2022-06-02 11:10:00,257.42,258.99,257.37,258.81,919341.0,257.42,258.99,257.37,258.81,919341.0
2022-06-02 11:15:00,258.89,259.06,257.71,257.98,724353.0,258.89,259.06,257.71,257.98,724353.0
2022-06-02 11:20:00,258.03,259.3,257.56,259.05,704784.0,258.03,259.3,257.56,259.05,704784.0
2022-06-02 11:25:00,259.06,261.16,258.93,260.92,1281210.0,259.06,261.16,258.93,260.92,1281210.0
2022-06-02 11:30:00,261.03,261.82,260.02,261.59,819864.0,261.03,261.82,260.02,261.59,819864.0
2022-06-02 11:35:00,261.58,261.63,260.35,260.97,688086.0,261.58,261.63,260.35,260.97,688086.0
2022-06-02 11:40:00,261.02,263.08,260.75,262.79,1078998.0,261.02,263.08,260.75,262.79,1078998.0
2022-06-02 11:45:00,262.77,263.99,262.5,263.79,959901.0,262.77,263.99,262.5,263.79,959901.0
2022-06-02 11:50:00,263.81,263.98,262.4,262.49,752859.0,263.81,263.98,262.4,262.49,752859.0
2022-06-02 11:55:00,262.56,262.7,261.33,261.7,807012.0,262.56,262.7,261.33,261.7,807012.0
2022-06-02 12:00:00,261.83,262.39,260.88,262.13,784002.0,261.83,262.39,260.88,262.13,784002.0
2022-06-02 12:05:00,262.1,262.12,261.12,261.62,603099.0,262.1,262.12,261.12,261.62,603099.0
2022-06-02 12:10:00,261.63,262.23,260.93,261.4,501414.0,261.63,262.23,260.93,261.4,501414.0
2022-06-02 12:15:00,261.42,262.45,261.35,262.33,519477.0,261.42,262.45,261.35,262.33,519477.0
2022-06-02 12:20:00,262.33,263.93,261.93,263.77,748212.0,262.33,263.93,261.93,263.77,748212.0
2022-06-02 12:25:00,263.78,264.21,263.13,263.24,718641.0,263.78,264.21,263.13,263.24,718641.0
2022-06-02 12:30:00,263.33,263.68,263.03,263.33,410538.0,263.33,263.68,263.03,263.33,410538.0
2022-06-02 12:35:00,263.35,263.5,262.24,262.79,483294.0,263.35,263.5,262.24,262.79,483294.0
2022-06-02 12:40:00,262.77,262.91,260.19,260.27,805779.0,262.77,262.91,260.19,260.27,805779.0
2022-06-02 12:45:00,260.32,261.8,260.24,261.5,557577.0,260.32,261.8,260.24,261.5,557577.0
2022-06-02 12:50:00,261.59,262.57,261.28,262.33,459558.0,261.59,262.57,261.28,262.33,459558.0
2022-06-02 12:55:00,262.26,262.28,260.88,261.03,492408.0,262.26,262.28,260.88,261.03,492408.0
2022-06-02 13:00:00,261.17,261.68,260.93,261.27,438900.0,261.17,261.68,260.93,261.27,438900.0
2022-06-02 13:05:00,261.23,261.33,260.47,260.5,528624.0,261.23,261.33,260.47,260.5,528624.0
2022-06-02 13:10:00,260.52,260.89,259.37,259.43,633825.0,260.52,260.89,259.37,259.43,633825.0
2022-06-02 13:15:00,259.45,260.67,259.01,260.55,747519.0,259.45,260.67,259.01,260.55,747519.0
2022-06-02 13:20:00,260.55,261.15,260.06,260.28,544791.0,260.55,261.15,260.06,260.28,544791.0
2022-06-02 13:25:00,260.29,261.45,259.67,261.36,534978.0,260.29,261.45,259.67,261.36,534978.0
2022-06-02 13:30:00,261.46,261.5,260.83,261.24,577602.0,261.46,261.5,260.83,261.24,577602.0
2022-06-02 13:35:00,261.25,261.3,260.35,260.62,342918.0,261.25,261.3,260.35,260.62,342918.0
2022-06-02 13:40:00,260.62,260.71,259.5,260.41,542601.0,260.62,260.71,259.5,260.41,542601.0
2022-06-02 13:45:00,260.26,260.47,259.51,259.74,298914.0,260.26,260.47,259.51,259.74,298914.0
2022-06-02 13:50:00,259.79,260.33,259.54,260.33,388893.0,259.79,260.33,259.54,260.33,388893.0
2022-06-02 13:55:00,260.24,260.92,259.67,260.85,409062.0,260.24,260.92,259.67,260.85,409062.0
2022-06-02 14:00:00,260.86,261.49,260.64,261.15,398115.0,260.86,261.49,260.64,261.15,398115.0
2022-06-02 14:05:00,261.16,261.33,260.46,261.1,375588.0,261.16,261.33,260.46,261.1,375588.0
2022-06-02 14:10:00,261.04,261.33,260.21,260.93,368334.0,261.04,261.33,260.21,260.93,368334.0
2022-06-02 14:15:00,260.86,261.07,260.33,260.83,230067.0,260.86,261.07,260.33,260.83,230067.0
2022-06-02 14:20:00,260.71,261.17,260.4,261.04,347487.0,260.71,261.17,260.4,261.04,347487.0
2022-06-02 14:25:00,261.06,261.07,260.44,260.84,299688.0,261.06,261.07,260.44,260.84,299688.0
2022-06-02 14:30:00,260.82,261.65,260.67,261.54,438447.0,260.82,261.65,260.67,261.54,438447.0
2022-06-02 14:35:00,261.54,262.76,261.45,262.33,817608.0,261.54,262.76,261.45,262.33,817608.0
2022-06-02 14:40:00,262.31,262.33,261.45,261.67,503469.0,262.31,262.33,261.45,261.67,503469.0
2022-06-02 14:45:00,261.61,261.69,259.8,259.81,588558.0,261.61,261.69,259.8,259.81,588558.0
2022-06-02 14:50:00,259.84,260.66,259.5,260.24,543738.0,259.84,260.66,259.5,260.24,543738.0
2022-06-02 14:55:00,260.11,260.43,258.5,258.92,580158.0,260.11,260.43,258.5,258.92,580158.0
2022-06-02 15:00:00,258.92,259.83,257.76,259.38,902484.0,258.92,259.83,257.76,259.38,902484.0
2022-06-02 15:05:00,259.37,259.8,259.17,259.42,366822.0,259.37,259.8,259.17,259.42,366822.0
2022-06-02 15:10:00,259.37,260.07,259.0,259.76,348228.0,259.37,260.07,259.0,259.76,348228.0
2022-06-02 15:15:00,259.67,259.99,259.27,259.55,338520.0,259.67,259.99,259.27,259.55,338520.0
2022-06-02 15:20:00,259.6,259.61,258.45,258.98,379848.0,259.6,259.61,258.45,258.98,379848.0
2022-06-02 15:25:00,258.96,259.77,257.39,257.85,848442.0,258.96,259.77,257.39,257.85,848442.0
2022-06-02 15:30:00,257.94,258.42,257.51,258.02,502596.0,257.94,258.42,257.51,258.02,502596.0
2022-06-02 15:35:00,258.08,258.4,257.72,257.98,491130.0,258.08,258.4,257.72,257.98,491130.0
2022-06-02 15:40:00,258.03,258.31,257.61,258.29,407415.0,258.03,258.31,257.61,258.29,407415.0
2022-06-02 15:45:00,258.31,258.37,257.1,257.78,674985.0,258.31,258.37,257.1,257.78,674985.0
2022-06-02 15:50:00,257.85,259.94,257.84,259.46,1051338.0,257.85,259.94,257.84,259.46,1051338.0
2022-06-02 15:55:00,259.42,259.78,258.26,258.3,1832577.0,259.42,259.78,258.26,258.3,1832577.0
2022-06-03 09:30:00,243.23,247.8,242.06,246.22,3473424.0,243.23,247.8,242.06,246.22,3473424.0
2022-06-03 09:35:00,246.16,246.44,241.0,242.59,2486427.0,246.16,246.44,241.0,242.59,2486427.0
2022-06-03 09:40:00,242.52,243.76,240.01,240.23,2075940.0,242.52,243.76,240.01,240.23,2075940.0
2022-06-03 09:45:00,240.28,240.99,238.43,240.53,2363313.0,240.28,240.99,238.43,240.53,2363313.0
2022-06-03 09:50:00,240.55,241.29,238.5,240.8,1667262.0,240.55,241.29,238.5,240.8,1667262.0
2022-06-03 09:55:00,240.83,242.93,240.74,242.6,1673241.0,240.83,242.93,240.74,242.6,1673241.0
2022-06-03 10:00:00,242.79,244.8,242.1,243.21,1590543.0,242.79,244.8,242.1,243.21,1590543.0
2022-06-03 10:05:00,243.15,243.56,241.51,241.57,1117449.0,243.15,243.56,241.51,241.57,1117449.0
2022-06-03 10:10:00,241.55,241.8,239.84,241.0,1277385.0,241.55,241.8,239.84,241.0,1277385.0
2022-06-03 10:15:00,241.04,241.93,239.44,240.53,1243884.0,241.04,241.93,239.44,240.53,1243884.0
2022-06-03 10:20:00,240.44,241.5,239.7,240.32,935913.0,240.44,241.5,239.7,240.32,935913.0
2022-06-03 10:25:00,240.23,240.91,239.54,240.09,728550.0,240.23,240.91,239.54,240.09,728550.0
2022-06-03 10:30:00,239.99,240.88,238.72,240.54,928551.0,239.99,240.88,238.72,240.54,928551.0
2022-06-03 10:35:00,240.45,240.77,237.73,238.18,1184748.0,240.45,240.77,237.73,238.18,1184748.0
2022-06-03 10:40:00,238.22,239.37,237.85,239.37,859731.0,238.22,239.37,237.85,239.37,859731.0
2022-06-03 10:45:00,239.17,239.88,238.6,239.37,696735.0,239.17,239.88,238.6,239.37,696735.0
2022-06-03 10:50:00,239.39,239.55,238.05,238.16,754779.0,239.39,239.55,238.05,238.16,754779.0
2022-06-03 10:55:00,238.17,238.42,237.3,237.51,862953.0,238.17,238.42,237.3,237.51,862953.0
2022-06-03 11:00:00,237.49,237.82,236.27,236.53,1117740.0,237.49,237.82,236.27,236.53,1117740.0
2022-06-03 11:05:00,236.5,236.64,235.56,235.56,989367.0,236.5,236.64,235.56,235.56,989367.0
2022-06-03 11:10:00,235.59,235.88,233.94,234.66,1458327.0,235.59,235.88,233.94,234.66,1458327.0
2022-06-03 11:15:00,234.59,236.66,234.49,236.06,1232463.0,234.59,236.66,234.49,236.06,1232463.0
2022-06-03 11:20:00,236.01,236.48,235.38,235.41,549765.0,236.01,236.48,235.38,235.41,549765.0
2022-06-03 11:25:00,235.41,235.93,234.5,235.65,875241.0,235.41,235.93,234.5,235.65,875241.0
2022-06-03 11:30:00,235.62,237.44,235.37,237.0,1081548.0,235.62,237.44,235.37,237.0,1081548.0
2022-06-03 11:35:00,236.95,238.11,236.56,237.4,1169577.0,236.95,238.11,236.56,237.4,1169577.0
2022-06-03 11:40:00,237.31,237.57,235.62,236.32,835302.0,237.31,237.57,235.62,236.32,835302.0
2022-06-03 11:45:00,236.26,236.58,235.6,235.93,498483.0,236.26,236.58,235.6,235.93,498483.0
2022-06-03 11:50:00,235.9,236.7,235.34,236.14,572538.0,235.9,236.7,235.34,236.14,572538.0
2022-06-03 11:55:00,236.24,237.56,235.96,237.26,727254.0,236.24,237.56,235.96,237.26,727254.0
2022-06-03 12:00:00,237.14,238.09,237.02,237.77,665037.0,237.14,238.09,237.02,237.77,665037.0
2022-06-03 12:05:00,237.81,238.08,236.25,236.6,780351.0,237.81,238.08,236.25,236.6,780351.0
2022-06-03 12:10:00,236.59,236.95,236.04,236.76,460773.0,236.59,236.95,236.04,236.76,460773.0
2022-06-03 12:15:00,236.73,237.7,235.8,235.82,573438.0,236.73,237.7,235.8,235.82,573438.0
2022-06-03 12:20:00,235.85,237.74,235.85,237.33,553803.0,235.85,237.74,235.85,237.33,553803.0
2022-06-03 12:25:00,237.35,237.66,236.96,237.39,411633.0,237.35,237.66,236.96,237.39,411633.0
2022-06-03 12:30:00,237.44,238.07,236.91,237.29,495954.0,237.44,238.07,236.91,237.29,495954.0
2022-06-03 12:35:00,237.18,238.11,237.06,237.68,576438.0,237.18,238.11,237.06,237.68,576438.0
2022-06-03 12:40:00,237.74,237.95,236.84,237.13,455349.0,237.74,237.95,236.84,237.13,455349.0
2022-06-03 12:45:00,237.15,237.77,236.56,237.37,481311.0,237.15,237.77,236.56,237.37,481311.0
2022-06-03 12:50:00,237.33,237.33,236.2,236.94,594849.0,237.33,237.33,236.2,236.94,594849.0
2022-06-03 12:55:00,236.91,237.67,236.78,237.27,432960.0,236.91,237.67,236.78,237.27,432960.0
2022-06-03 13:00:00,237.34,238.96,237.1,238.56,1033173.0,237.34,238.96,237.1,238.56,1033173.0
2022-06-03 13:05:00,238.57,238.95,237.17,237.46,711483.0,238.57,238.95,237.17,237.46,711483.0
2022-06-03 13:10:00,237.45,237.49,236.3,236.42,560442.0,237.45,237.49,236.3,236.42,560442.0
2022-06-03 13:15:00,236.39,236.41,235.17,235.42,604008.0,236.39,236.41,235.17,235.42,604008.0
2022-06-03 13:20:00,235.42,235.83,234.69,235.41,531660.0,235.42,235.83,234.69,235.41,531660.0
2022-06-03 13:25:00,235.34,235.47,234.79,235.3,416697.0,235.34,235.47,234.79,235.3,416697.0
2022-06-03 13:30:00,235.33,235.38,234.43,235.01,418497.0,235.33,235.38,234.43,235.01,418497.0
2022-06-03 13:35:00,235.06,235.83,234.83,235.37,527268.0,235.06,235.83,234.83,235.37,527268.0
2022-06-03 13:40:00,235.43,235.43,234.17,234.2,497142.0,235.43,235.43,234.17,234.2,497142.0
2022-06-03 13:45:00,234.22,234.83,234.14,234.61,358914.0,234.22,234.83,234.14,234.61,358914.0
2022-06-03 13:50:00,234.62,234.86,234.04,234.6,404400.0,234.62,234.86,234.04,234.6,404400.0
2022-06-03 13:55:00,234.65,235.33,234.38,234.69,476712.0,234.65,235.33,234.38,234.69,476712.0
2022-06-03 14:00:00,234.69,235.65,234.37,235.21,646752.0,234.69,235.65,234.37,235.21,646752.0
2022-06-03 14:05:00,235.2,235.66,234.89,235.62,436224.0,235.2,235.66,234.89,235.62,436224.0
2022-06-03 14:10:00,235.53,235.92,234.9,235.4,424308.0,235.53,235.92,234.9,235.4,424308.0
2022-06-03 14:15:00,235.33,235.83,234.6,235.65,419967.0,235.33,235.83,234.6,235.65,419967.0
2022-06-03 14:20:00,235.64,235.72,234.95,235.41,295965.0,235.64,235.72,234.95,235.41,295965.0
2022-06-03 14:25:00,235.5,236.5,235.31,236.45,670473.0,235.5,236.5,235.31,236.45,670473.0
2022-06-03 14:30:00,236.48,236.5,235.36,235.43,542943.0,236.48,236.5,235.36,235.43,542943.0
2022-06-03 14:35:00,235.42,235.6,234.74,235.23,490119.0,235.42,235.6,234.74,235.23,490119.0
2022-06-03 14:40:00,235.23,235.56,234.89,235.48,381678.0,235.23,235.56,234.89,235.48,381678.0
2022-06-03 14:45:00,235.52,235.78,235.12,235.45,380796.0,235.52,235.78,235.12,235.45,380796.0
2022-06-03 14:50:00,235.43,235.95,235.27,235.61,351345.0,235.43,235.95,235.27,235.61,351345.0
2022-06-03 14:55:00,235.57,236.03,235.45,235.6,353802.0,235.57,236.03,235.45,235.6,353802.0
2022-06-03 15:00:00,235.6,235.88,235.24,235.47,447228.0,235.6,235.88,235.24,235.47,447228.0
2022-06-03 15:05:00,235.47,235.5,234.02,234.26,800562.0,235.47,235.5,234.02,234.26,800562.0
2022-06-03 15:10:00,234.21,234.5,233.69,233.71,768249.0,234.21,234.5,233.69,233.71,768249.0
2022-06-03 15:15:00,233.74,234.21,233.42,233.77,795468.0,233.74,234.21,233.42,233.77,795468.0
2022-06-03 15:20:00,233.77,234.19,233.54,234.1,544797.0,233.77,234.19,233.54,234.1,544797.0
2022-06-03 15:25:00,234.09,235.07,233.85,234.71,780336.0,234.09,235.07,233.85,234.71,780336.0
2022-06-03 15:30:00,234.67,235.05,234.26,234.66,534747.0,234.67,235.05,234.26,234.66,534747.0
2022-06-03 15:35:00,234.62,235.14,234.3,234.43,661161.0,234.62,235.14,234.3,234.43,661161.0
2022-06-03 15:40:00,234.41,234.83,234.05,234.3,541494.0,234.41,234.83,234.05,234.3,541494.0
2022-06-03 15:45:00,234.28,235.16,233.82,235.0,762375.0,234.28,235.16,233.82,235.0,762375.0
2022-06-03 15:50:00,234.96,235.63,234.56,235.37,1163874.0,234.96,235.63,234.56,235.37,1163874.0
2022-06-03 15:55:00,235.42,235.54,234.24,234.51,1754022.0,235.42,235.54,234.24,234.51,1754022.0
2022-06-06 09:30:00,244.44,244.87,240.88,241.33,2457930.0,244.44,244.87,240.88,241.33,2457930.0
2022-06-06 09:35:00,241.36,242.15,238.88,239.89,1578633.0,241.36,242.15,238.88,239.89,1578633.0
2022-06-06 09:40:00,239.84,240.0,238.37,238.52,1478541.0,239.84,240.0,238.37,238.52,1478541.0
2022-06-06 09:45:00,238.5,238.74,235.55,237.13,1761747.0,238.5,238.74,235.55,237.13,1761747.0
2022-06-06 09:50:00,237.1,238.82,236.02,238.02,1575327.0,237.1,238.82,236.02,238.02,1575327.0
2022-06-06 09:55:00,238.04,239.0,237.24,238.87,1148451.0,238.04,239.0,237.24,238.87,1148451.0
2022-06-06 10:00:00,238.97,240.8,238.93,240.54,1823568.0,238.97,240.8,238.93,240.54,1823568.0
2022-06-06 10:05:00,240.58,241.24,238.78,239.02,1366689.0,240.58,241.24,238.78,239.02,1366689.0
2022-06-06 10:10:00,239.08,240.63,238.6,240.01,1022586.0,239.08,240.63,238.6,240.01,1022586.0
2022-06-06 10:15:00,240.0,240.22,238.01,239.56,965286.0,240.0,240.22,238.01,239.56,965286.0
2022-06-06 10:20:00,239.56,240.64,238.88,240.44,1010880.0,239.56,240.64,238.88,240.44,1010880.0
2022-06-06 10:25:00,240.49,241.33,239.68,240.7,1106499.0,240.49,241.33,239.68,240.7,1106499.0
2022-06-06 10:30:00,240.67,241.67,240.38,241.29,985806.0,240.67,241.67,240.38,241.29,985806.0
2022-06-06 10:35:00,241.39,242.2,240.53,241.16,1054698.0,241.39,242.2,240.53,241.16,1054698.0
2022-06-06 10:40:00,241.33,241.76,240.64,241.76,578973.0,241.33,241.76,240.64,241.76,578973.0
2022-06-06 10:45:00,241.72,242.0,240.71,241.41,591813.0,241.72,242.0,240.71,241.41,591813.0
2022-06-06 10:50:00,241.43,241.6,239.6,239.78,676428.0,241.43,241.6,239.6,239.78,676428.0
2022-06-06 10:55:00,239.79,240.18,239.4,239.84,528555.0,239.79,240.18,239.4,239.84,528555.0
2022-06-06 11:00:00,239.91,240.52,239.55,239.64,595458.0,239.91,240.52,239.55,239.64,595458.0
2022-06-06 11:05:00,239.67,239.77,237.86,238.04,664152.0,239.67,239.77,237.86,238.04,664152.0
2022-06-06 11:10:00,238.01,238.18,237.17,237.61,570126.0,238.01,238.18,237.17,237.61,570126.0
2022-06-06 11:15:00,237.57,237.61,235.8,236.18,872874.0,237.57,237.61,235.8,236.18,872874.0
2022-06-06 11:20:00,236.16,237.26,236.07,236.53,535206.0,236.16,237.26,236.07,236.53,535206.0
2022-06-06 11:25:00,236.55,237.16,236.22,236.9,480813.0,236.55,237.16,236.22,236.9,480813.0
2022-06-06 11:30:00,237.0,237.33,236.27,236.58,529989.0,237.0,237.33,236.27,236.58,529989.0
2022-06-06 11:35:00,236.58,237.87,236.38,237.26,678069.0,236.58,237.87,236.38,237.26,678069.0
2022-06-06 11:40:00,237.37,237.98,237.12,237.86,424032.0,237.37,237.98,237.12,237.86,424032.0
2022-06-06 11:45:00,237.98,238.3,237.34,237.38,592542.0,237.98,238.3,237.34,237.38,592542.0
2022-06-06 11:50:00,237.42,237.92,237.27,237.39,369291.0,237.42,237.92,237.27,237.39,369291.0
2022-06-06 11:55:00,237.48,237.79,236.89,237.3,273081.0,237.48,237.79,236.89,237.3,273081.0
2022-06-06 12:00:00,237.29,237.44,234.55,234.97,858021.0,237.29,237.44,234.55,234.97,858021.0
2022-06-06 12:05:00,234.99,235.33,234.61,234.67,528912.0,234.99,235.33,234.61,234.67,528912.0
2022-06-06 12:10:00,234.76,234.94,234.35,234.91,501579.0,234.76,234.94,234.35,234.91,501579.0
2022-06-06 12:15:00,234.92,235.78,234.46,235.45,494538.0,234.92,235.78,234.46,235.45,494538.0
2022-06-06 12:20:00,235.35,235.84,235.31,235.45,294750.0,235.35,235.84,235.31,235.45,294750.0
2022-06-06 12:25:00,235.52,236.05,235.27,235.56,415590.0,235.52,236.05,235.27,235.56,415590.0
2022-06-06 12:30:00,235.4,236.21,234.5,236.1,534966.0,235.4,236.21,234.5,236.1,534966.0
2022-06-06 12:35:00,236.21,236.85,235.97,236.79,513912.0,236.21,236.85,235.97,236.79,513912.0
2022-06-06 12:40:00,236.72,237.2,236.41,237.03,396084.0,236.72,237.2,236.41,237.03,396084.0
2022-06-06 12:45:00,237.07,237.79,236.93,237.49,526278.0,237.07,237.79,236.93,237.49,526278.0
2022-06-06 12:50:00,237.54,237.83,236.94,237.42,430785.0,237.54,237.83,236.94,237.42,430785.0
2022-06-06 12:55:00,237.34,238.82,237.33,238.47,610113.0,237.34,238.82,237.33,238.47,610113.0
2022-06-06 13:00:00,238.4,238.57,237.78,237.8,306897.0,238.4,238.57,237.78,237.8,306897.0
2022-06-06 13:05:00,237.88,238.14,237.61,237.77,260316.0,237.88,238.14,237.61,237.77,260316.0
2022-06-06 13:10:00,237.85,237.89,236.77,236.92,355740.0,237.85,237.89,236.77,236.92,355740.0
2022-06-06 13:15:00,236.88,237.13,236.09,236.32,426519.0,236.88,237.13,236.09,236.32,426519.0
2022-06-06 13:20:00,236.26,236.67,235.42,236.22,406815.0,236.26,236.67,235.42,236.22,406815.0
2022-06-06 13:25:00,236.24,237.0,236.02,236.85,276096.0,236.24,237.0,236.02,236.85,276096.0
2022-06-06 13:30:00,236.85,237.56,236.56,237.25,328206.0,236.85,237.56,236.56,237.25,328206.0
2022-06-06 13:35:00,237.17,238.63,237.0,238.54,550929.0,237.17,238.63,237.0,238.54,550929.0
2022-06-06 13:40:00,238.53,238.81,238.19,238.76,441792.0,238.53,238.81,238.19,238.76,441792.0
2022-06-06 13:45:00,238.7,238.95,238.05,238.53,382251.0,238.7,238.95,238.05,238.53,382251.0
2022-06-06 13:50:00,238.57,239.26,238.42,238.96,499116.0,238.57,239.26,238.42,238.96,499116.0
2022-06-06 13:55:00,239.0,240.9,239.0,240.48,1176588.0,239.0,240.9,239.0,240.48,1176588.0
2022-06-06 14:00:00,240.49,240.63,239.43,239.67,423216.0,240.49,240.63,239.43,239.67,423216.0
2022-06-06 14:05:00,239.69,239.69,238.51,239.0,548112.0,239.69,239.69,238.51,239.0,548112.0
2022-06-06 14:10:00,239.04,239.58,238.83,239.14,343266.0,239.04,239.58,238.83,239.14,343266.0
2022-06-06 14:15:00,239.07,239.24,238.62,238.95,319671.0,239.07,239.24,238.62,238.95,319671.0
2022-06-06 14:20:00,238.89,238.93,237.6,238.09,401739.0,238.89,238.93,237.6,238.09,401739.0
2022-06-06 14:25:00,238.08,238.3,237.43,237.87,329133.0,238.08,238.3,237.43,237.87,329133.0
2022-06-06 14:30:00,237.86,238.33,237.64,238.04,340680.0,237.86,238.33,237.64,238.04,340680.0
2022-06-06 14:35:00,238.09,238.33,237.19,237.52,302205.0,238.09,238.33,237.19,237.52,302205.0
2022-06-06 14:40:00,237.53,238.72,237.38,238.42,419163.0,237.53,238.72,237.38,238.42,419163.0
2022-06-06 14:45:00,238.48,238.63,237.81,237.84,388263.0,238.48,238.63,237.81,237.84,388263.0
2022-06-06 14:50:00,237.73,237.88,236.7,237.78,583398.0,237.73,237.88,236.7,237.78,583398.0
2022-06-06 14:55:00,237.77,238.27,237.52,237.67,416436.0,237.77,238.27,237.52,237.67,416436.0
2022-06-06 15:00:00,237.64,238.36,237.16,237.98,375474.0,237.64,238.36,237.16,237.98,375474.0
2022-06-06 15:05:00,237.93,238.08,237.27,237.58,232773.0,237.93,238.08,237.27,237.58,232773.0
2022-06-06 15:10:00,237.66,238.07,237.42,237.8,246306.0,237.66,238.07,237.42,237.8,246306.0
2022-06-06 15:15:00,237.73,238.29,237.07,237.12,357957.0,237.73,238.29,237.07,237.12,357957.0
2022-06-06 15:20:00,237.1,237.6,236.68,237.31,414258.0,237.1,237.6,236.68,237.31,414258.0
2022-06-06 15:25:00,237.32,237.57,236.93,237.19,237480.0,237.32,237.57,236.93,237.19,237480.0
2022-06-06 15:30:00,237.1,237.75,236.96,237.25,346188.0,237.1,237.75,236.96,237.25,346188.0
2022-06-06 15:35:00,237.32,237.42,236.68,237.03,347352.0,237.32,237.42,236.68,237.03,347352.0
2022-06-06 15:40:00,236.97,238.31,236.87,237.87,585564.0,236.97,238.31,236.87,237.87,585564.0
2022-06-06 15:45:00,237.95,238.15,237.27,237.72,381837.0,237.95,238.15,237.27,237.72,381837.0
2022-06-06 15:50:00,237.79,239.33,237.76,239.23,832545.0,237.79,239.33,237.76,239.23,832545.0
2022-06-06 15:55:00,239.17,239.36,238.07,238.33,1255524.0,239.17,239.36,238.07,238.33,1255524.0
2022-06-07 09:30:00,233.96,234.5,230.09,232.21,2355315.0,233.96,234.5,230.09,232.21,2355315.0
2022-06-07 09:35:00,232.21,233.63,231.42,232.97,1257606.0,232.21,233.63,231.42,232.97,1257606.0
2022-06-07 09:40:00,232.98,236.27,231.89,236.1,1729839.0,232.98,236.27,231.89,236.1,1729839.0
2022-06-07 09:45:00,236.13,236.34,234.51,235.01,1142844.0,236.13,236.34,234.51,235.01,1142844.0
2022-06-07 09:50:00,235.0,237.03,233.97,234.43,1492458.0,235.0,237.03,233.97,234.43,1492458.0
2022-06-07 09:55:00,234.44,235.79,233.85,234.83,885618.0,234.44,235.79,233.85,234.83,885618.0
2022-06-07 10:00:00,234.97,235.1,233.5,234.85,990459.0,234.97,235.1,233.5,234.85,990459.0
2022-06-07 10:05:00,234.97,236.05,233.44,234.0,944745.0,234.97,236.05,233.44,234.0,944745.0
2022-06-07 10:10:00,233.96,234.3,232.74,233.38,826494.0,233.96,234.3,232.74,233.38,826494.0
2022-06-07 10:15:00,233.39,234.7,232.7,233.41,916152.0,233.39,234.7,232.7,233.41,916152.0
2022-06-07 10:20:00,233.44,235.03,232.86,234.47,893460.0,233.44,235.03,232.86,234.47,893460.0
2022-06-07 10:25:00,234.5,236.98,234.11,236.49,1171488.0,234.5,236.98,234.11,236.49,1171488.0
2022-06-07 10:30:00,236.46,237.35,235.75,237.27,1124658.0,236.46,237.35,235.75,237.27,1124658.0
2022-06-07 10:35:00,237.33,237.88,236.87,237.67,941760.0,237.33,237.88,236.87,237.67,941760.0
2022-06-07 10:40:00,237.73,238.17,237.13,237.68,777225.0,237.73,238.17,237.13,237.68,777225.0
2022-06-07 10:45:00,237.71,239.76,237.27,239.34,1153443.0,237.71,239.76,237.27,239.34,1153443.0
2022-06-07 10:50:00,239.37,239.86,238.56,238.59,769101.0,239.37,239.86,238.56,238.59,769101.0
2022-06-07 10:55:00,238.58,238.89,238.18,238.64,572466.0,238.58,238.89,238.18,238.64,572466.0
2022-06-07 11:00:00,238.67,238.91,237.25,237.26,703071.0,238.67,238.91,237.25,237.26,703071.0
2022-06-07 11:05:00,237.28,237.44,236.81,237.16,694371.0,237.28,237.44,236.81,237.16,694371.0
2022-06-07 11:10:00,237.23,237.59,236.64,237.05,632268.0,237.23,237.59,236.64,237.05,632268.0
2022-06-07 11:15:00,237.08,237.32,236.37,236.7,374667.0,237.08,237.32,236.37,236.7,374667.0
2022-06-07 11:20:00,236.75,237.07,236.19,236.42,429657.0,236.75,237.07,236.19,236.42,429657.0
2022-06-07 11:25:00,236.49,236.89,235.96,236.15,389850.0,236.49,236.89,235.96,236.15,389850.0
2022-06-07 11:30:00,236.16,236.58,235.83,236.41,484905.0,236.16,236.58,235.83,236.41,484905.0
2022-06-07 11:35:00,236.35,236.83,235.89,236.76,449739.0,236.35,236.83,235.89,236.76,449739.0
2022-06-07 11:40:00,236.76,236.95,236.23,236.49,362223.0,236.76,236.95,236.23,236.49,362223.0
2022-06-07 11:45:00,236.58,237.25,235.49,235.56,374898.0,236.58,237.25,235.49,235.56,374898.0
2022-06-07 11:50:00,235.5,236.6,235.45,236.26,374328.0,235.5,236.6,235.45,236.26,374328.0
2022-06-07 11:55:00,236.26,237.93,236.25,237.71,527316.0,236.26,237.93,236.25,237.71,527316.0
2022-06-07 12:00:00,237.74,238.13,237.36,237.66,468666.0,237.74,238.13,237.36,237.66,468666.0
2022-06-07 12:05:00,237.61,237.61,236.92,237.23,337845.0,237.61,237.61,236.92,237.23,337845.0
2022-06-07 12:10:00,237.22,237.44,236.76,237.05,297915.0,237.22,237.44,236.76,237.05,297915.0
2022-06-07 12:15:00,236.95,237.08,235.94,236.64,370965.0,236.95,237.08,235.94,236.64,370965.0
2022-06-07 12:20:00,236.58,236.83,236.28,236.55,195012.0,236.58,236.83,236.28,236.55,195012.0
2022-06-07 12:25:00,236.51,236.98,236.42,236.74,237000.0,236.51,236.98,236.42,236.74,237000.0
2022-06-07 12:30:00,236.68,237.49,236.19,237.17,389370.0,236.68,237.49,236.19,237.17,389370.0
2022-06-07 12:35:00,237.27,237.4,236.91,237.31,334737.0,237.27,237.4,236.91,237.31,334737.0
2022-06-07 12:40:00,237.33,238.46,237.28,238.03,624021.0,237.33,238.46,237.28,238.03,624021.0
2022-06-07 12:45:00,237.95,238.58,237.95,238.49,316104.0,237.95,238.58,237.95,238.49,316104.0
2022-06-07 12:50:00,238.47,238.51,237.8,238.08,347604.0,238.47,238.51,237.8,238.08,347604.0
2022-06-07 12:55:00,238.11,238.18,237.38,238.0,344799.0,238.11,238.18,237.38,238.0,344799.0
2022-06-07 13:00:00,238.03,238.22,237.6,237.97,258606.0,238.03,238.22,237.6,237.97,258606.0
2022-06-07 13:05:00,237.95,238.93,237.85,238.82,471267.0,237.95,238.93,237.85,238.82,471267.0
2022-06-07 13:10:00,238.89,239.37,238.75,238.92,520269.0,238.89,239.37,238.75,238.92,520269.0
2022-06-07 13:15:00,238.91,238.91,237.94,238.41,497724.0,238.91,238.91,237.94,238.41,497724.0
2022-06-07 13:20:00,238.39,238.8,238.08,238.2,329259.0,238.39,238.8,238.08,238.2,329259.0
2022-06-07 13:25:00,238.12,238.41,238.06,238.27,215547.0,238.12,238.41,238.06,238.27,215547.0
2022-06-07 13:30:00,238.33,238.77,237.94,238.68,343599.0,238.33,238.77,237.94,238.68,343599.0
2022-06-07 13:35:00,238.64,238.74,238.0,238.23,218928.0,238.64,238.74,238.0,238.23,218928.0
2022-06-07 13:40:00,238.28,238.48,237.94,238.43,178623.0,238.28,238.48,237.94,238.43,178623.0
2022-06-07 13:45:00,238.42,239.37,238.35,239.12,473946.0,238.42,239.37,238.35,239.12,473946.0
2022-06-07 13:50:00,239.16,239.82,238.73,238.91,489981.0,239.16,239.82,238.73,238.91,489981.0
2022-06-07 13:55:00,238.82,238.83,238.27,238.4,373440.0,238.82,238.83,238.27,238.4,373440.0
2022-06-07 14:00:00,238.39,238.96,238.18,238.62,331815.0,238.39,238.96,238.18,238.62,331815.0
2022-06-07 14:05:00,238.59,239.34,238.38,239.18,377409.0,238.59,239.34,238.38,239.18,377409.0
2022-06-07 14:10:00,239.08,239.57,238.93,239.13,401775.0,239.08,239.57,238.93,239.13,401775.0
2022-06-07 14:15:00,239.11,239.33,238.89,238.97,174900.0,239.11,239.33,238.89,238.97,174900.0
2022-06-07 14:20:00,238.91,239.03,238.71,238.85,113988.0,238.91,239.03,238.71,238.85,113988.0
2022-06-07 14:25:00,238.73,239.11,238.6,238.96,175791.0,238.73,239.11,238.6,238.96,175791.0
2022-06-07 14:30:00,238.99,239.2,238.73,238.87,198993.0,238.99,239.2,238.73,238.87,198993.0
2022-06-07 14:35:00,238.91,239.02,238.22,238.45,302892.0,238.91,239.02,238.22,238.45,302892.0
2022-06-07 14:40:00,238.5,238.53,237.16,237.52,343647.0,238.5,238.53,237.16,237.52,343647.0
2022-06-07 14:45:00,237.41,237.6,236.92,237.24,298662.0,237.41,237.6,236.92,237.24,298662.0
2022-06-07 14:50:00,237.21,237.77,237.06,237.43,308712.0,237.21,237.77,237.06,237.43,308712.0
2022-06-07 14:55:00,237.33,237.7,237.15,237.57,199956.0,237.33,237.7,237.15,237.57,199956.0
2022-06-07 15:00:00,237.56,238.38,237.48,238.15,450081.0,237.56,238.38,237.48,238.15,450081.0
2022-06-07 15:05:00,238.17,238.74,238.0,238.67,400995.0,238.17,238.74,238.0,238.67,400995.0
2022-06-07 15:10:00,238.73,239.11,238.42,238.88,400791.0,238.73,239.11,238.42,238.88,400791.0
2022-06-07 15:15:00,238.93,239.4,238.81,239.08,353001.0,238.93,239.4,238.81,239.08,353001.0
2022-06-07 15:20:00,239.08,239.34,238.71,239.02,308964.0,239.08,239.34,238.71,239.02,308964.0
2022-06-07 15:25:00,239.06,239.33,238.73,239.2,229269.0,239.06,239.33,238.73,239.2,229269.0
2022-06-07 15:30:00,239.17,239.98,238.97,239.93,643296.0,239.17,239.98,238.97,239.93,643296.0
2022-06-07 15:35:00,239.91,239.95,239.35,239.63,526977.0,239.91,239.95,239.35,239.63,526977.0
2022-06-07 15:40:00,239.6,239.67,238.93,239.3,425526.0,239.6,239.67,238.93,239.3,425526.0
2022-06-07 15:45:00,239.3,239.68,239.18,239.58,543600.0,239.3,239.68,239.18,239.58,543600.0
2022-06-07 15:50:00,239.44,240.0,239.33,239.67,815346.0,239.44,240.0,239.33,239.67,815346.0
2022-06-07 15:55:00,239.55,239.65,238.73,238.87,839949.0,239.55,239.65,238.73,238.87,839949.0
2022-06-08 09:30:00,240.1,241.87,239.18,241.51,1851738.0,240.1,241.87,239.18,241.51,1851738.0
2022-06-08 09:35:00,241.58,244.94,241.43,244.52,1953279.0,241.58,244.94,241.43,244.52,1953279.0
2022-06-08 09:40:00,244.6,245.49,243.54,244.44,1281594.0,244.6,245.49,243.54,244.44,1281594.0
2022-06-08 09:45:00,244.44,246.26,244.23,246.12,1239009.0,244.44,246.26,244.23,246.12,1239009.0
2022-06-08 09:50:00,246.21,246.79,245.44,246.73,1141104.0,246.21,246.79,245.44,246.73,1141104.0
2022-06-08 09:55:00,246.72,248.28,246.72,247.39,1485915.0,246.72,248.28,246.72,247.39,1485915.0
2022-06-08 10:00:00,247.49,248.87,246.29,248.87,1353528.0,247.49,248.87,246.29,248.87,1353528.0
2022-06-08 10:05:00,248.88,249.96,248.33,249.33,1373010.0,248.88,249.96,248.33,249.33,1373010.0
2022-06-08 10:10:00,249.31,249.37,246.72,246.74,1124541.0,249.31,249.37,246.72,246.74,1124541.0
2022-06-08 10:15:00,246.71,247.51,246.21,247.32,1120599.0,246.71,247.51,246.21,247.32,1120599.0
2022-06-08 10:20:00,247.31,249.56,247.31,249.54,1298721.0,247.31,249.56,247.31,249.54,1298721.0
2022-06-08 10:25:00,249.57,249.57,247.5,247.76,970008.0,249.57,249.57,247.5,247.76,970008.0
2022-06-08 10:30:00,247.73,249.39,247.46,248.89,859428.0,247.73,249.39,247.46,248.89,859428.0
2022-06-08 10:35:00,248.91,249.61,248.56,249.0,704397.0,248.91,249.61,248.56,249.0,704397.0
2022-06-08 10:40:00,248.94,249.6,247.26,248.14,876915.0,248.94,249.6,247.26,248.14,876915.0
2022-06-08 10:45:00,248.15,248.89,248.06,248.46,569097.0,248.15,248.89,248.06,248.46,569097.0
2022-06-08 10:50:00,248.48,249.09,247.63,248.79,706860.0,248.48,249.09,247.63,248.79,706860.0
2022-06-08 10:55:00,248.69,248.69,247.42,247.67,535320.0,248.69,248.69,247.42,247.67,535320.0
2022-06-08 11:00:00,247.73,247.79,246.8,247.36,601815.0,247.73,247.79,246.8,247.36,601815.0
2022-06-08 11:05:00,247.37,248.04,247.3,247.74,371514.0,247.37,248.04,247.3,247.74,371514.0
2022-06-08 11:10:00,247.71,248.53,247.27,248.42,441891.0,247.71,248.53,247.27,248.42,441891.0
2022-06-08 11:15:00,248.5,248.96,248.01,248.65,548451.0,248.5,248.96,248.01,248.65,548451.0
2022-06-08 11:20:00,248.53,248.79,247.42,247.71,429273.0,248.53,248.79,247.42,247.71,429273.0
2022-06-08 11:25:00,247.69,247.73,247.13,247.22,637752.0,247.69,247.73,247.13,247.22,637752.0
2022-06-08 11:30:00,247.23,247.26,245.84,246.88,1294008.0,247.23,247.26,245.84,246.88,1294008.0
2022-06-08 11:35:00,246.89,247.45,246.47,247.37,514677.0,246.89,247.45,246.47,247.37,514677.0
2022-06-08 11:40:00,247.39,247.55,245.69,245.83,539265.0,247.39,247.55,245.69,245.83,539265.0
2022-06-08 11:45:00,245.81,246.86,245.81,246.34,524001.0,245.81,246.86,245.81,246.34,524001.0
2022-06-08 11:50:00,246.33,247.05,246.33,246.54,252363.0,246.33,247.05,246.33,246.54,252363.0
2022-06-08 11:55:00,246.59,246.59,244.69,244.8,736986.0,246.59,246.59,244.69,244.8,736986.0
2022-06-08 12:00:00,244.73,245.5,244.43,245.33,600873.0,244.73,245.5,244.43,245.33,600873.0
2022-06-08 12:05:00,245.31,245.32,244.2,244.81,448479.0,245.31,245.32,244.2,244.81,448479.0
2022-06-08 12:10:00,244.83,245.21,244.59,245.06,354417.0,244.83,245.21,244.59,245.06,354417.0
2022-06-08 12:15:00,245.08,245.51,244.84,245.31,379968.0,245.08,245.51,244.84,245.31,379968.0
2022-06-08 12:20:00,245.31,245.56,244.06,244.12,494424.0,245.31,245.56,244.06,244.12,494424.0
2022-06-08 12:25:00,244.13,244.24,243.0,243.8,618231.0,244.13,244.24,243.0,243.8,618231.0
2022-06-08 12:30:00,243.77,243.9,242.54,243.06,412599.0,243.77,243.9,242.54,243.06,412599.0
2022-06-08 12:35:00,243.09,243.41,241.89,241.99,458004.0,243.09,243.41,241.89,241.99,458004.0
2022-06-08 12:40:00,241.95,243.0,241.9,241.94,499728.0,241.95,243.0,241.9,241.94,499728.0
2022-06-08 12:45:00,241.92,242.72,241.48,242.57,601767.0,241.92,242.72,241.48,242.57,601767.0
2022-06-08 12:50:00,242.49,243.17,242.35,242.93,385485.0,242.49,243.17,242.35,242.93,385485.0
2022-06-08 12:55:00,242.96,243.48,242.62,243.34,448206.0,242.96,243.48,242.62,243.34,448206.0
2022-06-08 13:00:00,243.31,243.32,242.27,242.46,410574.0,243.31,243.32,242.27,242.46,410574.0
2022-06-08 13:05:00,242.43,243.27,242.37,243.12,327351.0,242.43,243.27,242.37,243.12,327351.0
2022-06-08 13:10:00,243.07,243.63,242.58,243.19,367500.0,243.07,243.63,242.58,243.19,367500.0
2022-06-08 13:15:00,243.17,243.71,242.83,243.61,288339.0,243.17,243.71,242.83,243.61,288339.0
2022-06-08 13:20:00,243.65,243.69,243.25,243.49,268332.0,243.65,243.69,243.25,243.49,268332.0
2022-06-08 13:25:00,243.54,243.59,242.58,242.58,358194.0,243.54,243.59,242.58,242.58,358194.0
2022-06-08 13:30:00,242.56,242.82,241.55,241.79,551664.0,242.56,242.82,241.55,241.79,551664.0
2022-06-08 13:35:00,241.88,241.93,240.95,241.18,388332.0,241.88,241.93,240.95,241.18,388332.0
2022-06-08 13:40:00,241.12,241.93,241.01,241.86,366171.0,241.12,241.93,241.01,241.86,366171.0
2022-06-08 13:45:00,241.89,242.44,241.4,242.07,392400.0,241.89,242.44,241.4,242.07,392400.0
2022-06-08 13:50:00,242.17,242.9,241.89,242.57,330024.0,242.17,242.9,241.89,242.57,330024.0
2022-06-08 13:55:00,242.65,242.94,242.37,242.87,278490.0,242.65,242.94,242.37,242.87,278490.0
2022-06-08 14:00:00,242.84,243.67,242.76,243.33,408993.0,242.84,243.67,242.76,243.33,408993.0
2022-06-08 14:05:00,243.4,243.6,243.0,243.23,217812.0,243.4,243.6,243.0,243.23,217812.0
2022-06-08 14:10:00,243.29,243.46,242.71,243.02,271665.0,243.29,243.46,242.71,243.02,271665.0
2022-06-08 14:15:00,243.06,243.1,242.28,242.42,220794.0,243.06,243.1,242.28,242.42,220794.0
2022-06-08 14:20:00,242.41,242.97,242.27,242.44,244275.0,242.41,242.97,242.27,242.44,244275.0
2022-06-08 14:25:00,242.45,242.64,241.47,241.96,438831.0,242.45,242.64,241.47,241.96,438831.0
2022-06-08 14:30:00,241.92,242.2,241.53,241.67,325038.0,241.92,242.2,241.53,241.67,325038.0
2022-06-08 14:35:00,241.67,242.25,241.22,241.96,399144.0,241.67,242.25,241.22,241.96,399144.0
2022-06-08 14:40:00,242.01,242.83,241.94,242.67,337875.0,242.01,242.83,241.94,242.67,337875.0
2022-06-08 14:45:00,242.63,242.91,242.34,242.62,318048.0,242.63,242.91,242.34,242.62,318048.0
2022-06-08 14:50:00,242.63,242.87,242.23,242.41,245802.0,242.63,242.87,242.23,242.41,245802.0
2022-06-08 14:55:00,242.36,242.49,241.68,242.06,348183.0,242.36,242.49,241.68,242.06,348183.0
2022-06-08 15:00:00,242.08,242.14,241.58,241.81,222771.0,242.08,242.14,241.58,241.81,222771.0
2022-06-08 15:05:00,241.78,241.94,241.2,241.63,382329.0,241.78,241.94,241.2,241.63,382329.0
2022-06-08 15:10:00,241.61,242.36,241.45,242.14,342435.0,241.61,242.36,241.45,242.14,342435.0
2022-06-08 15:15:00,242.1,242.31,241.75,242.1,237852.0,242.1,242.31,241.75,242.1,237852.0
2022-06-08 15:20:00,242.09,242.74,242.07,242.53,399948.0,242.09,242.74,242.07,242.53,399948.0
2022-06-08 15:25:00,242.54,242.79,242.25,242.33,222360.0,242.54,242.79,242.25,242.33,222360.0
2022-06-08 15:30:00,242.35,242.93,241.87,242.65,487803.0,242.35,242.93,241.87,242.65,487803.0
2022-06-08 15:35:00,242.64,243.14,242.6,242.69,389994.0,242.64,243.14,242.6,242.69,389994.0
2022-06-08 15:40:00,242.65,242.73,242.25,242.35,248193.0,242.65,242.73,242.25,242.35,248193.0
2022-06-08 15:45:00,242.43,242.44,241.74,241.91,390036.0,242.43,242.44,241.74,241.91,390036.0
2022-06-08 15:50:00,241.95,242.25,241.67,241.75,404073.0,241.95,242.25,241.67,241.75,404073.0
2022-06-08 15:55:00,241.75,242.18,241.66,241.84,818901.0,241.75,242.18,241.66,241.84,818901.0
2022-06-09 09:30:00,249.41,249.58,246.33,247.65,2631513.0,249.41,249.58,246.33,247.65,2631513.0
2022-06-09 09:35:00,247.61,248.33,245.04,245.09,1284360.0,247.61,248.33,245.04,245.09,1284360.0
2022-06-09 09:40:00,245.09,245.96,243.9,245.57,1531128.0,245.09,245.96,243.9,245.57,1531128.0
2022-06-09 09:45:00,245.46,247.47,244.74,246.74,1753083.0,245.46,247.47,244.74,246.74,1753083.0
2022-06-09 09:50:00,246.76,249.55,246.46,248.6,1893903.0,246.76,249.55,246.46,248.6,1893903.0
2022-06-09 09:55:00,248.51,251.15,247.89,250.75,1760589.0,248.51,251.15,247.89,250.75,1760589.0
2022-06-09 10:00:00,250.74,251.94,249.75,251.74,2059443.0,250.74,251.94,249.75,251.74,2059443.0
2022-06-09 10:05:00,251.72,252.18,250.11,250.44,1318773.0,251.72,252.18,250.11,250.44,1318773.0
2022-06-09 10:10:00,250.2,251.96,249.44,251.92,1402044.0,250.2,251.96,249.44,251.92,1402044.0
2022-06-09 10:15:00,251.93,253.5,251.37,252.81,2072439.0,251.93,253.5,251.37,252.81,2072439.0
2022-06-09 10:20:00,252.82,253.53,252.33,252.89,1269207.0,252.82,253.53,252.33,252.89,1269207.0
2022-06-09 10:25:00,252.98,254.52,252.75,254.51,1416138.0,252.98,254.52,252.75,254.51,1416138.0
2022-06-09 10:30:00,254.55,255.55,253.77,254.41,1655385.0,254.55,255.55,253.77,254.41,1655385.0
2022-06-09 10:35:00,254.38,255.26,253.93,254.15,843570.0,254.38,255.26,253.93,254.15,843570.0
2022-06-09 10:40:00,254.15,254.33,252.56,253.13,953706.0,254.15,254.33,252.56,253.13,953706.0
2022-06-09 10:45:00,253.12,253.58,252.69,253.28,729930.0,253.12,253.58,252.69,253.28,729930.0
2022-06-09 10:50:00,253.29,253.29,250.63,251.12,1010700.0,253.29,253.29,250.63,251.12,1010700.0
2022-06-09 10:55:00,251.11,251.81,250.88,251.35,604596.0,251.11,251.81,250.88,251.35,604596.0
2022-06-09 11:00:00,251.27,251.32,250.17,250.97,788736.0,251.27,251.32,250.17,250.97,788736.0
2022-06-09 11:05:00,250.95,251.19,249.75,250.95,800736.0,250.95,251.19,249.75,250.95,800736.0
2022-06-09 11:10:00,250.97,251.5,250.0,250.86,651312.0,250.97,251.5,250.0,250.86,651312.0
2022-06-09 11:15:00,250.85,251.0,248.77,249.52,740499.0,250.85,251.0,248.77,249.52,740499.0
2022-06-09 11:20:00,249.58,250.19,249.4,250.04,548448.0,249.58,250.19,249.4,250.04,548448.0
2022-06-09 11:25:00,250.11,250.32,248.15,248.34,774171.0,250.11,250.32,248.15,248.34,774171.0
2022-06-09 11:30:00,248.34,249.42,248.19,249.02,665565.0,248.34,249.42,248.19,249.02,665565.0
2022-06-09 11:35:00,249.02,249.68,248.64,248.8,556065.0,249.02,249.68,248.64,248.8,556065.0
2022-06-09 11:40:00,248.85,249.8,248.85,249.2,639240.0,248.85,249.8,248.85,249.2,639240.0
2022-06-09 11:45:00,249.23,249.23,247.5,247.65,652476.0,249.23,249.23,247.5,247.65,652476.0
2022-06-09 11:50:00,247.63,248.1,247.05,247.94,479724.0,247.63,248.1,247.05,247.94,479724.0
2022-06-09 11:55:00,247.93,248.2,247.41,247.72,371148.0,247.93,248.2,247.41,247.72,371148.0
2022-06-09 12:00:00,247.77,248.21,247.31,247.58,401103.0,247.77,248.21,247.31,247.58,401103.0
2022-06-09 12:05:00,247.46,247.82,246.84,247.26,456255.0,247.46,247.82,246.84,247.26,456255.0
2022-06-09 12:10:00,247.22,247.41,246.25,246.55,592344.0,247.22,247.41,246.25,246.55,592344.0
2022-06-09 12:15:00,246.44,246.83,245.87,246.19,491238.0,246.44,246.83,245.87,246.19,491238.0
2022-06-09 12:20:00,246.13,247.06,246.07,246.82,493545.0,246.13,247.06,246.07,246.82,493545.0
2022-06-09 12:25:00,246.76,247.63,246.59,247.5,490752.0,246.76,247.63,246.59,247.5,490752.0
2022-06-09 12:30:00,247.52,247.99,247.05,247.61,483486.0,247.52,247.99,247.05,247.61,483486.0
2022-06-09 12:35:00,247.57,247.93,247.24,247.46,259626.0,247.57,247.93,247.24,247.46,259626.0
2022-06-09 12:40:00,247.46,248.78,247.46,248.69,552945.0,247.46,248.78,247.46,248.69,552945.0
2022-06-09 12:45:00,248.69,248.73,248.02,248.13,332643.0,248.69,248.73,248.02,248.13,332643.0
2022-06-09 12:50:00,248.17,248.62,246.93,246.95,410331.0,248.17,248.62,246.93,246.95,410331.0
2022-06-09 12:55:00,247.02,247.83,246.48,247.55,540528.0,247.02,247.83,246.48,247.55,540528.0
2022-06-09 13:00:00,247.59,247.87,247.18,247.28,350883.0,247.59,247.87,247.18,247.28,350883.0
2022-06-09 13:05:00,247.22,248.54,247.17,247.85,446769.0,247.22,248.54,247.17,247.85,446769.0
2022-06-09 13:10:00,247.93,248.4,247.58,247.66,230721.0,247.93,248.4,247.58,247.66,230721.0
2022-06-09 13:15:00,247.69,247.81,247.0,247.45,298692.0,247.69,247.81,247.0,247.45,298692.0
2022-06-09 13:20:00,247.42,247.57,246.63,246.77,345795.0,247.42,247.57,246.63,246.77,345795.0
2022-06-09 13:25:00,246.71,247.02,246.38,246.55,315522.0,246.71,247.02,246.38,246.55,315522.0
2022-06-09 13:30:00,246.5,246.5,246.05,246.32,395877.0,246.5,246.5,246.05,246.32,395877.0
2022-06-09 13:35:00,246.33,246.33,245.2,245.67,716121.0,246.33,246.33,245.2,245.67,716121.0
2022-06-09 13:40:00,245.62,245.67,244.72,244.96,427467.0,245.62,245.67,244.72,244.96,427467.0
2022-06-09 13:45:00,244.93,245.75,244.76,245.38,418209.0,244.93,245.75,244.76,245.38,418209.0
2022-06-09 13:50:00,245.39,245.79,245.17,245.34,350325.0,245.39,245.79,245.17,245.34,350325.0
2022-06-09 13:55:00,245.38,246.33,245.33,246.08,450510.0,245.38,246.33,245.33,246.08,450510.0
2022-06-09 14:00:00,246.15,246.17,245.07,245.26,408435.0,246.15,246.17,245.07,245.26,408435.0
2022-06-09 14:05:00,245.25,245.67,245.0,245.6,222618.0,245.25,245.67,245.0,245.6,222618.0
2022-06-09 14:10:00,245.55,245.83,244.89,245.8,258636.0,245.55,245.83,244.89,245.8,258636.0
2022-06-09 14:15:00,245.69,245.97,245.42,245.62,221586.0,245.69,245.97,245.42,245.62,221586.0
2022-06-09 14:20:00,245.67,245.8,244.44,244.7,316308.0,245.67,245.8,244.44,244.7,316308.0
2022-06-09 14:25:00,244.72,245.77,244.36,245.46,450111.0,244.72,245.77,244.36,245.46,450111.0
2022-06-09 14:30:00,245.4,245.4,244.36,244.41,261168.0,245.4,245.4,244.36,244.41,261168.0
2022-06-09 14:35:00,244.4,244.71,243.75,244.33,426627.0,244.4,244.71,243.75,244.33,426627.0
2022-06-09 14:40:00,244.27,244.58,243.87,244.38,308892.0,244.27,244.58,243.87,244.38,308892.0
2022-06-09 14:45:00,244.34,245.11,244.2,245.0,387969.0,244.34,245.11,244.2,245.0,387969.0
2022-06-09 14:50:00,244.92,244.99,244.08,244.27,242931.0,244.92,244.99,244.08,244.27,242931.0
2022-06-09 14:55:00,244.31,244.57,243.2,243.25,523914.0,244.31,244.57,243.2,243.25,523914.0
2022-06-09 15:00:00,243.2,243.57,242.01,242.13,622617.0,243.2,243.57,242.01,242.13,622617.0
2022-06-09 15:05:00,242.13,242.55,241.74,242.19,511035.0,242.13,242.55,241.74,242.19,511035.0
2022-06-09 15:10:00,242.17,242.42,241.21,241.31,652869.0,242.17,242.42,241.21,241.31,652869.0
2022-06-09 15:15:00,241.31,242.49,241.24,242.07,672396.0,241.31,242.49,241.24,242.07,672396.0
2022-06-09 15:20:00,242.1,242.43,241.68,242.12,436029.0,242.1,242.43,241.68,242.12,436029.0
2022-06-09 15:25:00,242.08,242.15,240.93,241.21,551946.0,242.08,242.15,240.93,241.21,551946.0
2022-06-09 15:30:00,241.22,241.37,240.61,240.75,467448.0,241.22,241.37,240.61,240.75,467448.0
2022-06-09 15:35:00,240.72,241.12,240.16,240.61,670299.0,240.72,241.12,240.16,240.61,670299.0
2022-06-09 15:40:00,240.56,240.67,239.72,239.72,574920.0,240.56,240.67,239.72,239.72,574920.0
2022-06-09 15:45:00,239.67,240.16,239.33,240.03,758892.0,239.67,240.16,239.33,240.03,758892.0
2022-06-09 15:50:00,239.67,240.58,239.4,240.4,1035978.0,239.67,240.58,239.4,240.4,1035978.0
2022-06-09 15:55:00,240.4,240.63,239.63,239.71,1339704.0,240.4,240.63,239.63,239.71,1339704.0
2022-06-10 09:30:00,235.16,237.12,231.67,232.46,2703837.0,235.16,237.12,231.67,232.46,2703837.0
2022-06-10 09:35:00,232.59,235.68,232.19,234.15,1841898.0,232.59,235.68,232.19,234.15,1841898.0
2022-06-10 09:40:00,234.04,238.26,233.83,237.84,1785057.0,234.04,238.26,233.83,237.84,1785057.0
2022-06-10 09:45:00,238.06,239.5,236.74,236.84,1969974.0,238.06,239.5,236.74,236.84,1969974.0
2022-06-10 09:50:00,236.86,237.48,234.31,234.31,1356216.0,236.86,237.48,234.31,234.31,1356216.0
2022-06-10 09:55:00,234.29,235.17,233.67,234.33,1076949.0,234.29,235.17,233.67,234.33,1076949.0
2022-06-10 10:00:00,234.22,234.25,232.57,233.99,1270791.0,234.22,234.25,232.57,233.99,1270791.0
2022-06-10 10:05:00,233.91,234.21,230.55,231.17,1721877.0,233.91,234.21,230.55,231.17,1721877.0
2022-06-10 10:10:00,231.1,232.95,230.72,232.5,1269477.0,231.1,232.95,230.72,232.5,1269477.0
2022-06-10 10:15:00,232.53,233.09,231.71,232.3,1039275.0,232.53,233.09,231.71,232.3,1039275.0
2022-06-10 10:20:00,232.26,232.54,231.27,232.35,785820.0,232.26,232.54,231.27,232.35,785820.0
2022-06-10 10:25:00,232.36,233.51,231.86,232.04,871635.0,232.36,233.51,231.86,232.04,871635.0
2022-06-10 10:30:00,232.05,233.88,231.81,233.54,1029009.0,232.05,233.88,231.81,233.54,1029009.0
2022-06-10 10:35:00,233.55,234.84,233.16,234.28,1059513.0,233.55,234.84,233.16,234.28,1059513.0
2022-06-10 10:40:00,234.31,234.36,232.69,233.93,886668.0,234.31,234.36,232.69,233.93,886668.0
2022-06-10 10:45:00,233.96,234.07,232.25,232.63,694629.0,233.96,234.07,232.25,232.63,694629.0
2022-06-10 10:50:00,232.66,234.17,232.14,232.52,828786.0,232.66,234.17,232.14,232.52,828786.0
2022-06-10 10:55:00,232.5,232.88,231.67,231.67,635310.0,232.5,232.88,231.67,231.67,635310.0
2022-06-10 11:00:00,231.67,232.41,231.42,232.12,729240.0,231.67,232.41,231.42,232.12,729240.0
2022-06-10 11:05:00,232.02,232.44,231.62,231.88,383379.0,232.02,232.44,231.62,231.88,383379.0
2022-06-10 11:10:00,231.85,231.86,230.74,230.81,612873.0,231.85,231.86,230.74,230.81,612873.0
2022-06-10 11:15:00,230.8,231.46,230.27,231.25,824568.0,230.8,231.46,230.27,231.25,824568.0
2022-06-10 11:20:00,231.23,231.61,230.08,230.15,530943.0,231.23,231.61,230.08,230.15,530943.0
2022-06-10 11:25:00,230.13,230.13,228.87,229.07,1086468.0,230.13,230.13,228.87,229.07,1086468.0
2022-06-10 11:30:00,229.07,229.5,228.38,229.12,894207.0,229.07,229.5,228.38,229.12,894207.0
2022-06-10 11:35:00,229.06,229.23,228.33,228.33,512880.0,229.06,229.23,228.33,228.33,512880.0
2022-06-10 11:40:00,228.19,229.78,227.91,229.56,818163.0,228.19,229.78,227.91,229.56,818163.0
2022-06-10 11:45:00,229.5,229.87,228.68,228.72,555921.0,229.5,229.87,228.68,228.72,555921.0
2022-06-10 11:50:00,228.71,229.73,228.68,229.37,472902.0,228.71,229.73,228.68,229.37,472902.0
2022-06-10 11:55:00,229.36,230.84,229.11,230.41,786645.0,229.36,230.84,229.11,230.41,786645.0
2022-06-10 12:00:00,230.37,230.89,230.21,230.34,482934.0,230.37,230.89,230.21,230.34,482934.0
2022-06-10 12:05:00,230.32,231.31,230.22,230.45,588066.0,230.32,231.31,230.22,230.45,588066.0
2022-06-10 12:10:00,230.4,230.42,229.1,229.25,445806.0,230.4,230.42,229.1,229.25,445806.0
2022-06-10 12:15:00,229.24,229.7,229.17,229.59,387108.0,229.24,229.7,229.17,229.59,387108.0
2022-06-10 12:20:00,229.57,230.16,229.4,229.51,447336.0,229.57,230.16,229.4,229.51,447336.0
2022-06-10 12:25:00,229.43,229.71,229.08,229.68,342831.0,229.43,229.71,229.08,229.68,342831.0
2022-06-10 12:30:00,229.7,230.56,229.54,229.83,533091.0,229.7,230.56,229.54,229.83,533091.0
2022-06-10 12:35:00,229.74,230.81,229.62,230.39,445725.0,229.74,230.81,229.62,230.39,445725.0
2022-06-10 12:40:00,230.3,230.8,230.02,230.22,386892.0,230.3,230.8,230.02,230.22,386892.0
2022-06-10 12:45:00,230.25,230.65,229.68,229.79,216972.0,230.25,230.65,229.68,229.79,216972.0
2022-06-10 12:50:00,229.71,229.86,229.34,229.39,249498.0,229.71,229.86,229.34,229.39,249498.0
2022-06-10 12:55:00,229.36,229.66,228.96,229.52,348711.0,229.36,229.66,228.96,229.52,348711.0
2022-06-10 13:00:00,229.53,229.82,228.87,229.2,376590.0,229.53,229.82,228.87,229.2,376590.0
2022-06-10 13:05:00,229.18,229.31,228.75,229.04,295212.0,229.18,229.31,228.75,229.04,295212.0
2022-06-10 13:10:00,229.08,229.23,228.46,228.65,324147.0,229.08,229.23,228.46,228.65,324147.0
2022-06-10 13:15:00,228.59,229.35,228.36,229.3,414885.0,228.59,229.35,228.36,229.3,414885.0
2022-06-10 13:20:00,229.3,229.49,229.03,229.29,252678.0,229.3,229.49,229.03,229.29,252678.0
2022-06-10 13:25:00,229.3,229.95,229.21,229.87,342690.0,229.3,229.95,229.21,229.87,342690.0
2022-06-10 13:30:00,229.85,229.86,229.03,229.31,248904.0,229.85,229.86,229.03,229.31,248904.0
2022-06-10 13:35:00,229.36,230.93,229.36,230.9,558627.0,229.36,230.93,229.36,230.9,558627.0
2022-06-10 13:40:00,230.97,231.15,230.33,230.67,402180.0,230.97,231.15,230.33,230.67,402180.0
2022-06-10 13:45:00,230.76,231.9,230.43,231.74,604149.0,230.76,231.9,230.43,231.74,604149.0
2022-06-10 13:50:00,231.77,232.73,231.47,231.71,745971.0,231.77,232.73,231.47,231.71,745971.0
2022-06-10 13:55:00,231.67,231.83,231.23,231.65,366564.0,231.67,231.83,231.23,231.65,366564.0
2022-06-10 14:00:00,231.64,231.79,230.89,231.0,343440.0,231.64,231.79,230.89,231.0,343440.0
2022-06-10 14:05:00,231.05,231.75,230.89,231.23,376983.0,231.05,231.75,230.89,231.23,376983.0
2022-06-10 14:10:00,231.37,231.59,230.76,230.85,278190.0,231.37,231.59,230.76,230.85,278190.0
2022-06-10 14:15:00,230.84,231.58,230.7,231.35,399696.0,230.84,231.58,230.7,231.35,399696.0
2022-06-10 14:20:00,231.27,232.11,231.27,231.77,502419.0,231.27,232.11,231.27,231.77,502419.0
2022-06-10 14:25:00,231.83,231.98,230.93,231.13,305304.0,231.83,231.98,230.93,231.13,305304.0
2022-06-10 14:30:00,231.18,232.53,231.17,232.3,458076.0,231.18,232.53,231.17,232.3,458076.0
2022-06-10 14:35:00,232.27,232.33,231.74,231.93,433830.0,232.27,232.33,231.74,231.93,433830.0
2022-06-10 14:40:00,231.87,232.0,231.18,231.66,342015.0,231.87,232.0,231.18,231.66,342015.0
2022-06-10 14:45:00,231.63,232.79,231.46,232.74,456294.0,231.63,232.79,231.46,232.74,456294.0
2022-06-10 14:50:00,232.73,233.26,232.3,233.24,629658.0,232.73,233.26,232.3,233.24,629658.0
2022-06-10 14:55:00,233.26,234.5,232.99,233.77,996288.0,233.26,234.5,232.99,233.77,996288.0
2022-06-10 15:00:00,233.76,234.21,232.11,232.48,608319.0,233.76,234.21,232.11,232.48,608319.0
2022-06-10 15:05:00,232.53,232.68,232.1,232.35,474057.0,232.53,232.68,232.1,232.35,474057.0
2022-06-10 15:10:00,232.35,232.95,232.25,232.87,432465.0,232.35,232.95,232.25,232.87,432465.0
2022-06-10 15:15:00,232.84,233.75,232.71,233.53,490746.0,232.84,233.75,232.71,233.53,490746.0
2022-06-10 15:20:00,233.56,233.96,232.5,233.2,610656.0,233.56,233.96,232.5,233.2,610656.0
2022-06-10 15:25:00,233.33,234.27,233.23,233.55,654270.0,233.33,234.27,233.23,233.55,654270.0
2022-06-10 15:30:00,233.55,233.88,233.12,233.23,519312.0,233.55,233.88,233.12,233.23,519312.0
2022-06-10 15:35:00,233.23,233.97,233.17,233.33,483558.0,233.23,233.97,233.17,233.33,483558.0
2022-06-10 15:40:00,233.41,233.63,232.53,232.85,561783.0,233.41,233.63,232.53,232.85,561783.0
2022-06-10 15:45:00,232.81,232.9,231.67,231.79,759153.0,232.81,232.9,231.67,231.79,759153.0
2022-06-10 15:50:00,231.67,232.7,231.57,232.41,736809.0,231.67,232.7,231.57,232.41,736809.0
2022-06-10 15:55:00,232.34,232.83,232.07,232.27,1070526.0,232.34,232.83,232.07,232.27,1070526.0
2022-06-13 09:30:00,223.23,226.63,222.34,223.46,2715594.0,223.23,226.63,222.34,223.46,2715594.0
2022-06-13 09:35:00,223.38,225.7,221.7,221.74,1813095.0,223.38,225.7,221.7,221.74,1813095.0
2022-06-13 09:40:00,221.76,223.25,220.32,222.21,1996911.0,221.76,223.25,220.32,222.21,1996911.0
2022-06-13 09:45:00,222.17,223.92,220.0,220.53,1689723.0,222.17,223.92,220.0,220.53,1689723.0
2022-06-13 09:50:00,220.45,221.74,220.02,220.07,1133934.0,220.45,221.74,220.02,220.07,1133934.0
2022-06-13 09:55:00,220.11,221.64,219.2,219.61,1177164.0,220.11,221.64,219.2,219.61,1177164.0
2022-06-13 10:00:00,219.61,221.31,218.89,220.09,1371051.0,219.61,221.31,218.89,220.09,1371051.0
2022-06-13 10:05:00,220.15,221.07,219.13,219.64,1105695.0,220.15,221.07,219.13,219.64,1105695.0
2022-06-13 10:10:00,219.5,220.06,217.07,217.63,1844094.0,219.5,220.06,217.07,217.63,1844094.0
2022-06-13 10:15:00,217.63,217.74,215.94,216.44,1667463.0,217.63,217.74,215.94,216.44,1667463.0
2022-06-13 10:20:00,216.35,217.4,215.19,215.39,1079490.0,216.35,217.4,215.19,215.39,1079490.0
2022-06-13 10:25:00,215.35,216.58,214.74,216.46,1246248.0,215.35,216.58,214.74,216.46,1246248.0
2022-06-13 10:30:00,216.41,217.43,215.27,216.93,1079226.0,216.41,217.43,215.27,216.93,1079226.0
2022-06-13 10:35:00,216.92,217.51,216.54,216.82,961065.0,216.92,217.51,216.54,216.82,961065.0
2022-06-13 10:40:00,216.8,217.45,215.29,216.1,968973.0,216.8,217.45,215.29,216.1,968973.0
2022-06-13 10:45:00,216.22,216.9,216.09,216.6,813783.0,216.22,216.9,216.09,216.6,813783.0
2022-06-13 10:50:00,216.6,218.51,216.18,218.17,1148670.0,216.6,218.51,216.18,218.17,1148670.0
2022-06-13 10:55:00,218.1,218.37,217.55,217.77,774909.0,218.1,218.37,217.55,217.77,774909.0
2022-06-13 11:00:00,217.7,217.82,216.7,217.18,755775.0,217.7,217.82,216.7,217.18,755775.0
2022-06-13 11:05:00,217.15,218.45,216.7,218.25,843051.0,217.15,218.45,216.7,218.25,843051.0
2022-06-13 11:10:00,218.22,219.27,217.9,219.19,973107.0,218.22,219.27,217.9,219.19,973107.0
2022-06-13 11:15:00,219.14,221.52,219.06,221.22,1308300.0,219.14,221.52,219.06,221.22,1308300.0
2022-06-13 11:20:00,221.16,222.17,220.85,222.06,1122786.0,221.16,222.17,220.85,222.06,1122786.0
2022-06-13 11:25:00,222.05,222.21,220.19,220.61,871428.0,222.05,222.21,220.19,220.61,871428.0
2022-06-13 11:30:00,220.48,221.33,220.01,221.26,560817.0,220.48,221.33,220.01,221.26,560817.0
2022-06-13 11:35:00,221.24,222.23,221.17,221.93,742215.0,221.24,222.23,221.17,221.93,742215.0
2022-06-13 11:40:00,222.0,222.8,221.42,221.68,837231.0,222.0,222.8,221.42,221.68,837231.0
2022-06-13 11:45:00,221.74,222.03,221.0,221.96,455811.0,221.74,222.03,221.0,221.96,455811.0
2022-06-13 11:50:00,221.87,222.22,220.69,221.0,510717.0,221.87,222.22,220.69,221.0,510717.0
2022-06-13 11:55:00,221.06,221.63,220.78,221.41,431214.0,221.06,221.63,220.78,221.41,431214.0
2022-06-13 12:00:00,221.4,221.96,220.13,220.23,545529.0,221.4,221.96,220.13,220.23,545529.0
2022-06-13 12:05:00,220.32,220.81,219.6,219.73,640239.0,220.32,220.81,219.6,219.73,640239.0
2022-06-13 12:10:00,219.73,220.88,219.5,220.32,584646.0,219.73,220.88,219.5,220.32,584646.0
2022-06-13 12:15:00,220.42,221.06,220.16,220.65,331077.0,220.42,221.06,220.16,220.65,331077.0
2022-06-13 12:20:00,220.85,221.53,220.59,220.76,355398.0,220.85,221.53,220.59,220.76,355398.0
2022-06-13 12:25:00,220.74,221.25,220.67,221.12,297987.0,220.74,221.25,220.67,221.12,297987.0
2022-06-13 12:30:00,221.08,222.76,220.78,222.52,625281.0,221.08,222.76,220.78,222.52,625281.0
2022-06-13 12:35:00,222.48,223.17,222.35,222.86,643122.0,222.48,223.17,222.35,222.86,643122.0
2022-06-13 12:40:00,222.84,222.89,221.87,221.87,361989.0,222.84,222.89,221.87,221.87,361989.0
2022-06-13 12:45:00,222.0,222.22,221.24,221.47,300240.0,222.0,222.22,221.24,221.47,300240.0
2022-06-13 12:50:00,221.46,221.58,220.26,220.31,364446.0,221.46,221.58,220.26,220.31,364446.0
2022-06-13 12:55:00,220.29,220.56,219.17,219.3,527394.0,220.29,220.56,219.17,219.3,527394.0
2022-06-13 13:00:00,219.31,219.33,218.38,218.43,607473.0,219.31,219.33,218.38,218.43,607473.0
2022-06-13 13:05:00,218.46,218.77,218.18,218.64,498636.0,218.46,218.77,218.18,218.64,498636.0
2022-06-13 13:10:00,218.66,218.75,218.11,218.57,345750.0,218.66,218.75,218.11,218.57,345750.0
2022-06-13 13:15:00,218.56,218.88,218.27,218.52,363567.0,218.56,218.88,218.27,218.52,363567.0
2022-06-13 13:20:00,218.55,218.62,217.89,218.27,316803.0,218.55,218.62,217.89,218.27,316803.0
2022-06-13 13:25:00,218.28,218.5,217.42,218.0,419109.0,218.28,218.5,217.42,218.0,419109.0
2022-06-13 13:30:00,217.97,218.25,217.09,217.54,409197.0,217.97,218.25,217.09,217.54,409197.0
2022-06-13 13:35:00,217.5,218.86,217.48,218.81,446616.0,217.5,218.86,217.48,218.81,446616.0
2022-06-13 13:40:00,218.82,219.44,218.35,219.43,518169.0,218.82,219.44,218.35,219.43,518169.0
2022-06-13 13:45:00,219.44,219.62,218.97,219.38,349077.0,219.44,219.62,218.97,219.38,349077.0
2022-06-13 13:50:00,219.31,219.55,218.49,218.94,312666.0,219.31,219.55,218.49,218.94,312666.0
2022-06-13 13:55:00,219.0,219.61,218.75,219.4,344802.0,219.0,219.61,218.75,219.4,344802.0
2022-06-13 14:00:00,219.4,219.48,218.27,218.3,272568.0,219.4,219.48,218.27,218.3,272568.0
2022-06-13 14:05:00,218.32,218.5,217.78,217.9,255900.0,218.32,218.5,217.78,217.9,255900.0
2022-06-13 14:10:00,217.9,217.97,217.27,217.48,326517.0,217.9,217.97,217.27,217.48,326517.0
2022-06-13 14:15:00,217.5,218.09,217.46,217.93,295671.0,217.5,218.09,217.46,217.93,295671.0
2022-06-13 14:20:00,218.0,218.5,217.67,217.78,321297.0,218.0,218.5,217.67,217.78,321297.0
2022-06-13 14:25:00,217.77,218.25,217.5,217.66,285714.0,217.77,218.25,217.5,217.66,285714.0
2022-06-13 14:30:00,217.66,217.77,216.21,216.79,654582.0,217.66,217.77,216.21,216.79,654582.0
2022-06-13 14:35:00,216.83,217.8,216.55,217.46,492735.0,216.83,217.8,216.55,217.46,492735.0
2022-06-13 14:40:00,217.46,218.29,217.33,217.77,583842.0,217.46,218.29,217.33,217.77,583842.0
2022-06-13 14:45:00,217.83,217.96,217.01,217.45,291462.0,217.83,217.96,217.01,217.45,291462.0
2022-06-13 14:50:00,217.33,217.51,217.0,217.36,217581.0,217.33,217.51,217.0,217.36,217581.0
2022-06-13 14:55:00,217.35,217.4,216.7,216.75,312246.0,217.35,217.4,216.7,216.75,312246.0
2022-06-13 15:00:00,216.68,217.17,216.22,216.88,473031.0,216.68,217.17,216.22,216.88,473031.0
2022-06-13 15:05:00,216.91,217.17,215.68,215.72,498285.0,216.91,217.17,215.68,215.72,498285.0
2022-06-13 15:10:00,215.77,215.97,215.29,215.4,483879.0,215.77,215.97,215.29,215.4,483879.0
2022-06-13 15:15:00,215.36,217.3,215.0,215.9,916782.0,215.36,217.3,215.0,215.9,916782.0
2022-06-13 15:20:00,215.67,216.29,215.22,215.37,432705.0,215.67,216.29,215.22,215.37,432705.0
2022-06-13 15:25:00,215.28,215.6,215.0,215.13,496035.0,215.28,215.6,215.0,215.13,496035.0
2022-06-13 15:30:00,215.08,215.36,214.75,214.96,548262.0,215.08,215.36,214.75,214.96,548262.0
2022-06-13 15:35:00,214.99,215.77,214.81,214.89,594762.0,214.99,215.77,214.81,214.89,594762.0
2022-06-13 15:40:00,215.0,215.62,214.78,215.23,580188.0,215.0,215.62,214.78,215.23,580188.0
2022-06-13 15:45:00,215.23,215.9,215.05,215.52,663540.0,215.23,215.9,215.05,215.52,663540.0
2022-06-13 15:50:00,215.66,215.97,214.68,215.89,987261.0,215.66,215.97,214.68,215.89,987261.0
2022-06-13 15:55:00,215.75,216.85,215.65,215.73,1444077.0,215.75,216.85,215.65,215.73,1444077.0
2022-06-14 09:30:00,218.29,218.96,216.26,216.36,1961664.0,218.29,218.96,216.26,216.36,1961664.0
2022-06-14 09:35:00,216.27,217.14,215.86,216.2,1059408.0,216.27,217.14,215.86,216.2,1059408.0
2022-06-14 09:40:00,216.2,216.25,211.74,211.84,1739187.0,216.2,216.25,211.74,211.84,1739187.0
2022-06-14 09:45:00,211.77,214.35,211.76,213.12,1736001.0,211.77,214.35,211.76,213.12,1736001.0
2022-06-14 09:50:00,213.23,215.16,212.31,215.14,1330428.0,213.23,215.16,212.31,215.14,1330428.0
2022-06-14 09:55:00,215.11,218.11,215.04,217.91,1896759.0,215.11,218.11,215.04,217.91,1896759.0
2022-06-14 10:00:00,217.89,218.68,216.89,217.1,1626375.0,217.89,218.68,216.89,217.1,1626375.0
2022-06-14 10:05:00,216.97,217.59,214.73,215.17,1192332.0,216.97,217.59,214.73,215.17,1192332.0
2022-06-14 10:10:00,215.14,215.3,213.26,213.5,1156434.0,215.14,215.3,213.26,213.5,1156434.0
2022-06-14 10:15:00,213.54,213.98,212.53,212.86,1113612.0,213.54,213.98,212.53,212.86,1113612.0
2022-06-14 10:20:00,212.89,213.83,211.89,212.95,1129524.0,212.89,213.83,211.89,212.95,1129524.0
2022-06-14 10:25:00,212.8,213.55,212.08,212.92,853878.0,212.8,213.55,212.08,212.92,853878.0
2022-06-14 10:30:00,213.02,214.48,212.07,213.7,1117836.0,213.02,214.48,212.07,213.7,1117836.0
2022-06-14 10:35:00,213.74,215.14,213.42,214.91,1007160.0,213.74,215.14,213.42,214.91,1007160.0
2022-06-14 10:40:00,214.85,215.77,212.97,213.86,1182435.0,214.85,215.77,212.97,213.86,1182435.0
2022-06-14 10:45:00,213.88,217.14,213.37,217.12,1278855.0,213.88,217.14,213.37,217.12,1278855.0
2022-06-14 10:50:00,217.1,217.24,215.72,215.83,861108.0,217.1,217.24,215.72,215.83,861108.0
2022-06-14 10:55:00,215.87,216.48,215.35,215.75,609180.0,215.87,216.48,215.35,215.75,609180.0
2022-06-14 11:00:00,215.63,216.82,215.46,216.12,573279.0,215.63,216.82,215.46,216.12,573279.0
2022-06-14 11:05:00,216.15,216.16,214.83,215.41,576741.0,216.15,216.16,214.83,215.41,576741.0
2022-06-14 11:10:00,215.43,216.36,215.21,216.16,564102.0,215.43,216.36,215.21,216.16,564102.0
2022-06-14 11:15:00,216.19,216.49,215.4,216.45,549519.0,216.19,216.49,215.4,216.45,549519.0
2022-06-14 11:20:00,216.43,218.68,216.0,218.63,1120893.0,216.43,218.68,216.0,218.63,1120893.0
2022-06-14 11:25:00,218.55,218.86,217.89,218.22,892689.0,218.55,218.86,217.89,218.22,892689.0
2022-06-14 11:30:00,218.24,220.19,217.81,219.69,1068426.0,218.24,220.19,217.81,219.69,1068426.0
2022-06-14 11:35:00,219.79,220.05,218.86,219.09,745359.0,219.79,220.05,218.86,219.09,745359.0
2022-06-14 11:40:00,219.12,220.42,218.83,220.28,710022.0,219.12,220.42,218.83,220.28,710022.0
2022-06-14 11:45:00,220.21,221.0,219.82,220.37,971877.0,220.21,221.0,219.82,220.37,971877.0
2022-06-14 11:50:00,220.33,221.47,219.88,221.12,779061.0,220.33,221.47,219.88,221.12,779061.0
2022-06-14 11:55:00,221.26,222.33,221.02,221.59,966099.0,221.26,222.33,221.02,221.59,966099.0
2022-06-14 12:00:00,221.62,221.62,220.02,220.55,739035.0,221.62,221.62,220.02,220.55,739035.0
2022-06-14 12:05:00,220.48,220.5,219.14,219.57,665823.0,220.48,220.5,219.14,219.57,665823.0
2022-06-14 12:10:00,219.59,220.48,219.34,220.17,444396.0,219.59,220.48,219.34,220.17,444396.0
2022-06-14 12:15:00,220.16,221.91,219.35,221.68,800547.0,220.16,221.91,219.35,221.68,800547.0
2022-06-14 12:20:00,221.77,222.16,221.15,221.57,582246.0,221.77,222.16,221.15,221.57,582246.0
2022-06-14 12:25:00,221.67,221.67,221.11,221.27,381684.0,221.67,221.67,221.11,221.27,381684.0
2022-06-14 12:30:00,221.33,221.47,220.43,220.77,349131.0,221.33,221.47,220.43,220.77,349131.0
2022-06-14 12:35:00,220.8,220.8,219.94,219.98,497493.0,220.8,220.8,219.94,219.98,497493.0
2022-06-14 12:40:00,219.96,220.63,219.71,220.39,367584.0,219.96,220.63,219.71,220.39,367584.0
2022-06-14 12:45:00,220.34,221.66,220.33,221.5,452469.0,220.34,221.66,220.33,221.5,452469.0
2022-06-14 12:50:00,221.46,221.55,220.87,221.45,445623.0,221.46,221.55,220.87,221.45,445623.0
2022-06-14 12:55:00,221.37,222.0,221.33,221.86,532854.0,221.37,222.0,221.33,221.86,532854.0
2022-06-14 13:00:00,221.94,222.91,221.85,222.85,725799.0,221.94,222.91,221.85,222.85,725799.0
2022-06-14 13:05:00,222.83,224.47,222.46,224.29,960639.0,222.83,224.47,222.46,224.29,960639.0
2022-06-14 13:10:00,224.29,224.69,223.82,224.29,788790.0,224.29,224.69,223.82,224.29,788790.0
2022-06-14 13:15:00,224.37,225.82,223.97,225.82,966003.0,224.37,225.82,223.97,225.82,966003.0
2022-06-14 13:20:00,225.82,226.33,225.27,225.73,914019.0,225.82,226.33,225.27,225.73,914019.0
2022-06-14 13:25:00,225.69,225.71,224.0,224.0,794277.0,225.69,225.71,224.0,224.0,794277.0
2022-06-14 13:30:00,224.05,224.29,222.71,222.85,692502.0,224.05,224.29,222.71,222.85,692502.0
2022-06-14 13:35:00,222.85,223.16,222.01,222.17,547053.0,222.85,223.16,222.01,222.17,547053.0
2022-06-14 13:40:00,222.14,222.8,221.57,222.14,544809.0,222.14,222.8,221.57,222.14,544809.0
2022-06-14 13:45:00,222.16,222.57,220.84,220.91,705195.0,222.16,222.57,220.84,220.91,705195.0
2022-06-14 13:50:00,221.0,221.73,220.8,221.27,481290.0,221.0,221.73,220.8,221.27,481290.0
2022-06-14 13:55:00,221.26,221.93,220.95,221.43,460653.0,221.26,221.93,220.95,221.43,460653.0
2022-06-14 14:00:00,221.35,222.16,221.33,221.81,377508.0,221.35,222.16,221.33,221.81,377508.0
2022-06-14 14:05:00,221.82,222.53,221.57,222.25,478527.0,221.82,222.53,221.57,222.25,478527.0
2022-06-14 14:10:00,222.22,222.26,220.72,221.25,454278.0,222.22,222.26,220.72,221.25,454278.0
2022-06-14 14:15:00,221.25,221.79,221.15,221.74,364419.0,221.25,221.79,221.15,221.74,364419.0
2022-06-14 14:20:00,221.78,222.5,221.55,222.21,510153.0,221.78,222.5,221.55,222.21,510153.0
2022-06-14 14:25:00,222.2,222.9,221.87,222.63,589200.0,222.2,222.9,221.87,222.63,589200.0
2022-06-14 14:30:00,222.63,222.83,222.0,222.63,481587.0,222.63,222.83,222.0,222.63,481587.0
2022-06-14 14:35:00,222.65,223.35,222.5,223.11,581256.0,222.65,223.35,222.5,223.11,581256.0
2022-06-14 14:40:00,223.13,223.2,221.76,221.89,363642.0,223.13,223.2,221.76,221.89,363642.0
2022-06-14 14:45:00,221.93,222.4,220.97,221.15,543537.0,221.93,222.4,220.97,221.15,543537.0
2022-06-14 14:50:00,221.07,221.49,220.59,221.05,548190.0,221.07,221.49,220.59,221.05,548190.0
2022-06-14 14:55:00,221.05,221.33,220.37,220.41,484008.0,221.05,221.33,220.37,220.41,484008.0
2022-06-14 15:00:00,220.47,220.63,219.85,220.46,518802.0,220.47,220.63,219.85,220.46,518802.0
2022-06-14 15:05:00,220.46,220.46,218.63,218.75,617952.0,220.46,220.46,218.63,218.75,617952.0
2022-06-14 15:10:00,218.76,219.47,218.01,218.5,734784.0,218.76,219.47,218.01,218.5,734784.0
2022-06-14 15:15:00,218.4,218.69,217.71,218.08,559830.0,218.4,218.69,217.71,218.08,559830.0
2022-06-14 15:20:00,218.2,218.83,218.16,218.44,582318.0,218.2,218.83,218.16,218.44,582318.0
2022-06-14 15:25:00,218.44,219.84,218.44,219.71,786867.0,218.44,219.84,218.44,219.71,786867.0
2022-06-14 15:30:00,219.74,220.99,219.58,220.38,696321.0,219.74,220.99,219.58,220.38,696321.0
2022-06-14 15:35:00,220.34,221.73,220.31,221.22,703149.0,220.34,221.73,220.31,221.22,703149.0
2022-06-14 15:40:00,221.17,221.94,220.73,220.79,643383.0,221.17,221.94,220.73,220.79,643383.0
2022-06-14 15:45:00,220.88,221.93,220.49,221.49,589629.0,220.88,221.93,220.49,221.49,589629.0
2022-06-14 15:50:00,221.55,221.83,220.65,220.93,610176.0,221.55,221.83,220.65,220.93,610176.0
2022-06-14 15:55:00,220.89,221.04,220.23,221.02,937212.0,220.89,221.04,220.23,221.02,937212.0
2022-06-15 09:30:00,220.92,222.62,218.15,222.62,2381934.0,220.92,222.62,218.15,222.62,2381934.0
2022-06-15 09:35:00,222.53,224.29,220.45,223.43,1988553.0,222.53,224.29,220.45,223.43,1988553.0
2022-06-15 09:40:00,223.5,226.06,223.5,224.91,1880679.0,223.5,226.06,223.5,224.91,1880679.0
2022-06-15 09:45:00,224.97,225.67,223.88,224.9,1248384.0,224.97,225.67,223.88,224.9,1248384.0
2022-06-15 09:50:00,224.98,226.12,223.55,223.77,1386648.0,224.98,226.12,223.55,223.77,1386648.0
2022-06-15 09:55:00,223.75,225.92,223.59,224.69,971028.0,223.75,225.92,223.59,224.69,971028.0
2022-06-15 10:00:00,224.74,227.8,224.07,227.43,1672926.0,224.74,227.8,224.07,227.43,1672926.0
2022-06-15 10:05:00,227.45,228.54,227.25,227.72,1245888.0,227.45,228.54,227.25,227.72,1245888.0
2022-06-15 10:10:00,227.7,228.11,226.47,226.77,1086726.0,227.7,228.11,226.47,226.77,1086726.0
2022-06-15 10:15:00,226.76,226.92,224.6,224.89,1326288.0,226.76,226.92,224.6,224.89,1326288.0
2022-06-15 10:20:00,224.75,225.25,223.17,224.94,1438830.0,224.75,225.25,223.17,224.94,1438830.0
2022-06-15 10:25:00,224.98,225.33,224.25,225.17,798954.0,224.98,225.33,224.25,225.17,798954.0
2022-06-15 10:30:00,225.26,225.39,222.46,223.12,1000668.0,225.26,225.39,222.46,223.12,1000668.0
2022-06-15 10:35:00,223.11,223.4,222.41,223.02,580443.0,223.11,223.4,222.41,223.02,580443.0
2022-06-15 10:40:00,223.01,223.78,222.48,223.16,744552.0,223.01,223.78,222.48,223.16,744552.0
2022-06-15 10:45:00,223.09,224.43,222.5,224.08,734583.0,223.09,224.43,222.5,224.08,734583.0
2022-06-15 10:50:00,224.07,224.37,222.51,223.06,616866.0,224.07,224.37,222.51,223.06,616866.0
2022-06-15 10:55:00,223.08,224.38,223.0,224.35,675744.0,223.08,224.38,223.0,224.35,675744.0
2022-06-15 11:00:00,224.33,225.15,224.28,224.87,682500.0,224.33,225.15,224.28,224.87,682500.0
2022-06-15 11:05:00,224.79,225.03,224.08,224.54,449199.0,224.79,225.03,224.08,224.54,449199.0
2022-06-15 11:10:00,224.5,225.58,224.41,225.12,641916.0,224.5,225.58,224.41,225.12,641916.0
2022-06-15 11:15:00,225.08,226.13,224.83,225.83,680844.0,225.08,226.13,224.83,225.83,680844.0
2022-06-15 11:20:00,225.88,225.95,224.58,225.45,531984.0,225.88,225.95,224.58,225.45,531984.0
2022-06-15 11:25:00,225.39,225.89,224.67,225.3,465621.0,225.39,225.89,224.67,225.3,465621.0
2022-06-15 11:30:00,225.32,225.73,224.5,225.3,406551.0,225.32,225.73,224.5,225.3,406551.0
2022-06-15 11:35:00,225.23,226.49,225.21,225.92,638469.0,225.23,226.49,225.21,225.92,638469.0
2022-06-15 11:40:00,225.87,226.21,225.6,226.13,320049.0,225.87,226.21,225.6,226.13,320049.0
2022-06-15 11:45:00,226.12,226.64,225.87,226.12,469161.0,226.12,226.64,225.87,226.12,469161.0
2022-06-15 11:50:00,226.12,226.29,225.04,225.69,496431.0,226.12,226.29,225.04,225.69,496431.0
2022-06-15 11:55:00,225.7,226.5,225.51,226.38,437340.0,225.7,226.5,225.51,226.38,437340.0
2022-06-15 12:00:00,226.42,227.0,226.15,226.75,543126.0,226.42,227.0,226.15,226.75,543126.0
2022-06-15 12:05:00,226.82,226.92,226.38,226.63,292704.0,226.82,226.92,226.38,226.63,292704.0
2022-06-15 12:10:00,226.61,227.67,226.52,227.57,594744.0,226.61,227.67,226.52,227.57,594744.0
2022-06-15 12:15:00,227.54,227.73,227.03,227.19,426429.0,227.54,227.73,227.03,227.19,426429.0
2022-06-15 12:20:00,227.24,227.79,226.98,227.72,389796.0,227.24,227.79,226.98,227.72,389796.0
2022-06-15 12:25:00,227.7,228.32,227.4,228.31,691716.0,227.7,228.32,227.4,228.31,691716.0
2022-06-15 12:30:00,228.28,228.74,227.68,227.75,735330.0,228.28,228.74,227.68,227.75,735330.0
2022-06-15 12:35:00,227.75,227.83,227.24,227.44,567651.0,227.75,227.83,227.24,227.44,567651.0
2022-06-15 12:40:00,227.41,227.83,227.34,227.83,376854.0,227.41,227.83,227.34,227.83,376854.0
2022-06-15 12:45:00,227.87,228.57,227.58,228.56,484644.0,227.87,228.57,227.58,228.56,484644.0
2022-06-15 12:50:00,228.55,228.58,226.74,226.92,548166.0,228.55,228.58,226.74,226.92,548166.0
2022-06-15 12:55:00,226.89,226.93,225.89,226.05,539664.0,226.89,226.93,225.89,226.05,539664.0
2022-06-15 13:00:00,226.07,227.33,226.0,227.28,566883.0,226.07,227.33,226.0,227.28,566883.0
2022-06-15 13:05:00,227.23,227.43,226.97,227.28,384516.0,227.23,227.43,226.97,227.28,384516.0
2022-06-15 13:10:00,227.3,228.0,227.0,227.77,469560.0,227.3,228.0,227.0,227.77,469560.0
2022-06-15 13:15:00,227.77,228.08,227.58,227.94,334872.0,227.77,228.08,227.58,227.94,334872.0
2022-06-15 13:20:00,227.93,228.19,227.75,228.02,281955.0,227.93,228.19,227.75,228.02,281955.0
2022-06-15 13:25:00,227.94,228.42,227.88,228.33,279729.0,227.94,228.42,227.88,228.33,279729.0
2022-06-15 13:30:00,228.33,229.32,228.24,228.6,712263.0,228.33,229.32,228.24,228.6,712263.0
2022-06-15 13:35:00,228.55,228.56,227.71,228.41,437070.0,228.55,228.56,227.71,228.41,437070.0
2022-06-15 13:40:00,228.41,228.42,227.31,227.65,398511.0,228.41,228.42,227.31,227.65,398511.0
2022-06-15 13:45:00,227.66,227.66,226.2,226.42,423114.0,227.66,227.66,226.2,226.42,423114.0
2022-06-15 13:50:00,226.42,227.64,225.92,227.63,504078.0,226.42,227.64,225.92,227.63,504078.0
2022-06-15 13:55:00,227.54,228.83,227.45,228.27,546171.0,227.54,228.83,227.45,228.27,546171.0
2022-06-15 14:00:00,228.17,230.67,224.04,224.93,1900794.0,228.17,230.67,224.04,224.93,1900794.0
2022-06-15 14:05:00,224.87,226.17,223.62,225.68,1429089.0,224.87,226.17,223.62,225.68,1429089.0
2022-06-15 14:10:00,225.84,227.21,224.7,226.89,1179276.0,225.84,227.21,224.7,226.89,1179276.0
2022-06-15 14:15:00,226.87,229.63,226.09,228.91,1382253.0,226.87,229.63,226.09,228.91,1382253.0
2022-06-15 14:20:00,228.98,230.57,227.07,227.67,1443801.0,228.98,230.57,227.07,227.67,1443801.0
2022-06-15 14:25:00,227.76,228.93,227.17,227.28,765303.0,227.76,228.93,227.17,227.28,765303.0
2022-06-15 14:30:00,227.35,228.32,224.75,226.33,1174905.0,227.35,228.32,224.75,226.33,1174905.0
2022-06-15 14:35:00,226.33,231.67,225.75,230.25,1786575.0,226.33,231.67,225.75,230.25,1786575.0
2022-06-15 14:40:00,230.26,234.13,229.59,233.86,2472048.0,230.26,234.13,229.59,233.86,2472048.0
2022-06-15 14:45:00,234.0,235.66,232.18,232.66,1968330.0,234.0,235.66,232.18,232.66,1968330.0
2022-06-15 14:50:00,232.66,233.42,229.85,230.95,1379163.0,232.66,233.42,229.85,230.95,1379163.0
2022-06-15 14:55:00,231.0,231.63,229.0,230.05,1048833.0,231.0,231.63,229.0,230.05,1048833.0
2022-06-15 15:00:00,230.32,232.43,229.89,230.37,978138.0,230.32,232.43,229.89,230.37,978138.0
2022-06-15 15:05:00,230.63,232.1,229.97,231.69,865068.0,230.63,232.1,229.97,231.69,865068.0
2022-06-15 15:10:00,231.77,232.33,229.68,230.27,800229.0,231.77,232.33,229.68,230.27,800229.0
2022-06-15 15:15:00,230.17,230.94,229.26,230.86,744396.0,230.17,230.94,229.26,230.86,744396.0
2022-06-15 15:20:00,230.83,233.13,230.75,232.92,1253115.0,230.83,233.13,230.75,232.92,1253115.0
2022-06-15 15:25:00,232.94,233.66,231.94,233.6,1171092.0,232.94,233.66,231.94,233.6,1171092.0
2022-06-15 15:30:00,233.61,234.99,232.77,234.72,1427274.0,233.61,234.99,232.77,234.72,1427274.0
2022-06-15 15:35:00,234.72,234.96,232.36,232.78,943179.0,234.72,234.96,232.36,232.78,943179.0
2022-06-15 15:40:00,232.73,233.32,231.77,233.02,1112952.0,232.73,233.32,231.77,233.02,1112952.0
2022-06-15 15:45:00,233.03,234.89,232.5,234.83,1312560.0,233.03,234.89,232.5,234.83,1312560.0
2022-06-15 15:50:00,234.8,234.8,231.41,233.15,1556964.0,234.8,234.8,231.41,233.15,1556964.0
2022-06-15 15:55:00,233.11,233.95,232.7,233.0,1648947.0,233.11,233.95,232.7,233.0,1648947.0
2022-06-16 09:30:00,222.64,225.17,221.47,221.7,2492778.0,222.64,225.17,221.47,221.7,2492778.0
2022-06-16 09:35:00,221.67,224.56,220.9,223.13,1703283.0,221.67,224.56,220.9,223.13,1703283.0
2022-06-16 09:40:00,223.13,224.57,222.01,223.16,1699929.0,223.13,224.57,222.01,223.16,1699929.0
2022-06-16 09:45:00,223.09,224.24,221.69,221.75,1744152.0,223.09,224.24,221.69,221.75,1744152.0
2022-06-16 09:50:00,221.9,221.9,219.44,219.67,1676274.0,221.9,221.9,219.44,219.67,1676274.0
2022-06-16 09:55:00,219.7,220.63,218.72,219.28,1260456.0,219.7,220.63,218.72,219.28,1260456.0
2022-06-16 10:00:00,219.18,219.43,218.35,218.93,1168836.0,219.18,219.43,218.35,218.93,1168836.0
2022-06-16 10:05:00,218.85,219.52,218.25,219.0,1074207.0,218.85,219.52,218.25,219.0,1074207.0
2022-06-16 10:10:00,218.97,219.58,217.78,218.52,1042116.0,218.97,219.58,217.78,218.52,1042116.0
2022-06-16 10:15:00,218.42,220.29,218.23,218.81,980226.0,218.42,220.29,218.23,218.81,980226.0
2022-06-16 10:20:00,218.74,220.05,218.6,219.71,861555.0,218.74,220.05,218.6,219.71,861555.0
2022-06-16 10:25:00,219.76,220.64,219.65,220.3,899043.0,219.76,220.64,219.65,220.3,899043.0
2022-06-16 10:30:00,220.24,220.92,219.28,219.78,736281.0,220.24,220.92,219.28,219.78,736281.0
2022-06-16 10:35:00,219.63,219.96,218.35,218.38,662865.0,219.63,219.96,218.35,218.38,662865.0
2022-06-16 10:40:00,218.37,218.96,217.5,217.6,861330.0,218.37,218.96,217.5,217.6,861330.0
2022-06-16 10:45:00,217.6,218.39,217.44,217.51,576525.0,217.6,218.39,217.44,217.51,576525.0
2022-06-16 10:50:00,217.58,218.37,217.05,218.12,817119.0,217.58,218.37,217.05,218.12,817119.0
2022-06-16 10:55:00,218.11,218.14,217.07,217.15,499788.0,218.11,218.14,217.07,217.15,499788.0
2022-06-16 11:00:00,217.19,218.5,217.06,217.79,706776.0,217.19,218.5,217.06,217.79,706776.0
2022-06-16 11:05:00,217.73,217.92,217.01,217.86,574119.0,217.73,217.92,217.01,217.86,574119.0
2022-06-16 11:10:00,217.91,218.84,217.76,218.26,847593.0,217.91,218.84,217.76,218.26,847593.0
2022-06-16 11:15:00,218.22,219.08,217.42,217.61,740931.0,218.22,219.08,217.42,217.61,740931.0
2022-06-16 11:20:00,217.67,218.11,217.02,217.71,615957.0,217.67,218.11,217.02,217.71,615957.0
2022-06-16 11:25:00,217.77,218.95,217.67,218.39,804876.0,217.77,218.95,217.67,218.39,804876.0
2022-06-16 11:30:00,218.42,218.59,217.85,218.01,357720.0,218.42,218.59,217.85,218.01,357720.0
2022-06-16 11:35:00,217.97,218.22,217.34,218.05,416817.0,217.97,218.22,217.34,218.05,416817.0
2022-06-16 11:40:00,218.05,218.2,216.19,216.6,1067778.0,218.05,218.2,216.19,216.6,1067778.0
2022-06-16 11:45:00,216.59,216.64,215.75,216.38,572235.0,216.59,216.64,215.75,216.38,572235.0
2022-06-16 11:50:00,216.45,216.64,215.62,215.75,460488.0,216.45,216.64,215.62,215.75,460488.0
2022-06-16 11:55:00,215.75,216.44,215.5,216.44,518952.0,215.75,216.44,215.5,216.44,518952.0
2022-06-16 12:00:00,216.39,216.55,215.0,215.0,640776.0,216.39,216.55,215.0,215.0,640776.0
2022-06-16 12:05:00,214.9,215.08,214.14,214.47,714888.0,214.9,215.08,214.14,214.47,714888.0
2022-06-16 12:10:00,214.43,215.21,214.27,214.81,463626.0,214.43,215.21,214.27,214.81,463626.0
2022-06-16 12:15:00,214.85,215.06,214.56,214.83,429135.0,214.85,215.06,214.56,214.83,429135.0
2022-06-16 12:20:00,214.8,215.33,214.47,214.67,413826.0,214.8,215.33,214.47,214.67,413826.0
2022-06-16 12:25:00,214.67,215.83,214.58,215.59,481935.0,214.67,215.83,214.58,215.59,481935.0
2022-06-16 12:30:00,215.6,215.74,214.46,215.04,516882.0,215.6,215.74,214.46,215.04,516882.0
2022-06-16 12:35:00,215.02,215.02,214.14,214.32,492963.0,215.02,215.02,214.14,214.32,492963.0
2022-06-16 12:40:00,214.27,215.38,214.17,215.21,454791.0,214.27,215.38,214.17,215.21,454791.0
2022-06-16 12:45:00,215.23,215.67,214.77,215.41,561942.0,215.23,215.67,214.77,215.41,561942.0
2022-06-16 12:50:00,215.38,215.48,214.51,214.52,494475.0,215.38,215.48,214.51,214.52,494475.0
2022-06-16 12:55:00,214.55,214.59,213.6,214.23,782280.0,214.55,214.59,213.6,214.23,782280.0
2022-06-16 13:00:00,214.23,215.02,213.94,214.2,526662.0,214.23,215.02,213.94,214.2,526662.0
2022-06-16 13:05:00,214.16,215.11,213.95,214.87,471990.0,214.16,215.11,213.95,214.87,471990.0
2022-06-16 13:10:00,214.91,215.09,214.25,214.67,375666.0,214.91,215.09,214.25,214.67,375666.0
2022-06-16 13:15:00,214.54,214.9,214.08,214.1,321096.0,214.54,214.9,214.08,214.1,321096.0
2022-06-16 13:20:00,214.1,214.23,213.59,213.7,473910.0,214.1,214.23,213.59,213.7,473910.0
2022-06-16 13:25:00,213.75,215.33,213.55,214.84,708288.0,213.75,215.33,213.55,214.84,708288.0
2022-06-16 13:30:00,214.91,215.52,214.49,214.83,505131.0,214.91,215.52,214.49,214.83,505131.0
2022-06-16 13:35:00,214.95,215.0,213.88,214.14,423681.0,214.95,215.0,213.88,214.14,423681.0
2022-06-16 13:40:00,214.15,214.39,212.96,213.04,652869.0,214.15,214.39,212.96,213.04,652869.0
2022-06-16 13:45:00,213.08,213.33,212.87,213.15,483492.0,213.08,213.33,212.87,213.15,483492.0
2022-06-16 13:50:00,213.1,213.23,212.48,212.7,510429.0,213.1,213.23,212.48,212.7,510429.0
2022-06-16 13:55:00,212.72,212.72,211.52,211.66,1114764.0,212.72,212.72,211.52,211.66,1114764.0
2022-06-16 14:00:00,211.73,211.87,211.32,211.65,834810.0,211.73,211.87,211.32,211.65,834810.0
2022-06-16 14:05:00,211.59,211.89,210.89,210.99,697578.0,211.59,211.89,210.89,210.99,697578.0
2022-06-16 14:10:00,210.93,211.23,210.76,210.93,662160.0,210.93,211.23,210.76,210.93,662160.0
2022-06-16 14:15:00,210.92,211.29,210.43,210.89,682542.0,210.92,211.29,210.43,210.89,682542.0
2022-06-16 14:20:00,210.84,211.03,210.44,210.55,415509.0,210.84,211.03,210.44,210.55,415509.0
2022-06-16 14:25:00,210.58,210.77,209.5,209.54,994677.0,210.58,210.77,209.5,209.54,994677.0
2022-06-16 14:30:00,209.51,210.47,209.51,210.12,807573.0,209.51,210.47,209.51,210.12,807573.0
2022-06-16 14:35:00,210.14,210.48,209.58,210.04,764067.0,210.14,210.48,209.58,210.04,764067.0
2022-06-16 14:40:00,210.07,210.67,209.53,209.7,702258.0,210.07,210.67,209.53,209.7,702258.0
2022-06-16 14:45:00,209.79,210.27,208.69,208.74,651006.0,209.79,210.27,208.69,208.74,651006.0
2022-06-16 14:50:00,208.74,209.22,208.7,209.04,465657.0,208.74,209.22,208.7,209.04,465657.0
2022-06-16 14:55:00,209.03,209.97,208.95,209.91,563904.0,209.03,209.97,208.95,209.91,563904.0
2022-06-16 15:00:00,209.91,211.16,209.57,210.67,1015866.0,209.91,211.16,209.57,210.67,1015866.0
2022-06-16 15:05:00,210.67,210.92,210.03,210.88,874161.0,210.67,210.92,210.03,210.88,874161.0
2022-06-16 15:10:00,210.81,211.06,209.67,209.95,737622.0,210.81,211.06,209.67,209.95,737622.0
2022-06-16 15:15:00,209.88,210.83,209.5,210.83,690219.0,209.88,210.83,209.5,210.83,690219.0
2022-06-16 15:20:00,210.79,211.29,210.55,210.79,688980.0,210.79,211.29,210.55,210.79,688980.0
2022-06-16 15:25:00,210.78,211.92,210.67,211.45,879447.0,210.78,211.92,210.67,211.45,879447.0
2022-06-16 15:30:00,211.39,211.88,210.19,210.19,811209.0,211.39,211.88,210.19,210.19,811209.0
2022-06-16 15:35:00,210.25,211.11,210.03,210.82,581769.0,210.25,211.11,210.03,210.82,581769.0
2022-06-16 15:40:00,210.82,211.96,210.82,211.11,753636.0,210.82,211.96,210.82,211.11,753636.0
2022-06-16 15:45:00,211.05,211.52,210.84,211.21,592701.0,211.05,211.52,210.84,211.21,592701.0
2022-06-16 15:50:00,211.25,212.83,211.18,212.82,1203789.0,211.25,212.83,211.18,212.82,1203789.0
2022-06-16 15:55:00,212.76,213.28,212.44,213.15,2305926.0,212.76,213.28,212.44,213.15,2305926.0
2022-06-17 09:30:00,213.33,216.47,213.33,215.56,4224873.0,213.33,216.47,213.33,215.56,4224873.0
2022-06-17 09:35:00,215.51,216.06,214.0,214.54,1013193.0,215.51,216.06,214.0,214.54,1013193.0
2022-06-17 09:40:00,214.61,218.81,214.54,218.11,2181321.0,214.61,218.81,214.54,218.11,2181321.0
2022-06-17 09:45:00,218.11,220.76,217.95,219.81,2078667.0,218.11,220.76,217.95,219.81,2078667.0
2022-06-17 09:50:00,219.77,220.97,219.34,219.35,1186923.0,219.77,220.97,219.34,219.35,1186923.0
2022-06-17 09:55:00,219.41,220.17,218.42,218.8,1045962.0,219.41,220.17,218.42,218.8,1045962.0
2022-06-17 10:00:00,218.85,219.17,217.44,218.04,1252941.0,218.85,219.17,217.44,218.04,1252941.0
2022-06-17 10:05:00,218.06,218.43,217.52,217.76,796311.0,218.06,218.43,217.52,217.76,796311.0
2022-06-17 10:10:00,217.84,219.1,217.74,218.35,1066284.0,217.84,219.1,217.74,218.35,1066284.0
2022-06-17 10:15:00,218.34,218.57,216.17,216.5,1025922.0,218.34,218.57,216.17,216.5,1025922.0
2022-06-17 10:20:00,216.52,216.6,214.46,214.53,1083708.0,216.52,216.6,214.46,214.53,1083708.0
2022-06-17 10:25:00,214.46,215.81,214.22,215.06,1136169.0,214.46,215.81,214.22,215.06,1136169.0
2022-06-17 10:30:00,215.14,216.11,213.85,213.94,892059.0,215.14,216.11,213.85,213.94,892059.0
2022-06-17 10:35:00,213.86,214.87,213.2,214.22,1019580.0,213.86,214.87,213.2,214.22,1019580.0
2022-06-17 10:40:00,214.24,215.39,213.58,214.95,687063.0,214.24,215.39,213.58,214.95,687063.0
2022-06-17 10:45:00,214.87,214.97,213.76,214.76,696870.0,214.87,214.97,213.76,214.76,696870.0
2022-06-17 10:50:00,214.69,214.91,214.0,214.68,528435.0,214.69,214.91,214.0,214.68,528435.0
2022-06-17 10:55:00,214.73,215.74,214.62,215.32,830730.0,214.73,215.74,214.62,215.32,830730.0
2022-06-17 11:00:00,215.21,216.88,214.17,216.49,1118928.0,215.21,216.88,214.17,216.49,1118928.0
2022-06-17 11:05:00,216.51,218.44,216.4,218.3,1005528.0,216.51,218.44,216.4,218.3,1005528.0
2022-06-17 11:10:00,218.32,218.32,216.17,216.34,638184.0,218.32,218.32,216.17,216.34,638184.0
2022-06-17 11:15:00,216.39,218.04,216.03,217.51,793977.0,216.39,218.04,216.03,217.51,793977.0
2022-06-17 11:20:00,217.56,217.76,216.35,216.59,498237.0,217.56,217.76,216.35,216.59,498237.0
2022-06-17 11:25:00,216.53,217.5,216.08,216.97,730701.0,216.53,217.5,216.08,216.97,730701.0
2022-06-17 11:30:00,217.0,217.46,216.65,216.83,459546.0,217.0,217.46,216.65,216.83,459546.0
2022-06-17 11:35:00,216.83,216.92,216.17,216.69,400944.0,216.83,216.92,216.17,216.69,400944.0
2022-06-17 11:40:00,216.82,217.42,216.29,216.31,562485.0,216.82,217.42,216.29,216.31,562485.0
2022-06-17 11:45:00,216.28,216.51,215.67,216.0,445212.0,216.28,216.51,215.67,216.0,445212.0
2022-06-17 11:50:00,216.09,216.35,215.33,215.59,450252.0,216.09,216.35,215.33,215.59,450252.0
2022-06-17 11:55:00,215.65,216.11,215.22,215.51,335292.0,215.65,216.11,215.22,215.51,335292.0
2022-06-17 12:00:00,215.63,215.64,214.89,215.21,332472.0,215.63,215.64,214.89,215.21,332472.0
2022-06-17 12:05:00,215.23,215.89,214.81,215.47,424050.0,215.23,215.89,214.81,215.47,424050.0
2022-06-17 12:10:00,215.66,216.56,215.44,216.49,464304.0,215.66,216.56,215.44,216.49,464304.0
2022-06-17 12:15:00,216.49,216.69,215.83,216.03,371715.0,216.49,216.69,215.83,216.03,371715.0
2022-06-17 12:20:00,216.06,216.38,215.77,216.33,264354.0,216.06,216.38,215.77,216.33,264354.0
2022-06-17 12:25:00,216.27,216.73,215.87,216.5,366102.0,216.27,216.73,215.87,216.5,366102.0
2022-06-17 12:30:00,216.53,216.86,216.12,216.64,363975.0,216.53,216.86,216.12,216.64,363975.0
2022-06-17 12:35:00,216.6,217.05,216.04,217.05,341970.0,216.6,217.05,216.04,217.05,341970.0
2022-06-17 12:40:00,217.02,217.19,216.48,217.19,414996.0,217.02,217.19,216.48,217.19,414996.0
2022-06-17 12:45:00,217.22,217.96,216.9,217.87,467040.0,217.22,217.96,216.9,217.87,467040.0
2022-06-17 12:50:00,217.91,217.95,216.88,217.16,383289.0,217.91,217.95,216.88,217.16,383289.0
2022-06-17 12:55:00,217.11,217.48,216.96,217.29,405711.0,217.11,217.48,216.96,217.29,405711.0
2022-06-17 13:00:00,217.31,218.44,217.03,218.4,592317.0,217.31,218.44,217.03,218.4,592317.0
2022-06-17 13:05:00,218.35,218.92,218.1,218.84,494310.0,218.35,218.92,218.1,218.84,494310.0
2022-06-17 13:10:00,218.88,219.8,218.36,219.63,741081.0,218.88,219.8,218.36,219.63,741081.0
2022-06-17 13:15:00,219.68,219.85,219.02,219.67,620862.0,219.68,219.85,219.02,219.67,620862.0
2022-06-17 13:20:00,219.64,219.64,219.0,219.61,402420.0,219.64,219.64,219.0,219.61,402420.0
2022-06-17 13:25:00,219.64,219.65,218.37,218.53,390294.0,219.64,219.65,218.37,218.53,390294.0
2022-06-17 13:30:00,218.58,219.07,218.17,219.03,395412.0,218.58,219.07,218.17,219.03,395412.0
2022-06-17 13:35:00,219.04,219.12,217.95,218.25,363789.0,219.04,219.12,217.95,218.25,363789.0
2022-06-17 13:40:00,218.24,218.41,218.01,218.17,320544.0,218.24,218.41,218.01,218.17,320544.0
2022-06-17 13:45:00,218.13,218.21,217.17,217.73,395664.0,218.13,218.21,217.17,217.73,395664.0
2022-06-17 13:50:00,217.62,218.08,217.51,217.68,287631.0,217.62,218.08,217.51,217.68,287631.0
2022-06-17 13:55:00,217.68,218.5,217.58,218.27,346935.0,217.68,218.5,217.58,218.27,346935.0
2022-06-17 14:00:00,218.24,218.56,217.91,218.23,303759.0,218.24,218.56,217.91,218.23,303759.0
2022-06-17 14:05:00,218.18,218.34,217.41,217.98,290058.0,218.18,218.34,217.41,217.98,290058.0
2022-06-17 14:10:00,217.97,217.97,217.37,217.93,210900.0,217.97,217.97,217.37,217.93,210900.0
2022-06-17 14:15:00,217.96,218.57,217.84,218.38,490866.0,217.96,218.57,217.84,218.38,490866.0
2022-06-17 14:20:00,218.38,218.57,218.1,218.36,267180.0,218.38,218.57,218.1,218.36,267180.0
2022-06-17 14:25:00,218.42,218.97,218.16,218.33,380757.0,218.42,218.97,218.16,218.33,380757.0
2022-06-17 14:30:00,218.33,218.47,217.71,218.23,272139.0,218.33,218.47,217.71,218.23,272139.0
2022-06-17 14:35:00,218.26,218.78,218.0,218.77,326109.0,218.26,218.78,218.0,218.77,326109.0
2022-06-17 14:40:00,218.78,219.11,218.34,218.39,342255.0,218.78,219.11,218.34,218.39,342255.0
2022-06-17 14:45:00,218.42,218.51,218.0,218.02,226761.0,218.42,218.51,218.0,218.02,226761.0
2022-06-17 14:50:00,218.0,218.2,217.57,217.82,342486.0,218.0,218.2,217.57,217.82,342486.0
2022-06-17 14:55:00,217.86,218.0,217.29,217.47,310617.0,217.86,218.0,217.29,217.47,310617.0
2022-06-17 15:00:00,217.48,217.81,217.17,217.47,328017.0,217.48,217.81,217.17,217.47,328017.0
2022-06-17 15:05:00,217.57,217.57,216.91,216.91,282957.0,217.57,217.57,216.91,216.91,282957.0
2022-06-17 15:10:00,217.01,217.11,216.0,216.23,478278.0,217.01,217.11,216.0,216.23,478278.0
2022-06-17 15:15:00,216.2,216.61,216.06,216.17,459918.0,216.2,216.61,216.06,216.17,459918.0
2022-06-17 15:20:00,216.19,217.14,216.17,217.05,413616.0,216.19,217.14,216.17,217.05,413616.0
2022-06-17 15:25:00,217.08,218.01,217.02,217.89,559482.0,217.08,218.01,217.02,217.89,559482.0
2022-06-17 15:30:00,217.88,217.96,216.89,217.19,388233.0,217.88,217.96,216.89,217.19,388233.0
2022-06-17 15:35:00,217.19,217.58,216.97,217.52,234324.0,217.19,217.58,216.97,217.52,234324.0
2022-06-17 15:40:00,217.52,217.58,216.51,216.65,347412.0,217.52,217.58,216.51,216.65,347412.0
2022-06-17 15:45:00,216.6,216.81,216.44,216.58,516171.0,216.6,216.81,216.44,216.58,516171.0
2022-06-17 15:50:00,216.52,217.29,216.38,217.2,984615.0,216.52,217.29,216.38,217.2,984615.0
2022-06-17 15:55:00,217.16,217.74,216.54,216.68,2081133.0,217.16,217.74,216.54,216.68,2081133.0
2022-06-21 09:30:00,224.68,228.21,224.33,227.67,3209373.0,224.68,228.21,224.33,227.67,3209373.0
2022-06-21 09:35:00,227.66,229.62,227.54,229.46,1991931.0,227.66,229.62,227.54,229.46,1991931.0
2022-06-21 09:40:00,229.57,231.63,229.18,230.58,2392374.0,229.57,231.63,229.18,230.58,2392374.0
2022-06-21 09:45:00,230.52,232.64,229.93,231.66,2320497.0,230.52,232.64,229.93,231.66,2320497.0
2022-06-21 09:50:00,231.55,234.57,231.15,234.34,2050122.0,231.55,234.57,231.15,234.34,2050122.0
2022-06-21 09:55:00,234.48,235.62,234.14,235.24,1911111.0,234.48,235.62,234.14,235.24,1911111.0
2022-06-21 10:00:00,235.32,235.64,234.07,235.07,1570494.0,235.32,235.64,234.07,235.07,1570494.0
2022-06-21 10:05:00,235.02,235.25,234.07,234.27,1176003.0,235.02,235.25,234.07,234.27,1176003.0
2022-06-21 10:10:00,234.25,235.06,233.37,234.96,1357224.0,234.25,235.06,233.37,234.96,1357224.0
2022-06-21 10:15:00,235.0,235.17,234.01,235.09,970074.0,235.0,235.17,234.01,235.09,970074.0
2022-06-21 10:20:00,235.13,235.99,234.18,235.34,1589862.0,235.13,235.99,234.18,235.34,1589862.0
2022-06-21 10:25:00,235.3,235.7,233.77,234.44,899364.0,235.3,235.7,233.77,234.44,899364.0
2022-06-21 10:30:00,234.42,236.66,234.2,236.33,1655853.0,234.42,236.66,234.2,236.33,1655853.0
2022-06-21 10:35:00,236.29,237.32,235.53,236.9,1276212.0,236.29,237.32,235.53,236.9,1276212.0
2022-06-21 10:40:00,236.91,237.99,236.64,237.28,1200759.0,236.91,237.99,236.64,237.28,1200759.0
2022-06-21 10:45:00,237.23,239.54,237.1,239.03,1917291.0,237.23,239.54,237.1,239.03,1917291.0
2022-06-21 10:50:00,239.03,241.07,239.0,240.3,2105556.0,239.03,241.07,239.0,240.3,2105556.0
2022-06-21 10:55:00,240.35,241.28,240.06,240.83,1185054.0,240.35,241.28,240.06,240.83,1185054.0
2022-06-21 11:00:00,240.9,240.97,239.53,240.09,970623.0,240.9,240.97,239.53,240.09,970623.0
2022-06-21 11:05:00,240.02,241.12,239.19,240.95,1244223.0,240.02,241.12,239.19,240.95,1244223.0
2022-06-21 11:10:00,240.92,241.66,240.03,241.57,1000344.0,240.92,241.66,240.03,241.57,1000344.0
2022-06-21 11:15:00,241.55,242.33,241.19,242.25,1445889.0,241.55,242.33,241.19,242.25,1445889.0
2022-06-21 11:20:00,242.22,242.83,241.5,241.9,1250235.0,242.22,242.83,241.5,241.9,1250235.0
2022-06-21 11:25:00,241.91,242.29,240.86,241.21,924435.0,241.91,242.29,240.86,241.21,924435.0
2022-06-21 11:30:00,241.26,241.49,240.18,240.29,828225.0,241.26,241.49,240.18,240.29,828225.0
2022-06-21 11:35:00,240.19,240.67,239.37,239.64,959823.0,240.19,240.67,239.37,239.64,959823.0
2022-06-21 11:40:00,239.64,240.5,239.35,240.17,932394.0,239.64,240.5,239.35,240.17,932394.0
2022-06-21 11:45:00,240.14,240.46,239.35,239.67,617646.0,240.14,240.46,239.35,239.67,617646.0
2022-06-21 11:50:00,239.71,240.23,238.53,238.64,894078.0,239.71,240.23,238.53,238.64,894078.0
2022-06-21 11:55:00,238.54,239.2,238.4,238.45,739170.0,238.54,239.2,238.4,238.45,739170.0
2022-06-21 12:00:00,238.47,239.83,238.44,239.05,997248.0,238.47,239.83,238.44,239.05,997248.0
2022-06-21 12:05:00,239.03,239.67,238.69,238.78,406749.0,239.03,239.67,238.69,238.78,406749.0
2022-06-21 12:10:00,238.82,240.2,238.75,240.07,631665.0,238.82,240.2,238.75,240.07,631665.0
2022-06-21 12:15:00,240.04,241.27,239.9,241.13,904524.0,240.04,241.27,239.9,241.13,904524.0
2022-06-21 12:20:00,241.11,241.17,240.17,240.42,678519.0,241.11,241.17,240.17,240.42,678519.0
2022-06-21 12:25:00,240.33,240.85,240.01,240.17,481824.0,240.33,240.85,240.01,240.17,481824.0
2022-06-21 12:30:00,240.15,240.95,239.87,240.57,754266.0,240.15,240.95,239.87,240.57,754266.0
2022-06-21 12:35:00,240.6,241.56,240.53,241.34,717309.0,240.6,241.56,240.53,241.34,717309.0
2022-06-21 12:40:00,241.19,241.45,240.73,240.87,351489.0,241.19,241.45,240.73,240.87,351489.0
2022-06-21 12:45:00,240.89,241.4,240.75,241.23,391836.0,240.89,241.4,240.75,241.23,391836.0
2022-06-21 12:50:00,241.27,241.78,241.19,241.7,580353.0,241.27,241.78,241.19,241.7,580353.0
2022-06-21 12:55:00,241.68,241.98,241.34,241.83,659700.0,241.68,241.98,241.34,241.83,659700.0
2022-06-21 13:00:00,241.84,241.97,241.52,241.66,424824.0,241.84,241.97,241.52,241.66,424824.0
2022-06-21 13:05:00,241.68,242.6,241.23,242.57,995274.0,241.68,242.6,241.23,242.57,995274.0
2022-06-21 13:10:00,242.58,243.58,242.52,243.33,1214382.0,242.58,243.58,242.52,243.33,1214382.0
2022-06-21 13:15:00,243.29,243.34,242.5,243.0,594711.0,243.29,243.34,242.5,243.0,594711.0
2022-06-21 13:20:00,242.96,243.08,242.43,242.73,440823.0,242.96,243.08,242.43,242.73,440823.0
2022-06-21 13:25:00,242.71,243.05,242.24,242.29,496254.0,242.71,243.05,242.24,242.29,496254.0
2022-06-21 13:30:00,242.34,243.5,242.3,243.17,595257.0,242.34,243.5,242.3,243.17,595257.0
2022-06-21 13:35:00,243.15,243.27,242.19,242.36,391014.0,243.15,243.27,242.19,242.36,391014.0
2022-06-21 13:40:00,242.34,242.38,241.77,242.09,632925.0,242.34,242.38,241.77,242.09,632925.0
2022-06-21 13:45:00,242.09,242.33,241.75,242.1,326082.0,242.09,242.33,241.75,242.1,326082.0
2022-06-21 13:50:00,242.14,242.27,241.59,241.61,389271.0,242.14,242.27,241.59,241.61,389271.0
2022-06-21 13:55:00,241.58,242.07,241.45,241.95,322275.0,241.58,242.07,241.45,241.95,322275.0
2022-06-21 14:00:00,241.95,242.02,241.39,241.63,367917.0,241.95,242.02,241.39,241.63,367917.0
2022-06-21 14:05:00,241.6,241.94,241.48,241.65,346077.0,241.6,241.94,241.48,241.65,346077.0
2022-06-21 14:10:00,241.66,242.02,241.08,241.14,433260.0,241.66,242.02,241.08,241.14,433260.0
2022-06-21 14:15:00,241.16,241.73,241.11,241.64,419202.0,241.16,241.73,241.11,241.64,419202.0
2022-06-21 14:20:00,241.61,242.89,241.41,242.11,834708.0,241.61,242.89,241.41,242.11,834708.0
2022-06-21 14:25:00,242.11,243.07,242.08,242.86,593115.0,242.11,243.07,242.08,242.86,593115.0
2022-06-21 14:30:00,242.92,243.19,242.73,243.03,624153.0,242.92,243.19,242.73,243.03,624153.0
2022-06-21 14:35:00,243.03,243.12,242.01,242.11,442674.0,243.03,243.12,242.01,242.11,442674.0
2022-06-21 14:40:00,242.08,242.71,241.81,242.44,425937.0,242.08,242.71,241.81,242.44,425937.0
2022-06-21 14:45:00,242.46,242.49,241.58,241.67,367095.0,242.46,242.49,241.58,241.67,367095.0
2022-06-21 14:50:00,241.63,242.19,241.37,242.0,495099.0,241.63,242.19,241.37,242.0,495099.0
2022-06-21 14:55:00,242.05,242.41,241.5,241.52,421080.0,242.05,242.41,241.5,241.52,421080.0
2022-06-21 15:00:00,241.54,241.9,241.16,241.65,469611.0,241.54,241.9,241.16,241.65,469611.0
2022-06-21 15:05:00,241.61,242.42,241.54,242.2,522033.0,241.61,242.42,241.54,242.2,522033.0
2022-06-21 15:10:00,242.2,242.52,241.85,242.0,338181.0,242.2,242.52,241.85,242.0,338181.0
2022-06-21 15:15:00,242.04,242.42,241.73,241.73,411438.0,242.04,242.42,241.73,241.73,411438.0
2022-06-21 15:20:00,241.73,241.98,241.17,241.62,456678.0,241.73,241.98,241.17,241.62,456678.0
2022-06-21 15:25:00,241.6,241.6,240.67,241.03,594912.0,241.6,241.6,240.67,241.03,594912.0
2022-06-21 15:30:00,241.08,241.21,240.07,240.32,747885.0,241.08,241.21,240.07,240.32,747885.0
2022-06-21 15:35:00,240.35,240.39,239.39,239.46,789621.0,240.35,240.39,239.39,239.46,789621.0
2022-06-21 15:40:00,239.48,240.11,239.2,239.91,906027.0,239.48,240.11,239.2,239.91,906027.0
2022-06-21 15:45:00,239.92,240.13,239.21,239.33,622572.0,239.92,240.13,239.21,239.33,622572.0
2022-06-21 15:50:00,239.4,239.8,238.02,238.82,1523697.0,239.4,239.8,238.02,238.82,1523697.0
2022-06-21 15:55:00,238.81,238.83,236.53,237.0,2245800.0,238.81,238.83,236.53,237.0,2245800.0
2022-06-22 09:30:00,234.5,238.16,233.83,237.96,2758191.0,234.5,238.16,233.83,237.96,2758191.0
2022-06-22 09:35:00,237.92,238.43,235.77,235.89,1617942.0,237.92,238.43,235.77,235.89,1617942.0
2022-06-22 09:40:00,235.91,236.86,234.12,236.82,1798998.0,235.91,236.86,234.12,236.82,1798998.0
2022-06-22 09:45:00,236.87,240.22,236.71,239.52,2285901.0,236.87,240.22,236.71,239.52,2285901.0
2022-06-22 09:50:00,239.58,241.23,237.43,241.17,2124393.0,239.58,241.23,237.43,241.17,2124393.0
2022-06-22 09:55:00,241.26,243.08,241.2,242.33,2007126.0,241.26,243.08,241.2,242.33,2007126.0
2022-06-22 10:00:00,242.33,242.67,240.52,241.38,1235424.0,242.33,242.67,240.52,241.38,1235424.0
2022-06-22 10:05:00,241.49,241.88,239.74,241.67,1377804.0,241.49,241.88,239.74,241.67,1377804.0
2022-06-22 10:10:00,241.82,241.99,240.53,241.79,905340.0,241.82,241.99,240.53,241.79,905340.0
2022-06-22 10:15:00,241.79,242.56,241.14,242.27,1138695.0,241.79,242.56,241.14,242.27,1138695.0
2022-06-22 10:20:00,242.28,245.33,242.03,244.82,1829262.0,242.28,245.33,242.03,244.82,1829262.0
2022-06-22 10:25:00,244.77,245.85,244.1,245.45,1473393.0,244.77,245.85,244.1,245.45,1473393.0
2022-06-22 10:30:00,245.43,246.45,245.0,246.01,1162206.0,245.43,246.45,245.0,246.01,1162206.0
2022-06-22 10:35:00,246.0,246.82,245.03,246.26,1422420.0,246.0,246.82,245.03,246.26,1422420.0
2022-06-22 10:40:00,246.25,246.36,244.53,245.11,1036110.0,246.25,246.36,244.53,245.11,1036110.0
2022-06-22 10:45:00,245.0,245.33,242.84,244.0,1216044.0,245.0,245.33,242.84,244.0,1216044.0
2022-06-22 10:50:00,244.03,245.28,243.96,244.92,815946.0,244.03,245.28,243.96,244.92,815946.0
2022-06-22 10:55:00,244.93,245.66,244.67,245.12,538758.0,244.93,245.66,244.67,245.12,538758.0
2022-06-22 11:00:00,245.15,245.39,243.42,244.19,958410.0,245.15,245.39,243.42,244.19,958410.0
2022-06-22 11:05:00,244.15,244.35,243.17,244.07,656625.0,244.15,244.35,243.17,244.07,656625.0
2022-06-22 11:10:00,244.02,244.28,242.57,242.82,620517.0,244.02,244.28,242.57,242.82,620517.0
2022-06-22 11:15:00,242.87,244.33,242.74,244.06,619974.0,242.87,244.33,242.74,244.06,619974.0
2022-06-22 11:20:00,244.0,244.1,242.72,243.28,507606.0,244.0,244.1,242.72,243.28,507606.0
2022-06-22 11:25:00,243.14,243.23,241.84,241.9,710979.0,243.14,243.23,241.84,241.9,710979.0
2022-06-22 11:30:00,241.9,243.45,241.73,243.08,954516.0,241.9,243.45,241.73,243.08,954516.0
2022-06-22 11:35:00,243.05,243.34,242.25,242.43,475830.0,243.05,243.34,242.25,242.43,475830.0
2022-06-22 11:40:00,242.45,242.74,240.54,240.74,886932.0,242.45,242.74,240.54,240.74,886932.0
2022-06-22 11:45:00,240.76,240.83,239.71,240.12,1011432.0,240.76,240.83,239.71,240.12,1011432.0
2022-06-22 11:50:00,240.12,240.19,238.36,238.63,854919.0,240.12,240.19,238.36,238.63,854919.0
2022-06-22 11:55:00,238.67,239.5,237.78,237.91,984429.0,238.67,239.5,237.78,237.91,984429.0
2022-06-22 12:00:00,237.94,239.48,237.87,238.42,1011087.0,237.94,239.48,237.87,238.42,1011087.0
2022-06-22 12:05:00,238.4,238.59,237.25,237.42,797433.0,238.4,238.59,237.25,237.42,797433.0
2022-06-22 12:10:00,237.4,238.24,237.19,238.11,651144.0,237.4,238.24,237.19,238.11,651144.0
2022-06-22 12:15:00,238.19,239.22,238.02,239.04,811527.0,238.19,239.22,238.02,239.04,811527.0
2022-06-22 12:20:00,238.99,239.25,238.33,238.5,685170.0,238.99,239.25,238.33,238.5,685170.0
2022-06-22 12:25:00,238.4,239.01,238.14,238.57,512670.0,238.4,239.01,238.14,238.57,512670.0
2022-06-22 12:30:00,238.54,239.83,238.46,239.7,726279.0,238.54,239.83,238.46,239.7,726279.0
2022-06-22 12:35:00,239.71,239.87,238.81,239.14,510345.0,239.71,239.87,238.81,239.14,510345.0
2022-06-22 12:40:00,239.17,239.88,239.11,239.7,437187.0,239.17,239.88,239.11,239.7,437187.0
2022-06-22 12:45:00,239.64,239.74,238.39,238.54,484389.0,239.64,239.74,238.39,238.54,484389.0
2022-06-22 12:50:00,238.61,239.19,238.25,238.91,479076.0,238.61,239.19,238.25,238.91,479076.0
2022-06-22 12:55:00,238.85,240.17,238.53,240.15,664449.0,238.85,240.17,238.53,240.15,664449.0
2022-06-22 13:00:00,240.14,240.23,238.5,238.98,532257.0,240.14,240.23,238.5,238.98,532257.0
2022-06-22 13:05:00,238.9,239.2,238.75,238.84,276900.0,238.9,239.2,238.75,238.84,276900.0
2022-06-22 13:10:00,238.89,239.79,238.89,239.69,422490.0,238.89,239.79,238.89,239.69,422490.0
2022-06-22 13:15:00,239.72,240.08,239.25,239.83,441849.0,239.72,240.08,239.25,239.83,441849.0
2022-06-22 13:20:00,239.81,240.16,239.58,239.76,503382.0,239.81,240.16,239.58,239.76,503382.0
2022-06-22 13:25:00,239.73,239.95,238.95,239.23,292191.0,239.73,239.95,238.95,239.23,292191.0
2022-06-22 13:30:00,239.17,239.22,238.6,238.8,261798.0,239.17,239.22,238.6,238.8,261798.0
2022-06-22 13:35:00,238.76,238.95,238.45,238.85,368805.0,238.76,238.95,238.45,238.85,368805.0
2022-06-22 13:40:00,238.94,239.39,238.57,239.33,330693.0,238.94,239.39,238.57,239.33,330693.0
2022-06-22 13:45:00,239.35,240.85,239.07,240.58,741999.0,239.35,240.85,239.07,240.58,741999.0
2022-06-22 13:50:00,240.55,240.7,239.0,239.2,739830.0,240.55,240.7,239.0,239.2,739830.0
2022-06-22 13:55:00,239.15,239.53,238.68,239.06,360744.0,239.15,239.53,238.68,239.06,360744.0
2022-06-22 14:00:00,239.06,239.6,238.75,239.35,380982.0,239.06,239.6,238.75,239.35,380982.0
2022-06-22 14:05:00,239.33,240.19,239.1,239.74,685890.0,239.33,240.19,239.1,239.74,685890.0
2022-06-22 14:10:00,239.73,239.78,239.03,239.52,273027.0,239.73,239.78,239.03,239.52,273027.0
2022-06-22 14:15:00,239.56,240.12,239.4,239.75,547683.0,239.56,240.12,239.4,239.75,547683.0
2022-06-22 14:20:00,239.67,239.8,238.54,238.9,523044.0,239.67,239.8,238.54,238.9,523044.0
2022-06-22 14:25:00,238.93,239.06,237.89,238.06,482286.0,238.93,239.06,237.89,238.06,482286.0
2022-06-22 14:30:00,237.99,238.44,237.61,238.38,452841.0,237.99,238.44,237.61,238.38,452841.0
2022-06-22 14:35:00,238.38,238.72,238.26,238.35,253878.0,238.38,238.72,238.26,238.35,253878.0
2022-06-22 14:40:00,238.27,238.52,237.62,237.72,340473.0,238.27,238.52,237.62,237.72,340473.0
2022-06-22 14:45:00,237.71,237.76,236.25,236.57,769050.0,237.71,237.76,236.25,236.57,769050.0
2022-06-22 14:50:00,236.5,236.83,235.89,236.68,482868.0,236.5,236.83,235.89,236.68,482868.0
2022-06-22 14:55:00,236.71,237.61,236.68,237.59,488304.0,236.71,237.61,236.68,237.59,488304.0
2022-06-22 15:00:00,237.52,238.09,236.88,237.91,617001.0,237.52,238.09,236.88,237.91,617001.0
2022-06-22 15:05:00,238.0,238.32,237.7,237.88,432567.0,238.0,238.32,237.7,237.88,432567.0
2022-06-22 15:10:00,237.82,238.23,237.42,238.18,363966.0,237.82,238.23,237.42,238.18,363966.0
2022-06-22 15:15:00,238.2,238.41,237.25,237.52,422445.0,238.2,238.41,237.25,237.52,422445.0
2022-06-22 15:20:00,237.5,237.75,237.23,237.27,314406.0,237.5,237.75,237.23,237.27,314406.0
2022-06-22 15:25:00,237.31,237.49,236.1,236.52,669432.0,237.31,237.49,236.1,236.52,669432.0
2022-06-22 15:30:00,236.53,236.66,236.09,236.25,456453.0,236.53,236.66,236.09,236.25,456453.0
2022-06-22 15:35:00,236.25,236.34,235.23,235.63,648108.0,236.25,236.34,235.23,235.63,648108.0
2022-06-22 15:40:00,235.56,236.22,235.01,236.08,758598.0,235.56,236.22,235.01,236.08,758598.0
2022-06-22 15:45:00,236.15,236.15,234.86,235.22,603015.0,236.15,236.15,234.86,235.22,603015.0
2022-06-22 15:50:00,235.22,236.59,234.77,236.57,1207182.0,235.22,236.59,234.77,236.57,1207182.0
2022-06-22 15:55:00,236.61,236.86,236.0,236.02,1373730.0,236.61,236.86,236.0,236.02,1373730.0
2022-06-23 09:30:00,237.87,239.32,235.74,236.09,2353311.0,237.87,239.32,235.74,236.09,2353311.0
2022-06-23 09:35:00,236.02,236.15,231.85,232.84,2380194.0,236.02,236.15,231.85,232.84,2380194.0
2022-06-23 09:40:00,232.69,234.42,231.54,232.34,1874970.0,232.69,234.42,231.54,232.34,1874970.0
2022-06-23 09:45:00,232.48,233.49,231.04,232.88,1694259.0,232.48,233.49,231.04,232.88,1694259.0
2022-06-23 09:50:00,232.87,232.96,229.17,229.9,1788960.0,232.87,232.96,229.17,229.9,1788960.0
2022-06-23 09:55:00,229.62,232.5,229.22,232.27,1567584.0,229.62,232.5,229.22,232.27,1567584.0
2022-06-23 10:00:00,232.32,233.46,231.83,232.87,1541172.0,232.32,233.46,231.83,232.87,1541172.0
2022-06-23 10:05:00,232.93,235.32,232.76,233.36,1684200.0,232.93,235.32,232.76,233.36,1684200.0
2022-06-23 10:10:00,233.34,234.77,232.17,233.57,1409283.0,233.34,234.77,232.17,233.57,1409283.0
2022-06-23 10:15:00,233.61,234.63,233.22,234.43,799158.0,233.61,234.63,233.22,234.43,799158.0
2022-06-23 10:20:00,234.5,236.27,234.06,235.73,1491006.0,234.5,236.27,234.06,235.73,1491006.0
2022-06-23 10:25:00,235.78,236.83,234.53,235.98,1384263.0,235.78,236.83,234.53,235.98,1384263.0
2022-06-23 10:30:00,236.17,236.67,234.92,235.12,901620.0,236.17,236.67,234.92,235.12,901620.0
2022-06-23 10:35:00,234.94,235.33,234.13,235.01,719337.0,234.94,235.33,234.13,235.01,719337.0
2022-06-23 10:40:00,235.01,237.12,235.0,236.57,1425492.0,235.01,237.12,235.0,236.57,1425492.0
2022-06-23 10:45:00,236.54,237.3,236.34,236.75,758703.0,236.54,237.3,236.34,236.75,758703.0
2022-06-23 10:50:00,236.89,238.29,236.58,238.08,929427.0,236.89,238.29,236.58,238.08,929427.0
2022-06-23 10:55:00,238.07,238.67,237.9,238.44,1172700.0,238.07,238.67,237.9,238.44,1172700.0
2022-06-23 11:00:00,238.46,238.5,236.19,236.43,867936.0,238.46,238.5,236.19,236.43,867936.0
2022-06-23 11:05:00,236.33,236.79,235.8,236.63,852420.0,236.33,236.79,235.8,236.63,852420.0
2022-06-23 11:10:00,236.59,237.97,236.33,237.55,874032.0,236.59,237.97,236.33,237.55,874032.0
2022-06-23 11:15:00,237.51,239.13,237.36,238.78,1125426.0,237.51,239.13,237.36,238.78,1125426.0
2022-06-23 11:20:00,238.74,238.74,237.44,237.92,797733.0,238.74,238.74,237.44,237.92,797733.0
2022-06-23 11:25:00,237.87,238.47,237.52,237.68,483252.0,237.87,238.47,237.52,237.68,483252.0
2022-06-23 11:30:00,237.95,238.21,236.55,236.71,748734.0,237.95,238.21,236.55,236.71,748734.0
2022-06-23 11:35:00,236.68,236.68,235.34,235.51,765648.0,236.68,236.68,235.34,235.51,765648.0
2022-06-23 11:40:00,235.5,236.33,235.19,236.22,577035.0,235.5,236.33,235.19,236.22,577035.0
2022-06-23 11:45:00,236.25,236.69,236.11,236.51,507888.0,236.25,236.69,236.11,236.51,507888.0
2022-06-23 11:50:00,236.54,237.0,236.0,236.02,455856.0,236.54,237.0,236.0,236.02,455856.0
2022-06-23 11:55:00,236.01,236.16,235.09,235.39,540774.0,236.01,236.16,235.09,235.39,540774.0
2022-06-23 12:00:00,235.45,235.67,233.49,233.56,824430.0,235.45,235.67,233.49,233.56,824430.0
2022-06-23 12:05:00,233.51,234.28,233.09,233.55,842001.0,233.51,234.28,233.09,233.55,842001.0
2022-06-23 12:10:00,233.52,234.04,232.89,233.79,782046.0,233.52,234.04,232.89,233.79,782046.0
2022-06-23 12:15:00,233.79,234.74,233.39,234.37,640548.0,233.79,234.74,233.39,234.37,640548.0
2022-06-23 12:20:00,234.39,234.85,233.6,233.86,435426.0,234.39,234.85,233.6,233.86,435426.0
2022-06-23 12:25:00,233.9,234.23,233.27,233.79,456648.0,233.9,234.23,233.27,233.79,456648.0
2022-06-23 12:30:00,233.78,233.78,232.5,232.6,637869.0,233.78,233.78,232.5,232.6,637869.0
2022-06-23 12:35:00,232.64,232.98,230.7,230.78,1022592.0,232.64,232.98,230.7,230.78,1022592.0
2022-06-23 12:40:00,230.7,231.83,230.65,231.3,732219.0,230.7,231.83,230.65,231.3,732219.0
2022-06-23 12:45:00,231.32,231.8,230.57,231.28,604440.0,231.32,231.8,230.57,231.28,604440.0
2022-06-23 12:50:00,231.22,231.54,230.67,231.32,448215.0,231.22,231.54,230.67,231.32,448215.0
2022-06-23 12:55:00,231.3,231.62,230.5,230.78,409875.0,231.3,231.62,230.5,230.78,409875.0
2022-06-23 13:00:00,230.67,230.67,229.43,229.86,724056.0,230.67,230.67,229.43,229.86,724056.0
2022-06-23 13:05:00,229.88,231.51,229.84,230.96,844407.0,229.88,231.51,229.84,230.96,844407.0
2022-06-23 13:10:00,230.96,231.51,230.74,231.19,598656.0,230.96,231.51,230.74,231.19,598656.0
2022-06-23 13:15:00,231.17,231.72,231.0,231.5,513402.0,231.17,231.72,231.0,231.5,513402.0
2022-06-23 13:20:00,231.56,231.59,230.36,230.48,499197.0,231.56,231.59,230.36,230.48,499197.0
2022-06-23 13:25:00,230.42,230.67,229.67,229.97,680631.0,230.42,230.67,229.67,229.97,680631.0
2022-06-23 13:30:00,229.98,230.64,229.91,230.05,381216.0,229.98,230.64,229.91,230.05,381216.0
2022-06-23 13:35:00,230.08,230.25,229.02,229.24,699306.0,230.08,230.25,229.02,229.24,699306.0
2022-06-23 13:40:00,229.3,229.53,228.64,229.5,631017.0,229.3,229.53,228.64,229.5,631017.0
2022-06-23 13:45:00,229.46,230.43,229.18,230.2,602016.0,229.46,230.43,229.18,230.2,602016.0
2022-06-23 13:50:00,230.18,230.9,230.05,230.75,606318.0,230.18,230.9,230.05,230.75,606318.0
2022-06-23 13:55:00,230.8,231.29,230.56,231.0,614571.0,230.8,231.29,230.56,231.0,614571.0
2022-06-23 14:00:00,231.07,231.23,230.63,230.79,432531.0,231.07,231.23,230.63,230.79,432531.0
2022-06-23 14:05:00,230.78,231.8,230.72,231.68,549969.0,230.78,231.8,230.72,231.68,549969.0
2022-06-23 14:10:00,231.65,231.79,230.77,230.86,565020.0,231.65,231.79,230.77,230.86,565020.0
2022-06-23 14:15:00,230.88,230.97,230.2,230.44,465615.0,230.88,230.97,230.2,230.44,465615.0
2022-06-23 14:20:00,230.45,231.23,230.22,230.91,457848.0,230.45,231.23,230.22,230.91,457848.0
2022-06-23 14:25:00,230.97,231.98,230.94,231.85,699168.0,230.97,231.98,230.94,231.85,699168.0
2022-06-23 14:30:00,231.83,232.99,231.81,232.49,833043.0,231.83,232.99,231.81,232.49,833043.0
2022-06-23 14:35:00,232.51,232.79,231.9,232.29,493620.0,232.51,232.79,231.9,232.29,493620.0
2022-06-23 14:40:00,232.31,232.5,231.76,232.35,465111.0,232.31,232.5,231.76,232.35,465111.0
2022-06-23 14:45:00,232.36,232.52,231.78,232.02,440970.0,232.36,232.52,231.78,232.02,440970.0
2022-06-23 14:50:00,232.02,232.59,231.8,232.48,436476.0,232.02,232.59,231.8,232.48,436476.0
2022-06-23 14:55:00,232.45,232.47,231.93,232.12,326733.0,232.45,232.47,231.93,232.12,326733.0
2022-06-23 15:00:00,232.17,232.4,231.09,232.21,601779.0,232.17,232.4,231.09,232.21,601779.0
2022-06-23 15:05:00,232.25,233.93,232.17,233.61,1099125.0,232.25,233.93,232.17,233.61,1099125.0
2022-06-23 15:10:00,233.66,234.32,233.6,234.05,802962.0,233.66,234.32,233.6,234.05,802962.0
2022-06-23 15:15:00,234.04,234.24,233.13,234.0,710448.0,234.04,234.24,233.13,234.0,710448.0
2022-06-23 15:20:00,233.96,234.03,233.52,233.61,413688.0,233.96,234.03,233.52,233.61,413688.0
2022-06-23 15:25:00,233.64,234.75,233.63,234.33,832215.0,233.64,234.75,233.63,234.33,832215.0
2022-06-23 15:30:00,234.28,235.85,234.28,235.47,1021743.0,234.28,235.85,234.28,235.47,1021743.0
2022-06-23 15:35:00,235.45,235.66,235.05,235.41,551895.0,235.45,235.66,235.05,235.41,551895.0
2022-06-23 15:40:00,235.38,235.97,235.3,235.44,797793.0,235.38,235.97,235.3,235.44,797793.0
2022-06-23 15:45:00,235.54,236.09,235.46,235.84,881028.0,235.54,236.09,235.46,235.84,881028.0
2022-06-23 15:50:00,236.0,236.67,235.08,235.33,1066059.0,236.0,236.67,235.08,235.33,1066059.0
2022-06-23 15:55:00,235.17,235.37,235.0,235.05,1126167.0,235.17,235.37,235.0,235.05,1126167.0
2022-06-24 09:30:00,237.47,239.92,236.09,239.83,3038592.0,237.47,239.92,236.09,239.83,3038592.0
2022-06-24 09:35:00,239.82,241.87,238.71,241.26,2462289.0,239.82,241.87,238.71,241.26,2462289.0
2022-06-24 09:40:00,241.26,242.86,240.06,242.85,2134182.0,241.26,242.86,240.06,242.85,2134182.0
2022-06-24 09:45:00,242.85,242.96,241.76,242.29,1549485.0,242.85,242.96,241.76,242.29,1549485.0
2022-06-24 09:50:00,242.19,243.22,241.84,242.07,1161618.0,242.19,243.22,241.84,242.07,1161618.0
2022-06-24 09:55:00,242.06,242.42,241.17,242.29,1229994.0,242.06,242.42,241.17,242.29,1229994.0
2022-06-24 10:00:00,242.35,244.82,242.34,244.74,2118036.0,242.35,244.82,242.34,244.74,2118036.0
2022-06-24 10:05:00,244.67,246.07,244.63,245.9,1810404.0,244.67,246.07,244.63,245.9,1810404.0
2022-06-24 10:10:00,245.88,245.92,244.69,244.8,1211499.0,245.88,245.92,244.69,244.8,1211499.0
2022-06-24 10:15:00,244.77,245.45,243.72,244.08,1218333.0,244.77,245.45,243.72,244.08,1218333.0
2022-06-24 10:20:00,244.12,244.86,243.22,244.4,1288512.0,244.12,244.86,243.22,244.4,1288512.0
2022-06-24 10:25:00,244.33,245.11,243.69,244.9,798192.0,244.33,245.11,243.69,244.9,798192.0
2022-06-24 10:30:00,244.98,245.22,243.95,244.61,765363.0,244.98,245.22,243.95,244.61,765363.0
2022-06-24 10:35:00,244.65,244.7,243.04,243.06,704658.0,244.65,244.7,243.04,243.06,704658.0
2022-06-24 10:40:00,243.07,243.13,242.3,242.53,964860.0,243.07,243.13,242.3,242.53,964860.0
2022-06-24 10:45:00,242.56,242.77,241.75,242.71,866484.0,242.56,242.77,241.75,242.71,866484.0
2022-06-24 10:50:00,242.73,242.83,241.75,242.57,546483.0,242.73,242.83,241.75,242.57,546483.0
2022-06-24 10:55:00,242.58,243.62,242.12,243.12,926658.0,242.58,243.62,242.12,243.12,926658.0
2022-06-24 11:00:00,243.12,244.35,243.05,244.28,880830.0,243.12,244.35,243.05,244.28,880830.0
2022-06-24 11:05:00,244.26,244.46,244.12,244.13,582348.0,244.26,244.46,244.12,244.13,582348.0
2022-06-24 11:10:00,244.19,244.29,242.92,243.0,635397.0,244.19,244.29,242.92,243.0,635397.0
2022-06-24 11:15:00,242.98,243.0,242.14,242.22,645315.0,242.98,243.0,242.14,242.22,645315.0
2022-06-24 11:20:00,242.21,242.43,241.97,242.09,571881.0,242.21,242.43,241.97,242.09,571881.0
2022-06-24 11:25:00,242.14,243.33,242.12,243.07,685368.0,242.14,243.33,242.12,243.07,685368.0
2022-06-24 11:30:00,243.15,243.27,242.57,242.68,429249.0,243.15,243.27,242.57,242.68,429249.0
2022-06-24 11:35:00,242.67,243.62,242.57,243.57,647136.0,242.67,243.62,242.57,243.57,647136.0
2022-06-24 11:40:00,243.52,243.58,242.97,243.04,353307.0,243.52,243.58,242.97,243.04,353307.0
2022-06-24 11:45:00,243.02,243.03,242.34,242.72,480468.0,243.02,243.03,242.34,242.72,480468.0
2022-06-24 11:50:00,242.69,243.38,242.62,243.04,456750.0,242.69,243.38,242.62,243.04,456750.0
2022-06-24 11:55:00,243.03,243.59,242.78,243.51,707295.0,243.03,243.59,242.78,243.51,707295.0
2022-06-24 12:00:00,243.56,244.34,243.33,243.93,837333.0,243.56,244.34,243.33,243.93,837333.0
2022-06-24 12:05:00,243.91,243.94,243.13,243.22,640170.0,243.91,243.94,243.13,243.22,640170.0
2022-06-24 12:10:00,243.21,243.47,242.88,243.32,374382.0,243.21,243.47,242.88,243.32,374382.0
2022-06-24 12:15:00,243.3,243.75,243.24,243.61,469191.0,243.3,243.75,243.24,243.61,469191.0
2022-06-24 12:20:00,243.57,243.69,242.73,243.33,274335.0,243.57,243.69,242.73,243.33,274335.0
2022-06-24 12:25:00,243.36,243.63,243.09,243.55,291489.0,243.36,243.63,243.09,243.55,291489.0
2022-06-24 12:30:00,243.56,243.65,243.03,243.11,252309.0,243.56,243.65,243.03,243.11,252309.0
2022-06-24 12:35:00,243.04,243.51,242.85,243.4,314136.0,243.04,243.51,242.85,243.4,314136.0
2022-06-24 12:40:00,243.38,244.17,243.29,244.0,543654.0,243.38,244.17,243.29,244.0,543654.0
2022-06-24 12:45:00,244.0,244.07,243.54,243.91,284475.0,244.0,244.07,243.54,243.91,284475.0
2022-06-24 12:50:00,243.93,244.57,243.84,244.4,475245.0,243.93,244.57,243.84,244.4,475245.0
2022-06-24 12:55:00,244.37,244.77,244.29,244.56,401484.0,244.37,244.77,244.29,244.56,401484.0
2022-06-24 13:00:00,244.57,244.82,244.24,244.29,437994.0,244.57,244.82,244.24,244.29,437994.0
2022-06-24 13:05:00,244.26,244.66,244.12,244.47,348255.0,244.26,244.66,244.12,244.47,348255.0
2022-06-24 13:10:00,244.47,245.12,244.46,244.79,571044.0,244.47,245.12,244.46,244.79,571044.0
2022-06-24 13:15:00,244.81,245.16,244.57,244.7,417840.0,244.81,245.16,244.57,244.7,417840.0
2022-06-24 13:20:00,244.74,245.41,244.7,244.87,492894.0,244.74,245.41,244.7,244.87,492894.0
2022-06-24 13:25:00,244.86,245.11,244.71,244.92,277503.0,244.86,245.11,244.71,244.92,277503.0
2022-06-24 13:30:00,244.94,245.25,244.83,245.11,265350.0,244.94,245.25,244.83,245.11,265350.0
2022-06-24 13:35:00,245.13,245.17,244.02,244.21,695166.0,245.13,245.17,244.02,244.21,695166.0
2022-06-24 13:40:00,244.2,244.22,243.77,244.03,406272.0,244.2,244.22,243.77,244.03,406272.0
2022-06-24 13:45:00,244.02,244.28,243.82,244.13,222180.0,244.02,244.28,243.82,244.13,222180.0
2022-06-24 13:50:00,244.17,244.69,244.02,244.27,307365.0,244.17,244.69,244.02,244.27,307365.0
2022-06-24 13:55:00,244.21,244.38,243.79,243.89,276939.0,244.21,244.38,243.79,243.89,276939.0
2022-06-24 14:00:00,243.92,244.48,243.92,244.23,323418.0,243.92,244.48,243.92,244.23,323418.0
2022-06-24 14:05:00,244.24,244.34,243.58,243.73,211749.0,244.24,244.34,243.58,243.73,211749.0
2022-06-24 14:10:00,243.78,244.17,243.72,243.83,273462.0,243.78,244.17,243.72,243.83,273462.0
2022-06-24 14:15:00,243.8,244.35,243.8,244.29,273231.0,243.8,244.35,243.8,244.29,273231.0
2022-06-24 14:20:00,244.27,244.55,244.05,244.23,406698.0,244.27,244.55,244.05,244.23,406698.0
2022-06-24 14:25:00,244.29,245.25,244.2,245.0,565266.0,244.29,245.25,244.2,245.0,565266.0
2022-06-24 14:30:00,245.06,245.22,244.61,244.74,463218.0,245.06,245.22,244.61,244.74,463218.0
2022-06-24 14:35:00,244.73,244.85,244.46,244.46,286248.0,244.73,244.85,244.46,244.46,286248.0
2022-06-24 14:40:00,244.46,244.7,244.13,244.28,303117.0,244.46,244.7,244.13,244.28,303117.0
2022-06-24 14:45:00,244.33,244.7,244.18,244.65,347967.0,244.33,244.7,244.18,244.65,347967.0
2022-06-24 14:50:00,244.7,244.7,244.42,244.55,229887.0,244.7,244.7,244.42,244.55,229887.0
2022-06-24 14:55:00,244.55,244.6,244.22,244.47,218760.0,244.55,244.6,244.22,244.47,218760.0
2022-06-24 15:00:00,244.49,244.55,243.8,243.89,293691.0,244.49,244.55,243.8,243.89,293691.0
2022-06-24 15:05:00,243.89,244.12,243.38,243.94,556764.0,243.89,244.12,243.38,243.94,556764.0
2022-06-24 15:10:00,243.95,244.35,243.82,244.33,310926.0,243.95,244.35,243.82,244.33,310926.0
2022-06-24 15:15:00,244.35,244.49,244.13,244.41,300774.0,244.35,244.49,244.13,244.41,300774.0
2022-06-24 15:20:00,244.37,244.56,244.33,244.42,262734.0,244.37,244.56,244.33,244.42,262734.0
2022-06-24 15:25:00,244.42,244.59,243.85,244.59,429861.0,244.42,244.59,243.85,244.59,429861.0
2022-06-24 15:30:00,244.6,244.6,243.78,243.82,408402.0,244.6,244.6,243.78,243.82,408402.0
2022-06-24 15:35:00,243.78,244.06,243.75,243.98,417054.0,243.78,244.06,243.75,243.98,417054.0
2022-06-24 15:40:00,244.0,244.35,243.88,244.28,507924.0,244.0,244.35,243.88,244.28,507924.0
2022-06-24 15:45:00,244.23,244.77,244.14,244.63,857250.0,244.23,244.77,244.14,244.63,857250.0
2022-06-24 15:50:00,244.6,245.67,244.59,245.39,1598703.0,244.6,245.67,244.59,245.39,1598703.0
2022-06-24 15:55:00,245.43,245.95,245.0,245.63,2174574.0,245.43,245.95,245.0,245.63,2174574.0
2022-06-27 09:30:00,249.37,252.07,247.38,247.42,3060882.0,249.37,252.07,247.38,247.42,3060882.0
2022-06-27 09:35:00,247.37,248.59,245.87,248.16,2028891.0,247.37,248.59,245.87,248.16,2028891.0
2022-06-27 09:40:00,248.12,248.29,244.03,244.85,1586106.0,248.12,248.29,244.03,244.85,1586106.0
2022-06-27 09:45:00,244.87,245.1,244.17,244.73,1176114.0,244.87,245.1,244.17,244.73,1176114.0
2022-06-27 09:50:00,244.72,247.93,243.51,247.52,2070693.0,244.72,247.93,243.51,247.52,2070693.0
2022-06-27 09:55:00,247.51,248.17,246.39,246.99,1511271.0,247.51,248.17,246.39,246.99,1511271.0
2022-06-27 10:00:00,247.0,250.39,246.85,250.1,1846647.0,247.0,250.39,246.85,250.1,1846647.0
2022-06-27 10:05:00,250.09,250.33,247.77,248.31,1149933.0,250.09,250.33,247.77,248.31,1149933.0
2022-06-27 10:10:00,248.39,248.81,245.11,245.52,1476801.0,248.39,248.81,245.11,245.52,1476801.0
2022-06-27 10:15:00,245.4,246.4,244.89,245.6,1233957.0,245.4,246.4,244.89,245.6,1233957.0
2022-06-27 10:20:00,245.51,246.83,245.26,246.03,840795.0,245.51,246.83,245.26,246.03,840795.0
2022-06-27 10:25:00,246.11,246.73,245.27,245.97,761898.0,246.11,246.73,245.27,245.97,761898.0
2022-06-27 10:30:00,245.82,248.0,245.58,247.59,1083147.0,245.82,248.0,245.58,247.59,1083147.0
2022-06-27 10:35:00,247.57,247.83,246.37,247.25,784221.0,247.57,247.83,246.37,247.25,784221.0
2022-06-27 10:40:00,247.24,248.25,246.57,248.0,864909.0,247.24,248.25,246.57,248.0,864909.0
2022-06-27 10:45:00,248.0,248.89,247.29,248.64,903474.0,248.0,248.89,247.29,248.64,903474.0
2022-06-27 10:50:00,248.78,249.2,248.07,248.52,765423.0,248.78,249.2,248.07,248.52,765423.0
2022-06-27 10:55:00,248.61,249.77,248.48,248.79,863175.0,248.61,249.77,248.48,248.79,863175.0
2022-06-27 11:00:00,248.82,249.1,247.72,248.26,614259.0,248.82,249.1,247.72,248.26,614259.0
2022-06-27 11:05:00,248.31,248.31,247.2,247.21,390804.0,248.31,248.31,247.2,247.21,390804.0
2022-06-27 11:10:00,247.17,247.66,246.83,247.32,397098.0,247.17,247.66,246.83,247.32,397098.0
2022-06-27 11:15:00,247.32,248.4,247.0,247.34,649389.0,247.32,248.4,247.0,247.34,649389.0
2022-06-27 11:20:00,247.33,248.11,246.99,247.76,500601.0,247.33,248.11,246.99,247.76,500601.0
2022-06-27 11:25:00,247.75,248.33,247.6,247.67,556602.0,247.75,248.33,247.6,247.67,556602.0
2022-06-27 11:30:00,247.64,247.67,246.52,246.66,634599.0,247.64,247.67,246.52,246.66,634599.0
2022-06-27 11:35:00,246.57,247.23,246.43,247.03,401067.0,246.57,247.23,246.43,247.03,401067.0
2022-06-27 11:40:00,247.07,248.03,246.9,247.98,472203.0,247.07,248.03,246.9,247.98,472203.0
2022-06-27 11:45:00,247.98,248.13,247.18,247.5,339870.0,247.98,248.13,247.18,247.5,339870.0
2022-06-27 11:50:00,247.41,247.49,246.77,246.79,260820.0,247.41,247.49,246.77,246.79,260820.0
2022-06-27 11:55:00,246.75,247.11,246.01,246.42,546948.0,246.75,247.11,246.01,246.42,546948.0
2022-06-27 12:00:00,246.37,246.62,245.1,245.54,681717.0,246.37,246.62,245.1,245.54,681717.0
2022-06-27 12:05:00,245.63,245.68,245.16,245.56,303294.0,245.63,245.68,245.16,245.56,303294.0
2022-06-27 12:10:00,245.61,246.11,245.25,245.78,428979.0,245.61,246.11,245.25,245.78,428979.0
2022-06-27 12:15:00,245.79,246.02,245.06,245.51,462225.0,245.79,246.02,245.06,245.51,462225.0
2022-06-27 12:20:00,245.55,245.57,244.28,244.35,561156.0,245.55,245.57,244.28,244.35,561156.0
2022-06-27 12:25:00,244.33,244.62,243.76,244.46,631512.0,244.33,244.62,243.76,244.46,631512.0
2022-06-27 12:30:00,244.46,244.51,243.56,243.96,628479.0,244.46,244.51,243.56,243.96,628479.0
2022-06-27 12:35:00,243.91,244.45,243.9,244.2,325371.0,243.91,244.45,243.9,244.2,325371.0
2022-06-27 12:40:00,244.17,245.39,243.97,245.24,561534.0,244.17,245.39,243.97,245.24,561534.0
2022-06-27 12:45:00,245.28,245.43,244.71,245.18,496008.0,245.28,245.43,244.71,245.18,496008.0
2022-06-27 12:50:00,245.15,245.58,244.97,245.35,472239.0,245.15,245.58,244.97,245.35,472239.0
2022-06-27 12:55:00,245.32,245.49,244.51,245.22,404349.0,245.32,245.49,244.51,245.22,404349.0
2022-06-27 13:00:00,245.19,245.27,244.25,244.54,358281.0,245.19,245.27,244.25,244.54,358281.0
2022-06-27 13:05:00,244.5,244.79,244.02,244.61,331992.0,244.5,244.79,244.02,244.61,331992.0
2022-06-27 13:10:00,244.63,245.33,244.63,244.92,363564.0,244.63,245.33,244.63,244.92,363564.0
2022-06-27 13:15:00,244.88,245.27,244.73,245.18,350184.0,244.88,245.27,244.73,245.18,350184.0
2022-06-27 13:20:00,245.27,245.31,244.79,244.88,170547.0,245.27,245.31,244.79,244.88,170547.0
2022-06-27 13:25:00,244.92,244.97,244.37,244.49,250095.0,244.92,244.97,244.37,244.49,250095.0
2022-06-27 13:30:00,244.47,244.55,243.77,243.94,419904.0,244.47,244.55,243.77,243.94,419904.0
2022-06-27 13:35:00,243.94,244.41,243.57,244.13,517137.0,243.94,244.41,243.57,244.13,517137.0
2022-06-27 13:40:00,244.09,244.22,242.79,243.18,613389.0,244.09,244.22,242.79,243.18,613389.0
2022-06-27 13:45:00,243.17,243.28,242.56,243.13,518076.0,243.17,243.28,242.56,243.13,518076.0
2022-06-27 13:50:00,243.23,243.66,243.0,243.44,470472.0,243.23,243.66,243.0,243.44,470472.0
2022-06-27 13:55:00,243.4,243.42,242.87,243.0,215679.0,243.4,243.42,242.87,243.0,215679.0
2022-06-27 14:00:00,242.94,243.6,242.76,243.49,423267.0,242.94,243.6,242.76,243.49,423267.0
2022-06-27 14:05:00,243.47,244.04,243.08,243.8,429378.0,243.47,244.04,243.08,243.8,429378.0
2022-06-27 14:10:00,243.75,244.14,243.51,243.93,309639.0,243.75,244.14,243.51,243.93,309639.0
2022-06-27 14:15:00,243.95,244.47,243.67,244.45,314739.0,243.95,244.47,243.67,244.45,314739.0
2022-06-27 14:20:00,244.43,244.5,243.92,244.04,255213.0,244.43,244.5,243.92,244.04,255213.0
2022-06-27 14:25:00,244.03,244.06,243.5,243.73,230259.0,244.03,244.06,243.5,243.73,230259.0
2022-06-27 14:30:00,243.65,244.06,243.5,244.06,237627.0,243.65,244.06,243.5,244.06,237627.0
2022-06-27 14:35:00,244.04,244.99,243.84,244.73,443937.0,244.04,244.99,243.84,244.73,443937.0
2022-06-27 14:40:00,244.79,244.97,244.46,244.77,386067.0,244.79,244.97,244.46,244.77,386067.0
2022-06-27 14:45:00,244.74,245.56,244.64,245.33,611118.0,244.74,245.56,244.64,245.33,611118.0
2022-06-27 14:50:00,245.37,245.39,244.54,244.68,303897.0,245.37,245.39,244.54,244.68,303897.0
2022-06-27 14:55:00,244.63,244.96,244.36,244.43,308703.0,244.63,244.96,244.36,244.43,308703.0
2022-06-27 15:00:00,244.37,244.69,243.43,243.5,407718.0,244.37,244.69,243.43,243.5,407718.0
2022-06-27 15:05:00,243.42,244.19,243.0,244.11,521490.0,243.42,244.19,243.0,244.11,521490.0
2022-06-27 15:10:00,244.11,244.7,243.88,244.63,423735.0,244.11,244.7,243.88,244.63,423735.0
2022-06-27 15:15:00,244.59,244.82,244.19,244.61,403149.0,244.59,244.82,244.19,244.61,403149.0
2022-06-27 15:20:00,244.58,244.67,244.11,244.15,264258.0,244.58,244.67,244.11,244.15,264258.0
2022-06-27 15:25:00,244.17,244.7,243.96,244.46,366483.0,244.17,244.7,243.96,244.46,366483.0
2022-06-27 15:30:00,244.46,244.46,244.0,244.0,249546.0,244.46,244.46,244.0,244.0,249546.0
2022-06-27 15:35:00,243.98,243.98,243.37,243.79,384729.0,243.98,243.98,243.37,243.79,384729.0
2022-06-27 15:40:00,243.81,244.92,243.62,244.89,663426.0,243.81,244.92,243.62,244.89,663426.0
2022-06-27 15:45:00,244.89,245.18,244.52,244.72,592944.0,244.89,245.18,244.52,244.72,592944.0
2022-06-27 15:50:00,244.68,244.79,244.04,244.36,380472.0,244.68,244.79,244.04,244.36,380472.0
2022-06-27 15:55:00,244.38,244.99,244.26,244.88,759669.0,244.38,244.99,244.26,244.88,759669.0
2022-06-28 09:30:00,244.51,248.23,244.0,247.22,2536098.0,244.51,248.23,244.0,247.22,2536098.0
2022-06-28 09:35:00,247.19,248.52,246.22,247.74,1763823.0,247.19,248.52,246.22,247.74,1763823.0
2022-06-28 09:40:00,247.8,248.31,247.01,248.01,1215903.0,247.8,248.31,247.01,248.01,1215903.0
2022-06-28 09:45:00,248.04,249.89,246.72,249.89,1685922.0,248.04,249.89,246.72,249.89,1685922.0
2022-06-28 09:50:00,249.89,249.97,248.58,249.52,1219443.0,249.89,249.97,248.58,249.52,1219443.0
2022-06-28 09:55:00,249.43,249.66,247.17,248.28,1379481.0,249.43,249.66,247.17,248.28,1379481.0
2022-06-28 10:00:00,248.17,249.29,246.67,247.07,1238034.0,248.17,249.29,246.67,247.07,1238034.0
2022-06-28 10:05:00,247.0,247.28,245.04,245.96,1484700.0,247.0,247.28,245.04,245.96,1484700.0
2022-06-28 10:10:00,245.94,247.0,245.83,246.32,959826.0,245.94,247.0,245.83,246.32,959826.0
2022-06-28 10:15:00,246.18,246.66,245.26,245.35,817404.0,246.18,246.66,245.26,245.35,817404.0
2022-06-28 10:20:00,245.34,245.6,244.4,245.32,1011321.0,245.34,245.6,244.4,245.32,1011321.0
2022-06-28 10:25:00,245.33,245.83,244.88,244.88,598677.0,245.33,245.83,244.88,244.88,598677.0
2022-06-28 10:30:00,244.85,244.93,243.12,243.14,1190820.0,244.85,244.93,243.12,243.14,1190820.0
2022-06-28 10:35:00,243.14,244.36,243.14,244.0,957348.0,243.14,244.36,243.14,244.0,957348.0
2022-06-28 10:40:00,244.0,244.02,242.11,242.89,1011201.0,244.0,244.02,242.11,242.89,1011201.0
2022-06-28 10:45:00,242.84,242.91,241.48,241.86,1043652.0,242.84,242.91,241.48,241.86,1043652.0
2022-06-28 10:50:00,241.86,242.49,241.54,242.16,734220.0,241.86,242.49,241.54,242.16,734220.0
2022-06-28 10:55:00,242.17,242.98,241.84,242.94,864687.0,242.17,242.98,241.84,242.94,864687.0
2022-06-28 11:00:00,242.86,243.66,241.85,243.21,802086.0,242.86,243.66,241.85,243.21,802086.0
2022-06-28 11:05:00,243.19,243.38,241.9,242.27,595056.0,243.19,243.38,241.9,242.27,595056.0
2022-06-28 11:10:00,242.26,242.33,241.5,241.74,685290.0,242.26,242.33,241.5,241.74,685290.0
2022-06-28 11:15:00,241.72,241.74,239.75,239.78,1124538.0,241.72,241.74,239.75,239.78,1124538.0
2022-06-28 11:20:00,239.86,240.05,238.82,238.9,912375.0,239.86,240.05,238.82,238.9,912375.0
2022-06-28 11:25:00,238.92,239.58,238.61,238.97,772428.0,238.92,239.58,238.61,238.97,772428.0
2022-06-28 11:30:00,238.93,239.66,238.71,239.09,779769.0,238.93,239.66,238.71,239.09,779769.0
2022-06-28 11:35:00,239.0,239.13,237.71,237.92,824724.0,239.0,239.13,237.71,237.92,824724.0
2022-06-28 11:40:00,237.88,238.0,237.01,237.43,987249.0,237.88,238.0,237.01,237.43,987249.0
2022-06-28 11:45:00,237.42,238.17,237.27,237.92,728718.0,237.42,238.17,237.27,237.92,728718.0
2022-06-28 11:50:00,237.96,237.97,236.33,236.61,857286.0,237.96,237.97,236.33,236.61,857286.0
2022-06-28 11:55:00,236.47,236.97,236.19,236.43,588219.0,236.47,236.97,236.19,236.43,588219.0
2022-06-28 12:00:00,236.38,236.93,235.81,236.06,687831.0,236.38,236.93,235.81,236.06,687831.0
2022-06-28 12:05:00,235.98,237.17,235.95,236.94,659436.0,235.98,237.17,235.95,236.94,659436.0
2022-06-28 12:10:00,236.89,237.29,236.3,236.41,574248.0,236.89,237.29,236.3,236.41,574248.0
2022-06-28 12:15:00,236.36,236.56,235.03,236.14,875685.0,236.36,236.56,235.03,236.14,875685.0
2022-06-28 12:20:00,236.25,236.53,235.7,236.16,539757.0,236.25,236.53,235.7,236.16,539757.0
2022-06-28 12:25:00,236.14,236.53,235.82,236.43,447123.0,236.14,236.53,235.82,236.43,447123.0
2022-06-28 12:30:00,236.36,236.37,235.23,235.25,477723.0,236.36,236.37,235.23,235.25,477723.0
2022-06-28 12:35:00,235.22,236.5,235.2,236.2,399537.0,235.22,236.5,235.2,236.2,399537.0
2022-06-28 12:40:00,236.22,237.1,236.22,237.07,668130.0,236.22,237.1,236.22,237.07,668130.0
2022-06-28 12:45:00,237.12,237.16,236.17,236.39,454035.0,237.12,237.16,236.17,236.39,454035.0
2022-06-28 12:50:00,236.44,236.62,236.14,236.15,239550.0,236.44,236.62,236.14,236.15,239550.0
2022-06-28 12:55:00,236.19,236.91,236.16,236.47,314559.0,236.19,236.91,236.16,236.47,314559.0
2022-06-28 13:00:00,236.48,236.52,235.38,235.67,559638.0,236.48,236.52,235.38,235.67,559638.0
2022-06-28 13:05:00,235.75,235.83,234.51,234.51,555225.0,235.75,235.83,234.51,234.51,555225.0
2022-06-28 13:10:00,234.55,234.95,234.21,234.46,566574.0,234.55,234.95,234.21,234.46,566574.0
2022-06-28 13:15:00,234.47,234.8,234.17,234.22,429120.0,234.47,234.8,234.17,234.22,429120.0
2022-06-28 13:20:00,234.2,234.74,233.56,234.47,957009.0,234.2,234.74,233.56,234.47,957009.0
2022-06-28 13:25:00,234.46,234.94,234.06,234.69,449385.0,234.46,234.94,234.06,234.69,449385.0
2022-06-28 13:30:00,234.68,234.86,234.36,234.54,302364.0,234.68,234.86,234.36,234.54,302364.0
2022-06-28 13:35:00,234.49,234.6,233.91,234.06,321069.0,234.49,234.6,233.91,234.06,321069.0
2022-06-28 13:40:00,234.05,234.78,234.01,234.24,373287.0,234.05,234.78,234.01,234.24,373287.0
2022-06-28 13:45:00,234.25,234.93,234.24,234.87,396048.0,234.25,234.93,234.24,234.87,396048.0
2022-06-28 13:50:00,234.89,235.09,234.4,234.55,288837.0,234.89,235.09,234.4,234.55,288837.0
2022-06-28 13:55:00,234.54,234.76,234.08,234.2,247137.0,234.54,234.76,234.08,234.2,247137.0
2022-06-28 14:00:00,234.19,235.07,234.06,234.07,392283.0,234.19,235.07,234.06,234.07,392283.0
2022-06-28 14:05:00,234.1,234.32,233.6,233.9,335682.0,234.1,234.32,233.6,233.9,335682.0
2022-06-28 14:10:00,233.88,234.0,233.34,233.43,577605.0,233.88,234.0,233.34,233.43,577605.0
2022-06-28 14:15:00,233.45,233.97,232.94,233.41,590685.0,233.45,233.97,232.94,233.41,590685.0
2022-06-28 14:20:00,233.39,234.33,233.33,234.08,470094.0,233.39,234.33,233.33,234.08,470094.0
2022-06-28 14:25:00,234.1,234.38,233.87,234.17,394059.0,234.1,234.38,233.87,234.17,394059.0
2022-06-28 14:30:00,234.17,234.22,233.44,233.55,254850.0,234.17,234.22,233.44,233.55,254850.0
2022-06-28 14:35:00,233.57,233.93,233.45,233.64,255075.0,233.57,233.93,233.45,233.64,255075.0
2022-06-28 14:40:00,233.55,233.77,232.77,233.47,591171.0,233.55,233.77,232.77,233.47,591171.0
2022-06-28 14:45:00,233.48,234.77,233.28,234.69,632691.0,233.48,234.77,233.28,234.69,632691.0
2022-06-28 14:50:00,234.76,234.81,234.11,234.27,380508.0,234.76,234.81,234.11,234.27,380508.0
2022-06-28 14:55:00,234.27,234.5,233.64,233.67,377658.0,234.27,234.5,233.64,233.67,377658.0
2022-06-28 15:00:00,233.67,234.47,233.27,233.41,673428.0,233.67,234.47,233.27,233.41,673428.0
2022-06-28 15:05:00,233.36,233.64,232.68,233.06,482226.0,233.36,233.64,232.68,233.06,482226.0
2022-06-28 15:10:00,233.03,233.27,232.34,232.78,641364.0,233.03,233.27,232.34,232.78,641364.0
2022-06-28 15:15:00,232.78,233.49,232.47,233.22,552663.0,232.78,233.49,232.47,233.22,552663.0
2022-06-28 15:20:00,233.24,233.99,232.81,233.88,563847.0,233.24,233.99,232.81,233.88,563847.0
2022-06-28 15:25:00,233.83,234.17,233.44,233.96,585144.0,233.83,234.17,233.44,233.96,585144.0
2022-06-28 15:30:00,233.98,234.45,233.62,233.67,479016.0,233.98,234.45,233.62,233.67,479016.0
2022-06-28 15:35:00,233.75,233.9,232.98,233.59,475803.0,233.75,233.9,232.98,233.59,475803.0
2022-06-28 15:40:00,233.54,233.67,232.97,233.16,451644.0,233.54,233.67,232.97,233.16,451644.0
2022-06-28 15:45:00,233.12,233.45,232.74,233.33,513954.0,233.12,233.45,232.74,233.33,513954.0
2022-06-28 15:50:00,233.21,233.71,232.77,233.71,574563.0,233.21,233.71,232.77,233.71,574563.0
2022-06-28 15:55:00,233.65,233.78,232.53,232.63,1024368.0,233.65,233.78,232.53,232.63,1024368.0
2022-06-29 09:30:00,230.54,231.17,226.83,226.83,2703537.0,230.54,231.17,226.83,226.83,2703537.0
2022-06-29 09:35:00,226.77,227.67,225.17,225.22,2199183.0,226.77,227.67,225.17,225.22,2199183.0
2022-06-29 09:40:00,225.26,226.26,223.76,224.5,1952397.0,225.26,226.26,223.76,224.5,1952397.0
2022-06-29 09:45:00,224.44,225.96,223.76,225.45,1406232.0,224.44,225.96,223.76,225.45,1406232.0
2022-06-29 09:50:00,225.41,228.67,225.33,227.82,1933743.0,225.41,228.67,225.33,227.82,1933743.0
2022-06-29 09:55:00,227.79,228.27,226.53,227.4,1189644.0,227.79,228.27,226.53,227.4,1189644.0
2022-06-29 10:00:00,227.22,229.26,226.56,228.87,1366827.0,227.22,229.26,226.56,228.87,1366827.0
2022-06-29 10:05:00,228.81,229.59,227.83,228.16,1095840.0,228.81,229.59,227.83,228.16,1095840.0
2022-06-29 10:10:00,228.22,229.16,226.82,226.88,884925.0,228.22,229.16,226.82,226.88,884925.0
2022-06-29 10:15:00,226.86,227.52,225.05,225.11,1014810.0,226.86,227.52,225.05,225.11,1014810.0
2022-06-29 10:20:00,225.17,225.96,224.54,225.82,890445.0,225.17,225.96,224.54,225.82,890445.0
2022-06-29 10:25:00,225.84,227.24,225.42,225.73,917595.0,225.84,227.24,225.42,225.73,917595.0
2022-06-29 10:30:00,225.77,226.65,225.03,225.99,782871.0,225.77,226.65,225.03,225.99,782871.0
2022-06-29 10:35:00,225.98,225.98,224.33,225.35,680919.0,225.98,225.98,224.33,225.35,680919.0
2022-06-29 10:40:00,225.33,226.54,224.96,226.21,741135.0,225.33,226.54,224.96,226.21,741135.0
2022-06-29 10:45:00,226.28,227.0,225.89,226.17,766464.0,226.28,227.0,225.89,226.17,766464.0
2022-06-29 10:50:00,226.23,227.67,225.94,226.45,1069572.0,226.23,227.67,225.94,226.45,1069572.0
2022-06-29 10:55:00,226.45,226.51,225.2,225.32,606567.0,226.45,226.51,225.2,225.32,606567.0
2022-06-29 11:00:00,225.29,225.6,224.73,224.82,507321.0,225.29,225.6,224.73,224.82,507321.0
2022-06-29 11:05:00,224.86,225.21,224.02,224.58,760890.0,224.86,225.21,224.02,224.58,760890.0
2022-06-29 11:10:00,224.59,224.97,223.5,223.71,713712.0,224.59,224.97,223.5,223.71,713712.0
2022-06-29 11:15:00,223.74,224.46,223.35,223.8,557232.0,223.74,224.46,223.35,223.8,557232.0
2022-06-29 11:20:00,223.93,224.0,222.27,223.03,947733.0,223.93,224.0,222.27,223.03,947733.0
2022-06-29 11:25:00,223.05,224.21,222.85,223.81,608757.0,223.05,224.21,222.85,223.81,608757.0
2022-06-29 11:30:00,223.9,224.7,223.41,224.23,545229.0,223.9,224.7,223.41,224.23,545229.0
2022-06-29 11:35:00,224.27,225.22,224.0,224.9,634269.0,224.27,225.22,224.0,224.9,634269.0
2022-06-29 11:40:00,224.79,225.13,224.46,224.6,497592.0,224.79,225.13,224.46,224.6,497592.0
2022-06-29 11:45:00,224.62,225.82,224.39,224.52,642693.0,224.62,225.82,224.39,224.52,642693.0
2022-06-29 11:50:00,224.55,225.67,224.36,225.3,523377.0,224.55,225.67,224.36,225.3,523377.0
2022-06-29 11:55:00,225.29,225.62,224.73,225.09,342978.0,225.29,225.62,224.73,225.09,342978.0
2022-06-29 12:00:00,225.08,225.29,224.34,224.66,381165.0,225.08,225.29,224.34,224.66,381165.0
2022-06-29 12:05:00,224.75,224.81,223.6,223.73,508923.0,224.75,224.81,223.6,223.73,508923.0
2022-06-29 12:10:00,223.67,223.9,223.13,223.44,487578.0,223.67,223.9,223.13,223.44,487578.0
2022-06-29 12:15:00,223.5,224.0,223.44,223.78,334509.0,223.5,224.0,223.44,223.78,334509.0
2022-06-29 12:20:00,223.79,224.18,222.81,222.9,425544.0,223.79,224.18,222.81,222.9,425544.0
2022-06-29 12:25:00,222.84,223.0,222.35,222.68,497313.0,222.84,223.0,222.35,222.68,497313.0
2022-06-29 12:30:00,222.67,223.07,222.51,222.91,341310.0,222.67,223.07,222.51,222.91,341310.0
2022-06-29 12:35:00,222.85,223.83,222.69,223.39,505164.0,222.85,223.83,222.69,223.39,505164.0
2022-06-29 12:40:00,223.33,223.75,222.96,223.27,304152.0,223.33,223.75,222.96,223.27,304152.0
2022-06-29 12:45:00,223.24,223.54,222.85,223.38,455088.0,223.24,223.54,222.85,223.38,455088.0
2022-06-29 12:50:00,223.31,224.15,223.27,223.78,339069.0,223.31,224.15,223.27,223.78,339069.0
2022-06-29 12:55:00,223.75,224.41,223.51,224.17,356349.0,223.75,224.41,223.51,224.17,356349.0
2022-06-29 13:00:00,224.17,224.75,224.05,224.33,444387.0,224.17,224.75,224.05,224.33,444387.0
2022-06-29 13:05:00,224.33,224.8,224.04,224.72,408147.0,224.33,224.8,224.04,224.72,408147.0
2022-06-29 13:10:00,224.72,225.08,224.1,224.17,503235.0,224.72,225.08,224.1,224.17,503235.0
2022-06-29 13:15:00,224.1,224.35,223.85,224.26,294648.0,224.1,224.35,223.85,224.26,294648.0
2022-06-29 13:20:00,224.19,224.26,223.84,223.93,311103.0,224.19,224.26,223.84,223.93,311103.0
2022-06-29 13:25:00,223.95,224.92,223.85,224.65,332964.0,223.95,224.92,223.85,224.65,332964.0
2022-06-29 13:30:00,224.74,224.83,224.49,224.73,254838.0,224.74,224.83,224.49,224.73,254838.0
2022-06-29 13:35:00,224.69,225.73,224.61,225.54,506880.0,224.69,225.73,224.61,225.54,506880.0
2022-06-29 13:40:00,225.54,226.26,225.43,225.86,600354.0,225.54,226.26,225.43,225.86,600354.0
2022-06-29 13:45:00,225.86,226.11,225.48,225.51,391461.0,225.86,226.11,225.48,225.51,391461.0
2022-06-29 13:50:00,225.54,226.08,225.41,225.78,358431.0,225.54,226.08,225.41,225.78,358431.0
2022-06-29 13:55:00,225.85,226.59,225.85,226.26,494571.0,225.85,226.59,225.85,226.26,494571.0
2022-06-29 14:00:00,226.21,227.42,225.94,227.24,768615.0,226.21,227.42,225.94,227.24,768615.0
2022-06-29 14:05:00,227.27,227.55,226.93,227.49,477762.0,227.27,227.55,226.93,227.49,477762.0
2022-06-29 14:10:00,227.54,227.54,226.83,226.91,395487.0,227.54,227.54,226.83,226.91,395487.0
2022-06-29 14:15:00,226.94,227.27,226.73,226.91,265899.0,226.94,227.27,226.73,226.91,265899.0
2022-06-29 14:20:00,226.86,226.96,226.37,226.64,481875.0,226.86,226.96,226.37,226.64,481875.0
2022-06-29 14:25:00,226.65,227.11,226.43,226.89,511746.0,226.65,227.11,226.43,226.89,511746.0
2022-06-29 14:30:00,226.83,226.96,226.3,226.71,589260.0,226.83,226.96,226.3,226.71,589260.0
2022-06-29 14:35:00,226.73,226.87,226.45,226.7,205422.0,226.73,226.87,226.45,226.7,205422.0
2022-06-29 14:40:00,226.69,226.93,225.92,225.95,343875.0,226.69,226.93,225.92,225.95,343875.0
2022-06-29 14:45:00,225.89,226.3,225.87,226.1,327645.0,225.89,226.3,225.87,226.1,327645.0
2022-06-29 14:50:00,226.06,226.62,226.06,226.45,261870.0,226.06,226.62,226.06,226.45,261870.0
2022-06-29 14:55:00,226.45,226.78,226.29,226.49,264402.0,226.45,226.78,226.29,226.49,264402.0
2022-06-29 15:00:00,226.44,226.76,226.03,226.58,341955.0,226.44,226.76,226.03,226.58,341955.0
2022-06-29 15:05:00,226.61,228.67,226.51,228.25,1028316.0,226.61,228.67,226.51,228.25,1028316.0
2022-06-29 15:10:00,228.12,228.45,227.72,227.79,486009.0,228.12,228.45,227.72,227.79,486009.0
2022-06-29 15:15:00,227.8,228.56,227.64,227.83,554100.0,227.8,228.56,227.64,227.83,554100.0
2022-06-29 15:20:00,227.9,228.46,227.73,228.35,342180.0,227.9,228.46,227.73,228.35,342180.0
2022-06-29 15:25:00,228.28,229.06,228.14,229.0,608550.0,228.28,229.06,228.14,229.0,608550.0
2022-06-29 15:30:00,228.97,229.01,227.45,227.65,441267.0,228.97,229.01,227.45,227.65,441267.0
2022-06-29 15:35:00,227.62,227.75,227.13,227.59,395814.0,227.62,227.75,227.13,227.59,395814.0
2022-06-29 15:40:00,227.58,227.77,227.08,227.64,317034.0,227.58,227.77,227.08,227.64,317034.0
2022-06-29 15:45:00,227.67,227.83,227.1,227.45,357681.0,227.67,227.83,227.1,227.45,357681.0
2022-06-29 15:50:00,227.5,227.93,227.1,227.81,583344.0,227.5,227.93,227.1,227.81,583344.0
2022-06-29 15:55:00,227.79,228.95,227.78,228.47,1093116.0,227.79,228.95,227.78,228.47,1093116.0
2022-06-30 09:30:00,224.66,227.8,224.0,226.79,2798151.0,224.66,227.8,224.0,226.79,2798151.0
2022-06-30 09:35:00,226.84,229.13,223.08,223.58,1927755.0,226.84,229.13,223.08,223.58,1927755.0
2022-06-30 09:40:00,223.52,225.78,223.38,224.5,1391703.0,223.52,225.78,223.38,224.5,1391703.0
2022-06-30 09:45:00,224.21,226.87,223.36,225.87,1733937.0,224.21,226.87,223.36,225.87,1733937.0
2022-06-30 09:50:00,225.88,226.49,223.87,224.57,1257372.0,225.88,226.49,223.87,224.57,1257372.0
2022-06-30 09:55:00,224.5,225.33,223.76,224.48,718062.0,224.5,225.33,223.76,224.48,718062.0
2022-06-30 10:00:00,224.43,224.66,222.42,222.5,1307016.0,224.43,224.66,222.42,222.5,1307016.0
2022-06-30 10:05:00,222.58,223.03,221.87,222.16,1039146.0,222.58,223.03,221.87,222.16,1039146.0
2022-06-30 10:10:00,222.12,223.16,221.33,223.12,1087875.0,222.12,223.16,221.33,223.12,1087875.0
2022-06-30 10:15:00,223.09,223.55,221.89,222.49,907854.0,223.09,223.55,221.89,222.49,907854.0
2022-06-30 10:20:00,222.53,222.54,220.67,221.26,919476.0,222.53,222.54,220.67,221.26,919476.0
2022-06-30 10:25:00,221.19,221.73,219.7,219.88,1252623.0,221.19,221.73,219.7,219.88,1252623.0
2022-06-30 10:30:00,219.81,221.42,219.5,221.22,1275810.0,219.81,221.42,219.5,221.22,1275810.0
2022-06-30 10:35:00,221.18,221.37,219.9,219.93,710541.0,221.18,221.37,219.9,219.93,710541.0
2022-06-30 10:40:00,220.05,220.3,218.93,219.04,740949.0,220.05,220.3,218.93,219.04,740949.0
2022-06-30 10:45:00,219.06,220.09,218.86,220.0,710247.0,219.06,220.09,218.86,220.0,710247.0
2022-06-30 10:50:00,220.02,221.35,219.57,220.98,782439.0,220.02,221.35,219.57,220.98,782439.0
2022-06-30 10:55:00,220.92,222.07,220.71,221.92,864783.0,220.92,222.07,220.71,221.92,864783.0
2022-06-30 11:00:00,221.92,221.96,221.17,221.51,615978.0,221.92,221.96,221.17,221.51,615978.0
2022-06-30 11:05:00,221.56,223.06,221.44,222.93,709467.0,221.56,223.06,221.44,222.93,709467.0
2022-06-30 11:10:00,222.89,224.61,222.86,223.7,1178316.0,222.89,224.61,222.86,223.7,1178316.0
2022-06-30 11:15:00,223.73,225.11,223.63,224.41,1017285.0,223.73,225.11,223.63,224.41,1017285.0
2022-06-30 11:20:00,224.4,226.67,224.4,226.25,1402092.0,224.4,226.67,224.4,226.25,1402092.0
2022-06-30 11:25:00,226.28,228.08,226.0,227.07,1119477.0,226.28,228.08,226.0,227.07,1119477.0
2022-06-30 11:30:00,227.1,227.33,225.83,226.02,989511.0,227.1,227.33,225.83,226.02,989511.0
2022-06-30 11:35:00,226.06,226.22,225.4,226.08,636858.0,226.06,226.22,225.4,226.08,636858.0
2022-06-30 11:40:00,226.11,226.54,225.37,226.3,760056.0,226.11,226.54,225.37,226.3,760056.0
2022-06-30 11:45:00,226.27,228.5,226.11,227.8,987219.0,226.27,228.5,226.11,227.8,987219.0
2022-06-30 11:50:00,227.78,227.99,227.04,227.99,654117.0,227.78,227.99,227.04,227.99,654117.0
2022-06-30 11:55:00,227.9,228.98,226.98,228.65,876393.0,227.9,228.98,226.98,228.65,876393.0
2022-06-30 12:00:00,228.62,228.66,227.02,227.41,550548.0,228.62,228.66,227.02,227.41,550548.0
2022-06-30 12:05:00,227.47,227.55,225.57,225.9,794127.0,227.47,227.55,225.57,225.9,794127.0
2022-06-30 12:10:00,225.79,226.47,225.52,226.18,582930.0,225.79,226.47,225.52,226.18,582930.0
2022-06-30 12:15:00,226.41,227.23,225.55,226.91,698184.0,226.41,227.23,225.55,226.91,698184.0
2022-06-30 12:20:00,226.91,228.12,226.6,227.89,869532.0,226.91,228.12,226.6,227.89,869532.0
2022-06-30 12:25:00,227.93,228.5,227.7,227.91,705801.0,227.93,228.5,227.7,227.91,705801.0
2022-06-30 12:30:00,227.85,229.46,227.85,228.28,1004880.0,227.85,229.46,227.85,228.28,1004880.0
2022-06-30 12:35:00,228.28,228.34,227.18,227.55,577569.0,228.28,228.34,227.18,227.55,577569.0
2022-06-30 12:40:00,227.54,228.26,227.2,228.05,406086.0,227.54,228.26,227.2,228.05,406086.0
2022-06-30 12:45:00,228.15,228.78,227.51,227.57,552876.0,228.15,228.78,227.51,227.57,552876.0
2022-06-30 12:50:00,227.63,228.12,227.19,228.07,343488.0,227.63,228.12,227.19,228.07,343488.0
2022-06-30 12:55:00,228.06,228.32,227.19,227.68,436146.0,228.06,228.32,227.19,227.68,436146.0
2022-06-30 13:00:00,227.64,228.67,227.6,228.16,544431.0,227.64,228.67,227.6,228.16,544431.0
2022-06-30 13:05:00,228.09,228.22,226.81,226.9,489606.0,228.09,228.22,226.81,226.9,489606.0
2022-06-30 13:10:00,226.95,226.96,225.94,226.13,593694.0,226.95,226.96,225.94,226.13,593694.0
2022-06-30 13:15:00,226.13,226.72,226.0,226.61,309198.0,226.13,226.72,226.0,226.61,309198.0
2022-06-30 13:20:00,226.74,227.23,226.43,227.14,435966.0,226.74,227.23,226.43,227.14,435966.0
2022-06-30 13:25:00,227.13,227.38,226.87,227.13,283566.0,227.13,227.38,226.87,227.13,283566.0
2022-06-30 13:30:00,227.1,227.5,226.86,227.01,466962.0,227.1,227.5,226.86,227.01,466962.0
2022-06-30 13:35:00,227.06,227.61,227.02,227.29,291489.0,227.06,227.61,227.02,227.29,291489.0
2022-06-30 13:40:00,227.23,227.88,226.63,226.73,515991.0,227.23,227.88,226.63,226.73,515991.0
2022-06-30 13:45:00,226.73,227.96,226.71,227.87,475236.0,226.73,227.96,226.71,227.87,475236.0
2022-06-30 13:50:00,227.89,228.57,227.83,228.23,584787.0,227.89,228.57,227.83,228.23,584787.0
2022-06-30 13:55:00,228.22,228.27,227.59,227.89,305346.0,228.22,228.27,227.59,227.89,305346.0
2022-06-30 14:00:00,228.0,228.12,227.5,228.03,232749.0,228.0,228.12,227.5,228.03,232749.0
2022-06-30 14:05:00,227.97,228.16,227.17,227.4,287241.0,227.97,228.16,227.17,227.4,287241.0
2022-06-30 14:10:00,227.41,228.08,227.22,227.25,307743.0,227.41,228.08,227.22,227.25,307743.0
2022-06-30 14:15:00,227.25,227.75,227.0,227.6,198450.0,227.25,227.75,227.0,227.6,198450.0
2022-06-30 14:20:00,227.63,227.79,226.56,226.62,419265.0,227.63,227.79,226.56,226.62,419265.0
2022-06-30 14:25:00,226.71,227.27,226.11,226.82,380907.0,226.71,227.27,226.11,226.82,380907.0
2022-06-30 14:30:00,226.92,227.08,226.38,226.72,199014.0,226.92,227.08,226.38,226.72,199014.0
2022-06-30 14:35:00,226.78,227.01,226.33,226.73,287238.0,226.78,227.01,226.33,226.73,287238.0
2022-06-30 14:40:00,226.73,226.73,225.38,225.47,497685.0,226.73,226.73,225.38,225.47,497685.0
2022-06-30 14:45:00,225.45,226.08,225.09,225.96,360591.0,225.45,226.08,225.09,225.96,360591.0
2022-06-30 14:50:00,225.96,225.97,225.15,225.65,314322.0,225.96,225.97,225.15,225.65,314322.0
2022-06-30 14:55:00,225.59,225.7,225.2,225.4,211383.0,225.59,225.7,225.2,225.4,211383.0
2022-06-30 15:00:00,225.42,225.69,225.09,225.25,296631.0,225.42,225.69,225.09,225.25,296631.0
2022-06-30 15:05:00,225.32,225.32,223.63,223.66,694698.0,225.32,225.32,223.63,223.66,694698.0
2022-06-30 15:10:00,223.66,224.1,223.63,223.95,355035.0,223.66,224.1,223.63,223.95,355035.0
2022-06-30 15:15:00,223.98,223.98,222.95,223.21,592758.0,223.98,223.98,222.95,223.21,592758.0
2022-06-30 15:20:00,223.25,224.02,223.21,223.79,529839.0,223.25,224.02,223.21,223.79,529839.0
2022-06-30 15:25:00,223.73,224.93,223.73,224.81,735468.0,223.73,224.93,223.73,224.81,735468.0
2022-06-30 15:30:00,224.77,225.42,224.41,225.21,794388.0,224.77,225.42,224.41,225.21,794388.0
2022-06-30 15:35:00,225.21,225.62,224.67,224.83,607200.0,225.21,225.62,224.67,224.83,607200.0
2022-06-30 15:40:00,224.82,225.33,224.01,224.38,539589.0,224.82,225.33,224.01,224.38,539589.0
2022-06-30 15:45:00,224.33,225.39,224.08,224.58,502200.0,224.33,225.39,224.08,224.58,502200.0
2022-06-30 15:50:00,224.49,225.33,223.22,223.52,815790.0,224.49,225.33,223.22,223.52,815790.0
2022-06-30 15:55:00,223.47,224.83,222.9,224.66,1875411.0,223.47,224.83,222.9,224.66,1875411.0
2022-07-01 09:30:00,227.0,228.95,225.75,226.42,2297238.0,227.0,228.95,225.75,226.42,2297238.0
2022-07-01 09:35:00,226.56,227.01,224.67,225.25,1359078.0,226.56,227.01,224.67,225.25,1359078.0
2022-07-01 09:40:00,225.15,227.84,225.14,226.07,1621983.0,225.15,227.84,225.14,226.07,1621983.0
2022-07-01 09:45:00,226.0,228.79,226.0,227.64,1699182.0,226.0,228.79,226.0,227.64,1699182.0
2022-07-01 09:50:00,227.61,230.17,227.12,229.95,1674654.0,227.61,230.17,227.12,229.95,1674654.0
2022-07-01 09:55:00,229.86,230.12,228.48,228.67,1227807.0,229.86,230.12,228.48,228.67,1227807.0
2022-07-01 10:00:00,228.79,230.23,227.04,227.3,1456056.0,228.79,230.23,227.04,227.3,1456056.0
2022-07-01 10:05:00,227.38,227.88,226.33,227.13,1109382.0,227.38,227.88,226.33,227.13,1109382.0
2022-07-01 10:10:00,227.28,227.7,225.27,225.51,987786.0,227.28,227.7,225.27,225.51,987786.0
2022-07-01 10:15:00,225.43,226.0,224.77,225.46,936063.0,225.43,226.0,224.77,225.46,936063.0
2022-07-01 10:20:00,225.51,226.23,224.47,225.59,773538.0,225.51,226.23,224.47,225.59,773538.0
2022-07-01 10:25:00,225.5,225.61,223.93,224.05,672843.0,225.5,225.61,223.93,224.05,672843.0
2022-07-01 10:30:00,224.06,224.47,223.1,223.49,681738.0,224.06,224.47,223.1,223.49,681738.0
2022-07-01 10:35:00,223.43,223.76,222.68,222.75,621195.0,223.43,223.76,222.68,222.75,621195.0
2022-07-01 10:40:00,222.77,224.21,222.22,223.95,933915.0,222.77,224.21,222.22,223.95,933915.0
2022-07-01 10:45:00,223.88,225.17,223.4,224.8,961782.0,223.88,225.17,223.4,224.8,961782.0
2022-07-01 10:50:00,224.79,224.83,223.39,224.15,700065.0,224.79,224.83,223.39,224.15,700065.0
2022-07-01 10:55:00,224.15,224.96,223.57,224.43,596445.0,224.15,224.96,223.57,224.43,596445.0
2022-07-01 11:00:00,224.35,224.93,223.78,224.03,579612.0,224.35,224.93,223.78,224.03,579612.0
2022-07-01 11:05:00,224.11,226.27,224.0,226.14,1160850.0,224.11,226.27,224.0,226.14,1160850.0
2022-07-01 11:10:00,226.07,226.13,225.24,225.5,624957.0,226.07,226.13,225.24,225.5,624957.0
2022-07-01 11:15:00,225.58,226.41,225.5,225.66,655155.0,225.58,226.41,225.5,225.66,655155.0
2022-07-01 11:20:00,225.63,226.07,224.6,224.96,511176.0,225.63,226.07,224.6,224.96,511176.0
2022-07-01 11:25:00,225.0,225.27,224.55,224.97,421029.0,225.0,225.27,224.55,224.97,421029.0
2022-07-01 11:30:00,225.03,225.85,224.96,225.79,455835.0,225.03,225.85,224.96,225.79,455835.0
2022-07-01 11:35:00,225.69,226.1,225.56,225.91,421161.0,225.69,226.1,225.56,225.91,421161.0
2022-07-01 11:40:00,225.86,226.63,225.46,225.46,646068.0,225.86,226.63,225.46,225.46,646068.0
2022-07-01 11:45:00,225.38,225.7,225.2,225.29,353199.0,225.38,225.7,225.2,225.29,353199.0
2022-07-01 11:50:00,225.25,225.37,223.9,224.08,558906.0,225.25,225.37,223.9,224.08,558906.0
2022-07-01 11:55:00,224.03,224.26,223.54,223.89,422832.0,224.03,224.26,223.54,223.89,422832.0
2022-07-01 12:00:00,223.81,223.96,223.1,223.73,501471.0,223.81,223.96,223.1,223.73,501471.0
2022-07-01 12:05:00,223.75,224.33,223.57,224.29,310860.0,223.75,224.33,223.57,224.29,310860.0
2022-07-01 12:10:00,224.2,224.33,223.77,223.88,230628.0,224.2,224.33,223.77,223.88,230628.0
2022-07-01 12:15:00,223.87,225.1,223.72,224.87,453927.0,223.87,225.1,223.72,224.87,453927.0
2022-07-01 12:20:00,224.92,225.09,224.38,224.81,457512.0,224.92,225.09,224.38,224.81,457512.0
2022-07-01 12:25:00,224.8,224.9,224.17,224.43,265776.0,224.8,224.9,224.17,224.43,265776.0
2022-07-01 12:30:00,224.44,224.59,223.59,223.83,271878.0,224.44,224.59,223.59,223.83,271878.0
2022-07-01 12:35:00,223.8,224.07,223.36,223.41,226230.0,223.8,224.07,223.36,223.41,226230.0
2022-07-01 12:40:00,223.37,223.76,223.3,223.54,402171.0,223.37,223.76,223.3,223.54,402171.0
2022-07-01 12:45:00,223.51,223.8,223.07,223.68,456144.0,223.51,223.8,223.07,223.68,456144.0
2022-07-01 12:50:00,223.61,223.89,223.48,223.65,297234.0,223.61,223.89,223.48,223.65,297234.0
2022-07-01 12:55:00,223.63,223.78,222.71,222.84,418794.0,223.63,223.78,222.71,222.84,418794.0
2022-07-01 13:00:00,222.8,222.96,222.27,222.27,456087.0,222.8,222.96,222.27,222.27,456087.0
2022-07-01 13:05:00,222.36,222.66,222.12,222.49,391083.0,222.36,222.66,222.12,222.49,391083.0
2022-07-01 13:10:00,222.47,222.7,222.23,222.69,265971.0,222.47,222.7,222.23,222.69,265971.0
2022-07-01 13:15:00,222.66,223.1,222.36,222.97,393801.0,222.66,223.1,222.36,222.97,393801.0
2022-07-01 13:20:00,222.86,223.17,222.73,223.08,160464.0,222.86,223.17,222.73,223.08,160464.0
2022-07-01 13:25:00,223.03,223.62,222.9,223.54,347613.0,223.03,223.62,222.9,223.54,347613.0
2022-07-01 13:30:00,223.56,224.3,223.44,223.81,501132.0,223.56,224.3,223.44,223.81,501132.0
2022-07-01 13:35:00,223.76,224.58,223.37,224.3,431106.0,223.76,224.58,223.37,224.3,431106.0
2022-07-01 13:40:00,224.23,224.56,223.91,224.04,334557.0,224.23,224.56,223.91,224.04,334557.0
2022-07-01 13:45:00,224.11,224.55,223.84,224.55,281589.0,224.11,224.55,223.84,224.55,281589.0
2022-07-01 13:50:00,224.55,224.73,224.11,224.15,387969.0,224.55,224.73,224.11,224.15,387969.0
2022-07-01 13:55:00,224.16,224.23,223.74,224.19,275106.0,224.16,224.23,223.74,224.19,275106.0
2022-07-01 14:00:00,224.19,224.2,223.12,223.19,277974.0,224.19,224.2,223.12,223.19,277974.0
2022-07-01 14:05:00,223.25,223.62,222.83,223.04,280458.0,223.25,223.62,222.83,223.04,280458.0
2022-07-01 14:10:00,223.05,223.53,222.77,223.47,274956.0,223.05,223.53,222.77,223.47,274956.0
2022-07-01 14:15:00,223.45,223.61,223.1,223.58,267375.0,223.45,223.61,223.1,223.58,267375.0
2022-07-01 14:20:00,223.66,224.21,223.23,224.17,335832.0,223.66,224.21,223.23,224.17,335832.0
2022-07-01 14:25:00,224.18,224.39,223.9,224.01,274332.0,224.18,224.39,223.9,224.01,274332.0
2022-07-01 14:30:00,224.06,224.82,223.89,224.73,402468.0,224.06,224.82,223.89,224.73,402468.0
2022-07-01 14:35:00,224.67,224.88,224.25,224.73,360357.0,224.67,224.88,224.25,224.73,360357.0
2022-07-01 14:40:00,224.72,224.72,224.35,224.58,154680.0,224.72,224.72,224.35,224.58,154680.0
2022-07-01 14:45:00,224.5,225.08,224.46,224.84,361377.0,224.5,225.08,224.46,224.84,361377.0
2022-07-01 14:50:00,224.9,225.05,224.06,224.28,286749.0,224.9,225.05,224.06,224.28,286749.0
2022-07-01 14:55:00,224.32,224.93,224.02,224.77,337965.0,224.32,224.93,224.02,224.77,337965.0
2022-07-01 15:00:00,224.81,224.93,223.77,224.05,316950.0,224.81,224.93,223.77,224.05,316950.0
2022-07-01 15:05:00,224.1,224.75,224.0,224.71,268674.0,224.1,224.75,224.0,224.71,268674.0
2022-07-01 15:10:00,224.72,225.08,224.39,224.87,315360.0,224.72,225.08,224.39,224.87,315360.0
2022-07-01 15:15:00,224.86,225.16,224.59,224.81,316539.0,224.86,225.16,224.59,224.81,316539.0
2022-07-01 15:20:00,224.77,225.07,224.37,224.73,298653.0,224.77,225.07,224.37,224.73,298653.0
2022-07-01 15:25:00,224.78,224.89,224.4,224.78,207438.0,224.78,224.89,224.4,224.78,207438.0
2022-07-01 15:30:00,224.82,225.81,224.78,225.75,593472.0,224.82,225.81,224.78,225.75,593472.0
2022-07-01 15:35:00,225.77,226.59,225.67,226.56,678966.0,225.77,226.59,225.67,226.56,678966.0
2022-07-01 15:40:00,226.55,226.65,226.21,226.4,531978.0,226.55,226.65,226.21,226.4,531978.0
2022-07-01 15:45:00,226.4,227.27,226.07,226.91,729366.0,226.4,227.27,226.07,226.91,729366.0
2022-07-01 15:50:00,226.85,227.12,226.04,226.77,806982.0,226.85,227.12,226.04,226.77,806982.0
2022-07-01 15:55:00,226.75,227.37,226.64,227.3,1336989.0,226.75,227.37,226.64,227.3,1336989.0
2022-07-05 09:30:00,222.67,224.13,219.35,219.66,2796933.0,222.67,224.13,219.35,219.66,2796933.0
2022-07-05 09:35:00,219.66,219.9,217.66,217.86,1653264.0,219.66,219.9,217.66,217.86,1653264.0
2022-07-05 09:40:00,217.84,219.63,217.54,218.64,1221183.0,217.84,219.63,217.54,218.64,1221183.0
2022-07-05 09:45:00,218.5,220.15,217.77,218.77,1529922.0,218.5,220.15,217.77,218.77,1529922.0
2022-07-05 09:50:00,218.96,219.32,216.69,217.09,1501740.0,218.96,219.32,216.69,217.09,1501740.0
2022-07-05 09:55:00,217.23,218.67,216.69,218.34,1109610.0,217.23,218.67,216.69,218.34,1109610.0
2022-07-05 10:00:00,218.33,219.44,217.07,217.5,1059342.0,218.33,219.44,217.07,217.5,1059342.0
2022-07-05 10:05:00,217.43,218.22,216.17,218.01,1020555.0,217.43,218.22,216.17,218.01,1020555.0
2022-07-05 10:10:00,218.13,220.18,217.75,219.67,1305342.0,218.13,220.18,217.75,219.67,1305342.0
2022-07-05 10:15:00,219.78,219.96,218.47,218.78,705546.0,219.78,219.96,218.47,218.78,705546.0
2022-07-05 10:20:00,218.74,219.87,218.4,219.1,610269.0,218.74,219.87,218.4,219.1,610269.0
2022-07-05 10:25:00,219.06,219.83,218.17,219.23,608652.0,219.06,219.83,218.17,219.23,608652.0
2022-07-05 10:30:00,218.97,219.83,218.58,219.49,531864.0,218.97,219.83,218.58,219.49,531864.0
2022-07-05 10:35:00,219.4,223.09,219.33,222.74,1645332.0,219.4,223.09,219.33,222.74,1645332.0
2022-07-05 10:40:00,222.68,224.31,222.57,222.68,1171278.0,222.68,224.31,222.57,222.68,1171278.0
2022-07-05 10:45:00,222.59,222.74,221.69,222.33,745650.0,222.59,222.74,221.69,222.33,745650.0
2022-07-05 10:50:00,222.27,222.33,221.67,222.05,445032.0,222.27,222.33,221.67,222.05,445032.0
2022-07-05 10:55:00,221.93,222.62,221.7,222.24,502122.0,221.93,222.62,221.7,222.24,502122.0
2022-07-05 11:00:00,222.24,222.36,221.36,222.0,576021.0,222.24,222.36,221.36,222.0,576021.0
2022-07-05 11:05:00,221.88,221.95,221.15,221.48,443346.0,221.88,221.95,221.15,221.48,443346.0
2022-07-05 11:10:00,221.53,221.65,220.37,220.74,522021.0,221.53,221.65,220.37,220.74,522021.0
2022-07-05 11:15:00,220.67,221.17,220.43,220.78,414477.0,220.67,221.17,220.43,220.78,414477.0
2022-07-05 11:20:00,220.88,221.59,220.63,221.0,374115.0,220.88,221.59,220.63,221.0,374115.0
2022-07-05 11:25:00,220.93,221.42,220.69,220.98,206970.0,220.93,221.42,220.69,220.98,206970.0
2022-07-05 11:30:00,221.01,222.29,220.58,221.78,449280.0,221.01,222.29,220.58,221.78,449280.0
2022-07-05 11:35:00,221.78,222.0,220.92,221.12,266847.0,221.78,222.0,220.92,221.12,266847.0
2022-07-05 11:40:00,221.22,223.0,221.1,222.94,641214.0,221.22,223.0,221.1,222.94,641214.0
2022-07-05 11:45:00,222.93,223.66,222.75,223.33,573621.0,222.93,223.66,222.75,223.33,573621.0
2022-07-05 11:50:00,223.33,224.73,223.17,224.69,753681.0,223.33,224.73,223.17,224.69,753681.0
2022-07-05 11:55:00,224.68,224.86,224.2,224.6,667644.0,224.68,224.86,224.2,224.6,667644.0
2022-07-05 12:00:00,224.66,226.94,224.55,225.53,1270968.0,224.66,226.94,224.55,225.53,1270968.0
2022-07-05 12:05:00,225.61,226.75,225.17,226.3,645321.0,225.61,226.75,225.17,226.3,645321.0
2022-07-05 12:10:00,226.33,226.83,225.79,225.98,541449.0,226.33,226.83,225.79,225.98,541449.0
2022-07-05 12:15:00,226.05,226.49,225.34,226.34,419334.0,226.05,226.49,225.34,226.34,419334.0
2022-07-05 12:20:00,226.36,228.0,226.16,227.58,783729.0,226.36,228.0,226.16,227.58,783729.0
2022-07-05 12:25:00,227.51,227.59,227.0,227.03,462882.0,227.51,227.59,227.0,227.03,462882.0
2022-07-05 12:30:00,227.16,227.42,226.7,227.12,346428.0,227.16,227.42,226.7,227.12,346428.0
2022-07-05 12:35:00,227.05,227.67,226.91,227.02,470298.0,227.05,227.67,226.91,227.02,470298.0
2022-07-05 12:40:00,227.03,227.35,226.27,226.42,641931.0,227.03,227.35,226.27,226.42,641931.0
2022-07-05 12:45:00,226.46,226.46,225.64,225.91,418452.0,226.46,226.46,225.64,225.91,418452.0
2022-07-05 12:50:00,225.99,226.08,225.41,225.92,312822.0,225.99,226.08,225.41,225.92,312822.0
2022-07-05 12:55:00,225.86,226.09,225.52,225.78,291804.0,225.86,226.09,225.52,225.78,291804.0
2022-07-05 13:00:00,225.68,227.08,225.67,227.0,473154.0,225.68,227.08,225.67,227.0,473154.0
2022-07-05 13:05:00,227.0,227.04,226.09,226.72,308130.0,227.0,227.04,226.09,226.72,308130.0
2022-07-05 13:10:00,226.74,227.98,226.74,227.5,586749.0,226.74,227.98,226.74,227.5,586749.0
2022-07-05 13:15:00,227.56,228.52,227.34,228.45,705534.0,227.56,228.52,227.34,228.45,705534.0
2022-07-05 13:20:00,228.46,228.77,227.93,228.18,571527.0,228.46,228.77,227.93,228.18,571527.0
2022-07-05 13:25:00,228.18,228.95,228.09,228.76,409230.0,228.18,228.95,228.09,228.76,409230.0
2022-07-05 13:30:00,228.77,229.83,228.54,229.83,789459.0,228.77,229.83,228.54,229.83,789459.0
2022-07-05 13:35:00,229.74,230.59,229.67,230.4,821742.0,229.74,230.59,229.67,230.4,821742.0
2022-07-05 13:40:00,230.41,231.16,230.0,230.07,778719.0,230.41,231.16,230.0,230.07,778719.0
2022-07-05 13:45:00,230.12,230.27,229.08,229.57,499212.0,230.12,230.27,229.08,229.57,499212.0
2022-07-05 13:50:00,229.54,229.68,229.31,229.65,190026.0,229.54,229.68,229.31,229.65,190026.0
2022-07-05 13:55:00,229.51,229.61,229.03,229.45,295380.0,229.51,229.61,229.03,229.45,295380.0
2022-07-05 14:00:00,229.5,230.35,229.17,230.18,467931.0,229.5,230.35,229.17,230.18,467931.0
2022-07-05 14:05:00,230.1,230.23,228.92,229.14,478299.0,230.1,230.23,228.92,229.14,478299.0
2022-07-05 14:10:00,229.08,229.32,228.92,229.12,351795.0,229.08,229.32,228.92,229.12,351795.0
2022-07-05 14:15:00,229.2,229.24,228.2,229.13,439176.0,229.2,229.24,228.2,229.13,439176.0
2022-07-05 14:20:00,229.09,229.8,228.89,229.76,393789.0,229.09,229.8,228.89,229.76,393789.0
2022-07-05 14:25:00,229.76,230.65,229.42,230.22,664044.0,229.76,230.65,229.42,230.22,664044.0
2022-07-05 14:30:00,230.33,230.64,230.02,230.62,489990.0,230.33,230.64,230.02,230.62,489990.0
2022-07-05 14:35:00,230.62,231.97,230.41,231.9,790902.0,230.62,231.97,230.41,231.9,790902.0
2022-07-05 14:40:00,231.95,232.2,231.3,231.51,594051.0,231.95,232.2,231.3,231.51,594051.0
2022-07-05 14:45:00,231.56,231.79,230.87,231.08,382662.0,231.56,231.79,230.87,231.08,382662.0
2022-07-05 14:50:00,231.08,231.28,230.83,231.18,358365.0,231.08,231.28,230.83,231.18,358365.0
2022-07-05 14:55:00,231.07,231.49,230.95,231.17,362646.0,231.07,231.49,230.95,231.17,362646.0
2022-07-05 15:00:00,231.13,231.25,230.24,231.14,444546.0,231.13,231.25,230.24,231.14,444546.0
2022-07-05 15:05:00,231.14,231.9,231.13,231.87,542751.0,231.14,231.9,231.13,231.87,542751.0
2022-07-05 15:10:00,231.87,231.87,231.2,231.68,297084.0,231.87,231.87,231.2,231.68,297084.0
2022-07-05 15:15:00,231.74,231.74,230.58,230.71,406623.0,231.74,231.74,230.58,230.71,406623.0
2022-07-05 15:20:00,230.71,231.83,230.67,231.66,471435.0,230.71,231.83,230.67,231.66,471435.0
2022-07-05 15:25:00,231.69,232.25,231.36,232.05,500700.0,231.69,232.25,231.36,232.05,500700.0
2022-07-05 15:30:00,232.03,232.78,231.84,232.73,632907.0,232.03,232.78,231.84,232.73,632907.0
2022-07-05 15:35:00,232.73,232.94,232.01,232.64,601536.0,232.73,232.94,232.01,232.64,601536.0
2022-07-05 15:40:00,232.74,232.77,232.26,232.46,409467.0,232.74,232.77,232.26,232.46,409467.0
2022-07-05 15:45:00,232.44,232.7,232.1,232.65,516777.0,232.44,232.7,232.1,232.65,516777.0
2022-07-05 15:50:00,232.57,232.89,231.83,232.38,679731.0,232.57,232.89,231.83,232.38,679731.0
2022-07-05 15:55:00,232.36,233.15,232.12,233.14,961059.0,232.36,233.15,232.12,233.14,961059.0
2022-07-06 09:30:00,230.78,234.56,230.67,232.97,2619432.0,230.78,234.56,230.67,232.97,2619432.0
2022-07-06 09:35:00,233.0,233.31,228.75,228.84,1712106.0,233.0,233.31,228.75,228.84,1712106.0
2022-07-06 09:40:00,228.92,231.16,228.89,229.87,1417521.0,228.92,231.16,228.89,229.87,1417521.0
2022-07-06 09:45:00,229.91,230.3,227.52,227.55,1524537.0,229.91,230.3,227.52,227.55,1524537.0
2022-07-06 09:50:00,227.52,229.24,227.19,228.62,1226820.0,227.52,229.24,227.19,228.62,1226820.0
2022-07-06 09:55:00,228.62,231.14,228.15,230.75,1296270.0,228.62,231.14,228.15,230.75,1296270.0
2022-07-06 10:00:00,230.63,231.26,228.41,229.64,1192080.0,230.63,231.26,228.41,229.64,1192080.0
2022-07-06 10:05:00,229.6,232.41,229.55,231.96,1394424.0,229.6,232.41,229.55,231.96,1394424.0
2022-07-06 10:10:00,231.95,232.05,229.17,229.59,859167.0,231.95,232.05,229.17,229.59,859167.0
2022-07-06 10:15:00,229.72,230.19,229.06,229.51,774708.0,229.72,230.19,229.06,229.51,774708.0
2022-07-06 10:20:00,229.53,229.96,228.77,229.52,664641.0,229.53,229.96,228.77,229.52,664641.0
2022-07-06 10:25:00,229.52,229.67,228.83,229.34,544599.0,229.52,229.67,228.83,229.34,544599.0
2022-07-06 10:30:00,229.32,230.11,228.5,228.83,771576.0,229.32,230.11,228.5,228.83,771576.0
2022-07-06 10:35:00,228.96,229.93,228.07,229.77,789657.0,228.96,229.93,228.07,229.77,789657.0
2022-07-06 10:40:00,229.83,231.44,229.02,231.31,815043.0,229.83,231.44,229.02,231.31,815043.0
2022-07-06 10:45:00,231.3,231.5,230.09,230.2,659517.0,231.3,231.5,230.09,230.2,659517.0
2022-07-06 10:50:00,230.14,231.46,230.03,230.86,358575.0,230.14,231.46,230.03,230.86,358575.0
2022-07-06 10:55:00,230.92,231.27,230.33,230.97,284670.0,230.92,231.27,230.33,230.97,284670.0
2022-07-06 11:00:00,231.07,231.6,229.42,230.38,579855.0,231.07,231.6,229.42,230.38,579855.0
2022-07-06 11:05:00,230.35,230.87,230.1,230.35,305199.0,230.35,230.87,230.1,230.35,305199.0
2022-07-06 11:10:00,230.28,230.33,229.13,230.16,428820.0,230.28,230.33,229.13,230.16,428820.0
2022-07-06 11:15:00,230.13,231.11,230.03,230.92,390039.0,230.13,231.11,230.03,230.92,390039.0
2022-07-06 11:20:00,230.98,231.1,229.9,230.42,360321.0,230.98,231.1,229.9,230.42,360321.0
2022-07-06 11:25:00,230.29,230.34,229.29,229.3,303168.0,230.29,230.34,229.29,229.3,303168.0
2022-07-06 11:30:00,229.3,229.53,227.63,228.17,750705.0,229.3,229.53,227.63,228.17,750705.0
2022-07-06 11:35:00,228.18,228.29,227.71,227.99,362694.0,228.18,228.29,227.71,227.99,362694.0
2022-07-06 11:40:00,227.95,228.03,227.37,227.63,388074.0,227.95,228.03,227.37,227.63,388074.0
2022-07-06 11:45:00,227.54,228.24,227.32,227.61,443268.0,227.54,228.24,227.32,227.61,443268.0
2022-07-06 11:50:00,227.67,228.05,227.51,227.57,262419.0,227.67,228.05,227.51,227.57,262419.0
2022-07-06 11:55:00,227.67,228.33,227.55,228.15,419205.0,227.67,228.33,227.55,228.15,419205.0
2022-07-06 12:00:00,228.11,228.21,227.69,227.9,155931.0,228.11,228.21,227.69,227.9,155931.0
2022-07-06 12:05:00,227.93,228.83,227.7,228.54,418080.0,227.93,228.83,227.7,228.54,418080.0
2022-07-06 12:10:00,228.56,229.45,228.37,229.38,447387.0,228.56,229.45,228.37,229.38,447387.0
2022-07-06 12:15:00,229.47,229.52,228.61,228.64,288861.0,229.47,229.52,228.61,228.64,288861.0
2022-07-06 12:20:00,228.76,229.02,228.2,228.29,229074.0,228.76,229.02,228.2,228.29,229074.0
2022-07-06 12:25:00,228.28,228.84,228.27,228.78,154293.0,228.28,228.84,228.27,228.78,154293.0
2022-07-06 12:30:00,228.82,229.11,228.5,229.0,196710.0,228.82,229.11,228.5,229.0,196710.0
2022-07-06 12:35:00,229.1,229.31,228.94,228.98,213045.0,229.1,229.31,228.94,228.98,213045.0
2022-07-06 12:40:00,228.97,229.52,228.9,229.4,232656.0,228.97,229.52,228.9,229.4,232656.0
2022-07-06 12:45:00,229.4,229.54,228.75,228.75,148494.0,229.4,229.54,228.75,228.75,148494.0
2022-07-06 12:50:00,228.77,229.08,228.34,228.78,307779.0,228.77,229.08,228.34,228.78,307779.0
2022-07-06 12:55:00,228.78,229.27,228.64,229.11,201168.0,228.78,229.27,228.64,229.11,201168.0
2022-07-06 13:00:00,229.07,229.45,228.92,229.24,261945.0,229.07,229.45,228.92,229.24,261945.0
2022-07-06 13:05:00,229.22,230.13,229.17,230.0,389895.0,229.22,230.13,229.17,230.0,389895.0
2022-07-06 13:10:00,229.98,230.23,229.91,230.11,232005.0,229.98,230.23,229.91,230.11,232005.0
2022-07-06 13:15:00,230.15,230.27,229.81,229.94,267042.0,230.15,230.27,229.81,229.94,267042.0
2022-07-06 13:20:00,229.98,230.09,229.48,229.88,264993.0,229.98,230.09,229.48,229.88,264993.0
2022-07-06 13:25:00,229.88,229.96,229.53,229.95,160758.0,229.88,229.96,229.53,229.95,160758.0
2022-07-06 13:30:00,229.86,230.56,229.84,230.17,312123.0,229.86,230.56,229.84,230.17,312123.0
2022-07-06 13:35:00,230.22,230.33,229.86,230.2,189294.0,230.22,230.33,229.86,230.2,189294.0
2022-07-06 13:40:00,230.2,230.28,229.76,230.0,202260.0,230.2,230.28,229.76,230.0,202260.0
2022-07-06 13:45:00,229.97,230.29,229.92,230.08,147453.0,229.97,230.29,229.92,230.08,147453.0
2022-07-06 13:50:00,230.05,230.17,229.76,229.84,161283.0,230.05,230.17,229.76,229.84,161283.0
2022-07-06 13:55:00,229.85,230.07,229.59,229.95,216222.0,229.85,230.07,229.59,229.95,216222.0
2022-07-06 14:00:00,229.94,230.52,228.89,229.61,525054.0,229.94,230.52,228.89,229.61,525054.0
2022-07-06 14:05:00,229.67,231.64,229.57,230.46,891357.0,229.67,231.64,229.57,230.46,891357.0
2022-07-06 14:10:00,230.55,230.55,228.53,229.38,718743.0,230.55,230.55,228.53,229.38,718743.0
2022-07-06 14:15:00,229.54,229.67,228.64,228.9,341319.0,229.54,229.67,228.64,228.9,341319.0
2022-07-06 14:20:00,228.82,229.42,228.6,229.25,406287.0,228.82,229.42,228.6,229.25,406287.0
2022-07-06 14:25:00,229.22,230.7,228.35,230.54,781089.0,229.22,230.7,228.35,230.54,781089.0
2022-07-06 14:30:00,230.64,231.46,230.26,230.79,827937.0,230.64,231.46,230.26,230.79,827937.0
2022-07-06 14:35:00,230.86,231.33,229.55,230.61,574122.0,230.86,231.33,229.55,230.61,574122.0
2022-07-06 14:40:00,230.59,232.1,230.53,232.06,807588.0,230.59,232.1,230.53,232.06,807588.0
2022-07-06 14:45:00,232.06,232.73,231.86,231.88,626301.0,232.06,232.73,231.86,231.88,626301.0
2022-07-06 14:50:00,231.81,232.6,231.72,232.35,481494.0,231.81,232.6,231.72,232.35,481494.0
2022-07-06 14:55:00,232.37,232.94,231.96,232.87,416745.0,232.37,232.94,231.96,232.87,416745.0
2022-07-06 15:00:00,232.94,232.98,231.33,231.83,542499.0,232.94,232.98,231.33,231.83,542499.0
2022-07-06 15:05:00,231.81,232.26,231.76,232.21,289059.0,231.81,232.26,231.76,232.21,289059.0
2022-07-06 15:10:00,232.17,232.79,232.0,232.64,392853.0,232.17,232.79,232.0,232.64,392853.0
2022-07-06 15:15:00,232.61,232.91,232.29,232.7,350724.0,232.61,232.91,232.29,232.7,350724.0
2022-07-06 15:20:00,232.73,233.57,232.7,233.4,815256.0,232.73,233.57,232.7,233.4,815256.0
2022-07-06 15:25:00,233.37,233.49,232.43,232.76,460491.0,233.37,233.49,232.43,232.76,460491.0
2022-07-06 15:30:00,232.81,233.5,232.5,233.18,403371.0,232.81,233.5,232.5,233.18,403371.0
2022-07-06 15:35:00,233.22,233.58,232.41,232.48,477867.0,233.22,233.58,232.41,232.48,477867.0
2022-07-06 15:40:00,232.38,232.62,231.92,232.23,434019.0,232.38,232.62,231.92,232.23,434019.0
2022-07-06 15:45:00,232.22,232.32,231.84,232.07,331629.0,232.22,232.32,231.84,232.07,331629.0
2022-07-06 15:50:00,232.2,232.33,230.68,230.87,732129.0,232.2,232.33,230.68,230.87,732129.0
2022-07-06 15:55:00,230.86,231.89,230.81,231.66,793014.0,230.86,231.89,230.81,231.66,793014.0
2022-07-07 09:30:00,233.92,236.09,232.21,235.36,2432277.0,233.92,236.09,232.21,235.36,2432277.0
2022-07-07 09:35:00,235.32,236.87,235.17,236.47,1794903.0,235.32,236.87,235.17,236.47,1794903.0
2022-07-07 09:40:00,236.67,238.24,236.06,238.15,1781730.0,236.67,238.24,236.06,238.15,1781730.0
2022-07-07 09:45:00,238.15,239.5,237.74,239.28,1780800.0,238.15,239.5,237.74,239.28,1780800.0
2022-07-07 09:50:00,239.25,240.2,238.48,240.14,1715550.0,239.25,240.2,238.48,240.14,1715550.0
2022-07-07 09:55:00,240.18,240.66,239.91,240.18,1421574.0,240.18,240.66,239.91,240.18,1421574.0
2022-07-07 10:00:00,240.19,240.23,238.51,239.62,1397826.0,240.19,240.23,238.51,239.62,1397826.0
2022-07-07 10:05:00,239.62,241.0,239.42,240.55,1562586.0,239.62,241.0,239.42,240.55,1562586.0
2022-07-07 10:10:00,240.6,241.11,239.52,239.89,1425336.0,240.6,241.11,239.52,239.89,1425336.0
2022-07-07 10:15:00,239.92,241.31,239.9,240.29,1269981.0,239.92,241.31,239.9,240.29,1269981.0
2022-07-07 10:20:00,240.25,240.38,239.42,240.26,832626.0,240.25,240.38,239.42,240.26,832626.0
2022-07-07 10:25:00,240.25,240.98,239.83,240.96,884103.0,240.25,240.98,239.83,240.96,884103.0
2022-07-07 10:30:00,240.98,241.65,240.5,240.66,1040346.0,240.98,241.65,240.5,240.66,1040346.0
2022-07-07 10:35:00,240.66,240.66,239.88,240.43,633165.0,240.66,240.66,239.88,240.43,633165.0
2022-07-07 10:40:00,240.48,241.0,240.26,240.59,582330.0,240.48,241.0,240.26,240.59,582330.0
2022-07-07 10:45:00,240.6,241.27,240.3,241.1,877749.0,240.6,241.27,240.3,241.1,877749.0
2022-07-07 10:50:00,241.1,241.98,240.97,241.82,969228.0,241.1,241.98,240.97,241.82,969228.0
2022-07-07 10:55:00,241.83,241.88,241.14,241.51,568530.0,241.83,241.88,241.14,241.51,568530.0
2022-07-07 11:00:00,241.52,241.68,241.14,241.39,426441.0,241.52,241.68,241.14,241.39,426441.0
2022-07-07 11:05:00,241.39,241.7,241.34,241.48,417057.0,241.39,241.7,241.34,241.48,417057.0
2022-07-07 11:10:00,241.47,241.83,240.67,240.77,596505.0,241.47,241.83,240.67,240.77,596505.0
2022-07-07 11:15:00,240.73,241.5,240.54,241.08,488718.0,240.73,241.5,240.54,241.08,488718.0
2022-07-07 11:20:00,241.08,241.33,240.27,240.38,481686.0,241.08,241.33,240.27,240.38,481686.0
2022-07-07 11:25:00,240.4,240.86,240.12,240.7,342297.0,240.4,240.86,240.12,240.7,342297.0
2022-07-07 11:30:00,240.69,240.98,240.53,240.88,296535.0,240.69,240.98,240.53,240.88,296535.0
2022-07-07 11:35:00,240.83,241.43,240.72,241.08,447351.0,240.83,241.43,240.72,241.08,447351.0
2022-07-07 11:40:00,241.09,241.49,241.08,241.35,299118.0,241.09,241.49,241.08,241.35,299118.0
2022-07-07 11:45:00,241.38,241.46,241.12,241.26,261477.0,241.38,241.46,241.12,241.26,261477.0
2022-07-07 11:50:00,241.27,241.33,240.85,241.19,409365.0,241.27,241.33,240.85,241.19,409365.0
2022-07-07 11:55:00,241.19,241.66,241.19,241.44,386688.0,241.19,241.66,241.19,241.44,386688.0
2022-07-07 12:00:00,241.45,242.23,241.34,242.22,867828.0,241.45,242.23,241.34,242.22,867828.0
2022-07-07 12:05:00,242.15,242.4,241.8,242.21,496791.0,242.15,242.4,241.8,242.21,496791.0
2022-07-07 12:10:00,242.23,242.5,241.84,241.94,573075.0,242.23,242.5,241.84,241.94,573075.0
2022-07-07 12:15:00,241.92,241.98,241.49,241.73,346281.0,241.92,241.98,241.49,241.73,346281.0
2022-07-07 12:20:00,241.73,242.05,241.69,241.96,373878.0,241.73,242.05,241.69,241.96,373878.0
2022-07-07 12:25:00,241.95,242.7,241.75,242.69,440400.0,241.95,242.7,241.75,242.69,440400.0
2022-07-07 12:30:00,242.68,242.99,242.37,242.93,438573.0,242.68,242.99,242.37,242.93,438573.0
2022-07-07 12:35:00,242.91,243.19,242.65,242.85,434127.0,242.91,243.19,242.65,242.85,434127.0
2022-07-07 12:40:00,242.84,243.07,242.66,242.93,283818.0,242.84,243.07,242.66,242.93,283818.0
2022-07-07 12:45:00,242.9,243.33,242.87,243.0,509715.0,242.9,243.33,242.87,243.0,509715.0
2022-07-07 12:50:00,243.0,243.81,242.77,243.62,747894.0,243.0,243.81,242.77,243.62,747894.0
2022-07-07 12:55:00,243.59,244.38,243.5,244.29,772686.0,243.59,244.38,243.5,244.29,772686.0
2022-07-07 13:00:00,244.31,244.78,244.08,244.57,754686.0,244.31,244.78,244.08,244.57,754686.0
2022-07-07 13:05:00,244.52,244.94,244.36,244.8,523686.0,244.52,244.94,244.36,244.8,523686.0
2022-07-07 13:10:00,244.79,244.82,244.13,244.26,400131.0,244.79,244.82,244.13,244.26,400131.0
2022-07-07 13:15:00,244.25,244.41,243.84,244.25,440394.0,244.25,244.41,243.84,244.25,440394.0
2022-07-07 13:20:00,244.32,244.45,243.75,243.94,500565.0,244.32,244.45,243.75,243.94,500565.0
2022-07-07 13:25:00,243.99,244.17,243.17,243.37,377187.0,243.99,244.17,243.17,243.37,377187.0
2022-07-07 13:30:00,243.37,244.32,243.17,244.13,433875.0,243.37,244.32,243.17,244.13,433875.0
2022-07-07 13:35:00,244.15,244.35,243.85,244.14,336756.0,244.15,244.35,243.85,244.14,336756.0
2022-07-07 13:40:00,244.11,244.56,244.11,244.42,472893.0,244.11,244.56,244.11,244.42,472893.0
2022-07-07 13:45:00,244.46,244.51,244.0,244.12,279201.0,244.46,244.51,244.0,244.12,279201.0
2022-07-07 13:50:00,244.13,244.65,244.03,244.48,291801.0,244.13,244.65,244.03,244.48,291801.0
2022-07-07 13:55:00,244.46,244.79,244.39,244.56,351333.0,244.46,244.79,244.39,244.56,351333.0
2022-07-07 14:00:00,244.56,245.0,244.47,244.63,419367.0,244.56,245.0,244.47,244.63,419367.0
2022-07-07 14:05:00,244.66,244.99,244.64,244.95,289953.0,244.66,244.99,244.64,244.95,289953.0
2022-07-07 14:10:00,244.92,245.21,244.76,245.21,346986.0,244.92,245.21,244.76,245.21,346986.0
2022-07-07 14:15:00,245.21,245.36,244.5,244.7,622668.0,245.21,245.36,244.5,244.7,622668.0
2022-07-07 14:20:00,244.7,244.93,244.47,244.87,366195.0,244.7,244.93,244.47,244.87,366195.0
2022-07-07 14:25:00,244.85,245.03,244.71,244.9,228696.0,244.85,245.03,244.71,244.9,228696.0
2022-07-07 14:30:00,244.94,245.17,244.6,244.61,230136.0,244.94,245.17,244.6,244.61,230136.0
2022-07-07 14:35:00,244.63,244.73,244.18,244.68,388863.0,244.63,244.73,244.18,244.68,388863.0
2022-07-07 14:40:00,244.69,244.71,244.09,244.24,376323.0,244.69,244.71,244.09,244.24,376323.0
2022-07-07 14:45:00,244.23,244.84,244.03,244.79,367851.0,244.23,244.84,244.03,244.79,367851.0
2022-07-07 14:50:00,244.8,244.85,244.55,244.73,220920.0,244.8,244.85,244.55,244.73,220920.0
2022-07-07 14:55:00,244.66,244.84,244.36,244.49,343218.0,244.66,244.84,244.36,244.49,343218.0
2022-07-07 15:00:00,244.54,244.99,244.42,244.54,461082.0,244.54,244.99,244.42,244.54,461082.0
2022-07-07 15:05:00,244.56,244.69,244.08,244.19,398985.0,244.56,244.69,244.08,244.19,398985.0
2022-07-07 15:10:00,244.21,244.53,244.1,244.3,254661.0,244.21,244.53,244.1,244.3,254661.0
2022-07-07 15:15:00,244.27,244.55,244.18,244.44,260181.0,244.27,244.55,244.18,244.44,260181.0
2022-07-07 15:20:00,244.44,244.66,243.74,243.76,460956.0,244.44,244.66,243.74,243.76,460956.0
2022-07-07 15:25:00,243.74,244.17,243.51,243.96,467667.0,243.74,244.17,243.51,243.96,467667.0
2022-07-07 15:30:00,243.94,244.34,243.94,244.13,424428.0,243.94,244.34,243.94,244.13,424428.0
2022-07-07 15:35:00,244.14,244.3,243.57,243.73,462165.0,244.14,244.3,243.57,243.73,462165.0
2022-07-07 15:40:00,243.68,244.2,243.67,243.91,427335.0,243.68,244.2,243.67,243.91,427335.0
2022-07-07 15:45:00,243.9,244.28,243.73,244.24,511713.0,243.9,244.28,243.73,244.24,511713.0
2022-07-07 15:50:00,244.23,244.73,244.21,244.49,946542.0,244.23,244.73,244.21,244.49,946542.0
2022-07-07 15:55:00,244.51,244.83,244.34,244.49,1200393.0,244.51,244.83,244.34,244.49,1200393.0
2022-07-08 09:30:00,242.33,244.19,241.16,243.59,2064093.0,242.33,244.19,241.16,243.59,2064093.0
2022-07-08 09:35:00,243.52,244.71,242.74,244.54,1513797.0,243.52,244.71,242.74,244.54,1513797.0
2022-07-08 09:40:00,244.47,246.43,244.45,245.59,1721814.0,244.47,246.43,244.45,245.59,1721814.0
2022-07-08 09:45:00,245.57,247.18,245.02,245.19,1395228.0,245.57,247.18,245.02,245.19,1395228.0
2022-07-08 09:50:00,245.19,245.25,243.33,243.63,1483086.0,245.19,245.25,243.33,243.63,1483086.0
2022-07-08 09:55:00,243.63,245.15,243.61,244.13,1160505.0,243.63,245.15,243.61,244.13,1160505.0
2022-07-08 10:00:00,244.04,246.15,243.37,245.9,1300083.0,244.04,246.15,243.37,245.9,1300083.0
2022-07-08 10:05:00,245.97,246.13,245.31,245.73,878172.0,245.97,246.13,245.31,245.73,878172.0
2022-07-08 10:10:00,245.77,248.77,245.51,248.67,2110695.0,245.77,248.77,245.51,248.67,2110695.0
2022-07-08 10:15:00,248.7,249.45,248.48,248.54,1369713.0,248.7,249.45,248.48,248.54,1369713.0
2022-07-08 10:20:00,248.66,250.47,248.47,250.38,1717614.0,248.66,250.47,248.47,250.38,1717614.0
2022-07-08 10:25:00,250.37,251.9,249.95,251.36,1991391.0,250.37,251.9,249.95,251.36,1991391.0
2022-07-08 10:30:00,251.36,252.96,251.16,252.87,1811811.0,251.36,252.96,251.16,252.87,1811811.0
2022-07-08 10:35:00,252.83,254.4,252.48,253.3,1759077.0,252.83,254.4,252.48,253.3,1759077.0
2022-07-08 10:40:00,253.27,253.52,252.54,253.17,1259175.0,253.27,253.52,252.54,253.17,1259175.0
2022-07-08 10:45:00,253.15,253.33,252.36,252.62,715368.0,253.15,253.33,252.36,252.62,715368.0
2022-07-08 10:50:00,252.64,253.22,251.55,251.89,1255701.0,252.64,253.22,251.55,251.89,1255701.0
2022-07-08 10:55:00,251.87,253.44,251.87,252.8,1101105.0,251.87,253.44,251.87,252.8,1101105.0
2022-07-08 11:00:00,252.82,253.41,252.67,253.03,705651.0,252.82,253.41,252.67,253.03,705651.0
2022-07-08 11:05:00,253.04,254.21,252.39,254.18,1063086.0,253.04,254.21,252.39,254.18,1063086.0
2022-07-08 11:10:00,254.18,254.21,253.18,253.24,827610.0,254.18,254.21,253.18,253.24,827610.0
2022-07-08 11:15:00,253.33,253.63,253.1,253.26,725256.0,253.33,253.63,253.1,253.26,725256.0
2022-07-08 11:20:00,253.3,254.98,253.23,254.54,1021434.0,253.3,254.98,253.23,254.54,1021434.0
2022-07-08 11:25:00,254.53,254.63,253.96,254.0,561114.0,254.53,254.63,253.96,254.0,561114.0
2022-07-08 11:30:00,254.05,254.3,253.68,253.93,404868.0,254.05,254.3,253.68,253.93,404868.0
2022-07-08 11:35:00,253.93,254.05,253.51,253.78,338763.0,253.93,254.05,253.51,253.78,338763.0
2022-07-08 11:40:00,253.8,254.0,253.19,253.34,403932.0,253.8,254.0,253.19,253.34,403932.0
2022-07-08 11:45:00,253.4,253.46,252.98,253.11,614982.0,253.4,253.46,252.98,253.11,614982.0
2022-07-08 11:50:00,253.09,253.95,253.03,253.73,443925.0,253.09,253.95,253.03,253.73,443925.0
2022-07-08 11:55:00,253.8,254.27,253.66,254.23,433683.0,253.8,254.27,253.66,254.23,433683.0
2022-07-08 12:00:00,254.23,254.27,253.75,253.87,370167.0,254.23,254.27,253.75,253.87,370167.0
2022-07-08 12:05:00,253.84,253.88,252.81,252.91,499614.0,253.84,253.88,252.81,252.91,499614.0
2022-07-08 12:10:00,252.9,253.19,252.5,252.96,499125.0,252.9,253.19,252.5,252.96,499125.0
2022-07-08 12:15:00,252.94,253.35,252.81,253.21,398169.0,252.94,253.35,252.81,253.21,398169.0
2022-07-08 12:20:00,253.27,253.42,252.25,252.31,457017.0,253.27,253.42,252.25,252.31,457017.0
2022-07-08 12:25:00,252.33,252.37,249.45,249.67,1114383.0,252.33,252.37,249.45,249.67,1114383.0
2022-07-08 12:30:00,249.65,250.26,249.14,249.83,1327797.0,249.65,250.26,249.14,249.83,1327797.0
2022-07-08 12:35:00,249.8,250.51,248.85,248.96,935664.0,249.8,250.51,248.85,248.96,935664.0
2022-07-08 12:40:00,248.9,249.69,248.83,249.48,586713.0,248.9,249.69,248.83,249.48,586713.0
2022-07-08 12:45:00,249.39,250.33,248.88,250.26,969288.0,249.39,250.33,248.88,250.26,969288.0
2022-07-08 12:50:00,250.29,250.32,249.45,249.96,623472.0,250.29,250.32,249.45,249.96,623472.0
2022-07-08 12:55:00,249.89,250.07,249.37,249.5,375774.0,249.89,250.07,249.37,249.5,375774.0
2022-07-08 13:00:00,249.55,249.74,247.8,248.25,970746.0,249.55,249.74,247.8,248.25,970746.0
2022-07-08 13:05:00,248.14,249.28,248.14,249.25,658821.0,248.14,249.28,248.14,249.25,658821.0
2022-07-08 13:10:00,249.27,249.96,249.2,249.75,641388.0,249.27,249.96,249.2,249.75,641388.0
2022-07-08 13:15:00,249.73,249.77,249.03,249.4,353745.0,249.73,249.77,249.03,249.4,353745.0
2022-07-08 13:20:00,249.32,249.58,249.14,249.51,200133.0,249.32,249.58,249.14,249.51,200133.0
2022-07-08 13:25:00,249.53,251.29,249.42,251.18,889809.0,249.53,251.29,249.42,251.18,889809.0
2022-07-08 13:30:00,251.23,251.27,250.73,250.99,576543.0,251.23,251.27,250.73,250.99,576543.0
2022-07-08 13:35:00,251.0,251.85,250.86,251.78,508638.0,251.0,251.85,250.86,251.78,508638.0
2022-07-08 13:40:00,251.79,252.53,251.57,251.68,626568.0,251.79,252.53,251.57,251.68,626568.0
2022-07-08 13:45:00,251.66,253.05,251.54,252.44,587436.0,251.66,253.05,251.54,252.44,587436.0
2022-07-08 13:50:00,252.46,252.8,252.02,252.28,538080.0,252.46,252.8,252.02,252.28,538080.0
2022-07-08 13:55:00,252.26,252.34,250.92,251.12,498867.0,252.26,252.34,250.92,251.12,498867.0
2022-07-08 14:00:00,251.13,251.67,250.86,251.46,415758.0,251.13,251.67,250.86,251.46,415758.0
2022-07-08 14:05:00,251.41,252.01,251.41,251.81,494295.0,251.41,252.01,251.41,251.81,494295.0
2022-07-08 14:10:00,251.79,251.79,251.14,251.48,367011.0,251.79,251.79,251.14,251.48,367011.0
2022-07-08 14:15:00,251.49,251.61,251.24,251.46,160170.0,251.49,251.61,251.24,251.46,160170.0
2022-07-08 14:20:00,251.5,252.54,251.33,251.94,448692.0,251.5,252.54,251.33,251.94,448692.0
2022-07-08 14:25:00,251.95,252.52,251.72,252.42,365352.0,251.95,252.52,251.72,252.42,365352.0
2022-07-08 14:30:00,252.43,252.6,252.18,252.58,378330.0,252.43,252.6,252.18,252.58,378330.0
2022-07-08 14:35:00,252.6,252.86,252.26,252.57,560472.0,252.6,252.86,252.26,252.57,560472.0
2022-07-08 14:40:00,252.59,253.12,252.39,253.03,471291.0,252.59,253.12,252.39,253.03,471291.0
2022-07-08 14:45:00,253.05,253.12,252.14,252.23,460299.0,253.05,253.12,252.14,252.23,460299.0
2022-07-08 14:50:00,252.22,252.66,251.74,251.89,273012.0,252.22,252.66,251.74,251.89,273012.0
2022-07-08 14:55:00,251.86,252.57,251.71,252.54,359340.0,251.86,252.57,251.71,252.54,359340.0
2022-07-08 15:00:00,252.57,252.63,251.82,252.25,435045.0,252.57,252.63,251.82,252.25,435045.0
2022-07-08 15:05:00,252.25,252.32,251.46,251.62,503142.0,252.25,252.32,251.46,251.62,503142.0
2022-07-08 15:10:00,251.68,252.07,251.53,252.0,434637.0,251.68,252.07,251.53,252.0,434637.0
2022-07-08 15:15:00,251.97,252.01,251.36,251.39,395283.0,251.97,252.01,251.36,251.39,395283.0
2022-07-08 15:20:00,251.44,251.6,250.39,250.5,689565.0,251.44,251.6,250.39,250.5,689565.0
2022-07-08 15:25:00,250.47,250.89,250.31,250.65,584181.0,250.47,250.89,250.31,250.65,584181.0
2022-07-08 15:30:00,250.67,250.89,250.0,250.17,728688.0,250.67,250.89,250.0,250.17,728688.0
2022-07-08 15:35:00,250.17,250.61,249.73,250.19,720609.0,250.17,250.61,249.73,250.19,720609.0
2022-07-08 15:40:00,250.19,251.31,250.19,251.0,872445.0,250.19,251.31,250.19,251.0,872445.0
2022-07-08 15:45:00,250.97,251.46,250.84,251.0,759087.0,250.97,251.46,250.84,251.0,759087.0
2022-07-08 15:50:00,250.91,251.3,250.55,250.81,804258.0,250.91,251.3,250.55,250.81,804258.0
2022-07-08 15:55:00,250.72,251.19,250.54,250.69,1324398.0,250.72,251.19,250.54,250.69,1324398.0
2022-07-11 09:30:00,252.1,253.06,249.4,249.52,2792052.0,252.1,253.06,249.4,249.52,2792052.0
2022-07-11 09:35:00,249.52,249.62,246.58,247.33,2265915.0,249.52,249.62,246.58,247.33,2265915.0
2022-07-11 09:40:00,247.28,247.43,245.85,245.97,1783353.0,247.28,247.43,245.85,245.97,1783353.0
2022-07-11 09:45:00,245.97,246.43,243.02,243.1,1835889.0,245.97,246.43,243.02,243.1,1835889.0
2022-07-11 09:50:00,243.13,243.63,240.71,242.21,2347221.0,243.13,243.63,240.71,242.21,2347221.0
2022-07-11 09:55:00,242.17,243.28,241.33,241.94,1675104.0,242.17,243.28,241.33,241.94,1675104.0
2022-07-11 10:00:00,241.81,241.83,239.08,239.99,1607880.0,241.81,241.83,239.08,239.99,1607880.0
2022-07-11 10:05:00,239.99,241.33,239.5,240.65,1138179.0,239.99,241.33,239.5,240.65,1138179.0
2022-07-11 10:10:00,240.62,241.6,240.33,240.67,943422.0,240.62,241.6,240.33,240.67,943422.0
2022-07-11 10:15:00,240.67,242.76,240.42,241.4,958143.0,240.67,242.76,240.42,241.4,958143.0
2022-07-11 10:20:00,241.34,241.75,239.53,240.4,1004469.0,241.34,241.75,239.53,240.4,1004469.0
2022-07-11 10:25:00,240.35,240.97,239.8,240.32,803316.0,240.35,240.97,239.8,240.32,803316.0
2022-07-11 10:30:00,240.35,241.62,240.1,240.74,826926.0,240.35,241.62,240.1,240.74,826926.0
2022-07-11 10:35:00,240.74,241.48,240.03,241.41,665628.0,240.74,241.48,240.03,241.41,665628.0
2022-07-11 10:40:00,241.37,241.96,240.5,240.83,807213.0,241.37,241.96,240.5,240.83,807213.0
2022-07-11 10:45:00,240.88,241.36,240.2,240.69,560814.0,240.88,241.36,240.2,240.69,560814.0
2022-07-11 10:50:00,240.75,241.15,239.47,239.73,766380.0,240.75,241.15,239.47,239.73,766380.0
2022-07-11 10:55:00,239.75,239.87,237.47,237.47,1364679.0,239.75,239.87,237.47,237.47,1364679.0
2022-07-11 11:00:00,237.47,238.0,236.19,236.61,1303470.0,237.47,238.0,236.19,236.61,1303470.0
2022-07-11 11:05:00,236.58,237.83,236.5,237.68,906396.0,236.58,237.83,236.5,237.68,906396.0
2022-07-11 11:10:00,237.67,238.29,237.19,237.9,622992.0,237.67,238.29,237.19,237.9,622992.0
2022-07-11 11:15:00,237.91,238.75,236.9,237.13,670506.0,237.91,238.75,236.9,237.13,670506.0
2022-07-11 11:20:00,237.2,237.5,236.37,236.37,693381.0,237.2,237.5,236.37,236.37,693381.0
2022-07-11 11:25:00,236.4,237.31,236.37,236.83,551661.0,236.4,237.31,236.37,236.83,551661.0
2022-07-11 11:30:00,236.86,237.2,236.03,236.07,599079.0,236.86,237.2,236.03,236.07,599079.0
2022-07-11 11:35:00,236.1,237.4,235.94,236.73,719886.0,236.1,237.4,235.94,236.73,719886.0
2022-07-11 11:40:00,236.72,236.84,235.95,236.34,524019.0,236.72,236.84,235.95,236.34,524019.0
2022-07-11 11:45:00,236.42,236.5,235.42,235.64,554796.0,236.42,236.5,235.42,235.64,554796.0
2022-07-11 11:50:00,235.66,235.67,234.59,234.65,771381.0,235.66,235.67,234.59,234.65,771381.0
2022-07-11 11:55:00,234.63,235.19,234.51,234.95,550536.0,234.63,235.19,234.51,234.95,550536.0
2022-07-11 12:00:00,234.95,235.29,234.09,234.51,595524.0,234.95,235.29,234.09,234.51,595524.0
2022-07-11 12:05:00,234.53,235.23,234.23,235.09,453597.0,234.53,235.23,234.23,235.09,453597.0
2022-07-11 12:10:00,235.08,235.5,234.82,235.3,742692.0,235.08,235.5,234.82,235.3,742692.0
2022-07-11 12:15:00,235.27,235.5,234.5,234.62,545949.0,235.27,235.5,234.5,234.62,545949.0
2022-07-11 12:20:00,234.66,234.66,234.09,234.18,526707.0,234.66,234.66,234.09,234.18,526707.0
2022-07-11 12:25:00,234.19,234.53,233.89,234.26,803748.0,234.19,234.53,233.89,234.26,803748.0
2022-07-11 12:30:00,234.27,234.73,234.17,234.22,398712.0,234.27,234.73,234.17,234.22,398712.0
2022-07-11 12:35:00,234.22,235.25,234.22,234.89,577734.0,234.22,235.25,234.22,234.89,577734.0
2022-07-11 12:40:00,234.93,235.31,234.69,234.91,378543.0,234.93,235.31,234.69,234.91,378543.0
2022-07-11 12:45:00,234.99,235.21,234.54,234.85,406008.0,234.99,235.21,234.54,234.85,406008.0
2022-07-11 12:50:00,234.88,234.96,234.17,234.34,348306.0,234.88,234.96,234.17,234.34,348306.0
2022-07-11 12:55:00,234.34,234.97,234.19,234.67,476445.0,234.34,234.97,234.19,234.67,476445.0
2022-07-11 13:00:00,234.6,235.92,234.6,235.47,638385.0,234.6,235.92,234.6,235.47,638385.0
2022-07-11 13:05:00,235.45,237.26,235.33,236.93,1100616.0,235.45,237.26,235.33,236.93,1100616.0
2022-07-11 13:10:00,236.9,237.47,236.09,236.15,886791.0,236.9,237.47,236.09,236.15,886791.0
2022-07-11 13:15:00,236.25,236.76,235.95,236.33,521745.0,236.25,236.76,235.95,236.33,521745.0
2022-07-11 13:20:00,236.29,237.1,236.25,237.1,548403.0,236.29,237.1,236.25,237.1,548403.0
2022-07-11 13:25:00,237.08,237.59,236.77,237.37,746130.0,237.08,237.59,236.77,237.37,746130.0
2022-07-11 13:30:00,237.42,238.76,237.38,237.97,1058469.0,237.42,238.76,237.38,237.97,1058469.0
2022-07-11 13:35:00,237.98,238.68,237.87,238.45,639000.0,237.98,238.68,237.87,238.45,639000.0
2022-07-11 13:40:00,238.51,238.7,237.22,237.31,697542.0,238.51,238.7,237.22,237.31,697542.0
2022-07-11 13:45:00,237.31,237.76,236.97,237.46,496158.0,237.31,237.76,236.97,237.46,496158.0
2022-07-11 13:50:00,237.45,238.38,237.34,238.36,537024.0,237.45,238.38,237.34,238.36,537024.0
2022-07-11 13:55:00,238.3,238.37,237.17,237.45,473445.0,238.3,238.37,237.17,237.45,473445.0
2022-07-11 14:00:00,237.4,237.57,236.52,236.74,611199.0,237.4,237.57,236.52,236.74,611199.0
2022-07-11 14:05:00,236.76,237.25,236.46,236.48,440796.0,236.76,237.25,236.46,236.48,440796.0
2022-07-11 14:10:00,236.46,236.63,235.88,236.27,565434.0,236.46,236.63,235.88,236.27,565434.0
2022-07-11 14:15:00,236.25,236.65,235.9,236.2,366195.0,236.25,236.65,235.9,236.2,366195.0
2022-07-11 14:20:00,236.23,236.23,235.81,235.94,351936.0,236.23,236.23,235.81,235.94,351936.0
2022-07-11 14:25:00,235.99,236.17,235.7,235.83,273999.0,235.99,236.17,235.7,235.83,273999.0
2022-07-11 14:30:00,235.89,235.92,235.18,235.28,386502.0,235.89,235.92,235.18,235.28,386502.0
2022-07-11 14:35:00,235.28,235.65,235.12,235.49,299703.0,235.28,235.65,235.12,235.49,299703.0
2022-07-11 14:40:00,235.52,236.24,235.39,235.92,590829.0,235.52,236.24,235.39,235.92,590829.0
2022-07-11 14:45:00,235.99,236.13,235.51,235.57,298662.0,235.99,236.13,235.51,235.57,298662.0
2022-07-11 14:50:00,235.62,235.65,234.86,235.19,404994.0,235.62,235.65,234.86,235.19,404994.0
2022-07-11 14:55:00,235.22,235.37,234.5,234.5,461370.0,235.22,235.37,234.5,234.5,461370.0
2022-07-11 15:00:00,234.5,234.8,234.35,234.61,327777.0,234.5,234.8,234.35,234.61,327777.0
2022-07-11 15:05:00,234.57,235.16,234.56,234.93,390315.0,234.57,235.16,234.56,234.93,390315.0
2022-07-11 15:10:00,234.9,235.38,234.79,235.13,412404.0,234.9,235.38,234.79,235.13,412404.0
2022-07-11 15:15:00,235.08,235.17,234.4,234.9,440634.0,235.08,235.17,234.4,234.9,440634.0
2022-07-11 15:20:00,234.96,235.33,234.63,234.9,336603.0,234.96,235.33,234.63,234.9,336603.0
2022-07-11 15:25:00,234.85,235.37,234.76,235.11,346956.0,234.85,235.37,234.76,235.11,346956.0
2022-07-11 15:30:00,235.08,235.96,234.96,235.69,626022.0,235.08,235.96,234.96,235.69,626022.0
2022-07-11 15:35:00,235.7,235.83,235.4,235.7,414873.0,235.7,235.83,235.4,235.7,414873.0
2022-07-11 15:40:00,235.68,235.91,234.91,234.98,494973.0,235.68,235.91,234.91,234.98,494973.0
2022-07-11 15:45:00,235.02,235.38,234.57,234.73,559107.0,235.02,235.38,234.57,234.73,559107.0
2022-07-11 15:50:00,234.71,234.74,233.63,233.83,1142373.0,234.71,234.74,233.63,233.83,1142373.0
2022-07-11 15:55:00,233.77,234.38,233.77,234.37,1025931.0,233.77,234.38,233.77,234.37,1025931.0
2022-07-12 09:30:00,236.81,238.93,235.68,236.41,2386668.0,236.81,238.93,235.68,236.41,2386668.0
2022-07-12 09:35:00,236.39,239.77,236.39,238.99,2207217.0,236.39,239.77,236.39,238.99,2207217.0
2022-07-12 09:40:00,238.93,239.33,235.03,235.75,1464732.0,238.93,239.33,235.03,235.75,1464732.0
2022-07-12 09:45:00,235.77,236.15,231.2,231.3,2095473.0,235.77,236.15,231.2,231.3,2095473.0
2022-07-12 09:50:00,231.26,233.33,231.0,232.94,1505991.0,231.26,233.33,231.0,232.94,1505991.0
2022-07-12 09:55:00,232.76,232.9,229.18,229.78,1849896.0,232.76,232.9,229.18,229.78,1849896.0
2022-07-12 10:00:00,229.73,229.78,228.37,229.3,1465074.0,229.73,229.78,228.37,229.3,1465074.0
2022-07-12 10:05:00,229.29,230.42,228.54,229.09,1073196.0,229.29,230.42,228.54,229.09,1073196.0
2022-07-12 10:10:00,229.18,231.41,228.87,230.29,909825.0,229.18,231.41,228.87,230.29,909825.0
2022-07-12 10:15:00,230.33,232.1,229.68,232.01,1149381.0,230.33,232.1,229.68,232.01,1149381.0
2022-07-12 10:20:00,232.05,232.3,230.25,230.74,1059699.0,232.05,232.3,230.25,230.74,1059699.0
2022-07-12 10:25:00,230.67,231.46,229.83,230.35,646944.0,230.67,231.46,229.83,230.35,646944.0
2022-07-12 10:30:00,230.35,232.74,230.3,232.28,1136220.0,230.35,232.74,230.3,232.28,1136220.0
2022-07-12 10:35:00,232.19,232.21,230.23,230.26,628359.0,232.19,232.21,230.23,230.26,628359.0
2022-07-12 10:40:00,230.26,230.61,229.67,230.23,818157.0,230.26,230.61,229.67,230.23,818157.0
2022-07-12 10:45:00,230.21,230.73,229.46,229.85,666348.0,230.21,230.73,229.46,229.85,666348.0
2022-07-12 10:50:00,229.84,230.15,228.88,229.8,588561.0,229.84,230.15,228.88,229.8,588561.0
2022-07-12 10:55:00,229.79,230.94,229.54,230.63,788976.0,229.79,230.94,229.54,230.63,788976.0
2022-07-12 11:00:00,230.67,231.41,230.31,230.93,598596.0,230.67,231.41,230.31,230.93,598596.0
2022-07-12 11:05:00,230.92,231.88,230.32,231.85,713268.0,230.92,231.88,230.32,231.85,713268.0
2022-07-12 11:10:00,231.8,234.1,231.8,233.23,1312146.0,231.8,234.1,231.8,233.23,1312146.0
2022-07-12 11:15:00,233.24,233.33,231.94,232.18,561165.0,233.24,233.33,231.94,232.18,561165.0
2022-07-12 11:20:00,232.18,233.72,232.05,233.2,795465.0,232.18,233.72,232.05,233.2,795465.0
2022-07-12 11:25:00,233.2,235.94,232.71,235.16,1396740.0,233.2,235.94,232.71,235.16,1396740.0
2022-07-12 11:30:00,235.2,235.59,234.53,234.87,866826.0,235.2,235.59,234.53,234.87,866826.0
2022-07-12 11:35:00,234.92,235.14,233.6,234.21,671220.0,234.92,235.14,233.6,234.21,671220.0
2022-07-12 11:40:00,234.17,234.28,232.36,232.92,749208.0,234.17,234.28,232.36,232.92,749208.0
2022-07-12 11:45:00,232.92,234.52,232.92,234.24,801183.0,232.92,234.52,232.92,234.24,801183.0
2022-07-12 11:50:00,234.08,234.5,233.35,233.48,364632.0,234.08,234.5,233.35,233.48,364632.0
2022-07-12 11:55:00,233.58,234.98,233.12,234.7,559449.0,233.58,234.98,233.12,234.7,559449.0
2022-07-12 12:00:00,234.55,234.95,234.05,234.45,476538.0,234.55,234.95,234.05,234.45,476538.0
2022-07-12 12:05:00,234.49,235.44,233.68,233.83,634362.0,234.49,235.44,233.68,233.83,634362.0
2022-07-12 12:10:00,233.83,234.48,233.24,234.07,462528.0,233.83,234.48,233.24,234.07,462528.0
2022-07-12 12:15:00,234.12,234.62,233.88,234.33,342186.0,234.12,234.62,233.88,234.33,342186.0
2022-07-12 12:20:00,234.31,234.83,233.73,234.23,318876.0,234.31,234.83,233.73,234.23,318876.0
2022-07-12 12:25:00,234.28,234.54,234.0,234.07,245091.0,234.28,234.54,234.0,234.07,245091.0
2022-07-12 12:30:00,234.01,234.67,233.7,234.61,326262.0,234.01,234.67,233.7,234.61,326262.0
2022-07-12 12:35:00,234.58,234.83,234.27,234.42,334821.0,234.58,234.83,234.27,234.42,334821.0
2022-07-12 12:40:00,234.43,234.68,233.92,234.14,300414.0,234.43,234.68,233.92,234.14,300414.0
2022-07-12 12:45:00,234.19,234.71,234.09,234.41,318498.0,234.19,234.71,234.09,234.41,318498.0
2022-07-12 12:50:00,234.5,234.5,233.18,233.65,592794.0,234.5,234.5,233.18,233.65,592794.0
2022-07-12 12:55:00,233.64,234.09,233.48,233.75,315183.0,233.64,234.09,233.48,233.75,315183.0
2022-07-12 13:00:00,233.8,234.91,233.32,233.67,666786.0,233.8,234.91,233.32,233.67,666786.0
2022-07-12 13:05:00,233.73,233.78,232.96,233.49,481761.0,233.73,233.78,232.96,233.49,481761.0
2022-07-12 13:10:00,233.47,234.23,233.26,233.88,317619.0,233.47,234.23,233.26,233.88,317619.0
2022-07-12 13:15:00,233.88,234.2,233.71,233.89,266322.0,233.88,234.2,233.71,233.89,266322.0
2022-07-12 13:20:00,233.89,234.0,232.52,232.82,406683.0,233.89,234.0,232.52,232.82,406683.0
2022-07-12 13:25:00,232.72,233.45,232.72,233.33,360918.0,232.72,233.45,232.72,233.33,360918.0
2022-07-12 13:30:00,233.33,233.58,233.03,233.04,211800.0,233.33,233.58,233.03,233.04,211800.0
2022-07-12 13:35:00,233.01,233.85,232.9,233.62,341775.0,233.01,233.85,232.9,233.62,341775.0
2022-07-12 13:40:00,233.55,233.92,233.41,233.5,315807.0,233.55,233.92,233.41,233.5,315807.0
2022-07-12 13:45:00,233.51,234.13,233.1,233.79,379353.0,233.51,234.13,233.1,233.79,379353.0
2022-07-12 13:50:00,233.79,234.67,233.67,234.49,442257.0,233.79,234.67,233.67,234.49,442257.0
2022-07-12 13:55:00,234.49,234.75,234.33,234.4,360717.0,234.49,234.75,234.33,234.4,360717.0
2022-07-12 14:00:00,234.46,234.52,233.54,233.56,263379.0,234.46,234.52,233.54,233.56,263379.0
2022-07-12 14:05:00,233.56,233.82,233.06,233.47,620745.0,233.56,233.82,233.06,233.47,620745.0
2022-07-12 14:10:00,233.53,233.79,233.31,233.67,211332.0,233.53,233.79,233.31,233.67,211332.0
2022-07-12 14:15:00,233.64,234.53,233.51,234.29,471318.0,233.64,234.53,233.51,234.29,471318.0
2022-07-12 14:20:00,234.24,234.6,233.83,233.86,390696.0,234.24,234.6,233.83,233.86,390696.0
2022-07-12 14:25:00,233.92,234.33,233.6,234.22,310083.0,233.92,234.33,233.6,234.22,310083.0
2022-07-12 14:30:00,234.26,234.42,233.19,233.33,596784.0,234.26,234.42,233.19,233.33,596784.0
2022-07-12 14:35:00,233.33,233.89,233.28,233.63,351798.0,233.33,233.89,233.28,233.63,351798.0
2022-07-12 14:40:00,233.65,233.71,233.07,233.56,310206.0,233.65,233.71,233.07,233.56,310206.0
2022-07-12 14:45:00,233.61,233.86,233.33,233.65,274419.0,233.61,233.86,233.33,233.65,274419.0
2022-07-12 14:50:00,233.66,233.94,233.17,233.88,277161.0,233.66,233.94,233.17,233.88,277161.0
2022-07-12 14:55:00,233.88,233.88,232.33,232.66,647049.0,233.88,233.88,232.33,232.66,647049.0
2022-07-12 15:00:00,232.57,232.6,231.0,231.17,913953.0,232.57,232.6,231.0,231.17,913953.0
2022-07-12 15:05:00,231.14,231.58,230.86,230.9,555717.0,231.14,231.58,230.86,230.9,555717.0
2022-07-12 15:10:00,230.88,231.81,230.73,231.74,671148.0,230.88,231.81,230.73,231.74,671148.0
2022-07-12 15:15:00,231.72,232.29,231.27,231.87,520602.0,231.72,232.29,231.27,231.87,520602.0
2022-07-12 15:20:00,231.83,231.99,231.33,231.4,380277.0,231.83,231.99,231.33,231.4,380277.0
2022-07-12 15:25:00,231.39,231.58,230.9,231.11,468987.0,231.39,231.58,230.9,231.11,468987.0
2022-07-12 15:30:00,231.04,231.58,230.83,231.05,444546.0,231.04,231.58,230.83,231.05,444546.0
2022-07-12 15:35:00,231.01,231.38,230.58,231.26,595557.0,231.01,231.38,230.58,231.26,595557.0
2022-07-12 15:40:00,231.29,231.76,231.18,231.55,551592.0,231.29,231.76,231.18,231.55,551592.0
2022-07-12 15:45:00,231.52,232.17,231.31,231.88,635073.0,231.52,232.17,231.31,231.88,635073.0
2022-07-12 15:50:00,231.94,233.62,231.83,233.25,1016289.0,231.94,233.62,231.83,233.25,1016289.0
2022-07-12 15:55:00,233.22,233.43,232.79,233.12,739830.0,233.22,233.43,232.79,233.12,739830.0
2022-07-13 09:30:00,225.49,228.0,225.03,226.51,2730354.0,225.49,228.0,225.03,226.51,2730354.0
2022-07-13 09:35:00,226.52,230.22,225.58,230.0,2205723.0,226.52,230.22,225.58,230.0,2205723.0
2022-07-13 09:40:00,230.02,231.84,228.67,229.91,1705929.0,230.02,231.84,228.67,229.91,1705929.0
2022-07-13 09:45:00,229.8,234.6,229.0,234.57,2273550.0,229.8,234.6,229.0,234.57,2273550.0
2022-07-13 09:50:00,234.54,234.89,232.42,233.33,1747290.0,234.54,234.89,232.42,233.33,1747290.0
2022-07-13 09:55:00,233.32,235.76,231.93,234.99,1824009.0,233.32,235.76,231.93,234.99,1824009.0
2022-07-13 10:00:00,235.0,235.55,232.5,234.18,1542753.0,235.0,235.55,232.5,234.18,1542753.0
2022-07-13 10:05:00,233.98,234.83,232.26,232.86,1292553.0,233.98,234.83,232.26,232.86,1292553.0
2022-07-13 10:10:00,232.67,235.55,232.37,233.79,1332933.0,232.67,235.55,232.37,233.79,1332933.0
2022-07-13 10:15:00,233.86,234.47,232.0,232.53,1313145.0,233.86,234.47,232.0,232.53,1313145.0
2022-07-13 10:20:00,232.4,234.54,232.15,232.99,889356.0,232.4,234.54,232.15,232.99,889356.0
2022-07-13 10:25:00,232.97,234.91,232.96,234.79,931227.0,232.97,234.91,232.96,234.79,931227.0
2022-07-13 10:30:00,234.75,237.76,234.24,237.13,1803012.0,234.75,237.76,234.24,237.13,1803012.0
2022-07-13 10:35:00,237.23,238.65,237.16,238.56,1681761.0,237.23,238.65,237.16,238.56,1681761.0
2022-07-13 10:40:00,238.57,241.58,238.1,241.4,2143461.0,238.57,241.58,238.1,241.4,2143461.0
2022-07-13 10:45:00,241.44,241.55,240.09,240.48,1416045.0,241.44,241.55,240.09,240.48,1416045.0
2022-07-13 10:50:00,240.47,242.06,239.46,239.55,1686987.0,240.47,242.06,239.46,239.55,1686987.0
2022-07-13 10:55:00,239.61,240.59,239.4,240.1,877611.0,239.61,240.59,239.4,240.1,877611.0
2022-07-13 11:00:00,240.24,240.33,239.17,239.18,694731.0,240.24,240.33,239.17,239.18,694731.0
2022-07-13 11:05:00,239.27,241.0,239.27,240.29,1013928.0,239.27,241.0,239.27,240.29,1013928.0
2022-07-13 11:10:00,240.31,240.97,239.89,240.82,646311.0,240.31,240.97,239.89,240.82,646311.0
2022-07-13 11:15:00,240.76,240.84,239.21,239.61,651150.0,240.76,240.84,239.21,239.61,651150.0
2022-07-13 11:20:00,239.72,240.37,238.8,238.86,660672.0,239.72,240.37,238.8,238.86,660672.0
2022-07-13 11:25:00,238.83,239.0,237.72,238.08,914166.0,238.83,239.0,237.72,238.08,914166.0
2022-07-13 11:30:00,238.07,238.63,237.42,237.52,603465.0,238.07,238.63,237.42,237.52,603465.0
2022-07-13 11:35:00,237.55,238.72,237.45,237.95,474024.0,237.55,238.72,237.45,237.95,474024.0
2022-07-13 11:40:00,237.92,238.46,237.7,237.7,472962.0,237.92,238.46,237.7,237.7,472962.0
2022-07-13 11:45:00,237.7,238.84,237.39,238.74,593748.0,237.7,238.84,237.39,238.74,593748.0
2022-07-13 11:50:00,238.7,239.87,238.59,238.94,777531.0,238.7,239.87,238.59,238.94,777531.0
2022-07-13 11:55:00,238.98,239.3,238.53,238.83,361836.0,238.98,239.3,238.53,238.83,361836.0
2022-07-13 12:00:00,238.81,239.71,238.21,239.58,471972.0,238.81,239.71,238.21,239.58,471972.0
2022-07-13 12:05:00,239.6,240.24,239.17,239.9,537543.0,239.6,240.24,239.17,239.9,537543.0
2022-07-13 12:10:00,239.85,240.02,238.53,238.69,518208.0,239.85,240.02,238.53,238.69,518208.0
2022-07-13 12:15:00,238.57,239.07,238.37,238.93,282786.0,238.57,239.07,238.37,238.93,282786.0
2022-07-13 12:20:00,238.91,239.16,238.02,238.83,443631.0,238.91,239.16,238.02,238.83,443631.0
2022-07-13 12:25:00,238.81,239.29,238.49,239.07,301146.0,238.81,239.29,238.49,239.07,301146.0
2022-07-13 12:30:00,239.07,239.63,238.85,239.12,372444.0,239.07,239.63,238.85,239.12,372444.0
2022-07-13 12:35:00,239.11,239.62,238.61,239.61,380850.0,239.11,239.62,238.61,239.61,380850.0
2022-07-13 12:40:00,239.59,239.61,238.94,239.31,233916.0,239.59,239.61,238.94,239.31,233916.0
2022-07-13 12:45:00,239.37,239.93,238.96,239.8,425556.0,239.37,239.93,238.96,239.8,425556.0
2022-07-13 12:50:00,239.76,240.49,239.68,240.4,558882.0,239.76,240.49,239.68,240.4,558882.0
2022-07-13 12:55:00,240.4,240.78,239.93,240.67,429333.0,240.4,240.78,239.93,240.67,429333.0
2022-07-13 13:00:00,240.72,241.7,240.12,241.11,582450.0,240.72,241.7,240.12,241.11,582450.0
2022-07-13 13:05:00,241.16,241.36,240.65,241.02,408660.0,241.16,241.36,240.65,241.02,408660.0
2022-07-13 13:10:00,241.01,241.46,240.57,241.3,412857.0,241.01,241.46,240.57,241.3,412857.0
2022-07-13 13:15:00,241.31,241.35,240.14,240.33,424737.0,241.31,241.35,240.14,240.33,424737.0
2022-07-13 13:20:00,240.4,241.03,240.28,241.02,339315.0,240.4,241.03,240.28,241.02,339315.0
2022-07-13 13:25:00,240.97,241.23,240.44,241.13,282357.0,240.97,241.23,240.44,241.13,282357.0
2022-07-13 13:30:00,241.12,241.2,240.2,240.29,391998.0,241.12,241.2,240.2,240.29,391998.0
2022-07-13 13:35:00,240.27,240.71,240.04,240.18,349128.0,240.27,240.71,240.04,240.18,349128.0
2022-07-13 13:40:00,240.19,240.88,240.17,240.65,300474.0,240.19,240.88,240.17,240.65,300474.0
2022-07-13 13:45:00,240.66,241.43,240.42,241.16,453603.0,240.66,241.43,240.42,241.16,453603.0
2022-07-13 13:50:00,241.19,241.66,240.77,240.77,494730.0,241.19,241.66,240.77,240.77,494730.0
2022-07-13 13:55:00,240.8,241.51,240.78,241.3,395604.0,240.8,241.51,240.78,241.3,395604.0
2022-07-13 14:00:00,241.32,241.4,238.91,238.94,870231.0,241.32,241.4,238.91,238.94,870231.0
2022-07-13 14:05:00,238.98,239.85,238.87,239.75,384615.0,238.98,239.85,238.87,239.75,384615.0
2022-07-13 14:10:00,239.7,240.6,239.57,240.46,375084.0,239.7,240.6,239.57,240.46,375084.0
2022-07-13 14:15:00,240.48,240.87,240.03,240.75,409515.0,240.48,240.87,240.03,240.75,409515.0
2022-07-13 14:20:00,240.79,241.32,240.4,241.07,410124.0,240.79,241.32,240.4,241.07,410124.0
2022-07-13 14:25:00,241.1,241.33,240.78,241.15,366234.0,241.1,241.33,240.78,241.15,366234.0
2022-07-13 14:30:00,241.12,241.5,240.63,241.03,538194.0,241.12,241.5,240.63,241.03,538194.0
2022-07-13 14:35:00,241.05,241.23,240.53,241.02,414624.0,241.05,241.23,240.53,241.02,414624.0
2022-07-13 14:40:00,241.03,241.12,240.52,240.55,247119.0,241.03,241.12,240.52,240.55,247119.0
2022-07-13 14:45:00,240.64,240.96,240.29,240.45,311769.0,240.64,240.96,240.29,240.45,311769.0
2022-07-13 14:50:00,240.4,240.89,240.07,240.14,311712.0,240.4,240.89,240.07,240.14,311712.0
2022-07-13 14:55:00,240.12,240.7,239.72,240.57,481842.0,240.12,240.7,239.72,240.57,481842.0
2022-07-13 15:00:00,240.62,240.66,240.04,240.25,265209.0,240.62,240.66,240.04,240.25,265209.0
2022-07-13 15:05:00,240.28,240.3,238.46,238.67,729423.0,240.28,240.3,238.46,238.67,729423.0
2022-07-13 15:10:00,238.7,239.24,238.38,239.14,486024.0,238.7,239.24,238.38,239.14,486024.0
2022-07-13 15:15:00,239.08,239.43,238.77,239.3,287880.0,239.08,239.43,238.77,239.3,287880.0
2022-07-13 15:20:00,239.3,239.62,238.53,238.69,425046.0,239.3,239.62,238.53,238.69,425046.0
2022-07-13 15:25:00,238.69,238.71,238.01,238.12,546264.0,238.69,238.71,238.01,238.12,546264.0
2022-07-13 15:30:00,238.1,238.29,237.19,237.21,556197.0,238.1,238.29,237.19,237.21,556197.0
2022-07-13 15:35:00,237.2,238.21,237.03,238.0,630060.0,237.2,238.21,237.03,238.0,630060.0
2022-07-13 15:40:00,237.96,238.0,237.33,237.65,399780.0,237.96,238.0,237.33,237.65,399780.0
2022-07-13 15:45:00,237.6,237.98,237.24,237.62,492111.0,237.6,237.98,237.24,237.62,492111.0
2022-07-13 15:50:00,237.62,237.79,237.04,237.63,708393.0,237.62,237.79,237.04,237.63,708393.0
2022-07-13 15:55:00,237.58,237.79,236.86,236.86,1015947.0,237.58,237.79,236.86,236.86,1015947.0
2022-07-14 09:30:00,234.63,236.83,231.62,232.28,2553699.0,234.63,236.83,231.62,232.28,2553699.0
2022-07-14 09:35:00,232.18,233.33,230.77,231.06,1852740.0,232.18,233.33,230.77,231.06,1852740.0
2022-07-14 09:40:00,231.16,232.6,230.98,231.25,1459119.0,231.16,232.6,230.98,231.25,1459119.0
2022-07-14 09:45:00,231.3,234.0,231.05,232.31,1494165.0,231.3,234.0,231.05,232.31,1494165.0
2022-07-14 09:50:00,232.24,233.67,231.67,231.82,1239786.0,232.24,233.67,231.67,231.82,1239786.0
2022-07-14 09:55:00,231.88,232.3,230.5,230.65,1115913.0,231.88,232.3,230.5,230.65,1115913.0
2022-07-14 10:00:00,230.52,230.91,229.52,229.61,1328787.0,230.52,230.91,229.52,229.61,1328787.0
2022-07-14 10:05:00,229.59,230.33,229.42,230.0,684915.0,229.59,230.33,229.42,230.0,684915.0
2022-07-14 10:10:00,230.06,231.53,229.33,231.52,969273.0,230.06,231.53,229.33,231.52,969273.0
2022-07-14 10:15:00,231.55,231.63,230.87,231.31,647820.0,231.55,231.63,230.87,231.31,647820.0
2022-07-14 10:20:00,231.31,232.66,231.26,231.97,1139715.0,231.31,232.66,231.26,231.97,1139715.0
2022-07-14 10:25:00,232.03,232.41,231.72,232.21,578346.0,232.03,232.41,231.72,232.21,578346.0
2022-07-14 10:30:00,232.21,233.32,230.92,232.55,963009.0,232.21,233.32,230.92,232.55,963009.0
2022-07-14 10:35:00,232.5,232.91,231.0,231.32,824802.0,232.5,232.91,231.0,231.32,824802.0
2022-07-14 10:40:00,231.21,232.61,230.94,231.13,653886.0,231.21,232.61,230.94,231.13,653886.0
2022-07-14 10:45:00,231.08,231.52,230.53,231.33,678432.0,231.08,231.52,230.53,231.33,678432.0
2022-07-14 10:50:00,231.45,232.92,231.33,232.62,645630.0,231.45,232.92,231.33,232.62,645630.0
2022-07-14 10:55:00,232.69,232.7,232.0,232.53,505086.0,232.69,232.7,232.0,232.53,505086.0
2022-07-14 11:00:00,232.5,233.98,232.5,233.06,882648.0,232.5,233.98,232.5,233.06,882648.0
2022-07-14 11:05:00,233.14,234.44,232.88,234.39,732663.0,233.14,234.44,232.88,234.39,732663.0
2022-07-14 11:10:00,234.34,235.2,233.77,234.03,970578.0,234.34,235.2,233.77,234.03,970578.0
2022-07-14 11:15:00,233.85,234.62,233.44,234.37,698754.0,233.85,234.62,233.44,234.37,698754.0
2022-07-14 11:20:00,234.39,234.97,234.08,234.41,600933.0,234.39,234.97,234.08,234.41,600933.0
2022-07-14 11:25:00,234.48,234.86,234.17,234.24,478203.0,234.48,234.86,234.17,234.24,478203.0
2022-07-14 11:30:00,234.27,234.33,233.14,233.72,571467.0,234.27,234.33,233.14,233.72,571467.0
2022-07-14 11:35:00,233.66,234.0,233.02,233.73,493371.0,233.66,234.0,233.02,233.73,493371.0
2022-07-14 11:40:00,233.67,235.53,233.67,234.9,995391.0,233.67,235.53,233.67,234.9,995391.0
2022-07-14 11:45:00,234.87,234.96,234.33,234.63,366222.0,234.87,234.96,234.33,234.63,366222.0
2022-07-14 11:50:00,234.66,234.83,234.22,234.28,313683.0,234.66,234.83,234.22,234.28,313683.0
2022-07-14 11:55:00,234.29,234.99,234.17,234.86,342519.0,234.29,234.99,234.17,234.86,342519.0
2022-07-14 12:00:00,234.93,235.66,234.03,234.44,498075.0,234.93,235.66,234.03,234.44,498075.0
2022-07-14 12:05:00,234.32,234.56,233.37,233.97,455496.0,234.32,234.56,233.37,233.97,455496.0
2022-07-14 12:10:00,233.94,234.62,233.89,234.39,299979.0,233.94,234.62,233.89,234.39,299979.0
2022-07-14 12:15:00,234.38,234.7,233.93,234.42,366276.0,234.38,234.7,233.93,234.42,366276.0
2022-07-14 12:20:00,234.38,234.7,233.62,233.76,246762.0,234.38,234.7,233.62,233.76,246762.0
2022-07-14 12:25:00,233.67,233.82,233.13,233.26,452076.0,233.67,233.82,233.13,233.26,452076.0
2022-07-14 12:30:00,233.21,233.72,233.2,233.39,301293.0,233.21,233.72,233.2,233.39,301293.0
2022-07-14 12:35:00,233.32,233.57,233.07,233.15,281997.0,233.32,233.57,233.07,233.15,281997.0
2022-07-14 12:40:00,233.2,233.27,232.6,232.8,355428.0,233.2,233.27,232.6,232.8,355428.0
2022-07-14 12:45:00,232.83,233.1,231.94,232.05,493353.0,232.83,233.1,231.94,232.05,493353.0
2022-07-14 12:50:00,232.06,232.47,231.73,232.29,394143.0,232.06,232.47,231.73,232.29,394143.0
2022-07-14 12:55:00,232.31,232.74,232.04,232.53,322794.0,232.31,232.74,232.04,232.53,322794.0
2022-07-14 13:00:00,232.47,232.8,232.29,232.51,195774.0,232.47,232.8,232.29,232.51,195774.0
2022-07-14 13:05:00,232.51,232.86,231.96,232.46,233010.0,232.51,232.86,231.96,232.46,233010.0
2022-07-14 13:10:00,232.44,232.46,231.96,232.35,244041.0,232.44,232.46,231.96,232.35,244041.0
2022-07-14 13:15:00,232.36,233.5,232.17,233.07,486465.0,232.36,233.5,232.17,233.07,486465.0
2022-07-14 13:20:00,233.18,233.56,232.99,233.05,365733.0,233.18,233.56,232.99,233.05,365733.0
2022-07-14 13:25:00,233.0,233.81,232.96,233.54,367761.0,233.0,233.81,232.96,233.54,367761.0
2022-07-14 13:30:00,233.52,233.61,233.03,233.23,198645.0,233.52,233.61,233.03,233.23,198645.0
2022-07-14 13:35:00,233.29,233.92,233.1,233.82,252045.0,233.29,233.92,233.1,233.82,252045.0
2022-07-14 13:40:00,233.8,234.91,233.67,234.16,380724.0,233.8,234.91,233.67,234.16,380724.0
2022-07-14 13:45:00,234.17,234.39,233.76,234.27,260763.0,234.17,234.39,233.76,234.27,260763.0
2022-07-14 13:50:00,234.26,234.5,233.51,233.63,224829.0,234.26,234.5,233.51,233.63,224829.0
2022-07-14 13:55:00,233.66,234.04,233.61,233.71,208029.0,233.66,234.04,233.61,233.71,208029.0
2022-07-14 14:00:00,233.71,234.28,233.5,234.16,197022.0,233.71,234.28,233.5,234.16,197022.0
2022-07-14 14:05:00,234.15,234.43,233.78,233.91,235029.0,234.15,234.43,233.78,233.91,235029.0
2022-07-14 14:10:00,233.92,234.03,233.51,233.87,205407.0,233.92,234.03,233.51,233.87,205407.0
2022-07-14 14:15:00,233.75,234.92,233.62,234.72,523365.0,233.75,234.92,233.62,234.72,523365.0
2022-07-14 14:20:00,234.76,235.15,234.72,234.99,550185.0,234.76,235.15,234.72,234.99,550185.0
2022-07-14 14:25:00,235.07,235.63,234.93,235.57,512421.0,235.07,235.63,234.93,235.57,512421.0
2022-07-14 14:30:00,235.58,236.0,235.33,235.9,520083.0,235.58,236.0,235.33,235.9,520083.0
2022-07-14 14:35:00,235.91,236.72,235.81,236.4,568437.0,235.91,236.72,235.81,236.4,568437.0
2022-07-14 14:40:00,236.43,236.67,235.33,235.56,563916.0,236.43,236.67,235.33,235.56,563916.0
2022-07-14 14:45:00,235.45,235.77,235.13,235.6,430923.0,235.45,235.77,235.13,235.6,430923.0
2022-07-14 14:50:00,235.62,235.62,234.79,234.95,336654.0,235.62,235.62,234.79,234.95,336654.0
2022-07-14 14:55:00,234.94,235.56,234.86,235.5,394686.0,234.94,235.56,234.86,235.5,394686.0
2022-07-14 15:00:00,235.58,235.81,235.13,235.41,326331.0,235.58,235.81,235.13,235.41,326331.0
2022-07-14 15:05:00,235.38,235.47,234.95,235.06,298656.0,235.38,235.47,234.95,235.06,298656.0
2022-07-14 15:10:00,235.08,235.44,234.7,235.38,426543.0,235.08,235.44,234.7,235.38,426543.0
2022-07-14 15:15:00,235.39,236.06,235.14,235.99,564399.0,235.39,236.06,235.14,235.99,564399.0
2022-07-14 15:20:00,236.07,238.03,236.05,237.77,1384611.0,236.07,238.03,236.05,237.77,1384611.0
2022-07-14 15:25:00,237.9,237.92,237.1,237.74,652752.0,237.9,237.92,237.1,237.74,652752.0
2022-07-14 15:30:00,237.71,238.36,237.42,237.72,878070.0,237.71,238.36,237.42,237.72,878070.0
2022-07-14 15:35:00,237.67,237.82,236.67,236.82,583167.0,237.67,237.82,236.67,236.82,583167.0
2022-07-14 15:40:00,236.79,237.83,236.61,237.52,657510.0,236.79,237.83,236.61,237.52,657510.0
2022-07-14 15:45:00,237.54,237.82,236.65,237.47,561135.0,237.54,237.82,236.65,237.47,561135.0
2022-07-14 15:50:00,237.62,238.63,237.59,237.99,786702.0,237.62,238.63,237.59,237.99,786702.0
2022-07-14 15:55:00,238.03,238.65,237.84,238.24,1215306.0,238.03,238.65,237.84,238.24,1215306.0
2022-07-15 09:30:00,240.17,242.81,239.55,241.83,3093411.0,240.17,242.81,239.55,241.83,3093411.0
2022-07-15 09:35:00,241.94,243.62,240.73,240.98,1752693.0,241.94,243.62,240.73,240.98,1752693.0
2022-07-15 09:40:00,240.99,242.47,240.2,241.9,1182915.0,240.99,242.47,240.2,241.9,1182915.0
2022-07-15 09:45:00,241.84,241.97,239.04,239.59,1156956.0,241.84,241.97,239.04,239.59,1156956.0
2022-07-15 09:50:00,239.59,240.14,238.65,239.35,1069917.0,239.59,240.14,238.65,239.35,1069917.0
2022-07-15 09:55:00,239.28,240.37,238.74,239.95,1079694.0,239.28,240.37,238.74,239.95,1079694.0
2022-07-15 10:00:00,240.06,241.56,239.73,240.47,1128018.0,240.06,241.56,239.73,240.47,1128018.0
2022-07-15 10:05:00,240.43,240.79,238.74,239.06,949530.0,240.43,240.79,238.74,239.06,949530.0
2022-07-15 10:10:00,239.03,239.45,237.92,238.97,905016.0,239.03,239.45,237.92,238.97,905016.0
2022-07-15 10:15:00,238.99,239.4,238.33,238.56,548505.0,238.99,239.4,238.33,238.56,548505.0
2022-07-15 10:20:00,238.57,238.84,237.17,238.82,948021.0,238.57,238.84,237.17,238.82,948021.0
2022-07-15 10:25:00,238.83,239.83,238.62,239.4,826140.0,238.83,239.83,238.62,239.4,826140.0
2022-07-15 10:30:00,239.53,239.65,238.62,238.78,529941.0,239.53,239.65,238.62,238.78,529941.0
2022-07-15 10:35:00,238.79,239.0,237.74,237.96,604995.0,238.79,239.0,237.74,237.96,604995.0
2022-07-15 10:40:00,238.08,238.08,237.06,237.11,486453.0,238.08,238.08,237.06,237.11,486453.0
2022-07-15 10:45:00,237.1,237.96,236.89,237.83,545343.0,237.1,237.96,236.89,237.83,545343.0
2022-07-15 10:50:00,237.79,237.92,237.27,237.43,380166.0,237.79,237.92,237.27,237.43,380166.0
2022-07-15 10:55:00,237.43,238.63,237.21,238.45,609558.0,237.43,238.63,237.21,238.45,609558.0
2022-07-15 11:00:00,238.46,238.95,238.11,238.65,478770.0,238.46,238.95,238.11,238.65,478770.0
2022-07-15 11:05:00,238.64,239.41,238.5,239.38,418650.0,238.64,239.41,238.5,239.38,418650.0
2022-07-15 11:10:00,239.41,240.09,239.14,240.07,836256.0,239.41,240.09,239.14,240.07,836256.0
2022-07-15 11:15:00,240.08,240.38,239.6,239.75,746355.0,240.08,240.38,239.6,239.75,746355.0
2022-07-15 11:20:00,239.78,239.95,239.46,239.71,398799.0,239.78,239.95,239.46,239.71,398799.0
2022-07-15 11:25:00,239.66,240.39,239.38,239.41,459414.0,239.66,240.39,239.38,239.41,459414.0
2022-07-15 11:30:00,239.41,239.61,238.82,239.23,460497.0,239.41,239.61,238.82,239.23,460497.0
2022-07-15 11:35:00,239.26,239.56,239.0,239.35,277884.0,239.26,239.56,239.0,239.35,277884.0
2022-07-15 11:40:00,239.27,239.93,239.16,239.73,594996.0,239.27,239.93,239.16,239.73,594996.0
2022-07-15 11:45:00,239.73,240.5,239.64,240.18,558897.0,239.73,240.5,239.64,240.18,558897.0
2022-07-15 11:50:00,240.17,240.55,239.76,240.2,388143.0,240.17,240.55,239.76,240.2,388143.0
2022-07-15 11:55:00,240.13,240.28,239.73,239.82,250515.0,240.13,240.28,239.73,239.82,250515.0
2022-07-15 12:00:00,239.88,240.17,239.27,239.94,421005.0,239.88,240.17,239.27,239.94,421005.0
2022-07-15 12:05:00,240.0,240.04,239.14,239.41,329625.0,240.0,240.04,239.14,239.41,329625.0
2022-07-15 12:10:00,239.43,239.43,239.02,239.11,201810.0,239.43,239.43,239.02,239.11,201810.0
2022-07-15 12:15:00,239.07,239.2,238.34,238.73,450162.0,239.07,239.2,238.34,238.73,450162.0
2022-07-15 12:20:00,238.67,238.83,238.17,238.37,420105.0,238.67,238.83,238.17,238.37,420105.0
2022-07-15 12:25:00,238.33,238.95,238.33,238.9,254934.0,238.33,238.95,238.33,238.9,254934.0
2022-07-15 12:30:00,238.93,239.02,238.19,238.42,295092.0,238.93,239.02,238.19,238.42,295092.0
2022-07-15 12:35:00,238.44,239.15,238.38,238.96,217272.0,238.44,239.15,238.38,238.96,217272.0
2022-07-15 12:40:00,238.96,239.17,238.72,239.01,308178.0,238.96,239.17,238.72,239.01,308178.0
2022-07-15 12:45:00,238.98,239.71,238.87,239.51,367200.0,238.98,239.71,238.87,239.51,367200.0
2022-07-15 12:50:00,239.54,239.98,239.45,239.74,359868.0,239.54,239.98,239.45,239.74,359868.0
2022-07-15 12:55:00,239.77,240.04,239.62,239.8,250104.0,239.77,240.04,239.62,239.8,250104.0
2022-07-15 13:00:00,239.86,239.95,239.53,239.75,164121.0,239.86,239.95,239.53,239.75,164121.0
2022-07-15 13:05:00,239.75,239.91,239.57,239.87,163005.0,239.75,239.91,239.57,239.87,163005.0
2022-07-15 13:10:00,239.85,240.16,239.67,240.01,212310.0,239.85,240.16,239.67,240.01,212310.0
2022-07-15 13:15:00,240.0,240.32,239.87,240.19,229098.0,240.0,240.32,239.87,240.19,229098.0
2022-07-15 13:20:00,240.21,240.49,239.95,240.07,291675.0,240.21,240.49,239.95,240.07,291675.0
2022-07-15 13:25:00,240.14,240.52,240.05,240.46,295749.0,240.14,240.52,240.05,240.46,295749.0
2022-07-15 13:30:00,240.42,240.5,240.05,240.21,238113.0,240.42,240.5,240.05,240.21,238113.0
2022-07-15 13:35:00,240.23,240.34,239.71,240.0,252570.0,240.23,240.34,239.71,240.0,252570.0
2022-07-15 13:40:00,240.0,240.14,239.43,239.62,299589.0,240.0,240.14,239.43,239.62,299589.0
2022-07-15 13:45:00,239.55,239.84,239.35,239.45,193833.0,239.55,239.84,239.35,239.45,193833.0
2022-07-15 13:50:00,239.43,239.96,239.43,239.58,186567.0,239.43,239.96,239.43,239.58,186567.0
2022-07-15 13:55:00,239.58,240.1,239.5,240.07,221973.0,239.58,240.1,239.5,240.07,221973.0
2022-07-15 14:00:00,240.08,240.27,239.45,239.64,267336.0,240.08,240.27,239.45,239.64,267336.0
2022-07-15 14:05:00,239.65,239.86,239.58,239.83,124911.0,239.65,239.86,239.58,239.83,124911.0
2022-07-15 14:10:00,239.86,239.89,239.43,239.71,158466.0,239.86,239.89,239.43,239.71,158466.0
2022-07-15 14:15:00,239.75,239.92,239.52,239.75,156195.0,239.75,239.92,239.52,239.75,156195.0
2022-07-15 14:20:00,239.75,239.75,239.05,239.09,306858.0,239.75,239.75,239.05,239.09,306858.0
2022-07-15 14:25:00,239.12,239.33,238.91,239.33,232929.0,239.12,239.33,238.91,239.33,232929.0
2022-07-15 14:30:00,239.35,239.4,239.2,239.33,147546.0,239.35,239.4,239.2,239.33,147546.0
2022-07-15 14:35:00,239.26,239.36,239.13,239.21,123924.0,239.26,239.36,239.13,239.21,123924.0
2022-07-15 14:40:00,239.21,239.5,239.1,239.46,194334.0,239.21,239.5,239.1,239.46,194334.0
2022-07-15 14:45:00,239.45,239.88,239.41,239.69,306678.0,239.45,239.88,239.41,239.69,306678.0
2022-07-15 14:50:00,239.72,239.72,239.36,239.45,226848.0,239.72,239.72,239.36,239.45,226848.0
2022-07-15 14:55:00,239.47,239.53,238.87,238.89,276435.0,239.47,239.53,238.87,238.89,276435.0
2022-07-15 15:00:00,238.94,239.13,238.68,238.99,287265.0,238.94,239.13,238.68,238.99,287265.0
2022-07-15 15:05:00,238.95,239.07,238.5,239.04,323577.0,238.95,239.07,238.5,239.04,323577.0
2022-07-15 15:10:00,239.04,239.11,238.75,239.0,243600.0,239.04,239.11,238.75,239.0,243600.0
2022-07-15 15:15:00,239.0,239.47,238.98,239.3,355584.0,239.0,239.47,238.98,239.3,355584.0
2022-07-15 15:20:00,239.29,239.46,239.17,239.25,141363.0,239.29,239.46,239.17,239.25,141363.0
2022-07-15 15:25:00,239.19,239.4,239.13,239.3,158454.0,239.19,239.4,239.13,239.3,158454.0
2022-07-15 15:30:00,239.33,239.33,238.72,239.06,246270.0,239.33,239.33,238.72,239.06,246270.0
2022-07-15 15:35:00,239.08,239.32,238.96,239.05,199779.0,239.08,239.32,238.96,239.05,199779.0
2022-07-15 15:40:00,239.04,239.28,238.95,239.23,313110.0,239.04,239.28,238.95,239.23,313110.0
2022-07-15 15:45:00,239.2,239.32,238.95,239.1,273519.0,239.2,239.32,238.95,239.1,273519.0
2022-07-15 15:50:00,239.14,239.98,238.83,239.84,659097.0,239.14,239.98,238.83,239.84,659097.0
2022-07-15 15:55:00,239.85,240.12,239.75,240.04,1548417.0,239.85,240.12,239.75,240.04,1548417.0
2022-07-18 09:30:00,245.0,247.87,243.77,247.53,3075585.0,245.0,247.87,243.77,247.53,3075585.0
2022-07-18 09:35:00,247.54,249.55,246.75,248.62,2100861.0,247.54,249.55,246.75,248.62,2100861.0
2022-07-18 09:40:00,248.57,249.93,247.22,248.31,2012640.0,248.57,249.93,247.22,248.31,2012640.0
2022-07-18 09:45:00,248.3,249.61,248.06,248.97,1251702.0,248.3,249.61,248.06,248.97,1251702.0
2022-07-18 09:50:00,248.89,250.07,248.13,249.08,1184979.0,248.89,250.07,248.13,249.08,1184979.0
2022-07-18 09:55:00,249.16,249.17,248.23,248.99,884673.0,249.16,249.17,248.23,248.99,884673.0
2022-07-18 10:00:00,249.0,249.08,247.57,249.06,1045137.0,249.0,249.08,247.57,249.06,1045137.0
2022-07-18 10:05:00,249.01,249.05,248.17,248.79,713532.0,249.01,249.05,248.17,248.79,713532.0
2022-07-18 10:10:00,248.71,248.83,246.14,246.27,1418664.0,248.71,248.83,246.14,246.27,1418664.0
2022-07-18 10:15:00,246.31,246.91,245.5,246.53,951480.0,246.31,246.91,245.5,246.53,951480.0
2022-07-18 10:20:00,246.63,247.3,246.35,246.6,755301.0,246.63,247.3,246.35,246.6,755301.0
2022-07-18 10:25:00,246.53,247.63,246.25,247.35,773205.0,246.53,247.63,246.25,247.35,773205.0
2022-07-18 10:30:00,247.36,248.38,247.36,248.33,931461.0,247.36,248.38,247.36,248.33,931461.0
2022-07-18 10:35:00,248.33,248.36,247.58,247.89,436089.0,248.33,248.36,247.58,247.89,436089.0
2022-07-18 10:40:00,247.85,248.45,247.34,248.15,660825.0,247.85,248.45,247.34,248.15,660825.0
2022-07-18 10:45:00,248.17,248.17,246.93,247.34,470604.0,248.17,248.17,246.93,247.34,470604.0
2022-07-18 10:50:00,247.37,248.17,247.21,248.09,381453.0,247.37,248.17,247.21,248.09,381453.0
2022-07-18 10:55:00,248.11,249.33,247.92,248.95,900630.0,248.11,249.33,247.92,248.95,900630.0
2022-07-18 11:00:00,249.01,249.66,248.93,249.57,759291.0,249.01,249.66,248.93,249.57,759291.0
2022-07-18 11:05:00,249.59,250.52,249.04,249.2,1212354.0,249.59,250.52,249.04,249.2,1212354.0
2022-07-18 11:10:00,249.27,249.33,248.5,248.81,561165.0,249.27,249.33,248.5,248.81,561165.0
2022-07-18 11:15:00,248.86,249.81,248.51,249.74,569493.0,248.86,249.81,248.51,249.74,569493.0
2022-07-18 11:20:00,249.78,250.23,249.16,249.65,427197.0,249.78,250.23,249.16,249.65,427197.0
2022-07-18 11:25:00,249.68,249.95,249.26,249.56,409785.0,249.68,249.95,249.26,249.56,409785.0
2022-07-18 11:30:00,249.52,249.75,248.89,249.49,474312.0,249.52,249.75,248.89,249.49,474312.0
2022-07-18 11:35:00,249.49,249.82,249.2,249.46,294702.0,249.49,249.82,249.2,249.46,294702.0
2022-07-18 11:40:00,249.51,249.56,248.9,249.01,331323.0,249.51,249.56,248.9,249.01,331323.0
2022-07-18 11:45:00,249.06,249.06,248.12,248.41,522582.0,249.06,249.06,248.12,248.41,522582.0
2022-07-18 11:50:00,248.36,249.12,248.14,249.11,378591.0,248.36,249.12,248.14,249.11,378591.0
2022-07-18 11:55:00,249.1,249.2,248.2,248.6,501039.0,249.1,249.2,248.2,248.6,501039.0
2022-07-18 12:00:00,248.5,249.03,248.21,248.74,425196.0,248.5,249.03,248.21,248.74,425196.0
2022-07-18 12:05:00,248.72,249.13,248.6,248.9,256605.0,248.72,249.13,248.6,248.9,256605.0
2022-07-18 12:10:00,248.88,249.43,248.56,248.56,453501.0,248.88,249.43,248.56,248.56,453501.0
2022-07-18 12:15:00,248.64,248.69,247.95,248.17,477582.0,248.64,248.69,247.95,248.17,477582.0
2022-07-18 12:20:00,248.17,248.37,248.12,248.32,276858.0,248.17,248.37,248.12,248.32,276858.0
2022-07-18 12:25:00,248.35,248.35,247.8,248.25,300006.0,248.35,248.35,247.8,248.25,300006.0
2022-07-18 12:30:00,248.25,248.46,247.34,247.44,408246.0,248.25,248.46,247.34,247.44,408246.0
2022-07-18 12:35:00,247.36,247.86,246.78,247.77,446415.0,247.36,247.86,246.78,247.77,446415.0
2022-07-18 12:40:00,247.77,247.91,247.62,247.79,212700.0,247.77,247.91,247.62,247.79,212700.0
2022-07-18 12:45:00,247.8,248.14,247.61,247.97,264159.0,247.8,248.14,247.61,247.97,264159.0
2022-07-18 12:50:00,247.93,247.95,247.45,247.65,190002.0,247.93,247.95,247.45,247.65,190002.0
2022-07-18 12:55:00,247.65,248.51,247.62,248.42,393051.0,247.65,248.51,247.62,248.42,393051.0
2022-07-18 13:00:00,248.42,248.92,248.42,248.89,377751.0,248.42,248.92,248.42,248.89,377751.0
2022-07-18 13:05:00,248.86,248.96,248.6,248.7,221334.0,248.86,248.96,248.6,248.7,221334.0
2022-07-18 13:10:00,248.68,248.96,248.42,248.83,295380.0,248.68,248.96,248.42,248.83,295380.0
2022-07-18 13:15:00,248.79,248.88,248.21,248.37,176817.0,248.79,248.88,248.21,248.37,176817.0
2022-07-18 13:20:00,248.33,248.75,248.13,248.75,355626.0,248.33,248.75,248.13,248.75,355626.0
2022-07-18 13:25:00,248.77,249.13,248.75,249.0,312087.0,248.77,249.13,248.75,249.0,312087.0
2022-07-18 13:30:00,249.01,249.08,247.42,247.42,569925.0,249.01,249.08,247.42,247.42,569925.0
2022-07-18 13:35:00,247.45,247.56,246.68,246.83,582327.0,247.45,247.56,246.68,246.83,582327.0
2022-07-18 13:40:00,246.8,247.06,246.04,246.68,719361.0,246.8,247.06,246.04,246.68,719361.0
2022-07-18 13:45:00,246.59,246.7,245.53,245.53,601119.0,246.59,246.7,245.53,245.53,601119.0
2022-07-18 13:50:00,245.52,245.84,245.41,245.51,451095.0,245.52,245.84,245.41,245.51,451095.0
2022-07-18 13:55:00,245.52,245.55,243.84,244.47,895347.0,245.52,245.55,243.84,244.47,895347.0
2022-07-18 14:00:00,244.43,244.59,242.89,243.56,942489.0,244.43,244.59,242.89,243.56,942489.0
2022-07-18 14:05:00,243.6,243.88,243.1,243.1,694449.0,243.6,243.88,243.1,243.1,694449.0
2022-07-18 14:10:00,243.13,244.07,242.99,243.95,589026.0,243.13,244.07,242.99,243.95,589026.0
2022-07-18 14:15:00,243.97,244.55,243.87,244.47,628446.0,243.97,244.55,243.87,244.47,628446.0
2022-07-18 14:20:00,244.48,244.79,244.14,244.21,450738.0,244.48,244.79,244.14,244.21,450738.0
2022-07-18 14:25:00,244.16,244.33,243.45,243.67,428334.0,244.16,244.33,243.45,243.67,428334.0
2022-07-18 14:30:00,243.67,244.19,243.61,243.85,345576.0,243.67,244.19,243.61,243.85,345576.0
2022-07-18 14:35:00,243.73,244.37,243.66,244.0,409194.0,243.73,244.37,243.66,244.0,409194.0
2022-07-18 14:40:00,244.01,244.04,242.43,242.63,655992.0,244.01,244.04,242.43,242.63,655992.0
2022-07-18 14:45:00,242.62,242.9,242.4,242.46,379605.0,242.62,242.9,242.4,242.46,379605.0
2022-07-18 14:50:00,242.51,242.51,241.33,241.96,730179.0,242.51,242.51,241.33,241.96,730179.0
2022-07-18 14:55:00,241.89,241.95,241.29,241.75,431505.0,241.89,241.95,241.29,241.75,431505.0
2022-07-18 15:00:00,241.7,242.41,241.4,241.84,579459.0,241.7,242.41,241.4,241.84,579459.0
2022-07-18 15:05:00,241.8,242.67,241.77,242.4,503922.0,241.8,242.67,241.77,242.4,503922.0
2022-07-18 15:10:00,242.45,242.8,242.0,242.7,443724.0,242.45,242.8,242.0,242.7,443724.0
2022-07-18 15:15:00,242.62,242.92,242.45,242.62,399270.0,242.62,242.92,242.45,242.62,399270.0
2022-07-18 15:20:00,242.65,242.69,241.6,241.84,432117.0,242.65,242.69,241.6,241.84,432117.0
2022-07-18 15:25:00,241.86,242.01,240.81,240.81,524103.0,241.86,242.01,240.81,240.81,524103.0
2022-07-18 15:30:00,240.78,241.05,240.43,240.6,521739.0,240.78,241.05,240.43,240.6,521739.0
2022-07-18 15:35:00,240.55,240.81,240.08,240.26,590280.0,240.55,240.81,240.08,240.26,590280.0
2022-07-18 15:40:00,240.27,240.6,240.12,240.38,633405.0,240.27,240.6,240.12,240.38,633405.0
2022-07-18 15:45:00,240.35,240.45,239.69,239.73,806937.0,240.35,240.45,239.69,239.73,806937.0
2022-07-18 15:50:00,239.68,240.93,239.6,240.72,918537.0,239.68,240.93,239.6,240.72,918537.0
2022-07-18 15:55:00,240.7,240.86,240.33,240.63,1037064.0,240.7,240.86,240.33,240.63,1037064.0
2022-07-19 09:30:00,244.99,246.86,244.12,245.9,2632281.0,244.99,246.86,244.12,245.9,2632281.0
2022-07-19 09:35:00,245.92,246.26,243.03,243.57,1703823.0,245.92,246.26,243.03,243.57,1703823.0
2022-07-19 09:40:00,243.62,243.85,241.01,242.14,1527783.0,243.62,243.85,241.01,242.14,1527783.0
2022-07-19 09:45:00,242.16,242.21,239.89,240.63,1514550.0,242.16,242.21,239.89,240.63,1514550.0
2022-07-19 09:50:00,240.63,241.79,240.37,241.66,1266690.0,240.63,241.79,240.37,241.66,1266690.0
2022-07-19 09:55:00,241.53,243.0,240.96,242.49,1371624.0,241.53,243.0,240.96,242.49,1371624.0
2022-07-19 10:00:00,242.46,242.54,241.08,241.21,776049.0,242.46,242.54,241.08,241.21,776049.0
2022-07-19 10:05:00,241.17,241.3,237.7,238.52,1783176.0,241.17,241.3,237.7,238.52,1783176.0
2022-07-19 10:10:00,238.52,239.24,237.96,238.37,1211568.0,238.52,239.24,237.96,238.37,1211568.0
2022-07-19 10:15:00,238.34,238.97,236.98,238.49,1284312.0,238.34,238.97,236.98,238.49,1284312.0
2022-07-19 10:20:00,238.51,240.17,238.51,239.37,893073.0,238.51,240.17,238.51,239.37,893073.0
2022-07-19 10:25:00,239.44,241.76,239.33,241.32,1228011.0,239.44,241.76,239.33,241.32,1228011.0
2022-07-19 10:30:00,241.38,241.8,240.72,241.05,644484.0,241.38,241.8,240.72,241.05,644484.0
2022-07-19 10:35:00,241.04,241.92,240.83,241.5,666546.0,241.04,241.92,240.83,241.5,666546.0
2022-07-19 10:40:00,241.41,242.56,240.72,241.76,817014.0,241.41,242.56,240.72,241.76,817014.0
2022-07-19 10:45:00,241.83,242.21,241.5,241.84,492942.0,241.83,242.21,241.5,241.84,492942.0
2022-07-19 10:50:00,241.81,242.61,241.77,242.31,566346.0,241.81,242.61,241.77,242.31,566346.0
2022-07-19 10:55:00,242.32,242.4,241.39,242.13,548784.0,242.32,242.4,241.39,242.13,548784.0
2022-07-19 11:00:00,242.07,242.64,242.0,242.02,543336.0,242.07,242.64,242.0,242.02,543336.0
2022-07-19 11:05:00,242.06,242.32,241.4,241.74,435810.0,242.06,242.32,241.4,241.74,435810.0
2022-07-19 11:10:00,241.77,242.03,241.17,241.29,375291.0,241.77,242.03,241.17,241.29,375291.0
2022-07-19 11:15:00,241.27,241.49,240.57,240.89,527046.0,241.27,241.49,240.57,240.89,527046.0
2022-07-19 11:20:00,240.92,241.32,240.34,241.27,427401.0,240.92,241.32,240.34,241.27,427401.0
2022-07-19 11:25:00,241.28,242.83,241.25,242.47,857808.0,241.28,242.83,241.25,242.47,857808.0
2022-07-19 11:30:00,242.47,242.65,242.04,242.56,578406.0,242.47,242.65,242.04,242.56,578406.0
2022-07-19 11:35:00,242.6,243.26,242.52,242.83,650328.0,242.6,243.26,242.52,242.83,650328.0
2022-07-19 11:40:00,242.83,243.33,242.51,243.27,597810.0,242.83,243.33,242.51,243.27,597810.0
2022-07-19 11:45:00,243.27,243.31,242.25,242.32,304173.0,243.27,243.31,242.25,242.32,304173.0
2022-07-19 11:50:00,242.36,242.95,242.33,242.65,232467.0,242.36,242.95,242.33,242.65,232467.0
2022-07-19 11:55:00,242.63,243.11,242.33,243.03,244491.0,242.63,243.11,242.33,243.03,244491.0
2022-07-19 12:00:00,243.02,243.05,242.5,242.73,200058.0,243.02,243.05,242.5,242.73,200058.0
2022-07-19 12:05:00,242.69,242.8,242.08,242.37,251802.0,242.69,242.8,242.08,242.37,251802.0
2022-07-19 12:10:00,242.37,242.57,242.3,242.36,123324.0,242.37,242.57,242.3,242.36,123324.0
2022-07-19 12:15:00,242.38,242.76,242.29,242.76,175671.0,242.38,242.76,242.29,242.76,175671.0
2022-07-19 12:20:00,242.75,243.15,242.75,243.04,291999.0,242.75,243.15,242.75,243.04,291999.0
2022-07-19 12:25:00,243.07,243.13,242.76,243.0,222756.0,243.07,243.13,242.76,243.0,222756.0
2022-07-19 12:30:00,243.03,243.06,241.68,241.74,806691.0,243.03,243.06,241.68,241.74,806691.0
2022-07-19 12:35:00,241.79,241.81,241.08,241.56,525678.0,241.79,241.81,241.08,241.56,525678.0
2022-07-19 12:40:00,241.58,241.58,240.84,241.47,493182.0,241.58,241.58,240.84,241.47,493182.0
2022-07-19 12:45:00,241.4,242.5,241.37,242.01,551880.0,241.4,242.5,241.37,242.01,551880.0
2022-07-19 12:50:00,241.98,242.26,241.46,241.82,297585.0,241.98,242.26,241.46,241.82,297585.0
2022-07-19 12:55:00,241.76,242.43,241.67,242.3,317454.0,241.76,242.43,241.67,242.3,317454.0
2022-07-19 13:00:00,242.29,242.47,242.11,242.17,224616.0,242.29,242.47,242.11,242.17,224616.0
2022-07-19 13:05:00,242.21,242.7,242.13,242.41,232290.0,242.21,242.7,242.13,242.41,232290.0
2022-07-19 13:10:00,242.49,242.9,242.31,242.86,306192.0,242.49,242.9,242.31,242.86,306192.0
2022-07-19 13:15:00,242.84,243.33,242.58,242.73,695010.0,242.84,243.33,242.58,242.73,695010.0
2022-07-19 13:20:00,242.74,243.25,242.57,242.98,257211.0,242.74,243.25,242.57,242.98,257211.0
2022-07-19 13:25:00,242.99,244.13,242.95,243.83,660471.0,242.99,244.13,242.95,243.83,660471.0
2022-07-19 13:30:00,243.86,244.47,243.77,244.17,653898.0,243.86,244.47,243.77,244.17,653898.0
2022-07-19 13:35:00,244.13,244.97,244.06,244.8,585537.0,244.13,244.97,244.06,244.8,585537.0
2022-07-19 13:40:00,244.79,244.94,244.65,244.93,392613.0,244.79,244.94,244.65,244.93,392613.0
2022-07-19 13:45:00,244.93,245.14,244.33,244.66,537474.0,244.93,245.14,244.33,244.66,537474.0
2022-07-19 13:50:00,244.69,244.85,244.44,244.55,294120.0,244.69,244.85,244.44,244.55,294120.0
2022-07-19 13:55:00,244.5,245.48,244.38,244.97,598569.0,244.5,245.48,244.38,244.97,598569.0
2022-07-19 14:00:00,245.0,245.91,244.97,245.44,443199.0,245.0,245.91,244.97,245.44,443199.0
2022-07-19 14:05:00,245.44,246.26,245.36,246.18,699102.0,245.44,246.26,245.36,246.18,699102.0
2022-07-19 14:10:00,246.18,246.22,245.75,246.13,440322.0,246.18,246.22,245.75,246.13,440322.0
2022-07-19 14:15:00,246.13,246.66,245.94,246.52,641064.0,246.13,246.66,245.94,246.52,641064.0
2022-07-19 14:20:00,246.55,247.14,245.42,245.76,889962.0,246.55,247.14,245.42,245.76,889962.0
2022-07-19 14:25:00,245.72,245.87,245.05,245.25,468390.0,245.72,245.87,245.05,245.25,468390.0
2022-07-19 14:30:00,245.24,245.83,245.24,245.66,457236.0,245.24,245.83,245.24,245.66,457236.0
2022-07-19 14:35:00,245.65,245.94,245.58,245.7,316296.0,245.65,245.94,245.58,245.7,316296.0
2022-07-19 14:40:00,245.67,246.7,245.64,246.29,526506.0,245.67,246.7,245.64,246.29,526506.0
2022-07-19 14:45:00,246.27,246.29,245.23,245.69,408372.0,246.27,246.29,245.23,245.69,408372.0
2022-07-19 14:50:00,245.7,246.08,245.44,246.0,306162.0,245.7,246.08,245.44,246.0,306162.0
2022-07-19 14:55:00,246.0,246.16,245.75,246.12,254199.0,246.0,246.16,245.75,246.12,254199.0
2022-07-19 15:00:00,246.14,246.2,245.74,245.83,230991.0,246.14,246.2,245.74,245.83,230991.0
2022-07-19 15:05:00,245.83,246.4,245.81,246.33,389625.0,245.83,246.4,245.81,246.33,389625.0
2022-07-19 15:10:00,246.29,246.52,246.18,246.42,342669.0,246.29,246.52,246.18,246.42,342669.0
2022-07-19 15:15:00,246.43,246.82,245.83,246.45,683649.0,246.43,246.82,245.83,246.45,683649.0
2022-07-19 15:20:00,246.5,246.52,245.43,245.71,504339.0,246.5,246.52,245.43,245.71,504339.0
2022-07-19 15:25:00,245.71,245.87,245.37,245.4,393231.0,245.71,245.87,245.37,245.4,393231.0
2022-07-19 15:30:00,245.4,245.56,244.92,244.92,654699.0,245.4,245.56,244.92,244.92,654699.0
2022-07-19 15:35:00,244.91,245.43,244.89,245.38,360288.0,244.91,245.43,244.89,245.38,360288.0
2022-07-19 15:40:00,245.35,245.5,245.11,245.31,472212.0,245.35,245.5,245.11,245.31,472212.0
2022-07-19 15:45:00,245.28,245.91,245.06,245.3,594660.0,245.28,245.91,245.06,245.3,594660.0
2022-07-19 15:50:00,245.36,245.74,244.77,245.2,596316.0,245.36,245.74,244.77,245.2,596316.0
2022-07-19 15:55:00,245.25,245.69,245.18,245.5,1188291.0,245.25,245.69,245.18,245.5,1188291.0
2022-07-20 09:30:00,246.93,250.0,246.62,249.83,2482320.0,246.93,250.0,246.62,249.83,2482320.0
2022-07-20 09:35:00,249.86,250.66,247.72,248.19,2140395.0,249.86,250.66,247.72,248.19,2140395.0
2022-07-20 09:40:00,248.33,249.19,248.07,248.93,1159236.0,248.33,249.19,248.07,248.93,1159236.0
2022-07-20 09:45:00,248.86,249.54,246.52,247.71,1674225.0,248.86,249.54,246.52,247.71,1674225.0
2022-07-20 09:50:00,247.72,248.33,246.0,246.22,1325997.0,247.72,248.33,246.0,246.22,1325997.0
2022-07-20 09:55:00,246.26,246.48,244.05,244.61,1532547.0,246.26,246.48,244.05,244.61,1532547.0
2022-07-20 10:00:00,244.61,244.98,243.48,244.86,1287453.0,244.61,244.98,243.48,244.86,1287453.0
2022-07-20 10:05:00,244.88,246.61,244.2,246.45,1584957.0,244.88,246.61,244.2,246.45,1584957.0
2022-07-20 10:10:00,246.49,246.93,245.91,246.84,900246.0,246.49,246.93,245.91,246.84,900246.0
2022-07-20 10:15:00,246.78,247.15,246.0,246.54,722481.0,246.78,247.15,246.0,246.54,722481.0
2022-07-20 10:20:00,246.54,247.5,245.51,247.37,1157814.0,246.54,247.5,245.51,247.37,1157814.0
2022-07-20 10:25:00,247.43,247.76,246.89,247.47,632550.0,247.43,247.76,246.89,247.47,632550.0
2022-07-20 10:30:00,247.47,248.13,247.0,247.44,542352.0,247.47,248.13,247.0,247.44,542352.0
2022-07-20 10:35:00,247.5,249.06,247.36,249.0,819546.0,247.5,249.06,247.36,249.0,819546.0
2022-07-20 10:40:00,248.98,249.5,248.44,249.45,733308.0,248.98,249.5,248.44,249.45,733308.0
2022-07-20 10:45:00,249.5,250.0,249.1,249.75,935607.0,249.5,250.0,249.1,249.75,935607.0
2022-07-20 10:50:00,249.75,250.03,249.34,249.69,1045632.0,249.75,250.03,249.34,249.69,1045632.0
2022-07-20 10:55:00,249.64,249.75,248.87,249.19,532911.0,249.64,249.75,248.87,249.19,532911.0
2022-07-20 11:00:00,249.18,249.19,247.77,247.96,639024.0,249.18,249.19,247.77,247.96,639024.0
2022-07-20 11:05:00,247.98,248.83,247.66,248.58,406866.0,247.98,248.83,247.66,248.58,406866.0
2022-07-20 11:10:00,248.61,248.78,248.0,248.05,389958.0,248.61,248.78,248.0,248.05,389958.0
2022-07-20 11:15:00,248.06,248.12,246.83,246.96,701874.0,248.06,248.12,246.83,246.96,701874.0
2022-07-20 11:20:00,247.06,247.27,246.7,247.09,363597.0,247.06,247.27,246.7,247.09,363597.0
2022-07-20 11:25:00,247.13,248.15,246.97,247.87,502449.0,247.13,248.15,246.97,247.87,502449.0
2022-07-20 11:30:00,247.84,248.29,247.68,248.0,345753.0,247.84,248.29,247.68,248.0,345753.0
2022-07-20 11:35:00,248.02,248.52,247.7,248.2,428973.0,248.02,248.52,247.7,248.2,428973.0
2022-07-20 11:40:00,248.2,248.93,248.2,248.66,485964.0,248.2,248.93,248.2,248.66,485964.0
2022-07-20 11:45:00,248.66,248.97,248.53,248.71,308769.0,248.66,248.97,248.53,248.71,308769.0
2022-07-20 11:50:00,248.68,249.25,248.62,248.97,368985.0,248.68,249.25,248.62,248.97,368985.0
2022-07-20 11:55:00,248.94,248.97,248.07,248.18,361107.0,248.94,248.97,248.07,248.18,361107.0
2022-07-20 12:00:00,248.11,249.03,247.93,248.98,330783.0,248.11,249.03,247.93,248.98,330783.0
2022-07-20 12:05:00,248.94,249.66,248.84,249.34,575214.0,248.94,249.66,248.84,249.34,575214.0
2022-07-20 12:10:00,249.35,249.47,248.67,249.02,301401.0,249.35,249.47,248.67,249.02,301401.0
2022-07-20 12:15:00,249.06,249.13,248.36,249.13,310242.0,249.06,249.13,248.36,249.13,310242.0
2022-07-20 12:20:00,249.13,249.26,248.17,248.25,384714.0,249.13,249.26,248.17,248.25,384714.0
2022-07-20 12:25:00,248.25,248.57,248.1,248.13,309465.0,248.25,248.57,248.1,248.13,309465.0
2022-07-20 12:30:00,248.12,248.76,248.01,248.67,269421.0,248.12,248.76,248.01,248.67,269421.0
2022-07-20 12:35:00,248.7,248.96,248.4,248.67,178965.0,248.7,248.96,248.4,248.67,178965.0
2022-07-20 12:40:00,248.76,248.83,247.06,247.18,466884.0,248.76,248.83,247.06,247.18,466884.0
2022-07-20 12:45:00,247.1,247.18,246.12,246.72,731514.0,247.1,247.18,246.12,246.72,731514.0
2022-07-20 12:50:00,246.73,247.41,246.55,247.19,388305.0,246.73,247.41,246.55,247.19,388305.0
2022-07-20 12:55:00,247.15,247.92,247.1,247.64,321831.0,247.15,247.92,247.1,247.64,321831.0
2022-07-20 13:00:00,247.54,247.69,246.5,246.8,306525.0,247.54,247.69,246.5,246.8,306525.0
2022-07-20 13:05:00,246.78,247.53,246.47,247.02,308508.0,246.78,247.53,246.47,247.02,308508.0
2022-07-20 13:10:00,247.01,247.03,246.08,246.17,349521.0,247.01,247.03,246.08,246.17,349521.0
2022-07-20 13:15:00,246.11,246.52,245.74,246.24,489525.0,246.11,246.52,245.74,246.24,489525.0
2022-07-20 13:20:00,246.29,246.45,245.89,245.93,306795.0,246.29,246.45,245.89,245.93,306795.0
2022-07-20 13:25:00,245.92,246.76,245.69,246.42,553086.0,245.92,246.76,245.69,246.42,553086.0
2022-07-20 13:30:00,246.41,246.9,246.18,246.57,241827.0,246.41,246.9,246.18,246.57,241827.0
2022-07-20 13:35:00,246.57,247.5,246.43,247.27,396042.0,246.57,247.5,246.43,247.27,396042.0
2022-07-20 13:40:00,247.26,247.46,247.08,247.33,239049.0,247.26,247.46,247.08,247.33,239049.0
2022-07-20 13:45:00,247.32,247.56,246.83,246.88,268143.0,247.32,247.56,246.83,246.88,268143.0
2022-07-20 13:50:00,246.89,247.25,246.73,246.9,193344.0,246.89,247.25,246.73,246.9,193344.0
2022-07-20 13:55:00,246.95,247.08,246.1,246.1,276327.0,246.95,247.08,246.1,246.1,276327.0
2022-07-20 14:00:00,246.08,246.84,246.08,246.8,202677.0,246.08,246.84,246.08,246.8,202677.0
2022-07-20 14:05:00,246.83,247.37,246.72,247.28,256293.0,246.83,247.37,246.72,247.28,256293.0
2022-07-20 14:10:00,247.23,247.33,246.52,246.89,264792.0,247.23,247.33,246.52,246.89,264792.0
2022-07-20 14:15:00,246.88,247.13,246.4,247.03,170511.0,246.88,247.13,246.4,247.03,170511.0
2022-07-20 14:20:00,247.12,247.5,247.0,247.39,249825.0,247.12,247.5,247.0,247.39,249825.0
2022-07-20 14:25:00,247.38,247.72,247.17,247.28,322044.0,247.38,247.72,247.17,247.28,322044.0
2022-07-20 14:30:00,247.22,247.94,247.11,247.89,230907.0,247.22,247.94,247.11,247.89,230907.0
2022-07-20 14:35:00,247.92,248.57,247.67,248.5,402906.0,247.92,248.57,247.67,248.5,402906.0
2022-07-20 14:40:00,248.5,248.54,247.89,248.13,298608.0,248.5,248.54,247.89,248.13,298608.0
2022-07-20 14:45:00,248.13,248.19,247.7,247.85,221304.0,248.13,248.19,247.7,247.85,221304.0
2022-07-20 14:50:00,247.85,247.89,246.86,246.89,302964.0,247.85,247.89,246.86,246.89,302964.0
2022-07-20 14:55:00,246.93,247.63,246.68,247.51,348291.0,246.93,247.63,246.68,247.51,348291.0
2022-07-20 15:00:00,247.52,248.2,247.26,248.0,358455.0,247.52,248.2,247.26,248.0,358455.0
2022-07-20 15:05:00,248.01,248.43,247.6,247.92,413610.0,248.01,248.43,247.6,247.92,413610.0
2022-07-20 15:10:00,247.92,248.35,247.81,248.06,226182.0,247.92,248.35,247.81,248.06,226182.0
2022-07-20 15:15:00,248.04,248.66,247.93,248.57,475044.0,248.04,248.66,247.93,248.57,475044.0
2022-07-20 15:20:00,248.57,248.9,248.13,248.43,548004.0,248.57,248.9,248.13,248.43,548004.0
2022-07-20 15:25:00,248.46,248.79,248.39,248.71,459396.0,248.46,248.79,248.39,248.71,459396.0
2022-07-20 15:30:00,248.71,248.75,247.87,247.96,449883.0,248.71,248.75,247.87,247.96,449883.0
2022-07-20 15:35:00,247.93,248.27,247.52,247.97,429432.0,247.93,248.27,247.52,247.97,429432.0
2022-07-20 15:40:00,247.96,248.61,247.91,248.13,421308.0,247.96,248.61,247.91,248.13,421308.0
2022-07-20 15:45:00,248.09,248.34,247.63,248.05,587316.0,248.09,248.34,247.63,248.05,587316.0
2022-07-20 15:50:00,248.03,248.47,247.29,247.49,715377.0,248.03,248.47,247.29,247.49,715377.0
2022-07-20 15:55:00,247.52,248.0,247.07,247.43,1181922.0,247.52,248.0,247.07,247.43,1181922.0
2022-07-21 09:30:00,255.11,259.97,254.87,257.24,5781102.0,255.11,259.97,254.87,257.24,5781102.0
2022-07-21 09:35:00,257.33,260.97,256.33,260.59,3606462.0,257.33,260.97,256.33,260.59,3606462.0
2022-07-21 09:40:00,260.56,262.59,259.74,260.39,2859354.0,260.56,262.59,259.74,260.39,2859354.0
2022-07-21 09:45:00,260.34,261.68,258.79,261.33,2317476.0,260.34,261.68,258.79,261.33,2317476.0
2022-07-21 09:50:00,261.18,262.17,259.55,261.93,1824267.0,261.18,262.17,259.55,261.93,1824267.0
2022-07-21 09:55:00,261.93,263.0,260.8,262.38,2059518.0,261.93,263.0,260.8,262.38,2059518.0
2022-07-21 10:00:00,262.35,263.81,261.86,261.89,2125806.0,262.35,263.81,261.86,261.89,2125806.0
2022-07-21 10:05:00,261.86,263.38,261.54,262.33,1351884.0,261.86,263.38,261.54,262.33,1351884.0
2022-07-21 10:10:00,262.39,262.88,261.51,262.07,1221240.0,262.39,262.88,261.51,262.07,1221240.0
2022-07-21 10:15:00,262.03,263.26,261.79,262.77,1085556.0,262.03,263.26,261.79,262.77,1085556.0
2022-07-21 10:20:00,262.77,263.17,261.05,261.31,1157784.0,262.77,263.17,261.05,261.31,1157784.0
2022-07-21 10:25:00,261.23,261.48,259.79,260.77,1818975.0,261.23,261.48,259.79,260.77,1818975.0
2022-07-21 10:30:00,260.79,260.93,259.17,259.43,1151706.0,260.79,260.93,259.17,259.43,1151706.0
2022-07-21 10:35:00,259.46,261.52,259.35,261.36,1200996.0,259.46,261.52,259.35,261.36,1200996.0
2022-07-21 10:40:00,261.32,262.73,261.23,262.29,1222392.0,261.32,262.73,261.23,262.29,1222392.0
2022-07-21 10:45:00,262.33,262.73,261.47,262.35,727227.0,262.33,262.73,261.47,262.35,727227.0
2022-07-21 10:50:00,262.31,263.33,262.3,263.21,1194549.0,262.31,263.33,262.3,263.21,1194549.0
2022-07-21 10:55:00,263.21,263.76,262.37,263.19,1123173.0,263.21,263.76,262.37,263.19,1123173.0
2022-07-21 11:00:00,263.2,264.97,262.72,264.92,1495815.0,263.2,264.97,262.72,264.92,1495815.0
2022-07-21 11:05:00,264.96,264.99,264.36,264.71,943647.0,264.96,264.99,264.36,264.71,943647.0
2022-07-21 11:10:00,264.71,264.8,263.7,264.23,692532.0,264.71,264.8,263.7,264.23,692532.0
2022-07-21 11:15:00,264.24,264.63,263.48,264.07,657174.0,264.24,264.63,263.48,264.07,657174.0
2022-07-21 11:20:00,264.1,264.48,262.87,263.25,738477.0,264.1,264.48,262.87,263.25,738477.0
2022-07-21 11:25:00,263.3,265.55,263.2,265.46,1285176.0,263.3,265.55,263.2,265.46,1285176.0
2022-07-21 11:30:00,265.46,266.08,264.86,266.05,1131498.0,265.46,266.08,264.86,266.05,1131498.0
2022-07-21 11:35:00,266.02,266.03,264.97,265.03,765261.0,266.02,266.03,264.97,265.03,765261.0
2022-07-21 11:40:00,265.07,266.19,265.01,265.64,725361.0,265.07,266.19,265.01,265.64,725361.0
2022-07-21 11:45:00,265.65,266.08,265.35,265.8,598131.0,265.65,266.08,265.35,265.8,598131.0
2022-07-21 11:50:00,265.83,266.46,265.74,266.14,1064457.0,265.83,266.46,265.74,266.14,1064457.0
2022-07-21 11:55:00,266.16,266.67,266.07,266.46,832884.0,266.16,266.67,266.07,266.46,832884.0
2022-07-21 12:00:00,266.37,267.63,266.33,267.45,1424103.0,266.37,267.63,266.33,267.45,1424103.0
2022-07-21 12:05:00,267.46,268.66,267.09,268.59,1148028.0,267.46,268.66,267.09,268.59,1148028.0
2022-07-21 12:10:00,268.55,268.95,267.37,268.5,1099935.0,268.55,268.95,267.37,268.5,1099935.0
2022-07-21 12:15:00,268.53,269.53,268.5,268.89,948351.0,268.53,269.53,268.5,268.89,948351.0
2022-07-21 12:20:00,268.86,269.78,268.49,269.72,771291.0,268.86,269.78,268.49,269.72,771291.0
2022-07-21 12:25:00,269.76,271.23,269.39,270.8,1426851.0,269.76,271.23,269.39,270.8,1426851.0
2022-07-21 12:30:00,270.79,271.8,270.24,270.7,1528242.0,270.79,271.8,270.24,270.7,1528242.0
2022-07-21 12:35:00,270.67,271.06,269.9,270.53,933381.0,270.67,271.06,269.9,270.53,933381.0
2022-07-21 12:40:00,270.53,271.26,269.81,269.99,763221.0,270.53,271.26,269.81,269.99,763221.0
2022-07-21 12:45:00,270.05,270.4,269.48,269.51,669261.0,270.05,270.4,269.48,269.51,669261.0
2022-07-21 12:50:00,269.52,270.5,269.36,270.4,695985.0,269.52,270.5,269.36,270.4,695985.0
2022-07-21 12:55:00,270.43,270.92,270.13,270.77,584967.0,270.43,270.92,270.13,270.77,584967.0
2022-07-21 13:00:00,270.78,271.03,269.97,270.48,619536.0,270.78,271.03,269.97,270.48,619536.0
2022-07-21 13:05:00,270.47,271.41,270.47,270.91,730680.0,270.47,271.41,270.47,270.91,730680.0
2022-07-21 13:10:00,270.93,271.25,270.0,270.15,610623.0,270.93,271.25,270.0,270.15,610623.0
2022-07-21 13:15:00,270.15,271.48,270.03,271.18,868275.0,270.15,271.48,270.03,271.18,868275.0
2022-07-21 13:20:00,271.16,271.69,271.05,271.15,881319.0,271.16,271.69,271.05,271.15,881319.0
2022-07-21 13:25:00,271.16,271.33,270.34,270.93,611661.0,271.16,271.33,270.34,270.93,611661.0
2022-07-21 13:30:00,270.92,271.24,269.8,270.4,929142.0,270.92,271.24,269.8,270.4,929142.0
2022-07-21 13:35:00,270.38,270.99,270.0,270.87,566418.0,270.38,270.99,270.0,270.87,566418.0
2022-07-21 13:40:00,270.83,271.33,270.74,271.12,491451.0,270.83,271.33,270.74,271.12,491451.0
2022-07-21 13:45:00,271.17,271.43,270.8,270.86,400965.0,271.17,271.43,270.8,270.86,400965.0
2022-07-21 13:50:00,270.84,271.15,270.0,270.39,598119.0,270.84,271.15,270.0,270.39,598119.0
2022-07-21 13:55:00,270.37,271.78,270.37,271.58,801096.0,270.37,271.78,270.37,271.58,801096.0
2022-07-21 14:00:00,271.57,272.33,271.28,272.16,935976.0,271.57,272.33,271.28,272.16,935976.0
2022-07-21 14:05:00,272.16,272.6,271.94,272.52,758103.0,272.16,272.6,271.94,272.52,758103.0
2022-07-21 14:10:00,272.51,273.0,272.41,272.74,781707.0,272.51,273.0,272.41,272.74,781707.0
2022-07-21 14:15:00,272.78,273.12,272.43,272.89,653868.0,272.78,273.12,272.43,272.89,653868.0
2022-07-21 14:20:00,272.88,273.27,272.75,272.75,525279.0,272.88,273.27,272.75,272.75,525279.0
2022-07-21 14:25:00,272.75,272.89,271.91,272.7,797385.0,272.75,272.89,271.91,272.7,797385.0
2022-07-21 14:30:00,272.67,272.67,271.5,271.82,689313.0,272.67,272.67,271.5,271.82,689313.0
2022-07-21 14:35:00,271.79,272.22,271.05,272.22,708699.0,271.79,272.22,271.05,272.22,708699.0
2022-07-21 14:40:00,272.18,272.4,271.71,271.9,511560.0,272.18,272.4,271.71,271.9,511560.0
2022-07-21 14:45:00,271.9,272.65,271.74,272.54,587037.0,271.9,272.65,271.74,272.54,587037.0
2022-07-21 14:50:00,272.52,272.75,272.12,272.68,496641.0,272.52,272.75,272.12,272.68,496641.0
2022-07-21 14:55:00,272.69,272.69,272.03,272.11,462720.0,272.69,272.69,272.03,272.11,462720.0
2022-07-21 15:00:00,272.22,273.13,272.09,273.05,547866.0,272.22,273.13,272.09,273.05,547866.0
2022-07-21 15:05:00,273.07,273.16,272.51,272.95,553365.0,273.07,273.16,272.51,272.95,553365.0
2022-07-21 15:10:00,272.96,273.0,272.17,272.59,566358.0,272.96,273.0,272.17,272.59,566358.0
2022-07-21 15:15:00,272.57,272.79,272.22,272.74,385419.0,272.57,272.79,272.22,272.74,385419.0
2022-07-21 15:20:00,272.73,272.73,272.25,272.26,382740.0,272.73,272.73,272.25,272.26,382740.0
2022-07-21 15:25:00,272.27,272.53,271.99,272.36,433164.0,272.27,272.53,271.99,272.36,433164.0
2022-07-21 15:30:00,272.33,272.61,271.83,272.21,553731.0,272.33,272.61,271.83,272.21,553731.0
2022-07-21 15:35:00,272.21,272.41,271.02,271.04,775347.0,272.21,272.41,271.02,271.04,775347.0
2022-07-21 15:40:00,271.07,272.17,271.02,272.12,617691.0,271.07,272.17,271.02,272.12,617691.0
2022-07-21 15:45:00,272.15,272.49,271.84,272.14,743991.0,272.15,272.49,271.84,272.14,743991.0
2022-07-21 15:50:00,272.2,272.64,272.19,272.25,881976.0,272.2,272.64,272.19,272.25,881976.0
2022-07-21 15:55:00,272.23,272.27,270.47,271.74,2018316.0,272.23,272.27,270.47,271.74,2018316.0
2022-07-22 09:30:00,276.29,277.5,273.52,274.34,3464010.0,276.29,277.5,273.52,274.34,3464010.0
2022-07-22 09:35:00,274.24,277.94,272.67,277.49,2743875.0,274.24,277.94,272.67,277.49,2743875.0
2022-07-22 09:40:00,277.42,279.58,277.08,278.87,2522928.0,277.42,279.58,277.08,278.87,2522928.0
2022-07-22 09:45:00,278.91,279.25,277.0,278.74,1313898.0,278.91,279.25,277.0,278.74,1313898.0
2022-07-22 09:50:00,278.81,280.44,277.48,278.42,2056914.0,278.81,280.44,277.48,278.42,2056914.0
2022-07-22 09:55:00,278.41,278.59,276.34,276.43,1294650.0,278.41,278.59,276.34,276.43,1294650.0
2022-07-22 10:00:00,276.48,277.38,275.41,277.11,1374540.0,276.48,277.38,275.41,277.11,1374540.0
2022-07-22 10:05:00,277.16,277.24,275.58,275.92,911727.0,277.16,277.24,275.58,275.92,911727.0
2022-07-22 10:10:00,275.88,278.06,275.81,277.78,952530.0,275.88,278.06,275.81,277.78,952530.0
2022-07-22 10:15:00,277.78,279.63,277.76,279.21,1096731.0,277.78,279.63,277.76,279.21,1096731.0
2022-07-22 10:20:00,279.2,280.67,278.13,279.95,1346409.0,279.2,280.67,278.13,279.95,1346409.0
2022-07-22 10:25:00,279.98,280.79,278.43,280.29,1429254.0,279.98,280.79,278.43,280.29,1429254.0
2022-07-22 10:30:00,280.23,280.47,279.17,279.2,787266.0,280.23,280.47,279.17,279.2,787266.0
2022-07-22 10:35:00,279.18,279.91,278.7,279.3,561897.0,279.18,279.91,278.7,279.3,561897.0
2022-07-22 10:40:00,279.29,280.17,278.84,279.51,575961.0,279.29,280.17,278.84,279.51,575961.0
2022-07-22 10:45:00,279.56,280.21,279.2,279.55,608622.0,279.56,280.21,279.2,279.55,608622.0
2022-07-22 10:50:00,279.6,279.76,279.03,279.67,532584.0,279.6,279.76,279.03,279.67,532584.0
2022-07-22 10:55:00,279.63,280.17,278.19,278.3,655839.0,279.63,280.17,278.19,278.3,655839.0
2022-07-22 11:00:00,278.27,278.7,276.8,276.83,836649.0,278.27,278.7,276.8,276.83,836649.0
2022-07-22 11:05:00,276.8,277.96,276.44,277.74,771459.0,276.8,277.96,276.44,277.74,771459.0
2022-07-22 11:10:00,277.76,278.28,277.57,278.18,374889.0,277.76,278.28,277.57,278.18,374889.0
2022-07-22 11:15:00,278.21,278.26,277.04,277.81,480411.0,278.21,278.26,277.04,277.81,480411.0
2022-07-22 11:20:00,277.8,277.8,275.17,275.23,823974.0,277.8,277.8,275.17,275.23,823974.0
2022-07-22 11:25:00,275.26,276.12,275.1,275.47,659397.0,275.26,276.12,275.1,275.47,659397.0
2022-07-22 11:30:00,275.43,275.67,273.13,273.63,1210350.0,275.43,275.67,273.13,273.63,1210350.0
2022-07-22 11:35:00,273.61,274.07,271.99,273.59,1293585.0,273.61,274.07,271.99,273.59,1293585.0
2022-07-22 11:40:00,273.62,274.07,271.0,272.1,1415937.0,273.62,274.07,271.0,272.1,1415937.0
2022-07-22 11:45:00,272.16,273.73,272.13,273.57,874350.0,272.16,273.73,272.13,273.57,874350.0
2022-07-22 11:50:00,273.54,274.8,273.04,274.35,820935.0,273.54,274.8,273.04,274.35,820935.0
2022-07-22 11:55:00,274.39,274.97,273.87,274.87,496476.0,274.39,274.97,273.87,274.87,496476.0
2022-07-22 12:00:00,274.86,275.36,274.45,275.07,608949.0,274.86,275.36,274.45,275.07,608949.0
2022-07-22 12:05:00,275.06,275.71,274.37,274.44,527985.0,275.06,275.71,274.37,274.44,527985.0
2022-07-22 12:10:00,274.37,274.37,272.91,273.66,812613.0,274.37,274.37,272.91,273.66,812613.0
2022-07-22 12:15:00,273.66,274.9,273.62,273.87,522942.0,273.66,274.9,273.62,273.87,522942.0
2022-07-22 12:20:00,273.93,274.88,273.35,273.37,348318.0,273.93,274.88,273.35,273.37,348318.0
2022-07-22 12:25:00,273.45,274.33,273.17,274.18,478218.0,273.45,274.33,273.17,274.18,478218.0
2022-07-22 12:30:00,274.25,274.95,274.02,274.8,454836.0,274.25,274.95,274.02,274.8,454836.0
2022-07-22 12:35:00,274.8,275.27,274.4,275.16,411279.0,274.8,275.27,274.4,275.16,411279.0
2022-07-22 12:40:00,275.15,275.21,274.34,274.54,354669.0,275.15,275.21,274.34,274.54,354669.0
2022-07-22 12:45:00,274.51,275.6,274.51,275.07,376254.0,274.51,275.6,274.51,275.07,376254.0
2022-07-22 12:50:00,275.1,275.67,275.0,275.38,318021.0,275.1,275.67,275.0,275.38,318021.0
2022-07-22 12:55:00,275.34,275.59,274.54,274.73,301518.0,275.34,275.59,274.54,274.73,301518.0
2022-07-22 13:00:00,274.73,274.73,273.42,273.6,449085.0,274.73,274.73,273.42,273.6,449085.0
2022-07-22 13:05:00,273.6,274.3,273.55,274.25,284208.0,273.6,274.3,273.55,274.25,284208.0
2022-07-22 13:10:00,274.3,274.3,272.78,272.8,415197.0,274.3,274.3,272.78,272.8,415197.0
2022-07-22 13:15:00,272.81,273.41,272.78,272.86,311388.0,272.81,273.41,272.78,272.86,311388.0
2022-07-22 13:20:00,272.87,273.34,272.82,273.08,293826.0,272.87,273.34,272.82,273.08,293826.0
2022-07-22 13:25:00,273.12,274.26,273.0,273.94,405975.0,273.12,274.26,273.0,273.94,405975.0
2022-07-22 13:30:00,273.89,273.89,272.81,272.85,329250.0,273.89,273.89,272.81,272.85,329250.0
2022-07-22 13:35:00,272.84,273.35,272.42,273.25,427491.0,272.84,273.35,272.42,273.25,427491.0
2022-07-22 13:40:00,273.21,273.5,272.96,273.38,310620.0,273.21,273.5,272.96,273.38,310620.0
2022-07-22 13:45:00,273.36,274.25,273.34,273.47,425604.0,273.36,274.25,273.34,273.47,425604.0
2022-07-22 13:50:00,273.46,273.5,273.07,273.48,258702.0,273.46,273.5,273.07,273.48,258702.0
2022-07-22 13:55:00,273.5,273.93,273.23,273.33,306654.0,273.5,273.93,273.23,273.33,306654.0
2022-07-22 14:00:00,273.33,273.5,271.88,272.04,592011.0,273.33,273.5,271.88,272.04,592011.0
2022-07-22 14:05:00,271.98,272.24,271.47,271.64,615609.0,271.98,272.24,271.47,271.64,615609.0
2022-07-22 14:10:00,271.64,271.95,270.94,271.33,510387.0,271.64,271.95,270.94,271.33,510387.0
2022-07-22 14:15:00,271.25,272.19,271.25,272.05,503244.0,271.25,272.19,271.25,272.05,503244.0
2022-07-22 14:20:00,272.03,272.29,271.35,271.45,381288.0,272.03,272.29,271.35,271.45,381288.0
2022-07-22 14:25:00,271.36,271.86,270.71,271.69,619359.0,271.36,271.86,270.71,271.69,619359.0
2022-07-22 14:30:00,271.6,272.49,270.83,272.12,754716.0,271.6,272.49,270.83,272.12,754716.0
2022-07-22 14:35:00,272.1,272.29,271.19,271.65,429585.0,272.1,272.29,271.19,271.65,429585.0
2022-07-22 14:40:00,271.73,271.85,271.14,271.47,309225.0,271.73,271.85,271.14,271.47,309225.0
2022-07-22 14:45:00,271.4,272.14,271.38,271.98,376068.0,271.4,272.14,271.38,271.98,376068.0
2022-07-22 14:50:00,271.93,272.37,271.42,272.15,483201.0,271.93,272.37,271.42,272.15,483201.0
2022-07-22 14:55:00,272.18,272.54,271.41,271.5,551064.0,272.18,272.54,271.41,271.5,551064.0
2022-07-22 15:00:00,271.5,272.19,271.11,271.65,508887.0,271.5,272.19,271.11,271.65,508887.0
2022-07-22 15:05:00,271.64,271.75,271.07,271.19,437865.0,271.64,271.75,271.07,271.19,437865.0
2022-07-22 15:10:00,271.23,272.01,270.94,272.01,540087.0,271.23,272.01,270.94,272.01,540087.0
2022-07-22 15:15:00,272.03,272.21,271.67,271.93,396834.0,272.03,272.21,271.67,271.93,396834.0
2022-07-22 15:20:00,271.92,273.48,271.9,273.46,687711.0,271.92,273.48,271.9,273.46,687711.0
2022-07-22 15:25:00,273.47,273.51,272.75,273.01,529728.0,273.47,273.51,272.75,273.01,529728.0
2022-07-22 15:30:00,273.05,273.11,272.19,272.27,458133.0,273.05,273.11,272.19,272.27,458133.0
2022-07-22 15:35:00,272.27,272.53,272.06,272.21,377682.0,272.27,272.53,272.06,272.21,377682.0
2022-07-22 15:40:00,272.2,272.45,272.01,272.1,305469.0,272.2,272.45,272.01,272.1,305469.0
2022-07-22 15:45:00,272.04,272.49,271.68,272.07,483693.0,272.04,272.49,271.68,272.07,483693.0
2022-07-22 15:50:00,272.13,272.86,272.04,272.26,841392.0,272.13,272.86,272.04,272.26,841392.0
2022-07-22 15:55:00,272.32,272.46,271.98,272.36,1089873.0,272.32,272.46,271.98,272.36,1089873.0
2022-07-25 09:30:00,272.22,274.15,270.42,271.47,2505144.0,272.22,274.15,270.42,271.47,2505144.0
2022-07-25 09:35:00,271.59,271.59,268.38,269.11,2052318.0,271.59,271.59,268.38,269.11,2052318.0
2022-07-25 09:40:00,269.22,271.96,268.67,271.53,1407282.0,269.22,271.96,268.67,271.53,1407282.0
2022-07-25 09:45:00,271.4,271.74,269.54,269.54,1163100.0,271.4,271.74,269.54,269.54,1163100.0
2022-07-25 09:50:00,269.58,271.0,269.2,270.67,1016265.0,269.58,271.0,269.2,270.67,1016265.0
2022-07-25 09:55:00,270.52,272.68,270.21,271.38,1252851.0,270.52,272.68,270.21,271.38,1252851.0
2022-07-25 10:00:00,271.43,271.87,270.83,271.0,712587.0,271.43,271.87,270.83,271.0,712587.0
2022-07-25 10:05:00,271.09,271.16,269.59,270.1,726093.0,271.09,271.16,269.59,270.1,726093.0
2022-07-25 10:10:00,269.95,271.36,269.74,270.47,745188.0,269.95,271.36,269.74,270.47,745188.0
2022-07-25 10:15:00,270.42,270.59,269.54,269.89,537849.0,270.42,270.59,269.54,269.89,537849.0
2022-07-25 10:20:00,269.94,270.98,269.85,270.37,462465.0,269.94,270.98,269.85,270.37,462465.0
2022-07-25 10:25:00,270.48,270.79,269.5,270.54,718407.0,270.48,270.79,269.5,270.54,718407.0
2022-07-25 10:30:00,270.5,272.19,270.23,271.76,917094.0,270.5,272.19,270.23,271.76,917094.0
2022-07-25 10:35:00,271.72,272.11,270.84,271.65,572754.0,271.72,272.11,270.84,271.65,572754.0
2022-07-25 10:40:00,271.52,272.91,271.08,272.8,661566.0,271.52,272.91,271.08,272.8,661566.0
2022-07-25 10:45:00,272.78,273.14,272.18,272.49,747072.0,272.78,273.14,272.18,272.49,747072.0
2022-07-25 10:50:00,272.4,272.89,271.87,272.06,471897.0,272.4,272.89,271.87,272.06,471897.0
2022-07-25 10:55:00,272.12,272.93,271.35,271.44,475488.0,272.12,272.93,271.35,271.44,475488.0
2022-07-25 11:00:00,271.4,271.68,270.8,271.31,494703.0,271.4,271.68,270.8,271.31,494703.0
2022-07-25 11:05:00,271.32,271.61,270.83,271.25,370023.0,271.32,271.61,270.83,271.25,370023.0
2022-07-25 11:10:00,271.28,271.48,270.01,270.38,415527.0,271.28,271.48,270.01,270.38,415527.0
2022-07-25 11:15:00,270.43,270.53,269.8,270.08,521217.0,270.43,270.53,269.8,270.08,521217.0
2022-07-25 11:20:00,270.13,270.52,269.97,270.32,330318.0,270.13,270.52,269.97,270.32,330318.0
2022-07-25 11:25:00,270.3,270.95,270.0,270.83,337185.0,270.3,270.95,270.0,270.83,337185.0
2022-07-25 11:30:00,270.86,271.39,270.6,271.25,381471.0,270.86,271.39,270.6,271.25,381471.0
2022-07-25 11:35:00,271.22,271.5,271.0,271.22,230337.0,271.22,271.5,271.0,271.22,230337.0
2022-07-25 11:40:00,271.2,271.6,271.09,271.28,269706.0,271.2,271.6,271.09,271.28,269706.0
2022-07-25 11:45:00,271.26,271.7,270.72,270.73,370677.0,271.26,271.7,270.72,270.73,370677.0
2022-07-25 11:50:00,270.72,270.87,270.27,270.61,255447.0,270.72,270.87,270.27,270.61,255447.0
2022-07-25 11:55:00,270.6,271.03,270.47,270.82,239820.0,270.6,271.03,270.47,270.82,239820.0
2022-07-25 12:00:00,270.86,271.09,270.17,271.06,349374.0,270.86,271.09,270.17,271.06,349374.0
2022-07-25 12:05:00,271.01,271.05,270.45,270.46,222573.0,271.01,271.05,270.45,270.46,222573.0
2022-07-25 12:10:00,270.43,270.5,269.34,269.65,435777.0,270.43,270.5,269.34,269.65,435777.0
2022-07-25 12:15:00,269.68,269.92,269.15,269.78,408726.0,269.68,269.92,269.15,269.78,408726.0
2022-07-25 12:20:00,269.77,270.26,269.55,269.93,278436.0,269.77,270.26,269.55,269.93,278436.0
2022-07-25 12:25:00,269.93,270.29,269.64,270.28,149856.0,269.93,270.29,269.64,270.28,149856.0
2022-07-25 12:30:00,270.25,270.67,270.05,270.52,234396.0,270.25,270.67,270.05,270.52,234396.0
2022-07-25 12:35:00,270.5,270.75,270.17,270.63,205854.0,270.5,270.75,270.17,270.63,205854.0
2022-07-25 12:40:00,270.59,271.0,270.55,270.81,215310.0,270.59,271.0,270.55,270.81,215310.0
2022-07-25 12:45:00,270.75,271.46,270.7,271.38,381870.0,270.75,271.46,270.7,271.38,381870.0
2022-07-25 12:50:00,271.35,271.35,270.86,271.12,205566.0,271.35,271.35,270.86,271.12,205566.0
2022-07-25 12:55:00,271.13,271.27,270.67,270.81,197403.0,271.13,271.27,270.67,270.81,197403.0
2022-07-25 13:00:00,270.88,271.34,270.8,271.12,184026.0,270.88,271.34,270.8,271.12,184026.0
2022-07-25 13:05:00,271.09,271.16,270.29,270.91,239367.0,271.09,271.16,270.29,270.91,239367.0
2022-07-25 13:10:00,270.94,271.19,270.6,270.76,159162.0,270.94,271.19,270.6,270.76,159162.0
2022-07-25 13:15:00,270.82,271.12,270.51,270.92,151929.0,270.82,271.12,270.51,270.92,151929.0
2022-07-25 13:20:00,270.98,271.46,270.56,270.63,244740.0,270.98,271.46,270.56,270.63,244740.0
2022-07-25 13:25:00,270.61,270.69,270.31,270.38,178362.0,270.61,270.69,270.31,270.38,178362.0
2022-07-25 13:30:00,270.38,270.83,270.36,270.71,156072.0,270.38,270.83,270.36,270.71,156072.0
2022-07-25 13:35:00,270.61,270.71,270.07,270.23,189720.0,270.61,270.71,270.07,270.23,189720.0
2022-07-25 13:40:00,270.2,270.48,270.01,270.16,191295.0,270.2,270.48,270.01,270.16,191295.0
2022-07-25 13:45:00,270.1,270.33,269.41,269.75,184053.0,270.1,270.33,269.41,269.75,184053.0
2022-07-25 13:50:00,269.79,269.79,268.84,269.2,326100.0,269.79,269.79,268.84,269.2,326100.0
2022-07-25 13:55:00,269.2,269.32,268.94,269.03,272412.0,269.2,269.32,268.94,269.03,272412.0
2022-07-25 14:00:00,269.01,269.07,268.27,268.29,453567.0,269.01,269.07,268.27,268.29,453567.0
2022-07-25 14:05:00,268.27,269.28,268.26,269.23,387387.0,268.27,269.28,268.26,269.23,387387.0
2022-07-25 14:10:00,269.28,269.47,268.97,269.29,306762.0,269.28,269.47,268.97,269.29,306762.0
2022-07-25 14:15:00,269.24,269.32,268.72,268.83,172395.0,269.24,269.32,268.72,268.83,172395.0
2022-07-25 14:20:00,268.83,269.56,268.7,269.4,256374.0,268.83,269.56,268.7,269.4,256374.0
2022-07-25 14:25:00,269.34,269.57,269.21,269.35,161565.0,269.34,269.57,269.21,269.35,161565.0
2022-07-25 14:30:00,269.39,269.74,269.22,269.52,184065.0,269.39,269.74,269.22,269.52,184065.0
2022-07-25 14:35:00,269.52,270.13,269.5,269.84,283572.0,269.52,270.13,269.5,269.84,283572.0
2022-07-25 14:40:00,269.78,270.09,269.52,269.68,180474.0,269.78,270.09,269.52,269.68,180474.0
2022-07-25 14:45:00,269.75,269.79,269.0,269.17,268866.0,269.75,269.79,269.0,269.17,268866.0
2022-07-25 14:50:00,269.13,269.33,268.89,269.12,172683.0,269.13,269.33,268.89,269.12,172683.0
2022-07-25 14:55:00,269.15,269.45,268.89,269.0,205752.0,269.15,269.45,268.89,269.0,205752.0
2022-07-25 15:00:00,269.01,269.37,268.2,268.25,319326.0,269.01,269.37,268.2,268.25,319326.0
2022-07-25 15:05:00,268.19,268.5,267.99,268.2,405747.0,268.19,268.5,267.99,268.2,405747.0
2022-07-25 15:10:00,268.28,268.47,267.98,268.32,330441.0,268.28,268.47,267.98,268.32,330441.0
2022-07-25 15:15:00,268.3,268.46,267.51,268.0,636630.0,268.3,268.46,267.51,268.0,636630.0
2022-07-25 15:20:00,268.0,268.91,267.94,268.79,505380.0,268.0,268.91,267.94,268.79,505380.0
2022-07-25 15:25:00,268.8,268.92,267.54,267.54,405894.0,268.8,268.92,267.54,267.54,405894.0
2022-07-25 15:30:00,267.54,268.04,267.4,267.64,493323.0,267.54,268.04,267.4,267.64,493323.0
2022-07-25 15:35:00,267.74,268.13,267.5,268.1,387240.0,267.74,268.13,267.5,268.1,387240.0
2022-07-25 15:40:00,268.09,268.33,267.71,267.93,362556.0,268.09,268.33,267.71,267.93,362556.0
2022-07-25 15:45:00,267.92,268.18,267.84,268.03,443460.0,267.92,268.18,267.84,268.03,443460.0
2022-07-25 15:50:00,268.09,268.69,267.57,268.01,873522.0,268.09,268.69,267.57,268.01,873522.0
2022-07-25 15:55:00,267.98,268.43,267.74,268.39,910872.0,267.98,268.43,267.74,268.39,910872.0
2022-07-26 09:30:00,266.51,267.31,264.67,264.78,1813857.0,266.51,267.31,264.67,264.78,1813857.0
2022-07-26 09:35:00,264.88,265.63,263.89,265.53,1489353.0,264.88,265.63,263.89,265.53,1489353.0
2022-07-26 09:40:00,265.46,265.88,263.95,264.24,983724.0,265.46,265.88,263.95,264.24,983724.0
2022-07-26 09:45:00,264.17,264.49,262.57,264.0,1340427.0,264.17,264.49,262.57,264.0,1340427.0
2022-07-26 09:50:00,264.01,264.76,263.5,263.67,689313.0,264.01,264.76,263.5,263.67,689313.0
2022-07-26 09:55:00,263.79,264.88,263.41,263.63,770070.0,263.79,264.88,263.41,263.63,770070.0
2022-07-26 10:00:00,263.59,264.53,262.44,264.18,1015044.0,263.59,264.53,262.44,264.18,1015044.0
2022-07-26 10:05:00,264.24,264.6,263.67,263.88,598617.0,264.24,264.6,263.67,263.88,598617.0
2022-07-26 10:10:00,264.0,264.5,262.71,262.91,686967.0,264.0,264.5,262.71,262.91,686967.0
2022-07-26 10:15:00,262.91,263.63,262.59,263.0,641178.0,262.91,263.63,262.59,263.0,641178.0
2022-07-26 10:20:00,263.01,263.11,261.83,261.87,910074.0,263.01,263.11,261.83,261.87,910074.0
2022-07-26 10:25:00,261.85,262.73,261.83,262.34,620781.0,261.85,262.73,261.83,262.34,620781.0
2022-07-26 10:30:00,262.34,262.66,261.7,262.23,543783.0,262.34,262.66,261.7,262.23,543783.0
2022-07-26 10:35:00,262.24,262.94,261.58,262.7,686028.0,262.24,262.94,261.58,262.7,686028.0
2022-07-26 10:40:00,262.71,262.72,262.0,262.4,489435.0,262.71,262.72,262.0,262.4,489435.0
2022-07-26 10:45:00,262.49,263.01,262.37,262.78,515079.0,262.49,263.01,262.37,262.78,515079.0
2022-07-26 10:50:00,262.77,263.47,262.71,262.92,501213.0,262.77,263.47,262.71,262.92,501213.0
2022-07-26 10:55:00,262.83,263.51,262.8,263.37,438210.0,262.83,263.51,262.8,263.37,438210.0
2022-07-26 11:00:00,263.4,263.82,262.77,262.82,489519.0,263.4,263.82,262.77,262.82,489519.0
2022-07-26 11:05:00,262.76,262.83,262.17,262.47,378123.0,262.76,262.83,262.17,262.47,378123.0
2022-07-26 11:10:00,262.42,262.94,262.42,262.78,285954.0,262.42,262.94,262.42,262.78,285954.0
2022-07-26 11:15:00,262.84,263.5,262.54,263.05,391098.0,262.84,263.5,262.54,263.05,391098.0
2022-07-26 11:20:00,263.0,263.04,262.5,262.6,257604.0,263.0,263.04,262.5,262.6,257604.0
2022-07-26 11:25:00,262.57,262.7,261.7,261.85,399012.0,262.57,262.7,261.7,261.85,399012.0
2022-07-26 11:30:00,261.85,261.88,261.11,261.3,591762.0,261.85,261.88,261.11,261.3,591762.0
2022-07-26 11:35:00,261.32,261.39,260.77,261.09,478725.0,261.32,261.39,260.77,261.09,478725.0
2022-07-26 11:40:00,261.04,261.61,261.0,261.3,402870.0,261.04,261.61,261.0,261.3,402870.0
2022-07-26 11:45:00,261.34,261.34,259.26,259.26,856371.0,261.34,261.34,259.26,259.26,856371.0
2022-07-26 11:50:00,259.26,259.86,257.88,258.18,1447344.0,259.26,259.86,257.88,258.18,1447344.0
2022-07-26 11:55:00,258.18,258.25,256.5,256.87,1711209.0,258.18,258.25,256.5,256.87,1711209.0
2022-07-26 12:00:00,256.92,257.92,256.26,257.87,1046487.0,256.92,257.92,256.26,257.87,1046487.0
2022-07-26 12:05:00,257.88,258.13,257.49,257.99,741228.0,257.88,258.13,257.49,257.99,741228.0
2022-07-26 12:10:00,258.0,258.31,257.5,258.04,522810.0,258.0,258.31,257.5,258.04,522810.0
2022-07-26 12:15:00,258.1,258.4,257.62,257.74,413769.0,258.1,258.4,257.62,257.74,413769.0
2022-07-26 12:20:00,257.7,258.33,257.5,258.08,433986.0,257.7,258.33,257.5,258.08,433986.0
2022-07-26 12:25:00,258.07,258.24,257.5,257.78,320604.0,258.07,258.24,257.5,257.78,320604.0
2022-07-26 12:30:00,257.76,258.03,257.27,257.83,430911.0,257.76,258.03,257.27,257.83,430911.0
2022-07-26 12:35:00,257.82,258.08,257.5,257.57,325560.0,257.82,258.08,257.5,257.57,325560.0
2022-07-26 12:40:00,257.56,257.7,257.24,257.28,281661.0,257.56,257.7,257.24,257.28,281661.0
2022-07-26 12:45:00,257.27,257.92,256.69,257.61,504129.0,257.27,257.92,256.69,257.61,504129.0
2022-07-26 12:50:00,257.61,258.08,257.5,257.98,237936.0,257.61,258.08,257.5,257.98,237936.0
2022-07-26 12:55:00,257.96,258.5,257.67,258.37,455340.0,257.96,258.5,257.67,258.37,455340.0
2022-07-26 13:00:00,258.37,258.71,258.03,258.71,350340.0,258.37,258.71,258.03,258.71,350340.0
2022-07-26 13:05:00,258.69,259.16,258.5,259.16,379701.0,258.69,259.16,258.5,259.16,379701.0
2022-07-26 13:10:00,259.13,259.48,259.04,259.19,464880.0,259.13,259.48,259.04,259.19,464880.0
2022-07-26 13:15:00,259.17,259.33,258.63,258.91,337062.0,259.17,259.33,258.63,258.91,337062.0
2022-07-26 13:20:00,258.9,259.53,258.89,258.97,299901.0,258.9,259.53,258.89,258.97,299901.0
2022-07-26 13:25:00,258.97,259.28,258.8,259.09,307692.0,258.97,259.28,258.8,259.09,307692.0
2022-07-26 13:30:00,259.08,259.16,258.38,258.65,359301.0,259.08,259.16,258.38,258.65,359301.0
2022-07-26 13:35:00,258.64,259.05,258.03,258.49,200784.0,258.64,259.05,258.03,258.49,200784.0
2022-07-26 13:40:00,258.5,259.16,258.4,259.11,313233.0,258.5,259.16,258.4,259.11,313233.0
2022-07-26 13:45:00,259.16,259.24,258.47,258.54,205125.0,259.16,259.24,258.47,258.54,205125.0
2022-07-26 13:50:00,258.62,258.73,258.23,258.26,235266.0,258.62,258.73,258.23,258.26,235266.0
2022-07-26 13:55:00,258.31,258.42,257.8,258.1,269676.0,258.31,258.42,257.8,258.1,269676.0
2022-07-26 14:00:00,258.17,258.6,258.0,258.37,245553.0,258.17,258.6,258.0,258.37,245553.0
2022-07-26 14:05:00,258.41,258.87,257.78,257.85,461142.0,258.41,258.87,257.78,257.85,461142.0
2022-07-26 14:10:00,257.98,258.3,257.71,258.08,244080.0,257.98,258.3,257.71,258.08,244080.0
2022-07-26 14:15:00,258.09,258.23,257.73,258.1,252114.0,258.09,258.23,257.73,258.1,252114.0
2022-07-26 14:20:00,258.06,258.25,257.73,258.04,270813.0,258.06,258.25,257.73,258.04,270813.0
2022-07-26 14:25:00,258.0,258.23,257.86,257.93,230952.0,258.0,258.23,257.86,257.93,230952.0
2022-07-26 14:30:00,257.88,257.99,257.75,257.85,184071.0,257.88,257.99,257.75,257.85,184071.0
2022-07-26 14:35:00,257.89,258.01,257.69,257.75,189453.0,257.89,258.01,257.69,257.75,189453.0
2022-07-26 14:40:00,257.75,258.25,257.72,257.99,194874.0,257.75,258.25,257.72,257.99,194874.0
2022-07-26 14:45:00,257.93,258.6,257.93,258.06,311682.0,257.93,258.6,257.93,258.06,311682.0
2022-07-26 14:50:00,258.06,258.67,257.93,258.49,267996.0,258.06,258.67,257.93,258.49,267996.0
2022-07-26 14:55:00,258.45,258.56,258.08,258.37,232905.0,258.45,258.56,258.08,258.37,232905.0
2022-07-26 15:00:00,258.41,258.54,257.49,257.85,321444.0,258.41,258.54,257.49,257.85,321444.0
2022-07-26 15:05:00,257.86,257.98,257.39,257.53,233262.0,257.86,257.98,257.39,257.53,233262.0
2022-07-26 15:10:00,257.51,258.12,257.47,257.98,288411.0,257.51,258.12,257.47,257.98,288411.0
2022-07-26 15:15:00,257.94,258.67,257.94,258.2,318963.0,257.94,258.67,257.94,258.2,318963.0
2022-07-26 15:20:00,258.22,258.84,258.16,258.48,441357.0,258.22,258.84,258.16,258.48,441357.0
2022-07-26 15:25:00,258.47,258.48,257.57,257.73,287637.0,258.47,258.48,257.57,257.73,287637.0
2022-07-26 15:30:00,257.77,258.14,257.5,257.92,346398.0,257.77,258.14,257.5,257.92,346398.0
2022-07-26 15:35:00,257.9,258.3,257.81,258.14,341961.0,257.9,258.3,257.81,258.14,341961.0
2022-07-26 15:40:00,258.2,258.2,257.5,257.75,370317.0,258.2,258.2,257.5,257.75,370317.0
2022-07-26 15:45:00,257.73,257.83,257.27,257.62,366684.0,257.73,257.83,257.27,257.62,366684.0
2022-07-26 15:50:00,257.67,259.03,257.51,259.0,648789.0,257.67,259.03,257.51,259.0,648789.0
2022-07-26 15:55:00,259.03,259.24,258.61,258.78,917112.0,259.03,259.24,258.61,258.78,917112.0
2022-07-27 09:30:00,263.71,265.22,262.0,262.85,1804653.0,263.71,265.22,262.0,262.85,1804653.0
2022-07-27 09:35:00,262.79,263.98,261.79,262.93,1172652.0,262.79,263.98,261.79,262.93,1172652.0
2022-07-27 09:40:00,262.95,263.98,262.07,262.13,938400.0,262.95,263.98,262.07,262.13,938400.0
2022-07-27 09:45:00,262.16,265.62,261.93,265.53,1639200.0,262.16,265.62,261.93,265.53,1639200.0
2022-07-27 09:50:00,265.43,265.92,264.79,265.15,1068132.0,265.43,265.92,264.79,265.15,1068132.0
2022-07-27 09:55:00,265.18,266.32,264.91,265.39,1165719.0,265.18,266.32,264.91,265.39,1165719.0
2022-07-27 10:00:00,265.33,266.64,264.83,266.57,1008888.0,265.33,266.64,264.83,266.57,1008888.0
2022-07-27 10:05:00,266.57,267.77,266.56,267.57,1386009.0,266.57,267.77,266.56,267.57,1386009.0
2022-07-27 10:10:00,267.57,269.33,267.46,269.21,1521474.0,267.57,269.33,267.46,269.21,1521474.0
2022-07-27 10:15:00,269.21,270.14,268.81,269.82,1488594.0,269.21,270.14,268.81,269.82,1488594.0
2022-07-27 10:20:00,269.77,270.12,269.05,269.3,807459.0,269.77,270.12,269.05,269.3,807459.0
2022-07-27 10:25:00,269.31,269.99,268.88,269.23,623532.0,269.31,269.99,268.88,269.23,623532.0
2022-07-27 10:30:00,269.28,269.46,268.22,268.51,732777.0,269.28,269.46,268.22,268.51,732777.0
2022-07-27 10:35:00,268.44,269.17,268.23,268.71,573672.0,268.44,269.17,268.23,268.71,573672.0
2022-07-27 10:40:00,268.72,269.0,267.76,267.84,555798.0,268.72,269.0,267.76,267.84,555798.0
2022-07-27 10:45:00,267.83,268.34,267.72,267.89,389445.0,267.83,268.34,267.72,267.89,389445.0
2022-07-27 10:50:00,267.9,268.59,267.81,268.3,372510.0,267.9,268.59,267.81,268.3,372510.0
2022-07-27 10:55:00,268.33,269.73,268.2,269.61,656460.0,268.33,269.73,268.2,269.61,656460.0
2022-07-27 11:00:00,269.67,270.33,269.46,269.63,866403.0,269.67,270.33,269.46,269.63,866403.0
2022-07-27 11:05:00,269.59,269.8,269.16,269.17,472809.0,269.59,269.8,269.16,269.17,472809.0
2022-07-27 11:10:00,269.21,269.82,268.98,269.4,565674.0,269.21,269.82,268.98,269.4,565674.0
2022-07-27 11:15:00,269.4,270.0,269.26,269.49,406860.0,269.4,270.0,269.26,269.49,406860.0
2022-07-27 11:20:00,269.53,269.63,268.71,268.84,396045.0,269.53,269.63,268.71,268.84,396045.0
2022-07-27 11:25:00,268.82,269.16,268.7,268.71,326742.0,268.82,269.16,268.7,268.71,326742.0
2022-07-27 11:30:00,268.77,269.15,268.51,268.85,321630.0,268.77,269.15,268.51,268.85,321630.0
2022-07-27 11:35:00,268.89,269.25,268.4,268.43,384987.0,268.89,269.25,268.4,268.43,384987.0
2022-07-27 11:40:00,268.44,269.4,268.39,269.24,392901.0,268.44,269.4,268.39,269.24,392901.0
2022-07-27 11:45:00,269.22,269.44,268.82,269.05,301542.0,269.22,269.44,268.82,269.05,301542.0
2022-07-27 11:50:00,269.1,269.29,268.6,268.75,263736.0,269.1,269.29,268.6,268.75,263736.0
2022-07-27 11:55:00,268.78,269.21,268.62,268.9,211425.0,268.78,269.21,268.62,268.9,211425.0
2022-07-27 12:00:00,268.92,269.37,268.71,269.14,259656.0,268.92,269.37,268.71,269.14,259656.0
2022-07-27 12:05:00,269.18,269.66,268.71,269.63,323508.0,269.18,269.66,268.71,269.63,323508.0
2022-07-27 12:10:00,269.63,269.99,269.3,269.94,435726.0,269.63,269.99,269.3,269.94,435726.0
2022-07-27 12:15:00,269.99,271.18,269.81,270.93,946671.0,269.99,271.18,269.81,270.93,946671.0
2022-07-27 12:20:00,270.96,271.04,270.54,270.99,359391.0,270.96,271.04,270.54,270.99,359391.0
2022-07-27 12:25:00,270.97,271.66,270.83,271.26,502245.0,270.97,271.66,270.83,271.26,502245.0
2022-07-27 12:30:00,271.29,271.29,270.81,271.18,292101.0,271.29,271.29,270.81,271.18,292101.0
2022-07-27 12:35:00,271.13,271.37,270.6,270.66,383346.0,271.13,271.37,270.6,270.66,383346.0
2022-07-27 12:40:00,270.61,271.11,270.39,270.49,232500.0,270.61,271.11,270.39,270.49,232500.0
2022-07-27 12:45:00,270.5,270.79,269.91,269.91,304815.0,270.5,270.79,269.91,269.91,304815.0
2022-07-27 12:50:00,269.88,270.4,269.86,270.31,224355.0,269.88,270.4,269.86,270.31,224355.0
2022-07-27 12:55:00,270.3,270.31,269.63,269.89,323451.0,270.3,270.31,269.63,269.89,323451.0
2022-07-27 13:00:00,269.82,269.92,269.25,269.59,274233.0,269.82,269.92,269.25,269.59,274233.0
2022-07-27 13:05:00,269.57,269.67,269.13,269.45,187854.0,269.57,269.67,269.13,269.45,187854.0
2022-07-27 13:10:00,269.45,269.88,269.39,269.88,236637.0,269.45,269.88,269.39,269.88,236637.0
2022-07-27 13:15:00,269.87,269.92,269.38,269.41,222189.0,269.87,269.92,269.38,269.41,222189.0
2022-07-27 13:20:00,269.45,270.13,269.36,269.96,259164.0,269.45,270.13,269.36,269.96,259164.0
2022-07-27 13:25:00,270.03,270.26,269.5,269.68,247686.0,270.03,270.26,269.5,269.68,247686.0
2022-07-27 13:30:00,269.7,269.99,269.29,269.7,242277.0,269.7,269.99,269.29,269.7,242277.0
2022-07-27 13:35:00,269.69,270.56,269.69,270.48,204294.0,269.69,270.56,269.69,270.48,204294.0
2022-07-27 13:40:00,270.49,270.88,270.04,270.08,362781.0,270.49,270.88,270.04,270.08,362781.0
2022-07-27 13:45:00,270.06,270.63,270.06,270.38,162267.0,270.06,270.63,270.06,270.38,162267.0
2022-07-27 13:50:00,270.34,270.42,269.82,270.08,152718.0,270.34,270.42,269.82,270.08,152718.0
2022-07-27 13:55:00,270.04,271.16,269.7,271.06,303264.0,270.04,271.16,269.7,271.06,303264.0
2022-07-27 14:00:00,271.17,272.49,270.26,271.59,1326204.0,271.17,272.49,270.26,271.59,1326204.0
2022-07-27 14:05:00,271.58,271.65,268.82,269.5,1183737.0,271.58,271.65,268.82,269.5,1183737.0
2022-07-27 14:10:00,269.41,270.63,269.41,270.33,607347.0,269.41,270.63,269.41,270.33,607347.0
2022-07-27 14:15:00,270.32,271.59,270.32,270.97,696855.0,270.32,271.59,270.32,270.97,696855.0
2022-07-27 14:20:00,271.04,271.37,270.54,270.83,425583.0,271.04,271.37,270.54,270.83,425583.0
2022-07-27 14:25:00,270.77,272.5,270.74,272.0,758460.0,270.77,272.5,270.74,272.0,758460.0
2022-07-27 14:30:00,272.02,272.48,270.47,270.92,702528.0,272.02,272.48,270.47,270.92,702528.0
2022-07-27 14:35:00,270.95,274.57,270.91,273.97,1832052.0,270.95,274.57,270.91,273.97,1832052.0
2022-07-27 14:40:00,273.93,274.93,273.74,274.85,1349334.0,273.93,274.93,273.74,274.85,1349334.0
2022-07-27 14:45:00,274.9,275.0,274.28,274.75,761493.0,274.9,275.0,274.28,274.75,761493.0
2022-07-27 14:50:00,274.77,275.49,274.05,275.02,1150218.0,274.77,275.49,274.05,275.02,1150218.0
2022-07-27 14:55:00,275.06,275.26,274.15,274.42,608688.0,275.06,275.26,274.15,274.42,608688.0
2022-07-27 15:00:00,274.47,274.99,273.59,274.93,738270.0,274.47,274.99,273.59,274.93,738270.0
2022-07-27 15:05:00,274.92,274.95,274.15,274.73,696777.0,274.92,274.95,274.15,274.73,696777.0
2022-07-27 15:10:00,274.71,274.87,273.95,274.26,498267.0,274.71,274.87,273.95,274.26,498267.0
2022-07-27 15:15:00,274.29,274.35,273.8,274.13,454989.0,274.29,274.35,273.8,274.13,454989.0
2022-07-27 15:20:00,274.14,274.66,273.95,274.47,786927.0,274.14,274.66,273.95,274.47,786927.0
2022-07-27 15:25:00,274.44,275.87,274.43,275.87,961203.0,274.44,275.87,274.43,275.87,961203.0
2022-07-27 15:30:00,275.87,275.93,275.16,275.65,876123.0,275.87,275.93,275.16,275.65,876123.0
2022-07-27 15:35:00,275.67,275.79,275.05,275.07,519468.0,275.67,275.79,275.05,275.07,519468.0
2022-07-27 15:40:00,275.06,275.57,274.62,275.41,494727.0,275.06,275.57,274.62,275.41,494727.0
2022-07-27 15:45:00,275.4,275.78,275.17,275.22,508977.0,275.4,275.78,275.17,275.22,508977.0
2022-07-27 15:50:00,275.27,275.37,274.07,275.07,919185.0,275.27,275.37,274.07,275.07,919185.0
2022-07-27 15:55:00,275.07,275.45,274.67,274.67,1236507.0,275.07,275.45,274.67,274.67,1236507.0
2022-07-28 09:30:00,280.07,282.88,279.17,282.43,3658662.0,280.07,282.88,279.17,282.43,3658662.0
2022-07-28 09:35:00,282.44,283.3,280.86,280.91,1717002.0,282.44,283.3,280.86,280.91,1717002.0
2022-07-28 09:40:00,281.0,282.5,278.5,278.8,1724262.0,281.0,282.5,278.5,278.8,1724262.0
2022-07-28 09:45:00,278.84,279.0,276.91,277.78,1672152.0,278.84,279.0,276.91,277.78,1672152.0
2022-07-28 09:50:00,277.69,278.16,275.12,275.74,1675167.0,277.69,278.16,275.12,275.74,1675167.0
2022-07-28 09:55:00,275.74,277.36,275.72,276.04,1109061.0,275.74,277.36,275.72,276.04,1109061.0
2022-07-28 10:00:00,276.18,277.97,276.14,277.16,1104513.0,276.18,277.97,276.14,277.16,1104513.0
2022-07-28 10:05:00,277.1,277.36,275.07,275.68,850260.0,277.1,277.36,275.07,275.68,850260.0
2022-07-28 10:10:00,275.75,276.83,275.07,276.22,868284.0,275.75,276.83,275.07,276.22,868284.0
2022-07-28 10:15:00,276.17,276.7,275.12,275.53,920568.0,276.17,276.7,275.12,275.53,920568.0
2022-07-28 10:20:00,275.47,276.1,273.67,274.13,1249824.0,275.47,276.1,273.67,274.13,1249824.0
2022-07-28 10:25:00,274.25,274.39,272.8,274.12,1075464.0,274.25,274.39,272.8,274.12,1075464.0
2022-07-28 10:30:00,274.12,274.67,272.84,274.22,863406.0,274.12,274.67,272.84,274.22,863406.0
2022-07-28 10:35:00,274.29,276.5,274.29,276.17,1069374.0,274.29,276.5,274.29,276.17,1069374.0
2022-07-28 10:40:00,276.17,276.65,274.67,275.78,791751.0,276.17,276.65,274.67,275.78,791751.0
2022-07-28 10:45:00,275.93,277.48,275.59,277.47,1005288.0,275.93,277.48,275.59,277.47,1005288.0
2022-07-28 10:50:00,277.48,277.6,276.85,277.3,679128.0,277.48,277.6,276.85,277.3,679128.0
2022-07-28 10:55:00,277.27,278.32,277.02,278.24,873159.0,277.27,278.32,277.02,278.24,873159.0
2022-07-28 11:00:00,278.26,280.13,277.89,279.69,1430640.0,278.26,280.13,277.89,279.69,1430640.0
2022-07-28 11:05:00,279.72,281.18,279.42,280.57,1365732.0,279.72,281.18,279.42,280.57,1365732.0
2022-07-28 11:10:00,280.6,280.61,279.57,280.13,867807.0,280.6,280.61,279.57,280.13,867807.0
2022-07-28 11:15:00,280.2,280.2,278.87,279.33,774123.0,280.2,280.2,278.87,279.33,774123.0
2022-07-28 11:20:00,279.32,280.5,278.91,280.43,675195.0,279.32,280.5,278.91,280.43,675195.0
2022-07-28 11:25:00,280.44,281.29,280.17,281.0,851526.0,280.44,281.29,280.17,281.0,851526.0
2022-07-28 11:30:00,280.95,281.19,280.0,280.67,534426.0,280.95,281.19,280.0,280.67,534426.0
2022-07-28 11:35:00,280.7,280.97,280.21,280.61,347871.0,280.7,280.97,280.21,280.61,347871.0
2022-07-28 11:40:00,280.6,281.21,280.0,281.07,494568.0,280.6,281.21,280.0,281.07,494568.0
2022-07-28 11:45:00,281.0,281.32,280.08,280.57,582924.0,281.0,281.32,280.08,280.57,582924.0
2022-07-28 11:50:00,280.55,280.83,280.13,280.29,417009.0,280.55,280.83,280.13,280.29,417009.0
2022-07-28 11:55:00,280.2,280.46,279.7,279.84,403848.0,280.2,280.46,279.7,279.84,403848.0
2022-07-28 12:00:00,279.88,280.13,279.38,279.71,338280.0,279.88,280.13,279.38,279.71,338280.0
2022-07-28 12:05:00,279.75,279.93,278.41,278.67,462540.0,279.75,279.93,278.41,278.67,462540.0
2022-07-28 12:10:00,278.59,279.2,278.58,278.96,360216.0,278.59,279.2,278.58,278.96,360216.0
2022-07-28 12:15:00,278.96,279.03,277.43,277.64,588408.0,278.96,279.03,277.43,277.64,588408.0
2022-07-28 12:20:00,277.68,278.66,277.37,278.6,523386.0,277.68,278.66,277.37,278.6,523386.0
2022-07-28 12:25:00,278.64,279.33,278.47,279.07,392331.0,278.64,279.33,278.47,279.07,392331.0
2022-07-28 12:30:00,279.13,279.71,278.81,279.22,363084.0,279.13,279.71,278.81,279.22,363084.0
2022-07-28 12:35:00,279.26,279.91,279.2,279.76,331785.0,279.26,279.91,279.2,279.76,331785.0
2022-07-28 12:40:00,279.8,279.86,279.41,279.63,263040.0,279.8,279.86,279.41,279.63,263040.0
2022-07-28 12:45:00,279.62,279.8,279.2,279.31,227448.0,279.62,279.8,279.2,279.31,227448.0
2022-07-28 12:50:00,279.31,280.08,279.02,279.99,406575.0,279.31,280.08,279.02,279.99,406575.0
2022-07-28 12:55:00,279.98,280.04,279.02,279.04,228753.0,279.98,280.04,279.02,279.04,228753.0
2022-07-28 13:00:00,279.02,279.23,278.43,278.68,338958.0,279.02,279.23,278.43,278.68,338958.0
2022-07-28 13:05:00,278.64,279.33,278.53,279.15,299694.0,278.64,279.33,278.53,279.15,299694.0
2022-07-28 13:10:00,279.07,279.81,278.85,279.65,263397.0,279.07,279.81,278.85,279.65,263397.0
2022-07-28 13:15:00,279.67,279.77,279.12,279.46,213198.0,279.67,279.77,279.12,279.46,213198.0
2022-07-28 13:20:00,279.5,279.8,279.32,279.5,288783.0,279.5,279.8,279.32,279.5,288783.0
2022-07-28 13:25:00,279.55,279.66,279.21,279.51,219408.0,279.55,279.66,279.21,279.51,219408.0
2022-07-28 13:30:00,279.56,279.74,279.4,279.6,198561.0,279.56,279.74,279.4,279.6,198561.0
2022-07-28 13:35:00,279.63,280.07,279.33,279.84,402198.0,279.63,280.07,279.33,279.84,402198.0
2022-07-28 13:40:00,279.81,280.49,279.81,280.14,374643.0,279.81,280.49,279.81,280.14,374643.0
2022-07-28 13:45:00,280.14,280.39,280.0,280.07,219924.0,280.14,280.39,280.0,280.07,219924.0
2022-07-28 13:50:00,280.02,280.2,279.76,279.96,211872.0,280.02,280.2,279.76,279.96,211872.0
2022-07-28 13:55:00,279.97,280.46,279.96,280.05,261180.0,279.97,280.46,279.96,280.05,261180.0
2022-07-28 14:00:00,280.1,280.4,279.86,280.4,251844.0,280.1,280.4,279.86,280.4,251844.0
2022-07-28 14:05:00,280.37,280.51,279.81,280.13,297825.0,280.37,280.51,279.81,280.13,297825.0
2022-07-28 14:10:00,280.1,280.28,279.88,280.02,150648.0,280.1,280.28,279.88,280.02,150648.0
2022-07-28 14:15:00,280.0,280.4,280.0,280.22,188028.0,280.0,280.4,280.0,280.22,188028.0
2022-07-28 14:20:00,280.15,281.33,280.1,281.17,538152.0,280.15,281.33,280.1,281.17,538152.0
2022-07-28 14:25:00,281.2,281.23,280.33,280.85,358380.0,281.2,281.23,280.33,280.85,358380.0
2022-07-28 14:30:00,280.9,281.63,280.84,281.49,569625.0,280.9,281.63,280.84,281.49,569625.0
2022-07-28 14:35:00,281.51,281.65,281.19,281.42,345645.0,281.51,281.65,281.19,281.42,345645.0
2022-07-28 14:40:00,281.42,281.67,281.25,281.31,237429.0,281.42,281.67,281.25,281.31,237429.0
2022-07-28 14:45:00,281.29,281.89,281.22,281.88,477243.0,281.29,281.89,281.22,281.88,477243.0
2022-07-28 14:50:00,281.84,281.99,281.38,281.95,387234.0,281.84,281.99,281.38,281.95,387234.0
2022-07-28 14:55:00,281.96,282.0,281.53,281.67,246144.0,281.96,282.0,281.53,281.67,246144.0
2022-07-28 15:00:00,281.7,281.85,281.44,281.8,272313.0,281.7,281.85,281.44,281.8,272313.0
2022-07-28 15:05:00,281.8,281.99,280.52,280.85,576441.0,281.8,281.99,280.52,280.85,576441.0
2022-07-28 15:10:00,280.89,281.0,280.48,280.92,452085.0,280.89,281.0,280.48,280.92,452085.0
2022-07-28 15:15:00,280.94,281.36,280.43,281.2,382701.0,280.94,281.36,280.43,281.2,382701.0
2022-07-28 15:20:00,281.2,281.97,281.18,281.66,498870.0,281.2,281.97,281.18,281.66,498870.0
2022-07-28 15:25:00,281.66,281.7,281.32,281.53,267180.0,281.66,281.7,281.32,281.53,267180.0
2022-07-28 15:30:00,281.61,281.62,280.68,280.99,428553.0,281.61,281.62,280.68,280.99,428553.0
2022-07-28 15:35:00,281.07,281.1,280.49,280.72,294999.0,281.07,281.1,280.49,280.72,294999.0
2022-07-28 15:40:00,280.74,281.11,280.53,280.97,327711.0,280.74,281.11,280.53,280.97,327711.0
2022-07-28 15:45:00,280.93,281.13,280.6,280.77,374628.0,280.93,281.13,280.6,280.77,374628.0
2022-07-28 15:50:00,280.72,281.09,280.08,280.6,705273.0,280.72,281.09,280.08,280.6,705273.0
2022-07-28 15:55:00,280.54,281.15,280.2,280.93,992769.0,280.54,281.15,280.2,280.93,992769.0
2022-07-29 09:30:00,280.56,282.17,279.44,279.82,2150886.0,280.56,282.17,279.44,279.82,2150886.0
2022-07-29 09:35:00,279.7,282.6,279.1,282.09,1436793.0,279.7,282.6,279.1,282.09,1436793.0
2022-07-29 09:40:00,282.22,284.67,282.01,284.21,1862019.0,282.22,284.67,282.01,284.21,1862019.0
2022-07-29 09:45:00,284.22,286.5,284.19,285.57,1886385.0,284.22,286.5,284.19,285.57,1886385.0
2022-07-29 09:50:00,285.52,286.58,284.65,286.0,1227885.0,285.52,286.58,284.65,286.0,1227885.0
2022-07-29 09:55:00,286.04,286.86,285.42,285.94,1106316.0,286.04,286.86,285.42,285.94,1106316.0
2022-07-29 10:00:00,285.93,287.67,285.41,287.47,1275246.0,285.93,287.67,285.41,287.47,1275246.0
2022-07-29 10:05:00,287.44,288.82,287.37,287.94,1478010.0,287.44,288.82,287.37,287.94,1478010.0
2022-07-29 10:10:00,287.98,288.62,287.42,287.59,715515.0,287.98,288.62,287.42,287.59,715515.0
2022-07-29 10:15:00,287.66,288.15,287.03,288.13,603093.0,287.66,288.15,287.03,288.13,603093.0
2022-07-29 10:20:00,288.13,288.35,286.96,287.38,758946.0,288.13,288.35,286.96,287.38,758946.0
2022-07-29 10:25:00,287.42,288.1,286.99,287.43,636555.0,287.42,288.1,286.99,287.43,636555.0
2022-07-29 10:30:00,287.47,287.99,285.9,286.09,840594.0,287.47,287.99,285.9,286.09,840594.0
2022-07-29 10:35:00,286.07,287.03,286.03,286.76,485613.0,286.07,287.03,286.03,286.76,485613.0
2022-07-29 10:40:00,286.77,288.29,286.6,288.05,791214.0,286.77,288.29,286.6,288.05,791214.0
2022-07-29 10:45:00,288.04,289.13,287.82,288.67,929736.0,288.04,289.13,287.82,288.67,929736.0
2022-07-29 10:50:00,288.67,289.03,288.32,288.44,601479.0,288.67,289.03,288.32,288.44,601479.0
2022-07-29 10:55:00,288.46,288.74,286.87,286.91,693372.0,288.46,288.74,286.87,286.91,693372.0
2022-07-29 11:00:00,286.95,287.33,286.26,286.48,661719.0,286.95,287.33,286.26,286.48,661719.0
2022-07-29 11:05:00,286.44,287.79,286.42,287.36,589494.0,286.44,287.79,286.42,287.36,589494.0
2022-07-29 11:10:00,287.35,287.38,286.61,286.94,487698.0,287.35,287.38,286.61,286.94,487698.0
2022-07-29 11:15:00,286.84,287.16,286.27,287.1,473817.0,286.84,287.16,286.27,287.1,473817.0
2022-07-29 11:20:00,287.13,287.59,286.17,286.2,503961.0,287.13,287.59,286.17,286.2,503961.0
2022-07-29 11:25:00,286.23,286.83,286.03,286.55,555876.0,286.23,286.83,286.03,286.55,555876.0
2022-07-29 11:30:00,286.5,287.4,286.33,286.69,445185.0,286.5,287.4,286.33,286.69,445185.0
2022-07-29 11:35:00,286.65,287.61,286.65,287.4,439341.0,286.65,287.61,286.65,287.4,439341.0
2022-07-29 11:40:00,287.36,288.48,287.28,288.45,779145.0,287.36,288.48,287.28,288.45,779145.0
2022-07-29 11:45:00,288.42,288.48,287.66,287.91,304245.0,288.42,288.48,287.66,287.91,304245.0
2022-07-29 11:50:00,287.95,288.17,287.65,287.96,253089.0,287.95,288.17,287.65,287.96,253089.0
2022-07-29 11:55:00,287.96,288.4,287.61,287.81,335466.0,287.96,288.4,287.61,287.81,335466.0
2022-07-29 12:00:00,287.76,288.52,287.61,288.44,338001.0,287.76,288.52,287.61,288.44,338001.0
2022-07-29 12:05:00,288.45,288.49,287.33,287.48,326583.0,288.45,288.49,287.33,287.48,326583.0
2022-07-29 12:10:00,287.56,288.19,287.56,287.73,275727.0,287.56,288.19,287.56,287.73,275727.0
2022-07-29 12:15:00,287.72,288.2,287.58,287.75,250476.0,287.72,288.2,287.58,287.75,250476.0
2022-07-29 12:20:00,287.74,288.0,287.43,287.66,195849.0,287.74,288.0,287.43,287.66,195849.0
2022-07-29 12:25:00,287.58,287.96,287.32,287.63,265020.0,287.58,287.96,287.32,287.63,265020.0
2022-07-29 12:30:00,287.59,287.83,287.41,287.43,225087.0,287.59,287.83,287.41,287.43,225087.0
2022-07-29 12:35:00,287.42,287.53,286.84,287.48,423261.0,287.42,287.53,286.84,287.48,423261.0
2022-07-29 12:40:00,287.41,287.44,286.81,287.23,293970.0,287.41,287.44,286.81,287.23,293970.0
2022-07-29 12:45:00,287.16,287.53,286.96,287.48,327111.0,287.16,287.53,286.96,287.48,327111.0
2022-07-29 12:50:00,287.53,287.86,287.41,287.8,452424.0,287.53,287.86,287.41,287.8,452424.0
2022-07-29 12:55:00,287.81,288.0,287.54,287.54,261222.0,287.81,288.0,287.54,287.54,261222.0
2022-07-29 13:00:00,287.57,287.77,287.29,287.37,296856.0,287.57,287.77,287.29,287.37,296856.0
2022-07-29 13:05:00,287.33,287.45,287.25,287.42,159780.0,287.33,287.45,287.25,287.42,159780.0
2022-07-29 13:10:00,287.43,287.45,286.88,287.29,179847.0,287.43,287.45,286.88,287.29,179847.0
2022-07-29 13:15:00,287.28,288.5,287.22,288.23,505020.0,287.28,288.5,287.22,288.23,505020.0
2022-07-29 13:20:00,288.23,288.65,288.1,288.3,341091.0,288.23,288.65,288.1,288.3,341091.0
2022-07-29 13:25:00,288.25,288.31,287.82,287.9,133167.0,288.25,288.31,287.82,287.9,133167.0
2022-07-29 13:30:00,287.86,288.5,287.86,288.28,200064.0,287.86,288.5,287.86,288.28,200064.0
2022-07-29 13:35:00,288.26,288.52,288.11,288.33,180513.0,288.26,288.52,288.11,288.33,180513.0
2022-07-29 13:40:00,288.35,289.1,288.28,289.05,541530.0,288.35,289.1,288.28,289.05,541530.0
2022-07-29 13:45:00,289.05,289.65,288.98,289.47,855822.0,289.05,289.65,288.98,289.47,855822.0
2022-07-29 13:50:00,289.46,289.65,289.3,289.57,392835.0,289.46,289.65,289.3,289.57,392835.0
2022-07-29 13:55:00,289.61,289.65,288.96,289.12,466818.0,289.61,289.65,288.96,289.12,466818.0
2022-07-29 14:00:00,289.11,289.5,289.0,289.31,271683.0,289.11,289.5,289.0,289.31,271683.0
2022-07-29 14:05:00,289.32,290.45,289.3,290.32,761868.0,289.32,290.45,289.3,290.32,761868.0
2022-07-29 14:10:00,290.31,290.45,290.02,290.16,521424.0,290.31,290.45,290.02,290.16,521424.0
2022-07-29 14:15:00,290.16,291.0,290.05,290.95,551217.0,290.16,291.0,290.05,290.95,551217.0
2022-07-29 14:20:00,290.96,291.54,290.95,291.52,751608.0,290.96,291.54,290.95,291.52,751608.0
2022-07-29 14:25:00,291.52,291.84,291.27,291.79,623793.0,291.52,291.84,291.27,291.79,623793.0
2022-07-29 14:30:00,291.79,292.48,291.76,291.86,685785.0,291.79,292.48,291.76,291.86,685785.0
2022-07-29 14:35:00,291.86,292.64,291.84,292.03,631950.0,291.86,292.64,291.84,292.03,631950.0
2022-07-29 14:40:00,292.0,292.54,291.93,292.38,433209.0,292.0,292.54,291.93,292.38,433209.0
2022-07-29 14:45:00,292.34,292.5,291.42,291.76,542760.0,292.34,292.5,291.42,291.76,542760.0
2022-07-29 14:50:00,291.74,292.4,291.52,292.2,403440.0,291.74,292.4,291.52,292.2,403440.0
2022-07-29 14:55:00,292.14,292.88,292.1,292.87,539370.0,292.14,292.88,292.1,292.87,539370.0
2022-07-29 15:00:00,292.87,293.33,292.51,293.21,784308.0,292.87,293.33,292.51,293.21,784308.0
2022-07-29 15:05:00,293.18,293.59,292.53,293.1,944679.0,293.18,293.59,292.53,293.1,944679.0
2022-07-29 15:10:00,293.1,293.95,292.88,293.91,695700.0,293.1,293.95,292.88,293.91,695700.0
2022-07-29 15:15:00,293.93,294.13,293.64,294.11,638007.0,293.93,294.13,293.64,294.11,638007.0
2022-07-29 15:20:00,294.11,294.32,293.77,294.27,635817.0,294.11,294.32,293.77,294.27,635817.0
2022-07-29 15:25:00,294.29,295.43,294.29,295.36,1046088.0,294.29,295.43,294.29,295.36,1046088.0
2022-07-29 15:30:00,295.35,295.58,294.86,295.38,1020600.0,295.35,295.58,294.86,295.38,1020600.0
2022-07-29 15:35:00,295.42,296.12,295.07,296.11,869586.0,295.42,296.12,295.07,296.11,869586.0
2022-07-29 15:40:00,296.13,297.29,295.86,296.94,1447848.0,296.13,297.29,295.86,296.94,1447848.0
2022-07-29 15:45:00,296.95,298.32,296.93,297.61,2016627.0,296.95,298.32,296.93,297.61,2016627.0
2022-07-29 15:50:00,297.67,298.32,297.0,297.69,1874685.0,297.67,298.32,297.0,297.69,1874685.0
2022-07-29 15:55:00,297.7,298.0,296.62,297.15,2215326.0,297.7,298.0,296.62,297.15,2215326.0
2022-08-01 09:30:00,301.28,304.13,298.72,302.32,4206555.0,301.28,304.13,298.72,302.32,4206555.0
2022-08-01 09:35:00,302.15,307.56,301.89,306.78,3055431.0,302.15,307.56,301.89,306.78,3055431.0
2022-08-01 09:40:00,306.9,308.61,305.63,307.98,2095845.0,306.9,308.61,305.63,307.98,2095845.0
2022-08-01 09:45:00,307.93,308.64,306.2,307.17,1959618.0,307.93,308.64,306.2,307.17,1959618.0
2022-08-01 09:50:00,307.15,311.36,307.04,310.66,2027904.0,307.15,311.36,307.04,310.66,2027904.0
2022-08-01 09:55:00,310.63,311.88,308.37,308.49,1796694.0,310.63,311.88,308.37,308.49,1796694.0
2022-08-01 10:00:00,308.4,309.8,307.06,307.06,1494297.0,308.4,309.8,307.06,307.06,1494297.0
2022-08-01 10:05:00,307.14,309.03,307.0,307.78,1445529.0,307.14,309.03,307.0,307.78,1445529.0
2022-08-01 10:10:00,307.85,309.83,307.85,308.83,1488777.0,307.85,309.83,307.85,308.83,1488777.0
2022-08-01 10:15:00,308.84,309.57,307.15,307.15,958452.0,308.84,309.57,307.15,307.15,958452.0
2022-08-01 10:20:00,307.23,307.79,305.67,306.33,1400640.0,307.23,307.79,305.67,306.33,1400640.0
2022-08-01 10:25:00,306.34,306.61,303.04,304.47,1438632.0,306.34,306.61,303.04,304.47,1438632.0
2022-08-01 10:30:00,304.45,305.47,303.47,303.58,1079280.0,304.45,305.47,303.47,303.58,1079280.0
2022-08-01 10:35:00,303.54,304.31,301.99,303.42,1334169.0,303.54,304.31,301.99,303.42,1334169.0
2022-08-01 10:40:00,303.5,306.0,303.45,305.37,1355796.0,303.5,306.0,303.45,305.37,1355796.0
2022-08-01 10:45:00,305.39,306.6,304.96,305.51,890694.0,305.39,306.6,304.96,305.51,890694.0
2022-08-01 10:50:00,305.48,306.54,305.39,305.63,781497.0,305.48,306.54,305.39,305.63,781497.0
2022-08-01 10:55:00,305.59,305.71,302.92,303.32,980115.0,305.59,305.71,302.92,303.32,980115.0
2022-08-01 11:00:00,303.32,303.33,301.57,302.46,977946.0,303.32,303.33,301.57,302.46,977946.0
2022-08-01 11:05:00,302.39,302.43,300.51,301.5,1014591.0,302.39,302.43,300.51,301.5,1014591.0
2022-08-01 11:10:00,301.52,303.84,301.37,303.64,943770.0,301.52,303.84,301.37,303.64,943770.0
2022-08-01 11:15:00,303.6,303.66,301.0,301.01,728289.0,303.6,303.66,301.0,301.01,728289.0
2022-08-01 11:20:00,301.0,302.23,300.92,301.85,567684.0,301.0,302.23,300.92,301.85,567684.0
2022-08-01 11:25:00,301.8,302.0,300.4,301.08,795024.0,301.8,302.0,300.4,301.08,795024.0
2022-08-01 11:30:00,301.07,302.12,300.0,300.43,863442.0,301.07,302.12,300.0,300.43,863442.0
2022-08-01 11:35:00,300.56,302.96,300.56,302.66,768078.0,300.56,302.96,300.56,302.66,768078.0
2022-08-01 11:40:00,302.62,302.97,302.04,302.35,610617.0,302.62,302.97,302.04,302.35,610617.0
2022-08-01 11:45:00,302.26,304.57,302.14,304.35,812754.0,302.26,304.57,302.14,304.35,812754.0
2022-08-01 11:50:00,304.36,305.05,303.81,303.96,1012824.0,304.36,305.05,303.81,303.96,1012824.0
2022-08-01 11:55:00,303.97,305.77,303.42,304.77,795900.0,303.97,305.77,303.42,304.77,795900.0
2022-08-01 12:00:00,304.76,305.83,303.18,303.56,790956.0,304.76,305.83,303.18,303.56,790956.0
2022-08-01 12:05:00,303.61,304.31,302.83,303.67,464757.0,303.61,304.31,302.83,303.67,464757.0
2022-08-01 12:10:00,303.67,304.03,301.8,302.22,524850.0,303.67,304.03,301.8,302.22,524850.0
2022-08-01 12:15:00,302.25,303.29,302.2,302.64,416967.0,302.25,303.29,302.2,302.64,416967.0
2022-08-01 12:20:00,302.66,303.33,302.66,302.78,397854.0,302.66,303.33,302.66,302.78,397854.0
2022-08-01 12:25:00,302.72,303.02,301.67,302.54,460665.0,302.72,303.02,301.67,302.54,460665.0
2022-08-01 12:30:00,302.51,302.69,301.67,302.37,384867.0,302.51,302.69,301.67,302.37,384867.0
2022-08-01 12:35:00,302.35,302.67,301.0,301.0,452892.0,302.35,302.67,301.0,301.0,452892.0
2022-08-01 12:40:00,301.03,301.66,300.69,301.54,382443.0,301.03,301.66,300.69,301.54,382443.0
2022-08-01 12:45:00,301.66,301.83,301.1,301.44,288900.0,301.66,301.83,301.1,301.44,288900.0
2022-08-01 12:50:00,301.56,301.83,301.29,301.64,240336.0,301.56,301.83,301.29,301.64,240336.0
2022-08-01 12:55:00,301.57,301.6,300.42,300.94,397494.0,301.57,301.6,300.42,300.94,397494.0
2022-08-01 13:00:00,301.09,301.24,299.01,299.12,799986.0,301.09,301.24,299.01,299.12,799986.0
2022-08-01 13:05:00,299.14,300.22,298.5,299.78,734355.0,299.14,300.22,298.5,299.78,734355.0
2022-08-01 13:10:00,299.83,300.6,298.81,300.28,540921.0,299.83,300.6,298.81,300.28,540921.0
2022-08-01 13:15:00,300.34,301.07,298.4,298.42,729906.0,300.34,301.07,298.4,298.42,729906.0
2022-08-01 13:20:00,298.42,299.12,297.87,298.28,636588.0,298.42,299.12,297.87,298.28,636588.0
2022-08-01 13:25:00,298.33,298.33,297.16,297.47,769572.0,298.33,298.33,297.16,297.47,769572.0
2022-08-01 13:30:00,297.41,298.0,296.84,296.95,596829.0,297.41,298.0,296.84,296.95,596829.0
2022-08-01 13:35:00,296.97,297.63,296.73,297.14,521616.0,296.97,297.63,296.73,297.14,521616.0
2022-08-01 13:40:00,297.12,297.63,295.74,296.25,897966.0,297.12,297.63,295.74,296.25,897966.0
2022-08-01 13:45:00,296.31,296.31,295.12,295.86,746163.0,296.31,296.31,295.12,295.86,746163.0
2022-08-01 13:50:00,295.87,296.1,295.0,295.52,752394.0,295.87,296.1,295.0,295.52,752394.0
2022-08-01 13:55:00,295.47,297.99,295.38,297.85,888708.0,295.47,297.99,295.38,297.85,888708.0
2022-08-01 14:00:00,297.84,298.98,297.51,298.41,890619.0,297.84,298.98,297.51,298.41,890619.0
2022-08-01 14:05:00,298.49,299.2,297.67,298.46,501216.0,298.49,299.2,297.67,298.46,501216.0
2022-08-01 14:10:00,298.5,299.67,298.29,299.58,521529.0,298.5,299.67,298.29,299.58,521529.0
2022-08-01 14:15:00,299.62,300.63,298.52,299.08,727578.0,299.62,300.63,298.52,299.08,727578.0
2022-08-01 14:20:00,299.12,299.88,298.67,299.71,424806.0,299.12,299.88,298.67,299.71,424806.0
2022-08-01 14:25:00,299.71,299.84,298.71,298.94,370020.0,299.71,299.84,298.71,298.94,370020.0
2022-08-01 14:30:00,299.06,299.33,298.26,298.35,331689.0,299.06,299.33,298.26,298.35,331689.0
2022-08-01 14:35:00,298.43,299.37,298.21,299.01,443601.0,298.43,299.37,298.21,299.01,443601.0
2022-08-01 14:40:00,298.96,299.05,297.38,297.38,409968.0,298.96,299.05,297.38,297.38,409968.0
2022-08-01 14:45:00,297.51,297.78,296.9,297.46,522060.0,297.51,297.78,296.9,297.46,522060.0
2022-08-01 14:50:00,297.41,298.54,297.23,298.37,507696.0,297.41,298.54,297.23,298.37,507696.0
2022-08-01 14:55:00,298.41,301.59,298.2,301.07,1087008.0,298.41,301.59,298.2,301.07,1087008.0
2022-08-01 15:00:00,301.22,301.5,299.42,299.54,680064.0,301.22,301.5,299.42,299.54,680064.0
2022-08-01 15:05:00,299.5,300.22,299.26,299.73,480684.0,299.5,300.22,299.26,299.73,480684.0
2022-08-01 15:10:00,299.69,299.69,298.85,299.27,374148.0,299.69,299.69,298.85,299.27,374148.0
2022-08-01 15:15:00,299.24,299.67,298.37,298.56,447228.0,299.24,299.67,298.37,298.56,447228.0
2022-08-01 15:20:00,298.57,298.57,296.44,296.55,710664.0,298.57,298.57,296.44,296.55,710664.0
2022-08-01 15:25:00,296.55,296.76,296.12,296.45,425658.0,296.55,296.76,296.12,296.45,425658.0
2022-08-01 15:30:00,296.44,297.47,296.4,297.11,638316.0,296.44,297.47,296.4,297.11,638316.0
2022-08-01 15:35:00,297.0,297.54,296.82,297.28,392280.0,297.0,297.54,296.82,297.28,392280.0
2022-08-01 15:40:00,297.3,298.73,296.71,296.72,923907.0,297.3,298.73,296.71,296.72,923907.0
2022-08-01 15:45:00,296.77,298.06,296.63,297.67,594684.0,296.77,298.06,296.63,297.67,594684.0
2022-08-01 15:50:00,297.77,298.13,297.02,297.28,631530.0,297.77,298.13,297.02,297.28,631530.0
2022-08-01 15:55:00,297.33,297.67,296.91,297.31,1234455.0,297.33,297.67,296.91,297.31,1234455.0
2022-08-02 09:30:00,294.01,297.24,292.67,296.32,2580060.0,294.01,297.24,292.67,296.32,2580060.0
2022-08-02 09:35:00,296.32,296.41,293.78,295.76,1462284.0,296.32,296.41,293.78,295.76,1462284.0
2022-08-02 09:40:00,295.74,298.43,295.17,297.0,1902060.0,295.74,298.43,295.17,297.0,1902060.0
2022-08-02 09:45:00,297.07,301.15,296.67,299.53,1766295.0,297.07,301.15,296.67,299.53,1766295.0
2022-08-02 09:50:00,299.58,300.39,297.87,298.28,1055922.0,299.58,300.39,297.87,298.28,1055922.0
2022-08-02 09:55:00,298.33,299.21,296.78,298.92,1140717.0,298.33,299.21,296.78,298.92,1140717.0
2022-08-02 10:00:00,298.91,298.95,296.27,296.36,915018.0,298.91,298.95,296.27,296.36,915018.0
2022-08-02 10:05:00,296.41,297.78,295.8,296.04,764478.0,296.41,297.78,295.8,296.04,764478.0
2022-08-02 10:10:00,296.03,298.16,294.76,297.85,1025502.0,296.03,298.16,294.76,297.85,1025502.0
2022-08-02 10:15:00,297.97,299.4,297.73,299.36,1112187.0,297.97,299.4,297.73,299.36,1112187.0
2022-08-02 10:20:00,299.34,299.99,298.17,299.23,894300.0,299.34,299.99,298.17,299.23,894300.0
2022-08-02 10:25:00,299.19,302.1,299.05,301.66,1603263.0,299.19,302.1,299.05,301.66,1603263.0
2022-08-02 10:30:00,301.7,302.96,300.96,301.2,1314840.0,301.7,302.96,300.96,301.2,1314840.0
2022-08-02 10:35:00,301.19,301.6,300.02,301.05,857163.0,301.19,301.6,300.02,301.05,857163.0
2022-08-02 10:40:00,300.99,303.6,300.7,303.56,1435959.0,300.99,303.6,300.7,303.56,1435959.0
2022-08-02 10:45:00,303.64,304.0,302.12,303.67,1155918.0,303.64,304.0,302.12,303.67,1155918.0
2022-08-02 10:50:00,303.67,306.27,303.03,306.26,1566021.0,303.67,306.27,303.03,306.26,1566021.0
2022-08-02 10:55:00,306.25,306.67,304.54,305.3,1180263.0,306.25,306.67,304.54,305.3,1180263.0
2022-08-02 11:00:00,305.36,306.22,304.18,304.73,777849.0,305.36,306.22,304.18,304.73,777849.0
2022-08-02 11:05:00,304.67,305.6,304.33,304.91,523485.0,304.67,305.6,304.33,304.91,523485.0
2022-08-02 11:10:00,304.83,304.88,302.86,303.13,627573.0,304.83,304.88,302.86,303.13,627573.0
2022-08-02 11:15:00,303.13,304.67,302.75,304.24,664644.0,303.13,304.67,302.75,304.24,664644.0
2022-08-02 11:20:00,304.22,304.32,303.26,304.0,473940.0,304.22,304.32,303.26,304.0,473940.0
2022-08-02 11:25:00,303.91,304.61,303.68,304.13,502389.0,303.91,304.61,303.68,304.13,502389.0
2022-08-02 11:30:00,304.2,304.27,301.94,302.83,639222.0,304.2,304.27,301.94,302.83,639222.0
2022-08-02 11:35:00,302.82,304.93,302.77,304.61,709098.0,302.82,304.93,302.77,304.61,709098.0
2022-08-02 11:40:00,304.56,305.04,303.74,304.14,666129.0,304.56,305.04,303.74,304.14,666129.0
2022-08-02 11:45:00,304.04,304.71,303.44,304.69,445842.0,304.04,304.71,303.44,304.69,445842.0
2022-08-02 11:50:00,304.66,304.83,304.17,304.54,357477.0,304.66,304.83,304.17,304.54,357477.0
2022-08-02 11:55:00,304.46,306.0,304.18,304.77,789498.0,304.46,306.0,304.18,304.77,789498.0
2022-08-02 12:00:00,304.76,305.13,303.77,304.4,598008.0,304.76,305.13,303.77,304.4,598008.0
2022-08-02 12:05:00,304.34,304.39,303.22,303.45,409776.0,304.34,304.39,303.22,303.45,409776.0
2022-08-02 12:10:00,303.4,304.04,302.79,303.76,389685.0,303.4,304.04,302.79,303.76,389685.0
2022-08-02 12:15:00,303.7,305.35,303.64,305.35,661959.0,303.7,305.35,303.64,305.35,661959.0
2022-08-02 12:20:00,305.38,307.2,305.17,306.94,1135605.0,305.38,307.2,305.17,306.94,1135605.0
2022-08-02 12:25:00,306.87,307.16,305.9,306.19,562836.0,306.87,307.16,305.9,306.19,562836.0
2022-08-02 12:30:00,306.18,306.52,306.02,306.39,291312.0,306.18,306.52,306.02,306.39,291312.0
2022-08-02 12:35:00,306.44,306.8,306.08,306.78,334866.0,306.44,306.8,306.08,306.78,334866.0
2022-08-02 12:40:00,306.8,307.83,306.53,307.67,670989.0,306.8,307.83,306.53,307.67,670989.0
2022-08-02 12:45:00,307.61,307.69,306.4,306.54,514554.0,307.61,307.69,306.4,306.54,514554.0
2022-08-02 12:50:00,306.5,306.87,306.13,306.71,418464.0,306.5,306.87,306.13,306.71,418464.0
2022-08-02 12:55:00,306.73,306.75,306.02,306.08,276747.0,306.73,306.75,306.02,306.08,276747.0
2022-08-02 13:00:00,306.05,306.25,305.13,306.0,519711.0,306.05,306.25,305.13,306.0,519711.0
2022-08-02 13:05:00,305.96,306.46,305.27,306.2,342603.0,305.96,306.46,305.27,306.2,342603.0
2022-08-02 13:10:00,306.17,306.52,305.7,306.23,250311.0,306.17,306.52,305.7,306.23,250311.0
2022-08-02 13:15:00,306.3,306.36,305.86,306.15,165009.0,306.3,306.36,305.86,306.15,165009.0
2022-08-02 13:20:00,306.12,306.99,306.0,306.07,422034.0,306.12,306.99,306.0,306.07,422034.0
2022-08-02 13:25:00,306.06,306.19,303.06,303.83,931854.0,306.06,306.19,303.06,303.83,931854.0
2022-08-02 13:30:00,303.73,303.74,299.51,299.69,1483221.0,303.73,303.74,299.51,299.69,1483221.0
2022-08-02 13:35:00,299.69,301.16,299.59,301.0,899520.0,299.69,301.16,299.59,301.0,899520.0
2022-08-02 13:40:00,301.0,302.78,300.39,302.63,820521.0,301.0,302.78,300.39,302.63,820521.0
2022-08-02 13:45:00,302.57,303.05,301.29,301.92,843807.0,302.57,303.05,301.29,301.92,843807.0
2022-08-02 13:50:00,301.99,302.73,301.18,302.61,561957.0,301.99,302.73,301.18,302.61,561957.0
2022-08-02 13:55:00,302.68,302.93,302.17,302.61,413385.0,302.68,302.93,302.17,302.61,413385.0
2022-08-02 14:00:00,302.61,302.61,301.43,302.17,491592.0,302.61,302.61,301.43,302.17,491592.0
2022-08-02 14:05:00,302.17,304.07,302.03,303.74,759966.0,302.17,304.07,302.03,303.74,759966.0
2022-08-02 14:10:00,303.67,304.0,303.17,303.25,512223.0,303.67,304.0,303.17,303.25,512223.0
2022-08-02 14:15:00,303.2,303.67,302.63,303.44,404544.0,303.2,303.67,302.63,303.44,404544.0
2022-08-02 14:20:00,303.43,304.43,303.06,303.96,412725.0,303.43,304.43,303.06,303.96,412725.0
2022-08-02 14:25:00,303.93,305.05,303.93,304.71,551190.0,303.93,305.05,303.93,304.71,551190.0
2022-08-02 14:30:00,304.7,305.57,304.5,305.18,598752.0,304.7,305.57,304.5,305.18,598752.0
2022-08-02 14:35:00,305.17,305.51,304.45,304.85,456528.0,305.17,305.51,304.45,304.85,456528.0
2022-08-02 14:40:00,304.84,305.07,304.02,304.55,505278.0,304.84,305.07,304.02,304.55,505278.0
2022-08-02 14:45:00,304.6,304.64,303.14,304.27,552807.0,304.6,304.64,303.14,304.27,552807.0
2022-08-02 14:50:00,304.32,304.83,303.19,303.67,447714.0,304.32,304.83,303.19,303.67,447714.0
2022-08-02 14:55:00,303.6,303.86,302.85,303.14,461112.0,303.6,303.86,302.85,303.14,461112.0
2022-08-02 15:00:00,303.15,303.74,302.67,302.98,488613.0,303.15,303.74,302.67,302.98,488613.0
2022-08-02 15:05:00,302.94,303.54,302.29,303.3,465933.0,302.94,303.54,302.29,303.3,465933.0
2022-08-02 15:10:00,303.28,303.63,302.53,303.43,388740.0,303.28,303.63,302.53,303.43,388740.0
2022-08-02 15:15:00,303.46,304.0,301.81,302.15,580017.0,303.46,304.0,301.81,302.15,580017.0
2022-08-02 15:20:00,302.18,303.02,301.77,302.34,454641.0,302.18,303.02,301.77,302.34,454641.0
2022-08-02 15:25:00,302.34,303.29,302.34,303.19,409359.0,302.34,303.29,302.34,303.19,409359.0
2022-08-02 15:30:00,303.15,303.26,302.2,302.61,461934.0,303.15,303.26,302.2,302.61,461934.0
2022-08-02 15:35:00,302.57,303.1,302.17,302.29,417144.0,302.57,303.1,302.17,302.29,417144.0
2022-08-02 15:40:00,302.33,302.67,301.74,302.67,412863.0,302.33,302.67,301.74,302.67,412863.0
2022-08-02 15:45:00,302.63,302.67,301.33,301.57,424959.0,302.63,302.67,301.33,301.57,424959.0
2022-08-02 15:50:00,301.73,302.0,301.11,301.39,529356.0,301.73,302.0,301.11,301.39,529356.0
2022-08-02 15:55:00,301.35,301.66,300.32,300.56,1151715.0,301.35,301.66,300.32,300.56,1151715.0
2022-08-03 09:30:00,305.06,308.96,303.33,307.43,3467562.0,305.06,308.96,303.33,307.43,3467562.0
2022-08-03 09:35:00,307.52,309.55,306.35,309.01,2084319.0,307.52,309.55,306.35,309.01,2084319.0
2022-08-03 09:40:00,309.06,309.41,306.78,307.13,1239939.0,309.06,309.41,306.78,307.13,1239939.0
2022-08-03 09:45:00,307.15,308.08,305.03,306.31,1530525.0,307.15,308.08,305.03,306.31,1530525.0
2022-08-03 09:50:00,306.24,306.5,304.8,306.19,1148613.0,306.24,306.5,304.8,306.19,1148613.0
2022-08-03 09:55:00,306.23,306.62,305.01,305.25,1129500.0,306.23,306.62,305.01,305.25,1129500.0
2022-08-03 10:00:00,305.05,306.33,303.76,306.01,1425888.0,305.05,306.33,303.76,306.01,1425888.0
2022-08-03 10:05:00,306.01,307.0,305.22,305.67,1030095.0,306.01,307.0,305.22,305.67,1030095.0
2022-08-03 10:10:00,305.68,306.0,305.01,305.47,532911.0,305.68,306.0,305.01,305.47,532911.0
2022-08-03 10:15:00,305.5,305.89,303.84,304.24,844890.0,305.5,305.89,303.84,304.24,844890.0
2022-08-03 10:20:00,304.24,304.93,302.42,302.85,1150077.0,304.24,304.93,302.42,302.85,1150077.0
2022-08-03 10:25:00,302.89,304.78,302.54,304.18,999882.0,302.89,304.78,302.54,304.18,999882.0
2022-08-03 10:30:00,304.12,304.7,302.5,302.89,760245.0,304.12,304.7,302.5,302.89,760245.0
2022-08-03 10:35:00,302.94,303.48,301.15,302.88,1113327.0,302.94,303.48,301.15,302.88,1113327.0
2022-08-03 10:40:00,302.87,304.02,301.77,303.71,726015.0,302.87,304.02,301.77,303.71,726015.0
2022-08-03 10:45:00,303.7,304.93,303.62,304.05,732837.0,303.7,304.93,303.62,304.05,732837.0
2022-08-03 10:50:00,304.12,304.47,303.43,304.29,469965.0,304.12,304.47,303.43,304.29,469965.0
2022-08-03 10:55:00,304.23,305.21,304.07,304.46,635244.0,304.23,305.21,304.07,304.46,635244.0
2022-08-03 11:00:00,304.59,304.83,303.35,303.65,486999.0,304.59,304.83,303.35,303.65,486999.0
2022-08-03 11:05:00,303.66,304.4,303.63,303.88,279330.0,303.66,304.4,303.63,303.88,279330.0
2022-08-03 11:10:00,303.89,305.04,303.41,304.96,542322.0,303.89,305.04,303.41,304.96,542322.0
2022-08-03 11:15:00,304.87,305.48,304.47,304.62,486141.0,304.87,305.48,304.47,304.62,486141.0
2022-08-03 11:20:00,304.84,304.93,303.89,304.33,320319.0,304.84,304.93,303.89,304.33,320319.0
2022-08-03 11:25:00,304.33,305.0,303.93,304.42,238719.0,304.33,305.0,303.93,304.42,238719.0
2022-08-03 11:30:00,304.46,304.59,303.4,303.58,300540.0,304.46,304.59,303.4,303.58,300540.0
2022-08-03 11:35:00,303.56,304.17,303.33,304.07,348666.0,303.56,304.17,303.33,304.07,348666.0
2022-08-03 11:40:00,304.08,304.34,303.59,303.73,283980.0,304.08,304.34,303.59,303.73,283980.0
2022-08-03 11:45:00,303.73,305.0,303.73,304.35,482430.0,303.73,305.0,303.73,304.35,482430.0
2022-08-03 11:50:00,304.29,304.42,303.79,304.23,312072.0,304.29,304.42,303.79,304.23,312072.0
2022-08-03 11:55:00,304.33,304.85,304.33,304.76,303696.0,304.33,304.85,304.33,304.76,303696.0
2022-08-03 12:00:00,304.78,304.78,303.83,304.1,309879.0,304.78,304.78,303.83,304.1,309879.0
2022-08-03 12:05:00,304.05,304.45,303.83,303.9,285117.0,304.05,304.45,303.83,303.9,285117.0
2022-08-03 12:10:00,303.9,304.85,303.33,304.83,525027.0,303.9,304.85,303.33,304.83,525027.0
2022-08-03 12:15:00,304.81,306.55,304.77,306.22,1026552.0,304.81,306.55,304.77,306.22,1026552.0
2022-08-03 12:20:00,306.26,307.32,305.86,307.25,889680.0,306.26,307.32,305.86,307.25,889680.0
2022-08-03 12:25:00,307.25,307.25,306.21,306.27,431988.0,307.25,307.25,306.21,306.27,431988.0
2022-08-03 12:30:00,306.24,307.32,306.24,306.61,488505.0,306.24,307.32,306.24,306.61,488505.0
2022-08-03 12:35:00,306.61,307.09,306.38,306.85,324279.0,306.61,307.09,306.38,306.85,324279.0
2022-08-03 12:40:00,306.9,307.2,306.64,307.0,303945.0,306.9,307.2,306.64,307.0,303945.0
2022-08-03 12:45:00,306.96,308.17,306.72,307.88,821058.0,306.96,308.17,306.72,307.88,821058.0
2022-08-03 12:50:00,307.9,309.1,307.77,308.35,888885.0,307.9,309.1,307.77,308.35,888885.0
2022-08-03 12:55:00,308.33,308.66,307.83,307.93,361890.0,308.33,308.66,307.83,307.93,361890.0
2022-08-03 13:00:00,308.02,308.34,307.88,308.31,303732.0,308.02,308.34,307.88,308.31,303732.0
2022-08-03 13:05:00,308.29,308.29,307.36,307.77,325503.0,308.29,308.29,307.36,307.77,325503.0
2022-08-03 13:10:00,307.81,308.0,307.42,307.78,209991.0,307.81,308.0,307.42,307.78,209991.0
2022-08-03 13:15:00,307.75,308.37,306.67,306.68,435513.0,307.75,308.37,306.67,306.68,435513.0
2022-08-03 13:20:00,306.68,307.57,306.47,307.16,463158.0,306.68,307.57,306.47,307.16,463158.0
2022-08-03 13:25:00,307.2,307.72,307.17,307.38,236340.0,307.2,307.72,307.17,307.38,236340.0
2022-08-03 13:30:00,307.34,307.55,306.87,307.49,222147.0,307.34,307.55,306.87,307.49,222147.0
2022-08-03 13:35:00,307.49,307.54,306.64,306.93,215364.0,307.49,307.54,306.64,306.93,215364.0
2022-08-03 13:40:00,306.83,307.24,306.46,307.07,338814.0,306.83,307.24,306.46,307.07,338814.0
2022-08-03 13:45:00,307.06,307.09,306.07,306.65,344448.0,307.06,307.09,306.07,306.65,344448.0
2022-08-03 13:50:00,306.67,307.73,306.42,307.47,389004.0,306.67,307.73,306.42,307.47,389004.0
2022-08-03 13:55:00,307.5,307.66,306.97,307.46,205359.0,307.5,307.66,306.97,307.46,205359.0
2022-08-03 14:00:00,307.51,307.51,306.83,307.31,202386.0,307.51,307.51,306.83,307.31,202386.0
2022-08-03 14:05:00,307.33,307.55,307.07,307.54,173364.0,307.33,307.55,307.07,307.54,173364.0
2022-08-03 14:10:00,307.57,308.09,307.41,307.92,432303.0,307.57,308.09,307.41,307.92,432303.0
2022-08-03 14:15:00,307.78,308.53,307.6,308.5,562239.0,307.78,308.53,307.6,308.5,562239.0
2022-08-03 14:20:00,308.53,309.47,308.38,308.64,902241.0,308.53,309.47,308.38,308.64,902241.0
2022-08-03 14:25:00,308.69,309.07,308.38,308.71,303231.0,308.69,309.07,308.38,308.71,303231.0
2022-08-03 14:30:00,308.73,309.3,308.47,309.02,533796.0,308.73,309.3,308.47,309.02,533796.0
2022-08-03 14:35:00,308.99,309.04,307.97,308.1,536022.0,308.99,309.04,307.97,308.1,536022.0
2022-08-03 14:40:00,308.01,308.28,307.17,307.74,391995.0,308.01,308.28,307.17,307.74,391995.0
2022-08-03 14:45:00,307.72,307.96,307.32,307.45,257094.0,307.72,307.96,307.32,307.45,257094.0
2022-08-03 14:50:00,307.44,308.17,306.84,307.82,413565.0,307.44,308.17,306.84,307.82,413565.0
2022-08-03 14:55:00,307.75,308.32,307.64,308.02,263760.0,307.75,308.32,307.64,308.02,263760.0
2022-08-03 15:00:00,307.99,308.66,307.81,308.58,377004.0,307.99,308.66,307.81,308.58,377004.0
2022-08-03 15:05:00,308.59,308.76,308.04,308.42,348297.0,308.59,308.76,308.04,308.42,348297.0
2022-08-03 15:10:00,308.39,308.66,307.94,308.22,299316.0,308.39,308.66,307.94,308.22,299316.0
2022-08-03 15:15:00,308.26,308.32,307.5,307.95,218697.0,308.26,308.32,307.5,307.95,218697.0
2022-08-03 15:20:00,308.1,308.6,307.92,308.42,319248.0,308.1,308.6,307.92,308.42,319248.0
2022-08-03 15:25:00,308.42,308.42,308.03,308.13,202149.0,308.42,308.42,308.03,308.13,202149.0
2022-08-03 15:30:00,308.13,308.73,307.76,308.26,591840.0,308.13,308.73,307.76,308.26,591840.0
2022-08-03 15:35:00,308.26,308.5,308.01,308.42,329508.0,308.26,308.5,308.01,308.42,329508.0
2022-08-03 15:40:00,308.39,308.73,308.2,308.6,401364.0,308.39,308.73,308.2,308.6,401364.0
2022-08-03 15:45:00,308.58,308.61,307.81,307.99,555597.0,308.58,308.61,307.81,307.99,555597.0
2022-08-03 15:50:00,308.03,308.56,307.74,307.77,535332.0,308.03,308.56,307.74,307.77,535332.0
2022-08-03 15:55:00,307.8,307.98,307.3,307.41,1010586.0,307.8,307.98,307.3,307.41,1010586.0
2022-08-04 09:30:00,311.0,313.04,308.88,311.44,2662029.0,311.0,313.04,308.88,311.44,2662029.0
2022-08-04 09:35:00,311.56,312.87,309.63,310.25,1725075.0,311.56,312.87,309.63,310.25,1725075.0
2022-08-04 09:40:00,310.2,312.75,309.67,312.29,1553631.0,310.2,312.75,309.67,312.29,1553631.0
2022-08-04 09:45:00,312.08,313.61,311.09,312.41,1297899.0,312.08,313.61,311.09,312.41,1297899.0
2022-08-04 09:50:00,312.31,313.17,310.58,311.6,1198308.0,312.31,313.17,310.58,311.6,1198308.0
2022-08-04 09:55:00,311.63,312.3,311.18,311.7,602022.0,311.63,312.3,311.18,311.7,602022.0
2022-08-04 10:00:00,311.51,313.05,311.04,312.73,1132473.0,311.51,313.05,311.04,312.73,1132473.0
2022-08-04 10:05:00,312.78,313.3,311.82,312.59,994449.0,312.78,313.3,311.82,312.59,994449.0
2022-08-04 10:10:00,312.59,312.78,310.74,311.08,799380.0,312.59,312.78,310.74,311.08,799380.0
2022-08-04 10:15:00,311.0,311.48,308.77,309.44,1373709.0,311.0,311.48,308.77,309.44,1373709.0
2022-08-04 10:20:00,309.37,309.5,308.52,308.87,902346.0,309.37,309.5,308.52,308.87,902346.0
2022-08-04 10:25:00,308.88,309.87,308.4,309.0,884424.0,308.88,309.87,308.4,309.0,884424.0
2022-08-04 10:30:00,309.03,309.5,307.73,307.85,1042077.0,309.03,309.5,307.73,307.85,1042077.0
2022-08-04 10:35:00,307.84,308.04,306.27,307.78,1214874.0,307.84,308.04,306.27,307.78,1214874.0
2022-08-04 10:40:00,307.91,308.51,307.0,307.44,675594.0,307.91,308.51,307.0,307.44,675594.0
2022-08-04 10:45:00,307.45,309.13,307.05,308.7,594132.0,307.45,309.13,307.05,308.7,594132.0
2022-08-04 10:50:00,308.78,309.26,308.4,308.57,492072.0,308.78,309.26,308.4,308.57,492072.0
2022-08-04 10:55:00,308.72,309.31,308.17,308.71,532674.0,308.72,309.31,308.17,308.71,532674.0
2022-08-04 11:00:00,308.7,308.91,307.83,307.98,454773.0,308.7,308.91,307.83,307.98,454773.0
2022-08-04 11:05:00,307.96,308.65,307.39,307.39,406761.0,307.96,308.65,307.39,307.39,406761.0
2022-08-04 11:10:00,307.38,307.89,306.03,306.31,811632.0,307.38,307.89,306.03,306.31,811632.0
2022-08-04 11:15:00,306.26,307.01,305.43,306.5,731211.0,306.26,307.01,305.43,306.5,731211.0
2022-08-04 11:20:00,306.53,307.66,305.63,305.86,496515.0,306.53,307.66,305.63,305.86,496515.0
2022-08-04 11:25:00,305.88,306.55,305.0,305.47,644844.0,305.88,306.55,305.0,305.47,644844.0
2022-08-04 11:30:00,305.35,306.26,305.17,305.78,550707.0,305.35,306.26,305.17,305.78,550707.0
2022-08-04 11:35:00,305.87,305.94,305.33,305.62,349221.0,305.87,305.94,305.33,305.62,349221.0
2022-08-04 11:40:00,305.63,306.94,305.61,306.71,464346.0,305.63,306.94,305.61,306.71,464346.0
2022-08-04 11:45:00,306.75,307.84,306.5,307.76,593487.0,306.75,307.84,306.5,307.76,593487.0
2022-08-04 11:50:00,307.77,308.3,307.68,307.82,631377.0,307.77,308.3,307.68,307.82,631377.0
2022-08-04 11:55:00,307.79,307.97,307.43,307.65,370506.0,307.79,307.97,307.43,307.65,370506.0
2022-08-04 12:00:00,307.68,307.8,306.43,306.88,422004.0,307.68,307.8,306.43,306.88,422004.0
2022-08-04 12:05:00,306.67,308.0,306.6,307.85,329493.0,306.67,308.0,306.6,307.85,329493.0
2022-08-04 12:10:00,307.85,308.64,307.81,308.35,661062.0,307.85,308.64,307.81,308.35,661062.0
2022-08-04 12:15:00,308.34,308.65,307.67,308.16,449991.0,308.34,308.65,307.67,308.16,449991.0
2022-08-04 12:20:00,308.18,308.33,307.79,308.27,235254.0,308.18,308.33,307.79,308.27,235254.0
2022-08-04 12:25:00,308.32,309.23,308.26,308.88,536328.0,308.32,309.23,308.26,308.88,536328.0
2022-08-04 12:30:00,308.9,308.96,308.18,308.73,281685.0,308.9,308.96,308.18,308.73,281685.0
2022-08-04 12:35:00,308.77,308.85,307.92,308.33,352578.0,308.77,308.85,307.92,308.33,352578.0
2022-08-04 12:40:00,308.36,308.36,307.35,307.87,399153.0,308.36,308.36,307.35,307.87,399153.0
2022-08-04 12:45:00,307.91,307.96,306.67,307.22,369882.0,307.91,307.96,306.67,307.22,369882.0
2022-08-04 12:50:00,307.17,307.82,307.13,307.67,235614.0,307.17,307.82,307.13,307.67,235614.0
2022-08-04 12:55:00,307.72,308.22,307.37,307.39,237057.0,307.72,308.22,307.37,307.39,237057.0
2022-08-04 13:00:00,307.39,308.23,307.37,307.76,301125.0,307.39,308.23,307.37,307.76,301125.0
2022-08-04 13:05:00,307.7,308.25,307.39,307.97,232053.0,307.7,308.25,307.39,307.97,232053.0
2022-08-04 13:10:00,307.84,308.31,307.67,307.91,191640.0,307.84,308.31,307.67,307.91,191640.0
2022-08-04 13:15:00,307.99,308.03,307.67,307.93,126582.0,307.99,308.03,307.67,307.93,126582.0
2022-08-04 13:20:00,308.0,308.57,307.11,308.23,381249.0,308.0,308.57,307.11,308.23,381249.0
2022-08-04 13:25:00,308.34,308.53,308.06,308.15,204624.0,308.34,308.53,308.06,308.15,204624.0
2022-08-04 13:30:00,308.12,308.42,307.65,308.35,280488.0,308.12,308.42,307.65,308.35,280488.0
2022-08-04 13:35:00,308.34,308.53,308.14,308.32,198651.0,308.34,308.53,308.14,308.32,198651.0
2022-08-04 13:40:00,308.32,308.43,307.52,307.77,192261.0,308.32,308.43,307.52,307.77,192261.0
2022-08-04 13:45:00,307.8,308.65,307.72,308.59,237435.0,307.8,308.65,307.72,308.59,237435.0
2022-08-04 13:50:00,308.5,308.52,307.93,308.2,203514.0,308.5,308.52,307.93,308.2,203514.0
2022-08-04 13:55:00,308.14,308.19,307.73,307.93,152091.0,308.14,308.19,307.73,307.93,152091.0
2022-08-04 14:00:00,307.87,308.02,307.58,308.0,150315.0,307.87,308.02,307.58,308.0,150315.0
2022-08-04 14:05:00,308.0,308.16,307.34,307.44,207183.0,308.0,308.16,307.34,307.44,207183.0
2022-08-04 14:10:00,307.45,308.0,307.0,307.41,317595.0,307.45,308.0,307.0,307.41,317595.0
2022-08-04 14:15:00,307.37,307.9,307.37,307.68,135627.0,307.37,307.9,307.37,307.68,135627.0
2022-08-04 14:20:00,307.58,307.62,306.69,306.72,219624.0,307.58,307.62,306.69,306.72,219624.0
2022-08-04 14:25:00,306.75,307.37,306.69,307.2,187260.0,306.75,307.37,306.69,307.2,187260.0
2022-08-04 14:30:00,307.15,307.5,307.12,307.28,104589.0,307.15,307.5,307.12,307.28,104589.0
2022-08-04 14:35:00,307.2,307.2,306.68,306.72,194541.0,307.2,307.2,306.68,306.72,194541.0
2022-08-04 14:40:00,306.69,306.98,306.34,306.9,317238.0,306.69,306.98,306.34,306.9,317238.0
2022-08-04 14:45:00,306.9,307.46,306.79,307.29,211410.0,306.9,307.46,306.79,307.29,211410.0
2022-08-04 14:50:00,307.3,307.83,307.17,307.58,317559.0,307.3,307.83,307.17,307.58,317559.0
2022-08-04 14:55:00,307.5,307.65,307.2,307.5,247416.0,307.5,307.65,307.2,307.5,247416.0
2022-08-04 15:00:00,307.49,307.65,306.93,307.46,243321.0,307.49,307.65,306.93,307.46,243321.0
2022-08-04 15:05:00,307.33,307.65,307.1,307.52,238341.0,307.33,307.65,307.1,307.52,238341.0
2022-08-04 15:10:00,307.58,308.31,307.41,308.28,397236.0,307.58,308.31,307.41,308.28,397236.0
2022-08-04 15:15:00,308.31,309.33,308.27,309.0,816624.0,308.31,309.33,308.27,309.0,816624.0
2022-08-04 15:20:00,309.02,309.15,308.02,308.17,362589.0,309.02,309.15,308.02,308.17,362589.0
2022-08-04 15:25:00,308.16,308.89,307.83,308.65,442188.0,308.16,308.89,307.83,308.65,442188.0
2022-08-04 15:30:00,308.66,308.72,308.07,308.2,265845.0,308.66,308.72,308.07,308.2,265845.0
2022-08-04 15:35:00,308.29,308.54,308.05,308.06,286605.0,308.29,308.54,308.05,308.06,286605.0
2022-08-04 15:40:00,308.04,308.3,307.23,307.41,396795.0,308.04,308.3,307.23,307.41,396795.0
2022-08-04 15:45:00,307.38,308.03,307.1,307.81,458622.0,307.38,308.03,307.1,307.81,458622.0
2022-08-04 15:50:00,307.83,308.24,307.56,307.85,439611.0,307.83,308.24,307.56,307.85,439611.0
2022-08-04 15:55:00,307.79,308.64,307.67,308.57,1008123.0,307.79,308.64,307.67,308.57,1008123.0
2022-08-05 09:30:00,302.67,304.15,301.1,303.36,2848296.0,302.67,304.15,301.1,303.36,2848296.0
2022-08-05 09:35:00,303.19,304.61,301.52,302.38,1590666.0,303.19,304.61,301.52,302.38,1590666.0
2022-08-05 09:40:00,302.33,303.74,300.68,301.2,1498968.0,302.33,303.74,300.68,301.2,1498968.0
2022-08-05 09:45:00,301.21,301.74,299.6,301.14,1634646.0,301.21,301.74,299.6,301.14,1634646.0
2022-08-05 09:50:00,301.12,301.71,300.07,300.42,1111848.0,301.12,301.71,300.07,300.42,1111848.0
2022-08-05 09:55:00,300.35,300.35,299.0,299.55,1257069.0,300.35,300.35,299.0,299.55,1257069.0
2022-08-05 10:00:00,299.55,301.14,298.71,301.02,1423551.0,299.55,301.14,298.71,301.02,1423551.0
2022-08-05 10:05:00,301.07,301.13,299.63,300.58,870342.0,301.07,301.13,299.63,300.58,870342.0
2022-08-05 10:10:00,300.55,301.56,299.95,301.47,1130136.0,300.55,301.56,299.95,301.47,1130136.0
2022-08-05 10:15:00,301.48,302.15,301.4,301.75,960144.0,301.48,302.15,301.4,301.75,960144.0
2022-08-05 10:20:00,301.75,304.05,301.61,303.87,1347897.0,301.75,304.05,301.61,303.87,1347897.0
2022-08-05 10:25:00,303.88,303.94,301.4,301.89,968094.0,303.88,303.94,301.4,301.89,968094.0
2022-08-05 10:30:00,301.91,302.06,300.5,301.07,622959.0,301.91,302.06,300.5,301.07,622959.0
2022-08-05 10:35:00,301.13,301.79,300.9,301.51,581208.0,301.13,301.79,300.9,301.51,581208.0
2022-08-05 10:40:00,301.51,301.56,300.7,300.85,380742.0,301.51,301.56,300.7,300.85,380742.0
2022-08-05 10:45:00,300.9,301.55,300.33,300.39,434805.0,300.9,301.55,300.33,300.39,434805.0
2022-08-05 10:50:00,300.39,300.43,299.58,300.01,706200.0,300.39,300.43,299.58,300.01,706200.0
2022-08-05 10:55:00,299.98,300.52,299.22,299.28,626439.0,299.98,300.52,299.22,299.28,626439.0
2022-08-05 11:00:00,299.24,299.57,298.36,298.61,1023906.0,299.24,299.57,298.36,298.61,1023906.0
2022-08-05 11:05:00,298.61,298.62,297.03,297.67,1155459.0,298.61,298.62,297.03,297.67,1155459.0
2022-08-05 11:10:00,297.63,298.32,296.03,296.13,1006662.0,297.63,298.32,296.03,296.13,1006662.0
2022-08-05 11:15:00,296.11,297.12,295.63,295.81,893556.0,296.11,297.12,295.63,295.81,893556.0
2022-08-05 11:20:00,295.85,296.36,295.17,295.19,750177.0,295.85,296.36,295.17,295.19,750177.0
2022-08-05 11:25:00,295.17,295.29,293.45,293.47,1257036.0,295.17,295.29,293.45,293.47,1257036.0
2022-08-05 11:30:00,293.47,295.16,293.37,294.47,957921.0,293.47,295.16,293.37,294.47,957921.0
2022-08-05 11:35:00,294.41,295.0,293.96,294.1,636132.0,294.41,295.0,293.96,294.1,636132.0
2022-08-05 11:40:00,294.05,294.42,292.52,293.0,907485.0,294.05,294.42,292.52,293.0,907485.0
2022-08-05 11:45:00,292.99,294.09,292.86,293.83,734811.0,292.99,294.09,292.86,293.83,734811.0
2022-08-05 11:50:00,293.8,294.63,293.58,293.7,644514.0,293.8,294.63,293.58,293.7,644514.0
2022-08-05 11:55:00,293.6,293.72,290.75,291.46,1144314.0,293.6,293.72,290.75,291.46,1144314.0
2022-08-05 12:00:00,291.52,293.14,291.13,292.75,849498.0,291.52,293.14,291.13,292.75,849498.0
2022-08-05 12:05:00,292.78,293.3,291.41,291.76,755889.0,292.78,293.3,291.41,291.76,755889.0
2022-08-05 12:10:00,291.84,292.16,290.93,291.93,745065.0,291.84,292.16,290.93,291.93,745065.0
2022-08-05 12:15:00,291.99,292.89,291.85,292.47,625494.0,291.99,292.89,291.85,292.47,625494.0
2022-08-05 12:20:00,292.5,292.89,290.41,290.56,819549.0,292.5,292.89,290.41,290.56,819549.0
2022-08-05 12:25:00,290.52,291.67,290.42,291.57,777984.0,290.52,291.67,290.42,291.57,777984.0
2022-08-05 12:30:00,291.56,291.66,289.53,289.99,1013637.0,291.56,291.66,289.53,289.99,1013637.0
2022-08-05 12:35:00,290.0,290.58,289.57,290.25,677547.0,290.0,290.58,289.57,290.25,677547.0
2022-08-05 12:40:00,290.24,291.5,290.01,291.31,781893.0,290.24,291.5,290.01,291.31,781893.0
2022-08-05 12:45:00,291.23,292.76,290.99,292.74,869982.0,291.23,292.76,290.99,292.74,869982.0
2022-08-05 12:50:00,292.72,292.99,291.53,291.92,698250.0,292.72,292.99,291.53,291.92,698250.0
2022-08-05 12:55:00,291.94,292.27,291.46,292.03,378030.0,291.94,292.27,291.46,292.03,378030.0
2022-08-05 13:00:00,292.03,292.4,291.3,292.33,417255.0,292.03,292.4,291.3,292.33,417255.0
2022-08-05 13:05:00,292.31,292.7,292.14,292.28,487629.0,292.31,292.7,292.14,292.28,487629.0
2022-08-05 13:10:00,292.28,294.51,292.0,294.01,983727.0,292.28,294.51,292.0,294.01,983727.0
2022-08-05 13:15:00,294.07,294.77,293.2,293.22,726177.0,294.07,294.77,293.2,293.22,726177.0
2022-08-05 13:20:00,293.25,293.59,292.53,293.58,514914.0,293.25,293.59,292.53,293.58,514914.0
2022-08-05 13:25:00,293.62,294.2,292.82,292.82,530847.0,293.62,294.2,292.82,292.82,530847.0
2022-08-05 13:30:00,292.91,293.67,292.79,293.12,336756.0,292.91,293.67,292.79,293.12,336756.0
2022-08-05 13:35:00,293.17,293.71,292.69,292.79,391362.0,293.17,293.71,292.69,292.79,391362.0
2022-08-05 13:40:00,292.87,292.87,291.75,291.75,424185.0,292.87,292.87,291.75,291.75,424185.0
2022-08-05 13:45:00,291.72,291.79,290.99,291.04,523995.0,291.72,291.79,290.99,291.04,523995.0
2022-08-05 13:50:00,291.04,291.17,290.14,290.67,570906.0,291.04,291.17,290.14,290.67,570906.0
2022-08-05 13:55:00,290.67,291.39,290.02,291.17,609456.0,290.67,291.39,290.02,291.17,609456.0
2022-08-05 14:00:00,291.18,291.43,290.52,290.98,446148.0,291.18,291.43,290.52,290.98,446148.0
2022-08-05 14:05:00,290.94,290.97,289.58,289.61,526452.0,290.94,290.97,289.58,289.61,526452.0
2022-08-05 14:10:00,289.63,290.25,288.77,288.79,801924.0,289.63,290.25,288.77,288.79,801924.0
2022-08-05 14:15:00,288.83,289.37,288.62,289.01,591594.0,288.83,289.37,288.62,289.01,591594.0
2022-08-05 14:20:00,289.08,289.76,288.5,288.98,531417.0,289.08,289.76,288.5,288.98,531417.0
2022-08-05 14:25:00,289.07,289.17,287.87,287.93,646179.0,289.07,289.17,287.87,287.93,646179.0
2022-08-05 14:30:00,287.94,288.62,287.87,288.36,587034.0,287.94,288.62,287.87,288.36,587034.0
2022-08-05 14:35:00,288.33,288.45,287.73,288.01,547719.0,288.33,288.45,287.73,288.01,547719.0
2022-08-05 14:40:00,288.0,288.55,287.71,288.47,458640.0,288.0,288.55,287.71,288.47,458640.0
2022-08-05 14:45:00,288.47,288.58,287.41,287.45,513489.0,288.47,288.58,287.41,287.45,513489.0
2022-08-05 14:50:00,287.5,287.59,286.75,287.42,679665.0,287.5,287.59,286.75,287.42,679665.0
2022-08-05 14:55:00,287.41,287.63,287.05,287.5,431595.0,287.41,287.63,287.05,287.5,431595.0
2022-08-05 15:00:00,287.5,288.23,287.09,287.19,547920.0,287.5,288.23,287.09,287.19,547920.0
2022-08-05 15:05:00,287.18,287.93,286.67,287.75,695925.0,287.18,287.93,286.67,287.75,695925.0
2022-08-05 15:10:00,287.78,287.97,286.79,286.9,527370.0,287.78,287.97,286.79,286.9,527370.0
2022-08-05 15:15:00,286.84,287.11,286.21,286.54,809421.0,286.84,287.11,286.21,286.54,809421.0
2022-08-05 15:20:00,286.5,286.76,285.54,286.33,833964.0,286.5,286.76,285.54,286.33,833964.0
2022-08-05 15:25:00,286.26,287.27,286.19,287.18,632622.0,286.26,287.27,286.19,287.18,632622.0
2022-08-05 15:30:00,287.18,287.28,286.74,286.99,515805.0,287.18,287.28,286.74,286.99,515805.0
2022-08-05 15:35:00,287.02,287.02,286.01,286.07,559113.0,287.02,287.02,286.01,286.07,559113.0
2022-08-05 15:40:00,286.06,286.83,286.0,286.77,515316.0,286.06,286.83,286.0,286.77,515316.0
2022-08-05 15:45:00,286.81,288.98,286.74,288.49,1180767.0,286.81,288.98,286.74,288.49,1180767.0
2022-08-05 15:50:00,288.53,289.33,287.21,287.63,1384188.0,288.53,289.33,287.21,287.63,1384188.0
2022-08-05 15:55:00,287.6,288.24,287.6,288.16,1792047.0,287.6,288.24,287.6,288.16,1792047.0
2022-08-08 09:30:00,295.0,296.83,292.75,296.67,2817102.0,295.0,296.83,292.75,296.67,2817102.0
2022-08-08 09:35:00,296.63,300.04,296.08,299.5,2560653.0,296.63,300.04,296.08,299.5,2560653.0
2022-08-08 09:40:00,299.62,302.34,298.43,302.12,2385480.0,299.62,302.34,298.43,302.12,2385480.0
2022-08-08 09:45:00,302.23,303.37,301.18,303.14,1947609.0,302.23,303.37,301.18,303.14,1947609.0
2022-08-08 09:50:00,302.95,303.19,301.69,302.3,1011903.0,302.95,303.19,301.69,302.3,1011903.0
2022-08-08 09:55:00,302.37,302.93,300.57,301.27,1204311.0,302.37,302.93,300.57,301.27,1204311.0
2022-08-08 10:00:00,301.3,301.72,300.58,301.04,889767.0,301.3,301.72,300.58,301.04,889767.0
2022-08-08 10:05:00,301.0,301.33,299.5,300.68,919986.0,301.0,301.33,299.5,300.68,919986.0
2022-08-08 10:10:00,300.73,301.88,299.86,301.48,946011.0,300.73,301.88,299.86,301.48,946011.0
2022-08-08 10:15:00,301.45,301.48,300.17,300.51,582309.0,301.45,301.48,300.17,300.51,582309.0
2022-08-08 10:20:00,300.5,302.54,300.5,302.14,963948.0,300.5,302.54,300.5,302.14,963948.0
2022-08-08 10:25:00,302.15,302.48,300.37,301.92,736074.0,302.15,302.48,300.37,301.92,736074.0
2022-08-08 10:30:00,301.87,302.62,301.34,302.0,617364.0,301.87,302.62,301.34,302.0,617364.0
2022-08-08 10:35:00,302.05,304.95,301.94,304.57,1860690.0,302.05,304.95,301.94,304.57,1860690.0
2022-08-08 10:40:00,304.62,305.19,303.72,304.13,974337.0,304.62,305.19,303.72,304.13,974337.0
2022-08-08 10:45:00,304.15,304.17,302.82,303.1,687591.0,304.15,304.17,302.82,303.1,687591.0
2022-08-08 10:50:00,303.07,303.8,302.95,303.37,482895.0,303.07,303.8,302.95,303.37,482895.0
2022-08-08 10:55:00,303.37,303.67,302.7,303.26,593721.0,303.37,303.67,302.7,303.26,593721.0
2022-08-08 11:00:00,303.33,304.22,303.14,303.9,587898.0,303.33,304.22,303.14,303.9,587898.0
2022-08-08 11:05:00,303.95,304.03,302.93,302.97,378468.0,303.95,304.03,302.93,302.97,378468.0
2022-08-08 11:10:00,303.0,303.25,302.0,302.25,460047.0,303.0,303.25,302.0,302.25,460047.0
2022-08-08 11:15:00,302.28,302.33,301.17,302.06,570969.0,302.28,302.33,301.17,302.06,570969.0
2022-08-08 11:20:00,302.05,302.46,301.83,302.2,344094.0,302.05,302.46,301.83,302.2,344094.0
2022-08-08 11:25:00,302.2,302.4,301.5,302.25,422487.0,302.2,302.4,301.5,302.25,422487.0
2022-08-08 11:30:00,302.2,303.22,302.2,302.76,595284.0,302.2,303.22,302.2,302.76,595284.0
2022-08-08 11:35:00,302.73,302.97,301.5,301.73,447297.0,302.73,302.97,301.5,301.73,447297.0
2022-08-08 11:40:00,301.71,302.33,300.75,300.92,650535.0,301.71,302.33,300.75,300.92,650535.0
2022-08-08 11:45:00,300.88,301.28,300.02,300.09,593724.0,300.88,301.28,300.02,300.09,593724.0
2022-08-08 11:50:00,300.16,301.8,300.14,301.63,615534.0,300.16,301.8,300.14,301.63,615534.0
2022-08-08 11:55:00,301.6,302.12,301.38,301.59,374706.0,301.6,302.12,301.38,301.59,374706.0
2022-08-08 12:00:00,301.63,302.67,301.57,301.82,299067.0,301.63,302.67,301.57,301.82,299067.0
2022-08-08 12:05:00,301.71,301.79,300.5,300.77,483516.0,301.71,301.79,300.5,300.77,483516.0
2022-08-08 12:10:00,300.78,301.63,300.01,300.42,505338.0,300.78,301.63,300.01,300.42,505338.0
2022-08-08 12:15:00,300.66,300.66,298.5,298.8,815934.0,300.66,300.66,298.5,298.8,815934.0
2022-08-08 12:20:00,298.85,300.38,298.67,299.8,644904.0,298.85,300.38,298.67,299.8,644904.0
2022-08-08 12:25:00,299.8,300.1,298.16,298.41,702531.0,299.8,300.1,298.16,298.41,702531.0
2022-08-08 12:30:00,298.34,299.19,298.19,298.45,394467.0,298.34,299.19,298.19,298.45,394467.0
2022-08-08 12:35:00,298.52,298.62,296.2,296.72,995514.0,298.52,298.62,296.2,296.72,995514.0
2022-08-08 12:40:00,296.71,297.93,296.33,297.85,592215.0,296.71,297.93,296.33,297.85,592215.0
2022-08-08 12:45:00,297.76,298.6,297.76,298.39,552606.0,297.76,298.6,297.76,298.39,552606.0
2022-08-08 12:50:00,298.35,298.66,298.07,298.25,273663.0,298.35,298.66,298.07,298.25,273663.0
2022-08-08 12:55:00,298.25,298.29,297.09,297.57,358230.0,298.25,298.29,297.09,297.57,358230.0
2022-08-08 13:00:00,297.61,297.67,297.0,297.26,260181.0,297.61,297.67,297.0,297.26,260181.0
2022-08-08 13:05:00,297.26,299.43,297.19,299.23,689358.0,297.26,299.43,297.19,299.23,689358.0
2022-08-08 13:10:00,299.25,300.67,298.97,300.16,662523.0,299.25,300.67,298.97,300.16,662523.0
2022-08-08 13:15:00,300.18,300.3,299.77,299.91,349260.0,300.18,300.3,299.77,299.91,349260.0
2022-08-08 13:20:00,299.98,299.98,298.22,298.59,483270.0,299.98,299.98,298.22,298.59,483270.0
2022-08-08 13:25:00,298.58,298.63,297.61,297.83,424665.0,298.58,298.63,297.61,297.83,424665.0
2022-08-08 13:30:00,297.85,298.4,297.67,298.0,466056.0,297.85,298.4,297.67,298.0,466056.0
2022-08-08 13:35:00,298.01,298.18,296.7,297.01,650925.0,298.01,298.18,296.7,297.01,650925.0
2022-08-08 13:40:00,297.0,297.67,296.79,297.29,346722.0,297.0,297.67,296.79,297.29,346722.0
2022-08-08 13:45:00,297.34,297.41,295.56,295.73,767511.0,297.34,297.41,295.56,295.73,767511.0
2022-08-08 13:50:00,295.74,296.1,295.34,295.86,517275.0,295.74,296.1,295.34,295.86,517275.0
2022-08-08 13:55:00,295.86,296.07,295.43,295.77,316722.0,295.86,296.07,295.43,295.77,316722.0
2022-08-08 14:00:00,295.85,296.03,293.67,294.31,703908.0,295.85,296.03,293.67,294.31,703908.0
2022-08-08 14:05:00,294.31,295.06,293.68,295.0,576147.0,294.31,295.06,293.68,295.0,576147.0
2022-08-08 14:10:00,295.04,295.17,293.95,294.18,389802.0,295.04,295.17,293.95,294.18,389802.0
2022-08-08 14:15:00,294.22,294.76,293.68,294.52,531660.0,294.22,294.76,293.68,294.52,531660.0
2022-08-08 14:20:00,294.5,294.84,293.46,293.89,562728.0,294.5,294.84,293.46,293.89,562728.0
2022-08-08 14:25:00,293.81,294.15,292.92,293.25,757065.0,293.81,294.15,292.92,293.25,757065.0
2022-08-08 14:30:00,293.23,293.77,292.22,292.58,759636.0,293.23,293.77,292.22,292.58,759636.0
2022-08-08 14:35:00,292.56,292.63,291.06,291.15,636051.0,292.56,292.63,291.06,291.15,636051.0
2022-08-08 14:40:00,291.13,291.86,290.84,291.34,683463.0,291.13,291.86,290.84,291.34,683463.0
2022-08-08 14:45:00,291.26,291.41,290.42,290.65,536067.0,291.26,291.41,290.42,290.65,536067.0
2022-08-08 14:50:00,290.56,290.56,289.21,289.47,862788.0,290.56,290.56,289.21,289.47,862788.0
2022-08-08 14:55:00,289.44,290.86,289.44,290.56,775335.0,289.44,290.86,289.44,290.56,775335.0
2022-08-08 15:00:00,290.63,292.29,290.53,292.22,845274.0,290.63,292.29,290.53,292.22,845274.0
2022-08-08 15:05:00,292.2,292.24,291.23,291.56,545958.0,292.2,292.24,291.23,291.56,545958.0
2022-08-08 15:10:00,291.51,293.0,290.89,292.82,728691.0,291.51,293.0,290.89,292.82,728691.0
2022-08-08 15:15:00,292.8,292.8,290.47,290.79,749232.0,292.8,292.8,290.47,290.79,749232.0
2022-08-08 15:20:00,290.83,291.68,290.35,291.06,675426.0,290.83,291.68,290.35,291.06,675426.0
2022-08-08 15:25:00,291.03,291.35,290.18,290.21,573633.0,291.03,291.35,290.18,290.21,573633.0
2022-08-08 15:30:00,290.19,290.71,289.41,290.46,783348.0,290.19,290.71,289.41,290.46,783348.0
2022-08-08 15:35:00,290.4,290.97,289.82,290.51,440964.0,290.4,290.97,289.82,290.51,440964.0
2022-08-08 15:40:00,290.48,290.62,289.56,289.77,520986.0,290.48,290.62,289.56,289.77,520986.0
2022-08-08 15:45:00,289.77,290.17,289.4,289.9,602445.0,289.77,290.17,289.4,289.9,602445.0
2022-08-08 15:50:00,289.89,290.5,289.08,289.4,758520.0,289.89,290.5,289.08,289.4,758520.0
2022-08-08 15:55:00,289.41,290.49,289.29,290.39,1000809.0,289.41,290.49,289.29,290.39,1000809.0
2022-08-09 09:30:00,290.29,292.4,285.19,285.67,2822994.0,290.29,292.4,285.19,285.67,2822994.0
2022-08-09 09:35:00,285.67,287.0,284.5,285.49,1775064.0,285.67,287.0,284.5,285.49,1775064.0
2022-08-09 09:40:00,285.53,287.23,284.57,287.1,1367880.0,285.53,287.23,284.57,287.1,1367880.0
2022-08-09 09:45:00,287.11,287.57,285.65,286.53,1177935.0,287.11,287.57,285.65,286.53,1177935.0
2022-08-09 09:50:00,286.56,287.96,285.96,286.27,1281159.0,286.56,287.96,285.96,286.27,1281159.0
2022-08-09 09:55:00,286.28,286.54,284.0,284.09,976812.0,286.28,286.54,284.0,284.09,976812.0
2022-08-09 10:00:00,284.1,284.91,283.5,284.67,1003929.0,284.1,284.91,283.5,284.67,1003929.0
2022-08-09 10:05:00,284.67,284.97,282.91,283.0,1083144.0,284.67,284.97,282.91,283.0,1083144.0
2022-08-09 10:10:00,282.99,284.78,282.74,284.28,935646.0,282.99,284.78,282.74,284.28,935646.0
2022-08-09 10:15:00,284.29,284.86,283.55,284.48,730647.0,284.29,284.86,283.55,284.48,730647.0
2022-08-09 10:20:00,284.42,288.17,283.67,284.14,696357.0,284.42,288.17,283.67,284.14,696357.0
2022-08-09 10:25:00,284.14,286.78,284.14,286.58,969804.0,284.14,286.78,284.14,286.58,969804.0
2022-08-09 10:30:00,286.61,287.3,286.19,287.13,968049.0,286.61,287.3,286.19,287.13,968049.0
2022-08-09 10:35:00,287.08,287.15,286.12,286.8,538554.0,287.08,287.15,286.12,286.8,538554.0
2022-08-09 10:40:00,286.8,287.57,286.0,287.12,801921.0,286.8,287.57,286.0,287.12,801921.0
2022-08-09 10:45:00,287.1,287.55,286.17,287.41,640089.0,287.1,287.55,286.17,287.41,640089.0
2022-08-09 10:50:00,287.47,287.94,286.87,287.06,705345.0,287.47,287.94,286.87,287.06,705345.0
2022-08-09 10:55:00,287.05,287.67,286.76,287.36,452412.0,287.05,287.67,286.76,287.36,452412.0
2022-08-09 11:00:00,287.39,287.39,285.29,285.39,696354.0,287.39,287.39,285.29,285.39,696354.0
2022-08-09 11:05:00,285.43,285.67,285.01,285.28,454071.0,285.43,285.67,285.01,285.28,454071.0
2022-08-09 11:10:00,285.21,286.23,285.01,286.23,472227.0,285.21,286.23,285.01,286.23,472227.0
2022-08-09 11:15:00,286.23,287.1,286.0,286.61,616242.0,286.23,287.1,286.0,286.61,616242.0
2022-08-09 11:20:00,286.6,286.74,286.23,286.55,347481.0,286.6,286.74,286.23,286.55,347481.0
2022-08-09 11:25:00,286.59,287.11,285.46,285.66,530130.0,286.59,287.11,285.46,285.66,530130.0
2022-08-09 11:30:00,285.71,286.09,284.54,284.76,537045.0,285.71,286.09,284.54,284.76,537045.0
2022-08-09 11:35:00,284.76,285.48,284.54,285.0,352098.0,284.76,285.48,284.54,285.0,352098.0
2022-08-09 11:40:00,284.93,284.96,283.91,284.07,430431.0,284.93,284.96,283.91,284.07,430431.0
2022-08-09 11:45:00,284.02,284.59,283.63,283.88,602406.0,284.02,284.59,283.63,283.88,602406.0
2022-08-09 11:50:00,283.88,283.91,282.27,283.19,837504.0,283.88,283.91,282.27,283.19,837504.0
2022-08-09 11:55:00,283.21,283.37,281.98,282.21,476175.0,283.21,283.37,281.98,282.21,476175.0
2022-08-09 12:00:00,282.17,282.63,280.43,281.23,1061568.0,282.17,282.63,280.43,281.23,1061568.0
2022-08-09 12:05:00,281.29,281.41,280.78,280.84,492147.0,281.29,281.41,280.78,280.84,492147.0
2022-08-09 12:10:00,280.84,281.71,280.33,281.21,631611.0,280.84,281.71,280.33,281.21,631611.0
2022-08-09 12:15:00,281.19,281.39,280.51,280.61,477099.0,281.19,281.39,280.51,280.61,477099.0
2022-08-09 12:20:00,280.58,281.54,280.01,280.03,607386.0,280.58,281.54,280.01,280.03,607386.0
2022-08-09 12:25:00,280.04,280.83,280.01,280.35,457329.0,280.04,280.83,280.01,280.35,457329.0
2022-08-09 12:30:00,280.36,280.93,280.3,280.56,384483.0,280.36,280.93,280.3,280.56,384483.0
2022-08-09 12:35:00,280.52,281.13,280.27,281.06,449277.0,280.52,281.13,280.27,281.06,449277.0
2022-08-09 12:40:00,281.04,281.17,280.55,280.73,350295.0,281.04,281.17,280.55,280.73,350295.0
2022-08-09 12:45:00,280.77,280.96,280.23,280.5,353286.0,280.77,280.96,280.23,280.5,353286.0
2022-08-09 12:50:00,280.57,280.57,279.35,279.85,739329.0,280.57,280.57,279.35,279.85,739329.0
2022-08-09 12:55:00,279.83,281.36,279.67,281.27,625761.0,279.83,281.36,279.67,281.27,625761.0
2022-08-09 13:00:00,281.26,282.05,281.26,281.57,628575.0,281.26,282.05,281.26,281.57,628575.0
2022-08-09 13:05:00,281.54,282.33,281.05,281.8,508668.0,281.54,282.33,281.05,281.8,508668.0
2022-08-09 13:10:00,281.81,282.21,281.33,281.95,349239.0,281.81,282.21,281.33,281.95,349239.0
2022-08-09 13:15:00,281.96,282.03,281.48,281.56,384012.0,281.96,282.03,281.48,281.56,384012.0
2022-08-09 13:20:00,281.62,282.5,281.52,282.27,331251.0,281.62,282.5,281.52,282.27,331251.0
2022-08-09 13:25:00,282.27,282.78,281.83,282.72,479034.0,282.27,282.78,281.83,282.72,479034.0
2022-08-09 13:30:00,282.73,282.8,282.07,282.26,393966.0,282.73,282.8,282.07,282.26,393966.0
2022-08-09 13:35:00,282.25,282.31,281.51,281.63,340650.0,282.25,282.31,281.51,281.63,340650.0
2022-08-09 13:40:00,281.58,282.14,281.1,282.06,334002.0,281.58,282.14,281.1,282.06,334002.0
2022-08-09 13:45:00,282.03,283.1,281.8,282.67,499536.0,282.03,283.1,281.8,282.67,499536.0
2022-08-09 13:50:00,282.67,282.82,282.33,282.6,171714.0,282.67,282.82,282.33,282.6,171714.0
2022-08-09 13:55:00,282.56,284.18,282.46,283.86,639033.0,282.56,284.18,282.46,283.86,639033.0
2022-08-09 14:00:00,283.86,284.41,283.67,283.83,519108.0,283.86,284.41,283.67,283.83,519108.0
2022-08-09 14:05:00,283.81,284.57,283.67,283.79,522945.0,283.81,284.57,283.67,283.79,522945.0
2022-08-09 14:10:00,283.78,284.32,283.78,284.28,355650.0,283.78,284.32,283.78,284.28,355650.0
2022-08-09 14:15:00,284.25,284.31,283.38,283.47,421989.0,284.25,284.31,283.38,283.47,421989.0
2022-08-09 14:20:00,283.44,283.76,282.88,283.09,438984.0,283.44,283.76,282.88,283.09,438984.0
2022-08-09 14:25:00,283.12,283.53,282.75,283.08,274863.0,283.12,283.53,282.75,283.08,274863.0
2022-08-09 14:30:00,283.04,283.78,282.93,283.73,406722.0,283.04,283.78,282.93,283.73,406722.0
2022-08-09 14:35:00,283.74,284.83,283.33,284.79,427413.0,283.74,284.83,283.33,284.79,427413.0
2022-08-09 14:40:00,284.78,285.52,284.76,285.2,501270.0,284.78,285.52,284.76,285.2,501270.0
2022-08-09 14:45:00,285.22,285.62,284.5,284.5,506346.0,285.22,285.62,284.5,284.5,506346.0
2022-08-09 14:50:00,284.48,285.02,283.38,283.38,531795.0,284.48,285.02,283.38,283.38,531795.0
2022-08-09 14:55:00,283.46,283.46,280.6,280.66,1283157.0,283.46,283.46,280.6,280.66,1283157.0
2022-08-09 15:00:00,280.63,281.67,280.17,281.2,1032492.0,280.63,281.67,280.17,281.2,1032492.0
2022-08-09 15:05:00,281.2,281.93,280.95,281.93,520872.0,281.2,281.93,280.95,281.93,520872.0
2022-08-09 15:10:00,281.83,281.84,281.09,281.53,366384.0,281.83,281.84,281.09,281.53,366384.0
2022-08-09 15:15:00,281.53,282.83,281.4,282.4,715815.0,281.53,282.83,281.4,282.4,715815.0
2022-08-09 15:20:00,282.38,283.33,282.33,283.27,657549.0,282.38,283.33,282.33,283.27,657549.0
2022-08-09 15:25:00,283.33,283.64,282.88,283.15,460557.0,283.33,283.64,282.88,283.15,460557.0
2022-08-09 15:30:00,283.15,283.15,282.6,282.8,343584.0,283.15,283.15,282.6,282.8,343584.0
2022-08-09 15:35:00,282.85,283.36,282.45,282.78,453111.0,282.85,283.36,282.45,282.78,453111.0
2022-08-09 15:40:00,282.81,283.32,282.74,282.95,404991.0,282.81,283.32,282.74,282.95,404991.0
2022-08-09 15:45:00,282.96,283.44,282.88,283.27,476490.0,282.96,283.44,282.88,283.27,476490.0
2022-08-09 15:50:00,283.32,283.51,283.11,283.36,832974.0,283.32,283.51,283.11,283.36,832974.0
2022-08-09 15:55:00,283.43,283.6,283.03,283.3,929811.0,283.43,283.6,283.03,283.3,929811.0
2022-08-10 09:30:00,297.07,297.51,291.89,292.01,3476826.0,297.07,297.51,291.89,292.01,3476826.0
2022-08-10 09:35:00,292.03,294.22,290.49,290.56,2029590.0,292.03,294.22,290.49,290.56,2029590.0
2022-08-10 09:40:00,290.66,292.4,289.39,292.4,1629489.0,290.66,292.4,289.39,292.4,1629489.0
2022-08-10 09:45:00,292.39,293.12,291.0,292.5,1501716.0,292.39,293.12,291.0,292.5,1501716.0
2022-08-10 09:50:00,292.66,292.67,286.18,286.85,2188395.0,292.66,292.67,286.18,286.85,2188395.0
2022-08-10 09:55:00,286.86,288.51,285.68,287.67,1537677.0,286.86,288.51,285.68,287.67,1537677.0
2022-08-10 10:00:00,287.63,288.27,285.33,287.65,1257426.0,287.63,288.27,285.33,287.65,1257426.0
2022-08-10 10:05:00,287.59,288.82,286.68,287.3,1037727.0,287.59,288.82,286.68,287.3,1037727.0
2022-08-10 10:10:00,287.2,288.3,285.75,286.11,920904.0,287.2,288.3,285.75,286.11,920904.0
2022-08-10 10:15:00,286.08,286.77,283.79,283.8,1191129.0,286.08,286.77,283.79,283.8,1191129.0
2022-08-10 10:20:00,283.76,284.95,283.37,283.83,1281813.0,283.76,284.95,283.37,283.83,1281813.0
2022-08-10 10:25:00,283.82,285.37,283.66,285.04,940866.0,283.82,285.37,283.66,285.04,940866.0
2022-08-10 10:30:00,284.94,288.3,284.6,287.96,1536285.0,284.94,288.3,284.6,287.96,1536285.0
2022-08-10 10:35:00,288.0,289.53,287.2,288.33,1064049.0,288.0,289.53,287.2,288.33,1064049.0
2022-08-10 10:40:00,288.27,288.87,287.77,288.16,694653.0,288.27,288.87,287.77,288.16,694653.0
2022-08-10 10:45:00,288.22,289.2,287.77,288.94,749922.0,288.22,289.2,287.77,288.94,749922.0
2022-08-10 10:50:00,289.0,290.24,288.56,289.94,865002.0,289.0,290.24,288.56,289.94,865002.0
2022-08-10 10:55:00,290.0,290.59,289.37,289.79,685734.0,290.0,290.59,289.37,289.79,685734.0
2022-08-10 11:00:00,289.89,292.3,289.89,291.86,1062153.0,289.89,292.3,289.89,291.86,1062153.0
2022-08-10 11:05:00,291.82,291.9,290.11,290.35,754749.0,291.82,291.9,290.11,290.35,754749.0
2022-08-10 11:10:00,290.36,290.49,288.85,290.09,767373.0,290.36,290.49,288.85,290.09,767373.0
2022-08-10 11:15:00,290.1,290.23,288.34,289.43,605343.0,290.1,290.23,288.34,289.43,605343.0
2022-08-10 11:20:00,289.49,289.8,288.45,289.27,577794.0,289.49,289.8,288.45,289.27,577794.0
2022-08-10 11:25:00,289.22,290.66,289.02,290.28,599013.0,289.22,290.66,289.02,290.28,599013.0
2022-08-10 11:30:00,290.32,290.46,289.17,289.27,372984.0,290.32,290.46,289.17,289.27,372984.0
2022-08-10 11:35:00,289.32,289.88,288.44,289.74,502023.0,289.32,289.88,288.44,289.74,502023.0
2022-08-10 11:40:00,289.73,291.59,289.7,291.46,865302.0,289.73,291.59,289.7,291.46,865302.0
2022-08-10 11:45:00,291.45,291.48,290.77,290.95,399261.0,291.45,291.48,290.77,290.95,399261.0
2022-08-10 11:50:00,290.9,291.09,290.0,290.64,379467.0,290.9,291.09,290.0,290.64,379467.0
2022-08-10 11:55:00,290.64,290.76,289.77,290.7,384345.0,290.64,290.76,289.77,290.7,384345.0
2022-08-10 12:00:00,290.6,291.33,290.59,290.81,403482.0,290.6,291.33,290.59,290.81,403482.0
2022-08-10 12:05:00,290.82,290.82,289.78,290.37,344439.0,290.82,290.82,289.78,290.37,344439.0
2022-08-10 12:10:00,290.4,290.63,289.33,289.51,439164.0,290.4,290.63,289.33,289.51,439164.0
2022-08-10 12:15:00,289.6,289.98,288.89,289.06,411252.0,289.6,289.98,288.89,289.06,411252.0
2022-08-10 12:20:00,289.04,290.01,288.9,289.69,422616.0,289.04,290.01,288.9,289.69,422616.0
2022-08-10 12:25:00,289.72,290.48,289.56,290.24,473364.0,289.72,290.48,289.56,290.24,473364.0
2022-08-10 12:30:00,290.28,290.38,289.83,290.12,271638.0,290.28,290.38,289.83,290.12,271638.0
2022-08-10 12:35:00,290.2,290.26,289.45,290.1,256992.0,290.2,290.26,289.45,290.1,256992.0
2022-08-10 12:40:00,290.16,290.99,290.09,290.74,534183.0,290.16,290.99,290.09,290.74,534183.0
2022-08-10 12:45:00,290.75,290.88,289.9,290.17,293484.0,290.75,290.88,289.9,290.17,293484.0
2022-08-10 12:50:00,290.25,291.12,289.87,290.9,457230.0,290.25,291.12,289.87,290.9,457230.0
2022-08-10 12:55:00,290.95,291.04,290.52,290.85,262614.0,290.95,291.04,290.52,290.85,262614.0
2022-08-10 13:00:00,290.86,290.92,290.0,290.28,322374.0,290.86,290.92,290.0,290.28,322374.0
2022-08-10 13:05:00,290.28,291.17,290.13,290.99,315078.0,290.28,291.17,290.13,290.99,315078.0
2022-08-10 13:10:00,291.02,291.55,290.93,291.34,365166.0,291.02,291.55,290.93,291.34,365166.0
2022-08-10 13:15:00,291.43,293.15,291.34,292.74,859731.0,291.43,293.15,291.34,292.74,859731.0
2022-08-10 13:20:00,292.69,292.97,292.26,292.71,448839.0,292.69,292.97,292.26,292.71,448839.0
2022-08-10 13:25:00,292.7,292.7,291.86,292.07,237714.0,292.7,292.7,291.86,292.07,237714.0
2022-08-10 13:30:00,292.03,292.49,291.37,292.23,413460.0,292.03,292.49,291.37,292.23,413460.0
2022-08-10 13:35:00,292.25,293.33,292.08,293.27,507702.0,292.25,293.33,292.08,293.27,507702.0
2022-08-10 13:40:00,293.29,294.0,293.17,293.67,692820.0,293.29,294.0,293.17,293.67,692820.0
2022-08-10 13:45:00,293.67,293.72,292.87,293.21,361527.0,293.67,293.72,292.87,293.21,361527.0
2022-08-10 13:50:00,293.17,294.42,292.79,294.22,594696.0,293.17,294.42,292.79,294.22,594696.0
2022-08-10 13:55:00,294.18,294.31,293.44,293.82,406827.0,294.18,294.31,293.44,293.82,406827.0
2022-08-10 14:00:00,293.84,294.66,293.64,294.52,449463.0,293.84,294.66,293.64,294.52,449463.0
2022-08-10 14:05:00,294.53,294.59,293.2,293.46,360492.0,294.53,294.59,293.2,293.46,360492.0
2022-08-10 14:10:00,293.48,293.61,292.62,292.81,421311.0,293.48,293.61,292.62,292.81,421311.0
2022-08-10 14:15:00,292.78,293.1,292.61,292.82,308511.0,292.78,293.1,292.61,292.82,308511.0
2022-08-10 14:20:00,292.8,293.72,292.73,293.52,410874.0,292.8,293.72,292.73,293.52,410874.0
2022-08-10 14:25:00,293.5,293.63,293.0,293.29,197400.0,293.5,293.63,293.0,293.29,197400.0
2022-08-10 14:30:00,293.26,293.33,292.38,292.88,390663.0,293.26,293.33,292.38,292.88,390663.0
2022-08-10 14:35:00,292.87,293.1,292.13,292.29,332199.0,292.87,293.1,292.13,292.29,332199.0
2022-08-10 14:40:00,292.33,292.85,292.04,292.16,380781.0,292.33,292.85,292.04,292.16,380781.0
2022-08-10 14:45:00,292.19,292.59,291.86,292.08,229671.0,292.19,292.59,291.86,292.08,229671.0
2022-08-10 14:50:00,292.01,292.62,291.93,292.38,255696.0,292.01,292.62,291.93,292.38,255696.0
2022-08-10 14:55:00,292.33,292.45,291.38,291.65,340281.0,292.33,292.45,291.38,291.65,340281.0
2022-08-10 15:00:00,291.6,292.77,291.07,292.68,601980.0,291.6,292.77,291.07,292.68,601980.0
2022-08-10 15:05:00,292.7,292.89,292.23,292.63,336198.0,292.7,292.89,292.23,292.63,336198.0
2022-08-10 15:10:00,292.63,293.16,292.5,293.02,317613.0,292.63,293.16,292.5,293.02,317613.0
2022-08-10 15:15:00,293.05,293.63,292.73,293.47,484212.0,293.05,293.63,292.73,293.47,484212.0
2022-08-10 15:20:00,293.54,294.46,293.53,294.24,746730.0,293.54,294.46,293.53,294.24,746730.0
2022-08-10 15:25:00,294.27,294.46,293.88,294.02,396189.0,294.27,294.46,293.88,294.02,396189.0
2022-08-10 15:30:00,293.94,294.2,293.37,293.77,376938.0,293.94,294.2,293.37,293.77,376938.0
2022-08-10 15:35:00,293.77,293.86,293.41,293.55,279441.0,293.77,293.86,293.41,293.55,279441.0
2022-08-10 15:40:00,293.51,293.99,293.09,293.92,390546.0,293.51,293.99,293.09,293.92,390546.0
2022-08-10 15:45:00,293.89,294.52,293.57,294.35,512607.0,293.89,294.52,293.57,294.35,512607.0
2022-08-10 15:50:00,294.39,294.9,294.26,294.65,700512.0,294.39,294.9,294.26,294.65,700512.0
2022-08-10 15:55:00,294.68,294.85,293.87,294.28,1053276.0,294.68,294.85,293.87,294.28,1053276.0
2022-08-11 09:30:00,296.43,298.24,294.37,295.27,2371122.0,296.43,298.24,294.37,295.27,2371122.0
2022-08-11 09:35:00,295.28,296.17,294.44,295.05,1092696.0,295.28,296.17,294.44,295.05,1092696.0
2022-08-11 09:40:00,295.08,296.18,293.4,293.52,1318659.0,295.08,296.18,293.4,293.52,1318659.0
2022-08-11 09:45:00,293.67,295.0,292.55,294.47,1313052.0,293.67,295.0,292.55,294.47,1313052.0
2022-08-11 09:50:00,294.46,294.93,292.83,293.08,893196.0,294.46,294.93,292.83,293.08,893196.0
2022-08-11 09:55:00,293.1,294.33,292.03,292.73,874866.0,293.1,294.33,292.03,292.73,874866.0
2022-08-11 10:00:00,292.78,294.38,292.77,294.15,991473.0,292.78,294.38,292.77,294.15,991473.0
2022-08-11 10:05:00,294.13,294.16,292.13,292.4,850623.0,294.13,294.16,292.13,292.4,850623.0
2022-08-11 10:10:00,292.5,293.14,292.17,292.89,902508.0,292.5,293.14,292.17,292.89,902508.0
2022-08-11 10:15:00,292.84,295.43,292.77,295.05,1354728.0,292.84,295.43,292.77,295.05,1354728.0
2022-08-11 10:20:00,295.05,295.12,293.54,293.87,701013.0,295.05,295.12,293.54,293.87,701013.0
2022-08-11 10:25:00,293.87,294.32,293.52,293.83,550035.0,293.87,294.32,293.52,293.83,550035.0
2022-08-11 10:30:00,293.8,295.03,293.79,294.38,702486.0,293.8,295.03,293.79,294.38,702486.0
2022-08-11 10:35:00,294.37,295.13,293.33,293.74,683208.0,294.37,295.13,293.33,293.74,683208.0
2022-08-11 10:40:00,293.73,293.88,291.75,291.86,1078551.0,293.73,293.88,291.75,291.86,1078551.0
2022-08-11 10:45:00,291.97,292.51,290.75,291.17,942093.0,291.97,292.51,290.75,291.17,942093.0
2022-08-11 10:50:00,291.18,291.99,290.8,291.67,557823.0,291.18,291.99,290.8,291.67,557823.0
2022-08-11 10:55:00,291.73,292.44,291.21,292.25,535932.0,291.73,292.44,291.21,292.25,535932.0
2022-08-11 11:00:00,292.31,292.75,291.32,291.51,617274.0,292.31,292.75,291.32,291.51,617274.0
2022-08-11 11:05:00,291.56,291.78,288.55,289.05,1227405.0,291.56,291.78,288.55,289.05,1227405.0
2022-08-11 11:10:00,289.01,289.89,288.84,289.67,669618.0,289.01,289.89,288.84,289.67,669618.0
2022-08-11 11:15:00,289.61,289.97,288.07,288.24,727764.0,289.61,289.97,288.07,288.24,727764.0
2022-08-11 11:20:00,288.22,289.34,288.19,289.13,506808.0,288.22,289.34,288.19,289.13,506808.0
2022-08-11 11:25:00,289.13,289.97,288.6,289.91,480309.0,289.13,289.97,288.6,289.91,480309.0
2022-08-11 11:30:00,289.68,290.82,289.59,290.24,542718.0,289.68,290.82,289.59,290.24,542718.0
2022-08-11 11:35:00,290.26,291.01,290.03,290.53,367770.0,290.26,291.01,290.03,290.53,367770.0
2022-08-11 11:40:00,290.46,290.77,289.77,289.88,332340.0,290.46,290.77,289.77,289.88,332340.0
2022-08-11 11:45:00,289.85,289.89,288.73,289.03,487323.0,289.85,289.89,288.73,289.03,487323.0
2022-08-11 11:50:00,288.98,289.22,288.3,289.06,446982.0,288.98,289.22,288.3,289.06,446982.0
2022-08-11 11:55:00,289.15,290.0,288.81,289.58,351237.0,289.15,290.0,288.81,289.58,351237.0
2022-08-11 12:00:00,289.61,290.58,289.34,289.98,362595.0,289.61,290.58,289.34,289.98,362595.0
2022-08-11 12:05:00,290.0,290.08,289.24,289.27,223686.0,290.0,290.08,289.24,289.27,223686.0
2022-08-11 12:10:00,289.31,289.55,288.83,289.25,253821.0,289.31,289.55,288.83,289.25,253821.0
2022-08-11 12:15:00,289.27,290.3,288.98,289.92,320232.0,289.27,290.3,288.98,289.92,320232.0
2022-08-11 12:20:00,289.92,289.92,289.17,289.47,265176.0,289.92,289.92,289.17,289.47,265176.0
2022-08-11 12:25:00,289.47,290.75,289.29,290.68,420648.0,289.47,290.75,289.29,290.68,420648.0
2022-08-11 12:30:00,290.59,291.98,290.41,291.78,715818.0,290.59,291.98,290.41,291.78,715818.0
2022-08-11 12:35:00,291.76,291.84,291.33,291.37,289020.0,291.76,291.84,291.33,291.37,289020.0
2022-08-11 12:40:00,291.34,291.56,291.14,291.24,213717.0,291.34,291.56,291.14,291.24,213717.0
2022-08-11 12:45:00,291.22,291.29,290.62,291.0,267750.0,291.22,291.29,290.62,291.0,267750.0
2022-08-11 12:50:00,291.02,291.41,290.79,290.91,268197.0,291.02,291.41,290.79,290.91,268197.0
2022-08-11 12:55:00,290.91,291.14,290.61,290.83,220137.0,290.91,291.14,290.61,290.83,220137.0
2022-08-11 13:00:00,290.72,290.98,289.92,290.0,337245.0,290.72,290.98,289.92,290.0,337245.0
2022-08-11 13:05:00,290.04,290.36,289.4,289.83,326421.0,290.04,290.36,289.4,289.83,326421.0
2022-08-11 13:10:00,289.87,290.29,289.83,290.24,269451.0,289.87,290.29,289.83,290.24,269451.0
2022-08-11 13:15:00,290.24,290.96,289.9,290.72,260745.0,290.24,290.96,289.9,290.72,260745.0
2022-08-11 13:20:00,290.74,291.25,290.5,290.6,300558.0,290.74,291.25,290.5,290.6,300558.0
2022-08-11 13:25:00,290.62,290.82,290.19,290.39,150897.0,290.62,290.82,290.19,290.39,150897.0
2022-08-11 13:30:00,290.33,290.58,289.93,289.98,205917.0,290.33,290.58,289.93,289.98,205917.0
2022-08-11 13:35:00,290.03,291.0,289.96,290.71,236568.0,290.03,291.0,289.96,290.71,236568.0
2022-08-11 13:40:00,290.82,291.65,290.7,291.39,368352.0,290.82,291.65,290.7,291.39,368352.0
2022-08-11 13:45:00,291.26,291.38,290.51,290.71,226494.0,291.26,291.38,290.51,290.71,226494.0
2022-08-11 13:50:00,290.69,291.1,290.22,290.31,237897.0,290.69,291.1,290.22,290.31,237897.0
2022-08-11 13:55:00,290.35,290.35,289.75,290.02,225168.0,290.35,290.35,289.75,290.02,225168.0
2022-08-11 14:00:00,290.07,290.08,289.15,289.48,312504.0,290.07,290.08,289.15,289.48,312504.0
2022-08-11 14:05:00,289.49,289.69,289.17,289.46,234321.0,289.49,289.69,289.17,289.46,234321.0
2022-08-11 14:10:00,289.49,289.63,289.01,289.19,239904.0,289.49,289.63,289.01,289.19,239904.0
2022-08-11 14:15:00,289.25,289.95,289.02,289.67,346347.0,289.25,289.95,289.02,289.67,346347.0
2022-08-11 14:20:00,289.69,289.75,289.09,289.42,180480.0,289.69,289.75,289.09,289.42,180480.0
2022-08-11 14:25:00,289.4,289.7,289.19,289.46,199320.0,289.4,289.7,289.19,289.46,199320.0
2022-08-11 14:30:00,289.43,289.58,288.35,288.58,456177.0,289.43,289.58,288.35,288.58,456177.0
2022-08-11 14:35:00,288.54,289.05,288.35,288.47,311796.0,288.54,289.05,288.35,288.47,311796.0
2022-08-11 14:40:00,288.45,288.5,287.19,287.53,809613.0,288.45,288.5,287.19,287.53,809613.0
2022-08-11 14:45:00,287.5,287.75,287.19,287.57,438219.0,287.5,287.75,287.19,287.57,438219.0
2022-08-11 14:50:00,287.52,287.58,286.1,286.13,799971.0,287.52,287.58,286.1,286.13,799971.0
2022-08-11 14:55:00,286.14,287.29,286.13,287.06,397272.0,286.14,287.29,286.13,287.06,397272.0
2022-08-11 15:00:00,287.06,287.38,286.68,287.11,371505.0,287.06,287.38,286.68,287.11,371505.0
2022-08-11 15:05:00,287.13,287.18,286.35,287.11,361884.0,287.13,287.18,286.35,287.11,361884.0
2022-08-11 15:10:00,287.08,287.31,285.88,286.35,515382.0,287.08,287.31,285.88,286.35,515382.0
2022-08-11 15:15:00,286.35,287.29,286.17,286.99,298035.0,286.35,287.29,286.17,286.99,298035.0
2022-08-11 15:20:00,286.99,286.99,286.0,286.08,265986.0,286.99,286.99,286.0,286.08,265986.0
2022-08-11 15:25:00,286.03,286.82,286.02,286.72,252264.0,286.03,286.82,286.02,286.72,252264.0
2022-08-11 15:30:00,286.69,287.0,286.19,286.87,315120.0,286.69,287.0,286.19,286.87,315120.0
2022-08-11 15:35:00,286.88,286.88,285.83,286.08,351189.0,286.88,286.88,285.83,286.08,351189.0
2022-08-11 15:40:00,286.11,286.43,285.91,286.27,286806.0,286.11,286.43,285.91,286.27,286806.0
2022-08-11 15:45:00,286.28,286.31,285.87,286.04,328452.0,286.28,286.31,285.87,286.04,328452.0
2022-08-11 15:50:00,286.0,287.13,285.85,287.02,594267.0,286.0,287.13,285.85,287.02,594267.0
2022-08-11 15:55:00,287.02,287.08,286.47,286.72,594657.0,287.02,287.08,286.47,286.72,594657.0
2022-08-12 09:30:00,289.45,289.52,286.27,286.67,1690854.0,289.45,289.52,286.27,286.67,1690854.0
2022-08-12 09:35:00,286.72,287.38,285.18,286.25,1175301.0,286.72,287.38,285.18,286.25,1175301.0
2022-08-12 09:40:00,286.23,288.14,286.19,287.72,966972.0,286.23,288.14,286.19,287.72,966972.0
2022-08-12 09:45:00,287.75,287.9,285.7,286.2,759468.0,287.75,287.9,285.7,286.2,759468.0
2022-08-12 09:50:00,286.12,287.31,285.69,286.06,737580.0,286.12,287.31,285.69,286.06,737580.0
2022-08-12 09:55:00,286.02,287.24,285.52,287.18,975366.0,286.02,287.24,285.52,287.18,975366.0
2022-08-12 10:00:00,287.05,289.78,285.03,288.2,1805634.0,287.05,289.78,285.03,288.2,1805634.0
2022-08-12 10:05:00,288.15,289.56,287.58,288.79,926073.0,288.15,289.56,287.58,288.79,926073.0
2022-08-12 10:10:00,288.8,290.16,288.39,288.62,977922.0,288.8,290.16,288.39,288.62,977922.0
2022-08-12 10:15:00,288.67,289.67,288.24,289.55,664170.0,288.67,289.67,288.24,289.55,664170.0
2022-08-12 10:20:00,289.66,290.0,288.9,289.23,679716.0,289.66,290.0,288.9,289.23,679716.0
2022-08-12 10:25:00,289.21,289.22,288.09,288.47,597807.0,289.21,289.22,288.09,288.47,597807.0
2022-08-12 10:30:00,288.57,288.8,287.67,288.15,531645.0,288.57,288.8,287.67,288.15,531645.0
2022-08-12 10:35:00,288.19,289.33,288.0,288.54,512592.0,288.19,289.33,288.0,288.54,512592.0
2022-08-12 10:40:00,288.5,289.47,288.02,289.1,515532.0,288.5,289.47,288.02,289.1,515532.0
2022-08-12 10:45:00,289.04,289.42,288.13,288.9,501714.0,289.04,289.42,288.13,288.9,501714.0
2022-08-12 10:50:00,288.9,291.4,288.83,291.09,1311564.0,288.9,291.4,288.83,291.09,1311564.0
2022-08-12 10:55:00,291.09,292.72,290.68,292.57,1380291.0,291.09,292.72,290.68,292.57,1380291.0
2022-08-12 11:00:00,292.61,293.33,292.23,292.55,1076781.0,292.61,293.33,292.23,292.55,1076781.0
2022-08-12 11:05:00,292.55,293.52,292.49,292.92,640890.0,292.55,293.52,292.49,292.92,640890.0
2022-08-12 11:10:00,292.84,293.47,292.05,293.22,684645.0,292.84,293.47,292.05,293.22,684645.0
2022-08-12 11:15:00,293.19,294.77,292.93,294.4,980325.0,293.19,294.77,292.93,294.4,980325.0
2022-08-12 11:20:00,294.44,295.16,293.96,294.07,1098225.0,294.44,295.16,293.96,294.07,1098225.0
2022-08-12 11:25:00,294.09,294.74,293.7,293.85,639756.0,294.09,294.74,293.7,293.85,639756.0
2022-08-12 11:30:00,293.89,294.29,293.52,293.96,382965.0,293.89,294.29,293.52,293.96,382965.0
2022-08-12 11:35:00,293.96,294.25,293.5,293.76,404166.0,293.96,294.25,293.5,293.76,404166.0
2022-08-12 11:40:00,293.75,295.0,293.64,294.3,598530.0,293.75,295.0,293.64,294.3,598530.0
2022-08-12 11:45:00,294.28,294.48,293.62,293.83,342768.0,294.28,294.48,293.62,293.83,342768.0
2022-08-12 11:50:00,293.82,294.22,292.84,293.19,540207.0,293.82,294.22,292.84,293.19,540207.0
2022-08-12 11:55:00,293.23,293.97,293.04,293.15,372309.0,293.23,293.97,293.04,293.15,372309.0
2022-08-12 12:00:00,293.21,294.6,293.1,294.39,496134.0,293.21,294.6,293.1,294.39,496134.0
2022-08-12 12:05:00,294.4,294.81,294.06,294.38,317751.0,294.4,294.81,294.06,294.38,317751.0
2022-08-12 12:10:00,294.33,295.56,294.11,294.83,725835.0,294.33,295.56,294.11,294.83,725835.0
2022-08-12 12:15:00,294.83,295.9,294.83,295.41,599403.0,294.83,295.9,294.83,295.41,599403.0
2022-08-12 12:20:00,295.47,295.81,294.94,295.57,540414.0,295.47,295.81,294.94,295.57,540414.0
2022-08-12 12:25:00,295.53,295.53,294.87,295.36,263844.0,295.53,295.53,294.87,295.36,263844.0
2022-08-12 12:30:00,295.44,295.56,295.04,295.08,231723.0,295.44,295.56,295.04,295.08,231723.0
2022-08-12 12:35:00,295.12,296.1,294.76,295.56,582216.0,295.12,296.1,294.76,295.56,582216.0
2022-08-12 12:40:00,295.56,295.57,295.17,295.34,247128.0,295.56,295.57,295.17,295.34,247128.0
2022-08-12 12:45:00,295.39,295.48,295.1,295.15,156831.0,295.39,295.48,295.1,295.15,156831.0
2022-08-12 12:50:00,295.17,295.2,294.46,294.65,269190.0,295.17,295.2,294.46,294.65,269190.0
2022-08-12 12:55:00,294.66,294.92,294.43,294.83,230706.0,294.66,294.92,294.43,294.83,230706.0
2022-08-12 13:00:00,294.85,295.3,294.13,294.24,275973.0,294.85,295.3,294.13,294.24,275973.0
2022-08-12 13:05:00,294.24,294.86,294.21,294.76,184581.0,294.24,294.86,294.21,294.76,184581.0
2022-08-12 13:10:00,294.79,295.34,294.79,295.09,271482.0,294.79,295.34,294.79,295.09,271482.0
2022-08-12 13:15:00,295.14,295.6,294.94,295.55,246975.0,295.14,295.6,294.94,295.55,246975.0
2022-08-12 13:20:00,295.54,296.0,295.45,295.73,392823.0,295.54,296.0,295.45,295.73,392823.0
2022-08-12 13:25:00,295.68,295.81,295.26,295.44,178899.0,295.68,295.81,295.26,295.44,178899.0
2022-08-12 13:30:00,295.43,295.65,295.18,295.35,171273.0,295.43,295.65,295.18,295.35,171273.0
2022-08-12 13:35:00,295.31,295.4,294.74,294.82,137115.0,295.31,295.4,294.74,294.82,137115.0
2022-08-12 13:40:00,294.83,295.42,294.83,295.34,116946.0,294.83,295.42,294.83,295.34,116946.0
2022-08-12 13:45:00,295.34,295.6,295.12,295.41,165414.0,295.34,295.6,295.12,295.41,165414.0
2022-08-12 13:50:00,295.46,295.73,295.24,295.61,203082.0,295.46,295.73,295.24,295.61,203082.0
2022-08-12 13:55:00,295.65,295.65,295.3,295.55,145608.0,295.65,295.65,295.3,295.55,145608.0
2022-08-12 14:00:00,295.57,296.17,295.52,296.15,346236.0,295.57,296.17,295.52,296.15,346236.0
2022-08-12 14:05:00,296.18,296.32,295.91,296.17,428835.0,296.18,296.32,295.91,296.17,428835.0
2022-08-12 14:10:00,296.2,296.23,295.75,296.13,282417.0,296.2,296.23,295.75,296.13,282417.0
2022-08-12 14:15:00,296.12,296.55,296.08,296.38,358710.0,296.12,296.55,296.08,296.38,358710.0
2022-08-12 14:20:00,296.38,297.32,296.29,297.21,514782.0,296.38,297.32,296.29,297.21,514782.0
2022-08-12 14:25:00,297.2,297.82,297.07,297.81,765027.0,297.2,297.82,297.07,297.81,765027.0
2022-08-12 14:30:00,297.8,297.95,297.51,297.79,602910.0,297.8,297.95,297.51,297.79,602910.0
2022-08-12 14:35:00,297.79,298.76,297.62,298.51,835728.0,297.79,298.76,297.62,298.51,835728.0
2022-08-12 14:40:00,298.53,298.93,298.1,298.25,635811.0,298.53,298.93,298.1,298.25,635811.0
2022-08-12 14:45:00,298.23,299.28,298.2,299.24,694887.0,298.23,299.28,298.2,299.24,694887.0
2022-08-12 14:50:00,299.26,299.52,298.86,299.01,626358.0,299.26,299.52,298.86,299.01,626358.0
2022-08-12 14:55:00,298.97,299.28,298.9,299.0,300048.0,298.97,299.28,298.9,299.0,300048.0
2022-08-12 15:00:00,298.98,299.03,298.36,298.62,452067.0,298.98,299.03,298.36,298.62,452067.0
2022-08-12 15:05:00,298.62,299.35,298.57,299.35,542865.0,298.62,299.35,298.57,299.35,542865.0
2022-08-12 15:10:00,299.32,299.35,298.77,299.02,445464.0,299.32,299.35,298.77,299.02,445464.0
2022-08-12 15:15:00,299.0,299.29,298.92,299.19,329295.0,299.0,299.29,298.92,299.19,329295.0
2022-08-12 15:20:00,299.17,299.33,298.92,299.23,380607.0,299.17,299.33,298.92,299.23,380607.0
2022-08-12 15:25:00,299.24,299.62,299.06,299.45,511302.0,299.24,299.62,299.06,299.45,511302.0
2022-08-12 15:30:00,299.46,299.66,299.41,299.56,384255.0,299.46,299.66,299.41,299.56,384255.0
2022-08-12 15:35:00,299.59,299.83,299.33,299.8,754554.0,299.59,299.83,299.33,299.8,754554.0
2022-08-12 15:40:00,299.82,299.86,299.44,299.47,545919.0,299.82,299.86,299.44,299.47,545919.0
2022-08-12 15:45:00,299.46,299.63,298.77,299.29,671103.0,299.46,299.63,298.77,299.29,671103.0
2022-08-12 15:50:00,299.3,299.81,299.3,299.69,828186.0,299.3,299.81,299.3,299.69,828186.0
2022-08-12 15:55:00,299.69,300.16,299.64,300.0,1650111.0,299.69,300.16,299.64,300.0,1650111.0
2022-08-15 09:30:00,301.79,306.67,301.23,305.99,3123213.0,301.79,306.67,301.23,305.99,3123213.0
2022-08-15 09:35:00,306.11,306.94,305.12,305.77,1813857.0,306.11,306.94,305.12,305.77,1813857.0
2022-08-15 09:40:00,305.81,305.81,303.42,304.0,1584417.0,305.81,305.81,303.42,304.0,1584417.0
2022-08-15 09:45:00,304.09,305.38,304.09,304.48,1101120.0,304.09,305.38,304.09,304.48,1101120.0
2022-08-15 09:50:00,304.39,305.94,303.2,305.75,1401387.0,304.39,305.94,303.2,305.75,1401387.0
2022-08-15 09:55:00,305.68,306.54,305.0,305.07,1127703.0,305.68,306.54,305.0,305.07,1127703.0
2022-08-15 10:00:00,305.09,306.53,304.17,305.27,1114620.0,305.09,306.53,304.17,305.27,1114620.0
2022-08-15 10:05:00,305.17,305.8,304.71,305.8,708396.0,305.17,305.8,304.71,305.8,708396.0
2022-08-15 10:10:00,305.72,306.57,304.02,304.08,1016049.0,305.72,306.57,304.02,304.08,1016049.0
2022-08-15 10:15:00,304.03,305.5,303.83,304.83,730470.0,304.03,305.5,303.83,304.83,730470.0
2022-08-15 10:20:00,304.77,304.86,303.22,303.64,763293.0,304.77,304.86,303.22,303.64,763293.0
2022-08-15 10:25:00,303.59,304.76,303.49,304.63,512910.0,303.59,304.76,303.49,304.63,512910.0
2022-08-15 10:30:00,304.61,305.5,304.33,305.34,548568.0,304.61,305.5,304.33,305.34,548568.0
2022-08-15 10:35:00,305.28,305.41,304.52,304.92,552078.0,305.28,305.41,304.52,304.92,552078.0
2022-08-15 10:40:00,305.0,305.83,304.17,304.41,644175.0,305.0,305.83,304.17,304.41,644175.0
2022-08-15 10:45:00,304.34,304.86,303.69,304.01,474330.0,304.34,304.86,303.69,304.01,474330.0
2022-08-15 10:50:00,303.98,304.67,303.59,304.28,489762.0,303.98,304.67,303.59,304.28,489762.0
2022-08-15 10:55:00,304.28,304.86,303.81,304.54,451836.0,304.28,304.86,303.81,304.54,451836.0
2022-08-15 11:00:00,304.46,305.1,303.86,304.61,537276.0,304.46,305.1,303.86,304.61,537276.0
2022-08-15 11:05:00,304.71,305.49,304.5,304.72,515940.0,304.71,305.49,304.5,304.72,515940.0
2022-08-15 11:10:00,304.77,304.77,304.0,304.21,358953.0,304.77,304.77,304.0,304.21,358953.0
2022-08-15 11:15:00,304.25,304.66,304.13,304.52,299562.0,304.25,304.66,304.13,304.52,299562.0
2022-08-15 11:20:00,304.52,306.02,304.23,305.51,765870.0,304.52,306.02,304.23,305.51,765870.0
2022-08-15 11:25:00,305.54,305.83,305.37,305.58,401952.0,305.54,305.83,305.37,305.58,401952.0
2022-08-15 11:30:00,305.61,307.29,305.37,307.28,1040322.0,305.61,307.29,305.37,307.28,1040322.0
2022-08-15 11:35:00,307.29,308.29,307.29,308.18,1199562.0,307.29,308.29,307.29,308.18,1199562.0
2022-08-15 11:40:00,308.13,308.83,307.69,308.43,1050972.0,308.13,308.83,307.69,308.43,1050972.0
2022-08-15 11:45:00,308.46,309.2,308.21,309.0,706488.0,308.46,309.2,308.21,309.0,706488.0
2022-08-15 11:50:00,309.01,309.31,308.54,308.9,561384.0,309.01,309.31,308.54,308.9,561384.0
2022-08-15 11:55:00,308.83,309.16,308.53,308.74,418497.0,308.83,309.16,308.53,308.74,418497.0
2022-08-15 12:00:00,308.8,308.94,308.35,308.83,393585.0,308.8,308.94,308.35,308.83,393585.0
2022-08-15 12:05:00,308.84,308.96,308.44,308.53,293958.0,308.84,308.96,308.44,308.53,293958.0
2022-08-15 12:10:00,308.54,309.69,308.36,309.3,837576.0,308.54,309.69,308.36,309.3,837576.0
2022-08-15 12:15:00,309.3,309.82,309.26,309.45,589500.0,309.3,309.82,309.26,309.45,589500.0
2022-08-15 12:20:00,309.47,309.57,308.93,309.48,411219.0,309.47,309.57,308.93,309.48,411219.0
2022-08-15 12:25:00,309.48,309.94,309.17,309.85,498417.0,309.48,309.94,309.17,309.85,498417.0
2022-08-15 12:30:00,309.88,310.69,309.46,310.52,706728.0,309.88,310.69,309.46,310.52,706728.0
2022-08-15 12:35:00,310.59,310.85,310.33,310.57,592830.0,310.59,310.85,310.33,310.57,592830.0
2022-08-15 12:40:00,310.61,311.84,310.4,311.81,1023750.0,310.61,311.84,310.4,311.81,1023750.0
2022-08-15 12:45:00,311.79,312.66,311.69,311.77,1266408.0,311.79,312.66,311.69,311.77,1266408.0
2022-08-15 12:50:00,311.86,312.32,311.7,312.11,585321.0,311.86,312.32,311.7,312.11,585321.0
2022-08-15 12:55:00,312.11,312.48,311.5,311.69,538635.0,312.11,312.48,311.5,311.69,538635.0
2022-08-15 13:00:00,311.7,311.98,311.38,311.78,522333.0,311.7,311.98,311.38,311.78,522333.0
2022-08-15 13:05:00,311.8,312.99,311.8,312.83,953427.0,311.8,312.99,311.8,312.83,953427.0
2022-08-15 13:10:00,312.78,313.13,312.41,312.5,554910.0,312.78,313.13,312.41,312.5,554910.0
2022-08-15 13:15:00,312.5,312.57,311.92,312.04,384948.0,312.5,312.57,311.92,312.04,384948.0
2022-08-15 13:20:00,311.98,312.43,311.73,312.19,391500.0,311.98,312.43,311.73,312.19,391500.0
2022-08-15 13:25:00,312.23,312.43,312.0,312.23,327753.0,312.23,312.43,312.0,312.23,327753.0
2022-08-15 13:30:00,312.25,312.56,310.54,310.93,481098.0,312.25,312.56,310.54,310.93,481098.0
2022-08-15 13:35:00,310.92,311.65,310.1,310.2,581712.0,310.92,311.65,310.1,310.2,581712.0
2022-08-15 13:40:00,310.15,310.58,308.85,309.65,1103154.0,310.15,310.58,308.85,309.65,1103154.0
2022-08-15 13:45:00,309.65,310.77,309.58,310.59,631455.0,309.65,310.77,309.58,310.59,631455.0
2022-08-15 13:50:00,310.52,311.3,310.3,310.97,562569.0,310.52,311.3,310.3,310.97,562569.0
2022-08-15 13:55:00,311.07,311.53,311.03,311.3,375303.0,311.07,311.53,311.03,311.3,375303.0
2022-08-15 14:00:00,311.27,311.74,310.75,311.19,405384.0,311.27,311.74,310.75,311.19,405384.0
2022-08-15 14:05:00,311.11,311.46,310.63,310.64,431979.0,311.11,311.46,310.63,310.64,431979.0
2022-08-15 14:10:00,310.62,310.9,309.87,310.77,500721.0,310.62,310.9,309.87,310.77,500721.0
2022-08-15 14:15:00,310.74,311.46,310.69,311.29,459513.0,310.74,311.46,310.69,311.29,459513.0
2022-08-15 14:20:00,311.28,311.39,310.44,311.09,294972.0,311.28,311.39,310.44,311.09,294972.0
2022-08-15 14:25:00,311.16,311.17,310.67,310.88,269982.0,311.16,311.17,310.67,310.88,269982.0
2022-08-15 14:30:00,310.88,311.33,309.45,310.97,744012.0,310.88,311.33,309.45,310.97,744012.0
2022-08-15 14:35:00,310.97,311.21,310.67,310.91,347592.0,310.97,311.21,310.67,310.91,347592.0
2022-08-15 14:40:00,310.92,311.08,310.16,310.52,444141.0,310.92,311.08,310.16,310.52,444141.0
2022-08-15 14:45:00,310.5,310.69,310.09,310.67,438234.0,310.5,310.69,310.09,310.67,438234.0
2022-08-15 14:50:00,310.67,310.67,309.75,310.15,399165.0,310.67,310.67,309.75,310.15,399165.0
2022-08-15 14:55:00,310.11,311.13,310.09,310.79,615261.0,310.11,311.13,310.09,310.79,615261.0
2022-08-15 15:00:00,310.79,311.59,310.6,311.3,622530.0,310.79,311.59,310.6,311.3,622530.0
2022-08-15 15:05:00,311.25,312.1,311.22,311.25,646338.0,311.25,312.1,311.22,311.25,646338.0
2022-08-15 15:10:00,311.23,311.68,311.06,311.07,391215.0,311.23,311.68,311.06,311.07,391215.0
2022-08-15 15:15:00,311.09,311.5,310.62,311.25,394929.0,311.09,311.5,310.62,311.25,394929.0
2022-08-15 15:20:00,311.24,311.73,311.19,311.68,401973.0,311.24,311.73,311.19,311.68,401973.0
2022-08-15 15:25:00,311.71,311.88,311.11,311.71,429837.0,311.71,311.88,311.11,311.71,429837.0
2022-08-15 15:30:00,311.73,311.75,311.33,311.44,239349.0,311.73,311.75,311.33,311.44,239349.0
2022-08-15 15:35:00,311.43,311.52,310.91,311.1,305820.0,311.43,311.52,310.91,311.1,305820.0
2022-08-15 15:40:00,311.09,311.25,310.67,310.67,387066.0,311.09,311.25,310.67,310.67,387066.0
2022-08-15 15:45:00,310.67,310.97,310.05,310.4,668961.0,310.67,310.97,310.05,310.4,668961.0
2022-08-15 15:50:00,310.46,310.65,309.17,309.53,857790.0,310.46,310.65,309.17,309.53,857790.0
2022-08-15 15:55:00,309.48,309.54,308.96,309.28,891246.0,309.48,309.54,308.96,309.28,891246.0
2022-08-16 09:30:00,311.67,312.67,309.86,310.3,2097897.0,311.67,312.67,309.86,310.3,2097897.0
2022-08-16 09:35:00,310.3,314.67,310.04,313.98,2494191.0,310.3,314.67,310.04,313.98,2494191.0
2022-08-16 09:40:00,314.0,314.65,313.01,313.23,1714089.0,314.0,314.65,313.01,313.23,1714089.0
2022-08-16 09:45:00,313.13,313.96,310.44,310.64,1608237.0,313.13,313.96,310.44,310.64,1608237.0
2022-08-16 09:50:00,310.67,311.03,309.34,309.89,1788345.0,310.67,311.03,309.34,309.89,1788345.0
2022-08-16 09:55:00,309.86,311.28,309.38,310.68,1046490.0,309.86,311.28,309.38,310.68,1046490.0
2022-08-16 10:00:00,310.68,311.04,308.13,308.26,1344990.0,310.68,311.04,308.13,308.26,1344990.0
2022-08-16 10:05:00,308.29,308.86,307.55,308.27,1116666.0,308.29,308.86,307.55,308.27,1116666.0
2022-08-16 10:10:00,308.27,308.94,307.91,308.2,725607.0,308.27,308.94,307.91,308.2,725607.0
2022-08-16 10:15:00,308.22,308.22,306.44,307.13,1333950.0,308.22,308.22,306.44,307.13,1333950.0
2022-08-16 10:20:00,307.05,307.23,306.5,306.93,746817.0,307.05,307.23,306.5,306.93,746817.0
2022-08-16 10:25:00,306.98,306.98,304.29,304.4,1380813.0,306.98,306.98,304.29,304.4,1380813.0
2022-08-16 10:30:00,304.44,304.44,302.88,303.25,1281207.0,304.44,304.44,302.88,303.25,1281207.0
2022-08-16 10:35:00,303.3,304.32,303.03,303.88,858885.0,303.3,304.32,303.03,303.88,858885.0
2022-08-16 10:40:00,303.89,305.73,303.38,305.38,1213416.0,303.89,305.73,303.38,305.38,1213416.0
2022-08-16 10:45:00,305.42,306.53,305.01,306.26,1063479.0,305.42,306.53,305.01,306.26,1063479.0
2022-08-16 10:50:00,306.27,307.33,306.0,306.28,1055634.0,306.27,307.33,306.0,306.28,1055634.0
2022-08-16 10:55:00,306.3,306.67,305.31,305.38,709128.0,306.3,306.67,305.31,305.38,709128.0
2022-08-16 11:00:00,305.36,306.49,305.3,305.37,648195.0,305.36,306.49,305.3,305.37,648195.0
2022-08-16 11:05:00,305.37,306.91,305.29,306.35,682917.0,305.37,306.91,305.29,306.35,682917.0
2022-08-16 11:10:00,306.34,308.29,306.34,307.72,1042188.0,306.34,308.29,306.34,307.72,1042188.0
2022-08-16 11:15:00,307.74,308.92,307.63,308.79,878202.0,307.74,308.92,307.63,308.79,878202.0
2022-08-16 11:20:00,308.82,308.82,307.46,307.71,544176.0,308.82,308.82,307.46,307.71,544176.0
2022-08-16 11:25:00,307.67,308.8,307.37,308.8,498744.0,307.67,308.8,307.37,308.8,498744.0
2022-08-16 11:30:00,308.63,309.8,308.38,309.21,960030.0,308.63,309.8,308.38,309.21,960030.0
2022-08-16 11:35:00,309.22,309.97,309.01,309.72,596526.0,309.22,309.97,309.01,309.72,596526.0
2022-08-16 11:40:00,309.72,309.97,309.21,309.37,405705.0,309.72,309.97,309.21,309.37,405705.0
2022-08-16 11:45:00,309.47,309.97,309.02,309.44,667728.0,309.47,309.97,309.02,309.44,667728.0
2022-08-16 11:50:00,309.41,309.61,308.68,309.55,563220.0,309.41,309.61,308.68,309.55,563220.0
2022-08-16 11:55:00,309.43,309.95,309.09,309.24,366294.0,309.43,309.95,309.09,309.24,366294.0
2022-08-16 12:00:00,309.29,310.76,309.21,310.0,885132.0,309.29,310.76,309.21,310.0,885132.0
2022-08-16 12:05:00,309.96,310.6,309.38,309.49,482250.0,309.96,310.6,309.38,309.49,482250.0
2022-08-16 12:10:00,309.43,309.74,308.85,309.49,535050.0,309.43,309.74,308.85,309.49,535050.0
2022-08-16 12:15:00,309.41,310.27,309.4,310.07,353631.0,309.41,310.27,309.4,310.07,353631.0
2022-08-16 12:20:00,310.07,310.07,308.94,309.33,310386.0,310.07,310.07,308.94,309.33,310386.0
2022-08-16 12:25:00,309.24,309.39,307.84,307.92,524778.0,309.24,309.39,307.84,307.92,524778.0
2022-08-16 12:30:00,307.89,308.26,307.68,307.92,470247.0,307.89,308.26,307.68,307.92,470247.0
2022-08-16 12:35:00,307.93,308.23,307.47,307.67,315531.0,307.93,308.23,307.47,307.67,315531.0
2022-08-16 12:40:00,307.75,307.92,306.69,306.77,423321.0,307.75,307.92,306.69,306.77,423321.0
2022-08-16 12:45:00,306.75,307.27,306.69,306.93,388362.0,306.75,307.27,306.69,306.93,388362.0
2022-08-16 12:50:00,306.97,307.95,306.77,307.5,521487.0,306.97,307.95,306.77,307.5,521487.0
2022-08-16 12:55:00,307.52,307.85,307.34,307.49,284676.0,307.52,307.85,307.34,307.49,284676.0
2022-08-16 13:00:00,307.54,308.55,307.47,308.4,509415.0,307.54,308.55,307.47,308.4,509415.0
2022-08-16 13:05:00,308.36,308.66,308.17,308.62,291462.0,308.36,308.66,308.17,308.62,291462.0
2022-08-16 13:10:00,308.64,308.67,308.18,308.45,205860.0,308.64,308.67,308.18,308.45,205860.0
2022-08-16 13:15:00,308.41,309.17,308.36,309.0,317517.0,308.41,309.17,308.36,309.0,317517.0
2022-08-16 13:20:00,308.99,309.02,308.67,309.0,214374.0,308.99,309.02,308.67,309.0,214374.0
2022-08-16 13:25:00,309.05,309.3,308.83,308.86,310491.0,309.05,309.3,308.83,308.86,310491.0
2022-08-16 13:30:00,308.84,309.2,308.53,308.85,309576.0,308.84,309.2,308.53,308.85,309576.0
2022-08-16 13:35:00,308.75,309.43,308.71,308.94,351789.0,308.75,309.43,308.71,308.94,351789.0
2022-08-16 13:40:00,308.9,309.0,307.67,307.88,467118.0,308.9,309.0,307.67,307.88,467118.0
2022-08-16 13:45:00,307.94,308.08,307.4,307.67,285333.0,307.94,308.08,307.4,307.67,285333.0
2022-08-16 13:50:00,307.7,308.28,307.67,308.26,235857.0,307.7,308.28,307.67,308.26,235857.0
2022-08-16 13:55:00,308.2,308.41,307.77,308.16,225903.0,308.2,308.41,307.77,308.16,225903.0
2022-08-16 14:00:00,308.24,308.53,307.8,308.33,303294.0,308.24,308.53,307.8,308.33,303294.0
2022-08-16 14:05:00,308.29,309.98,308.29,309.94,750153.0,308.29,309.98,308.29,309.94,750153.0
2022-08-16 14:10:00,309.98,310.92,309.78,310.8,765099.0,309.98,310.92,309.78,310.8,765099.0
2022-08-16 14:15:00,310.77,311.48,310.39,310.59,602685.0,310.77,311.48,310.39,310.59,602685.0
2022-08-16 14:20:00,310.56,311.09,309.87,310.1,533163.0,310.56,311.09,309.87,310.1,533163.0
2022-08-16 14:25:00,310.06,310.28,308.76,309.12,463929.0,310.06,310.28,308.76,309.12,463929.0
2022-08-16 14:30:00,309.18,309.23,308.27,308.37,374757.0,309.18,309.23,308.27,308.37,374757.0
2022-08-16 14:35:00,308.41,308.6,306.67,307.09,873378.0,308.41,308.6,306.67,307.09,873378.0
2022-08-16 14:40:00,307.01,307.23,305.73,306.3,844020.0,307.01,307.23,305.73,306.3,844020.0
2022-08-16 14:45:00,306.21,306.22,305.22,305.84,626985.0,306.21,306.22,305.22,305.84,626985.0
2022-08-16 14:50:00,305.87,306.32,305.47,305.87,565881.0,305.87,306.32,305.47,305.87,565881.0
2022-08-16 14:55:00,305.81,307.0,305.68,306.45,640431.0,305.81,307.0,305.68,306.45,640431.0
2022-08-16 15:00:00,306.33,306.63,305.01,305.11,648735.0,306.33,306.63,305.01,305.11,648735.0
2022-08-16 15:05:00,305.08,306.25,305.0,305.73,410868.0,305.08,306.25,305.0,305.73,410868.0
2022-08-16 15:10:00,305.6,305.95,305.28,305.55,336621.0,305.6,305.95,305.28,305.55,336621.0
2022-08-16 15:15:00,305.54,306.07,305.16,306.0,352749.0,305.54,306.07,305.16,306.0,352749.0
2022-08-16 15:20:00,306.03,306.48,305.5,306.46,382176.0,306.03,306.48,305.5,306.46,382176.0
2022-08-16 15:25:00,306.47,307.17,306.3,306.44,529356.0,306.47,307.17,306.3,306.44,529356.0
2022-08-16 15:30:00,306.47,306.98,306.37,306.74,289989.0,306.47,306.98,306.37,306.74,289989.0
2022-08-16 15:35:00,306.7,306.86,306.26,306.3,207516.0,306.7,306.86,306.26,306.3,207516.0
2022-08-16 15:40:00,306.24,307.38,306.24,306.72,536976.0,306.24,307.38,306.24,306.72,536976.0
2022-08-16 15:45:00,306.82,307.45,306.58,307.17,476625.0,306.82,307.45,306.58,307.17,476625.0
2022-08-16 15:50:00,307.2,307.43,306.71,306.9,384510.0,307.2,307.43,306.71,306.9,384510.0
2022-08-16 15:55:00,306.87,307.01,306.53,306.57,750033.0,306.87,307.01,306.53,306.57,750033.0
2022-08-17 09:30:00,303.4,304.83,301.84,304.37,1650486.0,303.4,304.83,301.84,304.37,1650486.0
2022-08-17 09:35:00,304.02,305.78,304.0,304.47,1042014.0,304.02,305.78,304.0,304.47,1042014.0
2022-08-17 09:40:00,304.47,304.47,301.73,302.38,1060740.0,304.47,304.47,301.73,302.38,1060740.0
2022-08-17 09:45:00,302.33,303.96,301.87,302.77,869139.0,302.33,303.96,301.87,302.77,869139.0
2022-08-17 09:50:00,302.85,304.8,301.43,304.15,1457520.0,302.85,304.8,301.43,304.15,1457520.0
2022-08-17 09:55:00,304.06,304.95,303.74,304.21,781257.0,304.06,304.95,303.74,304.21,781257.0
2022-08-17 10:00:00,304.14,304.28,302.79,303.24,532653.0,304.14,304.28,302.79,303.24,532653.0
2022-08-17 10:05:00,303.33,304.49,302.69,303.0,588558.0,303.33,304.49,302.69,303.0,588558.0
2022-08-17 10:10:00,302.95,303.41,300.77,301.23,1137084.0,302.95,303.41,300.77,301.23,1137084.0
2022-08-17 10:15:00,301.19,301.58,300.7,301.16,690534.0,301.19,301.58,300.7,301.16,690534.0
2022-08-17 10:20:00,301.24,302.44,301.22,301.42,488262.0,301.24,302.44,301.22,301.42,488262.0
2022-08-17 10:25:00,301.45,301.84,301.03,301.27,370254.0,301.45,301.84,301.03,301.27,370254.0
2022-08-17 10:30:00,301.24,301.5,300.4,300.7,636411.0,301.24,301.5,300.4,300.7,636411.0
2022-08-17 10:35:00,300.8,300.89,300.03,300.85,785559.0,300.8,300.89,300.03,300.85,785559.0
2022-08-17 10:40:00,300.79,302.17,300.72,301.55,644463.0,300.79,302.17,300.72,301.55,644463.0
2022-08-17 10:45:00,301.52,302.65,301.33,301.33,477573.0,301.52,302.65,301.33,301.33,477573.0
2022-08-17 10:50:00,301.27,301.41,300.45,300.76,406431.0,301.27,301.41,300.45,300.76,406431.0
2022-08-17 10:55:00,300.7,301.45,300.49,300.8,362208.0,300.7,301.45,300.49,300.8,362208.0
2022-08-17 11:00:00,300.74,302.24,300.74,301.99,530490.0,300.74,302.24,300.74,301.99,530490.0
2022-08-17 11:05:00,302.01,303.1,301.49,302.51,658233.0,302.01,303.1,301.49,302.51,658233.0
2022-08-17 11:10:00,302.5,304.0,302.4,303.18,672027.0,302.5,304.0,302.4,303.18,672027.0
2022-08-17 11:15:00,303.15,303.98,302.39,303.58,593799.0,303.15,303.98,302.39,303.58,593799.0
2022-08-17 11:20:00,303.68,303.97,303.14,303.67,331683.0,303.68,303.97,303.14,303.67,331683.0
2022-08-17 11:25:00,303.76,303.76,302.66,302.93,283407.0,303.76,303.76,302.66,302.93,283407.0
2022-08-17 11:30:00,302.98,303.56,302.33,302.42,360543.0,302.98,303.56,302.33,302.42,360543.0
2022-08-17 11:35:00,302.34,302.65,302.08,302.45,224817.0,302.34,302.65,302.08,302.45,224817.0
2022-08-17 11:40:00,302.64,302.99,301.98,302.13,285954.0,302.64,302.99,301.98,302.13,285954.0
2022-08-17 11:45:00,302.17,302.33,301.74,301.92,192432.0,302.17,302.33,301.74,301.92,192432.0
2022-08-17 11:50:00,301.93,302.41,301.7,302.25,276306.0,301.93,302.41,301.7,302.25,276306.0
2022-08-17 11:55:00,302.26,302.56,301.75,302.07,229248.0,302.26,302.56,301.75,302.07,229248.0
2022-08-17 12:00:00,302.02,302.29,301.83,302.18,149241.0,302.02,302.29,301.83,302.18,149241.0
2022-08-17 12:05:00,302.16,303.14,302.12,302.34,450954.0,302.16,303.14,302.12,302.34,450954.0
2022-08-17 12:10:00,302.38,302.4,301.7,301.96,221349.0,302.38,302.4,301.7,301.96,221349.0
2022-08-17 12:15:00,301.99,302.45,301.87,302.28,158601.0,301.99,302.45,301.87,302.28,158601.0
2022-08-17 12:20:00,302.34,303.17,302.2,303.14,258003.0,302.34,303.17,302.2,303.14,258003.0
2022-08-17 12:25:00,303.17,303.5,302.59,303.39,273354.0,303.17,303.5,302.59,303.39,273354.0
2022-08-17 12:30:00,303.33,303.83,303.12,303.71,303270.0,303.33,303.83,303.12,303.71,303270.0
2022-08-17 12:35:00,303.67,304.98,303.52,304.46,768018.0,303.67,304.98,303.52,304.46,768018.0
2022-08-17 12:40:00,304.4,305.33,304.2,304.52,490593.0,304.4,305.33,304.2,304.52,490593.0
2022-08-17 12:45:00,304.59,305.23,304.28,304.46,355641.0,304.59,305.23,304.28,304.46,355641.0
2022-08-17 12:50:00,304.4,304.85,304.13,304.56,241566.0,304.4,304.85,304.13,304.56,241566.0
2022-08-17 12:55:00,304.56,304.67,304.09,304.21,192801.0,304.56,304.67,304.09,304.21,192801.0
2022-08-17 13:00:00,304.35,304.7,303.52,304.12,287565.0,304.35,304.7,303.52,304.12,287565.0
2022-08-17 13:05:00,304.11,304.51,303.84,303.96,199404.0,304.11,304.51,303.84,303.96,199404.0
2022-08-17 13:10:00,304.0,304.55,304.0,304.53,175293.0,304.0,304.55,304.0,304.53,175293.0
2022-08-17 13:15:00,304.49,305.52,304.45,304.74,571443.0,304.49,305.52,304.45,304.74,571443.0
2022-08-17 13:20:00,304.74,305.25,304.54,304.59,210060.0,304.74,305.25,304.54,304.59,210060.0
2022-08-17 13:25:00,304.65,305.83,304.55,305.63,429717.0,304.65,305.83,304.55,305.63,429717.0
2022-08-17 13:30:00,305.68,306.36,305.42,305.65,519825.0,305.68,306.36,305.42,305.65,519825.0
2022-08-17 13:35:00,305.7,305.7,305.19,305.48,233613.0,305.7,305.7,305.19,305.48,233613.0
2022-08-17 13:40:00,305.44,306.27,305.44,305.79,352161.0,305.44,306.27,305.44,305.79,352161.0
2022-08-17 13:45:00,305.9,306.19,305.73,305.81,207411.0,305.9,306.19,305.73,305.81,207411.0
2022-08-17 13:50:00,305.85,306.36,305.73,305.75,325773.0,305.85,306.36,305.73,305.75,325773.0
2022-08-17 13:55:00,305.83,306.06,305.17,305.55,256236.0,305.83,306.06,305.17,305.55,256236.0
2022-08-17 14:00:00,305.4,308.27,304.77,306.99,1343298.0,305.4,308.27,304.77,306.99,1343298.0
2022-08-17 14:05:00,306.99,308.59,306.16,307.92,1031898.0,306.99,308.59,306.16,307.92,1031898.0
2022-08-17 14:10:00,307.84,308.64,307.37,308.64,680577.0,307.84,308.64,307.37,308.64,680577.0
2022-08-17 14:15:00,308.63,309.01,307.86,308.01,839361.0,308.63,309.01,307.86,308.01,839361.0
2022-08-17 14:20:00,308.04,308.23,306.85,307.46,598566.0,308.04,308.23,306.85,307.46,598566.0
2022-08-17 14:25:00,307.44,308.08,307.01,307.72,370302.0,307.44,308.08,307.01,307.72,370302.0
2022-08-17 14:30:00,307.73,308.7,307.28,308.43,595734.0,307.73,308.7,307.28,308.43,595734.0
2022-08-17 14:35:00,308.45,309.66,308.4,309.6,961347.0,308.45,309.66,308.4,309.6,961347.0
2022-08-17 14:40:00,309.62,309.64,308.67,308.88,550581.0,309.62,309.64,308.67,308.88,550581.0
2022-08-17 14:45:00,308.98,309.23,308.09,308.47,385002.0,308.98,309.23,308.09,308.47,385002.0
2022-08-17 14:50:00,308.41,308.67,307.74,307.88,362292.0,308.41,308.67,307.74,307.88,362292.0
2022-08-17 14:55:00,307.86,308.5,307.3,307.52,499719.0,307.86,308.5,307.3,307.52,499719.0
2022-08-17 15:00:00,307.52,308.41,307.42,308.2,336729.0,307.52,308.41,307.42,308.2,336729.0
2022-08-17 15:05:00,308.2,308.58,306.69,306.88,569265.0,308.2,308.58,306.69,306.88,569265.0
2022-08-17 15:10:00,306.84,307.05,304.54,305.01,1113984.0,306.84,307.05,304.54,305.01,1113984.0
2022-08-17 15:15:00,305.11,305.19,304.03,304.03,617484.0,305.11,305.19,304.03,304.03,617484.0
2022-08-17 15:20:00,304.0,304.59,303.34,304.43,645969.0,304.0,304.59,303.34,304.43,645969.0
2022-08-17 15:25:00,304.4,304.81,303.78,304.31,383103.0,304.4,304.81,303.78,304.31,383103.0
2022-08-17 15:30:00,304.27,304.32,303.25,303.3,551313.0,304.27,304.32,303.25,303.3,551313.0
2022-08-17 15:35:00,303.36,304.17,303.25,303.64,354288.0,303.36,304.17,303.25,303.64,354288.0
2022-08-17 15:40:00,303.56,304.15,303.28,303.74,463497.0,303.56,304.15,303.28,303.74,463497.0
2022-08-17 15:45:00,303.75,304.0,303.35,303.65,450840.0,303.75,304.0,303.35,303.65,450840.0
2022-08-17 15:50:00,303.76,305.0,303.52,304.13,662301.0,303.76,305.0,303.52,304.13,662301.0
2022-08-17 15:55:00,304.16,304.26,303.64,303.98,588024.0,304.16,304.26,303.64,303.98,588024.0
2022-08-18 09:30:00,306.04,306.13,302.7,303.12,1428867.0,306.04,306.13,302.7,303.12,1428867.0
2022-08-18 09:35:00,303.15,305.56,303.0,305.22,908985.0,303.15,305.56,303.0,305.22,908985.0
2022-08-18 09:40:00,305.27,305.87,303.65,305.67,830496.0,305.27,305.87,303.65,305.67,830496.0
2022-08-18 09:45:00,305.74,306.0,303.63,303.63,825174.0,305.74,306.0,303.63,303.63,825174.0
2022-08-18 09:50:00,303.64,304.82,303.34,303.41,634353.0,303.64,304.82,303.34,303.41,634353.0
2022-08-18 09:55:00,303.44,304.29,303.02,303.33,574539.0,303.44,304.29,303.02,303.33,574539.0
2022-08-18 10:00:00,303.18,303.21,301.85,302.44,692010.0,303.18,303.21,301.85,302.44,692010.0
2022-08-18 10:05:00,302.51,303.63,302.17,303.61,564492.0,302.51,303.63,302.17,303.61,564492.0
2022-08-18 10:10:00,303.61,303.61,302.5,303.12,370728.0,303.61,303.61,302.5,303.12,370728.0
2022-08-18 10:15:00,303.06,303.62,302.58,303.3,375261.0,303.06,303.62,302.58,303.3,375261.0
2022-08-18 10:20:00,303.2,304.79,303.17,304.35,737310.0,303.2,304.79,303.17,304.35,737310.0
2022-08-18 10:25:00,304.3,304.93,303.84,304.24,550146.0,304.3,304.93,303.84,304.24,550146.0
2022-08-18 10:30:00,304.33,304.65,303.17,303.78,441429.0,304.33,304.65,303.17,303.78,441429.0
2022-08-18 10:35:00,303.79,304.58,303.44,304.5,323751.0,303.79,304.58,303.44,304.5,323751.0
2022-08-18 10:40:00,304.55,305.59,304.3,304.96,710388.0,304.55,305.59,304.3,304.96,710388.0
2022-08-18 10:45:00,305.07,305.94,304.93,305.78,626172.0,305.07,305.94,304.93,305.78,626172.0
2022-08-18 10:50:00,305.74,306.04,304.98,305.32,405084.0,305.74,306.04,304.98,305.32,405084.0
2022-08-18 10:55:00,305.33,305.58,304.83,305.39,266322.0,305.33,305.58,304.83,305.39,266322.0
2022-08-18 11:00:00,305.39,306.47,304.69,305.03,852063.0,305.39,306.47,304.69,305.03,852063.0
2022-08-18 11:05:00,305.0,305.2,304.42,304.94,314454.0,305.0,305.2,304.42,304.94,314454.0
2022-08-18 11:10:00,305.0,305.6,304.83,305.5,347979.0,305.0,305.6,304.83,305.5,347979.0
2022-08-18 11:15:00,305.48,305.94,305.08,305.3,379200.0,305.48,305.94,305.08,305.3,379200.0
2022-08-18 11:20:00,305.28,305.76,304.73,305.76,299172.0,305.28,305.76,304.73,305.76,299172.0
2022-08-18 11:25:00,305.73,305.95,305.19,305.53,285750.0,305.73,305.95,305.19,305.53,285750.0
2022-08-18 11:30:00,305.67,306.5,305.45,305.94,580530.0,305.67,306.5,305.45,305.94,580530.0
2022-08-18 11:35:00,305.96,306.23,305.65,305.68,315144.0,305.96,306.23,305.65,305.68,315144.0
2022-08-18 11:40:00,305.72,305.99,305.09,305.56,254661.0,305.72,305.99,305.09,305.56,254661.0
2022-08-18 11:45:00,305.49,305.89,305.19,305.74,201570.0,305.49,305.89,305.19,305.74,201570.0
2022-08-18 11:50:00,305.82,305.99,305.38,305.52,194835.0,305.82,305.99,305.38,305.52,194835.0
2022-08-18 11:55:00,305.52,306.17,305.3,305.32,374784.0,305.52,306.17,305.3,305.32,374784.0
2022-08-18 12:00:00,305.38,305.73,305.14,305.72,206142.0,305.38,305.73,305.14,305.72,206142.0
2022-08-18 12:05:00,305.73,305.8,305.25,305.36,180228.0,305.73,305.8,305.25,305.36,180228.0
2022-08-18 12:10:00,305.28,305.5,305.01,305.29,138696.0,305.28,305.5,305.01,305.29,138696.0
2022-08-18 12:15:00,305.3,305.71,305.17,305.45,122313.0,305.3,305.71,305.17,305.45,122313.0
2022-08-18 12:20:00,305.44,305.45,303.67,303.8,569241.0,305.44,305.45,303.67,303.8,569241.0
2022-08-18 12:25:00,303.77,304.4,303.63,304.33,309249.0,303.77,304.4,303.63,304.33,309249.0
2022-08-18 12:30:00,304.37,304.5,303.99,304.19,168723.0,304.37,304.5,303.99,304.19,168723.0
2022-08-18 12:35:00,304.29,304.3,303.64,303.76,307689.0,304.29,304.3,303.64,303.76,307689.0
2022-08-18 12:40:00,303.7,303.92,302.86,302.88,493287.0,303.7,303.92,302.86,302.88,493287.0
2022-08-18 12:45:00,302.87,304.1,302.86,303.92,260538.0,302.87,304.1,302.86,303.92,260538.0
2022-08-18 12:50:00,303.84,304.0,303.39,303.47,171981.0,303.84,304.0,303.39,303.47,171981.0
2022-08-18 12:55:00,303.46,303.64,303.33,303.43,142710.0,303.46,303.64,303.33,303.43,142710.0
2022-08-18 13:00:00,303.43,304.0,303.41,303.57,213288.0,303.43,304.0,303.41,303.57,213288.0
2022-08-18 13:05:00,303.52,304.43,303.51,304.43,307485.0,303.52,304.43,303.51,304.43,307485.0
2022-08-18 13:10:00,304.41,304.55,303.91,304.09,250749.0,304.41,304.55,303.91,304.09,250749.0
2022-08-18 13:15:00,303.89,304.67,303.89,304.56,210636.0,303.89,304.67,303.89,304.56,210636.0
2022-08-18 13:20:00,304.63,304.85,304.26,304.5,247605.0,304.63,304.85,304.26,304.5,247605.0
2022-08-18 13:25:00,304.54,304.97,304.39,304.69,174291.0,304.54,304.97,304.39,304.69,174291.0
2022-08-18 13:30:00,304.74,304.9,304.27,304.69,131154.0,304.74,304.9,304.27,304.69,131154.0
2022-08-18 13:35:00,304.6,304.94,304.59,304.86,196341.0,304.6,304.94,304.59,304.86,196341.0
2022-08-18 13:40:00,304.85,304.93,304.71,304.76,80622.0,304.85,304.93,304.71,304.76,80622.0
2022-08-18 13:45:00,304.69,304.74,303.95,304.0,260529.0,304.69,304.74,303.95,304.0,260529.0
2022-08-18 13:50:00,304.03,304.77,304.01,304.39,192741.0,304.03,304.77,304.01,304.39,192741.0
2022-08-18 13:55:00,304.27,304.27,303.73,304.0,188826.0,304.27,304.27,303.73,304.0,188826.0
2022-08-18 14:00:00,304.04,304.5,303.77,304.17,170214.0,304.04,304.5,303.77,304.17,170214.0
2022-08-18 14:05:00,304.24,304.5,303.96,304.42,87393.0,304.24,304.5,303.96,304.42,87393.0
2022-08-18 14:10:00,304.39,304.56,303.81,303.96,146787.0,304.39,304.56,303.81,303.96,146787.0
2022-08-18 14:15:00,304.01,304.47,303.93,304.28,110877.0,304.01,304.47,303.93,304.28,110877.0
2022-08-18 14:20:00,304.22,304.27,303.73,303.87,181416.0,304.22,304.27,303.73,303.87,181416.0
2022-08-18 14:25:00,303.93,303.97,303.46,303.6,167286.0,303.93,303.97,303.46,303.6,167286.0
2022-08-18 14:30:00,303.57,303.61,302.77,302.92,364728.0,303.57,303.61,302.77,302.92,364728.0
2022-08-18 14:35:00,302.92,302.93,302.43,302.75,321738.0,302.92,302.93,302.43,302.75,321738.0
2022-08-18 14:40:00,302.72,303.23,302.66,303.05,228723.0,302.72,303.23,302.66,303.05,228723.0
2022-08-18 14:45:00,303.01,303.06,302.7,302.81,136986.0,303.01,303.06,302.7,302.81,136986.0
2022-08-18 14:50:00,302.91,303.93,302.73,303.85,369591.0,302.91,303.93,302.73,303.85,369591.0
2022-08-18 14:55:00,303.84,303.88,303.46,303.67,191277.0,303.84,303.88,303.46,303.67,191277.0
2022-08-18 15:00:00,303.66,303.82,303.48,303.68,176262.0,303.66,303.82,303.48,303.68,176262.0
2022-08-18 15:05:00,303.72,304.11,303.6,303.69,292812.0,303.72,304.11,303.6,303.69,292812.0
2022-08-18 15:10:00,303.66,303.8,303.27,303.63,239922.0,303.66,303.8,303.27,303.63,239922.0
2022-08-18 15:15:00,303.64,303.72,303.18,303.54,197742.0,303.64,303.72,303.18,303.54,197742.0
2022-08-18 15:20:00,303.53,303.53,302.91,303.33,237939.0,303.53,303.53,302.91,303.33,237939.0
2022-08-18 15:25:00,303.33,303.57,302.96,303.41,269316.0,303.33,303.57,302.96,303.41,269316.0
2022-08-18 15:30:00,303.43,303.54,303.05,303.43,203295.0,303.43,303.54,303.05,303.43,203295.0
2022-08-18 15:35:00,303.43,303.44,303.1,303.25,173517.0,303.43,303.44,303.1,303.25,173517.0
2022-08-18 15:40:00,303.26,303.49,302.81,302.99,250341.0,303.26,303.49,302.81,302.99,250341.0
2022-08-18 15:45:00,302.95,303.14,302.64,302.83,288255.0,302.95,303.14,302.64,302.83,288255.0
2022-08-18 15:50:00,303.05,303.05,302.5,302.58,348603.0,303.05,303.05,302.5,302.58,348603.0
2022-08-18 15:55:00,302.59,302.88,302.34,302.84,546411.0,302.59,302.88,302.34,302.84,546411.0
2022-08-19 09:30:00,298.95,300.36,297.85,298.0,1847766.0,298.95,300.36,297.85,298.0,1847766.0
2022-08-19 09:35:00,298.01,298.78,297.4,297.53,937536.0,298.01,298.78,297.4,297.53,937536.0
2022-08-19 09:40:00,297.58,298.14,296.73,296.83,1240749.0,297.58,298.14,296.73,296.83,1240749.0
2022-08-19 09:45:00,296.78,297.16,296.05,296.1,1284303.0,296.78,297.16,296.05,296.1,1284303.0
2022-08-19 09:50:00,296.08,296.48,295.47,295.78,847881.0,296.08,296.48,295.47,295.78,847881.0
2022-08-19 09:55:00,295.74,296.17,295.19,295.55,653031.0,295.74,296.17,295.19,295.55,653031.0
2022-08-19 10:00:00,295.48,295.63,294.18,294.46,1143147.0,295.48,295.63,294.18,294.46,1143147.0
2022-08-19 10:05:00,294.57,295.0,294.1,294.21,726612.0,294.57,295.0,294.1,294.21,726612.0
2022-08-19 10:10:00,294.21,294.87,293.72,293.83,836091.0,294.21,294.87,293.72,293.83,836091.0
2022-08-19 10:15:00,293.85,295.42,293.77,295.22,810720.0,293.85,295.42,293.77,295.22,810720.0
2022-08-19 10:20:00,295.27,295.92,294.58,294.82,798474.0,295.27,295.92,294.58,294.82,798474.0
2022-08-19 10:25:00,294.88,295.37,294.19,294.83,631935.0,294.88,295.37,294.19,294.83,631935.0
2022-08-19 10:30:00,294.92,295.47,294.49,294.61,500613.0,294.92,295.47,294.49,294.61,500613.0
2022-08-19 10:35:00,294.67,295.0,294.33,294.85,432273.0,294.67,295.0,294.33,294.85,432273.0
2022-08-19 10:40:00,294.78,295.97,294.3,295.71,686625.0,294.78,295.97,294.3,295.71,686625.0
2022-08-19 10:45:00,295.61,296.25,295.4,295.82,519582.0,295.61,296.25,295.4,295.82,519582.0
2022-08-19 10:50:00,295.76,295.87,294.84,294.84,298173.0,295.76,295.87,294.84,294.84,298173.0
2022-08-19 10:55:00,294.92,295.14,294.28,294.28,367404.0,294.92,295.14,294.28,294.28,367404.0
2022-08-19 11:00:00,294.33,294.58,293.75,293.98,430257.0,294.33,294.58,293.75,293.98,430257.0
2022-08-19 11:05:00,293.95,294.62,293.56,293.67,507018.0,293.95,294.62,293.56,293.67,507018.0
2022-08-19 11:10:00,293.6,294.07,293.49,293.64,395022.0,293.6,294.07,293.49,293.64,395022.0
2022-08-19 11:15:00,293.6,294.13,293.47,293.8,351684.0,293.6,294.13,293.47,293.8,351684.0
2022-08-19 11:20:00,293.81,294.08,293.6,293.81,219246.0,293.81,294.08,293.6,293.81,219246.0
2022-08-19 11:25:00,293.83,293.9,293.34,293.65,519342.0,293.83,293.9,293.34,293.65,519342.0
2022-08-19 11:30:00,293.67,293.95,292.5,292.92,542751.0,293.67,293.95,292.5,292.92,542751.0
2022-08-19 11:35:00,292.94,293.57,292.78,293.35,381132.0,292.94,293.57,292.78,293.35,381132.0
2022-08-19 11:40:00,293.33,293.88,293.2,293.64,305259.0,293.33,293.88,293.2,293.64,305259.0
2022-08-19 11:45:00,293.68,295.65,293.64,295.1,812346.0,293.68,295.65,293.64,295.1,812346.0
2022-08-19 11:50:00,295.11,295.48,294.69,294.72,373632.0,295.11,295.48,294.69,294.72,373632.0
2022-08-19 11:55:00,294.72,294.75,294.35,294.5,283440.0,294.72,294.75,294.35,294.5,283440.0
2022-08-19 12:00:00,294.48,294.49,293.61,293.92,298701.0,294.48,294.49,293.61,293.92,298701.0
2022-08-19 12:05:00,293.97,294.04,293.44,293.56,286992.0,293.97,294.04,293.44,293.56,286992.0
2022-08-19 12:10:00,293.52,294.63,293.48,294.54,394407.0,293.52,294.63,293.48,294.54,394407.0
2022-08-19 12:15:00,294.55,295.0,294.4,294.49,303327.0,294.55,295.0,294.4,294.49,303327.0
2022-08-19 12:20:00,294.47,294.58,294.03,294.29,193854.0,294.47,294.58,294.03,294.29,193854.0
2022-08-19 12:25:00,294.29,294.83,294.05,294.19,194643.0,294.29,294.83,294.05,294.19,194643.0
2022-08-19 12:30:00,294.18,294.33,293.85,294.23,231438.0,294.18,294.33,293.85,294.23,231438.0
2022-08-19 12:35:00,294.3,295.07,294.23,294.98,354126.0,294.3,295.07,294.23,294.98,354126.0
2022-08-19 12:40:00,294.96,295.01,294.67,294.97,315678.0,294.96,295.01,294.67,294.97,315678.0
2022-08-19 12:45:00,294.92,295.6,294.62,294.66,382803.0,294.92,295.6,294.62,294.66,382803.0
2022-08-19 12:50:00,294.68,295.33,294.62,295.32,179466.0,294.68,295.33,294.62,295.32,179466.0
2022-08-19 12:55:00,295.28,296.2,295.23,295.63,511674.0,295.28,296.2,295.23,295.63,511674.0
2022-08-19 13:00:00,295.62,296.05,295.5,295.87,234939.0,295.62,296.05,295.5,295.87,234939.0
2022-08-19 13:05:00,295.89,295.93,295.06,295.42,182112.0,295.89,295.93,295.06,295.42,182112.0
2022-08-19 13:10:00,295.45,295.72,295.15,295.15,137853.0,295.45,295.72,295.15,295.15,137853.0
2022-08-19 13:15:00,295.25,295.63,295.03,295.04,155919.0,295.25,295.63,295.03,295.04,155919.0
2022-08-19 13:20:00,295.13,295.25,294.82,294.96,161529.0,295.13,295.25,294.82,294.96,161529.0
2022-08-19 13:25:00,294.97,295.17,294.55,294.58,201759.0,294.97,295.17,294.55,294.58,201759.0
2022-08-19 13:30:00,294.61,294.62,293.78,294.41,379803.0,294.61,294.62,293.78,294.41,379803.0
2022-08-19 13:35:00,294.37,294.64,294.19,294.41,151272.0,294.37,294.64,294.19,294.41,151272.0
2022-08-19 13:40:00,294.33,294.67,294.33,294.41,185814.0,294.33,294.67,294.33,294.41,185814.0
2022-08-19 13:45:00,294.38,295.0,294.33,294.92,181068.0,294.38,295.0,294.33,294.92,181068.0
2022-08-19 13:50:00,294.95,295.17,294.8,295.12,203811.0,294.95,295.17,294.8,295.12,203811.0
2022-08-19 13:55:00,295.09,295.5,295.04,295.3,228180.0,295.09,295.5,295.04,295.3,228180.0
2022-08-19 14:00:00,295.28,295.44,294.97,295.28,193716.0,295.28,295.44,294.97,295.28,193716.0
2022-08-19 14:05:00,295.36,295.91,295.26,295.75,245451.0,295.36,295.91,295.26,295.75,245451.0
2022-08-19 14:10:00,295.73,295.87,295.14,295.2,268419.0,295.73,295.87,295.14,295.2,268419.0
2022-08-19 14:15:00,295.23,295.49,295.11,295.27,109143.0,295.23,295.49,295.11,295.27,109143.0
2022-08-19 14:20:00,295.23,296.19,295.21,296.18,286179.0,295.23,296.19,295.21,296.18,286179.0
2022-08-19 14:25:00,296.2,296.31,295.75,295.88,254835.0,296.2,296.31,295.75,295.88,254835.0
2022-08-19 14:30:00,295.91,296.99,295.71,296.69,458955.0,295.91,296.99,295.71,296.69,458955.0
2022-08-19 14:35:00,296.73,296.77,296.13,296.33,268665.0,296.73,296.77,296.13,296.33,268665.0
2022-08-19 14:40:00,296.35,296.72,296.05,296.57,255966.0,296.35,296.72,296.05,296.57,255966.0
2022-08-19 14:45:00,296.59,297.21,296.47,297.09,352485.0,296.59,297.21,296.47,297.09,352485.0
2022-08-19 14:50:00,297.08,297.23,296.07,296.13,377352.0,297.08,297.23,296.07,296.13,377352.0
2022-08-19 14:55:00,296.16,296.53,295.9,296.12,433719.0,296.16,296.53,295.9,296.12,433719.0
2022-08-19 15:00:00,296.07,296.13,295.67,296.04,316365.0,296.07,296.13,295.67,296.04,316365.0
2022-08-19 15:05:00,296.06,296.23,295.83,296.03,327063.0,296.06,296.23,295.83,296.03,327063.0
2022-08-19 15:10:00,296.04,297.1,295.98,297.0,456096.0,296.04,297.1,295.98,297.0,456096.0
2022-08-19 15:15:00,297.05,297.34,296.55,296.8,396291.0,297.05,297.34,296.55,296.8,396291.0
2022-08-19 15:20:00,296.79,297.15,296.64,296.71,352425.0,296.79,297.15,296.64,296.71,352425.0
2022-08-19 15:25:00,296.75,296.97,296.59,296.79,248799.0,296.75,296.97,296.59,296.79,248799.0
2022-08-19 15:30:00,296.83,297.37,296.47,297.0,525405.0,296.83,297.37,296.47,297.0,525405.0
2022-08-19 15:35:00,296.93,297.28,296.86,296.89,394755.0,296.93,297.28,296.86,296.89,394755.0
2022-08-19 15:40:00,296.9,297.0,296.4,296.78,415725.0,296.9,297.0,296.4,296.78,415725.0
2022-08-19 15:45:00,296.81,296.93,296.52,296.79,371187.0,296.81,296.93,296.52,296.79,371187.0
2022-08-19 15:50:00,296.76,297.0,296.51,296.57,656157.0,296.76,297.0,296.51,296.57,656157.0
2022-08-19 15:55:00,296.6,296.83,296.54,296.67,784425.0,296.6,296.83,296.54,296.67,784425.0
2022-08-22 09:30:00,292.0,292.4,290.03,290.17,2068290.0,292.0,292.4,290.03,290.17,2068290.0
2022-08-22 09:35:00,290.22,290.4,289.01,289.32,1140912.0,290.22,290.4,289.01,289.32,1140912.0
2022-08-22 09:40:00,289.34,290.76,288.48,288.88,1119135.0,289.34,290.76,288.48,288.88,1119135.0
2022-08-22 09:45:00,288.97,289.0,287.5,287.77,937011.0,288.97,289.0,287.5,287.77,937011.0
2022-08-22 09:50:00,287.71,288.4,287.0,287.68,964167.0,287.71,288.4,287.0,287.68,964167.0
2022-08-22 09:55:00,287.72,288.43,287.11,287.14,639906.0,287.72,288.43,287.11,287.14,639906.0
2022-08-22 10:00:00,287.12,288.0,286.7,287.91,779199.0,287.12,288.0,286.7,287.91,779199.0
2022-08-22 10:05:00,287.95,288.33,287.02,287.83,620604.0,287.95,288.33,287.02,287.83,620604.0
2022-08-22 10:10:00,287.97,288.49,287.17,287.5,642759.0,287.97,288.49,287.17,287.5,642759.0
2022-08-22 10:15:00,287.5,287.67,286.3,287.46,690750.0,287.5,287.67,286.3,287.46,690750.0
2022-08-22 10:20:00,287.43,287.79,287.01,287.05,428862.0,287.43,287.79,287.01,287.05,428862.0
2022-08-22 10:25:00,287.09,288.3,286.92,287.81,613386.0,287.09,288.3,286.92,287.81,613386.0
2022-08-22 10:30:00,287.75,288.2,286.75,286.91,415065.0,287.75,288.2,286.75,286.91,415065.0
2022-08-22 10:35:00,286.93,288.12,286.74,287.85,439989.0,286.93,288.12,286.74,287.85,439989.0
2022-08-22 10:40:00,287.82,288.79,287.71,288.21,562302.0,287.82,288.79,287.71,288.21,562302.0
2022-08-22 10:45:00,288.22,289.9,288.17,288.93,612693.0,288.22,289.9,288.17,288.93,612693.0
2022-08-22 10:50:00,288.96,289.21,288.18,288.25,356352.0,288.96,289.21,288.18,288.25,356352.0
2022-08-22 10:55:00,288.26,288.4,287.47,287.71,405018.0,288.26,288.4,287.47,287.71,405018.0
2022-08-22 11:00:00,287.62,288.11,287.52,287.73,345675.0,287.62,288.11,287.52,287.73,345675.0
2022-08-22 11:05:00,287.67,288.16,287.53,287.99,227688.0,287.67,288.16,287.53,287.99,227688.0
2022-08-22 11:10:00,288.0,288.33,287.3,288.21,481998.0,288.0,288.33,287.3,288.21,481998.0
2022-08-22 11:15:00,288.16,288.67,288.13,288.48,351936.0,288.16,288.67,288.13,288.48,351936.0
2022-08-22 11:20:00,288.5,288.83,288.38,288.57,250608.0,288.5,288.83,288.38,288.57,250608.0
2022-08-22 11:25:00,288.55,288.85,288.22,288.22,281802.0,288.55,288.85,288.22,288.22,281802.0
2022-08-22 11:30:00,288.26,288.62,287.73,288.62,379914.0,288.26,288.62,287.73,288.62,379914.0
2022-08-22 11:35:00,288.64,289.14,288.37,288.72,470328.0,288.64,289.14,288.37,288.72,470328.0
2022-08-22 11:40:00,288.75,289.33,288.67,288.86,349950.0,288.75,289.33,288.67,288.86,349950.0
2022-08-22 11:45:00,288.84,289.27,288.55,288.9,301347.0,288.84,289.27,288.55,288.9,301347.0
2022-08-22 11:50:00,288.94,289.39,288.93,289.08,335106.0,288.94,289.39,288.93,289.08,335106.0
2022-08-22 11:55:00,289.1,289.64,288.93,289.32,515184.0,289.1,289.64,288.93,289.32,515184.0
2022-08-22 12:00:00,289.27,289.98,289.17,289.83,573012.0,289.27,289.98,289.17,289.83,573012.0
2022-08-22 12:05:00,289.79,289.93,289.0,289.11,289914.0,289.79,289.93,289.0,289.11,289914.0
2022-08-22 12:10:00,289.19,289.33,288.85,289.04,168132.0,289.19,289.33,288.85,289.04,168132.0
2022-08-22 12:15:00,289.11,289.87,289.02,289.6,244437.0,289.11,289.87,289.02,289.6,244437.0
2022-08-22 12:20:00,289.58,290.5,289.58,290.26,381000.0,289.58,290.5,289.58,290.26,381000.0
2022-08-22 12:25:00,290.32,290.38,289.55,289.72,323859.0,290.32,290.38,289.55,289.72,323859.0
2022-08-22 12:30:00,289.73,289.85,289.4,289.47,168231.0,289.73,289.85,289.4,289.47,168231.0
2022-08-22 12:35:00,289.46,290.3,289.44,290.17,273903.0,289.46,290.3,289.44,290.17,273903.0
2022-08-22 12:40:00,290.22,290.32,289.7,289.71,202773.0,290.22,290.32,289.7,289.71,202773.0
2022-08-22 12:45:00,289.71,290.39,289.5,290.29,279726.0,289.71,290.39,289.5,290.29,279726.0
2022-08-22 12:50:00,290.24,290.66,290.08,290.38,273192.0,290.24,290.66,290.08,290.38,273192.0
2022-08-22 12:55:00,290.4,290.57,289.96,290.43,270432.0,290.4,290.57,289.96,290.43,270432.0
2022-08-22 13:00:00,290.37,290.6,289.68,289.69,293706.0,290.37,290.6,289.68,289.69,293706.0
2022-08-22 13:05:00,289.74,290.17,289.6,290.12,211173.0,289.74,290.17,289.6,290.12,211173.0
2022-08-22 13:10:00,290.05,290.17,289.1,289.47,418035.0,290.05,290.17,289.1,289.47,418035.0
2022-08-22 13:15:00,289.51,289.9,289.1,289.7,244245.0,289.51,289.9,289.1,289.7,244245.0
2022-08-22 13:20:00,289.63,289.9,289.35,289.44,176784.0,289.63,289.9,289.35,289.44,176784.0
2022-08-22 13:25:00,289.45,289.53,288.89,288.91,279912.0,289.45,289.53,288.89,288.91,279912.0
2022-08-22 13:30:00,288.92,289.06,288.36,288.39,355488.0,288.92,289.06,288.36,288.39,355488.0
2022-08-22 13:35:00,288.38,288.89,288.36,288.56,247725.0,288.38,288.89,288.36,288.56,247725.0
2022-08-22 13:40:00,288.61,288.85,288.17,288.25,224727.0,288.61,288.85,288.17,288.25,224727.0
2022-08-22 13:45:00,288.22,288.59,288.15,288.24,153585.0,288.22,288.59,288.15,288.24,153585.0
2022-08-22 13:50:00,288.2,288.76,288.19,288.74,141327.0,288.2,288.76,288.19,288.74,141327.0
2022-08-22 13:55:00,288.71,288.74,288.41,288.61,114027.0,288.71,288.74,288.41,288.61,114027.0
2022-08-22 14:00:00,288.59,288.9,288.49,288.62,145917.0,288.59,288.9,288.49,288.62,145917.0
2022-08-22 14:05:00,288.61,289.28,288.58,289.02,251346.0,288.61,289.28,288.58,289.02,251346.0
2022-08-22 14:10:00,289.03,289.61,289.03,289.57,251181.0,289.03,289.61,289.03,289.57,251181.0
2022-08-22 14:15:00,289.6,289.95,289.35,289.85,281421.0,289.6,289.95,289.35,289.85,281421.0
2022-08-22 14:20:00,289.8,290.33,289.7,289.77,410142.0,289.8,290.33,289.7,289.77,410142.0
2022-08-22 14:25:00,289.77,289.93,289.42,289.5,215475.0,289.77,289.93,289.42,289.5,215475.0
2022-08-22 14:30:00,289.52,289.72,289.22,289.36,182820.0,289.52,289.72,289.22,289.36,182820.0
2022-08-22 14:35:00,289.41,289.67,289.13,289.3,176289.0,289.41,289.67,289.13,289.3,176289.0
2022-08-22 14:40:00,289.33,289.46,288.99,289.07,208167.0,289.33,289.46,288.99,289.07,208167.0
2022-08-22 14:45:00,289.08,289.3,288.79,289.27,176109.0,289.08,289.3,288.79,289.27,176109.0
2022-08-22 14:50:00,289.22,289.75,289.11,289.55,254937.0,289.22,289.75,289.11,289.55,254937.0
2022-08-22 14:55:00,289.59,289.66,288.98,289.22,266607.0,289.59,289.66,288.98,289.22,266607.0
2022-08-22 15:00:00,289.27,289.67,289.25,289.38,211299.0,289.27,289.67,289.25,289.38,211299.0
2022-08-22 15:05:00,289.38,289.73,289.1,289.69,177249.0,289.38,289.73,289.1,289.69,177249.0
2022-08-22 15:10:00,289.68,289.92,289.59,289.72,216069.0,289.68,289.92,289.59,289.72,216069.0
2022-08-22 15:15:00,289.74,290.0,289.23,289.27,307794.0,289.74,290.0,289.23,289.27,307794.0
2022-08-22 15:20:00,289.29,289.8,289.17,289.8,221445.0,289.29,289.8,289.17,289.8,221445.0
2022-08-22 15:25:00,289.8,290.02,289.52,289.65,291363.0,289.8,290.02,289.52,289.65,291363.0
2022-08-22 15:30:00,289.66,289.76,289.36,289.63,230319.0,289.66,289.76,289.36,289.63,230319.0
2022-08-22 15:35:00,289.59,290.01,289.58,289.91,295242.0,289.59,290.01,289.58,289.91,295242.0
2022-08-22 15:40:00,289.89,289.93,289.06,289.06,363918.0,289.89,289.93,289.06,289.06,363918.0
2022-08-22 15:45:00,289.06,289.51,289.06,289.45,346326.0,289.06,289.51,289.06,289.45,346326.0
2022-08-22 15:50:00,289.41,289.93,289.3,289.71,452916.0,289.41,289.93,289.3,289.71,452916.0
2022-08-22 15:55:00,289.72,290.13,289.62,289.99,694638.0,289.72,290.13,289.62,289.99,694638.0
2022-08-23 09:30:00,291.45,292.23,290.63,291.12,1343226.0,291.45,292.23,290.63,291.12,1343226.0
2022-08-23 09:35:00,291.14,291.95,289.43,289.52,1267191.0,291.14,291.95,289.43,289.52,1267191.0
2022-08-23 09:40:00,289.56,290.25,287.92,287.96,945189.0,289.56,290.25,287.92,287.96,945189.0
2022-08-23 09:45:00,287.99,290.03,287.98,289.8,817134.0,287.99,290.03,287.98,289.8,817134.0
2022-08-23 09:50:00,289.83,292.21,289.77,292.13,1369248.0,289.83,292.21,289.77,292.13,1369248.0
2022-08-23 09:55:00,292.11,292.81,291.19,291.41,809070.0,292.11,292.81,291.19,291.41,809070.0
2022-08-23 10:00:00,291.36,292.09,289.94,290.49,776028.0,291.36,292.09,289.94,290.49,776028.0
2022-08-23 10:05:00,290.72,293.03,290.51,292.91,892089.0,290.72,293.03,290.51,292.91,892089.0
2022-08-23 10:10:00,292.98,295.23,292.88,294.6,1372923.0,292.98,295.23,292.88,294.6,1372923.0
2022-08-23 10:15:00,294.62,295.32,294.24,294.5,737454.0,294.62,295.32,294.24,294.5,737454.0
2022-08-23 10:20:00,294.47,295.58,294.03,294.22,882198.0,294.47,295.58,294.03,294.22,882198.0
2022-08-23 10:25:00,294.13,294.53,293.67,293.9,555132.0,294.13,294.53,293.67,293.9,555132.0
2022-08-23 10:30:00,293.89,296.44,293.4,295.9,862341.0,293.89,296.44,293.4,295.9,862341.0
2022-08-23 10:35:00,296.03,296.32,294.86,294.87,739257.0,296.03,296.32,294.86,294.87,739257.0
2022-08-23 10:40:00,294.91,296.06,294.8,295.78,460593.0,294.91,296.06,294.8,295.78,460593.0
2022-08-23 10:45:00,295.81,296.89,295.19,295.9,835581.0,295.81,296.89,295.19,295.9,835581.0
2022-08-23 10:50:00,296.03,296.8,295.13,295.36,724845.0,296.03,296.8,295.13,295.36,724845.0
2022-08-23 10:55:00,295.26,295.47,294.17,294.37,581868.0,295.26,295.47,294.17,294.37,581868.0
2022-08-23 11:00:00,294.34,294.46,293.35,293.92,619242.0,294.34,294.46,293.35,293.92,619242.0
2022-08-23 11:05:00,293.85,294.57,293.18,294.47,733860.0,293.85,294.57,293.18,294.47,733860.0
2022-08-23 11:10:00,294.46,295.29,294.35,295.2,478722.0,294.46,295.29,294.35,295.2,478722.0
2022-08-23 11:15:00,295.12,295.67,295.01,295.4,492825.0,295.12,295.67,295.01,295.4,492825.0
2022-08-23 11:20:00,295.46,295.63,294.92,294.96,315609.0,295.46,295.63,294.92,294.96,315609.0
2022-08-23 11:25:00,295.0,295.17,294.17,294.26,317778.0,295.0,295.17,294.17,294.26,317778.0
2022-08-23 11:30:00,294.25,295.34,294.21,294.8,339297.0,294.25,295.34,294.21,294.8,339297.0
2022-08-23 11:35:00,294.78,296.05,294.78,295.96,509850.0,294.78,296.05,294.78,295.96,509850.0
2022-08-23 11:40:00,296.0,296.03,294.5,294.79,413229.0,296.0,296.03,294.5,294.79,413229.0
2022-08-23 11:45:00,294.8,295.27,294.8,295.04,347709.0,294.8,295.27,294.8,295.04,347709.0
2022-08-23 11:50:00,295.12,295.68,294.41,294.8,361500.0,295.12,295.68,294.41,294.8,361500.0
2022-08-23 11:55:00,294.79,294.79,294.1,294.56,387585.0,294.79,294.79,294.1,294.56,387585.0
2022-08-23 12:00:00,294.63,294.77,293.68,294.08,389166.0,294.63,294.77,293.68,294.08,389166.0
2022-08-23 12:05:00,294.1,294.88,293.88,294.77,307173.0,294.1,294.88,293.88,294.77,307173.0
2022-08-23 12:10:00,294.82,294.86,294.04,294.22,218955.0,294.82,294.86,294.04,294.22,218955.0
2022-08-23 12:15:00,294.25,294.48,293.51,293.8,275415.0,294.25,294.48,293.51,293.8,275415.0
2022-08-23 12:20:00,293.83,294.26,293.5,293.95,265842.0,293.83,294.26,293.5,293.95,265842.0
2022-08-23 12:25:00,293.89,294.67,293.77,294.04,331815.0,293.89,294.67,293.77,294.04,331815.0
2022-08-23 12:30:00,294.02,294.94,293.98,294.9,280905.0,294.02,294.94,293.98,294.9,280905.0
2022-08-23 12:35:00,294.85,295.25,294.75,294.93,396558.0,294.85,295.25,294.75,294.93,396558.0
2022-08-23 12:40:00,294.95,295.18,294.68,295.13,227595.0,294.95,295.18,294.68,295.13,227595.0
2022-08-23 12:45:00,295.13,295.26,294.7,294.88,213669.0,295.13,295.26,294.7,294.88,213669.0
2022-08-23 12:50:00,294.94,295.61,294.9,295.38,258924.0,294.94,295.61,294.9,295.38,258924.0
2022-08-23 12:55:00,295.34,295.8,295.27,295.69,295983.0,295.34,295.8,295.27,295.69,295983.0
2022-08-23 13:00:00,295.7,295.96,295.42,295.65,269790.0,295.7,295.96,295.42,295.65,269790.0
2022-08-23 13:05:00,295.66,295.66,295.23,295.5,204510.0,295.66,295.66,295.23,295.5,204510.0
2022-08-23 13:10:00,295.5,296.17,295.08,296.08,385686.0,295.5,296.17,295.08,296.08,385686.0
2022-08-23 13:15:00,296.14,296.7,295.75,296.05,522897.0,296.14,296.7,295.75,296.05,522897.0
2022-08-23 13:20:00,296.0,296.61,295.93,296.24,323613.0,296.0,296.61,295.93,296.24,323613.0
2022-08-23 13:25:00,296.25,298.0,296.25,297.75,751533.0,296.25,298.0,296.25,297.75,751533.0
2022-08-23 13:30:00,297.78,298.22,297.51,297.83,515406.0,297.78,298.22,297.51,297.83,515406.0
2022-08-23 13:35:00,297.8,297.92,297.33,297.69,353694.0,297.8,297.92,297.33,297.69,353694.0
2022-08-23 13:40:00,297.71,297.82,297.13,297.25,346890.0,297.71,297.82,297.13,297.25,346890.0
2022-08-23 13:45:00,297.32,297.76,297.07,297.51,407928.0,297.32,297.76,297.07,297.51,407928.0
2022-08-23 13:50:00,297.43,297.5,296.54,297.02,405210.0,297.43,297.5,296.54,297.02,405210.0
2022-08-23 13:55:00,297.03,297.72,296.93,297.47,286500.0,297.03,297.72,296.93,297.47,286500.0
2022-08-23 14:00:00,297.47,297.52,296.94,297.23,231507.0,297.47,297.52,296.94,297.23,231507.0
2022-08-23 14:05:00,297.23,297.81,297.15,297.57,258411.0,297.23,297.81,297.15,297.57,258411.0
2022-08-23 14:10:00,297.56,297.61,296.74,297.11,286437.0,297.56,297.61,296.74,297.11,286437.0
2022-08-23 14:15:00,297.07,297.56,296.87,297.32,320271.0,297.07,297.56,296.87,297.32,320271.0
2022-08-23 14:20:00,297.31,298.79,297.3,298.79,776352.0,297.31,298.79,297.3,298.79,776352.0
2022-08-23 14:25:00,298.75,298.83,298.2,298.33,391473.0,298.75,298.83,298.2,298.33,391473.0
2022-08-23 14:30:00,298.3,298.56,297.74,298.0,422346.0,298.3,298.56,297.74,298.0,422346.0
2022-08-23 14:35:00,298.05,298.18,297.84,298.13,203766.0,298.05,298.18,297.84,298.13,203766.0
2022-08-23 14:40:00,298.02,298.58,297.6,298.29,327669.0,298.02,298.58,297.6,298.29,327669.0
2022-08-23 14:45:00,298.32,298.34,297.43,297.78,256674.0,298.32,298.34,297.43,297.78,256674.0
2022-08-23 14:50:00,297.71,298.04,297.37,297.8,190542.0,297.71,298.04,297.37,297.8,190542.0
2022-08-23 14:55:00,297.72,298.06,297.71,297.87,208680.0,297.72,298.06,297.71,297.87,208680.0
2022-08-23 15:00:00,297.85,298.12,297.5,297.99,271311.0,297.85,298.12,297.5,297.99,271311.0
2022-08-23 15:05:00,297.95,298.09,297.59,297.98,163758.0,297.95,298.09,297.59,297.98,163758.0
2022-08-23 15:10:00,297.98,298.13,297.67,297.79,234411.0,297.98,298.13,297.67,297.79,234411.0
2022-08-23 15:15:00,297.74,298.53,297.71,298.47,288648.0,297.74,298.53,297.71,298.47,288648.0
2022-08-23 15:20:00,298.47,298.47,297.63,297.78,297234.0,298.47,298.47,297.63,297.78,297234.0
2022-08-23 15:25:00,297.78,297.85,297.42,297.45,237213.0,297.78,297.85,297.42,297.45,237213.0
2022-08-23 15:30:00,297.43,297.66,296.73,296.73,274404.0,297.43,297.66,296.73,296.73,274404.0
2022-08-23 15:35:00,296.73,296.86,296.18,296.27,376824.0,296.73,296.86,296.18,296.27,376824.0
2022-08-23 15:40:00,296.25,296.78,296.12,296.41,373821.0,296.25,296.78,296.12,296.41,373821.0
2022-08-23 15:45:00,296.38,296.42,295.7,296.18,390231.0,296.38,296.42,295.7,296.18,390231.0
2022-08-23 15:50:00,296.12,296.17,295.4,296.03,477705.0,296.12,296.17,295.4,296.03,477705.0
2022-08-23 15:55:00,296.04,296.58,296.04,296.46,629382.0,296.04,296.58,296.04,296.46,629382.0
2022-08-24 09:30:00,297.56,299.4,297.02,298.15,1622346.0,297.56,299.4,297.02,298.15,1622346.0
2022-08-24 09:35:00,298.14,299.98,297.85,299.63,1358991.0,298.14,299.98,297.85,299.63,1358991.0
2022-08-24 09:40:00,299.64,301.32,299.17,301.12,1428510.0,299.64,301.32,299.17,301.12,1428510.0
2022-08-24 09:45:00,301.12,302.22,300.66,301.29,1345278.0,301.12,302.22,300.66,301.29,1345278.0
2022-08-24 09:50:00,301.36,302.37,301.33,301.68,902892.0,301.36,302.37,301.33,301.68,902892.0
2022-08-24 09:55:00,301.61,303.13,301.38,302.91,1082697.0,301.61,303.13,301.38,302.91,1082697.0
2022-08-24 10:00:00,302.99,303.65,302.23,302.3,1139517.0,302.99,303.65,302.23,302.3,1139517.0
2022-08-24 10:05:00,302.33,303.05,301.75,302.09,690897.0,302.33,303.05,301.75,302.09,690897.0
2022-08-24 10:10:00,302.1,302.7,301.96,302.11,547272.0,302.1,302.7,301.96,302.11,547272.0
2022-08-24 10:15:00,302.09,303.32,301.84,303.27,794451.0,302.09,303.32,301.84,303.27,794451.0
2022-08-24 10:20:00,303.27,303.5,302.6,302.79,562359.0,303.27,303.5,302.6,302.79,562359.0
2022-08-24 10:25:00,302.83,303.24,302.23,302.37,411186.0,302.83,303.24,302.23,302.37,411186.0
2022-08-24 10:30:00,302.52,302.8,302.12,302.67,338127.0,302.52,302.8,302.12,302.67,338127.0
2022-08-24 10:35:00,302.6,302.8,301.24,301.5,592821.0,302.6,302.8,301.24,301.5,592821.0
2022-08-24 10:40:00,301.45,301.64,301.0,301.49,369072.0,301.45,301.64,301.0,301.49,369072.0
2022-08-24 10:45:00,301.49,301.49,300.35,300.97,616701.0,301.49,301.49,300.35,300.97,616701.0
2022-08-24 10:50:00,300.97,301.63,300.74,301.04,480540.0,300.97,301.63,300.74,301.04,480540.0
2022-08-24 10:55:00,301.0,301.77,300.68,301.17,397626.0,301.0,301.77,300.68,301.17,397626.0
2022-08-24 11:00:00,301.23,301.7,301.02,301.31,343656.0,301.23,301.7,301.02,301.31,343656.0
2022-08-24 11:05:00,301.2,301.46,300.85,301.31,223440.0,301.2,301.46,300.85,301.31,223440.0
2022-08-24 11:10:00,301.25,302.42,301.07,302.28,427641.0,301.25,302.42,301.07,302.28,427641.0
2022-08-24 11:15:00,302.37,302.6,301.94,301.99,478731.0,302.37,302.6,301.94,301.99,478731.0
2022-08-24 11:20:00,302.0,302.23,301.31,301.51,261183.0,302.0,302.23,301.31,301.51,261183.0
2022-08-24 11:25:00,301.55,301.69,301.2,301.35,282912.0,301.55,301.69,301.2,301.35,282912.0
2022-08-24 11:30:00,301.42,301.81,300.83,301.01,326652.0,301.42,301.81,300.83,301.01,326652.0
2022-08-24 11:35:00,300.99,301.21,300.71,301.16,198708.0,300.99,301.21,300.71,301.16,198708.0
2022-08-24 11:40:00,301.16,301.31,300.94,301.19,180675.0,301.16,301.31,300.94,301.19,180675.0
2022-08-24 11:45:00,301.24,301.5,300.96,301.12,228039.0,301.24,301.5,300.96,301.12,228039.0
2022-08-24 11:50:00,301.12,301.43,301.04,301.37,116997.0,301.12,301.43,301.04,301.37,116997.0
2022-08-24 11:55:00,301.38,301.65,301.11,301.37,198882.0,301.38,301.65,301.11,301.37,198882.0
2022-08-24 12:00:00,301.37,302.14,301.37,302.06,392943.0,301.37,302.14,301.37,302.06,392943.0
2022-08-24 12:05:00,302.05,302.28,301.83,302.16,293481.0,302.05,302.28,301.83,302.16,293481.0
2022-08-24 12:10:00,302.15,302.25,301.97,302.09,190125.0,302.15,302.25,301.97,302.09,190125.0
2022-08-24 12:15:00,302.11,302.52,301.97,301.97,230934.0,302.11,302.52,301.97,301.97,230934.0
2022-08-24 12:20:00,302.0,302.07,301.51,301.99,212790.0,302.0,302.07,301.51,301.99,212790.0
2022-08-24 12:25:00,302.01,302.21,301.69,301.79,135435.0,302.01,302.21,301.69,301.79,135435.0
2022-08-24 12:30:00,301.78,302.13,301.58,301.9,123798.0,301.78,302.13,301.58,301.9,123798.0
2022-08-24 12:35:00,301.92,301.92,301.31,301.47,258117.0,301.92,301.92,301.31,301.47,258117.0
2022-08-24 12:40:00,301.42,301.67,300.42,300.75,281721.0,301.42,301.67,300.42,300.75,281721.0
2022-08-24 12:45:00,300.71,301.06,300.37,300.44,300444.0,300.71,301.06,300.37,300.44,300444.0
2022-08-24 12:50:00,300.37,300.37,299.04,299.6,780312.0,300.37,300.37,299.04,299.6,780312.0
2022-08-24 12:55:00,299.54,299.72,299.1,299.66,312891.0,299.54,299.72,299.1,299.66,312891.0
2022-08-24 13:00:00,299.66,300.0,299.53,299.65,225663.0,299.66,300.0,299.53,299.65,225663.0
2022-08-24 13:05:00,299.69,300.5,299.67,300.43,289317.0,299.69,300.5,299.67,300.43,289317.0
2022-08-24 13:10:00,300.42,300.55,299.99,300.12,231522.0,300.42,300.55,299.99,300.12,231522.0
2022-08-24 13:15:00,300.19,300.5,299.94,300.0,177267.0,300.19,300.5,299.94,300.0,177267.0
2022-08-24 13:20:00,299.97,300.32,299.58,299.71,196515.0,299.97,300.32,299.58,299.71,196515.0
2022-08-24 13:25:00,299.67,299.7,298.49,298.7,401745.0,299.67,299.7,298.49,298.7,401745.0
2022-08-24 13:30:00,298.65,299.28,298.62,299.06,228882.0,298.65,299.28,298.62,299.06,228882.0
2022-08-24 13:35:00,299.15,299.17,298.76,299.01,165882.0,299.15,299.17,298.76,299.01,165882.0
2022-08-24 13:40:00,299.01,299.07,298.45,298.75,305523.0,299.01,299.07,298.45,298.75,305523.0
2022-08-24 13:45:00,298.8,299.07,298.56,298.85,244707.0,298.8,299.07,298.56,298.85,244707.0
2022-08-24 13:50:00,298.79,299.44,298.79,299.14,228159.0,298.79,299.44,298.79,299.14,228159.0
2022-08-24 13:55:00,299.07,299.46,298.81,299.24,145299.0,299.07,299.46,298.81,299.24,145299.0
2022-08-24 14:00:00,299.24,299.58,298.93,299.41,188475.0,299.24,299.58,298.93,299.41,188475.0
2022-08-24 14:05:00,299.37,300.1,299.27,299.85,394926.0,299.37,300.1,299.27,299.85,394926.0
2022-08-24 14:10:00,299.85,300.03,299.35,299.44,233112.0,299.85,300.03,299.35,299.44,233112.0
2022-08-24 14:15:00,299.49,299.55,299.13,299.43,169581.0,299.49,299.55,299.13,299.43,169581.0
2022-08-24 14:20:00,299.42,299.46,298.95,299.2,139116.0,299.42,299.46,298.95,299.2,139116.0
2022-08-24 14:25:00,299.25,299.35,298.96,299.03,117078.0,299.25,299.35,298.96,299.03,117078.0
2022-08-24 14:30:00,299.02,299.11,298.06,298.11,350259.0,299.02,299.11,298.06,298.11,350259.0
2022-08-24 14:35:00,298.07,298.41,297.9,298.37,326046.0,298.07,298.41,297.9,298.37,326046.0
2022-08-24 14:40:00,298.37,298.58,297.4,297.54,321327.0,298.37,298.58,297.4,297.54,321327.0
2022-08-24 14:45:00,297.55,297.78,296.53,296.82,609360.0,297.55,297.78,296.53,296.82,609360.0
2022-08-24 14:50:00,296.85,297.57,296.5,297.5,434922.0,296.85,297.57,296.5,297.5,434922.0
2022-08-24 14:55:00,297.51,298.22,297.3,298.0,378384.0,297.51,298.22,297.3,298.0,378384.0
2022-08-24 15:00:00,297.94,298.0,297.52,297.94,177681.0,297.94,298.0,297.52,297.94,177681.0
2022-08-24 15:05:00,297.96,298.41,297.89,298.33,324201.0,297.96,298.41,297.89,298.33,324201.0
2022-08-24 15:10:00,298.31,298.37,298.07,298.23,133917.0,298.31,298.37,298.07,298.23,133917.0
2022-08-24 15:15:00,298.26,298.45,297.69,298.18,293265.0,298.26,298.45,297.69,298.18,293265.0
2022-08-24 15:20:00,298.18,298.22,297.53,297.69,179031.0,298.18,298.22,297.53,297.69,179031.0
2022-08-24 15:25:00,297.65,297.7,297.35,297.6,227523.0,297.65,297.7,297.35,297.6,227523.0
2022-08-24 15:30:00,297.59,298.24,297.47,298.21,342795.0,297.59,298.24,297.47,298.21,342795.0
2022-08-24 15:35:00,298.18,298.33,298.0,298.07,200577.0,298.18,298.33,298.0,298.07,200577.0
2022-08-24 15:40:00,298.01,298.32,298.0,298.17,159030.0,298.01,298.32,298.0,298.17,159030.0
2022-08-24 15:45:00,298.1,298.13,296.88,297.1,429909.0,298.1,298.13,296.88,297.1,429909.0
2022-08-24 15:50:00,297.1,297.63,296.67,297.52,565917.0,297.1,297.63,296.67,297.52,565917.0
2022-08-24 15:55:00,297.42,297.53,296.67,297.15,566490.0,297.42,297.53,296.67,297.15,566490.0
2022-08-25 09:30:00,302.38,302.96,298.1,298.43,2142932.0,302.38,302.96,298.1,298.43,2142932.0
2022-08-25 09:35:00,298.5,300.01,295.11,295.48,1636824.0,298.5,300.01,295.11,295.48,1636824.0
2022-08-25 09:40:00,295.51,296.49,293.14,294.0,1542131.0,295.51,296.49,293.14,294.0,1542131.0
2022-08-25 09:45:00,294.0,295.45,293.55,294.28,1096056.0,294.0,295.45,293.55,294.28,1096056.0
2022-08-25 09:50:00,294.26,296.88,293.67,296.29,1115654.0,294.26,296.88,293.67,296.29,1115654.0
2022-08-25 09:55:00,296.25,297.33,295.66,296.7,947510.0,296.25,297.33,295.66,296.7,947510.0
2022-08-25 10:00:00,296.75,297.59,296.52,296.89,849900.0,296.75,297.59,296.52,296.89,849900.0
2022-08-25 10:05:00,296.84,297.0,295.13,296.02,680365.0,296.84,297.0,295.13,296.02,680365.0
2022-08-25 10:10:00,296.02,296.44,295.03,296.0,575860.0,296.02,296.44,295.03,296.0,575860.0
2022-08-25 10:15:00,296.02,297.2,295.08,295.97,629081.0,296.02,297.2,295.08,295.97,629081.0
2022-08-25 10:20:00,296.0,297.8,295.52,297.73,653167.0,296.0,297.8,295.52,297.73,653167.0
2022-08-25 10:25:00,297.72,298.11,297.02,297.49,736522.0,297.72,298.11,297.02,297.49,736522.0
2022-08-25 10:30:00,297.55,298.22,296.32,296.39,745183.0,297.55,298.22,296.32,296.39,745183.0
2022-08-25 10:35:00,296.4,296.58,295.68,295.83,562427.0,296.4,296.58,295.68,295.83,562427.0
2022-08-25 10:40:00,295.83,297.16,295.75,296.39,452067.0,295.83,297.16,295.75,296.39,452067.0
2022-08-25 10:45:00,296.39,296.54,295.16,295.73,445583.0,296.39,296.54,295.16,295.73,445583.0
2022-08-25 10:50:00,295.76,296.0,294.02,294.49,624860.0,295.76,296.0,294.02,294.49,624860.0
2022-08-25 10:55:00,294.38,295.6,294.06,294.2,585527.0,294.38,295.6,294.06,294.2,585527.0
2022-08-25 11:00:00,294.2,294.7,293.6,293.63,543277.0,294.2,294.7,293.6,293.63,543277.0
2022-08-25 11:05:00,293.61,293.81,292.32,292.7,816486.0,293.61,293.81,292.32,292.7,816486.0
2022-08-25 11:10:00,292.74,293.75,291.82,291.96,607376.0,292.74,293.75,291.82,291.96,607376.0
2022-08-25 11:15:00,291.93,294.03,291.6,292.95,516455.0,291.93,294.03,291.6,292.95,516455.0
2022-08-25 11:20:00,292.91,293.63,292.01,292.19,414132.0,292.91,293.63,292.01,292.19,414132.0
2022-08-25 11:25:00,292.19,293.3,292.14,293.07,371232.0,292.19,293.3,292.14,293.07,371232.0
2022-08-25 11:30:00,293.15,294.0,293.01,293.5,493451.0,293.15,294.0,293.01,293.5,493451.0
2022-08-25 11:35:00,293.49,294.39,293.48,293.76,463907.0,293.49,294.39,293.48,293.76,463907.0
2022-08-25 11:40:00,293.74,294.98,293.5,294.69,530531.0,293.74,294.98,293.5,294.69,530531.0
2022-08-25 11:45:00,294.67,294.83,293.92,294.29,353961.0,294.67,294.83,293.92,294.29,353961.0
2022-08-25 11:50:00,294.27,294.38,293.62,293.88,259076.0,294.27,294.38,293.62,293.88,259076.0
2022-08-25 11:55:00,293.82,294.42,291.92,294.28,335069.0,293.82,294.42,291.92,294.28,335069.0
2022-08-25 12:00:00,294.25,294.46,293.61,294.11,199675.0,294.25,294.46,293.61,294.11,199675.0
2022-08-25 12:05:00,294.11,294.6,293.71,293.81,268381.0,294.11,294.6,293.71,293.81,268381.0
2022-08-25 12:10:00,293.94,294.15,293.25,293.58,238295.0,293.94,294.15,293.25,293.58,238295.0
2022-08-25 12:15:00,293.6,293.79,293.01,293.5,260794.0,293.6,293.79,293.01,293.5,260794.0
2022-08-25 12:20:00,293.48,293.86,293.23,293.52,180645.0,293.48,293.86,293.23,293.52,180645.0
2022-08-25 12:25:00,293.58,294.21,293.51,293.85,205889.0,293.58,294.21,293.51,293.85,205889.0
2022-08-25 12:30:00,293.95,294.2,293.33,293.72,184884.0,293.95,294.2,293.33,293.72,184884.0
2022-08-25 12:35:00,293.7,294.28,293.6,294.16,182016.0,293.7,294.28,293.6,294.16,182016.0
2022-08-25 12:40:00,294.19,294.25,293.42,293.69,185877.0,294.19,294.25,293.42,293.69,185877.0
2022-08-25 12:45:00,293.65,293.73,292.86,293.1,251398.0,293.65,293.73,292.86,293.1,251398.0
2022-08-25 12:50:00,293.1,293.7,293.01,293.48,171369.0,293.1,293.7,293.01,293.48,171369.0
2022-08-25 12:55:00,293.53,293.6,293.04,293.47,120794.0,293.53,293.6,293.04,293.47,120794.0
2022-08-25 13:00:00,293.5,293.76,293.05,293.42,186728.0,293.5,293.76,293.05,293.42,186728.0
2022-08-25 13:05:00,293.42,293.66,292.96,293.25,213567.0,293.42,293.66,292.96,293.25,213567.0
2022-08-25 13:10:00,293.25,293.47,292.8,293.35,222834.0,293.25,293.47,292.8,293.35,222834.0
2022-08-25 13:15:00,293.31,295.7,293.12,295.41,647076.0,293.31,295.7,293.12,295.41,647076.0
2022-08-25 13:20:00,295.43,295.44,294.62,294.74,364965.0,295.43,295.44,294.62,294.74,364965.0
2022-08-25 13:25:00,294.77,295.3,294.4,294.84,306169.0,294.77,295.3,294.4,294.84,306169.0
2022-08-25 13:30:00,294.84,295.65,294.64,295.42,278874.0,294.84,295.65,294.64,295.42,278874.0
2022-08-25 13:35:00,295.46,295.61,294.91,295.31,277079.0,295.46,295.61,294.91,295.31,277079.0
2022-08-25 13:40:00,295.36,295.5,294.95,295.05,196049.0,295.36,295.5,294.95,295.05,196049.0
2022-08-25 13:45:00,295.07,295.53,294.71,294.75,349899.0,295.07,295.53,294.71,294.75,349899.0
2022-08-25 13:50:00,294.73,294.78,294.02,294.3,242799.0,294.73,294.78,294.02,294.3,242799.0
2022-08-25 13:55:00,294.25,294.45,293.71,293.83,169241.0,294.25,294.45,293.71,293.83,169241.0
2022-08-25 14:00:00,293.9,294.21,293.57,293.67,178218.0,293.9,294.21,293.57,293.67,178218.0
2022-08-25 14:05:00,293.69,294.1,293.59,293.8,204876.0,293.69,294.1,293.59,293.8,204876.0
2022-08-25 14:10:00,293.79,294.42,293.52,294.15,262066.0,293.79,294.42,293.52,294.15,262066.0
2022-08-25 14:15:00,294.11,294.27,293.13,293.48,213096.0,294.11,294.27,293.13,293.48,213096.0
2022-08-25 14:20:00,293.44,293.68,293.15,293.42,159815.0,293.44,293.68,293.15,293.42,159815.0
2022-08-25 14:25:00,293.47,293.88,293.11,293.31,186727.0,293.47,293.88,293.11,293.31,186727.0
2022-08-25 14:30:00,293.38,293.67,293.02,293.32,183604.0,293.38,293.67,293.02,293.32,183604.0
2022-08-25 14:35:00,293.33,293.47,292.63,292.69,304606.0,293.33,293.47,292.63,292.69,304606.0
2022-08-25 14:40:00,292.63,292.76,292.15,292.24,379685.0,292.63,292.76,292.15,292.24,379685.0
2022-08-25 14:45:00,292.19,292.59,292.02,292.33,230795.0,292.19,292.59,292.02,292.33,230795.0
2022-08-25 14:50:00,292.34,292.35,291.8,291.95,320016.0,292.34,292.35,291.8,291.95,320016.0
2022-08-25 14:55:00,291.92,292.52,291.91,292.51,225818.0,291.92,292.52,291.91,292.51,225818.0
2022-08-25 15:00:00,292.5,292.89,292.08,292.82,262082.0,292.5,292.89,292.08,292.82,262082.0
2022-08-25 15:05:00,292.82,293.29,292.49,292.75,334164.0,292.82,293.29,292.49,292.75,334164.0
2022-08-25 15:10:00,292.72,293.07,292.45,293.0,224066.0,292.72,293.07,292.45,293.0,224066.0
2022-08-25 15:15:00,293.04,293.23,292.7,293.23,157604.0,293.04,293.23,292.7,293.23,157604.0
2022-08-25 15:20:00,293.21,293.66,293.15,293.47,355123.0,293.21,293.66,293.15,293.47,355123.0
2022-08-25 15:25:00,293.51,293.68,293.25,293.44,268343.0,293.51,293.68,293.25,293.44,268343.0
2022-08-25 15:30:00,293.43,293.83,293.0,293.73,384512.0,293.43,293.83,293.0,293.73,384512.0
2022-08-25 15:35:00,293.74,293.94,293.53,293.77,263923.0,293.74,293.94,293.53,293.77,263923.0
2022-08-25 15:40:00,293.8,294.59,293.72,294.43,437685.0,293.8,294.59,293.72,294.43,437685.0
2022-08-25 15:45:00,294.41,294.84,294.24,294.62,356482.0,294.41,294.84,294.24,294.62,356482.0
2022-08-25 15:50:00,294.67,295.19,294.6,295.04,508423.0,294.67,295.19,294.6,295.04,508423.0
2022-08-25 15:55:00,295.1,296.15,295.06,296.11,1039953.0,295.1,296.15,295.06,296.11,1039953.0
2022-08-26 09:30:00,297.37,298.9,296.54,298.37,1417675.0,297.37,298.9,296.54,298.37,1417675.0
2022-08-26 09:35:00,298.34,298.34,296.18,296.69,707320.0,298.34,298.34,296.18,296.69,707320.0
2022-08-26 09:40:00,296.72,298.2,296.5,297.86,642355.0,296.72,298.2,296.5,297.86,642355.0
2022-08-26 09:45:00,297.88,297.91,296.1,296.6,579277.0,297.88,297.91,296.1,296.6,579277.0
2022-08-26 09:50:00,296.6,297.19,295.88,296.98,654546.0,296.6,297.19,295.88,296.98,654546.0
2022-08-26 09:55:00,297.09,298.59,297.0,298.1,723522.0,297.09,298.59,297.0,298.1,723522.0
2022-08-26 10:00:00,298.1,298.38,294.67,295.4,912970.0,298.1,298.38,294.67,295.4,912970.0
2022-08-26 10:05:00,295.4,301.5,295.06,301.43,1558301.0,295.4,301.5,295.06,301.43,1558301.0
2022-08-26 10:10:00,301.48,302.0,299.7,301.09,1281826.0,301.48,302.0,299.7,301.09,1281826.0
2022-08-26 10:15:00,301.06,301.95,300.1,301.8,1085582.0,301.06,301.95,300.1,301.8,1085582.0
2022-08-26 10:20:00,301.86,301.88,298.88,299.37,900721.0,301.86,301.88,298.88,299.37,900721.0
2022-08-26 10:25:00,299.2,299.85,297.19,297.81,901475.0,299.2,299.85,297.19,297.81,901475.0
2022-08-26 10:30:00,297.83,297.85,296.5,296.92,762310.0,297.83,297.85,296.5,296.92,762310.0
2022-08-26 10:35:00,296.9,297.28,293.8,294.05,1226914.0,296.9,297.28,293.8,294.05,1226914.0
2022-08-26 10:40:00,294.03,294.74,293.43,293.77,816660.0,294.03,294.74,293.43,293.77,816660.0
2022-08-26 10:45:00,293.7,294.51,292.63,294.05,925464.0,293.7,294.51,292.63,294.05,925464.0
2022-08-26 10:50:00,294.0,294.04,292.88,293.58,485254.0,294.0,294.04,292.88,293.58,485254.0
2022-08-26 10:55:00,293.49,293.52,291.72,291.96,728315.0,293.49,293.52,291.72,291.96,728315.0
2022-08-26 11:00:00,292.02,292.18,290.28,290.37,876303.0,292.02,292.18,290.28,290.37,876303.0
2022-08-26 11:05:00,290.41,291.57,290.2,290.35,618612.0,290.41,291.57,290.2,290.35,618612.0
2022-08-26 11:10:00,290.35,291.69,290.11,291.32,553519.0,290.35,291.69,290.11,291.32,553519.0
2022-08-26 11:15:00,291.32,291.55,290.39,290.5,449367.0,291.32,291.55,290.39,290.5,449367.0
2022-08-26 11:20:00,290.47,291.0,289.62,290.85,659975.0,290.47,291.0,289.62,290.85,659975.0
2022-08-26 11:25:00,290.83,291.5,290.44,291.03,348873.0,290.83,291.5,290.44,291.03,348873.0
2022-08-26 11:30:00,291.09,291.45,290.25,291.24,407201.0,291.09,291.45,290.25,291.24,407201.0
2022-08-26 11:35:00,291.19,291.44,290.55,290.76,295818.0,291.19,291.44,290.55,290.76,295818.0
2022-08-26 11:40:00,290.76,291.57,290.71,291.18,374804.0,290.76,291.57,290.71,291.18,374804.0
2022-08-26 11:45:00,291.18,292.38,291.14,291.61,455081.0,291.18,292.38,291.14,291.61,455081.0
2022-08-26 11:50:00,291.62,292.48,291.18,292.31,319244.0,291.62,292.48,291.18,292.31,319244.0
2022-08-26 11:55:00,292.28,292.32,291.34,291.42,305555.0,292.28,292.32,291.34,291.42,305555.0
2022-08-26 12:00:00,291.45,291.64,290.01,290.31,492646.0,291.45,291.64,290.01,290.31,492646.0
2022-08-26 12:05:00,290.36,290.81,290.04,290.4,292876.0,290.36,290.81,290.04,290.4,292876.0
2022-08-26 12:10:00,290.36,290.79,290.01,290.7,272178.0,290.36,290.79,290.01,290.7,272178.0
2022-08-26 12:15:00,290.67,290.68,289.59,289.93,352891.0,290.67,290.68,289.59,289.93,352891.0
2022-08-26 12:20:00,289.99,290.03,289.07,289.18,355128.0,289.99,290.03,289.07,289.18,355128.0
2022-08-26 12:25:00,289.19,289.33,288.44,289.29,445440.0,289.19,289.33,288.44,289.29,445440.0
2022-08-26 12:30:00,289.26,289.29,288.5,288.66,277831.0,289.26,289.29,288.5,288.66,277831.0
2022-08-26 12:35:00,288.64,289.67,288.59,289.35,338404.0,288.64,289.67,288.59,289.35,338404.0
2022-08-26 12:40:00,289.39,290.45,289.23,289.82,322653.0,289.39,290.45,289.23,289.82,322653.0
2022-08-26 12:45:00,289.81,290.47,289.6,290.19,229457.0,289.81,290.47,289.6,290.19,229457.0
2022-08-26 12:50:00,290.16,290.24,289.49,289.86,189661.0,290.16,290.24,289.49,289.86,189661.0
2022-08-26 12:55:00,289.9,290.32,289.74,290.16,196798.0,289.9,290.32,289.74,290.16,196798.0
2022-08-26 13:00:00,290.1,291.46,289.75,290.38,392422.0,290.1,291.46,289.75,290.38,392422.0
2022-08-26 13:05:00,290.38,291.14,290.3,290.58,276596.0,290.38,291.14,290.3,290.58,276596.0
2022-08-26 13:10:00,290.62,290.87,289.7,290.05,323377.0,290.62,290.87,289.7,290.05,323377.0
2022-08-26 13:15:00,289.97,290.18,289.31,289.58,250010.0,289.97,290.18,289.31,289.58,250010.0
2022-08-26 13:20:00,289.57,290.14,289.5,290.09,199232.0,289.57,290.14,289.5,290.09,199232.0
2022-08-26 13:25:00,290.1,290.8,289.95,289.97,332040.0,290.1,290.8,289.95,289.97,332040.0
2022-08-26 13:30:00,289.99,290.13,289.45,289.75,205195.0,289.99,290.13,289.45,289.75,205195.0
2022-08-26 13:35:00,289.78,290.32,289.71,289.76,200760.0,289.78,290.32,289.71,289.76,200760.0
2022-08-26 13:40:00,289.76,289.78,289.18,289.37,278125.0,289.76,289.78,289.18,289.37,278125.0
2022-08-26 13:45:00,289.43,289.99,289.42,289.71,196253.0,289.43,289.99,289.42,289.71,196253.0
2022-08-26 13:50:00,289.68,289.73,289.26,289.49,193343.0,289.68,289.73,289.26,289.49,193343.0
2022-08-26 13:55:00,289.45,289.58,289.11,289.2,244241.0,289.45,289.58,289.11,289.2,244241.0
2022-08-26 14:00:00,289.18,289.62,289.03,289.14,285149.0,289.18,289.62,289.03,289.14,285149.0
2022-08-26 14:05:00,289.06,289.34,288.75,289.0,306605.0,289.06,289.34,288.75,289.0,306605.0
2022-08-26 14:10:00,288.97,288.97,288.19,288.33,246429.0,288.97,288.97,288.19,288.33,246429.0
2022-08-26 14:15:00,288.37,288.5,288.0,288.23,319582.0,288.37,288.5,288.0,288.23,319582.0
2022-08-26 14:20:00,288.23,288.92,288.2,288.62,310347.0,288.23,288.92,288.2,288.62,310347.0
2022-08-26 14:25:00,288.58,289.27,288.31,288.89,256906.0,288.58,289.27,288.31,288.89,256906.0
2022-08-26 14:30:00,288.87,289.35,288.71,289.18,200477.0,288.87,289.35,288.71,289.18,200477.0
2022-08-26 14:35:00,289.11,289.57,288.62,289.07,255685.0,289.11,289.57,288.62,289.07,255685.0
2022-08-26 14:40:00,289.16,289.47,288.85,289.21,211154.0,289.16,289.47,288.85,289.21,211154.0
2022-08-26 14:45:00,289.31,289.8,289.06,289.42,260061.0,289.31,289.8,289.06,289.42,260061.0
2022-08-26 14:50:00,289.42,289.61,289.0,289.39,285652.0,289.42,289.61,289.0,289.39,285652.0
2022-08-26 14:55:00,289.38,289.56,289.0,289.24,229902.0,289.38,289.56,289.0,289.24,229902.0
2022-08-26 15:00:00,289.24,290.25,289.11,290.11,393874.0,289.24,290.25,289.11,290.11,393874.0
2022-08-26 15:05:00,290.07,290.36,288.94,289.26,348177.0,290.07,290.36,288.94,289.26,348177.0
2022-08-26 15:10:00,289.26,289.26,288.5,288.87,248323.0,289.26,289.26,288.5,288.87,248323.0
2022-08-26 15:15:00,288.85,289.71,288.79,289.24,337795.0,288.85,289.71,288.79,289.24,337795.0
2022-08-26 15:20:00,289.25,289.27,288.67,288.97,352227.0,289.25,289.27,288.67,288.97,352227.0
2022-08-26 15:25:00,288.97,289.53,288.78,289.06,343725.0,288.97,289.53,288.78,289.06,343725.0
2022-08-26 15:30:00,289.02,289.06,288.5,288.56,263505.0,289.02,289.06,288.5,288.56,263505.0
2022-08-26 15:35:00,288.59,288.78,288.14,288.35,395911.0,288.59,288.78,288.14,288.35,395911.0
2022-08-26 15:40:00,288.33,288.41,287.47,287.61,557245.0,288.33,288.41,287.47,287.61,557245.0
2022-08-26 15:45:00,287.62,288.6,287.6,288.51,480403.0,287.62,288.6,287.6,288.51,480403.0
2022-08-26 15:50:00,288.51,289.22,287.94,288.45,789962.0,288.51,289.22,287.94,288.45,789962.0
2022-08-26 15:55:00,288.41,288.95,287.9,288.12,1132780.0,288.41,288.95,287.9,288.12,1132780.0
2022-08-29 09:30:00,282.83,284.4,281.95,284.39,1719355.0,282.83,284.4,281.95,284.39,1719355.0
2022-08-29 09:35:00,284.37,286.39,283.8,285.96,936035.0,284.37,286.39,283.8,285.96,936035.0
2022-08-29 09:40:00,285.9,287.74,285.74,287.19,917913.0,285.9,287.74,285.74,287.19,917913.0
2022-08-29 09:45:00,287.19,287.25,284.06,284.34,738472.0,287.19,287.25,284.06,284.34,738472.0
2022-08-29 09:50:00,284.38,284.99,282.51,282.99,853799.0,284.38,284.99,282.51,282.99,853799.0
2022-08-29 09:55:00,282.95,284.44,282.09,282.15,748242.0,282.95,284.44,282.09,282.15,748242.0
2022-08-29 10:00:00,282.17,283.94,281.69,283.65,629942.0,282.17,283.94,281.69,283.65,629942.0
2022-08-29 10:05:00,283.65,284.46,283.1,283.88,502322.0,283.65,284.46,283.1,283.88,502322.0
2022-08-29 10:10:00,283.86,284.82,283.53,284.22,438339.0,283.86,284.82,283.53,284.22,438339.0
2022-08-29 10:15:00,284.28,286.99,284.25,286.26,880316.0,284.28,286.99,284.25,286.26,880316.0
2022-08-29 10:20:00,286.25,286.48,285.42,285.67,479120.0,286.25,286.48,285.42,285.67,479120.0
2022-08-29 10:25:00,285.66,286.28,284.1,284.24,471940.0,285.66,286.28,284.1,284.24,471940.0
2022-08-29 10:30:00,284.25,285.2,282.81,283.37,486458.0,284.25,285.2,282.81,283.37,486458.0
2022-08-29 10:35:00,283.37,283.62,282.51,282.71,388009.0,283.37,283.62,282.51,282.71,388009.0
2022-08-29 10:40:00,282.72,283.37,282.24,283.16,395299.0,282.72,283.37,282.24,283.16,395299.0
2022-08-29 10:45:00,283.22,283.63,282.5,282.94,358115.0,283.22,283.63,282.5,282.94,358115.0
2022-08-29 10:50:00,282.92,283.21,282.08,282.36,297908.0,282.92,283.21,282.08,282.36,297908.0
2022-08-29 10:55:00,282.27,282.69,281.96,282.44,356458.0,282.27,282.69,281.96,282.44,356458.0
2022-08-29 11:00:00,282.33,283.72,282.33,283.43,379866.0,282.33,283.72,282.33,283.43,379866.0
2022-08-29 11:05:00,283.44,283.54,281.75,282.26,419921.0,283.44,283.54,281.75,282.26,419921.0
2022-08-29 11:10:00,282.2,282.37,281.15,281.58,411504.0,282.2,282.37,281.15,281.58,411504.0
2022-08-29 11:15:00,281.46,282.17,281.3,281.83,312747.0,281.46,282.17,281.3,281.83,312747.0
2022-08-29 11:20:00,281.93,282.48,281.61,282.01,357147.0,281.93,282.48,281.61,282.01,357147.0
2022-08-29 11:25:00,282.04,282.27,281.37,281.65,243791.0,282.04,282.27,281.37,281.65,243791.0
2022-08-29 11:30:00,281.7,282.48,281.04,282.32,357700.0,281.7,282.48,281.04,282.32,357700.0
2022-08-29 11:35:00,282.34,282.85,281.7,282.02,375577.0,282.34,282.85,281.7,282.02,375577.0
2022-08-29 11:40:00,282.0,282.01,281.02,281.06,246383.0,282.0,282.01,281.02,281.06,246383.0
2022-08-29 11:45:00,281.07,282.17,280.7,282.0,428889.0,281.07,282.17,280.7,282.0,428889.0
2022-08-29 11:50:00,281.96,282.49,281.51,282.32,199780.0,281.96,282.49,281.51,282.32,199780.0
2022-08-29 11:55:00,282.31,282.98,282.25,282.65,254253.0,282.31,282.98,282.25,282.65,254253.0
2022-08-29 12:00:00,282.58,283.54,282.26,283.33,426222.0,282.58,283.54,282.26,283.33,426222.0
2022-08-29 12:05:00,283.31,283.48,282.64,283.22,252311.0,283.31,283.48,282.64,283.22,252311.0
2022-08-29 12:10:00,283.25,284.11,283.03,283.73,320009.0,283.25,284.11,283.03,283.73,320009.0
2022-08-29 12:15:00,283.74,284.98,283.74,284.52,409590.0,283.74,284.98,283.74,284.52,409590.0
2022-08-29 12:20:00,284.47,284.79,284.07,284.17,171137.0,284.47,284.79,284.07,284.17,171137.0
2022-08-29 12:25:00,284.21,284.5,283.8,284.06,249511.0,284.21,284.5,283.8,284.06,249511.0
2022-08-29 12:30:00,284.09,284.09,283.31,283.5,174203.0,284.09,284.09,283.31,283.5,174203.0
2022-08-29 12:35:00,283.48,283.94,283.12,283.82,239062.0,283.48,283.94,283.12,283.82,239062.0
2022-08-29 12:40:00,283.78,284.55,283.54,284.5,249433.0,283.78,284.55,283.54,284.5,249433.0
2022-08-29 12:45:00,284.52,285.6,284.31,285.38,347446.0,284.52,285.6,284.31,285.38,347446.0
2022-08-29 12:50:00,285.38,285.99,285.21,285.9,297799.0,285.38,285.99,285.21,285.9,297799.0
2022-08-29 12:55:00,285.9,285.9,285.28,285.46,194572.0,285.9,285.9,285.28,285.46,194572.0
2022-08-29 13:00:00,285.5,286.4,285.5,285.71,408672.0,285.5,286.4,285.5,285.71,408672.0
2022-08-29 13:05:00,285.74,286.35,285.68,286.1,246572.0,285.74,286.35,285.68,286.1,246572.0
2022-08-29 13:10:00,286.25,286.34,285.5,285.88,218003.0,286.25,286.34,285.5,285.88,218003.0
2022-08-29 13:15:00,285.86,286.09,285.11,285.53,267929.0,285.86,286.09,285.11,285.53,267929.0
2022-08-29 13:20:00,285.56,285.84,285.12,285.22,131006.0,285.56,285.84,285.12,285.22,131006.0
2022-08-29 13:25:00,285.3,286.0,285.05,285.93,238356.0,285.3,286.0,285.05,285.93,238356.0
2022-08-29 13:30:00,285.84,286.48,285.71,286.25,239837.0,285.84,286.48,285.71,286.25,239837.0
2022-08-29 13:35:00,286.3,286.45,285.73,286.02,141461.0,286.3,286.45,285.73,286.02,141461.0
2022-08-29 13:40:00,286.01,287.11,285.57,286.91,308611.0,286.01,287.11,285.57,286.91,308611.0
2022-08-29 13:45:00,286.95,287.58,286.5,286.5,307919.0,286.95,287.58,286.5,286.5,307919.0
2022-08-29 13:50:00,286.49,286.87,286.26,286.6,166071.0,286.49,286.87,286.26,286.6,166071.0
2022-08-29 13:55:00,286.66,286.98,286.32,286.63,164205.0,286.66,286.98,286.32,286.63,164205.0
2022-08-29 14:00:00,286.62,286.69,285.7,285.92,254752.0,286.62,286.69,285.7,285.92,254752.0
2022-08-29 14:05:00,285.96,286.37,285.43,285.67,193408.0,285.96,286.37,285.43,285.67,193408.0
2022-08-29 14:10:00,285.68,285.97,285.28,285.59,157371.0,285.68,285.97,285.28,285.59,157371.0
2022-08-29 14:15:00,285.61,285.61,284.8,285.2,249991.0,285.61,285.61,284.8,285.2,249991.0
2022-08-29 14:20:00,285.23,285.46,284.8,285.28,117828.0,285.23,285.46,284.8,285.28,117828.0
2022-08-29 14:25:00,285.3,285.81,285.29,285.32,167746.0,285.3,285.81,285.29,285.32,167746.0
2022-08-29 14:30:00,285.31,285.8,285.1,285.72,185781.0,285.31,285.8,285.1,285.72,185781.0
2022-08-29 14:35:00,285.7,285.78,285.18,285.41,179442.0,285.7,285.78,285.18,285.41,179442.0
2022-08-29 14:40:00,285.44,285.68,285.3,285.58,161101.0,285.44,285.68,285.3,285.58,161101.0
2022-08-29 14:45:00,285.57,285.65,285.18,285.43,184270.0,285.57,285.65,285.18,285.43,184270.0
2022-08-29 14:50:00,285.42,285.67,284.9,285.18,211665.0,285.42,285.67,284.9,285.18,211665.0
2022-08-29 14:55:00,285.15,285.38,284.38,285.21,275336.0,285.15,285.38,284.38,285.21,275336.0
2022-08-29 15:00:00,285.16,286.02,285.15,285.65,366435.0,285.16,286.02,285.15,285.65,366435.0
2022-08-29 15:05:00,285.66,285.75,285.04,285.43,143217.0,285.66,285.75,285.04,285.43,143217.0
2022-08-29 15:10:00,285.43,287.0,285.2,286.84,379253.0,285.43,287.0,285.2,286.84,379253.0
2022-08-29 15:15:00,286.77,287.59,286.35,287.03,387662.0,286.77,287.59,286.35,287.03,387662.0
2022-08-29 15:20:00,286.98,287.02,286.24,286.68,301999.0,286.98,287.02,286.24,286.68,301999.0
2022-08-29 15:25:00,286.65,286.65,285.9,286.17,203736.0,286.65,286.65,285.9,286.17,203736.0
2022-08-29 15:30:00,286.15,286.15,285.45,285.99,259921.0,286.15,286.15,285.45,285.99,259921.0
2022-08-29 15:35:00,286.0,286.55,285.79,286.5,260939.0,286.0,286.55,285.79,286.5,260939.0
2022-08-29 15:40:00,286.47,286.76,286.06,286.44,244512.0,286.47,286.76,286.06,286.44,244512.0
2022-08-29 15:45:00,286.44,286.44,285.56,285.88,226341.0,286.44,286.44,285.56,285.88,226341.0
2022-08-29 15:50:00,285.89,285.89,284.9,285.33,349242.0,285.89,285.89,284.9,285.33,349242.0
2022-08-29 15:55:00,285.3,285.38,284.55,284.85,586555.0,285.3,285.38,284.55,284.85,586555.0
2022-08-30 09:30:00,287.87,288.48,286.09,286.53,1162140.0,287.87,288.48,286.09,286.53,1162140.0
2022-08-30 09:35:00,286.49,287.08,285.25,286.42,650863.0,286.49,287.08,285.25,286.42,650863.0
2022-08-30 09:40:00,286.42,286.88,284.08,284.37,797661.0,286.42,286.88,284.08,284.37,797661.0
2022-08-30 09:45:00,284.32,285.0,283.41,284.52,741194.0,284.32,285.0,283.41,284.52,741194.0
2022-08-30 09:50:00,284.59,284.7,283.11,284.3,587628.0,284.59,284.7,283.11,284.3,587628.0
2022-08-30 09:55:00,284.0,284.76,283.3,284.01,564238.0,284.0,284.76,283.3,284.01,564238.0
2022-08-30 10:00:00,284.17,285.47,283.69,284.39,785481.0,284.17,285.47,283.69,284.39,785481.0
2022-08-30 10:05:00,284.38,284.42,282.43,283.08,712970.0,284.38,284.42,282.43,283.08,712970.0
2022-08-30 10:10:00,283.05,283.88,282.34,283.39,549307.0,283.05,283.88,282.34,283.39,549307.0
2022-08-30 10:15:00,283.43,283.67,282.61,283.33,406233.0,283.43,283.67,282.61,283.33,406233.0
2022-08-30 10:20:00,283.43,283.93,282.51,282.82,418963.0,283.43,283.93,282.51,282.82,418963.0
2022-08-30 10:25:00,282.88,283.86,282.65,283.56,403236.0,282.88,283.86,282.65,283.56,403236.0
2022-08-30 10:30:00,283.54,284.08,281.42,281.48,874669.0,283.54,284.08,281.42,281.48,874669.0
2022-08-30 10:35:00,281.45,281.8,281.05,281.56,534210.0,281.45,281.8,281.05,281.56,534210.0
2022-08-30 10:40:00,281.61,281.93,281.1,281.3,347157.0,281.61,281.93,281.1,281.3,347157.0
2022-08-30 10:45:00,281.33,281.4,280.11,280.27,696594.0,281.33,281.4,280.11,280.27,696594.0
2022-08-30 10:50:00,280.28,281.2,280.2,281.14,470593.0,280.28,281.2,280.2,281.14,470593.0
2022-08-30 10:55:00,281.14,281.9,280.91,281.77,384658.0,281.14,281.9,280.91,281.77,384658.0
2022-08-30 11:00:00,281.76,282.34,281.24,282.18,453810.0,281.76,282.34,281.24,282.18,453810.0
2022-08-30 11:05:00,282.17,282.97,281.82,282.63,430150.0,282.17,282.97,281.82,282.63,430150.0
2022-08-30 11:10:00,282.59,282.7,281.89,281.93,365267.0,282.59,282.7,281.89,281.93,365267.0
2022-08-30 11:15:00,281.95,282.44,281.59,282.21,331355.0,281.95,282.44,281.59,282.21,331355.0
2022-08-30 11:20:00,282.11,282.31,281.4,281.92,269723.0,282.11,282.31,281.4,281.92,269723.0
2022-08-30 11:25:00,281.9,282.37,281.2,281.84,329797.0,281.9,282.37,281.2,281.84,329797.0
2022-08-30 11:30:00,281.9,282.76,281.3,282.46,250637.0,281.9,282.76,281.3,282.46,250637.0
2022-08-30 11:35:00,282.48,282.61,281.43,281.62,226301.0,282.48,282.61,281.43,281.62,226301.0
2022-08-30 11:40:00,281.6,281.63,280.62,281.03,373391.0,281.6,281.63,280.62,281.03,373391.0
2022-08-30 11:45:00,281.03,281.17,280.5,280.71,184969.0,281.03,281.17,280.5,280.71,184969.0
2022-08-30 11:50:00,280.7,281.59,280.6,281.23,227030.0,280.7,281.59,280.6,281.23,227030.0
2022-08-30 11:55:00,281.27,281.98,281.0,281.2,220721.0,281.27,281.98,281.0,281.2,220721.0
2022-08-30 12:00:00,281.15,281.8,280.9,281.44,205342.0,281.15,281.8,280.9,281.44,205342.0
2022-08-30 12:05:00,281.39,282.0,281.27,281.41,252511.0,281.39,282.0,281.27,281.41,252511.0
2022-08-30 12:10:00,281.39,281.4,280.6,280.98,248638.0,281.39,281.4,280.6,280.98,248638.0
2022-08-30 12:15:00,280.97,281.28,280.22,280.82,463247.0,280.97,281.28,280.22,280.82,463247.0
2022-08-30 12:20:00,280.77,280.8,280.0,280.1,341585.0,280.77,280.8,280.0,280.1,341585.0
2022-08-30 12:25:00,280.09,280.12,279.01,279.21,469433.0,280.09,280.12,279.01,279.21,469433.0
2022-08-30 12:30:00,279.16,279.25,277.13,277.22,534848.0,279.16,279.25,277.13,277.22,534848.0
2022-08-30 12:35:00,277.19,277.94,277.16,277.49,409122.0,277.19,277.94,277.16,277.49,409122.0
2022-08-30 12:40:00,277.51,277.51,276.06,276.3,522464.0,277.51,277.51,276.06,276.3,522464.0
2022-08-30 12:45:00,276.25,276.3,275.34,275.87,622118.0,276.25,276.3,275.34,275.87,622118.0
2022-08-30 12:50:00,275.87,276.39,275.75,276.28,412338.0,275.87,276.39,275.75,276.28,412338.0
2022-08-30 12:55:00,276.25,276.79,275.55,275.58,353763.0,276.25,276.79,275.55,275.58,353763.0
2022-08-30 13:00:00,275.61,276.29,275.28,275.97,338259.0,275.61,276.29,275.28,275.97,338259.0
2022-08-30 13:05:00,275.89,276.48,275.4,275.62,349636.0,275.89,276.48,275.4,275.62,349636.0
2022-08-30 13:10:00,275.57,275.84,274.09,274.2,567524.0,275.57,275.84,274.09,274.2,567524.0
2022-08-30 13:15:00,274.15,274.82,274.0,274.04,396941.0,274.15,274.82,274.0,274.04,396941.0
2022-08-30 13:20:00,274.06,274.37,272.69,273.0,656917.0,274.06,274.37,272.69,273.0,656917.0
2022-08-30 13:25:00,272.98,273.43,272.65,273.4,471163.0,272.98,273.43,272.65,273.4,471163.0
2022-08-30 13:30:00,273.39,274.54,273.21,274.31,425957.0,273.39,274.54,273.21,274.31,425957.0
2022-08-30 13:35:00,274.38,274.99,273.9,274.76,412907.0,274.38,274.99,273.9,274.76,412907.0
2022-08-30 13:40:00,274.84,275.19,273.9,273.96,411777.0,274.84,275.19,273.9,273.96,411777.0
2022-08-30 13:45:00,273.94,275.56,273.85,275.48,501337.0,273.94,275.56,273.85,275.48,501337.0
2022-08-30 13:50:00,275.49,276.32,275.2,275.84,547471.0,275.49,276.32,275.2,275.84,547471.0
2022-08-30 13:55:00,275.83,276.09,275.26,275.48,313766.0,275.83,276.09,275.26,275.48,313766.0
2022-08-30 14:00:00,275.42,276.02,274.73,275.82,417169.0,275.42,276.02,274.73,275.82,417169.0
2022-08-30 14:05:00,275.8,276.19,275.46,275.75,318350.0,275.8,276.19,275.46,275.75,318350.0
2022-08-30 14:10:00,275.68,276.53,275.5,275.7,370471.0,275.68,276.53,275.5,275.7,370471.0
2022-08-30 14:15:00,275.7,276.1,275.28,275.35,210107.0,275.7,276.1,275.28,275.35,210107.0
2022-08-30 14:20:00,275.34,275.46,274.26,274.67,322634.0,275.34,275.46,274.26,274.67,322634.0
2022-08-30 14:25:00,274.75,274.85,273.9,274.01,268107.0,274.75,274.85,273.9,274.01,268107.0
2022-08-30 14:30:00,274.03,274.93,274.03,274.82,307791.0,274.03,274.93,274.03,274.82,307791.0
2022-08-30 14:35:00,274.83,275.0,274.3,274.97,263596.0,274.83,275.0,274.3,274.97,263596.0
2022-08-30 14:40:00,275.0,275.05,274.06,274.1,198920.0,275.0,275.05,274.06,274.1,198920.0
2022-08-30 14:45:00,274.05,274.5,273.88,273.97,242916.0,274.05,274.5,273.88,273.97,242916.0
2022-08-30 14:50:00,274.0,274.22,273.4,273.79,258837.0,274.0,274.22,273.4,273.79,258837.0
2022-08-30 14:55:00,273.8,274.75,273.47,274.36,292618.0,273.8,274.75,273.47,274.36,292618.0
2022-08-30 15:00:00,274.39,276.66,274.19,275.87,580903.0,274.39,276.66,274.19,275.87,580903.0
2022-08-30 15:05:00,275.83,277.67,275.8,277.5,506218.0,275.83,277.67,275.8,277.5,506218.0
2022-08-30 15:10:00,277.49,278.29,276.82,277.43,609510.0,277.49,278.29,276.82,277.43,609510.0
2022-08-30 15:15:00,277.43,277.8,276.7,277.4,433871.0,277.43,277.8,276.7,277.4,433871.0
2022-08-30 15:20:00,277.38,277.62,276.6,277.41,357189.0,277.38,277.62,276.6,277.41,357189.0
2022-08-30 15:25:00,277.42,277.45,276.49,276.81,278880.0,277.42,277.45,276.49,276.81,278880.0
2022-08-30 15:30:00,276.85,276.94,275.6,276.24,365690.0,276.85,276.94,275.6,276.24,365690.0
2022-08-30 15:35:00,276.19,276.97,276.19,276.83,294156.0,276.19,276.97,276.19,276.83,294156.0
2022-08-30 15:40:00,276.82,277.7,276.79,277.2,373599.0,276.82,277.7,276.79,277.2,373599.0
2022-08-30 15:45:00,277.21,277.35,276.17,276.66,417374.0,277.21,277.35,276.17,276.66,417374.0
2022-08-30 15:50:00,276.66,277.38,276.54,277.3,438449.0,276.66,277.38,276.54,277.3,438449.0
2022-08-30 15:55:00,277.33,278.03,276.8,277.73,748443.0,277.33,278.03,276.8,277.73,748443.0
2022-08-31 09:30:00,280.56,281.25,277.5,277.5,1362964.0,280.56,281.25,277.5,277.5,1362964.0
2022-08-31 09:35:00,277.49,277.93,275.19,275.62,1080840.0,277.49,277.93,275.19,275.62,1080840.0
2022-08-31 09:40:00,275.62,278.76,275.61,278.62,958670.0,275.62,278.76,275.61,278.62,958670.0
2022-08-31 09:45:00,278.55,280.39,278.0,280.11,982449.0,278.55,280.39,278.0,280.11,982449.0
2022-08-31 09:50:00,280.11,280.75,279.42,280.25,776074.0,280.11,280.75,279.42,280.25,776074.0
2022-08-31 09:55:00,280.24,280.51,278.71,278.84,669586.0,280.24,280.51,278.71,278.84,669586.0
2022-08-31 10:00:00,278.79,279.19,277.37,277.5,765730.0,278.79,279.19,277.37,277.5,765730.0
2022-08-31 10:05:00,277.54,278.28,277.22,277.48,569029.0,277.54,278.28,277.22,277.48,569029.0
2022-08-31 10:10:00,277.55,279.21,277.45,278.44,535134.0,277.55,279.21,277.45,278.44,535134.0
2022-08-31 10:15:00,278.41,278.43,276.63,277.39,586103.0,278.41,278.43,276.63,277.39,586103.0
2022-08-31 10:20:00,277.36,277.69,276.5,276.98,409290.0,277.36,277.69,276.5,276.98,409290.0
2022-08-31 10:25:00,276.94,277.61,276.18,276.38,417069.0,276.94,277.61,276.18,276.38,417069.0
2022-08-31 10:30:00,276.33,276.95,275.61,275.87,395230.0,276.33,276.95,275.61,275.87,395230.0
2022-08-31 10:35:00,275.89,276.82,275.1,275.31,460908.0,275.89,276.82,275.1,275.31,460908.0
2022-08-31 10:40:00,275.34,276.33,275.01,276.11,409715.0,275.34,276.33,275.01,276.11,409715.0
2022-08-31 10:45:00,276.11,276.77,275.5,276.46,460491.0,276.11,276.77,275.5,276.46,460491.0
2022-08-31 10:50:00,276.46,276.81,275.2,275.43,394441.0,276.46,276.81,275.2,275.43,394441.0
2022-08-31 10:55:00,275.3,275.52,273.75,274.03,682895.0,275.3,275.52,273.75,274.03,682895.0
2022-08-31 11:00:00,274.06,274.06,272.82,273.29,608007.0,274.06,274.06,272.82,273.29,608007.0
2022-08-31 11:05:00,273.29,273.34,271.81,273.34,754514.0,273.29,273.34,271.81,273.34,754514.0
2022-08-31 11:10:00,273.28,273.74,273.0,273.57,403085.0,273.28,273.74,273.0,273.57,403085.0
2022-08-31 11:15:00,273.5,273.83,272.68,273.67,404334.0,273.5,273.83,272.68,273.67,404334.0
2022-08-31 11:20:00,273.64,273.98,272.85,273.74,442352.0,273.64,273.98,272.85,273.74,442352.0
2022-08-31 11:25:00,273.71,274.11,273.44,273.64,372285.0,273.71,274.11,273.44,273.64,372285.0
2022-08-31 11:30:00,273.6,274.15,273.0,273.64,479221.0,273.6,274.15,273.0,273.64,479221.0
2022-08-31 11:35:00,273.62,274.8,273.61,274.28,434950.0,273.62,274.8,273.61,274.28,434950.0
2022-08-31 11:40:00,274.29,275.45,274.13,275.26,383187.0,274.29,275.45,274.13,275.26,383187.0
2022-08-31 11:45:00,275.24,275.49,274.73,274.87,235832.0,275.24,275.49,274.73,274.87,235832.0
2022-08-31 11:50:00,274.81,275.72,274.71,275.43,275058.0,274.81,275.72,274.71,275.43,275058.0
2022-08-31 11:55:00,275.47,276.3,275.47,275.8,334560.0,275.47,276.3,275.47,275.8,334560.0
2022-08-31 12:00:00,275.86,276.15,275.31,275.55,250278.0,275.86,276.15,275.31,275.55,250278.0
2022-08-31 12:05:00,275.55,275.85,274.74,275.6,300200.0,275.55,275.85,274.74,275.6,300200.0
2022-08-31 12:10:00,275.65,276.09,275.23,275.8,210032.0,275.65,276.09,275.23,275.8,210032.0
2022-08-31 12:15:00,275.79,276.85,275.72,276.2,303762.0,275.79,276.85,275.72,276.2,303762.0
2022-08-31 12:20:00,276.14,276.47,275.6,275.86,227402.0,276.14,276.47,275.6,275.86,227402.0
2022-08-31 12:25:00,275.89,276.09,275.72,275.93,139460.0,275.89,276.09,275.72,275.93,139460.0
2022-08-31 12:30:00,275.96,276.99,275.87,276.72,259159.0,275.96,276.99,275.87,276.72,259159.0
2022-08-31 12:35:00,276.69,276.82,275.88,276.25,242635.0,276.69,276.82,275.88,276.25,242635.0
2022-08-31 12:40:00,276.27,276.29,275.05,275.44,335556.0,276.27,276.29,275.05,275.44,335556.0
2022-08-31 12:45:00,275.42,276.1,275.25,276.08,314565.0,275.42,276.1,275.25,276.08,314565.0
2022-08-31 12:50:00,276.06,276.08,275.41,275.57,171874.0,276.06,276.08,275.41,275.57,171874.0
2022-08-31 12:55:00,275.61,275.85,275.17,275.55,260947.0,275.61,275.85,275.17,275.55,260947.0
2022-08-31 13:00:00,275.5,276.47,275.43,276.22,233208.0,275.5,276.47,275.43,276.22,233208.0
2022-08-31 13:05:00,276.17,277.2,276.1,276.88,457971.0,276.17,277.2,276.1,276.88,457971.0
2022-08-31 13:10:00,276.77,277.57,276.71,276.97,318960.0,276.77,277.57,276.71,276.97,318960.0
2022-08-31 13:15:00,277.0,277.12,275.91,276.04,289452.0,277.0,277.12,275.91,276.04,289452.0
2022-08-31 13:20:00,275.99,276.17,275.44,275.59,252575.0,275.99,276.17,275.44,275.59,252575.0
2022-08-31 13:25:00,275.6,276.2,275.52,276.04,208427.0,275.6,276.2,275.52,276.04,208427.0
2022-08-31 13:30:00,276.05,276.43,275.52,276.17,225779.0,276.05,276.43,275.52,276.17,225779.0
2022-08-31 13:35:00,276.14,276.33,275.22,275.31,241488.0,276.14,276.33,275.22,275.31,241488.0
2022-08-31 13:40:00,275.31,275.6,274.8,275.36,287003.0,275.31,275.6,274.8,275.36,287003.0
2022-08-31 13:45:00,275.33,275.72,274.95,274.97,216617.0,275.33,275.72,274.95,274.97,216617.0
2022-08-31 13:50:00,275.02,275.97,274.97,275.83,188699.0,275.02,275.97,274.97,275.83,188699.0
2022-08-31 13:55:00,275.83,276.28,275.73,275.97,236669.0,275.83,276.28,275.73,275.97,236669.0
2022-08-31 14:00:00,275.95,276.47,275.65,275.89,247922.0,275.95,276.47,275.65,275.89,247922.0
2022-08-31 14:05:00,275.93,277.35,275.75,277.2,381420.0,275.93,277.35,275.75,277.2,381420.0
2022-08-31 14:10:00,277.15,277.33,276.57,276.79,234898.0,277.15,277.33,276.57,276.79,234898.0
2022-08-31 14:15:00,276.87,277.42,276.82,276.87,269259.0,276.87,277.42,276.82,276.87,269259.0
2022-08-31 14:20:00,276.9,277.49,276.83,277.1,211963.0,276.9,277.49,276.83,277.1,211963.0
2022-08-31 14:25:00,277.11,278.42,277.01,277.83,456449.0,277.11,278.42,277.01,277.83,456449.0
2022-08-31 14:30:00,277.88,277.91,276.53,276.76,363419.0,277.88,277.91,276.53,276.76,363419.0
2022-08-31 14:35:00,276.73,276.78,275.7,275.76,291655.0,276.73,276.78,275.7,275.76,291655.0
2022-08-31 14:40:00,275.75,276.13,275.35,275.35,234219.0,275.75,276.13,275.35,275.35,234219.0
2022-08-31 14:45:00,275.32,275.77,274.91,275.56,355775.0,275.32,275.77,274.91,275.56,355775.0
2022-08-31 14:50:00,275.54,275.9,275.3,275.73,232767.0,275.54,275.9,275.3,275.73,232767.0
2022-08-31 14:55:00,275.73,275.9,274.66,275.24,423551.0,275.73,275.9,274.66,275.24,423551.0
2022-08-31 15:00:00,275.2,275.56,274.8,275.38,297214.0,275.2,275.56,274.8,275.38,297214.0
2022-08-31 15:05:00,275.35,276.08,275.06,275.91,261005.0,275.35,276.08,275.06,275.91,261005.0
2022-08-31 15:10:00,275.98,277.26,275.83,277.25,391183.0,275.98,277.26,275.83,277.25,391183.0
2022-08-31 15:15:00,277.23,278.01,277.09,277.46,407835.0,277.23,278.01,277.09,277.46,407835.0
2022-08-31 15:20:00,277.43,277.43,276.71,276.93,271151.0,277.43,277.43,276.71,276.93,271151.0
2022-08-31 15:25:00,276.88,277.2,276.65,277.04,228098.0,276.88,277.2,276.65,277.04,228098.0
2022-08-31 15:30:00,277.06,277.74,276.61,276.69,299047.0,277.06,277.74,276.61,276.69,299047.0
2022-08-31 15:35:00,276.7,277.34,276.57,277.21,216447.0,276.7,277.34,276.57,277.21,216447.0
2022-08-31 15:40:00,277.27,278.23,276.84,278.18,364554.0,277.27,278.23,276.84,278.18,364554.0
2022-08-31 15:45:00,278.22,278.82,277.72,278.4,482146.0,278.22,278.82,277.72,278.4,482146.0
2022-08-31 15:50:00,278.45,278.55,277.02,277.5,530933.0,278.45,278.55,277.02,277.5,530933.0
2022-08-31 15:55:00,277.48,277.55,275.4,275.48,1102752.0,277.48,277.55,275.4,275.48,1102752.0
2022-09-01 09:30:00,272.57,275.0,270.8,272.5,1622542.0,272.57,275.0,270.8,272.5,1622542.0
2022-09-01 09:35:00,272.47,273.23,271.58,273.07,944419.0,272.47,273.23,271.58,273.07,944419.0
2022-09-01 09:40:00,273.07,275.84,273.04,274.66,1103053.0,273.07,275.84,273.04,274.66,1103053.0
2022-09-01 09:45:00,274.72,275.04,273.41,273.64,626340.0,274.72,275.04,273.41,273.64,626340.0
2022-09-01 09:50:00,273.64,274.61,273.41,274.57,468188.0,273.64,274.61,273.41,274.57,468188.0
2022-09-01 09:55:00,274.54,274.62,272.73,273.62,645744.0,274.54,274.62,272.73,273.62,645744.0
2022-09-01 10:00:00,273.57,274.27,271.6,272.06,821259.0,273.57,274.27,271.6,272.06,821259.0
2022-09-01 10:05:00,272.06,273.01,271.51,272.32,540598.0,272.06,273.01,271.51,272.32,540598.0
2022-09-01 10:10:00,272.36,272.68,271.25,271.36,586887.0,272.36,272.68,271.25,271.36,586887.0
2022-09-01 10:15:00,271.35,271.62,270.31,270.9,653986.0,271.35,271.62,270.31,270.9,653986.0
2022-09-01 10:20:00,270.92,273.16,270.6,273.16,620105.0,270.92,273.16,270.6,273.16,620105.0
2022-09-01 10:25:00,273.19,273.43,272.43,273.14,414369.0,273.19,273.43,272.43,273.14,414369.0
2022-09-01 10:30:00,273.25,273.26,271.83,271.83,339218.0,273.25,273.26,271.83,271.83,339218.0
2022-09-01 10:35:00,271.86,272.24,270.6,270.88,474257.0,271.86,272.24,270.6,270.88,474257.0
2022-09-01 10:40:00,270.9,271.04,269.3,269.54,665459.0,270.9,271.04,269.3,269.54,665459.0
2022-09-01 10:45:00,269.51,270.0,268.6,269.23,1044581.0,269.51,270.0,268.6,269.23,1044581.0
2022-09-01 10:50:00,269.2,270.01,268.86,268.98,603938.0,269.2,270.01,268.86,268.98,603938.0
2022-09-01 10:55:00,268.99,269.54,267.6,267.64,610517.0,268.99,269.54,267.6,267.64,610517.0
2022-09-01 11:00:00,267.62,268.23,266.77,268.03,944217.0,267.62,268.23,266.77,268.03,944217.0
2022-09-01 11:05:00,268.02,269.03,268.01,268.97,555822.0,268.02,269.03,268.01,268.97,555822.0
2022-09-01 11:10:00,268.99,269.54,268.5,268.72,491763.0,268.99,269.54,268.5,268.72,491763.0
2022-09-01 11:15:00,268.71,268.78,267.68,267.93,368512.0,268.71,268.78,267.68,267.93,368512.0
2022-09-01 11:20:00,267.9,267.95,266.15,267.1,693936.0,267.9,267.95,266.15,267.1,693936.0
2022-09-01 11:25:00,267.1,267.41,266.15,266.51,612046.0,267.1,267.41,266.15,266.51,612046.0
2022-09-01 11:30:00,266.54,268.28,266.44,268.23,608761.0,266.54,268.28,266.44,268.23,608761.0
2022-09-01 11:35:00,268.25,268.88,268.0,268.16,451175.0,268.25,268.88,268.0,268.16,451175.0
2022-09-01 11:40:00,268.17,268.27,266.65,266.79,457624.0,268.17,268.27,266.65,266.79,457624.0
2022-09-01 11:45:00,266.79,267.53,266.65,267.4,370735.0,266.79,267.53,266.65,267.4,370735.0
2022-09-01 11:50:00,267.39,267.73,266.95,267.47,303564.0,267.39,267.73,266.95,267.47,303564.0
2022-09-01 11:55:00,267.48,267.63,266.35,266.79,447520.0,267.48,267.63,266.35,266.79,447520.0
2022-09-01 12:00:00,266.79,267.64,266.73,267.3,333849.0,266.79,267.64,266.73,267.3,333849.0
2022-09-01 12:05:00,267.32,268.24,267.06,268.0,447319.0,267.32,268.24,267.06,268.0,447319.0
2022-09-01 12:10:00,268.02,268.22,267.31,268.06,294503.0,268.02,268.22,267.31,268.06,294503.0
2022-09-01 12:15:00,268.15,268.83,268.06,268.23,403885.0,268.15,268.83,268.06,268.23,403885.0
2022-09-01 12:20:00,268.28,268.41,267.89,268.3,209422.0,268.28,268.41,267.89,268.3,209422.0
2022-09-01 12:25:00,268.29,268.79,267.68,268.33,294767.0,268.29,268.79,267.68,268.33,294767.0
2022-09-01 12:30:00,268.38,268.89,268.19,268.64,255933.0,268.38,268.89,268.19,268.64,255933.0
2022-09-01 12:35:00,268.65,268.72,267.65,267.81,336266.0,268.65,268.72,267.65,267.81,336266.0
2022-09-01 12:40:00,267.75,268.11,267.45,268.0,187686.0,267.75,268.11,267.45,268.0,187686.0
2022-09-01 12:45:00,268.01,268.4,267.77,268.38,257450.0,268.01,268.4,267.77,268.38,257450.0
2022-09-01 12:50:00,268.4,268.57,267.75,267.87,335361.0,268.4,268.57,267.75,267.87,335361.0
2022-09-01 12:55:00,267.88,268.39,267.32,268.04,308154.0,267.88,268.39,267.32,268.04,308154.0
2022-09-01 13:00:00,268.04,268.75,267.96,268.39,266544.0,268.04,268.75,267.96,268.39,266544.0
2022-09-01 13:05:00,268.36,269.07,268.34,269.0,376205.0,268.36,269.07,268.34,269.0,376205.0
2022-09-01 13:10:00,269.01,269.34,268.65,269.17,325429.0,269.01,269.34,268.65,269.17,325429.0
2022-09-01 13:15:00,269.17,269.51,268.64,268.77,260029.0,269.17,269.51,268.64,268.77,260029.0
2022-09-01 13:20:00,268.77,269.6,268.75,269.57,336031.0,268.77,269.6,268.75,269.57,336031.0
2022-09-01 13:25:00,269.54,270.22,269.33,269.95,508857.0,269.54,270.22,269.33,269.95,508857.0
2022-09-01 13:30:00,269.94,270.5,269.75,270.05,369118.0,269.94,270.5,269.75,270.05,369118.0
2022-09-01 13:35:00,270.12,270.26,269.58,269.8,242681.0,270.12,270.26,269.58,269.8,242681.0
2022-09-01 13:40:00,269.83,270.14,269.55,269.81,248677.0,269.83,270.14,269.55,269.81,248677.0
2022-09-01 13:45:00,269.76,269.77,268.65,269.09,291693.0,269.76,269.77,268.65,269.09,291693.0
2022-09-01 13:50:00,269.11,269.39,268.85,269.21,175884.0,269.11,269.39,268.85,269.21,175884.0
2022-09-01 13:55:00,269.19,269.58,269.09,269.51,193436.0,269.19,269.58,269.09,269.51,193436.0
2022-09-01 14:00:00,269.52,270.25,269.08,270.06,411697.0,269.52,270.25,269.08,270.06,411697.0
2022-09-01 14:05:00,270.14,270.85,270.04,270.47,455471.0,270.14,270.85,270.04,270.47,455471.0
2022-09-01 14:10:00,270.48,270.99,269.93,270.85,337310.0,270.48,270.99,269.93,270.85,337310.0
2022-09-01 14:15:00,270.87,271.62,270.68,271.54,403772.0,270.87,271.62,270.68,271.54,403772.0
2022-09-01 14:20:00,271.54,272.84,271.42,272.27,455479.0,271.54,272.84,271.42,272.27,455479.0
2022-09-01 14:25:00,272.28,272.96,271.96,272.67,400047.0,272.28,272.96,271.96,272.67,400047.0
2022-09-01 14:30:00,272.71,274.0,272.55,273.92,534446.0,272.71,274.0,272.55,273.92,534446.0
2022-09-01 14:35:00,273.92,275.0,273.4,273.92,630018.0,273.92,275.0,273.4,273.92,630018.0
2022-09-01 14:40:00,273.92,274.35,273.08,273.16,335182.0,273.92,274.35,273.08,273.16,335182.0
2022-09-01 14:45:00,273.18,273.65,272.51,272.89,386039.0,273.18,273.65,272.51,272.89,386039.0
2022-09-01 14:50:00,272.91,273.54,272.31,273.4,342714.0,272.91,273.54,272.31,273.4,342714.0
2022-09-01 14:55:00,273.43,274.09,273.2,273.67,377393.0,273.43,274.09,273.2,273.67,377393.0
2022-09-01 15:00:00,273.68,274.57,273.38,273.8,399646.0,273.68,274.57,273.38,273.8,399646.0
2022-09-01 15:05:00,273.75,274.97,273.75,274.73,416413.0,273.75,274.97,273.75,274.73,416413.0
2022-09-01 15:10:00,274.73,275.57,274.29,275.13,576437.0,274.73,275.57,274.29,275.13,576437.0
2022-09-01 15:15:00,275.1,275.57,274.27,274.32,376848.0,275.1,275.57,274.27,274.32,376848.0
2022-09-01 15:20:00,274.35,274.88,273.8,274.32,334960.0,274.35,274.88,273.8,274.32,334960.0
2022-09-01 15:25:00,274.36,274.36,273.23,273.35,288004.0,274.36,274.36,273.23,273.35,288004.0
2022-09-01 15:30:00,273.35,274.01,272.96,273.62,297434.0,273.35,274.01,272.96,273.62,297434.0
2022-09-01 15:35:00,273.59,274.38,273.27,274.0,291237.0,273.59,274.38,273.27,274.0,291237.0
2022-09-01 15:40:00,273.98,274.47,273.74,274.27,288625.0,273.98,274.47,273.74,274.27,288625.0
2022-09-01 15:45:00,274.24,275.0,273.98,274.33,460695.0,274.24,275.0,273.98,274.33,460695.0
2022-09-01 15:50:00,274.38,276.21,274.38,276.06,799091.0,274.38,276.21,274.38,276.06,799091.0
2022-09-01 15:55:00,276.18,277.58,276.18,277.28,1215313.0,276.18,277.58,276.18,277.28,1215313.0
2022-09-02 09:30:00,281.11,282.35,278.06,278.18,1442335.0,281.11,282.35,278.06,278.18,1442335.0
2022-09-02 09:35:00,278.19,279.47,277.68,279.36,933027.0,278.19,279.47,277.68,279.36,933027.0
2022-09-02 09:40:00,279.36,279.43,275.91,276.29,989386.0,279.36,279.43,275.91,276.29,989386.0
2022-09-02 09:45:00,276.28,277.66,276.08,277.66,720422.0,276.28,277.66,276.08,277.66,720422.0
2022-09-02 09:50:00,277.69,278.29,276.8,277.01,663775.0,277.69,278.29,276.8,277.01,663775.0
2022-09-02 09:55:00,277.01,277.5,275.3,275.44,562425.0,277.01,277.5,275.3,275.44,562425.0
2022-09-02 10:00:00,275.47,276.0,274.28,274.74,720035.0,275.47,276.0,274.28,274.74,720035.0
2022-09-02 10:05:00,274.81,276.25,274.69,276.1,527885.0,274.81,276.25,274.69,276.1,527885.0
2022-09-02 10:10:00,276.1,277.35,275.75,277.2,540476.0,276.1,277.35,275.75,277.2,540476.0
2022-09-02 10:15:00,277.18,278.55,277.15,278.18,663145.0,277.18,278.55,277.15,278.18,663145.0
2022-09-02 10:20:00,278.2,278.27,277.5,277.55,412410.0,278.2,278.27,277.5,277.55,412410.0
2022-09-02 10:25:00,277.54,279.3,277.5,279.1,674349.0,277.54,279.3,277.5,279.1,674349.0
2022-09-02 10:30:00,279.13,280.35,279.09,279.77,777736.0,279.13,280.35,279.09,279.77,777736.0
2022-09-02 10:35:00,279.83,280.32,279.64,279.89,490993.0,279.83,280.32,279.64,279.89,490993.0
2022-09-02 10:40:00,279.93,279.95,278.51,278.86,470656.0,279.93,279.95,278.51,278.86,470656.0
2022-09-02 10:45:00,278.9,279.0,277.5,277.7,475079.0,278.9,279.0,277.5,277.7,475079.0
2022-09-02 10:50:00,277.7,278.45,276.08,276.11,659816.0,277.7,278.45,276.08,276.11,659816.0
2022-09-02 10:55:00,276.12,276.44,275.31,276.44,611986.0,276.12,276.44,275.31,276.44,611986.0
2022-09-02 11:00:00,276.43,276.75,276.08,276.69,403388.0,276.43,276.75,276.08,276.69,403388.0
2022-09-02 11:05:00,276.7,277.06,275.45,275.61,407397.0,276.7,277.06,275.45,275.61,407397.0
2022-09-02 11:10:00,275.62,276.67,275.37,276.63,362596.0,275.62,276.67,275.37,276.63,362596.0
2022-09-02 11:15:00,276.58,277.03,275.84,276.94,309259.0,276.58,277.03,275.84,276.94,309259.0
2022-09-02 11:20:00,276.95,277.91,276.66,277.75,443687.0,276.95,277.91,276.66,277.75,443687.0
2022-09-02 11:25:00,277.72,277.75,277.26,277.45,267525.0,277.72,277.75,277.26,277.45,267525.0
2022-09-02 11:30:00,277.5,278.2,276.59,276.69,425435.0,277.5,278.2,276.59,276.69,425435.0
2022-09-02 11:35:00,276.74,277.83,276.32,277.65,315367.0,276.74,277.83,276.32,277.65,315367.0
2022-09-02 11:40:00,277.67,277.83,276.31,276.82,289946.0,277.67,277.83,276.31,276.82,289946.0
2022-09-02 11:45:00,276.83,277.79,276.68,277.7,282591.0,276.83,277.79,276.68,277.7,282591.0
2022-09-02 11:50:00,277.7,278.06,277.33,277.75,324377.0,277.7,278.06,277.33,277.75,324377.0
2022-09-02 11:55:00,277.76,277.95,277.12,277.61,319578.0,277.76,277.95,277.12,277.61,319578.0
2022-09-02 12:00:00,277.64,278.07,276.89,277.28,362615.0,277.64,278.07,276.89,277.28,362615.0
2022-09-02 12:05:00,277.24,277.31,276.6,276.91,229430.0,277.24,277.31,276.6,276.91,229430.0
2022-09-02 12:10:00,276.88,276.95,276.41,276.54,200003.0,276.88,276.95,276.41,276.54,200003.0
2022-09-02 12:15:00,276.51,276.56,275.76,275.86,285402.0,276.51,276.56,275.76,275.86,285402.0
2022-09-02 12:20:00,275.88,276.02,274.55,275.55,501517.0,275.88,276.02,274.55,275.55,501517.0
2022-09-02 12:25:00,275.51,275.73,274.68,274.91,323453.0,275.51,275.73,274.68,274.91,323453.0
2022-09-02 12:30:00,274.91,275.79,274.2,274.64,426646.0,274.91,275.79,274.2,274.64,426646.0
2022-09-02 12:35:00,274.58,274.89,273.5,274.05,433898.0,274.58,274.89,273.5,274.05,433898.0
2022-09-02 12:40:00,274.0,274.24,273.01,273.11,364422.0,274.0,274.24,273.01,273.11,364422.0
2022-09-02 12:45:00,273.09,273.21,272.16,272.21,436796.0,273.09,273.21,272.16,272.21,436796.0
2022-09-02 12:50:00,272.14,272.59,271.34,272.53,563243.0,272.14,272.59,271.34,272.53,563243.0
2022-09-02 12:55:00,272.55,272.98,272.2,272.42,464328.0,272.55,272.98,272.2,272.42,464328.0
2022-09-02 13:00:00,272.32,272.33,270.86,271.9,531547.0,272.32,272.33,270.86,271.9,531547.0
2022-09-02 13:05:00,271.89,272.02,271.14,271.71,280395.0,271.89,272.02,271.14,271.71,280395.0
2022-09-02 13:10:00,271.76,272.3,271.54,272.11,324941.0,271.76,272.3,271.54,272.11,324941.0
2022-09-02 13:15:00,272.15,273.33,271.5,273.05,590725.0,272.15,273.33,271.5,273.05,590725.0
2022-09-02 13:20:00,273.04,273.07,271.01,271.01,417386.0,273.04,273.07,271.01,271.01,417386.0
2022-09-02 13:25:00,271.08,271.13,270.47,270.85,418489.0,271.08,271.13,270.47,270.85,418489.0
2022-09-02 13:30:00,270.84,271.24,270.32,270.85,370787.0,270.84,271.24,270.32,270.85,370787.0
2022-09-02 13:35:00,270.87,271.62,270.5,270.65,301251.0,270.87,271.62,270.5,270.65,301251.0
2022-09-02 13:40:00,270.63,271.78,270.55,271.47,291242.0,270.63,271.78,270.55,271.47,291242.0
2022-09-02 13:45:00,271.47,272.23,270.45,270.58,432885.0,271.47,272.23,270.45,270.58,432885.0
2022-09-02 13:50:00,270.6,270.97,270.06,270.78,369824.0,270.6,270.97,270.06,270.78,369824.0
2022-09-02 13:55:00,270.72,270.87,270.3,270.63,273687.0,270.72,270.87,270.3,270.63,273687.0
2022-09-02 14:00:00,270.66,271.3,270.53,271.04,275841.0,270.66,271.3,270.53,271.04,275841.0
2022-09-02 14:05:00,271.08,271.32,270.3,271.15,276107.0,271.08,271.32,270.3,271.15,276107.0
2022-09-02 14:10:00,271.16,271.22,270.45,270.92,179210.0,271.16,271.22,270.45,270.92,179210.0
2022-09-02 14:15:00,270.87,271.09,270.22,270.49,267618.0,270.87,271.09,270.22,270.49,267618.0
2022-09-02 14:20:00,270.52,270.86,270.24,270.34,161959.0,270.52,270.86,270.24,270.34,161959.0
2022-09-02 14:25:00,270.3,271.53,270.17,271.48,319035.0,270.3,271.53,270.17,271.48,319035.0
2022-09-02 14:30:00,271.43,271.46,270.63,271.01,192700.0,271.43,271.46,270.63,271.01,192700.0
2022-09-02 14:35:00,271.04,271.69,270.75,271.4,255057.0,271.04,271.69,270.75,271.4,255057.0
2022-09-02 14:40:00,271.4,271.74,271.16,271.49,252848.0,271.4,271.74,271.16,271.49,252848.0
2022-09-02 14:45:00,271.47,271.5,270.7,270.86,229700.0,271.47,271.5,270.7,270.86,229700.0
2022-09-02 14:50:00,270.95,271.1,270.28,270.3,283564.0,270.95,271.1,270.28,270.3,283564.0
2022-09-02 14:55:00,270.31,270.36,269.49,270.1,465190.0,270.31,270.36,269.49,270.1,465190.0
2022-09-02 15:00:00,270.04,271.3,269.92,270.88,327748.0,270.04,271.3,269.92,270.88,327748.0
2022-09-02 15:05:00,270.92,271.42,270.65,270.84,317913.0,270.92,271.42,270.65,270.84,317913.0
2022-09-02 15:10:00,270.85,271.12,270.21,270.55,236454.0,270.85,271.12,270.21,270.55,236454.0
2022-09-02 15:15:00,270.42,271.09,270.38,270.87,245194.0,270.42,271.09,270.38,270.87,245194.0
2022-09-02 15:20:00,270.8,271.22,269.86,269.99,442347.0,270.8,271.22,269.86,269.99,442347.0
2022-09-02 15:25:00,270.04,270.6,269.86,270.36,281528.0,270.04,270.6,269.86,270.36,281528.0
2022-09-02 15:30:00,270.3,270.42,269.64,269.68,363925.0,270.3,270.42,269.64,269.68,363925.0
2022-09-02 15:35:00,269.67,270.0,269.17,269.46,422298.0,269.67,270.0,269.17,269.46,422298.0
2022-09-02 15:40:00,269.45,269.53,269.08,269.23,303560.0,269.45,269.53,269.08,269.23,303560.0
2022-09-02 15:45:00,269.22,269.7,269.17,269.55,466805.0,269.22,269.7,269.17,269.55,466805.0
2022-09-02 15:50:00,269.51,270.4,269.18,270.4,504261.0,269.51,270.4,269.18,270.4,504261.0
2022-09-02 15:55:00,270.4,270.84,269.4,270.25,960303.0,270.4,270.84,269.4,270.25,960303.0
2022-09-06 09:30:00,272.68,272.97,270.48,271.11,1667494.0,272.68,272.97,270.48,271.11,1667494.0
2022-09-06 09:35:00,271.11,273.19,270.05,270.51,1145783.0,271.11,273.19,270.05,270.51,1145783.0
2022-09-06 09:40:00,270.56,271.99,270.25,271.34,969130.0,270.56,271.99,270.25,271.34,969130.0
2022-09-06 09:45:00,271.34,272.21,270.51,270.86,801584.0,271.34,272.21,270.51,270.86,801584.0
2022-09-06 09:50:00,270.86,271.16,269.61,269.88,795664.0,270.86,271.16,269.61,269.88,795664.0
2022-09-06 09:55:00,269.87,269.87,268.5,269.33,766118.0,269.87,269.87,268.5,269.33,766118.0
2022-09-06 10:00:00,269.14,269.46,267.21,267.8,924774.0,269.14,269.46,267.21,267.8,924774.0
2022-09-06 10:05:00,267.76,268.06,267.15,267.34,532584.0,267.76,268.06,267.15,267.34,532584.0
2022-09-06 10:10:00,267.4,267.98,266.6,267.8,760498.0,267.4,267.98,266.6,267.8,760498.0
2022-09-06 10:15:00,267.8,268.37,267.62,267.71,541705.0,267.8,268.37,267.62,267.71,541705.0
2022-09-06 10:20:00,267.69,267.74,265.76,265.94,826620.0,267.69,267.74,265.76,265.94,826620.0
2022-09-06 10:25:00,265.99,267.68,265.74,267.1,576097.0,265.99,267.68,265.74,267.1,576097.0
2022-09-06 10:30:00,267.09,267.12,266.35,266.69,354232.0,267.09,267.12,266.35,266.69,354232.0
2022-09-06 10:35:00,266.75,268.43,266.35,268.14,466152.0,266.75,268.43,266.35,268.14,466152.0
2022-09-06 10:40:00,268.11,269.25,268.06,268.42,592650.0,268.11,269.25,268.06,268.42,592650.0
2022-09-06 10:45:00,268.42,268.72,267.74,268.49,456239.0,268.42,268.72,267.74,268.49,456239.0
2022-09-06 10:50:00,268.5,270.92,268.39,270.29,889918.0,268.5,270.92,268.39,270.29,889918.0
2022-09-06 10:55:00,270.36,271.52,270.24,270.5,652903.0,270.36,271.52,270.24,270.5,652903.0
2022-09-06 11:00:00,270.5,270.6,269.34,270.1,426438.0,270.5,270.6,269.34,270.1,426438.0
2022-09-06 11:05:00,270.1,271.94,269.8,271.39,497944.0,270.1,271.94,269.8,271.39,497944.0
2022-09-06 11:10:00,271.39,271.63,270.51,271.23,342726.0,271.39,271.63,270.51,271.23,342726.0
2022-09-06 11:15:00,271.25,271.58,270.4,270.76,420951.0,271.25,271.58,270.4,270.76,420951.0
2022-09-06 11:20:00,270.78,272.27,270.45,272.02,617386.0,270.78,272.27,270.45,272.02,617386.0
2022-09-06 11:25:00,271.98,272.53,270.75,270.95,557003.0,271.98,272.53,270.75,270.95,557003.0
2022-09-06 11:30:00,270.95,272.83,270.89,272.18,493519.0,270.95,272.83,270.89,272.18,493519.0
2022-09-06 11:35:00,272.17,272.71,271.6,272.06,352144.0,272.17,272.71,271.6,272.06,352144.0
2022-09-06 11:40:00,272.01,273.7,271.96,273.21,656550.0,272.01,273.7,271.96,273.21,656550.0
2022-09-06 11:45:00,273.26,273.77,272.88,273.2,380154.0,273.26,273.77,272.88,273.2,380154.0
2022-09-06 11:50:00,273.17,274.95,273.02,274.91,746789.0,273.17,274.95,273.02,274.91,746789.0
2022-09-06 11:55:00,274.92,275.31,274.55,274.9,677201.0,274.92,275.31,274.55,274.9,677201.0
2022-09-06 12:00:00,274.95,275.86,274.76,275.48,556524.0,274.95,275.86,274.76,275.48,556524.0
2022-09-06 12:05:00,275.49,275.99,274.05,274.42,639256.0,275.49,275.99,274.05,274.42,639256.0
2022-09-06 12:10:00,274.4,274.5,273.68,274.08,395454.0,274.4,274.5,273.68,274.08,395454.0
2022-09-06 12:15:00,274.08,274.22,273.26,273.65,301149.0,274.08,274.22,273.26,273.65,301149.0
2022-09-06 12:20:00,273.61,273.96,272.7,272.74,288569.0,273.61,273.96,272.7,272.74,288569.0
2022-09-06 12:25:00,272.73,273.6,272.39,273.31,349225.0,272.73,273.6,272.39,273.31,349225.0
2022-09-06 12:30:00,273.31,273.66,273.19,273.41,221213.0,273.31,273.66,273.19,273.41,221213.0
2022-09-06 12:35:00,273.45,274.47,273.36,274.21,376419.0,273.45,274.47,273.36,274.21,376419.0
2022-09-06 12:40:00,274.22,275.24,273.55,275.05,471355.0,274.22,275.24,273.55,275.05,471355.0
2022-09-06 12:45:00,275.06,275.09,274.08,274.23,322309.0,275.06,275.09,274.08,274.23,322309.0
2022-09-06 12:50:00,274.25,274.48,273.66,274.21,270783.0,274.25,274.48,273.66,274.21,270783.0
2022-09-06 12:55:00,274.23,274.62,273.39,273.65,294980.0,274.23,274.62,273.39,273.65,294980.0
2022-09-06 13:00:00,273.72,273.78,272.9,273.19,292000.0,273.72,273.78,272.9,273.19,292000.0
2022-09-06 13:05:00,273.19,273.24,271.79,271.79,338557.0,273.19,273.24,271.79,271.79,338557.0
2022-09-06 13:10:00,271.81,272.15,271.34,271.71,305488.0,271.81,272.15,271.34,271.71,305488.0
2022-09-06 13:15:00,271.66,272.46,271.43,272.41,316024.0,271.66,272.46,271.43,272.41,316024.0
2022-09-06 13:20:00,272.42,272.69,272.0,272.15,247891.0,272.42,272.69,272.0,272.15,247891.0
2022-09-06 13:25:00,272.2,272.37,271.56,271.64,267815.0,272.2,272.37,271.56,271.64,267815.0
2022-09-06 13:30:00,271.64,272.81,271.53,272.49,332793.0,271.64,272.81,271.53,272.49,332793.0
2022-09-06 13:35:00,272.47,272.73,271.88,272.52,212847.0,272.47,272.73,271.88,272.52,212847.0
2022-09-06 13:40:00,272.54,272.57,271.71,272.49,212366.0,272.54,272.57,271.71,272.49,212366.0
2022-09-06 13:45:00,272.51,272.87,271.8,271.82,260235.0,272.51,272.87,271.8,271.82,260235.0
2022-09-06 13:50:00,271.8,272.1,271.38,272.01,293794.0,271.8,272.1,271.38,272.01,293794.0
2022-09-06 13:55:00,272.05,272.82,271.91,272.65,298632.0,272.05,272.82,271.91,272.65,298632.0
2022-09-06 14:00:00,272.69,273.59,272.45,273.4,321848.0,272.69,273.59,272.45,273.4,321848.0
2022-09-06 14:05:00,273.42,274.09,273.15,274.08,334355.0,273.42,274.09,273.15,274.08,334355.0
2022-09-06 14:10:00,274.09,275.44,274.09,275.21,573384.0,274.09,275.44,274.09,275.21,573384.0
2022-09-06 14:15:00,275.18,275.39,274.77,275.0,358880.0,275.18,275.39,274.77,275.0,358880.0
2022-09-06 14:20:00,275.06,275.27,274.61,274.86,269938.0,275.06,275.27,274.61,274.86,269938.0
2022-09-06 14:25:00,274.84,275.1,274.25,274.56,284475.0,274.84,275.1,274.25,274.56,284475.0
2022-09-06 14:30:00,274.58,274.99,273.86,274.62,262464.0,274.58,274.99,273.86,274.62,262464.0
2022-09-06 14:35:00,274.65,275.33,274.34,274.99,326184.0,274.65,275.33,274.34,274.99,326184.0
2022-09-06 14:40:00,274.97,275.06,274.31,274.48,196942.0,274.97,275.06,274.31,274.48,196942.0
2022-09-06 14:45:00,274.45,274.76,273.81,274.7,319500.0,274.45,274.76,273.81,274.7,319500.0
2022-09-06 14:50:00,274.73,274.86,273.96,274.81,275042.0,274.73,274.86,273.96,274.81,275042.0
2022-09-06 14:55:00,274.84,274.93,273.85,274.15,360695.0,274.84,274.93,273.85,274.15,360695.0
2022-09-06 15:00:00,274.18,274.48,272.93,273.2,436883.0,274.18,274.48,272.93,273.2,436883.0
2022-09-06 15:05:00,273.27,274.91,273.05,274.89,381272.0,273.27,274.91,273.05,274.89,381272.0
2022-09-06 15:10:00,274.86,275.48,274.5,275.07,524991.0,274.86,275.48,274.5,275.07,524991.0
2022-09-06 15:15:00,275.04,275.95,274.86,274.89,521259.0,275.04,275.95,274.86,274.89,521259.0
2022-09-06 15:20:00,274.89,275.55,274.17,275.38,383393.0,274.89,275.55,274.17,275.38,383393.0
2022-09-06 15:25:00,275.36,275.6,274.94,275.0,313022.0,275.36,275.6,274.94,275.0,313022.0
2022-09-06 15:30:00,275.03,275.05,273.63,273.93,500796.0,275.03,275.05,273.63,273.93,500796.0
2022-09-06 15:35:00,273.96,274.28,273.61,273.81,338602.0,273.96,274.28,273.61,273.81,338602.0
2022-09-06 15:40:00,273.79,275.4,273.65,275.22,563677.0,273.79,275.4,273.65,275.22,563677.0
2022-09-06 15:45:00,275.18,275.37,274.54,274.96,452887.0,275.18,275.37,274.54,274.96,452887.0
2022-09-06 15:50:00,274.93,274.94,273.9,274.23,425044.0,274.93,274.94,273.9,274.23,425044.0
2022-09-06 15:55:00,274.19,274.78,273.75,274.48,868478.0,274.19,274.78,273.75,274.48,868478.0
2022-09-07 09:30:00,273.1,275.62,272.27,275.52,1217822.0,273.1,275.62,272.27,275.52,1217822.0
2022-09-07 09:35:00,275.5,277.38,274.95,276.6,1090478.0,275.5,277.38,274.95,276.6,1090478.0
2022-09-07 09:40:00,276.59,278.42,276.41,278.16,1131478.0,276.59,278.42,276.41,278.16,1131478.0
2022-09-07 09:45:00,278.14,280.36,277.77,279.42,1238128.0,278.14,280.36,277.77,279.42,1238128.0
2022-09-07 09:50:00,279.42,279.7,278.13,279.01,743819.0,279.42,279.7,278.13,279.01,743819.0
2022-09-07 09:55:00,279.0,280.67,278.42,278.75,979148.0,279.0,280.67,278.42,278.75,979148.0
2022-09-07 10:00:00,278.74,279.98,277.66,279.38,789605.0,278.74,279.98,277.66,279.38,789605.0
2022-09-07 10:05:00,279.4,279.91,278.32,278.68,487653.0,279.4,279.91,278.32,278.68,487653.0
2022-09-07 10:10:00,278.75,279.11,278.01,278.57,479956.0,278.75,279.11,278.01,278.57,479956.0
2022-09-07 10:15:00,278.57,279.12,277.71,278.91,611675.0,278.57,279.12,277.71,278.91,611675.0
2022-09-07 10:20:00,278.91,279.17,277.25,277.5,632244.0,278.91,279.17,277.25,277.5,632244.0
2022-09-07 10:25:00,277.45,278.4,276.8,278.36,590000.0,277.45,278.4,276.8,278.36,590000.0
2022-09-07 10:30:00,278.33,279.77,278.33,279.46,754445.0,278.33,279.77,278.33,279.46,754445.0
2022-09-07 10:35:00,279.52,280.0,278.12,278.67,539210.0,279.52,280.0,278.12,278.67,539210.0
2022-09-07 10:40:00,278.71,279.04,278.1,278.74,316864.0,278.71,279.04,278.1,278.74,316864.0
2022-09-07 10:45:00,278.7,278.97,278.02,278.28,255140.0,278.7,278.97,278.02,278.28,255140.0
2022-09-07 10:50:00,278.34,278.9,278.25,278.7,373912.0,278.34,278.9,278.25,278.7,373912.0
2022-09-07 10:55:00,278.72,279.08,278.15,278.37,364212.0,278.72,279.08,278.15,278.37,364212.0
2022-09-07 11:00:00,278.39,279.6,277.63,279.28,578507.0,278.39,279.6,277.63,279.28,578507.0
2022-09-07 11:05:00,279.27,279.69,278.94,279.59,317332.0,279.27,279.69,278.94,279.59,317332.0
2022-09-07 11:10:00,279.61,280.86,279.6,280.84,883876.0,279.61,280.86,279.6,280.84,883876.0
2022-09-07 11:15:00,280.81,280.98,279.42,279.74,536706.0,280.81,280.98,279.42,279.74,536706.0
2022-09-07 11:20:00,279.75,279.99,279.43,279.6,282296.0,279.75,279.99,279.43,279.6,282296.0
2022-09-07 11:25:00,279.59,279.7,279.2,279.26,251500.0,279.59,279.7,279.2,279.26,251500.0
2022-09-07 11:30:00,279.25,279.8,278.7,278.9,271736.0,279.25,279.8,278.7,278.9,271736.0
2022-09-07 11:35:00,278.94,279.39,278.71,278.98,182564.0,278.94,279.39,278.71,278.98,182564.0
2022-09-07 11:40:00,279.0,279.23,278.3,278.38,205510.0,279.0,279.23,278.3,278.38,205510.0
2022-09-07 11:45:00,278.36,279.68,278.36,279.46,264655.0,278.36,279.68,278.36,279.46,264655.0
2022-09-07 11:50:00,279.42,280.33,279.37,280.28,406849.0,279.42,280.33,279.37,280.28,406849.0
2022-09-07 11:55:00,280.24,280.49,279.58,279.88,284653.0,280.24,280.49,279.58,279.88,284653.0
2022-09-07 12:00:00,279.94,280.45,279.75,280.14,277603.0,279.94,280.45,279.75,280.14,277603.0
2022-09-07 12:05:00,280.15,280.32,279.73,280.21,246084.0,280.15,280.32,279.73,280.21,246084.0
2022-09-07 12:10:00,280.21,280.28,279.39,279.5,170203.0,280.21,280.28,279.39,279.5,170203.0
2022-09-07 12:15:00,279.54,279.54,278.37,278.54,276100.0,279.54,279.54,278.37,278.54,276100.0
2022-09-07 12:20:00,278.56,278.64,277.8,278.05,342264.0,278.56,278.64,277.8,278.05,342264.0
2022-09-07 12:25:00,278.03,278.43,277.63,277.65,297605.0,278.03,278.43,277.63,277.65,297605.0
2022-09-07 12:30:00,277.65,278.15,277.22,277.92,284045.0,277.65,278.15,277.22,277.92,284045.0
2022-09-07 12:35:00,277.93,278.09,276.9,277.98,342301.0,277.93,278.09,276.9,277.98,342301.0
2022-09-07 12:40:00,277.98,278.86,277.75,278.72,448923.0,277.98,278.86,277.75,278.72,448923.0
2022-09-07 12:45:00,278.72,279.15,278.55,278.94,242792.0,278.72,279.15,278.55,278.94,242792.0
2022-09-07 12:50:00,278.89,279.31,278.65,279.19,189073.0,278.89,279.31,278.65,279.19,189073.0
2022-09-07 12:55:00,279.12,279.12,278.5,278.96,168758.0,279.12,279.12,278.5,278.96,168758.0
2022-09-07 13:00:00,278.95,279.9,278.88,279.88,307699.0,278.95,279.9,278.88,279.88,307699.0
2022-09-07 13:05:00,279.83,280.0,279.55,279.82,199028.0,279.83,280.0,279.55,279.82,199028.0
2022-09-07 13:10:00,279.82,279.89,279.28,279.85,163473.0,279.82,279.89,279.28,279.85,163473.0
2022-09-07 13:15:00,279.88,280.12,279.6,279.71,273510.0,279.88,280.12,279.6,279.71,273510.0
2022-09-07 13:20:00,279.71,280.1,279.53,279.58,224850.0,279.71,280.1,279.53,279.58,224850.0
2022-09-07 13:25:00,279.58,279.66,278.72,278.96,176834.0,279.58,279.66,278.72,278.96,176834.0
2022-09-07 13:30:00,278.96,280.03,278.86,279.94,235359.0,278.96,280.03,278.86,279.94,235359.0
2022-09-07 13:35:00,279.89,280.15,279.65,279.92,270051.0,279.89,280.15,279.65,279.92,270051.0
2022-09-07 13:40:00,279.87,280.08,279.81,279.92,235954.0,279.87,280.08,279.81,279.92,235954.0
2022-09-07 13:45:00,279.93,280.08,279.3,279.81,289451.0,279.93,280.08,279.3,279.81,289451.0
2022-09-07 13:50:00,279.8,280.1,279.46,280.08,220316.0,279.8,280.1,279.46,280.08,220316.0
2022-09-07 13:55:00,280.05,280.09,279.42,279.66,185594.0,280.05,280.09,279.42,279.66,185594.0
2022-09-07 14:00:00,279.62,281.37,279.44,281.35,671133.0,279.62,281.37,279.44,281.35,671133.0
2022-09-07 14:05:00,281.39,281.5,280.81,281.19,382698.0,281.39,281.5,280.81,281.19,382698.0
2022-09-07 14:10:00,281.19,281.61,280.93,280.95,398288.0,281.19,281.61,280.93,280.95,398288.0
2022-09-07 14:15:00,280.94,281.06,279.9,279.98,295238.0,280.94,281.06,279.9,279.98,295238.0
2022-09-07 14:20:00,280.0,280.7,279.99,280.69,238225.0,280.0,280.7,279.99,280.69,238225.0
2022-09-07 14:25:00,280.69,281.2,280.5,281.14,248232.0,280.69,281.2,280.5,281.14,248232.0
2022-09-07 14:30:00,281.19,281.5,280.92,281.42,257942.0,281.19,281.5,280.92,281.42,257942.0
2022-09-07 14:35:00,281.39,282.0,281.24,281.93,355090.0,281.39,282.0,281.24,281.93,355090.0
2022-09-07 14:40:00,281.93,282.18,281.55,281.72,324512.0,281.93,282.18,281.55,281.72,324512.0
2022-09-07 14:45:00,281.72,282.75,281.68,282.72,450063.0,281.72,282.75,281.68,282.72,450063.0
2022-09-07 14:50:00,282.7,282.94,282.5,282.64,397253.0,282.7,282.94,282.5,282.64,397253.0
2022-09-07 14:55:00,282.69,282.75,282.39,282.59,243740.0,282.69,282.75,282.39,282.59,243740.0
2022-09-07 15:00:00,282.58,282.87,282.3,282.67,293592.0,282.58,282.87,282.3,282.67,293592.0
2022-09-07 15:05:00,282.65,283.75,282.51,283.71,565042.0,282.65,283.75,282.51,283.71,565042.0
2022-09-07 15:10:00,283.68,283.77,283.38,283.69,396422.0,283.68,283.77,283.38,283.69,396422.0
2022-09-07 15:15:00,283.71,283.84,282.62,282.82,453441.0,283.71,283.84,282.62,282.82,453441.0
2022-09-07 15:20:00,282.82,283.25,282.53,282.9,396281.0,282.82,283.25,282.53,282.9,396281.0
2022-09-07 15:25:00,282.92,283.55,282.73,283.49,410702.0,282.92,283.55,282.73,283.49,410702.0
2022-09-07 15:30:00,283.5,283.51,282.85,283.06,314634.0,283.5,283.51,282.85,283.06,314634.0
2022-09-07 15:35:00,283.04,283.24,282.7,283.0,260945.0,283.04,283.24,282.7,283.0,260945.0
2022-09-07 15:40:00,283.0,283.03,282.27,282.81,378177.0,283.0,283.03,282.27,282.81,378177.0
2022-09-07 15:45:00,282.8,283.69,282.68,283.52,572297.0,282.8,283.69,282.68,283.52,572297.0
2022-09-07 15:50:00,283.57,283.68,283.11,283.6,413987.0,283.57,283.68,283.11,283.6,413987.0
2022-09-07 15:55:00,283.6,283.84,283.25,283.73,853970.0,283.6,283.84,283.25,283.73,853970.0
2022-09-08 09:30:00,281.3,281.58,279.76,280.8,1366146.0,281.3,281.58,279.76,280.8,1366146.0
2022-09-08 09:35:00,280.69,282.2,280.11,281.66,806866.0,280.69,282.2,280.11,281.66,806866.0
2022-09-08 09:40:00,281.66,284.9,281.11,284.62,1308895.0,281.66,284.9,281.11,284.62,1308895.0
2022-09-08 09:45:00,284.67,286.64,284.28,285.82,1488952.0,284.67,286.64,284.28,285.82,1488952.0
2022-09-08 09:50:00,285.74,286.56,285.19,286.19,831196.0,285.74,286.56,285.19,286.19,831196.0
2022-09-08 09:55:00,286.2,287.07,285.22,285.33,941435.0,286.2,287.07,285.22,285.33,941435.0
2022-09-08 10:00:00,285.37,285.9,283.8,284.0,739968.0,285.37,285.9,283.8,284.0,739968.0
2022-09-08 10:05:00,284.0,285.33,283.86,284.99,749198.0,284.0,285.33,283.86,284.99,749198.0
2022-09-08 10:10:00,284.97,285.48,284.2,284.49,541659.0,284.97,285.48,284.2,284.49,541659.0
2022-09-08 10:15:00,284.41,286.3,284.15,286.24,771946.0,284.41,286.3,284.15,286.24,771946.0
2022-09-08 10:20:00,286.28,286.29,284.87,285.01,510079.0,286.28,286.29,284.87,285.01,510079.0
2022-09-08 10:25:00,285.01,286.04,284.85,285.84,422550.0,285.01,286.04,284.85,285.84,422550.0
2022-09-08 10:30:00,285.81,286.28,285.07,286.18,573858.0,285.81,286.28,285.07,286.18,573858.0
2022-09-08 10:35:00,286.18,287.33,285.7,287.22,884937.0,286.18,287.33,285.7,287.22,884937.0
2022-09-08 10:40:00,287.18,287.79,286.52,287.28,662732.0,287.18,287.79,286.52,287.28,662732.0
2022-09-08 10:45:00,287.21,287.39,286.83,287.03,456139.0,287.21,287.39,286.83,287.03,456139.0
2022-09-08 10:50:00,287.05,287.42,286.35,287.21,418676.0,287.05,287.42,286.35,287.21,418676.0
2022-09-08 10:55:00,287.14,287.76,287.03,287.73,417531.0,287.14,287.76,287.03,287.73,417531.0
2022-09-08 11:00:00,287.72,288.16,287.41,287.53,638292.0,287.72,288.16,287.41,287.53,638292.0
2022-09-08 11:05:00,287.53,288.34,287.53,287.74,455620.0,287.53,288.34,287.53,287.74,455620.0
2022-09-08 11:10:00,287.74,288.38,287.31,288.34,393624.0,287.74,288.38,287.31,288.34,393624.0
2022-09-08 11:15:00,288.33,288.53,287.84,288.27,375546.0,288.33,288.53,287.84,288.27,375546.0
2022-09-08 11:20:00,288.24,288.6,287.7,287.87,361311.0,288.24,288.6,287.7,287.87,361311.0
2022-09-08 11:25:00,287.88,287.94,287.3,287.34,383209.0,287.88,287.94,287.3,287.34,383209.0
2022-09-08 11:30:00,287.35,288.0,287.1,287.8,284232.0,287.35,288.0,287.1,287.8,284232.0
2022-09-08 11:35:00,287.72,288.1,286.86,286.93,398356.0,287.72,288.1,286.86,286.93,398356.0
2022-09-08 11:40:00,286.88,287.12,286.32,287.06,403060.0,286.88,287.12,286.32,287.06,403060.0
2022-09-08 11:45:00,287.02,287.39,286.65,286.74,278435.0,287.02,287.39,286.65,286.74,278435.0
2022-09-08 11:50:00,286.71,287.25,286.42,287.13,278924.0,286.71,287.25,286.42,287.13,278924.0
2022-09-08 11:55:00,287.11,287.25,286.65,286.92,278978.0,287.11,287.25,286.65,286.92,278978.0
2022-09-08 12:00:00,286.94,287.15,284.87,284.97,739197.0,286.94,287.15,284.87,284.97,739197.0
2022-09-08 12:05:00,284.96,285.07,283.72,284.5,637694.0,284.96,285.07,283.72,284.5,637694.0
2022-09-08 12:10:00,284.5,284.55,283.33,283.98,573873.0,284.5,284.55,283.33,283.98,573873.0
2022-09-08 12:15:00,283.88,284.11,283.25,283.68,522766.0,283.88,284.11,283.25,283.68,522766.0
2022-09-08 12:20:00,283.69,283.94,282.52,283.23,587492.0,283.69,283.94,282.52,283.23,587492.0
2022-09-08 12:25:00,283.28,284.1,283.0,283.89,419083.0,283.28,284.1,283.0,283.89,419083.0
2022-09-08 12:30:00,283.88,284.96,283.66,284.54,546496.0,283.88,284.96,283.66,284.54,546496.0
2022-09-08 12:35:00,284.51,285.0,284.5,284.62,356083.0,284.51,285.0,284.5,284.62,356083.0
2022-09-08 12:40:00,284.6,286.23,284.28,286.13,641798.0,284.6,286.23,284.28,286.13,641798.0
2022-09-08 12:45:00,286.16,286.18,284.89,285.25,402977.0,286.16,286.18,284.89,285.25,402977.0
2022-09-08 12:50:00,285.19,286.0,285.18,285.65,466406.0,285.19,286.0,285.18,285.65,466406.0
2022-09-08 12:55:00,285.67,285.94,285.4,285.45,324332.0,285.67,285.94,285.4,285.45,324332.0
2022-09-08 13:00:00,285.45,285.63,284.38,284.75,320108.0,285.45,285.63,284.38,284.75,320108.0
2022-09-08 13:05:00,284.69,285.15,284.31,284.85,232967.0,284.69,285.15,284.31,284.85,232967.0
2022-09-08 13:10:00,284.79,286.8,284.79,286.64,632979.0,284.79,286.8,284.79,286.64,632979.0
2022-09-08 13:15:00,286.67,286.96,286.34,286.72,314249.0,286.67,286.96,286.34,286.72,314249.0
2022-09-08 13:20:00,286.72,286.78,286.18,286.55,219886.0,286.72,286.78,286.18,286.55,219886.0
2022-09-08 13:25:00,286.53,287.01,285.92,286.44,414062.0,286.53,287.01,285.92,286.44,414062.0
2022-09-08 13:30:00,286.46,286.63,285.95,286.36,355180.0,286.46,286.63,285.95,286.36,355180.0
2022-09-08 13:35:00,286.31,287.33,286.3,286.66,540946.0,286.31,287.33,286.3,286.66,540946.0
2022-09-08 13:40:00,286.71,287.18,286.49,287.06,316070.0,286.71,287.18,286.49,287.06,316070.0
2022-09-08 13:45:00,287.06,287.23,286.53,287.2,224211.0,287.06,287.23,286.53,287.2,224211.0
2022-09-08 13:50:00,287.22,287.35,286.33,286.66,292717.0,287.22,287.35,286.33,286.66,292717.0
2022-09-08 13:55:00,286.6,286.84,285.61,286.64,415679.0,286.6,286.84,285.61,286.64,415679.0
2022-09-08 14:00:00,286.65,287.01,286.44,286.99,309135.0,286.65,287.01,286.44,286.99,309135.0
2022-09-08 14:05:00,287.02,287.26,286.64,286.8,324817.0,287.02,287.26,286.64,286.8,324817.0
2022-09-08 14:10:00,286.8,287.12,286.43,286.5,250738.0,286.8,287.12,286.43,286.5,250738.0
2022-09-08 14:15:00,286.51,287.09,286.15,286.72,356025.0,286.51,287.09,286.15,286.72,356025.0
2022-09-08 14:20:00,286.7,286.97,286.58,286.82,112585.0,286.7,286.97,286.58,286.82,112585.0
2022-09-08 14:25:00,286.8,287.23,286.64,286.99,246827.0,286.8,287.23,286.64,286.99,246827.0
2022-09-08 14:30:00,286.98,287.78,286.9,287.67,358263.0,286.98,287.78,286.9,287.67,358263.0
2022-09-08 14:35:00,287.68,288.0,287.44,287.85,384448.0,287.68,288.0,287.44,287.85,384448.0
2022-09-08 14:40:00,287.85,288.07,286.83,287.52,555567.0,287.85,288.07,286.83,287.52,555567.0
2022-09-08 14:45:00,287.52,287.69,286.87,287.42,323125.0,287.52,287.69,286.87,287.42,323125.0
2022-09-08 14:50:00,287.38,288.02,287.1,287.95,345541.0,287.38,288.02,287.1,287.95,345541.0
2022-09-08 14:55:00,287.97,287.98,287.58,287.74,258916.0,287.97,287.98,287.58,287.74,258916.0
2022-09-08 15:00:00,287.7,287.94,286.73,287.1,332944.0,287.7,287.94,286.73,287.1,332944.0
2022-09-08 15:05:00,287.13,287.58,286.93,287.46,197498.0,287.13,287.58,286.93,287.46,197498.0
2022-09-08 15:10:00,287.42,288.03,287.25,287.94,270790.0,287.42,288.03,287.25,287.94,270790.0
2022-09-08 15:15:00,287.94,288.35,287.76,288.29,437276.0,287.94,288.35,287.76,288.29,437276.0
2022-09-08 15:20:00,288.28,288.74,288.02,288.66,519392.0,288.28,288.74,288.02,288.66,519392.0
2022-09-08 15:25:00,288.65,288.72,288.12,288.29,271150.0,288.65,288.72,288.12,288.29,271150.0
2022-09-08 15:30:00,288.3,288.54,288.09,288.16,293271.0,288.3,288.54,288.09,288.16,293271.0
2022-09-08 15:35:00,288.15,288.33,287.75,288.13,265456.0,288.15,288.33,287.75,288.13,265456.0
2022-09-08 15:40:00,288.13,288.28,287.58,287.95,398916.0,288.13,288.28,287.58,287.95,398916.0
2022-09-08 15:45:00,287.96,288.27,287.79,288.01,449498.0,287.96,288.27,287.79,288.01,449498.0
2022-09-08 15:50:00,287.99,289.02,287.95,288.93,768551.0,287.99,289.02,287.95,288.93,768551.0
2022-09-08 15:55:00,288.95,289.5,288.58,289.3,963021.0,288.95,289.5,288.58,289.3,963021.0
2022-09-09 09:30:00,291.66,293.89,291.24,293.89,1623027.0,291.66,293.89,291.24,293.89,1623027.0
2022-09-09 09:35:00,293.9,294.75,293.32,293.86,1453548.0,293.9,294.75,293.32,293.86,1453548.0
2022-09-09 09:40:00,293.83,294.42,292.98,293.28,1019508.0,293.83,294.42,292.98,293.28,1019508.0
2022-09-09 09:45:00,293.21,295.28,292.71,294.94,1481456.0,293.21,295.28,292.71,294.94,1481456.0
2022-09-09 09:50:00,294.96,296.57,294.89,295.75,1523660.0,294.96,296.57,294.89,295.75,1523660.0
2022-09-09 09:55:00,295.76,296.57,295.33,296.35,1016804.0,295.76,296.57,295.33,296.35,1016804.0
2022-09-09 10:00:00,296.37,296.6,295.54,296.0,804747.0,296.37,296.6,295.54,296.0,804747.0
2022-09-09 10:05:00,296.01,296.32,295.61,296.28,543345.0,296.01,296.32,295.61,296.28,543345.0
2022-09-09 10:10:00,296.24,296.3,295.2,295.93,752139.0,296.24,296.3,295.2,295.93,752139.0
2022-09-09 10:15:00,295.96,296.5,295.48,295.86,640744.0,295.96,296.5,295.48,295.86,640744.0
2022-09-09 10:20:00,295.88,296.49,295.27,295.41,740361.0,295.88,296.49,295.27,295.41,740361.0
2022-09-09 10:25:00,295.41,296.98,295.06,296.73,1106324.0,295.41,296.98,295.06,296.73,1106324.0
2022-09-09 10:30:00,296.73,297.48,296.51,297.44,919252.0,296.73,297.48,296.51,297.44,919252.0
2022-09-09 10:35:00,297.44,297.61,297.04,297.37,683113.0,297.44,297.61,297.04,297.37,683113.0
2022-09-09 10:40:00,297.37,298.19,297.27,297.96,780616.0,297.37,298.19,297.27,297.96,780616.0
2022-09-09 10:45:00,297.99,298.2,297.07,297.75,705352.0,297.99,298.2,297.07,297.75,705352.0
2022-09-09 10:50:00,297.78,298.25,297.6,297.86,613591.0,297.78,298.25,297.6,297.86,613591.0
2022-09-09 10:55:00,297.89,297.98,297.36,297.96,417810.0,297.89,297.98,297.36,297.96,417810.0
2022-09-09 11:00:00,297.97,298.25,297.31,297.55,448454.0,297.97,298.25,297.31,297.55,448454.0
2022-09-09 11:05:00,297.57,298.15,297.31,297.69,470108.0,297.57,298.15,297.31,297.69,470108.0
2022-09-09 11:10:00,297.74,298.17,297.32,298.06,430667.0,297.74,298.17,297.32,298.06,430667.0
2022-09-09 11:15:00,298.06,298.7,297.78,297.9,659735.0,298.06,298.7,297.78,297.9,659735.0
2022-09-09 11:20:00,297.85,298.45,297.7,298.39,342207.0,297.85,298.45,297.7,298.39,342207.0
2022-09-09 11:25:00,298.39,298.76,298.16,298.42,471823.0,298.39,298.76,298.16,298.42,471823.0
2022-09-09 11:30:00,298.43,298.87,298.17,298.43,379311.0,298.43,298.87,298.17,298.43,379311.0
2022-09-09 11:35:00,298.41,298.69,298.19,298.5,272518.0,298.41,298.69,298.19,298.5,272518.0
2022-09-09 11:40:00,298.5,298.55,297.93,298.07,330163.0,298.5,298.55,297.93,298.07,330163.0
2022-09-09 11:45:00,298.06,298.48,297.84,298.07,264231.0,298.06,298.48,297.84,298.07,264231.0
2022-09-09 11:50:00,298.1,298.33,297.88,298.24,217713.0,298.1,298.33,297.88,298.24,217713.0
2022-09-09 11:55:00,298.24,298.31,297.91,298.15,228184.0,298.24,298.31,297.91,298.15,228184.0
2022-09-09 12:00:00,298.18,298.3,297.45,297.63,474693.0,298.18,298.3,297.45,297.63,474693.0
2022-09-09 12:05:00,297.61,297.7,296.8,297.57,481570.0,297.61,297.7,296.8,297.57,481570.0
2022-09-09 12:10:00,297.58,297.89,297.52,297.64,239607.0,297.58,297.89,297.52,297.64,239607.0
2022-09-09 12:15:00,297.63,297.73,297.16,297.61,242918.0,297.63,297.73,297.16,297.61,242918.0
2022-09-09 12:20:00,297.62,297.69,296.66,296.75,233316.0,297.62,297.69,296.66,296.75,233316.0
2022-09-09 12:25:00,296.73,297.45,296.7,297.14,245060.0,296.73,297.45,296.7,297.14,245060.0
2022-09-09 12:30:00,297.21,298.08,296.9,297.87,507127.0,297.21,298.08,296.9,297.87,507127.0
2022-09-09 12:35:00,297.82,298.11,297.73,297.83,259135.0,297.82,298.11,297.73,297.83,259135.0
2022-09-09 12:40:00,297.88,298.35,297.8,298.09,256147.0,297.88,298.35,297.8,298.09,256147.0
2022-09-09 12:45:00,298.06,298.35,297.9,298.27,250433.0,298.06,298.35,297.9,298.27,250433.0
2022-09-09 12:50:00,298.28,298.43,298.08,298.15,201416.0,298.28,298.43,298.08,298.15,201416.0
2022-09-09 12:55:00,298.16,298.41,297.97,298.34,224581.0,298.16,298.41,297.97,298.34,224581.0
2022-09-09 13:00:00,298.4,298.44,297.84,298.14,227352.0,298.4,298.44,297.84,298.14,227352.0
2022-09-09 13:05:00,298.15,298.68,298.11,298.67,282914.0,298.15,298.68,298.11,298.67,282914.0
2022-09-09 13:10:00,298.62,299.1,298.51,299.07,542405.0,298.62,299.1,298.51,299.07,542405.0
2022-09-09 13:15:00,299.09,299.49,298.95,299.22,455871.0,299.09,299.49,298.95,299.22,455871.0
2022-09-09 13:20:00,299.21,299.38,298.9,298.98,334268.0,299.21,299.38,298.9,298.98,334268.0
2022-09-09 13:25:00,299.01,299.49,299.0,299.29,325979.0,299.01,299.49,299.0,299.29,325979.0
2022-09-09 13:30:00,299.25,299.49,299.25,299.32,290185.0,299.25,299.49,299.25,299.32,290185.0
2022-09-09 13:35:00,299.33,299.48,299.1,299.22,290266.0,299.33,299.48,299.1,299.22,290266.0
2022-09-09 13:40:00,299.24,299.25,298.64,298.71,262304.0,299.24,299.25,298.64,298.71,262304.0
2022-09-09 13:45:00,298.72,299.07,298.64,298.97,246497.0,298.72,299.07,298.64,298.97,246497.0
2022-09-09 13:50:00,298.97,299.18,298.7,299.15,269595.0,298.97,299.18,298.7,299.15,269595.0
2022-09-09 13:55:00,299.08,299.16,298.92,299.13,216145.0,299.08,299.16,298.92,299.13,216145.0
2022-09-09 14:00:00,299.13,299.13,298.71,298.96,214523.0,299.13,299.13,298.71,298.96,214523.0
2022-09-09 14:05:00,298.92,299.25,298.72,299.04,229008.0,298.92,299.25,298.72,299.04,229008.0
2022-09-09 14:10:00,299.0,299.15,298.89,299.04,196726.0,299.0,299.15,298.89,299.04,196726.0
2022-09-09 14:15:00,299.05,299.44,298.96,299.29,360918.0,299.05,299.44,298.96,299.29,360918.0
2022-09-09 14:20:00,299.26,299.49,298.85,299.15,458440.0,299.26,299.49,298.85,299.15,458440.0
2022-09-09 14:25:00,299.15,299.45,298.94,299.37,232611.0,299.15,299.45,298.94,299.37,232611.0
2022-09-09 14:30:00,299.38,299.42,298.96,299.24,189764.0,299.38,299.42,298.96,299.24,189764.0
2022-09-09 14:35:00,299.25,299.35,299.04,299.15,170722.0,299.25,299.35,299.04,299.15,170722.0
2022-09-09 14:40:00,299.14,299.31,298.71,298.91,235991.0,299.14,299.31,298.71,298.91,235991.0
2022-09-09 14:45:00,298.94,298.99,298.3,298.36,273332.0,298.94,298.99,298.3,298.36,273332.0
2022-09-09 14:50:00,298.4,298.72,298.28,298.55,226243.0,298.4,298.72,298.28,298.55,226243.0
2022-09-09 14:55:00,298.56,299.02,298.53,298.91,338449.0,298.56,299.02,298.53,298.91,338449.0
2022-09-09 15:00:00,298.88,299.35,298.71,299.31,313986.0,298.88,299.35,298.71,299.31,313986.0
2022-09-09 15:05:00,299.33,299.35,298.81,299.03,323188.0,299.33,299.35,298.81,299.03,323188.0
2022-09-09 15:10:00,299.05,299.35,298.92,299.06,321396.0,299.05,299.35,298.92,299.06,321396.0
2022-09-09 15:15:00,299.06,299.18,298.86,299.08,221983.0,299.06,299.18,298.86,299.08,221983.0
2022-09-09 15:20:00,299.08,299.66,298.8,299.45,580486.0,299.08,299.66,298.8,299.45,580486.0
2022-09-09 15:25:00,299.46,299.48,299.08,299.23,280392.0,299.46,299.48,299.08,299.23,280392.0
2022-09-09 15:30:00,299.21,299.39,299.01,299.39,350778.0,299.21,299.39,299.01,299.39,350778.0
2022-09-09 15:35:00,299.36,299.38,298.92,299.02,356100.0,299.36,299.38,298.92,299.02,356100.0
2022-09-09 15:40:00,299.0,299.51,298.62,299.39,622639.0,299.0,299.51,298.62,299.39,622639.0
2022-09-09 15:45:00,299.37,299.5,299.08,299.47,412771.0,299.37,299.5,299.08,299.47,412771.0
2022-09-09 15:50:00,299.46,299.58,299.24,299.5,769716.0,299.46,299.58,299.24,299.5,769716.0
2022-09-09 15:55:00,299.49,299.85,299.39,299.71,1149630.0,299.49,299.85,299.39,299.71,1149630.0
2022-09-12 09:30:00,300.71,303.43,300.4,303.12,2024136.0,300.71,303.43,300.4,303.12,2024136.0
2022-09-12 09:35:00,303.15,303.16,301.61,302.33,1017450.0,303.15,303.16,301.61,302.33,1017450.0
2022-09-12 09:40:00,302.38,304.25,302.29,304.17,1371340.0,302.38,304.25,302.29,304.17,1371340.0
2022-09-12 09:45:00,304.19,305.09,304.12,304.64,1202600.0,304.19,305.09,304.12,304.64,1202600.0
2022-09-12 09:50:00,304.56,305.29,303.61,304.92,973290.0,304.56,305.29,303.61,304.92,973290.0
2022-09-12 09:55:00,304.93,305.24,304.43,304.54,736034.0,304.93,305.24,304.43,304.54,736034.0
2022-09-12 10:00:00,304.55,305.12,304.26,304.86,595695.0,304.55,305.12,304.26,304.86,595695.0
2022-09-12 10:05:00,304.86,305.49,304.54,304.99,867200.0,304.86,305.49,304.54,304.99,867200.0
2022-09-12 10:10:00,304.94,305.16,304.0,304.37,636939.0,304.94,305.16,304.0,304.37,636939.0
2022-09-12 10:15:00,304.32,304.95,303.9,304.82,718211.0,304.32,304.95,303.9,304.82,718211.0
2022-09-12 10:20:00,304.84,305.0,304.0,304.37,618417.0,304.84,305.0,304.0,304.37,618417.0
2022-09-12 10:25:00,304.37,305.15,304.02,305.09,544432.0,304.37,305.15,304.02,305.09,544432.0
2022-09-12 10:30:00,305.09,305.2,304.6,304.73,606423.0,305.09,305.2,304.6,304.73,606423.0
2022-09-12 10:35:00,304.72,305.1,304.48,304.71,454330.0,304.72,305.1,304.48,304.71,454330.0
2022-09-12 10:40:00,304.72,304.75,303.55,304.04,663235.0,304.72,304.75,303.55,304.04,663235.0
2022-09-12 10:45:00,304.06,304.6,304.0,304.49,514772.0,304.06,304.6,304.0,304.49,514772.0
2022-09-12 10:50:00,304.48,304.52,303.01,303.15,633562.0,304.48,304.52,303.01,303.15,633562.0
2022-09-12 10:55:00,303.12,303.92,302.9,303.5,566487.0,303.12,303.92,302.9,303.5,566487.0
2022-09-12 11:00:00,303.5,303.6,302.03,302.45,600303.0,303.5,303.6,302.03,302.45,600303.0
2022-09-12 11:05:00,302.46,303.0,302.0,302.43,434302.0,302.46,303.0,302.0,302.43,434302.0
2022-09-12 11:10:00,302.44,303.18,302.1,303.18,372192.0,302.44,303.18,302.1,303.18,372192.0
2022-09-12 11:15:00,303.18,303.2,302.35,302.7,307851.0,303.18,303.2,302.35,302.7,307851.0
2022-09-12 11:20:00,302.71,303.08,302.4,303.03,286712.0,302.71,303.08,302.4,303.03,286712.0
2022-09-12 11:25:00,303.03,303.48,302.84,303.39,352079.0,303.03,303.48,302.84,303.39,352079.0
2022-09-12 11:30:00,303.38,303.89,303.04,303.73,382091.0,303.38,303.89,303.04,303.73,382091.0
2022-09-12 11:35:00,303.69,303.71,303.07,303.47,242216.0,303.69,303.71,303.07,303.47,242216.0
2022-09-12 11:40:00,303.45,303.81,302.93,303.07,254220.0,303.45,303.81,302.93,303.07,254220.0
2022-09-12 11:45:00,303.04,303.29,302.81,303.02,184926.0,303.04,303.29,302.81,303.02,184926.0
2022-09-12 11:50:00,303.02,303.11,302.32,302.45,294179.0,303.02,303.11,302.32,302.45,294179.0
2022-09-12 11:55:00,302.44,302.62,301.63,302.12,497518.0,302.44,302.62,301.63,302.12,497518.0
2022-09-12 12:00:00,302.12,302.35,301.92,302.03,257666.0,302.12,302.35,301.92,302.03,257666.0
2022-09-12 12:05:00,302.0,302.62,301.57,301.63,384414.0,302.0,302.62,301.57,301.63,384414.0
2022-09-12 12:10:00,301.56,302.07,301.12,301.99,352138.0,301.56,302.07,301.12,301.99,352138.0
2022-09-12 12:15:00,301.98,302.25,301.56,301.7,263304.0,301.98,302.25,301.56,301.7,263304.0
2022-09-12 12:20:00,301.67,302.2,301.51,302.12,212469.0,301.67,302.2,301.51,302.12,212469.0
2022-09-12 12:25:00,302.12,302.52,301.97,302.52,227695.0,302.12,302.52,301.97,302.52,227695.0
2022-09-12 12:30:00,302.5,302.8,302.28,302.58,310987.0,302.5,302.8,302.28,302.58,310987.0
2022-09-12 12:35:00,302.56,303.2,301.97,303.16,350550.0,302.56,303.2,301.97,303.16,350550.0
2022-09-12 12:40:00,303.15,303.86,303.15,303.84,414219.0,303.15,303.86,303.15,303.84,414219.0
2022-09-12 12:45:00,303.85,303.85,303.05,303.18,287477.0,303.85,303.85,303.05,303.18,287477.0
2022-09-12 12:50:00,303.16,303.78,303.16,303.76,281997.0,303.16,303.78,303.16,303.76,281997.0
2022-09-12 12:55:00,303.75,304.08,303.68,304.0,321085.0,303.75,304.08,303.68,304.0,321085.0
2022-09-12 13:00:00,304.01,304.29,303.51,303.7,408683.0,304.01,304.29,303.51,303.7,408683.0
2022-09-12 13:05:00,303.73,304.22,303.62,304.02,253385.0,303.73,304.22,303.62,304.02,253385.0
2022-09-12 13:10:00,304.03,304.04,303.8,303.98,162887.0,304.03,304.04,303.8,303.98,162887.0
2022-09-12 13:15:00,303.98,304.23,303.74,303.87,267926.0,303.98,304.23,303.74,303.87,267926.0
2022-09-12 13:20:00,303.85,304.06,303.4,303.85,237645.0,303.85,304.06,303.4,303.85,237645.0
2022-09-12 13:25:00,303.86,304.62,303.57,304.44,349491.0,303.86,304.62,303.57,304.44,349491.0
2022-09-12 13:30:00,304.44,304.62,304.11,304.61,288050.0,304.44,304.62,304.11,304.61,288050.0
2022-09-12 13:35:00,304.61,304.62,303.88,303.9,208440.0,304.61,304.62,303.88,303.9,208440.0
2022-09-12 13:40:00,303.88,304.1,303.4,303.49,197221.0,303.88,304.1,303.4,303.49,197221.0
2022-09-12 13:45:00,303.48,304.0,303.45,303.94,161863.0,303.48,304.0,303.45,303.94,161863.0
2022-09-12 13:50:00,303.96,304.1,303.73,303.94,205593.0,303.96,304.1,303.73,303.94,205593.0
2022-09-12 13:55:00,303.94,303.95,303.6,303.84,103839.0,303.94,303.95,303.6,303.84,103839.0
2022-09-12 14:00:00,303.84,303.89,303.35,303.45,180741.0,303.84,303.89,303.35,303.45,180741.0
2022-09-12 14:05:00,303.43,303.64,303.1,303.31,231597.0,303.43,303.64,303.1,303.31,231597.0
2022-09-12 14:10:00,303.36,303.9,303.07,303.76,222608.0,303.36,303.9,303.07,303.76,222608.0
2022-09-12 14:15:00,303.75,303.95,302.74,303.0,386782.0,303.75,303.95,302.74,303.0,386782.0
2022-09-12 14:20:00,302.96,303.55,302.8,303.03,274123.0,302.96,303.55,302.8,303.03,274123.0
2022-09-12 14:25:00,303.03,303.45,302.87,302.98,180655.0,303.03,303.45,302.87,302.98,180655.0
2022-09-12 14:30:00,302.9,302.94,302.15,302.42,328879.0,302.9,302.94,302.15,302.42,328879.0
2022-09-12 14:35:00,302.43,303.19,302.42,303.15,257981.0,302.43,303.19,302.42,303.15,257981.0
2022-09-12 14:40:00,303.12,303.28,302.89,303.13,195455.0,303.12,303.28,302.89,303.13,195455.0
2022-09-12 14:45:00,303.14,303.75,302.93,303.7,259632.0,303.14,303.75,302.93,303.7,259632.0
2022-09-12 14:50:00,303.68,303.85,303.51,303.6,178754.0,303.68,303.85,303.51,303.6,178754.0
2022-09-12 14:55:00,303.6,303.9,303.51,303.68,218262.0,303.6,303.9,303.51,303.68,218262.0
2022-09-12 15:00:00,303.68,303.89,303.31,303.84,216246.0,303.68,303.89,303.31,303.84,216246.0
2022-09-12 15:05:00,303.84,304.6,303.78,304.43,472518.0,303.84,304.6,303.78,304.43,472518.0
2022-09-12 15:10:00,304.41,304.67,304.35,304.56,332913.0,304.41,304.67,304.35,304.56,332913.0
2022-09-12 15:15:00,304.56,304.69,304.1,304.18,254012.0,304.56,304.69,304.1,304.18,254012.0
2022-09-12 15:20:00,304.18,304.66,304.15,304.38,277186.0,304.18,304.66,304.15,304.38,277186.0
2022-09-12 15:25:00,304.39,304.68,304.2,304.53,255325.0,304.39,304.68,304.2,304.53,255325.0
2022-09-12 15:30:00,304.54,304.61,304.2,304.32,223172.0,304.54,304.61,304.2,304.32,223172.0
2022-09-12 15:35:00,304.32,304.36,303.9,304.09,293639.0,304.32,304.36,303.9,304.09,293639.0
2022-09-12 15:40:00,304.06,304.58,303.78,304.52,354270.0,304.06,304.58,303.78,304.52,354270.0
2022-09-12 15:45:00,304.51,304.52,303.95,304.4,332565.0,304.51,304.52,303.95,304.4,332565.0
2022-09-12 15:50:00,304.37,304.49,304.0,304.41,380709.0,304.37,304.49,304.0,304.41,380709.0
2022-09-12 15:55:00,304.4,304.53,304.2,304.52,601060.0,304.4,304.53,304.2,304.52,601060.0
2022-09-13 09:30:00,292.9,295.97,292.06,294.91,2490354.0,292.9,295.97,292.06,294.91,2490354.0
2022-09-13 09:35:00,294.85,295.4,293.4,294.82,1388043.0,294.85,295.4,293.4,294.82,1388043.0
2022-09-13 09:40:00,294.84,296.5,293.95,294.92,1271468.0,294.84,296.5,293.95,294.92,1271468.0
2022-09-13 09:45:00,294.95,296.14,294.54,295.69,820376.0,294.95,296.14,294.54,295.69,820376.0
2022-09-13 09:50:00,295.67,297.4,295.65,296.78,1130902.0,295.67,297.4,295.65,296.78,1130902.0
2022-09-13 09:55:00,296.7,296.8,295.15,295.52,844199.0,296.7,296.8,295.15,295.52,844199.0
2022-09-13 10:00:00,295.49,295.83,293.4,294.04,800182.0,295.49,295.83,293.4,294.04,800182.0
2022-09-13 10:05:00,294.04,295.85,293.92,295.54,861423.0,294.04,295.85,293.92,295.54,861423.0
2022-09-13 10:10:00,295.53,296.6,295.3,296.23,633791.0,295.53,296.6,295.3,296.23,633791.0
2022-09-13 10:15:00,296.22,296.88,295.87,296.74,596516.0,296.22,296.88,295.87,296.74,596516.0
2022-09-13 10:20:00,296.75,296.87,295.16,295.69,476730.0,296.75,296.87,295.16,295.69,476730.0
2022-09-13 10:25:00,295.72,296.35,295.34,296.12,496981.0,295.72,296.35,295.34,296.12,496981.0
2022-09-13 10:30:00,296.12,296.95,295.72,296.22,566578.0,296.12,296.95,295.72,296.22,566578.0
2022-09-13 10:35:00,296.21,296.3,294.59,294.59,591740.0,296.21,296.3,294.59,294.59,591740.0
2022-09-13 10:40:00,294.62,294.86,293.65,294.17,613418.0,294.62,294.86,293.65,294.17,613418.0
2022-09-13 10:45:00,294.16,294.25,293.45,293.51,509128.0,294.16,294.25,293.45,293.51,509128.0
2022-09-13 10:50:00,293.49,293.98,293.01,293.65,648611.0,293.49,293.98,293.01,293.65,648611.0
2022-09-13 10:55:00,293.65,294.41,293.59,293.68,459269.0,293.65,294.41,293.59,293.68,459269.0
2022-09-13 11:00:00,293.65,293.99,292.7,292.91,624896.0,293.65,293.99,292.7,292.91,624896.0
2022-09-13 11:05:00,292.91,293.65,292.44,292.93,515890.0,292.91,293.65,292.44,292.93,515890.0
2022-09-13 11:10:00,292.93,292.93,291.77,291.79,669493.0,292.93,292.93,291.77,291.79,669493.0
2022-09-13 11:15:00,291.78,291.93,291.2,291.34,586105.0,291.78,291.93,291.2,291.34,586105.0
2022-09-13 11:20:00,291.33,291.77,291.05,291.15,439960.0,291.33,291.77,291.05,291.15,439960.0
2022-09-13 11:25:00,291.12,291.45,290.88,291.25,462197.0,291.12,291.45,290.88,291.25,462197.0
2022-09-13 11:30:00,291.26,292.09,291.04,291.85,506363.0,291.26,292.09,291.04,291.85,506363.0
2022-09-13 11:35:00,291.86,292.28,291.69,292.18,414954.0,291.86,292.28,291.69,292.18,414954.0
2022-09-13 11:40:00,292.18,292.21,291.1,291.63,352219.0,292.18,292.21,291.1,291.63,352219.0
2022-09-13 11:45:00,291.67,291.76,290.4,290.65,476010.0,291.67,291.76,290.4,290.65,476010.0
2022-09-13 11:50:00,290.65,291.17,290.58,290.98,439490.0,290.65,291.17,290.58,290.98,439490.0
2022-09-13 11:55:00,290.99,291.22,290.78,291.03,257284.0,290.99,291.22,290.78,291.03,257284.0
2022-09-13 12:00:00,291.0,291.75,290.68,291.72,325992.0,291.0,291.75,290.68,291.72,325992.0
2022-09-13 12:05:00,291.7,292.21,291.3,292.2,388284.0,291.7,292.21,291.3,292.2,388284.0
2022-09-13 12:10:00,292.18,292.63,291.88,292.57,414604.0,292.18,292.63,291.88,292.57,414604.0
2022-09-13 12:15:00,292.58,292.72,292.01,292.39,368863.0,292.58,292.72,292.01,292.39,368863.0
2022-09-13 12:20:00,292.47,292.75,291.97,292.23,393158.0,292.47,292.75,291.97,292.23,393158.0
2022-09-13 12:25:00,292.26,292.29,291.66,291.87,265585.0,292.26,292.29,291.66,291.87,265585.0
2022-09-13 12:30:00,291.9,292.11,291.38,292.1,357681.0,291.9,292.11,291.38,292.1,357681.0
2022-09-13 12:35:00,292.08,292.4,292.07,292.3,212225.0,292.08,292.4,292.07,292.3,212225.0
2022-09-13 12:40:00,292.28,292.49,292.13,292.31,191622.0,292.28,292.49,292.13,292.31,191622.0
2022-09-13 12:45:00,292.33,292.81,292.23,292.75,241719.0,292.33,292.81,292.23,292.75,241719.0
2022-09-13 12:50:00,292.73,293.28,292.59,293.0,454738.0,292.73,293.28,292.59,293.0,454738.0
2022-09-13 12:55:00,293.0,293.0,292.21,292.28,242580.0,293.0,293.0,292.21,292.28,242580.0
2022-09-13 13:00:00,292.27,293.0,291.76,292.77,424123.0,292.27,293.0,291.76,292.77,424123.0
2022-09-13 13:05:00,292.74,293.07,292.58,292.83,393659.0,292.74,293.07,292.58,292.83,393659.0
2022-09-13 13:10:00,292.81,293.5,292.72,293.28,381099.0,292.81,293.5,292.72,293.28,381099.0
2022-09-13 13:15:00,293.3,293.74,293.07,293.51,555875.0,293.3,293.74,293.07,293.51,555875.0
2022-09-13 13:20:00,293.5,293.78,293.01,293.68,403581.0,293.5,293.78,293.01,293.68,403581.0
2022-09-13 13:25:00,293.68,294.06,293.62,293.81,356996.0,293.68,294.06,293.62,293.81,356996.0
2022-09-13 13:30:00,293.79,294.28,293.51,294.25,356022.0,293.79,294.28,293.51,294.25,356022.0
2022-09-13 13:35:00,294.23,294.9,294.05,294.62,667563.0,294.23,294.9,294.05,294.62,667563.0
2022-09-13 13:40:00,294.66,294.9,294.13,294.28,523655.0,294.66,294.9,294.13,294.28,523655.0
2022-09-13 13:45:00,294.29,295.28,294.11,295.23,561271.0,294.29,295.28,294.11,295.23,561271.0
2022-09-13 13:50:00,295.22,295.5,294.85,295.07,459239.0,295.22,295.5,294.85,295.07,459239.0
2022-09-13 13:55:00,295.04,295.25,294.69,294.86,319000.0,295.04,295.25,294.69,294.86,319000.0
2022-09-13 14:00:00,294.83,295.27,294.49,295.09,448522.0,294.83,295.27,294.49,295.09,448522.0
2022-09-13 14:05:00,295.12,295.57,294.75,294.89,414185.0,295.12,295.57,294.75,294.89,414185.0
2022-09-13 14:10:00,294.91,295.04,294.5,294.88,313301.0,294.91,295.04,294.5,294.88,313301.0
2022-09-13 14:15:00,294.87,295.48,294.6,295.33,335140.0,294.87,295.48,294.6,295.33,335140.0
2022-09-13 14:20:00,295.32,295.98,295.21,295.54,539131.0,295.32,295.98,295.21,295.54,539131.0
2022-09-13 14:25:00,295.56,295.77,294.35,294.73,834407.0,295.56,295.77,294.35,294.73,834407.0
2022-09-13 14:30:00,294.74,294.76,294.12,294.49,354892.0,294.74,294.76,294.12,294.49,354892.0
2022-09-13 14:35:00,294.48,294.7,294.12,294.41,370931.0,294.48,294.7,294.12,294.41,370931.0
2022-09-13 14:40:00,294.46,294.48,293.5,293.54,367170.0,294.46,294.48,293.5,293.54,367170.0
2022-09-13 14:45:00,293.54,293.92,293.46,293.73,282106.0,293.54,293.92,293.46,293.73,282106.0
2022-09-13 14:50:00,293.75,293.88,293.0,293.44,521484.0,293.75,293.88,293.0,293.44,521484.0
2022-09-13 14:55:00,293.44,294.6,293.44,294.04,466040.0,293.44,294.6,293.44,294.04,466040.0
2022-09-13 15:00:00,294.12,294.99,294.12,294.42,350824.0,294.12,294.99,294.12,294.42,350824.0
2022-09-13 15:05:00,294.45,294.5,293.2,293.38,402006.0,294.45,294.5,293.2,293.38,402006.0
2022-09-13 15:10:00,293.38,293.43,292.47,292.96,428307.0,293.38,293.43,292.47,292.96,428307.0
2022-09-13 15:15:00,292.95,293.46,292.9,293.3,317710.0,292.95,293.46,292.9,293.3,317710.0
2022-09-13 15:20:00,293.28,293.55,293.0,293.21,283401.0,293.28,293.55,293.0,293.21,283401.0
2022-09-13 15:25:00,293.2,293.41,292.61,292.66,326637.0,293.2,293.41,292.61,292.66,326637.0
2022-09-13 15:30:00,292.66,292.96,291.65,292.14,518575.0,292.66,292.96,291.65,292.14,518575.0
2022-09-13 15:35:00,292.1,292.73,291.49,292.6,518727.0,292.1,292.73,291.49,292.6,518727.0
2022-09-13 15:40:00,292.58,292.6,291.47,291.94,450077.0,292.58,292.6,291.47,291.94,450077.0
2022-09-13 15:45:00,291.94,292.56,291.41,292.03,522878.0,291.94,292.56,291.41,292.03,522878.0
2022-09-13 15:50:00,292.05,293.09,291.78,293.05,740138.0,292.05,293.09,291.78,293.05,740138.0
2022-09-13 15:55:00,293.04,293.07,291.79,292.11,1080427.0,293.04,293.07,291.79,292.11,1080427.0
2022-09-14 09:30:00,292.12,294.45,292.11,292.16,1799210.0,292.12,294.45,292.11,292.16,1799210.0
2022-09-14 09:35:00,292.13,295.08,291.64,294.65,1523029.0,292.13,295.08,291.64,294.65,1523029.0
2022-09-14 09:40:00,294.67,296.59,293.64,296.42,1422931.0,294.67,296.59,293.64,296.42,1422931.0
2022-09-14 09:45:00,296.43,297.56,295.81,296.0,1222220.0,296.43,297.56,295.81,296.0,1222220.0
2022-09-14 09:50:00,296.0,297.18,295.59,296.26,902821.0,296.0,297.18,295.59,296.26,902821.0
2022-09-14 09:55:00,296.24,299.16,295.8,299.15,1434844.0,296.24,299.16,295.8,299.15,1434844.0
2022-09-14 10:00:00,299.13,300.15,298.3,299.04,1454240.0,299.13,300.15,298.3,299.04,1454240.0
2022-09-14 10:05:00,299.08,301.13,298.79,300.4,1235290.0,299.08,301.13,298.79,300.4,1235290.0
2022-09-14 10:10:00,300.41,301.0,297.79,298.44,1560900.0,300.41,301.0,297.79,298.44,1560900.0
2022-09-14 10:15:00,298.44,300.4,298.1,298.84,1272836.0,298.44,300.4,298.1,298.84,1272836.0
2022-09-14 10:20:00,298.84,299.49,297.53,297.85,875470.0,298.84,299.49,297.53,297.85,875470.0
2022-09-14 10:25:00,297.81,298.3,296.53,296.69,826488.0,297.81,298.3,296.53,296.69,826488.0
2022-09-14 10:30:00,296.73,298.99,296.5,298.95,891351.0,296.73,298.99,296.5,298.95,891351.0
2022-09-14 10:35:00,298.95,300.0,298.45,299.94,888134.0,298.95,300.0,298.45,299.94,888134.0
2022-09-14 10:40:00,299.96,303.0,299.64,301.97,1689216.0,299.96,303.0,299.64,301.97,1689216.0
2022-09-14 10:45:00,302.04,302.49,301.53,302.1,723466.0,302.04,302.49,301.53,302.1,723466.0
2022-09-14 10:50:00,302.14,303.6,301.96,303.35,811347.0,302.14,303.6,301.96,303.35,811347.0
2022-09-14 10:55:00,303.31,303.35,302.1,302.66,663183.0,303.31,303.35,302.1,302.66,663183.0
2022-09-14 11:00:00,302.67,302.9,301.7,302.01,501381.0,302.67,302.9,301.7,302.01,501381.0
2022-09-14 11:05:00,302.0,304.0,301.78,303.95,852284.0,302.0,304.0,301.78,303.95,852284.0
2022-09-14 11:10:00,303.93,303.99,302.94,302.96,573780.0,303.93,303.99,302.94,302.96,573780.0
2022-09-14 11:15:00,302.95,303.08,302.03,302.67,476274.0,302.95,303.08,302.03,302.67,476274.0
2022-09-14 11:20:00,302.67,302.87,302.14,302.61,445331.0,302.67,302.87,302.14,302.61,445331.0
2022-09-14 11:25:00,302.61,303.49,302.33,302.98,595708.0,302.61,303.49,302.33,302.98,595708.0
2022-09-14 11:30:00,302.98,303.5,302.57,303.17,438607.0,302.98,303.5,302.57,303.17,438607.0
2022-09-14 11:35:00,303.14,303.7,302.85,303.53,415188.0,303.14,303.7,302.85,303.53,415188.0
2022-09-14 11:40:00,303.52,304.92,303.31,304.78,864717.0,303.52,304.92,303.31,304.78,864717.0
2022-09-14 11:45:00,304.78,306.0,304.61,305.33,1161150.0,304.78,306.0,304.61,305.33,1161150.0
2022-09-14 11:50:00,305.31,305.98,304.82,305.23,585210.0,305.31,305.98,304.82,305.23,585210.0
2022-09-14 11:55:00,305.27,305.39,303.56,303.71,534555.0,305.27,305.39,303.56,303.71,534555.0
2022-09-14 12:00:00,303.75,303.99,303.35,303.43,412847.0,303.75,303.99,303.35,303.43,412847.0
2022-09-14 12:05:00,303.41,304.0,303.23,303.75,460509.0,303.41,304.0,303.23,303.75,460509.0
2022-09-14 12:10:00,303.72,305.0,303.58,304.76,542360.0,303.72,305.0,303.58,304.76,542360.0
2022-09-14 12:15:00,304.76,304.97,304.33,304.77,322735.0,304.76,304.97,304.33,304.77,322735.0
2022-09-14 12:20:00,304.73,305.44,304.33,305.12,695101.0,304.73,305.44,304.33,305.12,695101.0
2022-09-14 12:25:00,305.03,305.78,304.72,304.91,672941.0,305.03,305.78,304.72,304.91,672941.0
2022-09-14 12:30:00,304.92,305.26,304.4,304.87,322503.0,304.92,305.26,304.4,304.87,322503.0
2022-09-14 12:35:00,304.84,305.33,304.51,305.02,344159.0,304.84,305.33,304.51,305.02,344159.0
2022-09-14 12:40:00,305.01,305.37,304.84,305.22,250350.0,305.01,305.37,304.84,305.22,250350.0
2022-09-14 12:45:00,305.24,305.27,304.72,305.12,322283.0,305.24,305.27,304.72,305.12,322283.0
2022-09-14 12:50:00,305.11,305.35,304.38,304.78,383228.0,305.11,305.35,304.38,304.78,383228.0
2022-09-14 12:55:00,304.77,304.78,303.41,303.83,432771.0,304.77,304.78,303.41,303.83,432771.0
2022-09-14 13:00:00,303.84,304.12,303.36,303.41,370319.0,303.84,304.12,303.36,303.41,370319.0
2022-09-14 13:05:00,303.42,303.42,302.54,302.92,391184.0,303.42,303.42,302.54,302.92,391184.0
2022-09-14 13:10:00,302.93,304.1,302.9,304.02,383118.0,302.93,304.1,302.9,304.02,383118.0
2022-09-14 13:15:00,304.05,304.33,303.5,303.63,376238.0,304.05,304.33,303.5,303.63,376238.0
2022-09-14 13:20:00,303.67,303.69,302.74,302.87,227523.0,303.67,303.69,302.74,302.87,227523.0
2022-09-14 13:25:00,302.86,303.1,302.37,303.06,334809.0,302.86,303.1,302.37,303.06,334809.0
2022-09-14 13:30:00,303.04,303.31,302.8,302.9,206009.0,303.04,303.31,302.8,302.9,206009.0
2022-09-14 13:35:00,302.9,303.1,302.2,302.29,207484.0,302.9,303.1,302.2,302.29,207484.0
2022-09-14 13:40:00,302.32,302.93,302.23,302.88,242460.0,302.32,302.93,302.23,302.88,242460.0
2022-09-14 13:45:00,302.91,302.95,300.26,300.7,804825.0,302.91,302.95,300.26,300.7,804825.0
2022-09-14 13:50:00,300.67,301.32,300.64,300.92,437091.0,300.67,301.32,300.64,300.92,437091.0
2022-09-14 13:55:00,300.94,300.95,299.71,300.33,655564.0,300.94,300.95,299.71,300.33,655564.0
2022-09-14 14:00:00,300.3,301.21,299.84,300.02,470807.0,300.3,301.21,299.84,300.02,470807.0
2022-09-14 14:05:00,300.03,300.7,299.61,299.8,327934.0,300.03,300.7,299.61,299.8,327934.0
2022-09-14 14:10:00,299.79,299.87,298.78,299.38,420619.0,299.79,299.87,298.78,299.38,420619.0
2022-09-14 14:15:00,299.37,299.94,298.92,299.94,324923.0,299.37,299.94,298.92,299.94,324923.0
2022-09-14 14:20:00,299.94,300.19,299.51,299.72,307717.0,299.94,300.19,299.51,299.72,307717.0
2022-09-14 14:25:00,299.68,300.18,299.31,300.11,284422.0,299.68,300.18,299.31,300.11,284422.0
2022-09-14 14:30:00,300.11,301.7,300.0,301.41,640635.0,300.11,301.7,300.0,301.41,640635.0
2022-09-14 14:35:00,301.45,302.05,301.1,301.9,452824.0,301.45,302.05,301.1,301.9,452824.0
2022-09-14 14:40:00,301.9,301.92,301.18,301.31,342142.0,301.9,301.92,301.18,301.31,342142.0
2022-09-14 14:45:00,301.3,301.52,300.57,301.37,310763.0,301.3,301.52,300.57,301.37,310763.0
2022-09-14 14:50:00,301.33,301.59,300.57,300.71,228089.0,301.33,301.59,300.57,300.71,228089.0
2022-09-14 14:55:00,300.74,301.05,300.12,300.35,264781.0,300.74,301.05,300.12,300.35,264781.0
2022-09-14 15:00:00,300.35,300.7,299.81,300.1,269525.0,300.35,300.7,299.81,300.1,269525.0
2022-09-14 15:05:00,300.1,301.49,300.08,301.35,335384.0,300.1,301.49,300.08,301.35,335384.0
2022-09-14 15:10:00,301.4,301.45,299.91,300.04,321200.0,301.4,301.45,299.91,300.04,321200.0
2022-09-14 15:15:00,300.01,300.02,298.71,299.48,522031.0,300.01,300.02,298.71,299.48,522031.0
2022-09-14 15:20:00,299.48,300.15,299.3,299.87,346391.0,299.48,300.15,299.3,299.87,346391.0
2022-09-14 15:25:00,299.89,299.97,299.02,299.92,383798.0,299.89,299.97,299.02,299.92,383798.0
2022-09-14 15:30:00,299.87,299.9,298.81,299.78,412791.0,299.87,299.9,298.81,299.78,412791.0
2022-09-14 15:35:00,299.81,300.03,299.3,299.96,352177.0,299.81,300.03,299.3,299.96,352177.0
2022-09-14 15:40:00,299.93,301.45,299.74,301.04,669456.0,299.93,301.45,299.74,301.04,669456.0
2022-09-14 15:45:00,301.03,301.72,300.78,301.47,518550.0,301.03,301.72,300.78,301.47,518550.0
2022-09-14 15:50:00,301.46,302.69,301.46,302.69,752514.0,301.46,302.69,301.46,302.69,752514.0
2022-09-14 15:55:00,302.69,303.0,302.17,302.69,966812.0,302.69,303.0,302.17,302.69,966812.0
2022-09-15 09:30:00,301.8,303.82,300.72,303.49,1647280.0,301.8,303.82,300.72,303.49,1647280.0
2022-09-15 09:35:00,303.45,304.99,302.12,302.75,1354378.0,303.45,304.99,302.12,302.75,1354378.0
2022-09-15 09:40:00,302.74,303.76,301.55,302.11,1335707.0,302.74,303.76,301.55,302.11,1335707.0
2022-09-15 09:45:00,302.12,306.0,301.93,306.0,1445158.0,302.12,306.0,301.93,306.0,1445158.0
2022-09-15 09:50:00,306.42,306.63,305.3,305.89,1264260.0,306.42,306.63,305.3,305.89,1264260.0
2022-09-15 09:55:00,305.82,306.47,304.83,306.04,904787.0,305.82,306.47,304.83,306.04,904787.0
2022-09-15 10:00:00,306.05,306.93,305.65,306.02,1107954.0,306.05,306.93,305.65,306.02,1107954.0
2022-09-15 10:05:00,306.04,306.7,305.75,306.23,681092.0,306.04,306.7,305.75,306.23,681092.0
2022-09-15 10:10:00,306.21,308.5,305.88,307.96,1369286.0,306.21,308.5,305.88,307.96,1369286.0
2022-09-15 10:15:00,307.9,309.12,307.41,308.63,1155117.0,307.9,309.12,307.41,308.63,1155117.0
2022-09-15 10:20:00,308.6,308.81,306.47,307.05,865637.0,308.6,308.81,306.47,307.05,865637.0
2022-09-15 10:25:00,307.06,307.1,305.55,305.63,811844.0,307.06,307.1,305.55,305.63,811844.0
2022-09-15 10:30:00,305.63,306.42,304.49,304.95,996541.0,305.63,306.42,304.49,304.95,996541.0
2022-09-15 10:35:00,304.9,306.86,304.82,306.15,766130.0,304.9,306.86,304.82,306.15,766130.0
2022-09-15 10:40:00,306.06,306.2,305.43,305.71,475604.0,306.06,306.2,305.43,305.71,475604.0
2022-09-15 10:45:00,305.74,306.97,303.24,303.55,791072.0,305.74,306.97,303.24,303.55,791072.0
2022-09-15 10:50:00,303.53,303.55,302.36,302.56,777216.0,303.53,303.55,302.36,302.56,777216.0
2022-09-15 10:55:00,302.63,302.63,301.08,301.69,825463.0,302.63,302.63,301.08,301.69,825463.0
2022-09-15 11:00:00,301.67,303.44,301.4,303.32,807067.0,301.67,303.44,301.4,303.32,807067.0
2022-09-15 11:05:00,303.32,303.4,302.68,302.85,485964.0,303.32,303.4,302.68,302.85,485964.0
2022-09-15 11:10:00,302.86,303.09,301.51,302.86,625942.0,302.86,303.09,301.51,302.86,625942.0
2022-09-15 11:15:00,302.82,304.13,302.31,303.91,636898.0,302.82,304.13,302.31,303.91,636898.0
2022-09-15 11:20:00,303.93,305.56,303.67,305.28,735874.0,303.93,305.56,303.67,305.28,735874.0
2022-09-15 11:25:00,305.28,305.34,304.44,304.85,459119.0,305.28,305.34,304.44,304.85,459119.0
2022-09-15 11:30:00,304.85,305.61,304.78,305.1,470308.0,304.85,305.61,304.78,305.1,470308.0
2022-09-15 11:35:00,305.06,305.36,304.61,305.09,369334.0,305.06,305.36,304.61,305.09,369334.0
2022-09-15 11:40:00,305.11,306.15,305.07,305.61,596624.0,305.11,306.15,305.07,305.61,596624.0
2022-09-15 11:45:00,305.61,305.97,305.05,305.12,408073.0,305.61,305.97,305.05,305.12,408073.0
2022-09-15 11:50:00,305.13,305.17,303.94,304.21,507976.0,305.13,305.17,303.94,304.21,507976.0
2022-09-15 11:55:00,304.21,304.63,303.65,304.36,427840.0,304.21,304.63,303.65,304.36,427840.0
2022-09-15 12:00:00,304.33,304.8,303.93,304.32,484475.0,304.33,304.8,303.93,304.32,484475.0
2022-09-15 12:05:00,304.31,304.31,303.3,303.6,395561.0,304.31,304.31,303.3,303.6,395561.0
2022-09-15 12:10:00,303.57,303.68,302.9,303.2,432710.0,303.57,303.68,302.9,303.2,432710.0
2022-09-15 12:15:00,303.16,304.09,303.11,304.05,358479.0,303.16,304.09,303.11,304.05,358479.0
2022-09-15 12:20:00,304.0,304.22,303.27,303.92,314419.0,304.0,304.22,303.27,303.92,314419.0
2022-09-15 12:25:00,303.93,305.14,303.83,304.14,436243.0,303.93,305.14,303.83,304.14,436243.0
2022-09-15 12:30:00,304.18,305.97,304.17,305.87,604702.0,304.18,305.97,304.17,305.87,604702.0
2022-09-15 12:35:00,305.82,305.94,304.81,305.19,436514.0,305.82,305.94,304.81,305.19,436514.0
2022-09-15 12:40:00,305.14,305.99,305.11,305.71,398579.0,305.14,305.99,305.11,305.71,398579.0
2022-09-15 12:45:00,305.72,305.8,305.01,305.38,303171.0,305.72,305.8,305.01,305.38,303171.0
2022-09-15 12:50:00,305.41,305.87,305.17,305.36,344252.0,305.41,305.87,305.17,305.36,344252.0
2022-09-15 12:55:00,305.33,305.6,304.6,305.54,277617.0,305.33,305.6,304.6,305.54,277617.0
2022-09-15 13:00:00,305.57,307.51,305.55,307.44,1003619.0,305.57,307.51,305.55,307.44,1003619.0
2022-09-15 13:05:00,307.46,307.92,307.02,307.31,542255.0,307.46,307.92,307.02,307.31,542255.0
2022-09-15 13:10:00,307.29,307.44,306.45,306.8,345472.0,307.29,307.44,306.45,306.8,345472.0
2022-09-15 13:15:00,306.83,307.73,306.56,307.54,405388.0,306.83,307.73,306.56,307.54,405388.0
2022-09-15 13:20:00,307.54,307.87,307.3,307.5,313042.0,307.54,307.87,307.3,307.5,313042.0
2022-09-15 13:25:00,307.48,307.88,307.24,307.31,414644.0,307.48,307.88,307.24,307.31,414644.0
2022-09-15 13:30:00,307.28,307.28,306.55,307.13,357523.0,307.28,307.28,306.55,307.13,357523.0
2022-09-15 13:35:00,307.1,307.52,306.63,307.03,280109.0,307.1,307.52,306.63,307.03,280109.0
2022-09-15 13:40:00,307.05,307.5,306.34,306.66,311418.0,307.05,307.5,306.34,306.66,311418.0
2022-09-15 13:45:00,306.67,306.98,306.5,306.7,244297.0,306.67,306.98,306.5,306.7,244297.0
2022-09-15 13:50:00,306.68,307.22,306.23,306.95,290318.0,306.68,307.22,306.23,306.95,290318.0
2022-09-15 13:55:00,306.96,307.34,306.66,307.03,249970.0,306.96,307.34,306.66,307.03,249970.0
2022-09-15 14:00:00,307.07,307.11,305.5,305.66,469759.0,307.07,307.11,305.5,305.66,469759.0
2022-09-15 14:05:00,305.64,305.99,305.1,305.33,340661.0,305.64,305.99,305.1,305.33,340661.0
2022-09-15 14:10:00,305.3,306.06,305.17,305.75,353442.0,305.3,306.06,305.17,305.75,353442.0
2022-09-15 14:15:00,305.78,306.19,305.29,306.05,304072.0,305.78,306.19,305.29,306.05,304072.0
2022-09-15 14:20:00,306.0,306.06,305.26,305.64,225174.0,306.0,306.06,305.26,305.64,225174.0
2022-09-15 14:25:00,305.63,306.12,305.48,306.06,194086.0,305.63,306.12,305.48,306.06,194086.0
2022-09-15 14:30:00,306.07,306.58,305.76,305.86,309798.0,306.07,306.58,305.76,305.86,309798.0
2022-09-15 14:35:00,305.81,306.28,305.35,306.26,292250.0,305.81,306.28,305.35,306.26,292250.0
2022-09-15 14:40:00,306.29,306.52,305.92,306.45,229943.0,306.29,306.52,305.92,306.45,229943.0
2022-09-15 14:45:00,306.44,306.53,305.56,305.58,217189.0,306.44,306.53,305.56,305.58,217189.0
2022-09-15 14:50:00,305.56,305.95,305.17,305.77,319621.0,305.56,305.95,305.17,305.77,319621.0
2022-09-15 14:55:00,305.76,305.88,305.6,305.79,148228.0,305.76,305.88,305.6,305.79,148228.0
2022-09-15 15:00:00,305.82,306.55,305.41,306.52,412399.0,305.82,306.55,305.41,306.52,412399.0
2022-09-15 15:05:00,306.51,307.0,306.07,306.12,542997.0,306.51,307.0,306.07,306.12,542997.0
2022-09-15 15:10:00,306.11,306.12,303.2,303.71,686033.0,306.11,306.12,303.2,303.71,686033.0
2022-09-15 15:15:00,303.72,303.98,302.52,303.26,611734.0,303.72,303.98,302.52,303.26,611734.0
2022-09-15 15:20:00,303.27,303.55,302.64,303.34,506325.0,303.27,303.55,302.64,303.34,506325.0
2022-09-15 15:25:00,303.32,303.45,302.25,302.48,510217.0,303.32,303.45,302.25,302.48,510217.0
2022-09-15 15:30:00,302.45,303.75,302.26,302.93,531217.0,302.45,303.75,302.26,302.93,531217.0
2022-09-15 15:35:00,302.95,303.64,302.82,303.53,396775.0,302.95,303.64,302.82,303.53,396775.0
2022-09-15 15:40:00,303.48,303.69,302.82,303.18,467622.0,303.48,303.69,302.82,303.18,467622.0
2022-09-15 15:45:00,303.15,303.45,302.64,303.16,455675.0,303.15,303.45,302.64,303.16,455675.0
2022-09-15 15:50:00,303.24,304.45,303.21,303.94,733244.0,303.24,304.45,303.21,303.94,733244.0
2022-09-15 15:55:00,303.99,304.49,303.58,303.67,824890.0,303.99,304.49,303.58,303.67,824890.0
2022-09-16 09:30:00,299.61,300.6,297.75,298.69,4037014.0,299.61,300.6,297.75,298.69,4037014.0
2022-09-16 09:35:00,298.63,299.54,297.35,299.48,1113879.0,298.63,299.54,297.35,299.48,1113879.0
2022-09-16 09:40:00,299.48,299.54,296.33,296.83,1274615.0,299.48,299.54,296.33,296.83,1274615.0
2022-09-16 09:45:00,296.8,298.06,296.58,297.4,905801.0,296.8,298.06,296.58,297.4,905801.0
2022-09-16 09:50:00,297.43,297.95,296.32,296.62,786716.0,297.43,297.95,296.32,296.62,786716.0
2022-09-16 09:55:00,296.63,297.23,296.17,297.0,805411.0,296.63,297.23,296.17,297.0,805411.0
2022-09-16 10:00:00,296.97,297.4,296.43,296.99,776278.0,296.97,297.4,296.43,296.99,776278.0
2022-09-16 10:05:00,297.01,298.14,296.89,297.17,875500.0,297.01,298.14,296.89,297.17,875500.0
2022-09-16 10:10:00,297.18,297.98,296.17,296.87,1186413.0,297.18,297.98,296.17,296.87,1186413.0
2022-09-16 10:15:00,296.88,297.44,296.15,296.52,747811.0,296.88,297.44,296.15,296.52,747811.0
2022-09-16 10:20:00,296.55,297.09,296.37,296.68,635572.0,296.55,297.09,296.37,296.68,635572.0
2022-09-16 10:25:00,296.66,297.11,295.6,295.89,895845.0,296.66,297.11,295.6,295.89,895845.0
2022-09-16 10:30:00,295.86,298.4,295.69,298.32,1033266.0,295.86,298.4,295.69,298.32,1033266.0
2022-09-16 10:35:00,298.31,298.75,297.82,298.21,683356.0,298.31,298.75,297.82,298.21,683356.0
2022-09-16 10:40:00,298.15,298.98,297.95,298.01,682223.0,298.15,298.98,297.95,298.01,682223.0
2022-09-16 10:45:00,298.01,298.79,296.91,297.17,746304.0,298.01,298.79,296.91,297.17,746304.0
2022-09-16 10:50:00,297.2,297.64,296.43,297.11,629718.0,297.2,297.64,296.43,297.11,629718.0
2022-09-16 10:55:00,297.05,297.41,296.64,296.83,397725.0,297.05,297.41,296.64,296.83,397725.0
2022-09-16 11:00:00,296.82,297.59,296.58,297.09,441046.0,296.82,297.59,296.58,297.09,441046.0
2022-09-16 11:05:00,297.05,297.99,296.8,297.53,514070.0,297.05,297.99,296.8,297.53,514070.0
2022-09-16 11:10:00,297.54,297.66,296.76,297.16,443364.0,297.54,297.66,296.76,297.16,443364.0
2022-09-16 11:15:00,297.14,298.65,297.01,298.38,584602.0,297.14,298.65,297.01,298.38,584602.0
2022-09-16 11:20:00,298.33,298.4,297.4,297.9,385171.0,298.33,298.4,297.4,297.9,385171.0
2022-09-16 11:25:00,297.9,298.39,297.55,297.75,397238.0,297.9,298.39,297.55,297.75,397238.0
2022-09-16 11:30:00,297.74,298.48,297.51,298.13,381348.0,297.74,298.48,297.51,298.13,381348.0
2022-09-16 11:35:00,298.08,298.18,297.01,297.2,355969.0,298.08,298.18,297.01,297.2,355969.0
2022-09-16 11:40:00,297.2,297.66,297.01,297.53,299108.0,297.2,297.66,297.01,297.53,299108.0
2022-09-16 11:45:00,297.53,298.1,297.33,298.05,346829.0,297.53,298.1,297.33,298.05,346829.0
2022-09-16 11:50:00,298.03,298.71,297.8,298.39,469553.0,298.03,298.71,297.8,298.39,469553.0
2022-09-16 11:55:00,298.38,299.72,298.11,299.38,579863.0,298.38,299.72,298.11,299.38,579863.0
2022-09-16 12:00:00,299.34,299.5,298.65,298.96,438091.0,299.34,299.5,298.65,298.96,438091.0
2022-09-16 12:05:00,299.03,299.36,298.7,298.71,348643.0,299.03,299.36,298.7,298.71,348643.0
2022-09-16 12:10:00,298.7,299.25,298.68,299.0,329593.0,298.7,299.25,298.68,299.0,329593.0
2022-09-16 12:15:00,298.93,299.35,298.55,299.21,302608.0,298.93,299.35,298.55,299.21,302608.0
2022-09-16 12:20:00,299.2,299.3,298.42,298.69,323226.0,299.2,299.3,298.42,298.69,323226.0
2022-09-16 12:25:00,298.7,298.72,298.07,298.43,273120.0,298.7,298.72,298.07,298.43,273120.0
2022-09-16 12:30:00,298.43,299.03,298.34,298.98,301599.0,298.43,299.03,298.34,298.98,301599.0
2022-09-16 12:35:00,298.98,299.18,298.66,299.0,258927.0,298.98,299.18,298.66,299.0,258927.0
2022-09-16 12:40:00,299.0,299.78,298.95,299.76,337517.0,299.0,299.78,298.95,299.76,337517.0
2022-09-16 12:45:00,299.72,300.89,299.37,300.4,688607.0,299.72,300.89,299.37,300.4,688607.0
2022-09-16 12:50:00,300.37,300.38,299.62,299.69,323791.0,300.37,300.38,299.62,299.69,323791.0
2022-09-16 12:55:00,299.7,300.19,299.32,300.16,339953.0,299.7,300.19,299.32,300.16,339953.0
2022-09-16 13:00:00,300.14,300.3,298.87,299.02,309319.0,300.14,300.3,298.87,299.02,309319.0
2022-09-16 13:05:00,299.05,299.08,298.45,298.85,294302.0,299.05,299.08,298.45,298.85,294302.0
2022-09-16 13:10:00,298.87,299.1,298.55,298.59,249999.0,298.87,299.1,298.55,298.59,249999.0
2022-09-16 13:15:00,298.58,299.09,298.54,298.88,204606.0,298.58,299.09,298.54,298.88,204606.0
2022-09-16 13:20:00,298.86,298.99,298.52,298.88,206303.0,298.86,298.99,298.52,298.88,206303.0
2022-09-16 13:25:00,298.87,299.15,298.87,299.06,176887.0,298.87,299.15,298.87,299.06,176887.0
2022-09-16 13:30:00,299.08,299.81,298.97,299.14,343744.0,299.08,299.81,298.97,299.14,343744.0
2022-09-16 13:35:00,299.19,300.36,299.17,300.03,451976.0,299.19,300.36,299.17,300.03,451976.0
2022-09-16 13:40:00,300.08,300.19,299.5,299.8,249332.0,300.08,300.19,299.5,299.8,249332.0
2022-09-16 13:45:00,299.75,299.85,299.39,299.42,270543.0,299.75,299.85,299.39,299.42,270543.0
2022-09-16 13:50:00,299.39,299.54,299.21,299.25,284255.0,299.39,299.54,299.21,299.25,284255.0
2022-09-16 13:55:00,299.26,299.93,299.17,299.65,255434.0,299.26,299.93,299.17,299.65,255434.0
2022-09-16 14:00:00,299.66,300.27,299.48,300.25,437224.0,299.66,300.27,299.48,300.25,437224.0
2022-09-16 14:05:00,300.23,300.29,299.73,300.17,301585.0,300.23,300.29,299.73,300.17,301585.0
2022-09-16 14:10:00,300.18,300.67,299.85,300.34,368578.0,300.18,300.67,299.85,300.34,368578.0
2022-09-16 14:15:00,300.37,300.66,300.03,300.14,371212.0,300.37,300.66,300.03,300.14,371212.0
2022-09-16 14:20:00,300.16,300.7,300.09,300.68,320104.0,300.16,300.7,300.09,300.68,320104.0
2022-09-16 14:25:00,300.68,302.0,300.67,301.51,661214.0,300.68,302.0,300.67,301.51,661214.0
2022-09-16 14:30:00,301.52,301.75,301.12,301.7,353223.0,301.52,301.75,301.12,301.7,353223.0
2022-09-16 14:35:00,301.68,301.78,301.17,301.36,261413.0,301.68,301.78,301.17,301.36,261413.0
2022-09-16 14:40:00,301.39,301.4,300.65,301.08,316274.0,301.39,301.4,300.65,301.08,316274.0
2022-09-16 14:45:00,301.1,301.8,300.91,301.68,319605.0,301.1,301.8,300.91,301.68,319605.0
2022-09-16 14:50:00,301.69,301.97,301.3,301.91,337538.0,301.69,301.97,301.3,301.91,337538.0
2022-09-16 14:55:00,301.91,301.99,301.5,301.87,329666.0,301.91,301.99,301.5,301.87,329666.0
2022-09-16 15:00:00,301.86,302.52,301.77,302.49,525848.0,301.86,302.52,301.77,302.49,525848.0
2022-09-16 15:05:00,302.49,303.57,302.49,302.92,747266.0,302.49,303.57,302.49,302.92,747266.0
2022-09-16 15:10:00,302.94,302.94,301.92,302.06,443015.0,302.94,302.94,301.92,302.06,443015.0
2022-09-16 15:15:00,302.03,302.49,301.77,302.04,297511.0,302.03,302.49,301.77,302.04,297511.0
2022-09-16 15:20:00,302.08,303.19,301.87,302.0,519510.0,302.08,303.19,301.87,302.0,519510.0
2022-09-16 15:25:00,301.97,302.17,300.9,301.3,427603.0,301.97,302.17,300.9,301.3,427603.0
2022-09-16 15:30:00,301.29,301.63,300.68,300.94,404851.0,301.29,301.63,300.68,300.94,404851.0
2022-09-16 15:35:00,300.91,301.39,300.78,301.35,255064.0,300.91,301.39,300.78,301.35,255064.0
2022-09-16 15:40:00,301.38,301.99,301.09,301.96,485395.0,301.38,301.99,301.09,301.96,485395.0
2022-09-16 15:45:00,301.99,302.09,301.16,301.75,477062.0,301.99,302.09,301.16,301.75,477062.0
2022-09-16 15:50:00,301.66,303.71,301.43,303.49,1274785.0,301.66,303.71,301.43,303.49,1274785.0
2022-09-16 15:55:00,303.53,303.67,302.93,303.23,1571650.0,303.53,303.67,302.93,303.23,1571650.0
2022-09-19 09:30:00,300.09,302.36,297.8,302.3,2210185.0,300.09,302.36,297.8,302.3,2210185.0
2022-09-19 09:35:00,302.26,303.5,301.67,303.34,1138948.0,302.26,303.5,301.67,303.34,1138948.0
2022-09-19 09:40:00,303.27,304.72,302.73,304.04,1209979.0,303.27,304.72,302.73,304.04,1209979.0
2022-09-19 09:45:00,304.02,305.6,303.74,303.81,1165017.0,304.02,305.6,303.74,303.81,1165017.0
2022-09-19 09:50:00,303.81,305.39,303.75,305.01,876657.0,303.81,305.39,303.75,305.01,876657.0
2022-09-19 09:55:00,304.99,305.58,304.55,305.12,619754.0,304.99,305.58,304.55,305.12,619754.0
2022-09-19 10:00:00,305.12,305.18,303.31,303.54,887433.0,305.12,305.18,303.31,303.54,887433.0
2022-09-19 10:05:00,303.53,304.25,303.15,303.82,717885.0,303.53,304.25,303.15,303.82,717885.0
2022-09-19 10:10:00,303.76,305.36,303.4,304.72,871504.0,303.76,305.36,303.4,304.72,871504.0
2022-09-19 10:15:00,304.74,305.24,304.31,304.46,566299.0,304.74,305.24,304.31,304.46,566299.0
2022-09-19 10:20:00,304.46,305.13,303.54,304.99,704674.0,304.46,305.13,303.54,304.99,704674.0
2022-09-19 10:25:00,305.02,306.18,304.97,306.06,930401.0,305.02,306.18,304.97,306.06,930401.0
2022-09-19 10:30:00,306.09,306.5,305.55,306.04,791757.0,306.09,306.5,305.55,306.04,791757.0
2022-09-19 10:35:00,306.1,306.71,305.83,306.43,561354.0,306.1,306.71,305.83,306.43,561354.0
2022-09-19 10:40:00,306.47,308.59,306.3,308.15,1423641.0,306.47,308.59,306.3,308.15,1423641.0
2022-09-19 10:45:00,308.15,308.35,307.49,308.06,685621.0,308.15,308.35,307.49,308.06,685621.0
2022-09-19 10:50:00,308.02,308.46,307.64,307.85,693067.0,308.02,308.46,307.64,307.85,693067.0
2022-09-19 10:55:00,307.85,308.11,307.07,307.73,597855.0,307.85,308.11,307.07,307.73,597855.0
2022-09-19 11:00:00,307.73,308.5,307.35,308.35,638342.0,307.73,308.5,307.35,308.35,638342.0
2022-09-19 11:05:00,308.36,309.4,308.29,309.17,1404714.0,308.36,309.4,308.29,309.17,1404714.0
2022-09-19 11:10:00,309.13,309.6,308.92,309.4,809898.0,309.13,309.6,308.92,309.4,809898.0
2022-09-19 11:15:00,309.41,309.84,308.92,309.16,833568.0,309.41,309.84,308.92,309.16,833568.0
2022-09-19 11:20:00,309.16,309.26,308.25,308.44,597464.0,309.16,309.26,308.25,308.44,597464.0
2022-09-19 11:25:00,308.4,308.46,307.51,307.55,499806.0,308.4,308.46,307.51,307.55,499806.0
2022-09-19 11:30:00,307.51,308.24,307.41,308.03,515801.0,307.51,308.24,307.41,308.03,515801.0
2022-09-19 11:35:00,308.05,308.05,306.75,307.06,571018.0,308.05,308.05,306.75,307.06,571018.0
2022-09-19 11:40:00,307.04,307.4,306.86,307.06,322327.0,307.04,307.4,306.86,307.06,322327.0
2022-09-19 11:45:00,307.05,307.42,306.95,307.21,257099.0,307.05,307.42,306.95,307.21,257099.0
2022-09-19 11:50:00,307.21,307.4,306.9,307.27,323654.0,307.21,307.4,306.9,307.27,323654.0
2022-09-19 11:55:00,307.27,307.85,306.43,306.55,485894.0,307.27,307.85,306.43,306.55,485894.0
2022-09-19 12:00:00,306.49,306.99,306.01,306.17,388727.0,306.49,306.99,306.01,306.17,388727.0
2022-09-19 12:05:00,306.19,306.92,305.7,306.81,568877.0,306.19,306.92,305.7,306.81,568877.0
2022-09-19 12:10:00,306.79,307.14,306.65,306.67,310737.0,306.79,307.14,306.65,306.67,310737.0
2022-09-19 12:15:00,306.65,307.15,306.13,306.79,313229.0,306.65,307.15,306.13,306.79,313229.0
2022-09-19 12:20:00,306.82,306.93,306.19,306.21,297885.0,306.82,306.93,306.19,306.21,297885.0
2022-09-19 12:25:00,306.28,306.44,305.44,305.96,411696.0,306.28,306.44,305.44,305.96,411696.0
2022-09-19 12:30:00,305.98,306.35,305.65,306.28,259543.0,305.98,306.35,305.65,306.28,259543.0
2022-09-19 12:35:00,306.34,307.82,306.31,307.41,587764.0,306.34,307.82,306.31,307.41,587764.0
2022-09-19 12:40:00,307.4,307.7,307.04,307.64,306289.0,307.4,307.7,307.04,307.64,306289.0
2022-09-19 12:45:00,307.64,307.66,306.87,306.91,247477.0,307.64,307.66,306.87,306.91,247477.0
2022-09-19 12:50:00,306.92,307.64,306.9,307.6,253732.0,306.92,307.64,306.9,307.6,253732.0
2022-09-19 12:55:00,307.6,307.79,307.27,307.43,287902.0,307.6,307.79,307.27,307.43,287902.0
2022-09-19 13:00:00,307.43,307.6,306.91,307.0,213194.0,307.43,307.6,306.91,307.0,213194.0
2022-09-19 13:05:00,307.0,307.0,306.02,306.18,395082.0,307.0,307.0,306.02,306.18,395082.0
2022-09-19 13:10:00,306.2,306.33,304.92,305.29,543712.0,306.2,306.33,304.92,305.29,543712.0
2022-09-19 13:15:00,305.27,305.54,305.0,305.5,255817.0,305.27,305.54,305.0,305.5,255817.0
2022-09-19 13:20:00,305.52,306.1,305.28,306.06,283360.0,305.52,306.1,305.28,306.06,283360.0
2022-09-19 13:25:00,306.02,306.1,305.76,306.0,189906.0,306.02,306.1,305.76,306.0,189906.0
2022-09-19 13:30:00,306.0,306.19,305.45,305.49,337651.0,306.0,306.19,305.45,305.49,337651.0
2022-09-19 13:35:00,305.47,305.88,305.17,305.82,304360.0,305.47,305.88,305.17,305.82,304360.0
2022-09-19 13:40:00,305.8,306.25,305.76,306.15,261790.0,305.8,306.25,305.76,306.15,261790.0
2022-09-19 13:45:00,306.15,306.88,306.11,306.59,387173.0,306.15,306.88,306.11,306.59,387173.0
2022-09-19 13:50:00,306.57,306.93,306.41,306.87,249808.0,306.57,306.93,306.41,306.87,249808.0
2022-09-19 13:55:00,306.88,307.06,306.24,306.48,279626.0,306.88,307.06,306.24,306.48,279626.0
2022-09-19 14:00:00,306.51,306.6,305.6,305.7,286339.0,306.51,306.6,305.6,305.7,286339.0
2022-09-19 14:05:00,305.66,306.18,305.55,306.15,203084.0,305.66,306.18,305.55,306.15,203084.0
2022-09-19 14:10:00,306.12,306.2,305.44,305.51,215551.0,306.12,306.2,305.44,305.51,215551.0
2022-09-19 14:15:00,305.48,306.3,305.4,306.0,249893.0,305.48,306.3,305.4,306.0,249893.0
2022-09-19 14:20:00,305.98,306.3,305.19,305.24,297812.0,305.98,306.3,305.19,305.24,297812.0
2022-09-19 14:25:00,305.22,306.08,305.19,305.9,227107.0,305.22,306.08,305.19,305.9,227107.0
2022-09-19 14:30:00,305.89,306.34,305.85,306.27,250011.0,305.89,306.34,305.85,306.27,250011.0
2022-09-19 14:35:00,306.26,307.05,306.0,306.8,362173.0,306.26,307.05,306.0,306.8,362173.0
2022-09-19 14:40:00,306.81,306.82,306.12,306.24,243773.0,306.81,306.82,306.12,306.24,243773.0
2022-09-19 14:45:00,306.24,306.43,305.9,306.19,254256.0,306.24,306.43,305.9,306.19,254256.0
2022-09-19 14:50:00,306.2,306.71,306.05,306.53,267949.0,306.2,306.71,306.05,306.53,267949.0
2022-09-19 14:55:00,306.51,306.93,306.34,306.78,271229.0,306.51,306.93,306.34,306.78,271229.0
2022-09-19 15:00:00,306.77,307.99,306.7,307.8,645164.0,306.77,307.99,306.7,307.8,645164.0
2022-09-19 15:05:00,307.77,308.1,307.55,307.82,406991.0,307.77,308.1,307.55,307.82,406991.0
2022-09-19 15:10:00,307.84,308.78,307.56,308.71,600350.0,307.84,308.78,307.56,308.71,600350.0
2022-09-19 15:15:00,308.75,308.79,308.27,308.37,365770.0,308.75,308.79,308.27,308.37,365770.0
2022-09-19 15:20:00,308.35,308.72,308.03,308.57,385938.0,308.35,308.72,308.03,308.57,385938.0
2022-09-19 15:25:00,308.59,308.98,308.43,308.66,430711.0,308.59,308.98,308.43,308.66,430711.0
2022-09-19 15:30:00,308.67,309.1,308.26,308.67,589267.0,308.67,309.1,308.26,308.67,589267.0
2022-09-19 15:35:00,308.63,309.01,308.55,308.58,419396.0,308.63,309.01,308.55,308.58,419396.0
2022-09-19 15:40:00,308.59,308.95,308.2,308.35,396975.0,308.59,308.95,308.2,308.35,396975.0
2022-09-19 15:45:00,308.32,308.73,307.67,308.01,469016.0,308.32,308.73,307.67,308.01,469016.0
2022-09-19 15:50:00,308.11,309.0,307.27,308.99,751024.0,308.11,309.0,307.27,308.99,751024.0
2022-09-19 15:55:00,308.94,309.2,308.56,309.2,1521293.0,308.94,309.2,308.56,309.2,1521293.0
2022-09-20 09:30:00,306.9,309.36,306.03,308.88,1944052.0,306.9,309.36,306.03,308.88,1944052.0
2022-09-20 09:35:00,308.86,309.0,306.41,307.08,1174402.0,308.86,309.0,306.41,307.08,1174402.0
2022-09-20 09:40:00,307.06,307.3,305.58,306.22,1078457.0,307.06,307.3,305.58,306.22,1078457.0
2022-09-20 09:45:00,306.11,307.64,305.77,306.46,965576.0,306.11,307.64,305.77,306.46,965576.0
2022-09-20 09:50:00,306.49,306.96,306.0,306.71,587317.0,306.49,306.96,306.0,306.71,587317.0
2022-09-20 09:55:00,306.74,308.2,306.54,307.68,829724.0,306.74,308.2,306.54,307.68,829724.0
2022-09-20 10:00:00,307.67,308.69,307.27,308.17,852925.0,307.67,308.69,307.27,308.17,852925.0
2022-09-20 10:05:00,308.13,308.62,307.77,307.81,558183.0,308.13,308.62,307.77,307.81,558183.0
2022-09-20 10:10:00,307.84,308.03,306.2,306.7,747764.0,307.84,308.03,306.2,306.7,747764.0
2022-09-20 10:15:00,306.7,307.27,306.12,306.19,576615.0,306.7,307.27,306.12,306.19,576615.0
2022-09-20 10:20:00,306.19,307.37,306.12,306.95,471858.0,306.19,307.37,306.12,306.95,471858.0
2022-09-20 10:25:00,306.99,308.4,306.85,308.3,596299.0,306.99,308.4,306.85,308.3,596299.0
2022-09-20 10:30:00,308.3,308.65,307.73,308.16,538168.0,308.3,308.65,307.73,308.16,538168.0
2022-09-20 10:35:00,308.13,308.32,306.54,307.34,524699.0,308.13,308.32,306.54,307.34,524699.0
2022-09-20 10:40:00,307.33,309.55,307.26,309.04,931422.0,307.33,309.55,307.26,309.04,931422.0
2022-09-20 10:45:00,309.01,310.94,308.76,310.8,1304072.0,309.01,310.94,308.76,310.8,1304072.0
2022-09-20 10:50:00,310.79,311.84,310.67,311.57,1119445.0,310.79,311.84,310.67,311.57,1119445.0
2022-09-20 10:55:00,311.49,311.78,311.07,311.22,686251.0,311.49,311.78,311.07,311.22,686251.0
2022-09-20 11:00:00,311.2,311.61,310.77,311.14,463901.0,311.2,311.61,310.77,311.14,463901.0
2022-09-20 11:05:00,311.09,312.49,310.81,312.43,844440.0,311.09,312.49,310.81,312.43,844440.0
2022-09-20 11:10:00,312.44,312.55,312.07,312.24,649850.0,312.44,312.55,312.07,312.24,649850.0
2022-09-20 11:15:00,312.26,312.47,311.22,312.27,629443.0,312.26,312.47,311.22,312.27,629443.0
2022-09-20 11:20:00,312.23,312.99,312.01,312.99,894782.0,312.23,312.99,312.01,312.99,894782.0
2022-09-20 11:25:00,312.99,313.31,312.42,312.57,845608.0,312.99,313.31,312.42,312.57,845608.0
2022-09-20 11:30:00,312.49,312.9,312.41,312.51,372875.0,312.49,312.9,312.41,312.51,372875.0
2022-09-20 11:35:00,312.51,312.56,311.51,311.95,472829.0,312.51,312.56,311.51,311.95,472829.0
2022-09-20 11:40:00,311.94,312.48,311.64,311.89,356020.0,311.94,312.48,311.64,311.89,356020.0
2022-09-20 11:45:00,311.88,312.2,311.75,312.15,297898.0,311.88,312.2,311.75,312.15,297898.0
2022-09-20 11:50:00,312.15,313.0,311.86,312.94,459273.0,312.15,313.0,311.86,312.94,459273.0
2022-09-20 11:55:00,312.92,313.33,312.81,313.13,624145.0,312.92,313.33,312.81,313.13,624145.0
2022-09-20 12:00:00,313.08,313.18,312.34,313.04,458344.0,313.08,313.18,312.34,313.04,458344.0
2022-09-20 12:05:00,313.01,313.05,312.17,312.24,266677.0,313.01,313.05,312.17,312.24,266677.0
2022-09-20 12:10:00,312.22,312.39,311.64,312.13,427067.0,312.22,312.39,311.64,312.13,427067.0
2022-09-20 12:15:00,312.14,312.55,311.87,312.28,295470.0,312.14,312.55,311.87,312.28,295470.0
2022-09-20 12:20:00,312.27,312.91,312.27,312.37,402645.0,312.27,312.91,312.27,312.37,402645.0
2022-09-20 12:25:00,312.4,312.4,311.36,311.5,479729.0,312.4,312.4,311.36,311.5,479729.0
2022-09-20 12:30:00,311.5,311.88,311.2,311.62,368455.0,311.5,311.88,311.2,311.62,368455.0
2022-09-20 12:35:00,311.6,311.99,310.91,311.93,383628.0,311.6,311.99,310.91,311.93,383628.0
2022-09-20 12:40:00,311.92,312.26,311.8,311.88,255089.0,311.92,312.26,311.8,311.88,255089.0
2022-09-20 12:45:00,311.86,312.32,311.47,312.02,319432.0,311.86,312.32,311.47,312.02,319432.0
2022-09-20 12:50:00,312.01,312.5,311.95,312.37,311857.0,312.01,312.5,311.95,312.37,311857.0
2022-09-20 12:55:00,312.37,312.5,311.72,311.94,251379.0,312.37,312.5,311.72,311.94,251379.0
2022-09-20 13:00:00,311.91,312.05,311.49,311.51,289533.0,311.91,312.05,311.49,311.51,289533.0
2022-09-20 13:05:00,311.54,311.95,311.15,311.29,458335.0,311.54,311.95,311.15,311.29,458335.0
2022-09-20 13:10:00,311.29,311.32,310.15,310.36,522045.0,311.29,311.32,310.15,310.36,522045.0
2022-09-20 13:15:00,310.34,310.36,309.31,309.77,671587.0,310.34,310.36,309.31,309.77,671587.0
2022-09-20 13:20:00,309.77,309.88,309.36,309.86,380802.0,309.77,309.88,309.36,309.86,380802.0
2022-09-20 13:25:00,309.82,309.98,308.08,308.32,587827.0,309.82,309.98,308.08,308.32,587827.0
2022-09-20 13:30:00,308.3,308.3,307.39,307.7,646100.0,308.3,308.3,307.39,307.7,646100.0
2022-09-20 13:35:00,307.67,308.14,307.52,307.89,417034.0,307.67,308.14,307.52,307.89,417034.0
2022-09-20 13:40:00,307.85,308.95,307.61,308.77,492571.0,307.85,308.95,307.61,308.77,492571.0
2022-09-20 13:45:00,308.78,308.99,307.52,307.54,435442.0,308.78,308.99,307.52,307.54,435442.0
2022-09-20 13:50:00,307.52,307.74,306.95,307.09,528237.0,307.52,307.74,306.95,307.09,528237.0
2022-09-20 13:55:00,307.05,307.12,305.85,306.59,709842.0,307.05,307.12,305.85,306.59,709842.0
2022-09-20 14:00:00,306.58,307.11,306.39,306.83,489087.0,306.58,307.11,306.39,306.83,489087.0
2022-09-20 14:05:00,306.8,307.12,306.3,307.04,405287.0,306.8,307.12,306.3,307.04,405287.0
2022-09-20 14:10:00,307.04,307.62,306.71,307.45,468502.0,307.04,307.62,306.71,307.45,468502.0
2022-09-20 14:15:00,307.49,307.53,306.38,307.46,385531.0,307.49,307.53,306.38,307.46,385531.0
2022-09-20 14:20:00,307.45,308.7,307.25,308.25,610470.0,307.45,308.7,307.25,308.25,610470.0
2022-09-20 14:25:00,308.21,308.54,307.78,308.1,356158.0,308.21,308.54,307.78,308.1,356158.0
2022-09-20 14:30:00,308.1,308.13,306.99,307.08,380541.0,308.1,308.13,306.99,307.08,380541.0
2022-09-20 14:35:00,307.07,307.26,306.66,306.88,292365.0,307.07,307.26,306.66,306.88,292365.0
2022-09-20 14:40:00,306.84,307.5,306.73,307.34,368316.0,306.84,307.5,306.73,307.34,368316.0
2022-09-20 14:45:00,307.28,308.85,307.25,308.33,687413.0,307.28,308.85,307.25,308.33,687413.0
2022-09-20 14:50:00,308.33,308.79,308.05,308.36,343778.0,308.33,308.79,308.05,308.36,343778.0
2022-09-20 14:55:00,308.4,309.59,308.2,309.18,613548.0,308.4,309.59,308.2,309.18,613548.0
2022-09-20 15:00:00,309.19,310.32,308.95,309.38,702226.0,309.19,310.32,308.95,309.38,702226.0
2022-09-20 15:05:00,309.4,309.52,308.37,308.48,516301.0,309.4,309.52,308.37,308.48,516301.0
2022-09-20 15:10:00,308.5,309.45,308.46,309.17,378950.0,308.5,309.45,308.46,309.17,378950.0
2022-09-20 15:15:00,309.14,309.4,308.75,309.27,424459.0,309.14,309.4,308.75,309.27,424459.0
2022-09-20 15:20:00,309.3,310.15,309.3,309.85,551829.0,309.3,310.15,309.3,309.85,551829.0
2022-09-20 15:25:00,309.87,309.95,309.36,309.37,381795.0,309.87,309.95,309.36,309.37,381795.0
2022-09-20 15:30:00,309.35,309.6,308.56,309.51,495409.0,309.35,309.6,308.56,309.51,495409.0
2022-09-20 15:35:00,309.5,309.85,309.18,309.76,417706.0,309.5,309.85,309.18,309.76,417706.0
2022-09-20 15:40:00,309.75,309.77,309.11,309.5,364673.0,309.75,309.77,309.11,309.5,364673.0
2022-09-20 15:45:00,309.53,309.8,308.72,308.84,446627.0,309.53,309.8,308.72,308.84,446627.0
2022-09-20 15:50:00,308.81,308.93,308.05,308.67,554095.0,308.81,308.93,308.05,308.67,554095.0
2022-09-20 15:55:00,308.67,309.0,308.23,308.67,773743.0,308.67,309.0,308.23,308.67,773743.0
2022-09-21 09:30:00,308.3,310.48,307.65,308.51,1680272.0,308.3,310.48,307.65,308.51,1680272.0
2022-09-21 09:35:00,308.58,309.0,307.87,308.41,812397.0,308.58,309.0,307.87,308.41,812397.0
2022-09-21 09:40:00,308.41,309.75,308.2,308.35,1037254.0,308.41,309.75,308.2,308.35,1037254.0
2022-09-21 09:45:00,308.37,309.99,307.95,309.46,846151.0,308.37,309.99,307.95,309.46,846151.0
2022-09-21 09:50:00,309.45,309.68,308.32,308.44,542100.0,309.45,309.68,308.32,308.44,542100.0
2022-09-21 09:55:00,308.46,308.78,307.32,307.83,807862.0,308.46,308.78,307.32,307.83,807862.0
2022-09-21 10:00:00,307.8,308.4,307.39,307.76,562237.0,307.8,308.4,307.39,307.76,562237.0
2022-09-21 10:05:00,307.79,308.1,306.7,307.98,685194.0,307.79,308.1,306.7,307.98,685194.0
2022-09-21 10:10:00,308.0,308.03,307.42,307.77,356735.0,308.0,308.03,307.42,307.77,356735.0
2022-09-21 10:15:00,307.8,307.86,307.12,307.54,313527.0,307.8,307.86,307.12,307.54,313527.0
2022-09-21 10:20:00,307.63,308.4,307.6,308.12,442900.0,307.63,308.4,307.6,308.12,442900.0
2022-09-21 10:25:00,308.16,308.61,307.8,308.55,404920.0,308.16,308.61,307.8,308.55,404920.0
2022-09-21 10:30:00,308.56,308.68,307.35,307.55,499372.0,308.56,308.68,307.35,307.55,499372.0
2022-09-21 10:35:00,307.51,307.68,307.03,307.19,314485.0,307.51,307.68,307.03,307.19,314485.0
2022-09-21 10:40:00,307.15,307.87,307.07,307.31,322132.0,307.15,307.87,307.07,307.31,322132.0
2022-09-21 10:45:00,307.31,307.59,306.32,306.92,467019.0,307.31,307.59,306.32,306.92,467019.0
2022-09-21 10:50:00,306.93,307.32,306.52,306.67,335272.0,306.93,307.32,306.52,306.67,335272.0
2022-09-21 10:55:00,306.67,306.81,306.26,306.81,330727.0,306.67,306.81,306.26,306.81,330727.0
2022-09-21 11:00:00,306.77,307.33,306.53,306.87,402721.0,306.77,307.33,306.53,306.87,402721.0
2022-09-21 11:05:00,306.89,307.41,306.7,307.08,347035.0,306.89,307.41,306.7,307.08,347035.0
2022-09-21 11:10:00,307.08,307.65,307.06,307.5,361838.0,307.08,307.65,307.06,307.5,361838.0
2022-09-21 11:15:00,307.51,307.65,307.16,307.31,237181.0,307.51,307.65,307.16,307.31,237181.0
2022-09-21 11:20:00,307.32,307.39,306.61,306.96,256804.0,307.32,307.39,306.61,306.96,256804.0
2022-09-21 11:25:00,306.95,307.6,306.68,307.45,281477.0,306.95,307.6,306.68,307.45,281477.0
2022-09-21 11:30:00,307.5,308.04,307.36,307.74,306593.0,307.5,308.04,307.36,307.74,306593.0
2022-09-21 11:35:00,307.73,308.47,307.72,308.39,353004.0,307.73,308.47,307.72,308.39,353004.0
2022-09-21 11:40:00,308.37,309.08,308.18,308.69,497965.0,308.37,309.08,308.18,308.69,497965.0
2022-09-21 11:45:00,308.69,308.8,308.12,308.2,225163.0,308.69,308.8,308.12,308.2,225163.0
2022-09-21 11:50:00,308.18,308.61,308.03,308.31,221220.0,308.18,308.61,308.03,308.31,221220.0
2022-09-21 11:55:00,308.28,308.59,308.06,308.54,222179.0,308.28,308.59,308.06,308.54,222179.0
2022-09-21 12:00:00,308.55,308.63,307.55,307.84,250182.0,308.55,308.63,307.55,307.84,250182.0
2022-09-21 12:05:00,307.83,308.23,307.78,308.16,188983.0,307.83,308.23,307.78,308.16,188983.0
2022-09-21 12:10:00,308.17,309.03,308.02,308.75,300791.0,308.17,309.03,308.02,308.75,300791.0
2022-09-21 12:15:00,308.76,309.07,308.46,309.02,228406.0,308.76,309.07,308.46,309.02,228406.0
2022-09-21 12:20:00,309.04,309.33,308.72,309.31,300703.0,309.04,309.33,308.72,309.31,300703.0
2022-09-21 12:25:00,309.32,309.36,308.9,309.2,254787.0,309.32,309.36,308.9,309.2,254787.0
2022-09-21 12:30:00,309.25,309.55,308.96,309.25,240495.0,309.25,309.55,308.96,309.25,240495.0
2022-09-21 12:35:00,309.29,309.77,309.11,309.48,375524.0,309.29,309.77,309.11,309.48,375524.0
2022-09-21 12:40:00,309.44,309.71,309.44,309.56,223500.0,309.44,309.71,309.44,309.56,223500.0
2022-09-21 12:45:00,309.54,309.85,309.3,309.85,298236.0,309.54,309.85,309.3,309.85,298236.0
2022-09-21 12:50:00,309.86,309.98,308.8,309.02,359699.0,309.86,309.98,308.8,309.02,359699.0
2022-09-21 12:55:00,309.01,309.03,308.58,308.64,246642.0,309.01,309.03,308.58,308.64,246642.0
2022-09-21 13:00:00,308.61,308.86,308.45,308.71,268573.0,308.61,308.86,308.45,308.71,268573.0
2022-09-21 13:05:00,308.68,309.01,308.31,308.73,192761.0,308.68,309.01,308.31,308.73,192761.0
2022-09-21 13:10:00,308.72,309.0,308.5,308.54,240792.0,308.72,309.0,308.5,308.54,240792.0
2022-09-21 13:15:00,308.51,308.52,307.89,308.23,271254.0,308.51,308.52,307.89,308.23,271254.0
2022-09-21 13:20:00,308.24,308.36,307.96,308.22,206601.0,308.24,308.36,307.96,308.22,206601.0
2022-09-21 13:25:00,308.26,308.58,308.06,308.44,173960.0,308.26,308.58,308.06,308.44,173960.0
2022-09-21 13:30:00,308.4,308.71,308.34,308.67,181510.0,308.4,308.71,308.34,308.67,181510.0
2022-09-21 13:35:00,308.63,308.94,308.54,308.82,214430.0,308.63,308.94,308.54,308.82,214430.0
2022-09-21 13:40:00,308.84,309.19,308.72,309.14,220680.0,308.84,309.19,308.72,309.14,220680.0
2022-09-21 13:45:00,309.11,309.67,308.8,309.12,358503.0,309.11,309.67,308.8,309.12,358503.0
2022-09-21 13:50:00,309.14,309.45,308.94,309.02,250349.0,309.14,309.45,308.94,309.02,250349.0
2022-09-21 13:55:00,309.02,309.9,308.98,309.5,344495.0,309.02,309.9,308.98,309.5,344495.0
2022-09-21 14:00:00,309.5,309.88,304.1,304.48,1637909.0,309.5,309.88,304.1,304.48,1637909.0
2022-09-21 14:05:00,304.39,308.36,303.23,307.11,1557664.0,304.39,308.36,303.23,307.11,1557664.0
2022-09-21 14:10:00,307.04,307.84,305.81,305.91,713839.0,307.04,307.84,305.81,305.91,713839.0
2022-09-21 14:15:00,305.82,306.7,305.12,305.75,615442.0,305.82,306.7,305.12,305.75,615442.0
2022-09-21 14:20:00,305.7,307.5,305.69,307.06,541168.0,305.7,307.5,305.69,307.06,541168.0
2022-09-21 14:25:00,307.0,307.75,306.5,306.6,556730.0,307.0,307.75,306.5,306.6,556730.0
2022-09-21 14:30:00,306.5,311.0,305.38,310.07,1326210.0,306.5,311.0,305.38,310.07,1326210.0
2022-09-21 14:35:00,310.08,311.33,308.39,309.34,1442168.0,310.08,311.33,308.39,309.34,1442168.0
2022-09-21 14:40:00,309.36,312.94,308.5,312.3,1406799.0,309.36,312.94,308.5,312.3,1406799.0
2022-09-21 14:45:00,312.25,313.8,311.15,312.17,1390222.0,312.25,313.8,311.15,312.17,1390222.0
2022-09-21 14:50:00,312.17,312.84,310.79,312.52,905502.0,312.17,312.84,310.79,312.52,905502.0
2022-09-21 14:55:00,312.58,313.15,311.4,312.56,701749.0,312.58,313.15,311.4,312.56,701749.0
2022-09-21 15:00:00,312.6,313.22,310.9,311.49,680657.0,312.6,313.22,310.9,311.49,680657.0
2022-09-21 15:05:00,311.42,312.66,310.52,310.81,545278.0,311.42,312.66,310.52,310.81,545278.0
2022-09-21 15:10:00,310.82,311.45,308.06,311.07,941468.0,310.82,311.45,308.06,311.07,941468.0
2022-09-21 15:15:00,311.16,311.6,309.21,309.88,614604.0,311.16,311.6,309.21,309.88,614604.0
2022-09-21 15:20:00,309.83,309.84,308.53,309.25,500332.0,309.83,309.84,308.53,309.25,500332.0
2022-09-21 15:25:00,309.2,309.2,306.28,306.37,717353.0,309.2,309.2,306.28,306.37,717353.0
2022-09-21 15:30:00,306.31,306.31,304.53,305.72,935409.0,306.31,306.31,304.53,305.72,935409.0
2022-09-21 15:35:00,305.77,305.8,303.87,304.11,677964.0,305.77,305.8,303.87,304.11,677964.0
2022-09-21 15:40:00,304.07,304.72,302.6,302.64,854838.0,304.07,304.72,302.6,302.64,854838.0
2022-09-21 15:45:00,302.65,302.65,301.32,301.91,987334.0,302.65,302.65,301.32,301.91,987334.0
2022-09-21 15:50:00,301.89,303.34,301.83,302.41,868834.0,301.89,303.34,301.83,302.41,868834.0
2022-09-21 15:55:00,302.33,302.37,300.63,300.7,1320134.0,302.33,302.37,300.63,300.7,1320134.0
2022-09-22 09:30:00,299.98,301.29,298.04,298.08,1707485.0,299.98,301.29,298.04,298.08,1707485.0
2022-09-22 09:35:00,298.11,298.47,295.69,295.7,1318829.0,298.11,298.47,295.69,295.7,1318829.0
2022-09-22 09:40:00,295.7,296.79,295.18,296.31,1282086.0,295.7,296.79,295.18,296.31,1282086.0
2022-09-22 09:45:00,296.25,297.0,295.03,295.54,1010565.0,296.25,297.0,295.03,295.54,1010565.0
2022-09-22 09:50:00,295.5,296.97,294.8,295.82,1045341.0,295.5,296.97,294.8,295.82,1045341.0
2022-09-22 09:55:00,295.77,296.09,294.41,295.77,853329.0,295.77,296.09,294.41,295.77,853329.0
2022-09-22 10:00:00,295.77,295.8,294.35,295.03,789368.0,295.77,295.8,294.35,295.03,789368.0
2022-09-22 10:05:00,295.1,296.56,294.98,295.8,602773.0,295.1,296.56,294.98,295.8,602773.0
2022-09-22 10:10:00,295.77,296.15,294.85,296.13,621873.0,295.77,296.15,294.85,296.13,621873.0
2022-09-22 10:15:00,296.16,296.29,294.97,295.13,593207.0,296.16,296.29,294.97,295.13,593207.0
2022-09-22 10:20:00,295.14,295.55,293.19,293.56,898506.0,295.14,295.55,293.19,293.56,898506.0
2022-09-22 10:25:00,293.55,294.09,292.69,293.02,872950.0,293.55,294.09,292.69,293.02,872950.0
2022-09-22 10:30:00,293.02,293.9,292.4,293.06,877594.0,293.02,293.9,292.4,293.06,877594.0
2022-09-22 10:35:00,293.05,293.3,291.97,293.04,890117.0,293.05,293.3,291.97,293.04,890117.0
2022-09-22 10:40:00,293.1,293.44,291.53,291.56,602328.0,293.1,293.44,291.53,291.56,602328.0
2022-09-22 10:45:00,291.53,292.08,289.56,289.66,1315368.0,291.53,292.08,289.56,289.66,1315368.0
2022-09-22 10:50:00,289.59,289.76,288.73,289.51,1094222.0,289.59,289.76,288.73,289.51,1094222.0
2022-09-22 10:55:00,289.52,289.54,288.56,288.96,805615.0,289.52,289.54,288.56,288.96,805615.0
2022-09-22 11:00:00,288.93,289.01,287.72,288.4,866107.0,288.93,289.01,287.72,288.4,866107.0
2022-09-22 11:05:00,288.39,288.99,287.93,288.73,660615.0,288.39,288.99,287.93,288.73,660615.0
2022-09-22 11:10:00,288.71,288.8,288.03,288.68,460841.0,288.71,288.8,288.03,288.68,460841.0
2022-09-22 11:15:00,288.62,288.68,287.87,288.32,519902.0,288.62,288.68,287.87,288.32,519902.0
2022-09-22 11:20:00,288.28,288.67,287.87,288.1,521517.0,288.28,288.67,287.87,288.1,521517.0
2022-09-22 11:25:00,288.1,289.93,288.07,289.92,818941.0,288.1,289.93,288.07,289.92,818941.0
2022-09-22 11:30:00,289.95,290.67,289.52,290.39,788225.0,289.95,290.67,289.52,290.39,788225.0
2022-09-22 11:35:00,290.36,291.11,290.21,290.81,858940.0,290.36,291.11,290.21,290.81,858940.0
2022-09-22 11:40:00,290.85,291.63,290.8,291.43,764888.0,290.85,291.63,290.8,291.43,764888.0
2022-09-22 11:45:00,291.43,292.68,291.27,292.6,797107.0,291.43,292.68,291.27,292.6,797107.0
2022-09-22 11:50:00,292.61,292.89,291.61,291.85,700545.0,292.61,292.89,291.61,291.85,700545.0
2022-09-22 11:55:00,291.83,292.07,291.13,291.48,482290.0,291.83,292.07,291.13,291.48,482290.0
2022-09-22 12:00:00,291.47,292.31,291.3,291.96,458106.0,291.47,292.31,291.3,291.96,458106.0
2022-09-22 12:05:00,291.96,292.03,291.32,291.72,323900.0,291.96,292.03,291.32,291.72,323900.0
2022-09-22 12:10:00,291.63,291.77,290.22,290.68,633656.0,291.63,291.77,290.22,290.68,633656.0
2022-09-22 12:15:00,290.66,291.59,290.19,291.4,473225.0,290.66,291.59,290.19,291.4,473225.0
2022-09-22 12:20:00,291.39,292.18,290.77,292.13,441901.0,291.39,292.18,290.77,292.13,441901.0
2022-09-22 12:25:00,292.16,292.28,291.64,291.79,373194.0,292.16,292.28,291.64,291.79,373194.0
2022-09-22 12:30:00,291.73,291.78,290.93,291.4,306130.0,291.73,291.78,290.93,291.4,306130.0
2022-09-22 12:35:00,291.35,292.23,291.3,291.98,332579.0,291.35,292.23,291.3,291.98,332579.0
2022-09-22 12:40:00,291.98,292.6,291.7,292.02,383106.0,291.98,292.6,291.7,292.02,383106.0
2022-09-22 12:45:00,292.04,292.6,291.76,291.94,287234.0,292.04,292.6,291.76,291.94,287234.0
2022-09-22 12:50:00,291.91,292.6,291.66,292.14,333913.0,291.91,292.6,291.66,292.14,333913.0
2022-09-22 12:55:00,292.13,292.6,291.22,291.3,399763.0,292.13,292.6,291.22,291.3,399763.0
2022-09-22 13:00:00,291.29,291.54,290.3,290.52,440929.0,291.29,291.54,290.3,290.52,440929.0
2022-09-22 13:05:00,290.48,290.86,289.63,289.69,406236.0,290.48,290.86,289.63,289.69,406236.0
2022-09-22 13:10:00,289.67,290.23,289.52,289.84,327055.0,289.67,290.23,289.52,289.84,327055.0
2022-09-22 13:15:00,289.79,290.06,289.31,289.77,362301.0,289.79,290.06,289.31,289.77,362301.0
2022-09-22 13:20:00,289.79,290.39,289.52,289.86,355364.0,289.79,290.39,289.52,289.86,355364.0
2022-09-22 13:25:00,289.85,290.42,289.65,290.39,246740.0,289.85,290.42,289.65,290.39,246740.0
2022-09-22 13:30:00,290.33,290.68,290.06,290.39,312907.0,290.33,290.68,290.06,290.39,312907.0
2022-09-22 13:35:00,290.34,290.57,289.83,289.86,288709.0,290.34,290.57,289.83,289.86,288709.0
2022-09-22 13:40:00,289.83,290.27,289.2,289.2,347390.0,289.83,290.27,289.2,289.2,347390.0
2022-09-22 13:45:00,289.26,289.8,289.1,289.42,274594.0,289.26,289.8,289.1,289.42,274594.0
2022-09-22 13:50:00,289.37,290.38,289.27,290.29,329020.0,289.37,290.38,289.27,290.29,329020.0
2022-09-22 13:55:00,290.27,290.56,289.8,289.81,355805.0,290.27,290.56,289.8,289.81,355805.0
2022-09-22 14:00:00,289.8,290.3,288.9,288.91,356584.0,289.8,290.3,288.9,288.91,356584.0
2022-09-22 14:05:00,288.93,289.52,288.68,288.74,324124.0,288.93,289.52,288.68,288.74,324124.0
2022-09-22 14:10:00,288.74,288.85,288.0,288.15,509759.0,288.74,288.85,288.0,288.15,509759.0
2022-09-22 14:15:00,288.15,288.16,287.34,287.58,485615.0,288.15,288.16,287.34,287.58,485615.0
2022-09-22 14:20:00,287.56,287.69,286.3,286.58,621777.0,287.56,287.69,286.3,286.58,621777.0
2022-09-22 14:25:00,286.55,287.6,285.82,287.46,811681.0,286.55,287.6,285.82,287.46,811681.0
2022-09-22 14:30:00,287.43,288.2,287.28,287.72,638163.0,287.43,288.2,287.28,287.72,638163.0
2022-09-22 14:35:00,287.71,288.08,287.42,287.77,451509.0,287.71,288.08,287.42,287.77,451509.0
2022-09-22 14:40:00,287.77,288.05,287.51,287.68,454216.0,287.77,288.05,287.51,287.68,454216.0
2022-09-22 14:45:00,287.66,287.73,286.66,287.0,384662.0,287.66,287.73,286.66,287.0,384662.0
2022-09-22 14:50:00,286.99,289.19,286.94,289.04,734552.0,286.99,289.19,286.94,289.04,734552.0
2022-09-22 14:55:00,289.02,289.48,288.01,288.48,613991.0,289.02,289.48,288.01,288.48,613991.0
2022-09-22 15:00:00,288.5,289.46,288.42,289.21,754759.0,288.5,289.46,288.42,289.21,754759.0
2022-09-22 15:05:00,289.27,289.5,288.83,289.02,422090.0,289.27,289.5,288.83,289.02,422090.0
2022-09-22 15:10:00,289.03,290.37,288.97,290.34,803013.0,289.03,290.37,288.97,290.34,803013.0
2022-09-22 15:15:00,290.35,290.54,289.27,289.39,462607.0,290.35,290.54,289.27,289.39,462607.0
2022-09-22 15:20:00,289.45,289.56,288.53,288.75,533898.0,289.45,289.56,288.53,288.75,533898.0
2022-09-22 15:25:00,288.7,289.2,287.92,288.83,447267.0,288.7,289.2,287.92,288.83,447267.0
2022-09-22 15:30:00,288.84,289.85,288.8,289.74,634258.0,288.84,289.85,288.8,289.74,634258.0
2022-09-22 15:35:00,289.72,290.2,289.27,289.64,444935.0,289.72,290.2,289.27,289.64,444935.0
2022-09-22 15:40:00,289.63,290.12,289.51,290.02,404468.0,289.63,290.12,289.51,290.02,404468.0
2022-09-22 15:45:00,289.98,291.53,289.85,290.85,733066.0,289.98,291.53,289.85,290.85,733066.0
2022-09-22 15:50:00,290.83,290.84,289.37,289.4,621766.0,290.83,290.84,289.37,289.4,621766.0
2022-09-22 15:55:00,289.39,289.67,288.33,288.49,1022133.0,289.39,289.67,288.33,288.49,1022133.0
2022-09-23 09:30:00,283.12,284.5,281.5,282.73,1802926.0,283.12,284.5,281.5,282.73,1802926.0
2022-09-23 09:35:00,282.7,282.8,279.69,280.13,1329074.0,282.7,282.8,279.69,280.13,1329074.0
2022-09-23 09:40:00,280.13,280.99,277.81,277.87,1621178.0,280.13,280.99,277.81,277.87,1621178.0
2022-09-23 09:45:00,277.81,278.3,275.5,275.69,2179786.0,277.81,278.3,275.5,275.69,2179786.0
2022-09-23 09:50:00,275.7,276.29,274.77,276.15,1549573.0,275.7,276.29,274.77,276.15,1549573.0
2022-09-23 09:55:00,276.11,276.63,275.02,275.4,912393.0,276.11,276.63,275.02,275.4,912393.0
2022-09-23 10:00:00,275.41,276.74,275.2,276.64,911092.0,275.41,276.74,275.2,276.64,911092.0
2022-09-23 10:05:00,276.63,276.73,276.0,276.19,696359.0,276.63,276.73,276.0,276.19,696359.0
2022-09-23 10:10:00,276.19,278.22,276.04,277.5,982486.0,276.19,278.22,276.04,277.5,982486.0
2022-09-23 10:15:00,277.45,277.58,275.86,276.17,864132.0,277.45,277.58,275.86,276.17,864132.0
2022-09-23 10:20:00,276.17,276.8,275.6,276.33,611242.0,276.17,276.8,275.6,276.33,611242.0
2022-09-23 10:25:00,276.32,278.44,276.14,278.38,627428.0,276.32,278.44,276.14,278.38,627428.0
2022-09-23 10:30:00,278.35,278.44,276.51,276.68,533504.0,278.35,278.44,276.51,276.68,533504.0
2022-09-23 10:35:00,276.66,277.16,276.3,276.93,442005.0,276.66,277.16,276.3,276.93,442005.0
2022-09-23 10:40:00,276.89,277.77,276.4,277.66,423932.0,276.89,277.77,276.4,277.66,423932.0
2022-09-23 10:45:00,277.65,277.99,277.11,277.24,456517.0,277.65,277.99,277.11,277.24,456517.0
2022-09-23 10:50:00,277.22,277.48,275.78,277.25,612596.0,277.22,277.48,275.78,277.25,612596.0
2022-09-23 10:55:00,277.25,277.86,276.2,276.25,434404.0,277.25,277.86,276.2,276.25,434404.0
2022-09-23 11:00:00,276.25,276.25,275.57,275.85,447519.0,276.25,276.25,275.57,275.85,447519.0
2022-09-23 11:05:00,275.87,277.13,275.84,276.82,471372.0,275.87,277.13,275.84,276.82,471372.0
2022-09-23 11:10:00,276.82,277.47,276.65,276.65,414553.0,276.82,277.47,276.65,276.65,414553.0
2022-09-23 11:15:00,276.65,277.95,276.62,277.8,398508.0,276.65,277.95,276.62,277.8,398508.0
2022-09-23 11:20:00,277.77,279.34,277.38,278.91,633726.0,277.77,279.34,277.38,278.91,633726.0
2022-09-23 11:25:00,278.85,279.2,277.4,277.59,494995.0,278.85,279.2,277.4,277.59,494995.0
2022-09-23 11:30:00,277.62,278.37,277.43,277.97,320896.0,277.62,278.37,277.43,277.97,320896.0
2022-09-23 11:35:00,277.99,278.3,276.65,276.76,486995.0,277.99,278.3,276.65,276.76,486995.0
2022-09-23 11:40:00,276.77,277.2,276.5,276.69,354962.0,276.77,277.2,276.5,276.69,354962.0
2022-09-23 11:45:00,276.7,276.99,276.1,276.97,318577.0,276.7,276.99,276.1,276.97,318577.0
2022-09-23 11:50:00,276.97,277.99,276.29,277.79,376691.0,276.97,277.99,276.29,277.79,376691.0
2022-09-23 11:55:00,277.76,277.95,277.25,277.72,298073.0,277.76,277.95,277.25,277.72,298073.0
2022-09-23 12:00:00,277.68,278.13,276.25,277.01,380068.0,277.68,278.13,276.25,277.01,380068.0
2022-09-23 12:05:00,277.05,277.1,275.88,276.26,426449.0,277.05,277.1,275.88,276.26,426449.0
2022-09-23 12:10:00,276.29,276.44,275.78,276.22,297751.0,276.29,276.44,275.78,276.22,297751.0
2022-09-23 12:15:00,276.24,276.64,275.88,276.48,316087.0,276.24,276.64,275.88,276.48,316087.0
2022-09-23 12:20:00,276.48,276.53,275.66,275.81,269315.0,276.48,276.53,275.66,275.81,269315.0
2022-09-23 12:25:00,275.78,276.05,274.8,274.83,511997.0,275.78,276.05,274.8,274.83,511997.0
2022-09-23 12:30:00,274.83,275.49,274.61,275.2,539077.0,274.83,275.49,274.61,275.2,539077.0
2022-09-23 12:35:00,275.16,275.57,275.0,275.47,283276.0,275.16,275.57,275.0,275.47,283276.0
2022-09-23 12:40:00,275.47,275.65,275.11,275.27,252259.0,275.47,275.65,275.11,275.27,252259.0
2022-09-23 12:45:00,275.26,275.78,275.2,275.66,302007.0,275.26,275.78,275.2,275.66,302007.0
2022-09-23 12:50:00,275.64,276.52,275.56,276.48,397007.0,275.64,276.52,275.56,276.48,397007.0
2022-09-23 12:55:00,276.49,276.51,275.62,276.19,332232.0,276.49,276.51,275.62,276.19,332232.0
2022-09-23 13:00:00,276.2,276.52,275.57,276.11,375555.0,276.2,276.52,275.57,276.11,375555.0
2022-09-23 13:05:00,276.13,276.34,275.79,276.13,352049.0,276.13,276.34,275.79,276.13,352049.0
2022-09-23 13:10:00,276.13,276.64,276.03,276.25,371509.0,276.13,276.64,276.03,276.25,371509.0
2022-09-23 13:15:00,276.23,277.05,276.0,276.89,404957.0,276.23,277.05,276.0,276.89,404957.0
2022-09-23 13:20:00,276.85,276.95,275.41,275.53,387887.0,276.85,276.95,275.41,275.53,387887.0
2022-09-23 13:25:00,275.5,275.76,275.0,275.06,328852.0,275.5,275.76,275.0,275.06,328852.0
2022-09-23 13:30:00,275.03,275.47,274.85,275.22,307409.0,275.03,275.47,274.85,275.22,307409.0
2022-09-23 13:35:00,275.26,275.64,274.9,274.92,288955.0,275.26,275.64,274.9,274.92,288955.0
2022-09-23 13:40:00,274.9,275.31,274.8,275.23,254877.0,274.9,275.31,274.8,275.23,254877.0
2022-09-23 13:45:00,275.22,275.98,275.22,275.68,244368.0,275.22,275.98,275.22,275.68,244368.0
2022-09-23 13:50:00,275.66,275.92,275.41,275.86,189970.0,275.66,275.92,275.41,275.86,189970.0
2022-09-23 13:55:00,275.88,275.94,275.31,275.85,269929.0,275.88,275.94,275.31,275.85,269929.0
2022-09-23 14:00:00,275.85,276.1,275.08,276.04,362530.0,275.85,276.1,275.08,276.04,362530.0
2022-09-23 14:05:00,276.01,276.35,275.04,275.07,327930.0,276.01,276.35,275.04,275.07,327930.0
2022-09-23 14:10:00,275.07,275.36,273.9,274.15,567845.0,275.07,275.36,273.9,274.15,567845.0
2022-09-23 14:15:00,274.13,274.3,273.65,274.2,315642.0,274.13,274.3,273.65,274.2,315642.0
2022-09-23 14:20:00,274.22,275.39,274.02,274.96,454159.0,274.22,275.39,274.02,274.96,454159.0
2022-09-23 14:25:00,274.98,275.52,274.7,274.87,325037.0,274.98,275.52,274.7,274.87,325037.0
2022-09-23 14:30:00,274.9,274.91,273.96,274.61,348212.0,274.9,274.91,273.96,274.61,348212.0
2022-09-23 14:35:00,274.62,274.64,273.62,273.67,310384.0,274.62,274.64,273.62,273.67,310384.0
2022-09-23 14:40:00,273.65,274.18,273.33,274.06,391686.0,273.65,274.18,273.33,274.06,391686.0
2022-09-23 14:45:00,274.05,274.25,273.55,273.97,301648.0,274.05,274.25,273.55,273.97,301648.0
2022-09-23 14:50:00,273.89,273.93,273.34,273.59,250306.0,273.89,273.93,273.34,273.59,250306.0
2022-09-23 14:55:00,273.54,273.56,272.82,273.04,459381.0,273.54,273.56,272.82,273.04,459381.0
2022-09-23 15:00:00,273.04,274.63,272.9,274.13,514387.0,273.04,274.63,272.9,274.13,514387.0
2022-09-23 15:05:00,274.13,275.88,273.63,275.04,599755.0,274.13,275.88,273.63,275.04,599755.0
2022-09-23 15:10:00,275.05,275.31,274.05,274.75,439192.0,275.05,275.31,274.05,274.75,439192.0
2022-09-23 15:15:00,274.76,275.45,274.32,274.4,430100.0,274.76,275.45,274.32,274.4,430100.0
2022-09-23 15:20:00,274.39,274.63,273.5,273.71,454654.0,274.39,274.63,273.5,273.71,454654.0
2022-09-23 15:25:00,273.73,275.09,273.5,274.82,424993.0,273.73,275.09,273.5,274.82,424993.0
2022-09-23 15:30:00,274.83,275.15,274.35,274.54,533007.0,274.83,275.15,274.35,274.54,533007.0
2022-09-23 15:35:00,274.56,274.72,273.71,274.61,535887.0,274.56,274.72,273.71,274.61,535887.0
2022-09-23 15:40:00,274.62,275.91,274.32,275.69,599676.0,274.62,275.91,274.32,275.69,599676.0
2022-09-23 15:45:00,275.7,276.05,275.07,275.17,573581.0,275.7,276.05,275.07,275.17,573581.0
2022-09-23 15:50:00,275.19,275.41,274.37,275.05,647539.0,275.19,275.41,274.37,275.05,647539.0
2022-09-23 15:55:00,275.0,275.5,274.59,275.36,1169823.0,275.0,275.5,274.59,275.36,1169823.0
2022-09-26 09:30:00,272.13,273.82,270.31,272.88,2412860.0,272.13,273.82,270.31,272.88,2412860.0
2022-09-26 09:35:00,272.8,277.63,272.36,277.04,1584024.0,272.8,277.63,272.36,277.04,1584024.0
2022-09-26 09:40:00,277.06,278.33,275.8,276.19,1306652.0,277.06,278.33,275.8,276.19,1306652.0
2022-09-26 09:45:00,276.19,277.77,275.33,277.65,894231.0,276.19,277.77,275.33,277.65,894231.0
2022-09-26 09:50:00,277.6,280.32,277.56,280.13,1350459.0,277.6,280.32,277.56,280.13,1350459.0
2022-09-26 09:55:00,280.13,280.8,279.08,280.73,836453.0,280.13,280.8,279.08,280.73,836453.0
2022-09-26 10:00:00,280.72,281.32,279.86,281.1,931343.0,280.72,281.32,279.86,281.1,931343.0
2022-09-26 10:05:00,281.18,281.95,280.55,281.03,860891.0,281.18,281.95,280.55,281.03,860891.0
2022-09-26 10:10:00,281.03,282.89,280.3,282.36,945335.0,281.03,282.89,280.3,282.36,945335.0
2022-09-26 10:15:00,282.44,283.74,282.39,282.96,848427.0,282.44,283.74,282.39,282.96,848427.0
2022-09-26 10:20:00,282.96,283.38,281.92,282.91,731782.0,282.96,283.38,281.92,282.91,731782.0
2022-09-26 10:25:00,282.93,284.09,282.91,283.58,676190.0,282.93,284.09,282.91,283.58,676190.0
2022-09-26 10:30:00,283.51,283.75,282.01,282.65,654897.0,283.51,283.75,282.01,282.65,654897.0
2022-09-26 10:35:00,282.67,283.59,282.27,282.56,619984.0,282.67,283.59,282.27,282.56,619984.0
2022-09-26 10:40:00,282.61,282.71,280.82,282.1,770280.0,282.61,282.71,280.82,282.1,770280.0
2022-09-26 10:45:00,282.05,282.11,279.75,280.54,712040.0,282.05,282.11,279.75,280.54,712040.0
2022-09-26 10:50:00,280.53,280.94,279.44,279.87,617827.0,280.53,280.94,279.44,279.87,617827.0
2022-09-26 10:55:00,279.94,280.88,279.54,280.44,544402.0,279.94,280.88,279.54,280.44,544402.0
2022-09-26 11:00:00,280.49,281.04,279.8,279.86,468414.0,280.49,281.04,279.8,279.86,468414.0
2022-09-26 11:05:00,279.86,279.88,278.14,278.32,591776.0,279.86,279.88,278.14,278.32,591776.0
2022-09-26 11:10:00,278.32,279.71,278.18,279.68,456233.0,278.32,279.71,278.18,279.68,456233.0
2022-09-26 11:15:00,279.69,279.9,278.43,278.9,354197.0,279.69,279.9,278.43,278.9,354197.0
2022-09-26 11:20:00,278.87,279.63,277.85,277.95,487710.0,278.87,279.63,277.85,277.95,487710.0
2022-09-26 11:25:00,277.95,278.13,277.38,277.43,405145.0,277.95,278.13,277.38,277.43,405145.0
2022-09-26 11:30:00,277.43,278.54,277.4,277.93,345941.0,277.43,278.54,277.4,277.93,345941.0
2022-09-26 11:35:00,277.94,279.0,277.91,278.86,372266.0,277.94,279.0,277.91,278.86,372266.0
2022-09-26 11:40:00,278.8,279.3,277.54,277.58,346580.0,278.8,279.3,277.54,277.58,346580.0
2022-09-26 11:45:00,277.58,278.19,277.11,277.9,342559.0,277.58,278.19,277.11,277.9,342559.0
2022-09-26 11:50:00,277.87,278.2,277.35,278.2,202584.0,277.87,278.2,277.35,278.2,202584.0
2022-09-26 11:55:00,278.19,279.4,278.0,279.18,368270.0,278.19,279.4,278.0,279.18,368270.0
2022-09-26 12:00:00,279.22,279.27,278.44,278.71,253069.0,279.22,279.27,278.44,278.71,253069.0
2022-09-26 12:05:00,278.67,278.94,277.9,278.23,254484.0,278.67,278.94,277.9,278.23,254484.0
2022-09-26 12:10:00,278.25,278.44,277.61,278.16,199272.0,278.25,278.44,277.61,278.16,199272.0
2022-09-26 12:15:00,278.1,278.78,278.03,278.33,244454.0,278.1,278.78,278.03,278.33,244454.0
2022-09-26 12:20:00,278.3,278.34,276.37,276.37,406304.0,278.3,278.34,276.37,276.37,406304.0
2022-09-26 12:25:00,276.37,276.87,275.8,276.17,330099.0,276.37,276.87,275.8,276.17,330099.0
2022-09-26 12:30:00,276.13,276.57,275.75,275.9,269017.0,276.13,276.57,275.75,275.9,269017.0
2022-09-26 12:35:00,275.9,276.7,275.9,276.06,268280.0,275.9,276.7,275.9,276.06,268280.0
2022-09-26 12:40:00,276.06,276.55,275.88,276.22,220130.0,276.06,276.55,275.88,276.22,220130.0
2022-09-26 12:45:00,276.15,277.18,276.15,276.51,320397.0,276.15,277.18,276.15,276.51,320397.0
2022-09-26 12:50:00,276.49,277.98,276.44,277.92,328294.0,276.49,277.98,276.44,277.92,328294.0
2022-09-26 12:55:00,277.95,278.8,277.92,278.23,353461.0,277.95,278.8,277.92,278.23,353461.0
2022-09-26 13:00:00,278.28,278.39,277.53,277.58,251331.0,278.28,278.39,277.53,277.58,251331.0
2022-09-26 13:05:00,277.6,277.85,277.21,277.71,244581.0,277.6,277.85,277.21,277.71,244581.0
2022-09-26 13:10:00,277.7,277.8,276.55,276.88,281453.0,277.7,277.8,276.55,276.88,281453.0
2022-09-26 13:15:00,276.88,277.73,276.81,277.54,228616.0,276.88,277.73,276.81,277.54,228616.0
2022-09-26 13:20:00,277.5,277.78,276.64,276.88,245603.0,277.5,277.78,276.64,276.88,245603.0
2022-09-26 13:25:00,276.92,277.19,276.02,277.05,223714.0,276.92,277.19,276.02,277.05,223714.0
2022-09-26 13:30:00,277.01,277.64,276.36,276.94,308813.0,277.01,277.64,276.36,276.94,308813.0
2022-09-26 13:35:00,276.95,277.79,276.6,277.48,222053.0,276.95,277.79,276.6,277.48,222053.0
2022-09-26 13:40:00,277.49,277.74,276.76,277.08,214932.0,277.49,277.74,276.76,277.08,214932.0
2022-09-26 13:45:00,277.02,277.85,277.0,277.37,252821.0,277.02,277.85,277.0,277.37,252821.0
2022-09-26 13:50:00,277.4,278.44,277.35,278.08,240719.0,277.4,278.44,277.35,278.08,240719.0
2022-09-26 13:55:00,277.98,278.04,276.82,276.97,287904.0,277.98,278.04,276.82,276.97,287904.0
2022-09-26 14:00:00,276.97,278.73,276.69,278.67,428899.0,276.97,278.73,276.69,278.67,428899.0
2022-09-26 14:05:00,278.67,279.42,278.36,279.17,400296.0,278.67,279.42,278.36,279.17,400296.0
2022-09-26 14:10:00,279.2,279.32,278.61,278.88,274491.0,279.2,279.32,278.61,278.88,274491.0
2022-09-26 14:15:00,278.87,279.2,278.56,278.69,244488.0,278.87,279.2,278.56,278.69,244488.0
2022-09-26 14:20:00,278.67,279.12,278.08,278.31,290750.0,278.67,279.12,278.08,278.31,290750.0
2022-09-26 14:25:00,278.31,278.31,277.49,277.76,290598.0,278.31,278.31,277.49,277.76,290598.0
2022-09-26 14:30:00,277.72,278.62,277.7,278.09,233377.0,277.72,278.62,277.7,278.09,233377.0
2022-09-26 14:35:00,278.07,278.23,277.37,277.89,219835.0,278.07,278.23,277.37,277.89,219835.0
2022-09-26 14:40:00,277.88,278.1,277.3,277.81,226207.0,277.88,278.1,277.3,277.81,226207.0
2022-09-26 14:45:00,277.78,279.74,277.62,279.47,545696.0,277.78,279.74,277.62,279.47,545696.0
2022-09-26 14:50:00,279.41,279.96,278.81,279.88,407110.0,279.41,279.96,278.81,279.88,407110.0
2022-09-26 14:55:00,279.91,280.4,279.5,279.71,425211.0,279.91,280.4,279.5,279.71,425211.0
2022-09-26 15:00:00,279.66,280.52,279.61,279.87,393497.0,279.66,280.52,279.61,279.87,393497.0
2022-09-26 15:05:00,279.85,280.08,279.05,280.0,355893.0,279.85,280.08,279.05,280.0,355893.0
2022-09-26 15:10:00,280.05,280.08,278.93,279.14,322979.0,280.05,280.08,278.93,279.14,322979.0
2022-09-26 15:15:00,279.02,280.03,278.3,279.6,405845.0,279.02,280.03,278.3,279.6,405845.0
2022-09-26 15:20:00,279.58,280.0,279.01,279.37,270845.0,279.58,280.0,279.01,279.37,270845.0
2022-09-26 15:25:00,279.34,279.6,278.82,279.26,271910.0,279.34,279.6,278.82,279.26,271910.0
2022-09-26 15:30:00,279.32,279.35,278.4,278.92,320217.0,279.32,279.35,278.4,278.92,320217.0
2022-09-26 15:35:00,278.91,279.74,278.3,278.53,408615.0,278.91,279.74,278.3,278.53,408615.0
2022-09-26 15:40:00,278.53,279.17,277.21,277.82,489279.0,278.53,279.17,277.21,277.82,489279.0
2022-09-26 15:45:00,277.78,278.38,277.56,277.82,392361.0,277.78,278.38,277.56,277.82,392361.0
2022-09-26 15:50:00,277.87,278.39,276.38,277.66,720538.0,277.87,278.39,276.38,277.66,720538.0
2022-09-26 15:55:00,277.68,277.68,275.77,276.05,1047757.0,277.68,277.68,275.77,276.05,1047757.0
2022-09-27 09:30:00,283.84,286.99,283.27,286.17,2198470.0,283.84,286.99,283.27,286.17,2198470.0
2022-09-27 09:35:00,286.23,287.55,285.6,286.93,1289996.0,286.23,287.55,285.6,286.93,1289996.0
2022-09-27 09:40:00,286.92,287.56,286.22,286.92,1095161.0,286.92,287.56,286.22,286.92,1095161.0
2022-09-27 09:45:00,286.9,288.29,286.03,286.58,1348753.0,286.9,288.29,286.03,286.58,1348753.0
2022-09-27 09:50:00,286.58,287.45,285.68,287.1,1065044.0,286.58,287.45,285.68,287.1,1065044.0
2022-09-27 09:55:00,287.08,287.63,286.35,287.37,705417.0,287.08,287.63,286.35,287.37,705417.0
2022-09-27 10:00:00,287.47,287.66,285.01,285.29,1016325.0,287.47,287.66,285.01,285.29,1016325.0
2022-09-27 10:05:00,285.29,286.1,284.6,284.75,875376.0,285.29,286.1,284.6,284.75,875376.0
2022-09-27 10:10:00,284.75,286.64,284.75,286.53,698003.0,284.75,286.64,284.75,286.53,698003.0
2022-09-27 10:15:00,286.48,287.38,286.25,286.72,680935.0,286.48,287.38,286.25,286.72,680935.0
2022-09-27 10:20:00,286.73,287.18,286.3,286.97,409975.0,286.73,287.18,286.3,286.97,409975.0
2022-09-27 10:25:00,286.97,287.5,285.89,286.0,608295.0,286.97,287.5,285.89,286.0,608295.0
2022-09-27 10:30:00,286.02,287.06,285.91,286.64,463646.0,286.02,287.06,285.91,286.64,463646.0
2022-09-27 10:35:00,286.61,288.0,286.12,286.56,834089.0,286.61,288.0,286.12,286.56,834089.0
2022-09-27 10:40:00,286.56,287.99,286.4,287.86,574385.0,286.56,287.99,286.4,287.86,574385.0
2022-09-27 10:45:00,287.84,288.38,287.51,288.29,717822.0,287.84,288.38,287.51,288.29,717822.0
2022-09-27 10:50:00,288.3,288.67,287.8,287.88,689532.0,288.3,288.67,287.8,287.88,689532.0
2022-09-27 10:55:00,287.88,288.62,287.85,288.25,441028.0,287.88,288.62,287.85,288.25,441028.0
2022-09-27 11:00:00,288.3,288.66,286.76,287.38,723114.0,288.3,288.66,286.76,287.38,723114.0
2022-09-27 11:05:00,287.36,288.05,287.25,288.0,380723.0,287.36,288.05,287.25,288.0,380723.0
2022-09-27 11:10:00,288.0,288.18,287.46,287.59,334849.0,288.0,288.18,287.46,287.59,334849.0
2022-09-27 11:15:00,287.55,288.12,286.97,287.83,447016.0,287.55,288.12,286.97,287.83,447016.0
2022-09-27 11:20:00,287.77,288.05,286.7,286.86,446056.0,287.77,288.05,286.7,286.86,446056.0
2022-09-27 11:25:00,286.9,287.11,284.37,284.91,816418.0,286.9,287.11,284.37,284.91,816418.0
2022-09-27 11:30:00,284.94,285.94,284.57,285.55,591623.0,284.94,285.94,284.57,285.55,591623.0
2022-09-27 11:35:00,285.58,285.6,284.62,285.09,411124.0,285.58,285.6,284.62,285.09,411124.0
2022-09-27 11:40:00,285.08,285.3,284.44,284.87,380744.0,285.08,285.3,284.44,284.87,380744.0
2022-09-27 11:45:00,284.86,285.49,284.62,284.82,264104.0,284.86,285.49,284.62,284.82,264104.0
2022-09-27 11:50:00,284.88,285.12,283.42,283.52,543268.0,284.88,285.12,283.42,283.52,543268.0
2022-09-27 11:55:00,283.51,283.54,282.15,282.19,640254.0,283.51,283.54,282.15,282.19,640254.0
2022-09-27 12:00:00,282.2,282.2,280.94,282.0,872298.0,282.2,282.2,280.94,282.0,872298.0
2022-09-27 12:05:00,281.99,282.07,280.78,281.09,466002.0,281.99,282.07,280.78,281.09,466002.0
2022-09-27 12:10:00,281.06,281.09,278.86,279.98,797730.0,281.06,281.09,278.86,279.98,797730.0
2022-09-27 12:15:00,279.96,279.97,278.24,278.29,604227.0,279.96,279.97,278.24,278.29,604227.0
2022-09-27 12:20:00,278.3,279.25,278.26,278.89,546864.0,278.3,279.25,278.26,278.89,546864.0
2022-09-27 12:25:00,278.87,280.6,278.77,279.95,741521.0,278.87,280.6,278.77,279.95,741521.0
2022-09-27 12:30:00,279.93,280.19,279.45,280.03,382488.0,279.93,280.19,279.45,280.03,382488.0
2022-09-27 12:35:00,280.07,280.38,278.92,279.17,367257.0,280.07,280.38,278.92,279.17,367257.0
2022-09-27 12:40:00,279.11,280.09,279.1,279.82,327383.0,279.11,280.09,279.1,279.82,327383.0
2022-09-27 12:45:00,279.87,280.17,279.33,279.86,290092.0,279.87,280.17,279.33,279.86,290092.0
2022-09-27 12:50:00,279.88,280.4,278.98,280.22,379504.0,279.88,280.4,278.98,280.22,379504.0
2022-09-27 12:55:00,280.26,280.8,280.03,280.41,402548.0,280.26,280.8,280.03,280.41,402548.0
2022-09-27 13:00:00,280.41,280.41,278.58,278.72,402364.0,280.41,280.41,278.58,278.72,402364.0
2022-09-27 13:05:00,278.74,279.81,278.69,278.84,383745.0,278.74,279.81,278.69,278.84,383745.0
2022-09-27 13:10:00,278.85,279.32,278.46,279.16,344296.0,278.85,279.32,278.46,279.16,344296.0
2022-09-27 13:15:00,279.13,279.66,278.95,279.3,273507.0,279.13,279.66,278.95,279.3,273507.0
2022-09-27 13:20:00,279.38,279.62,278.82,279.03,183803.0,279.38,279.62,278.82,279.03,183803.0
2022-09-27 13:25:00,278.95,279.48,278.4,279.16,260622.0,278.95,279.48,278.4,279.16,260622.0
2022-09-27 13:30:00,279.14,279.4,278.78,279.18,193789.0,279.14,279.4,278.78,279.18,193789.0
2022-09-27 13:35:00,279.2,279.31,278.07,278.1,229908.0,279.2,279.31,278.07,278.1,229908.0
2022-09-27 13:40:00,278.08,278.44,277.51,277.97,426719.0,278.08,278.44,277.51,277.97,426719.0
2022-09-27 13:45:00,277.97,278.47,277.89,278.15,273209.0,277.97,278.47,277.89,278.15,273209.0
2022-09-27 13:50:00,278.2,278.54,277.97,278.21,194438.0,278.2,278.54,277.97,278.21,194438.0
2022-09-27 13:55:00,278.2,278.99,277.78,278.9,325143.0,278.2,278.99,277.78,278.9,325143.0
2022-09-27 14:00:00,278.88,280.15,278.65,279.77,561728.0,278.88,280.15,278.65,279.77,561728.0
2022-09-27 14:05:00,279.77,280.0,279.28,279.52,303316.0,279.77,280.0,279.28,279.52,303316.0
2022-09-27 14:10:00,279.51,279.59,278.45,278.49,338257.0,279.51,279.59,278.45,278.49,338257.0
2022-09-27 14:15:00,278.48,278.79,278.15,278.26,279203.0,278.48,278.79,278.15,278.26,279203.0
2022-09-27 14:20:00,278.26,278.96,278.22,278.95,322824.0,278.26,278.96,278.22,278.95,322824.0
2022-09-27 14:25:00,278.93,279.35,278.66,279.13,275321.0,278.93,279.35,278.66,279.13,275321.0
2022-09-27 14:30:00,279.08,279.27,278.3,278.74,278549.0,279.08,279.27,278.3,278.74,278549.0
2022-09-27 14:35:00,278.7,280.32,278.37,280.3,401874.0,278.7,280.32,278.37,280.3,401874.0
2022-09-27 14:40:00,280.27,282.0,280.23,280.97,755830.0,280.27,282.0,280.23,280.97,755830.0
2022-09-27 14:45:00,281.0,282.0,280.43,281.94,528883.0,281.0,282.0,280.43,281.94,528883.0
2022-09-27 14:50:00,281.91,281.98,281.03,281.43,321436.0,281.91,281.98,281.03,281.43,321436.0
2022-09-27 14:55:00,281.43,281.85,280.95,281.66,354325.0,281.43,281.85,280.95,281.66,354325.0
2022-09-27 15:00:00,281.67,281.96,280.4,281.67,544881.0,281.67,281.96,280.4,281.67,544881.0
2022-09-27 15:05:00,281.69,282.75,281.54,282.55,652690.0,281.69,282.75,281.54,282.55,652690.0
2022-09-27 15:10:00,282.54,282.84,282.12,282.45,390356.0,282.54,282.84,282.12,282.45,390356.0
2022-09-27 15:15:00,282.46,282.68,281.6,282.63,469150.0,282.46,282.68,281.6,282.63,469150.0
2022-09-27 15:20:00,282.64,282.78,282.15,282.22,342259.0,282.64,282.78,282.15,282.22,342259.0
2022-09-27 15:25:00,282.21,282.36,281.57,281.84,341835.0,282.21,282.36,281.57,281.84,341835.0
2022-09-27 15:30:00,281.83,281.91,281.0,281.35,424584.0,281.83,281.91,281.0,281.35,424584.0
2022-09-27 15:35:00,281.31,281.8,280.64,281.03,381887.0,281.31,281.8,280.64,281.03,381887.0
2022-09-27 15:40:00,281.01,282.12,280.94,282.03,388208.0,281.01,282.12,280.94,282.03,388208.0
2022-09-27 15:45:00,281.98,282.67,281.43,282.46,517125.0,281.98,282.67,281.43,282.46,517125.0
2022-09-27 15:50:00,282.42,283.45,282.1,283.33,874601.0,282.42,283.45,282.1,283.33,874601.0
2022-09-27 15:55:00,283.31,283.76,282.82,283.02,1060343.0,283.31,283.76,282.82,283.02,1060343.0
2022-09-28 09:30:00,283.08,283.14,278.66,278.66,1642239.0,283.08,283.14,278.66,278.66,1642239.0
2022-09-28 09:35:00,278.71,280.2,278.05,278.87,1046491.0,278.71,280.2,278.05,278.87,1046491.0
2022-09-28 09:40:00,278.86,280.34,277.57,280.22,1149863.0,278.86,280.34,277.57,280.22,1149863.0
2022-09-28 09:45:00,280.25,280.76,278.67,279.5,938191.0,280.25,280.76,278.67,279.5,938191.0
2022-09-28 09:50:00,279.5,280.77,279.01,279.67,782890.0,279.5,280.77,279.01,279.67,782890.0
2022-09-28 09:55:00,279.64,281.44,279.5,280.24,786864.0,279.64,281.44,279.5,280.24,786864.0
2022-09-28 10:00:00,280.35,281.9,279.98,280.22,710093.0,280.35,281.9,279.98,280.22,710093.0
2022-09-28 10:05:00,280.27,280.55,278.51,278.52,611648.0,280.27,280.55,278.51,278.52,611648.0
2022-09-28 10:10:00,278.55,280.42,278.5,280.29,508087.0,278.55,280.42,278.5,280.29,508087.0
2022-09-28 10:15:00,280.37,280.97,279.5,280.71,582280.0,280.37,280.97,279.5,280.71,582280.0
2022-09-28 10:20:00,280.73,281.69,280.42,281.58,557588.0,280.73,281.69,280.42,281.58,557588.0
2022-09-28 10:25:00,281.58,283.45,280.83,283.37,933971.0,281.58,283.45,280.83,283.37,933971.0
2022-09-28 10:30:00,283.33,283.6,282.6,283.1,693140.0,283.33,283.6,282.6,283.1,693140.0
2022-09-28 10:35:00,283.15,283.33,281.8,282.25,604624.0,283.15,283.33,281.8,282.25,604624.0
2022-09-28 10:40:00,282.34,283.01,282.06,282.5,445265.0,282.34,283.01,282.06,282.5,445265.0
2022-09-28 10:45:00,282.5,283.17,281.8,282.34,495679.0,282.5,283.17,281.8,282.34,495679.0
2022-09-28 10:50:00,282.33,282.34,281.47,281.95,385630.0,282.33,282.34,281.47,281.95,385630.0
2022-09-28 10:55:00,281.95,282.25,280.78,281.19,519346.0,281.95,282.25,280.78,281.19,519346.0
2022-09-28 11:00:00,281.24,282.54,280.8,282.04,453422.0,281.24,282.54,280.8,282.04,453422.0
2022-09-28 11:05:00,282.04,282.44,281.81,282.07,356856.0,282.04,282.44,281.81,282.07,356856.0
2022-09-28 11:10:00,282.09,282.83,281.86,282.37,363949.0,282.09,282.83,281.86,282.37,363949.0
2022-09-28 11:15:00,282.4,282.94,282.18,282.92,355948.0,282.4,282.94,282.18,282.92,355948.0
2022-09-28 11:20:00,282.89,285.36,282.5,284.75,967892.0,282.89,285.36,282.5,284.75,967892.0
2022-09-28 11:25:00,284.75,285.56,283.88,284.17,657041.0,284.75,285.56,283.88,284.17,657041.0
2022-09-28 11:30:00,284.22,284.41,283.25,283.72,410329.0,284.22,284.41,283.25,283.72,410329.0
2022-09-28 11:35:00,283.73,283.95,282.85,283.14,351040.0,283.73,283.95,282.85,283.14,351040.0
2022-09-28 11:40:00,283.17,283.31,282.3,282.83,308803.0,283.17,283.31,282.3,282.83,308803.0
2022-09-28 11:45:00,282.83,283.77,282.5,283.57,390598.0,282.83,283.77,282.5,283.57,390598.0
2022-09-28 11:50:00,283.61,284.33,283.4,284.22,330851.0,283.61,284.33,283.4,284.22,330851.0
2022-09-28 11:55:00,284.25,284.86,284.22,284.45,376559.0,284.25,284.86,284.22,284.45,376559.0
2022-09-28 12:00:00,284.45,284.51,283.62,283.8,255202.0,284.45,284.51,283.62,283.8,255202.0
2022-09-28 12:05:00,283.79,283.81,282.95,283.09,227487.0,283.79,283.81,282.95,283.09,227487.0
2022-09-28 12:10:00,283.06,284.26,283.0,284.2,359302.0,283.06,284.26,283.0,284.2,359302.0
2022-09-28 12:15:00,284.21,284.22,283.52,284.03,255396.0,284.21,284.22,283.52,284.03,255396.0
2022-09-28 12:20:00,284.01,284.11,282.32,282.44,376032.0,284.01,284.11,282.32,282.44,376032.0
2022-09-28 12:25:00,282.41,282.82,282.12,282.58,352735.0,282.41,282.82,282.12,282.58,352735.0
2022-09-28 12:30:00,282.6,283.24,282.55,283.13,226949.0,282.6,283.24,282.55,283.13,226949.0
2022-09-28 12:35:00,283.07,283.19,282.63,282.67,213114.0,283.07,283.19,282.63,282.67,213114.0
2022-09-28 12:40:00,282.7,283.39,282.46,283.39,273568.0,282.7,283.39,282.46,283.39,273568.0
2022-09-28 12:45:00,283.4,283.54,282.78,282.96,277428.0,283.4,283.54,282.78,282.96,277428.0
2022-09-28 12:50:00,282.93,283.07,282.34,282.69,261021.0,282.93,283.07,282.34,282.69,261021.0
2022-09-28 12:55:00,282.71,282.94,282.49,282.82,171030.0,282.71,282.94,282.49,282.82,171030.0
2022-09-28 13:00:00,282.89,283.93,282.78,283.7,407328.0,282.89,283.93,282.78,283.7,407328.0
2022-09-28 13:05:00,283.69,284.6,283.68,284.56,321312.0,283.69,284.6,283.68,284.56,321312.0
2022-09-28 13:10:00,284.56,284.56,283.76,283.83,197901.0,284.56,284.56,283.76,283.83,197901.0
2022-09-28 13:15:00,283.89,284.34,283.73,284.15,206078.0,283.89,284.34,283.73,284.15,206078.0
2022-09-28 13:20:00,284.15,284.15,283.61,283.82,127828.0,284.15,284.15,283.61,283.82,127828.0
2022-09-28 13:25:00,283.84,283.87,283.06,283.49,190948.0,283.84,283.87,283.06,283.49,190948.0
2022-09-28 13:30:00,283.5,283.84,283.26,283.36,186433.0,283.5,283.84,283.26,283.36,186433.0
2022-09-28 13:35:00,283.33,283.38,282.7,283.12,223671.0,283.33,283.38,282.7,283.12,223671.0
2022-09-28 13:40:00,283.14,283.61,283.02,283.06,202452.0,283.14,283.61,283.02,283.06,202452.0
2022-09-28 13:45:00,283.07,283.12,282.39,282.64,252580.0,283.07,283.12,282.39,282.64,252580.0
2022-09-28 13:50:00,282.67,282.96,282.33,282.93,191464.0,282.67,282.96,282.33,282.93,191464.0
2022-09-28 13:55:00,282.95,283.23,282.56,283.03,202319.0,282.95,283.23,282.56,283.03,202319.0
2022-09-28 14:00:00,283.0,283.24,282.8,283.11,189131.0,283.0,283.24,282.8,283.11,189131.0
2022-09-28 14:05:00,283.19,283.64,283.1,283.27,298911.0,283.19,283.64,283.1,283.27,298911.0
2022-09-28 14:10:00,283.22,283.71,282.94,283.31,221791.0,283.22,283.71,282.94,283.31,221791.0
2022-09-28 14:15:00,283.34,283.79,283.11,283.69,202802.0,283.34,283.79,283.11,283.69,202802.0
2022-09-28 14:20:00,283.62,283.65,282.8,283.04,268042.0,283.62,283.65,282.8,283.04,268042.0
2022-09-28 14:25:00,283.04,283.63,282.73,283.45,260748.0,283.04,283.63,282.73,283.45,260748.0
2022-09-28 14:30:00,283.47,284.66,283.45,284.59,424849.0,283.47,284.66,283.45,284.59,424849.0
2022-09-28 14:35:00,284.62,285.46,284.54,284.76,470342.0,284.62,285.46,284.54,284.76,470342.0
2022-09-28 14:40:00,284.75,284.75,283.81,284.38,313435.0,284.75,284.75,283.81,284.38,313435.0
2022-09-28 14:45:00,284.4,284.8,284.23,284.66,225974.0,284.4,284.8,284.23,284.66,225974.0
2022-09-28 14:50:00,284.7,285.17,284.7,284.92,350374.0,284.7,285.17,284.7,284.92,350374.0
2022-09-28 14:55:00,284.96,285.34,284.92,285.05,276277.0,284.96,285.34,284.92,285.05,276277.0
2022-09-28 15:00:00,285.08,286.5,284.94,286.01,690611.0,285.08,286.5,284.94,286.01,690611.0
2022-09-28 15:05:00,286.04,287.1,285.75,286.74,674104.0,286.04,287.1,285.75,286.74,674104.0
2022-09-28 15:10:00,286.73,287.09,286.42,286.71,437091.0,286.73,287.09,286.42,286.71,437091.0
2022-09-28 15:15:00,286.7,287.2,286.7,287.2,482087.0,286.7,287.2,286.7,287.2,482087.0
2022-09-28 15:20:00,287.2,287.6,286.96,287.37,489542.0,287.2,287.6,286.96,287.37,489542.0
2022-09-28 15:25:00,287.35,287.7,287.14,287.35,473735.0,287.35,287.7,287.14,287.35,473735.0
2022-09-28 15:30:00,287.32,287.99,287.3,287.9,503467.0,287.32,287.99,287.3,287.9,503467.0
2022-09-28 15:35:00,287.92,288.48,287.65,288.48,652262.0,287.92,288.48,287.65,288.48,652262.0
2022-09-28 15:40:00,288.45,289.0,288.37,288.64,693719.0,288.45,289.0,288.37,288.64,693719.0
2022-09-28 15:45:00,288.65,289.0,288.43,288.64,494439.0,288.65,289.0,288.43,288.64,494439.0
2022-09-28 15:50:00,288.64,288.93,288.1,288.18,631520.0,288.64,288.93,288.1,288.18,631520.0
2022-09-28 15:55:00,288.15,288.58,287.47,287.73,953715.0,288.15,288.58,287.47,287.73,953715.0
2022-09-29 09:30:00,282.8,283.65,281.77,281.84,1362284.0,282.8,283.65,281.77,281.84,1362284.0
2022-09-29 09:35:00,281.88,281.88,279.63,279.82,1089468.0,281.88,281.88,279.63,279.82,1089468.0
2022-09-29 09:40:00,279.8,279.99,276.57,276.8,1465013.0,279.8,279.99,276.57,276.8,1465013.0
2022-09-29 09:45:00,276.72,278.39,275.91,276.25,1273442.0,276.72,278.39,275.91,276.25,1273442.0
2022-09-29 09:50:00,276.24,277.49,275.3,276.3,1132523.0,276.24,277.49,275.3,276.3,1132523.0
2022-09-29 09:55:00,276.26,277.1,275.69,275.91,722362.0,276.26,277.1,275.69,275.91,722362.0
2022-09-29 10:00:00,275.93,276.43,273.8,274.13,1318281.0,275.93,276.43,273.8,274.13,1318281.0
2022-09-29 10:05:00,274.13,274.97,272.62,272.65,931534.0,274.13,274.97,272.62,272.65,931534.0
2022-09-29 10:10:00,272.7,273.19,270.38,270.72,1257211.0,272.7,273.19,270.38,270.72,1257211.0
2022-09-29 10:15:00,270.73,272.1,270.42,271.89,1062696.0,270.73,272.1,270.42,271.89,1062696.0
2022-09-29 10:20:00,271.89,273.28,271.86,272.34,1062658.0,271.89,273.28,271.86,272.34,1062658.0
2022-09-29 10:25:00,272.34,273.25,272.14,272.69,746858.0,272.34,273.25,272.14,272.69,746858.0
2022-09-29 10:30:00,272.64,272.65,270.47,270.65,1036048.0,272.64,272.65,270.47,270.65,1036048.0
2022-09-29 10:35:00,270.61,271.25,269.02,271.1,1276786.0,270.61,271.25,269.02,271.1,1276786.0
2022-09-29 10:40:00,271.06,272.61,270.7,272.2,1027950.0,271.06,272.61,270.7,272.2,1027950.0
2022-09-29 10:45:00,272.22,272.41,271.54,271.82,595185.0,272.22,272.41,271.54,271.82,595185.0
2022-09-29 10:50:00,271.81,272.85,271.48,272.6,650509.0,271.81,272.85,271.48,272.6,650509.0
2022-09-29 10:55:00,272.62,273.89,272.41,273.08,963553.0,272.62,273.89,272.41,273.08,963553.0
2022-09-29 11:00:00,273.09,274.26,272.78,273.91,765628.0,273.09,274.26,272.78,273.91,765628.0
2022-09-29 11:05:00,273.92,274.48,272.89,273.75,738186.0,273.92,274.48,272.89,273.75,738186.0
2022-09-29 11:10:00,273.78,274.38,272.81,273.07,893051.0,273.78,274.38,272.81,273.07,893051.0
2022-09-29 11:15:00,273.06,274.11,272.95,273.36,676231.0,273.06,274.11,272.95,273.36,676231.0
2022-09-29 11:20:00,273.3,273.38,271.63,272.03,681258.0,273.3,273.38,271.63,272.03,681258.0
2022-09-29 11:25:00,272.01,272.96,271.69,272.79,525248.0,272.01,272.96,271.69,272.79,525248.0
2022-09-29 11:30:00,272.82,273.26,272.17,272.76,436745.0,272.82,273.26,272.17,272.76,436745.0
2022-09-29 11:35:00,272.74,272.93,271.9,272.37,494085.0,272.74,272.93,271.9,272.37,494085.0
2022-09-29 11:40:00,272.29,273.1,271.9,272.47,403318.0,272.29,273.1,271.9,272.47,403318.0
2022-09-29 11:45:00,272.47,272.9,272.17,272.66,295536.0,272.47,272.9,272.17,272.66,295536.0
2022-09-29 11:50:00,272.63,273.76,272.0,273.42,646083.0,272.63,273.76,272.0,273.42,646083.0
2022-09-29 11:55:00,273.45,273.6,272.84,272.96,370566.0,273.45,273.6,272.84,272.96,370566.0
2022-09-29 12:00:00,272.98,273.1,271.58,272.32,518763.0,272.98,273.1,271.58,272.32,518763.0
2022-09-29 12:05:00,272.29,272.8,272.07,272.39,347083.0,272.29,272.8,272.07,272.39,347083.0
2022-09-29 12:10:00,272.37,272.37,271.26,271.59,566344.0,272.37,272.37,271.26,271.59,566344.0
2022-09-29 12:15:00,271.53,271.83,270.34,270.34,576452.0,271.53,271.83,270.34,270.34,576452.0
2022-09-29 12:20:00,270.33,270.6,269.65,270.25,684230.0,270.33,270.6,269.65,270.25,684230.0
2022-09-29 12:25:00,270.25,270.77,269.96,270.38,484441.0,270.25,270.77,269.96,270.38,484441.0
2022-09-29 12:30:00,270.33,270.48,269.75,270.42,415637.0,270.33,270.48,269.75,270.42,415637.0
2022-09-29 12:35:00,270.45,270.88,269.91,270.71,410569.0,270.45,270.88,269.91,270.71,410569.0
2022-09-29 12:40:00,270.73,270.85,270.0,270.85,455812.0,270.73,270.85,270.0,270.85,455812.0
2022-09-29 12:45:00,270.85,271.15,270.17,270.25,366363.0,270.85,271.15,270.17,270.25,366363.0
2022-09-29 12:50:00,270.22,270.5,269.8,270.1,448878.0,270.22,270.5,269.8,270.1,448878.0
2022-09-29 12:55:00,270.14,270.16,268.91,269.3,725591.0,270.14,270.16,268.91,269.3,725591.0
2022-09-29 13:00:00,269.32,269.35,267.48,267.5,909725.0,269.32,269.35,267.48,267.5,909725.0
2022-09-29 13:05:00,267.51,267.8,267.02,267.1,758191.0,267.51,267.8,267.02,267.1,758191.0
2022-09-29 13:10:00,267.12,268.58,267.02,268.35,671803.0,267.12,268.58,267.02,268.35,671803.0
2022-09-29 13:15:00,268.37,268.51,267.74,267.74,478892.0,268.37,268.51,267.74,267.74,478892.0
2022-09-29 13:20:00,267.73,268.32,267.54,267.89,434088.0,267.73,268.32,267.54,267.89,434088.0
2022-09-29 13:25:00,267.92,268.65,267.87,268.0,449269.0,267.92,268.65,267.87,268.0,449269.0
2022-09-29 13:30:00,268.0,268.65,267.75,268.38,484678.0,268.0,268.65,267.75,268.38,484678.0
2022-09-29 13:35:00,268.4,268.87,268.18,268.53,392763.0,268.4,268.87,268.18,268.53,392763.0
2022-09-29 13:40:00,268.53,268.53,267.76,267.89,373269.0,268.53,268.53,267.76,267.89,373269.0
2022-09-29 13:45:00,267.88,268.2,267.33,267.4,543124.0,267.88,268.2,267.33,267.4,543124.0
2022-09-29 13:50:00,267.42,267.89,266.71,267.11,665182.0,267.42,267.89,266.71,267.11,665182.0
2022-09-29 13:55:00,267.08,267.3,266.57,266.89,585330.0,267.08,267.3,266.57,266.89,585330.0
2022-09-29 14:00:00,266.9,267.09,266.44,266.65,590367.0,266.9,267.09,266.44,266.65,590367.0
2022-09-29 14:05:00,266.67,268.3,266.64,268.3,715828.0,266.67,268.3,266.64,268.3,715828.0
2022-09-29 14:10:00,268.31,268.33,267.61,267.71,440964.0,268.31,268.33,267.61,267.71,440964.0
2022-09-29 14:15:00,267.71,267.76,266.25,266.32,544606.0,267.71,267.76,266.25,266.32,544606.0
2022-09-29 14:20:00,266.31,266.95,266.23,266.53,489386.0,266.31,266.95,266.23,266.53,489386.0
2022-09-29 14:25:00,266.55,267.69,266.4,267.55,568341.0,266.55,267.69,266.4,267.55,568341.0
2022-09-29 14:30:00,267.54,267.72,266.86,266.9,422396.0,267.54,267.72,266.86,266.9,422396.0
2022-09-29 14:35:00,266.9,268.24,266.84,267.62,567581.0,266.9,268.24,266.84,267.62,567581.0
2022-09-29 14:40:00,267.63,267.88,266.75,266.91,369090.0,267.63,267.88,266.75,266.91,369090.0
2022-09-29 14:45:00,266.89,267.2,266.6,266.72,354342.0,266.89,267.2,266.6,266.72,354342.0
2022-09-29 14:50:00,266.72,266.9,266.01,266.15,565377.0,266.72,266.9,266.01,266.15,565377.0
2022-09-29 14:55:00,266.17,266.77,266.01,266.03,412332.0,266.17,266.77,266.01,266.03,412332.0
2022-09-29 15:00:00,266.02,267.33,265.81,266.85,762519.0,266.02,267.33,265.81,266.85,762519.0
2022-09-29 15:05:00,266.85,267.32,266.72,266.94,357855.0,266.85,267.32,266.72,266.94,357855.0
2022-09-29 15:10:00,266.88,268.25,266.65,268.2,667629.0,266.88,268.25,266.65,268.2,667629.0
2022-09-29 15:15:00,268.2,268.86,268.02,268.64,732727.0,268.2,268.86,268.02,268.64,732727.0
2022-09-29 15:20:00,268.67,269.16,268.17,268.61,617076.0,268.67,269.16,268.17,268.61,617076.0
2022-09-29 15:25:00,268.58,268.59,267.49,267.85,625174.0,268.58,268.59,267.49,267.85,625174.0
2022-09-29 15:30:00,267.84,269.0,267.67,268.61,576347.0,267.84,269.0,267.67,268.61,576347.0
2022-09-29 15:35:00,268.65,269.4,268.04,269.01,719629.0,268.65,269.4,268.04,269.01,719629.0
2022-09-29 15:40:00,269.01,269.22,268.07,268.44,578130.0,269.01,269.22,268.07,268.44,578130.0
2022-09-29 15:45:00,268.4,268.57,267.61,268.05,701876.0,268.4,268.57,267.61,268.05,701876.0
2022-09-29 15:50:00,268.14,268.96,267.55,267.94,896118.0,268.14,268.96,267.55,267.94,896118.0
2022-09-29 15:55:00,267.9,268.67,267.62,268.28,1326284.0,267.9,268.67,267.62,268.28,1326284.0
2022-09-30 09:30:00,266.15,268.86,263.64,268.83,2159037.0,266.15,268.86,263.64,268.83,2159037.0
2022-09-30 09:35:00,268.83,269.32,262.47,264.57,1841086.0,268.83,269.32,262.47,264.57,1841086.0
2022-09-30 09:40:00,264.55,266.42,263.01,265.78,1311106.0,264.55,266.42,263.01,265.78,1311106.0
2022-09-30 09:45:00,265.73,268.58,265.73,267.88,1230884.0,265.73,268.58,265.73,267.88,1230884.0
2022-09-30 09:50:00,267.92,271.43,267.69,270.71,1601769.0,267.92,271.43,267.69,270.71,1601769.0
2022-09-30 09:55:00,270.71,271.32,268.8,268.93,1013365.0,270.71,271.32,268.8,268.93,1013365.0
2022-09-30 10:00:00,268.96,270.1,267.62,269.85,1160229.0,268.96,270.1,267.62,269.85,1160229.0
2022-09-30 10:05:00,269.81,270.08,268.24,269.85,746838.0,269.81,270.08,268.24,269.85,746838.0
2022-09-30 10:10:00,269.92,271.66,269.28,270.56,1000083.0,269.92,271.66,269.28,270.56,1000083.0
2022-09-30 10:15:00,270.57,271.03,269.28,270.24,672445.0,270.57,271.03,269.28,270.24,672445.0
2022-09-30 10:20:00,270.22,270.89,269.41,270.41,456206.0,270.22,270.89,269.41,270.41,456206.0
2022-09-30 10:25:00,270.34,271.88,270.25,271.37,706059.0,270.34,271.88,270.25,271.37,706059.0
2022-09-30 10:30:00,271.39,273.1,271.0,273.05,1012430.0,271.39,273.1,271.0,273.05,1012430.0
2022-09-30 10:35:00,273.05,273.73,272.54,273.11,809310.0,273.05,273.73,272.54,273.11,809310.0
2022-09-30 10:40:00,273.1,273.1,271.81,271.99,577259.0,273.1,273.1,271.81,271.99,577259.0
2022-09-30 10:45:00,271.95,272.7,271.09,272.19,555527.0,271.95,272.7,271.09,272.19,555527.0
2022-09-30 10:50:00,272.16,272.81,271.66,272.43,512167.0,272.16,272.81,271.66,272.43,512167.0
2022-09-30 10:55:00,272.41,272.58,271.58,272.57,348245.0,272.41,272.58,271.58,272.57,348245.0
2022-09-30 11:00:00,272.6,274.16,271.95,273.75,896409.0,272.6,274.16,271.95,273.75,896409.0
2022-09-30 11:05:00,273.76,274.84,273.66,274.78,817520.0,273.76,274.84,273.66,274.78,817520.0
2022-09-30 11:10:00,274.79,274.95,273.75,274.44,672699.0,274.79,274.95,273.75,274.44,672699.0
2022-09-30 11:15:00,274.5,275.57,274.13,274.31,696364.0,274.5,275.57,274.13,274.31,696364.0
2022-09-30 11:20:00,274.31,274.66,273.68,274.4,466952.0,274.31,274.66,273.68,274.4,466952.0
2022-09-30 11:25:00,274.42,274.95,274.0,274.4,458116.0,274.42,274.95,274.0,274.4,458116.0
2022-09-30 11:30:00,274.43,274.7,273.85,273.99,333003.0,274.43,274.7,273.85,273.99,333003.0
2022-09-30 11:35:00,273.99,274.04,272.06,272.32,680442.0,273.99,274.04,272.06,272.32,680442.0
2022-09-30 11:40:00,272.33,272.42,271.11,271.39,652746.0,272.33,272.42,271.11,271.39,652746.0
2022-09-30 11:45:00,271.35,272.08,271.1,271.19,448298.0,271.35,272.08,271.1,271.19,448298.0
2022-09-30 11:50:00,271.12,271.12,270.19,270.41,583047.0,271.12,271.12,270.19,270.41,583047.0
2022-09-30 11:55:00,270.4,270.9,270.21,270.7,330706.0,270.4,270.9,270.21,270.7,330706.0
2022-09-30 12:00:00,270.7,270.71,269.13,269.94,593326.0,270.7,270.71,269.13,269.94,593326.0
2022-09-30 12:05:00,269.94,270.55,269.71,270.15,342243.0,269.94,270.55,269.71,270.15,342243.0
2022-09-30 12:10:00,270.14,271.17,269.86,271.03,485072.0,270.14,271.17,269.86,271.03,485072.0
2022-09-30 12:15:00,271.06,271.57,270.65,270.72,472923.0,271.06,271.57,270.65,270.72,472923.0
2022-09-30 12:20:00,270.66,270.96,269.41,270.76,499532.0,270.66,270.96,269.41,270.76,499532.0
2022-09-30 12:25:00,270.7,271.47,270.68,270.88,328785.0,270.7,271.47,270.68,270.88,328785.0
2022-09-30 12:30:00,270.83,271.32,270.33,270.96,283333.0,270.83,271.32,270.33,270.96,283333.0
2022-09-30 12:35:00,270.95,272.16,270.78,271.92,424598.0,270.95,272.16,270.78,271.92,424598.0
2022-09-30 12:40:00,271.95,272.47,271.77,272.06,350534.0,271.95,272.47,271.77,272.06,350534.0
2022-09-30 12:45:00,272.1,272.28,271.66,271.87,296780.0,272.1,272.28,271.66,271.87,296780.0
2022-09-30 12:50:00,271.97,272.21,271.34,271.37,232034.0,271.97,272.21,271.34,271.37,232034.0
2022-09-30 12:55:00,271.38,271.47,270.87,271.23,276556.0,271.38,271.47,270.87,271.23,276556.0
2022-09-30 13:00:00,271.17,271.26,270.35,270.82,328195.0,271.17,271.26,270.35,270.82,328195.0
2022-09-30 13:05:00,270.85,271.57,270.61,271.06,275053.0,270.85,271.57,270.61,271.06,275053.0
2022-09-30 13:10:00,271.11,271.5,270.25,270.37,260543.0,271.11,271.5,270.25,270.37,260543.0
2022-09-30 13:15:00,270.37,271.0,269.58,270.03,311745.0,270.37,271.0,269.58,270.03,311745.0
2022-09-30 13:20:00,270.06,270.64,269.83,269.96,210012.0,270.06,270.64,269.83,269.96,210012.0
2022-09-30 13:25:00,269.96,270.85,269.73,270.54,277307.0,269.96,270.85,269.73,270.54,277307.0
2022-09-30 13:30:00,270.58,270.74,269.39,269.46,248024.0,270.58,270.74,269.39,269.46,248024.0
2022-09-30 13:35:00,269.46,269.47,268.26,268.55,463288.0,269.46,269.47,268.26,268.55,463288.0
2022-09-30 13:40:00,268.53,268.54,267.27,267.41,524027.0,268.53,268.54,267.27,267.41,524027.0
2022-09-30 13:45:00,267.4,267.5,266.99,267.03,564675.0,267.4,267.5,266.99,267.03,564675.0
2022-09-30 13:50:00,267.02,268.47,266.92,267.93,492553.0,267.02,268.47,266.92,267.93,492553.0
2022-09-30 13:55:00,267.93,268.26,267.42,267.46,322126.0,267.93,268.26,267.42,267.46,322126.0
2022-09-30 14:00:00,267.45,268.15,267.19,267.4,320849.0,267.45,268.15,267.19,267.4,320849.0
2022-09-30 14:05:00,267.42,268.08,267.16,267.9,354538.0,267.42,268.08,267.16,267.9,354538.0
2022-09-30 14:10:00,267.97,268.95,267.97,268.54,414876.0,267.97,268.95,267.97,268.54,414876.0
2022-09-30 14:15:00,268.51,268.9,268.07,268.13,251599.0,268.51,268.9,268.07,268.13,251599.0
2022-09-30 14:20:00,268.1,268.51,267.59,268.15,246820.0,268.1,268.51,267.59,268.15,246820.0
2022-09-30 14:25:00,268.15,268.15,267.32,267.88,221172.0,268.15,268.15,267.32,267.88,221172.0
2022-09-30 14:30:00,267.89,268.69,267.77,268.44,284191.0,267.89,268.69,267.77,268.44,284191.0
2022-09-30 14:35:00,268.38,268.45,267.28,267.73,209598.0,268.38,268.45,267.28,267.73,209598.0
2022-09-30 14:40:00,267.72,267.73,266.63,267.09,350848.0,267.72,267.73,266.63,267.09,350848.0
2022-09-30 14:45:00,267.09,267.12,266.0,266.69,433324.0,267.09,267.12,266.0,266.69,433324.0
2022-09-30 14:50:00,266.68,267.1,266.5,266.54,255850.0,266.68,267.1,266.5,266.54,255850.0
2022-09-30 14:55:00,266.5,266.81,266.01,266.53,402507.0,266.5,266.81,266.01,266.53,402507.0
2022-09-30 15:00:00,266.56,269.15,266.45,268.26,671224.0,266.56,269.15,266.45,268.26,671224.0
2022-09-30 15:05:00,268.24,268.76,267.31,267.42,432932.0,268.24,268.76,267.31,267.42,432932.0
2022-09-30 15:10:00,267.37,267.74,266.45,266.68,414119.0,267.37,267.74,266.45,266.68,414119.0
2022-09-30 15:15:00,266.71,267.36,266.35,267.02,418612.0,266.71,267.36,266.35,267.02,418612.0
2022-09-30 15:20:00,267.02,267.49,266.59,267.12,377310.0,267.02,267.49,266.59,267.12,377310.0
2022-09-30 15:25:00,267.1,267.6,266.23,267.45,551269.0,267.1,267.6,266.23,267.45,551269.0
2022-09-30 15:30:00,267.46,267.82,266.78,267.0,568019.0,267.46,267.82,266.78,267.0,568019.0
2022-09-30 15:35:00,267.01,267.38,266.45,266.56,440396.0,267.01,267.38,266.45,266.56,440396.0
2022-09-30 15:40:00,266.56,267.23,266.54,267.01,419259.0,266.56,267.23,266.54,267.01,419259.0
2022-09-30 15:45:00,266.99,267.19,266.62,266.67,406018.0,266.99,267.19,266.62,266.67,406018.0
2022-09-30 15:50:00,266.62,266.62,265.57,265.78,1024150.0,266.62,266.62,265.57,265.78,1024150.0
2022-09-30 15:55:00,265.76,265.91,265.0,265.28,1691580.0,265.76,265.91,265.0,265.28,1691580.0
2022-10-03 09:30:00,254.49,255.16,246.77,247.8,3961049.0,254.49,255.16,246.77,247.8,3961049.0
2022-10-03 09:35:00,247.72,249.16,241.91,243.37,2817322.0,247.72,249.16,241.91,243.37,2817322.0
2022-10-03 09:40:00,243.48,246.75,243.24,246.0,2032767.0,243.48,246.75,243.24,246.0,2032767.0
2022-10-03 09:45:00,245.97,247.75,245.23,247.27,1957574.0,245.97,247.75,245.23,247.27,1957574.0
2022-10-03 09:50:00,247.22,247.4,245.4,246.52,1400645.0,247.22,247.4,245.4,246.52,1400645.0
2022-10-03 09:55:00,246.58,247.25,245.4,246.52,1221563.0,246.58,247.25,245.4,246.52,1221563.0
2022-10-03 10:00:00,246.57,248.84,245.85,248.61,1655395.0,246.57,248.84,245.85,248.61,1655395.0
2022-10-03 10:05:00,248.56,249.34,247.66,247.77,1070817.0,248.56,249.34,247.66,247.77,1070817.0
2022-10-03 10:10:00,247.7,248.0,246.33,246.4,769164.0,247.7,248.0,246.33,246.4,769164.0
2022-10-03 10:15:00,246.4,246.66,245.5,246.07,911158.0,246.4,246.66,245.5,246.07,911158.0
2022-10-03 10:20:00,246.03,246.9,245.75,246.82,627382.0,246.03,246.9,245.75,246.82,627382.0
2022-10-03 10:25:00,246.85,248.05,245.93,247.56,963840.0,246.85,248.05,245.93,247.56,963840.0
2022-10-03 10:30:00,247.56,248.07,246.5,247.94,854093.0,247.56,248.07,246.5,247.94,854093.0
2022-10-03 10:35:00,248.0,248.21,246.9,247.58,994862.0,248.0,248.21,246.9,247.58,994862.0
2022-10-03 10:40:00,247.58,247.62,246.36,246.9,713502.0,247.58,247.62,246.36,246.9,713502.0
2022-10-03 10:45:00,246.88,247.12,245.85,246.01,661983.0,246.88,247.12,245.85,246.01,661983.0
2022-10-03 10:50:00,246.04,246.12,244.42,244.74,1038091.0,246.04,246.12,244.42,244.74,1038091.0
2022-10-03 10:55:00,244.73,245.49,244.14,244.36,929738.0,244.73,245.49,244.14,244.36,929738.0
2022-10-03 11:00:00,244.34,244.88,243.92,244.71,817178.0,244.34,244.88,243.92,244.71,817178.0
2022-10-03 11:05:00,244.73,244.77,243.18,243.43,1113836.0,244.73,244.77,243.18,243.43,1113836.0
2022-10-03 11:10:00,243.42,244.19,243.03,243.79,927662.0,243.42,244.19,243.03,243.79,927662.0
2022-10-03 11:15:00,243.77,244.07,243.16,243.56,641760.0,243.77,244.07,243.16,243.56,641760.0
2022-10-03 11:20:00,243.59,244.07,243.16,244.05,580151.0,243.59,244.07,243.16,244.05,580151.0
2022-10-03 11:25:00,244.07,245.61,243.62,245.47,1020014.0,244.07,245.61,243.62,245.47,1020014.0
2022-10-03 11:30:00,245.43,246.13,245.26,245.42,812335.0,245.43,246.13,245.26,245.42,812335.0
2022-10-03 11:35:00,245.4,245.4,244.23,244.42,518722.0,245.4,245.4,244.23,244.42,518722.0
2022-10-03 11:40:00,244.44,244.44,243.56,243.59,468889.0,244.44,244.44,243.56,243.59,468889.0
2022-10-03 11:45:00,243.62,243.72,242.7,242.93,775360.0,243.62,243.72,242.7,242.93,775360.0
2022-10-03 11:50:00,242.92,243.04,242.3,242.3,606861.0,242.92,243.04,242.3,242.3,606861.0
2022-10-03 11:55:00,242.3,242.85,241.8,242.66,746887.0,242.3,242.85,241.8,242.66,746887.0
2022-10-03 12:00:00,242.64,243.1,242.48,242.54,658095.0,242.64,243.1,242.48,242.54,658095.0
2022-10-03 12:05:00,242.52,243.2,242.1,243.15,653795.0,242.52,243.2,242.1,243.15,653795.0
2022-10-03 12:10:00,243.13,244.1,242.94,243.62,834831.0,243.13,244.1,242.94,243.62,834831.0
2022-10-03 12:15:00,243.6,243.93,242.92,243.48,446289.0,243.6,243.93,242.92,243.48,446289.0
2022-10-03 12:20:00,243.48,243.63,242.8,243.17,529727.0,243.48,243.63,242.8,243.17,529727.0
2022-10-03 12:25:00,243.1,243.68,242.48,242.74,506802.0,243.1,243.68,242.48,242.74,506802.0
2022-10-03 12:30:00,242.75,243.49,242.38,243.25,424504.0,242.75,243.49,242.38,243.25,424504.0
2022-10-03 12:35:00,243.23,243.29,242.28,242.77,406975.0,243.23,243.29,242.28,242.77,406975.0
2022-10-03 12:40:00,242.78,243.89,242.77,243.85,577495.0,242.78,243.89,242.77,243.85,577495.0
2022-10-03 12:45:00,243.85,243.91,242.46,242.6,612169.0,243.85,243.91,242.46,242.6,612169.0
2022-10-03 12:50:00,242.58,242.71,241.01,241.61,900558.0,242.58,242.71,241.01,241.61,900558.0
2022-10-03 12:55:00,241.66,242.45,241.48,242.23,545858.0,241.66,242.45,241.48,242.23,545858.0
2022-10-03 13:00:00,242.25,242.75,242.05,242.46,505274.0,242.25,242.75,242.05,242.46,505274.0
2022-10-03 13:05:00,242.43,242.88,242.03,242.61,514633.0,242.43,242.88,242.03,242.61,514633.0
2022-10-03 13:10:00,242.61,242.86,242.01,242.14,429872.0,242.61,242.86,242.01,242.14,429872.0
2022-10-03 13:15:00,242.19,242.46,241.55,241.55,411670.0,242.19,242.46,241.55,241.55,411670.0
2022-10-03 13:20:00,241.57,243.6,241.47,243.05,771594.0,241.57,243.6,241.47,243.05,771594.0
2022-10-03 13:25:00,243.06,243.62,242.81,243.06,579242.0,243.06,243.62,242.81,243.06,579242.0
2022-10-03 13:30:00,243.05,243.69,242.77,243.61,626481.0,243.05,243.69,242.77,243.61,626481.0
2022-10-03 13:35:00,243.6,243.64,242.72,242.75,574698.0,243.6,243.64,242.72,242.75,574698.0
2022-10-03 13:40:00,242.72,243.25,242.61,242.8,416346.0,242.72,243.25,242.61,242.8,416346.0
2022-10-03 13:45:00,242.8,243.65,242.71,243.2,495487.0,242.8,243.65,242.71,243.2,495487.0
2022-10-03 13:50:00,243.18,243.26,241.92,242.0,488591.0,243.18,243.26,241.92,242.0,488591.0
2022-10-03 13:55:00,242.0,242.0,241.31,241.56,593221.0,242.0,242.0,241.31,241.56,593221.0
2022-10-03 14:00:00,241.58,242.09,241.54,241.86,438491.0,241.58,242.09,241.54,241.86,438491.0
2022-10-03 14:05:00,241.81,242.36,241.63,241.96,479313.0,241.81,242.36,241.63,241.96,479313.0
2022-10-03 14:10:00,241.97,243.01,241.84,242.65,522876.0,241.97,243.01,241.84,242.65,522876.0
2022-10-03 14:15:00,242.66,243.24,242.43,242.99,440214.0,242.66,243.24,242.43,242.99,440214.0
2022-10-03 14:20:00,242.99,243.54,242.83,242.94,569006.0,242.99,243.54,242.83,242.94,569006.0
2022-10-03 14:25:00,242.94,243.08,242.28,242.72,537000.0,242.94,243.08,242.28,242.72,537000.0
2022-10-03 14:30:00,242.68,243.37,242.53,243.27,486143.0,242.68,243.37,242.53,243.27,486143.0
2022-10-03 14:35:00,243.29,243.81,242.95,243.74,832003.0,243.29,243.81,242.95,243.74,832003.0
2022-10-03 14:40:00,243.75,245.02,243.09,244.86,1093407.0,243.75,245.02,243.09,244.86,1093407.0
2022-10-03 14:45:00,244.85,245.6,244.34,245.14,982610.0,244.85,245.6,244.34,245.14,982610.0
2022-10-03 14:50:00,245.15,245.87,244.72,245.47,749890.0,245.15,245.87,244.72,245.47,749890.0
2022-10-03 14:55:00,245.47,245.94,245.01,245.05,747681.0,245.47,245.94,245.01,245.05,747681.0
2022-10-03 15:00:00,245.03,246.38,244.93,246.16,1155330.0,245.03,246.38,244.93,246.16,1155330.0
2022-10-03 15:05:00,246.16,247.26,245.6,247.15,1213332.0,246.16,247.26,245.6,247.15,1213332.0
2022-10-03 15:10:00,247.19,247.2,246.38,247.06,889193.0,247.19,247.2,246.38,247.06,889193.0
2022-10-03 15:15:00,247.05,247.2,245.49,245.55,812536.0,247.05,247.2,245.49,245.55,812536.0
2022-10-03 15:20:00,245.53,246.25,245.21,246.21,834743.0,245.53,246.25,245.21,246.21,834743.0
2022-10-03 15:25:00,246.19,246.57,245.56,245.69,756018.0,246.19,246.57,245.56,245.69,756018.0
2022-10-03 15:30:00,245.67,246.17,245.34,245.41,743767.0,245.67,246.17,245.34,245.41,743767.0
2022-10-03 15:35:00,245.38,245.88,244.52,244.61,869439.0,245.38,245.88,244.52,244.61,869439.0
2022-10-03 15:40:00,244.58,244.64,243.74,244.18,969854.0,244.58,244.64,243.74,244.18,969854.0
2022-10-03 15:45:00,244.18,244.19,243.39,243.63,849098.0,244.18,244.19,243.39,243.63,849098.0
2022-10-03 15:50:00,243.66,243.77,242.96,243.23,1137344.0,243.66,243.77,242.96,243.23,1137344.0
2022-10-03 15:55:00,243.23,243.23,242.19,242.34,1555518.0,243.23,243.23,242.19,242.34,1555518.0
2022-10-04 09:30:00,250.52,252.2,248.84,252.09,3306983.0,250.52,252.2,248.84,252.09,3306983.0
2022-10-04 09:35:00,252.03,253.0,249.51,250.4,2274624.0,252.03,253.0,249.51,250.4,2274624.0
2022-10-04 09:40:00,250.4,252.22,249.14,250.8,1801792.0,250.4,252.22,249.14,250.8,1801792.0
2022-10-04 09:45:00,250.79,252.08,250.39,251.28,1245469.0,250.79,252.08,250.39,251.28,1245469.0
2022-10-04 09:50:00,251.31,251.77,249.48,249.73,1174269.0,251.31,251.77,249.48,249.73,1174269.0
2022-10-04 09:55:00,249.77,250.35,249.14,250.14,1036656.0,249.77,250.35,249.14,250.14,1036656.0
2022-10-04 10:00:00,250.07,252.18,250.06,251.72,1345321.0,250.07,252.18,250.06,251.72,1345321.0
2022-10-04 10:05:00,251.68,254.5,251.6,253.22,1752100.0,251.68,254.5,251.6,253.22,1752100.0
2022-10-04 10:10:00,253.23,254.59,253.17,253.95,1259357.0,253.23,254.59,253.17,253.95,1259357.0
2022-10-04 10:15:00,253.97,254.11,252.96,253.07,734621.0,253.97,254.11,252.96,253.07,734621.0
2022-10-04 10:20:00,253.06,253.48,252.15,252.38,917816.0,253.06,253.48,252.15,252.38,917816.0
2022-10-04 10:25:00,252.39,253.97,252.18,253.15,878321.0,252.39,253.97,252.18,253.15,878321.0
2022-10-04 10:30:00,253.17,254.37,253.17,254.12,1000717.0,253.17,254.37,253.17,254.12,1000717.0
2022-10-04 10:35:00,254.12,254.61,253.91,254.37,982284.0,254.12,254.61,253.91,254.37,982284.0
2022-10-04 10:40:00,254.4,255.55,254.31,254.95,1193825.0,254.4,255.55,254.31,254.95,1193825.0
2022-10-04 10:45:00,254.95,255.06,254.56,254.78,636565.0,254.95,255.06,254.56,254.78,636565.0
2022-10-04 10:50:00,254.79,255.91,254.59,255.2,1042322.0,254.79,255.91,254.59,255.2,1042322.0
2022-10-04 10:55:00,255.15,255.48,254.86,255.03,689544.0,255.15,255.48,254.86,255.03,689544.0
2022-10-04 11:00:00,255.04,255.05,253.76,253.98,942752.0,255.04,255.05,253.76,253.98,942752.0
2022-10-04 11:05:00,253.94,254.95,253.91,254.58,612112.0,253.94,254.95,253.91,254.58,612112.0
2022-10-04 11:10:00,254.58,254.63,253.71,254.22,532804.0,254.58,254.63,253.71,254.22,532804.0
2022-10-04 11:15:00,254.25,255.56,254.19,255.34,688416.0,254.25,255.56,254.19,255.34,688416.0
2022-10-04 11:20:00,255.35,255.85,254.81,255.11,845890.0,255.35,255.85,254.81,255.11,845890.0
2022-10-04 11:25:00,255.14,255.64,254.7,255.28,579335.0,255.14,255.64,254.7,255.28,579335.0
2022-10-04 11:30:00,255.27,255.46,254.18,254.67,674489.0,255.27,255.46,254.18,254.67,674489.0
2022-10-04 11:35:00,254.64,255.75,254.55,255.7,489644.0,254.64,255.75,254.55,255.7,489644.0
2022-10-04 11:40:00,255.7,256.89,255.4,255.45,886959.0,255.7,256.89,255.4,255.45,886959.0
2022-10-04 11:45:00,255.44,255.44,254.75,254.8,511459.0,255.44,255.44,254.75,254.8,511459.0
2022-10-04 11:50:00,254.79,255.85,254.72,255.21,472277.0,254.79,255.85,254.72,255.21,472277.0
2022-10-04 11:55:00,255.23,255.52,254.87,255.48,427874.0,255.23,255.52,254.87,255.48,427874.0
2022-10-04 12:00:00,255.49,256.43,255.34,256.18,621265.0,255.49,256.43,255.34,256.18,621265.0
2022-10-04 12:05:00,256.17,257.5,248.23,248.47,3682218.0,256.17,257.5,248.23,248.47,3682218.0
2022-10-04 12:10:00,248.41,251.1,246.87,248.11,2409314.0,248.41,251.1,246.87,248.11,2409314.0
2022-10-04 12:15:00,248.11,249.44,245.4,245.58,2037662.0,248.11,249.44,245.4,245.58,2037662.0
2022-10-04 12:20:00,245.42,247.88,245.1,245.34,1567205.0,245.42,247.88,245.1,245.34,1567205.0
2022-10-04 12:25:00,245.29,249.2,245.16,248.66,1726401.0,245.29,249.2,245.16,248.66,1726401.0
2022-10-04 12:30:00,248.6,249.4,247.82,248.73,1202635.0,248.6,249.4,247.82,248.73,1202635.0
2022-10-04 12:35:00,248.71,249.4,247.62,248.9,885219.0,248.71,249.4,247.62,248.9,885219.0
2022-10-04 12:40:00,248.86,248.97,247.49,248.02,722852.0,248.86,248.97,247.49,248.02,722852.0
2022-10-04 12:45:00,248.0,248.02,246.09,246.68,993577.0,248.0,248.02,246.09,246.68,993577.0
2022-10-04 12:50:00,246.65,247.09,245.88,246.6,980901.0,246.65,247.09,245.88,246.6,980901.0
2022-10-04 12:55:00,246.59,247.05,246.1,246.3,558881.0,246.59,247.05,246.1,246.3,558881.0
2022-10-04 13:00:00,246.27,247.25,245.27,245.35,1106839.0,246.27,247.25,245.27,245.35,1106839.0
2022-10-04 13:05:00,245.35,245.36,243.36,243.8,1537454.0,245.35,245.36,243.36,243.8,1537454.0
2022-10-04 13:10:00,243.8,244.84,243.2,243.91,1160707.0,243.8,244.84,243.2,243.91,1160707.0
2022-10-04 13:15:00,243.93,244.2,242.37,242.67,1243737.0,243.93,244.2,242.37,242.67,1243737.0
2022-10-04 13:20:00,242.61,243.41,242.01,243.08,1157699.0,242.61,243.41,242.01,243.08,1157699.0
2022-10-04 13:25:00,243.08,244.63,243.02,244.52,1068294.0,243.08,244.63,243.02,244.52,1068294.0
2022-10-04 13:30:00,244.52,245.93,244.25,245.56,1126130.0,244.52,245.93,244.25,245.56,1126130.0
2022-10-04 13:35:00,245.57,246.15,245.06,245.2,931047.0,245.57,246.15,245.06,245.2,931047.0
2022-10-04 13:40:00,245.17,245.8,244.81,245.34,726138.0,245.17,245.8,244.81,245.34,726138.0
2022-10-04 13:45:00,245.34,246.59,244.92,246.35,921200.0,245.34,246.59,244.92,246.35,921200.0
2022-10-04 13:50:00,246.35,246.96,245.9,246.76,884240.0,246.35,246.96,245.9,246.76,884240.0
2022-10-04 13:55:00,246.74,247.9,246.74,246.88,1026153.0,246.74,247.9,246.74,246.88,1026153.0
2022-10-04 14:00:00,246.89,247.43,246.82,247.04,552066.0,246.89,247.43,246.82,247.04,552066.0
2022-10-04 14:05:00,247.04,247.34,246.3,247.05,701014.0,247.04,247.34,246.3,247.05,701014.0
2022-10-04 14:10:00,247.08,247.48,246.47,246.75,580487.0,247.08,247.48,246.47,246.75,580487.0
2022-10-04 14:15:00,246.72,247.31,246.46,246.99,433188.0,246.72,247.31,246.46,246.99,433188.0
2022-10-04 14:20:00,246.94,247.7,246.73,247.62,561170.0,246.94,247.7,246.73,247.62,561170.0
2022-10-04 14:25:00,247.6,248.43,247.21,247.28,694376.0,247.6,248.43,247.21,247.28,694376.0
2022-10-04 14:30:00,247.29,249.0,247.22,248.48,825250.0,247.29,249.0,247.22,248.48,825250.0
2022-10-04 14:35:00,248.47,248.53,247.77,247.99,587101.0,248.47,248.53,247.77,247.99,587101.0
2022-10-04 14:40:00,247.92,248.15,247.53,247.81,465172.0,247.92,248.15,247.53,247.81,465172.0
2022-10-04 14:45:00,247.83,248.7,247.67,248.48,613734.0,247.83,248.7,247.67,248.48,613734.0
2022-10-04 14:50:00,248.49,249.24,248.48,248.84,647386.0,248.49,249.24,248.48,248.84,647386.0
2022-10-04 14:55:00,248.84,248.98,248.1,248.3,475352.0,248.84,248.98,248.1,248.3,475352.0
2022-10-04 15:00:00,248.29,248.69,247.95,248.2,504789.0,248.29,248.69,247.95,248.2,504789.0
2022-10-04 15:05:00,248.21,248.71,246.6,247.41,1117286.0,248.21,248.71,246.6,247.41,1117286.0
2022-10-04 15:10:00,247.42,247.96,246.7,247.78,791128.0,247.42,247.96,246.7,247.78,791128.0
2022-10-04 15:15:00,247.74,248.95,247.7,248.57,787560.0,247.74,248.95,247.7,248.57,787560.0
2022-10-04 15:20:00,248.59,248.7,247.26,248.28,786804.0,248.59,248.7,247.26,248.28,786804.0
2022-10-04 15:25:00,248.27,248.72,247.98,248.21,523690.0,248.27,248.72,247.98,248.21,523690.0
2022-10-04 15:30:00,248.16,248.38,247.41,247.96,501907.0,248.16,248.38,247.41,247.96,501907.0
2022-10-04 15:35:00,247.97,248.5,247.31,248.31,737845.0,247.97,248.5,247.31,248.31,737845.0
2022-10-04 15:40:00,248.36,248.39,247.58,247.82,533732.0,248.36,248.39,247.58,247.82,533732.0
2022-10-04 15:45:00,247.83,248.75,247.5,248.3,686935.0,247.83,248.75,247.5,248.3,686935.0
2022-10-04 15:50:00,248.32,249.51,248.29,249.26,1142974.0,248.32,249.51,248.29,249.26,1142974.0
2022-10-04 15:55:00,249.23,249.69,248.58,249.67,1472221.0,249.23,249.69,248.58,249.67,1472221.0
2022-10-05 09:30:00,245.01,246.67,243.15,244.39,1973713.0,245.01,246.67,243.15,244.39,1973713.0
2022-10-05 09:35:00,244.33,244.68,241.42,242.58,1685105.0,244.33,244.68,241.42,242.58,1685105.0
2022-10-05 09:40:00,242.54,242.6,240.26,240.57,1395034.0,242.54,242.6,240.26,240.57,1395034.0
2022-10-05 09:45:00,240.53,241.69,239.25,240.62,1729750.0,240.53,241.69,239.25,240.62,1729750.0
2022-10-05 09:50:00,240.58,240.89,239.43,240.02,975057.0,240.58,240.89,239.43,240.02,975057.0
2022-10-05 09:55:00,239.97,241.66,239.97,241.05,909561.0,239.97,241.66,239.97,241.05,909561.0
2022-10-05 10:00:00,241.05,241.05,238.42,238.65,1458960.0,241.05,241.05,238.42,238.65,1458960.0
2022-10-05 10:05:00,238.64,238.98,237.83,238.44,1155585.0,238.64,238.98,237.83,238.44,1155585.0
2022-10-05 10:10:00,238.44,239.49,238.31,238.5,766073.0,238.44,239.49,238.31,238.5,766073.0
2022-10-05 10:15:00,238.46,238.55,237.44,237.89,913645.0,238.46,238.55,237.44,237.89,913645.0
2022-10-05 10:20:00,237.83,238.49,237.33,237.83,811016.0,237.83,238.49,237.33,237.83,811016.0
2022-10-05 10:25:00,237.82,237.99,236.47,236.52,965989.0,237.82,237.99,236.47,236.52,965989.0
2022-10-05 10:30:00,236.53,237.05,235.62,235.92,1274382.0,236.53,237.05,235.62,235.92,1274382.0
2022-10-05 10:35:00,235.93,236.64,235.52,236.46,980558.0,235.93,236.64,235.52,236.46,980558.0
2022-10-05 10:40:00,236.44,236.46,235.0,235.64,982349.0,236.44,236.46,235.0,235.64,982349.0
2022-10-05 10:45:00,235.63,236.09,234.56,234.83,1047869.0,235.63,236.09,234.56,234.83,1047869.0
2022-10-05 10:50:00,234.79,235.0,233.74,234.47,1224902.0,234.79,235.0,233.74,234.47,1224902.0
2022-10-05 10:55:00,234.47,234.93,233.96,234.25,757074.0,234.47,234.93,233.96,234.25,757074.0
2022-10-05 11:00:00,234.21,236.19,234.02,235.83,1112079.0,234.21,236.19,234.02,235.83,1112079.0
2022-10-05 11:05:00,235.83,236.18,235.01,235.29,840032.0,235.83,236.18,235.01,235.29,840032.0
2022-10-05 11:10:00,235.28,235.97,234.93,235.85,687364.0,235.28,235.97,234.93,235.85,687364.0
2022-10-05 11:15:00,235.82,236.0,235.25,235.35,700347.0,235.82,236.0,235.25,235.35,700347.0
2022-10-05 11:20:00,235.34,235.36,233.9,233.97,857893.0,235.34,235.36,233.9,233.97,857893.0
2022-10-05 11:25:00,233.97,234.3,233.7,234.18,767305.0,233.97,234.3,233.7,234.18,767305.0
2022-10-05 11:30:00,234.17,234.17,233.27,233.6,827058.0,234.17,234.17,233.27,233.6,827058.0
2022-10-05 11:35:00,233.6,234.68,233.59,234.5,776314.0,233.6,234.68,233.59,234.5,776314.0
2022-10-05 11:40:00,234.5,234.98,234.22,234.71,702733.0,234.5,234.98,234.22,234.71,702733.0
2022-10-05 11:45:00,234.7,235.36,234.4,234.42,692612.0,234.7,235.36,234.4,234.42,692612.0
2022-10-05 11:50:00,234.44,235.18,234.26,234.87,627207.0,234.44,235.18,234.26,234.87,627207.0
2022-10-05 11:55:00,234.85,235.98,234.74,235.76,724564.0,234.85,235.98,234.74,235.76,724564.0
2022-10-05 12:00:00,235.8,236.36,235.2,235.53,809156.0,235.8,236.36,235.2,235.53,809156.0
2022-10-05 12:05:00,235.57,236.05,235.54,235.83,673007.0,235.57,236.05,235.54,235.83,673007.0
2022-10-05 12:10:00,235.81,237.15,235.6,236.53,978103.0,235.81,237.15,235.6,236.53,978103.0
2022-10-05 12:15:00,236.53,237.49,236.52,237.02,741529.0,236.53,237.49,236.52,237.02,741529.0
2022-10-05 12:20:00,237.01,237.05,236.15,236.67,694750.0,237.01,237.05,236.15,236.67,694750.0
2022-10-05 12:25:00,236.66,236.68,235.7,236.06,555521.0,236.66,236.68,235.7,236.06,555521.0
2022-10-05 12:30:00,236.09,236.75,235.82,236.2,579703.0,236.09,236.75,235.82,236.2,579703.0
2022-10-05 12:35:00,236.2,236.66,235.58,236.09,517684.0,236.2,236.66,235.58,236.09,517684.0
2022-10-05 12:40:00,236.08,236.27,235.6,236.23,444448.0,236.08,236.27,235.6,236.23,444448.0
2022-10-05 12:45:00,236.2,237.32,236.07,237.26,743665.0,236.2,237.32,236.07,237.26,743665.0
2022-10-05 12:50:00,237.29,237.52,237.08,237.38,623015.0,237.29,237.52,237.08,237.38,623015.0
2022-10-05 12:55:00,237.38,237.4,236.53,236.78,488180.0,237.38,237.4,236.53,236.78,488180.0
2022-10-05 13:00:00,236.8,237.04,236.65,236.98,419588.0,236.8,237.04,236.65,236.98,419588.0
2022-10-05 13:05:00,236.97,238.68,236.87,238.03,855058.0,236.97,238.68,236.87,238.03,855058.0
2022-10-05 13:10:00,238.05,239.19,238.0,238.99,717464.0,238.05,239.19,238.0,238.99,717464.0
2022-10-05 13:15:00,238.99,239.9,238.99,239.8,936508.0,238.99,239.9,238.99,239.8,936508.0
2022-10-05 13:20:00,239.8,240.3,239.28,239.36,966597.0,239.8,240.3,239.28,239.36,966597.0
2022-10-05 13:25:00,239.36,239.58,238.53,238.55,698356.0,239.36,239.58,238.53,238.55,698356.0
2022-10-05 13:30:00,238.55,239.05,238.46,238.67,356247.0,238.55,239.05,238.46,238.67,356247.0
2022-10-05 13:35:00,238.67,238.98,238.12,238.96,595688.0,238.67,238.98,238.12,238.96,595688.0
2022-10-05 13:40:00,238.98,238.99,238.21,238.56,415809.0,238.98,238.99,238.21,238.56,415809.0
2022-10-05 13:45:00,238.55,239.57,238.51,239.25,641070.0,238.55,239.57,238.51,239.25,641070.0
2022-10-05 13:50:00,239.32,239.45,238.4,239.01,529617.0,239.32,239.45,238.4,239.01,529617.0
2022-10-05 13:55:00,239.01,239.04,237.85,237.98,538930.0,239.01,239.04,237.85,237.98,538930.0
2022-10-05 14:00:00,237.92,238.6,237.66,238.22,505707.0,237.92,238.6,237.66,238.22,505707.0
2022-10-05 14:05:00,238.26,238.56,237.9,238.12,316051.0,238.26,238.56,237.9,238.12,316051.0
2022-10-05 14:10:00,238.1,239.04,237.9,238.45,612509.0,238.1,239.04,237.9,238.45,612509.0
2022-10-05 14:15:00,238.5,239.32,238.31,239.17,599322.0,238.5,239.32,238.31,239.17,599322.0
2022-10-05 14:20:00,239.2,239.2,238.42,238.62,527365.0,239.2,239.2,238.42,238.62,527365.0
2022-10-05 14:25:00,238.62,238.68,237.84,238.44,482390.0,238.62,238.68,237.84,238.44,482390.0
2022-10-05 14:30:00,238.47,238.53,238.0,238.01,336647.0,238.47,238.53,238.0,238.01,336647.0
2022-10-05 14:35:00,238.03,239.5,238.0,239.11,843228.0,238.03,239.5,238.0,239.11,843228.0
2022-10-05 14:40:00,239.15,240.05,238.85,239.82,592090.0,239.15,240.05,238.85,239.82,592090.0
2022-10-05 14:45:00,239.86,240.32,239.43,239.93,706540.0,239.86,240.32,239.43,239.93,706540.0
2022-10-05 14:50:00,239.94,240.3,239.28,239.34,651165.0,239.94,240.3,239.28,239.34,651165.0
2022-10-05 14:55:00,239.34,240.38,239.24,240.21,682942.0,239.34,240.38,239.24,240.21,682942.0
2022-10-05 15:00:00,240.22,240.69,239.9,240.29,835402.0,240.22,240.69,239.9,240.29,835402.0
2022-10-05 15:05:00,240.37,240.8,239.97,240.69,612765.0,240.37,240.8,239.97,240.69,612765.0
2022-10-05 15:10:00,240.7,241.1,240.17,241.04,693489.0,240.7,241.1,240.17,241.04,693489.0
2022-10-05 15:15:00,241.07,242.32,240.93,241.84,1093604.0,241.07,242.32,240.93,241.84,1093604.0
2022-10-05 15:20:00,241.84,242.13,241.22,242.12,746338.0,241.84,242.13,241.22,242.12,746338.0
2022-10-05 15:25:00,242.11,242.13,240.8,240.86,602138.0,242.11,242.13,240.8,240.86,602138.0
2022-10-05 15:30:00,240.87,241.53,240.72,241.0,626694.0,240.87,241.53,240.72,241.0,626694.0
2022-10-05 15:35:00,241.01,241.39,240.8,240.93,472475.0,241.01,241.39,240.8,240.93,472475.0
2022-10-05 15:40:00,240.95,241.88,240.79,241.76,633434.0,240.95,241.88,240.79,241.76,633434.0
2022-10-05 15:45:00,241.76,241.9,240.98,241.07,720755.0,241.76,241.9,240.98,241.07,720755.0
2022-10-05 15:50:00,241.06,241.22,239.9,239.98,1006607.0,241.06,241.22,239.9,239.98,1006607.0
2022-10-05 15:55:00,240.0,240.87,240.0,240.71,1231577.0,240.0,240.87,240.0,240.71,1231577.0
2022-10-06 09:30:00,239.39,243.32,239.36,241.62,2289577.0,239.39,243.32,239.36,241.62,2289577.0
2022-10-06 09:35:00,241.66,242.77,240.48,242.52,1355253.0,241.66,242.77,240.48,242.52,1355253.0
2022-10-06 09:40:00,242.48,244.12,242.01,243.53,1552068.0,242.48,244.12,242.01,243.53,1552068.0
2022-10-06 09:45:00,243.55,244.17,242.31,242.63,1109352.0,243.55,244.17,242.31,242.63,1109352.0
2022-10-06 09:50:00,242.62,244.58,242.53,243.31,1186020.0,242.62,244.58,242.53,243.31,1186020.0
2022-10-06 09:55:00,243.36,243.43,240.59,240.96,1176590.0,243.36,243.43,240.59,240.96,1176590.0
2022-10-06 10:00:00,241.0,241.07,237.66,238.2,1497468.0,241.0,241.07,237.66,238.2,1497468.0
2022-10-06 10:05:00,238.25,238.25,236.55,237.66,1368948.0,238.25,238.25,236.55,237.66,1368948.0
2022-10-06 10:10:00,237.63,238.07,236.85,237.42,783737.0,237.63,238.07,236.85,237.42,783737.0
2022-10-06 10:15:00,237.4,239.18,237.33,238.12,1071673.0,237.4,239.18,237.33,238.12,1071673.0
2022-10-06 10:20:00,238.08,238.17,235.35,236.38,1484315.0,238.08,238.17,235.35,236.38,1484315.0
2022-10-06 10:25:00,236.35,237.1,235.75,235.85,801236.0,236.35,237.1,235.75,235.85,801236.0
2022-10-06 10:30:00,235.83,236.56,235.75,236.1,623869.0,235.83,236.56,235.75,236.1,623869.0
2022-10-06 10:35:00,236.12,237.41,235.65,236.69,825257.0,236.12,237.41,235.65,236.69,825257.0
2022-10-06 10:40:00,236.63,237.64,236.62,237.05,494198.0,236.63,237.64,236.62,237.05,494198.0
2022-10-06 10:45:00,237.13,238.34,236.51,238.27,801408.0,237.13,238.34,236.51,238.27,801408.0
2022-10-06 10:50:00,238.25,238.26,237.52,237.82,618416.0,238.25,238.26,237.52,237.82,618416.0
2022-10-06 10:55:00,237.82,238.34,237.35,238.28,660649.0,237.82,238.34,237.35,238.28,660649.0
2022-10-06 11:00:00,238.27,238.68,237.21,237.38,676941.0,238.27,238.68,237.21,237.38,676941.0
2022-10-06 11:05:00,237.4,238.19,237.4,237.71,496427.0,237.4,238.19,237.4,237.71,496427.0
2022-10-06 11:10:00,237.74,237.9,236.64,236.74,434693.0,237.74,237.9,236.64,236.74,434693.0
2022-10-06 11:15:00,236.72,238.07,236.37,237.94,646647.0,236.72,238.07,236.37,237.94,646647.0
2022-10-06 11:20:00,237.93,238.91,237.71,238.8,628984.0,237.93,238.91,237.71,238.8,628984.0
2022-10-06 11:25:00,238.75,239.01,238.19,238.94,428368.0,238.75,239.01,238.19,238.94,428368.0
2022-10-06 11:30:00,238.93,239.38,238.49,239.27,586362.0,238.93,239.38,238.49,239.27,586362.0
2022-10-06 11:35:00,239.27,239.99,238.77,238.82,633982.0,239.27,239.99,238.77,238.82,633982.0
2022-10-06 11:40:00,238.83,239.06,238.35,238.59,348743.0,238.83,239.06,238.35,238.59,348743.0
2022-10-06 11:45:00,238.64,239.58,238.58,239.24,470511.0,238.64,239.58,238.58,239.24,470511.0
2022-10-06 11:50:00,239.24,239.75,238.94,239.19,547821.0,239.24,239.75,238.94,239.19,547821.0
2022-10-06 11:55:00,239.2,239.41,237.55,237.87,615850.0,239.2,239.41,237.55,237.87,615850.0
2022-10-06 12:00:00,237.87,238.19,237.38,237.47,384517.0,237.87,238.19,237.38,237.47,384517.0
2022-10-06 12:05:00,237.44,237.83,236.95,237.56,469425.0,237.44,237.83,236.95,237.56,469425.0
2022-10-06 12:10:00,237.54,237.7,236.93,237.2,378316.0,237.54,237.7,236.93,237.2,378316.0
2022-10-06 12:15:00,237.23,237.6,237.07,237.27,262093.0,237.23,237.6,237.07,237.27,262093.0
2022-10-06 12:20:00,237.29,237.82,237.03,237.61,257241.0,237.29,237.82,237.03,237.61,257241.0
2022-10-06 12:25:00,237.58,238.05,237.42,237.96,329491.0,237.58,238.05,237.42,237.96,329491.0
2022-10-06 12:30:00,237.96,238.08,237.22,238.0,313897.0,237.96,238.08,237.22,238.0,313897.0
2022-10-06 12:35:00,237.96,238.22,237.63,238.17,247748.0,237.96,238.22,237.63,238.17,247748.0
2022-10-06 12:40:00,238.18,238.79,237.98,238.61,259876.0,238.18,238.79,237.98,238.61,259876.0
2022-10-06 12:45:00,238.58,241.65,238.26,240.67,1374977.0,238.58,241.65,238.26,240.67,1374977.0
2022-10-06 12:50:00,240.65,241.13,239.75,240.55,890302.0,240.65,241.13,239.75,240.55,890302.0
2022-10-06 12:55:00,240.55,241.32,239.99,240.24,644032.0,240.55,241.32,239.99,240.24,644032.0
2022-10-06 13:00:00,240.27,240.56,238.86,239.45,598772.0,240.27,240.56,238.86,239.45,598772.0
2022-10-06 13:05:00,239.43,239.83,239.05,239.05,319181.0,239.43,239.83,239.05,239.05,319181.0
2022-10-06 13:10:00,239.1,240.15,238.9,240.1,378707.0,239.1,240.15,238.9,240.1,378707.0
2022-10-06 13:15:00,240.09,240.56,239.84,240.29,413038.0,240.09,240.56,239.84,240.29,413038.0
2022-10-06 13:20:00,240.26,240.69,239.9,240.02,427433.0,240.26,240.69,239.9,240.02,427433.0
2022-10-06 13:25:00,240.01,240.57,239.5,240.53,394470.0,240.01,240.57,239.5,240.53,394470.0
2022-10-06 13:30:00,240.6,240.64,239.71,240.05,366017.0,240.6,240.64,239.71,240.05,366017.0
2022-10-06 13:35:00,240.09,240.27,239.55,240.15,294263.0,240.09,240.27,239.55,240.15,294263.0
2022-10-06 13:40:00,240.13,241.33,240.13,241.11,678829.0,240.13,241.33,240.13,241.11,678829.0
2022-10-06 13:45:00,241.14,241.31,240.5,240.84,497583.0,241.14,241.31,240.5,240.84,497583.0
2022-10-06 13:50:00,240.82,242.04,240.8,242.03,565329.0,240.82,242.04,240.8,242.03,565329.0
2022-10-06 13:55:00,242.01,242.88,241.52,241.65,767527.0,242.01,242.88,241.52,241.65,767527.0
2022-10-06 14:00:00,241.71,241.99,240.3,240.3,650265.0,241.71,241.99,240.3,240.3,650265.0
2022-10-06 14:05:00,240.3,240.51,239.67,240.12,395570.0,240.3,240.51,239.67,240.12,395570.0
2022-10-06 14:10:00,240.08,240.31,239.61,240.07,370537.0,240.08,240.31,239.61,240.07,370537.0
2022-10-06 14:15:00,240.07,240.24,239.36,239.87,409409.0,240.07,240.24,239.36,239.87,409409.0
2022-10-06 14:20:00,239.86,240.28,239.79,239.84,345677.0,239.86,240.28,239.79,239.84,345677.0
2022-10-06 14:25:00,239.93,240.11,239.66,239.83,199175.0,239.93,240.11,239.66,239.83,199175.0
2022-10-06 14:30:00,239.8,240.72,239.51,239.65,550558.0,239.8,240.72,239.51,239.65,550558.0
2022-10-06 14:35:00,239.65,240.23,239.51,239.91,312493.0,239.65,240.23,239.51,239.91,312493.0
2022-10-06 14:40:00,239.9,240.57,239.81,239.89,371201.0,239.9,240.57,239.81,239.89,371201.0
2022-10-06 14:45:00,239.85,239.95,238.82,238.84,594961.0,239.85,239.95,238.82,238.84,594961.0
2022-10-06 14:50:00,238.82,239.27,238.42,239.18,522959.0,238.82,239.27,238.42,239.18,522959.0
2022-10-06 14:55:00,239.11,239.59,239.04,239.21,416318.0,239.11,239.59,239.04,239.21,416318.0
2022-10-06 15:00:00,239.19,239.43,238.37,239.32,637300.0,239.19,239.43,238.37,239.32,637300.0
2022-10-06 15:05:00,239.31,239.42,238.8,239.14,230492.0,239.31,239.42,238.8,239.14,230492.0
2022-10-06 15:10:00,239.16,239.67,238.62,239.62,383855.0,239.16,239.67,238.62,239.62,383855.0
2022-10-06 15:15:00,239.61,239.76,239.11,239.48,373366.0,239.61,239.76,239.11,239.48,373366.0
2022-10-06 15:20:00,239.46,240.0,239.26,239.63,458020.0,239.46,240.0,239.26,239.63,458020.0
2022-10-06 15:25:00,239.64,240.18,239.57,240.01,421174.0,239.64,240.18,239.57,240.01,421174.0
2022-10-06 15:30:00,240.01,240.13,239.6,239.84,337186.0,240.01,240.13,239.6,239.84,337186.0
2022-10-06 15:35:00,239.81,239.9,239.34,239.54,490095.0,239.81,239.9,239.34,239.54,490095.0
2022-10-06 15:40:00,239.51,239.77,239.25,239.65,442624.0,239.51,239.77,239.25,239.65,442624.0
2022-10-06 15:45:00,239.66,239.66,238.57,238.62,604868.0,239.66,239.66,238.57,238.62,604868.0
2022-10-06 15:50:00,238.56,238.96,238.0,238.15,764543.0,238.56,238.96,238.0,238.15,764543.0
2022-10-06 15:55:00,238.17,238.57,238.0,238.19,1227861.0,238.17,238.57,238.0,238.19,1227861.0
2022-10-07 09:30:00,233.9,234.58,230.84,231.66,2071063.0,233.9,234.58,230.84,231.66,2071063.0
2022-10-07 09:35:00,231.69,234.32,231.01,232.55,1296670.0,231.69,234.32,231.01,232.55,1296670.0
2022-10-07 09:40:00,232.64,233.81,230.77,231.33,1110240.0,232.64,233.81,230.77,231.33,1110240.0
2022-10-07 09:45:00,231.27,232.15,230.81,231.12,927315.0,231.27,232.15,230.81,231.12,927315.0
2022-10-07 09:50:00,231.14,231.55,230.38,230.91,1079872.0,231.14,231.55,230.38,230.91,1079872.0
2022-10-07 09:55:00,230.88,231.14,229.65,230.15,1257326.0,230.88,231.14,229.65,230.15,1257326.0
2022-10-07 10:00:00,230.2,230.66,229.7,229.97,897926.0,230.2,230.66,229.7,229.97,897926.0
2022-10-07 10:05:00,229.99,231.17,229.83,230.73,962848.0,229.99,231.17,229.83,230.73,962848.0
2022-10-07 10:10:00,230.73,230.85,230.11,230.18,727367.0,230.73,230.85,230.11,230.18,727367.0
2022-10-07 10:15:00,230.26,231.17,230.12,230.96,735492.0,230.26,231.17,230.12,230.96,735492.0
2022-10-07 10:20:00,231.0,231.49,230.55,230.88,808499.0,231.0,231.49,230.55,230.88,808499.0
2022-10-07 10:25:00,230.88,231.3,229.92,230.09,782236.0,230.88,231.3,229.92,230.09,782236.0
2022-10-07 10:30:00,230.13,230.38,229.0,229.14,982616.0,230.13,230.38,229.0,229.14,982616.0
2022-10-07 10:35:00,229.16,229.25,228.16,228.22,1008545.0,229.16,229.25,228.16,228.22,1008545.0
2022-10-07 10:40:00,228.2,229.0,228.17,228.61,773301.0,228.2,229.0,228.17,228.61,773301.0
2022-10-07 10:45:00,228.62,229.33,228.48,228.89,687285.0,228.62,229.33,228.48,228.89,687285.0
2022-10-07 10:50:00,228.92,229.07,228.01,228.83,971221.0,228.92,229.07,228.01,228.83,971221.0
2022-10-07 10:55:00,228.84,229.1,228.26,228.47,626759.0,228.84,229.1,228.26,228.47,626759.0
2022-10-07 11:00:00,228.46,228.99,228.15,228.59,680225.0,228.46,228.99,228.15,228.59,680225.0
2022-10-07 11:05:00,228.57,228.91,228.33,228.69,455060.0,228.57,228.91,228.33,228.69,455060.0
2022-10-07 11:10:00,228.7,229.48,228.63,229.32,608831.0,228.7,229.48,228.63,229.32,608831.0
2022-10-07 11:15:00,229.34,229.43,228.5,228.56,606937.0,229.34,229.43,228.5,228.56,606937.0
2022-10-07 11:20:00,228.55,228.82,228.22,228.7,647320.0,228.55,228.82,228.22,228.7,647320.0
2022-10-07 11:25:00,228.7,229.0,228.33,228.5,502184.0,228.7,229.0,228.33,228.5,502184.0
2022-10-07 11:30:00,228.5,228.7,227.4,227.68,811153.0,228.5,228.7,227.4,227.68,811153.0
2022-10-07 11:35:00,227.68,228.14,227.59,227.72,480264.0,227.68,228.14,227.59,227.72,480264.0
2022-10-07 11:40:00,227.72,228.0,226.87,227.02,764002.0,227.72,228.0,226.87,227.02,764002.0
2022-10-07 11:45:00,227.0,227.08,226.67,226.77,640915.0,227.0,227.08,226.67,226.77,640915.0
2022-10-07 11:50:00,226.76,227.01,226.42,226.45,687161.0,226.76,227.01,226.42,226.45,687161.0
2022-10-07 11:55:00,226.44,226.51,225.89,226.13,1029216.0,226.44,226.51,225.89,226.13,1029216.0
2022-10-07 12:00:00,226.14,226.18,225.0,225.07,996804.0,226.14,226.18,225.0,225.07,996804.0
2022-10-07 12:05:00,225.11,225.69,224.67,224.92,1326246.0,225.11,225.69,224.67,224.92,1326246.0
2022-10-07 12:10:00,224.92,225.42,224.5,224.54,815101.0,224.92,225.42,224.5,224.54,815101.0
2022-10-07 12:15:00,224.58,224.73,223.92,224.3,888490.0,224.58,224.73,223.92,224.3,888490.0
2022-10-07 12:20:00,224.3,224.62,223.45,223.46,832235.0,224.3,224.62,223.45,223.46,832235.0
2022-10-07 12:25:00,223.47,223.5,222.73,222.86,1115659.0,223.47,223.5,222.73,222.86,1115659.0
2022-10-07 12:30:00,222.83,222.85,222.09,222.24,1339065.0,222.83,222.85,222.09,222.24,1339065.0
2022-10-07 12:35:00,222.25,222.75,222.11,222.65,831627.0,222.25,222.75,222.11,222.65,831627.0
2022-10-07 12:40:00,222.63,223.16,222.31,222.98,780394.0,222.63,223.16,222.31,222.98,780394.0
2022-10-07 12:45:00,223.03,223.28,222.65,223.09,666056.0,223.03,223.28,222.65,223.09,666056.0
2022-10-07 12:50:00,223.12,223.57,222.92,223.33,730287.0,223.12,223.57,222.92,223.33,730287.0
2022-10-07 12:55:00,223.36,223.7,223.17,223.3,620592.0,223.36,223.7,223.17,223.3,620592.0
2022-10-07 13:00:00,223.27,223.29,222.6,223.01,661640.0,223.27,223.29,222.6,223.01,661640.0
2022-10-07 13:05:00,222.97,223.2,222.23,222.24,565538.0,222.97,223.2,222.23,222.24,565538.0
2022-10-07 13:10:00,222.24,223.55,222.23,223.41,671243.0,222.24,223.55,222.23,223.41,671243.0
2022-10-07 13:15:00,223.45,224.12,223.23,223.91,594450.0,223.45,224.12,223.23,223.91,594450.0
2022-10-07 13:20:00,223.91,224.02,223.35,223.49,452886.0,223.91,224.02,223.35,223.49,452886.0
2022-10-07 13:25:00,223.48,224.52,223.48,223.9,703030.0,223.48,224.52,223.48,223.9,703030.0
2022-10-07 13:30:00,223.88,224.33,223.53,223.86,528926.0,223.88,224.33,223.53,223.86,528926.0
2022-10-07 13:35:00,223.83,224.49,223.83,224.25,551299.0,223.83,224.49,223.83,224.25,551299.0
2022-10-07 13:40:00,224.23,224.77,224.1,224.64,562107.0,224.23,224.77,224.1,224.64,562107.0
2022-10-07 13:45:00,224.66,225.06,224.45,224.54,636904.0,224.66,225.06,224.45,224.54,636904.0
2022-10-07 13:50:00,224.52,224.67,223.96,224.26,639274.0,224.52,224.67,223.96,224.26,639274.0
2022-10-07 13:55:00,224.24,224.74,223.6,223.75,579356.0,224.24,224.74,223.6,223.75,579356.0
2022-10-07 14:00:00,223.74,224.08,223.53,223.79,409089.0,223.74,224.08,223.53,223.79,409089.0
2022-10-07 14:05:00,223.76,224.32,223.62,223.77,408983.0,223.76,224.32,223.62,223.77,408983.0
2022-10-07 14:10:00,223.73,224.26,223.42,224.13,459519.0,223.73,224.26,223.42,224.13,459519.0
2022-10-07 14:15:00,224.12,224.28,223.5,223.53,358564.0,224.12,224.28,223.5,223.53,358564.0
2022-10-07 14:20:00,223.52,223.99,223.31,223.66,459283.0,223.52,223.99,223.31,223.66,459283.0
2022-10-07 14:25:00,223.67,223.93,223.21,223.28,351839.0,223.67,223.93,223.21,223.28,351839.0
2022-10-07 14:30:00,223.25,223.49,222.71,223.08,574226.0,223.25,223.49,222.71,223.08,574226.0
2022-10-07 14:35:00,223.1,223.75,223.06,223.54,473427.0,223.1,223.75,223.06,223.54,473427.0
2022-10-07 14:40:00,223.53,223.97,223.34,223.52,490480.0,223.53,223.97,223.34,223.52,490480.0
2022-10-07 14:45:00,223.5,223.73,223.12,223.68,396422.0,223.5,223.73,223.12,223.68,396422.0
2022-10-07 14:50:00,223.68,223.89,223.41,223.55,272308.0,223.68,223.89,223.41,223.55,272308.0
2022-10-07 14:55:00,223.56,223.74,223.31,223.66,244020.0,223.56,223.74,223.31,223.66,244020.0
2022-10-07 15:00:00,223.63,224.31,223.63,224.3,565617.0,223.63,224.31,223.63,224.3,565617.0
2022-10-07 15:05:00,224.3,224.65,224.06,224.28,594199.0,224.3,224.65,224.06,224.28,594199.0
2022-10-07 15:10:00,224.3,224.45,223.7,223.99,470217.0,224.3,224.45,223.7,223.99,470217.0
2022-10-07 15:15:00,223.98,224.33,223.5,223.63,493722.0,223.98,224.33,223.5,223.63,493722.0
2022-10-07 15:20:00,223.64,223.79,223.22,223.42,445044.0,223.64,223.79,223.22,223.42,445044.0
2022-10-07 15:25:00,223.43,223.52,222.88,223.14,496158.0,223.43,223.52,222.88,223.14,496158.0
2022-10-07 15:30:00,223.13,223.17,222.22,222.31,791288.0,223.13,223.17,222.22,222.31,791288.0
2022-10-07 15:35:00,222.29,223.5,222.02,223.46,948989.0,222.29,223.5,222.02,223.46,948989.0
2022-10-07 15:40:00,223.47,223.52,222.77,223.0,797492.0,223.47,223.52,222.77,223.0,797492.0
2022-10-07 15:45:00,223.03,223.03,222.2,222.38,790775.0,223.03,223.03,222.2,222.38,790775.0
2022-10-07 15:50:00,222.39,223.25,222.38,222.96,1240046.0,222.39,223.25,222.38,222.96,1240046.0
2022-10-07 15:55:00,222.94,223.7,222.47,223.08,1717684.0,222.94,223.7,222.47,223.08,1717684.0
2022-10-10 09:30:00,224.0,225.5,220.44,221.53,2619751.0,224.0,225.5,220.44,221.53,2619751.0
2022-10-10 09:35:00,221.57,221.98,218.35,219.76,1993760.0,221.57,221.98,218.35,219.76,1993760.0
2022-10-10 09:40:00,219.64,222.72,219.44,222.5,1413795.0,219.64,222.72,219.44,222.5,1413795.0
2022-10-10 09:45:00,222.55,226.65,222.06,226.2,2425009.0,222.55,226.65,222.06,226.2,2425009.0
2022-10-10 09:50:00,226.19,226.99,223.11,223.29,1687374.0,226.19,226.99,223.11,223.29,1687374.0
2022-10-10 09:55:00,223.23,225.18,223.0,224.55,1001453.0,223.23,225.18,223.0,224.55,1001453.0
2022-10-10 10:00:00,224.5,225.84,223.75,224.08,1100549.0,224.5,225.84,223.75,224.08,1100549.0
2022-10-10 10:05:00,224.19,225.23,222.82,222.83,958442.0,224.19,225.23,222.82,222.83,958442.0
2022-10-10 10:10:00,222.82,223.89,222.76,223.1,744858.0,222.82,223.89,222.76,223.1,744858.0
2022-10-10 10:15:00,223.15,225.05,223.1,224.89,873976.0,223.15,225.05,223.1,224.89,873976.0
2022-10-10 10:20:00,224.88,226.5,224.84,225.26,1332671.0,224.88,226.5,224.84,225.26,1332671.0
2022-10-10 10:25:00,225.33,226.51,224.56,225.38,1028483.0,225.33,226.51,224.56,225.38,1028483.0
2022-10-10 10:30:00,225.38,225.69,223.42,223.83,931324.0,225.38,225.69,223.42,223.83,931324.0
2022-10-10 10:35:00,223.77,224.0,221.77,221.86,963911.0,223.77,224.0,221.77,221.86,963911.0
2022-10-10 10:40:00,221.82,222.68,221.76,222.22,629246.0,221.82,222.68,221.76,222.22,629246.0
2022-10-10 10:45:00,222.25,222.93,221.74,221.99,703754.0,222.25,222.93,221.74,221.99,703754.0
2022-10-10 10:50:00,221.98,222.77,221.3,221.35,595110.0,221.98,222.77,221.3,221.35,595110.0
2022-10-10 10:55:00,221.33,221.45,220.71,221.16,655636.0,221.33,221.45,220.71,221.16,655636.0
2022-10-10 11:00:00,221.12,221.87,220.94,221.29,597449.0,221.12,221.87,220.94,221.29,597449.0
2022-10-10 11:05:00,221.3,222.25,221.2,222.05,475182.0,221.3,222.25,221.2,222.05,475182.0
2022-10-10 11:10:00,222.02,222.58,221.98,222.07,457003.0,222.02,222.58,221.98,222.07,457003.0
2022-10-10 11:15:00,222.08,222.37,221.59,221.8,374996.0,222.08,222.37,221.59,221.8,374996.0
2022-10-10 11:20:00,221.78,223.35,221.63,223.25,606704.0,221.78,223.35,221.63,223.25,606704.0
2022-10-10 11:25:00,223.24,223.29,222.73,222.98,373009.0,223.24,223.29,222.73,222.98,373009.0
2022-10-10 11:30:00,222.98,223.19,222.43,223.06,440758.0,222.98,223.19,222.43,223.06,440758.0
2022-10-10 11:35:00,223.07,223.66,222.8,223.39,444770.0,223.07,223.66,222.8,223.39,444770.0
2022-10-10 11:40:00,223.37,224.2,223.1,224.07,456795.0,223.37,224.2,223.1,224.07,456795.0
2022-10-10 11:45:00,224.03,224.8,223.69,224.77,659011.0,224.03,224.8,223.69,224.77,659011.0
2022-10-10 11:50:00,224.75,225.58,224.56,225.34,661445.0,224.75,225.58,224.56,225.34,661445.0
2022-10-10 11:55:00,225.32,225.42,224.81,224.92,375166.0,225.32,225.42,224.81,224.92,375166.0
2022-10-10 12:00:00,224.94,225.06,224.63,224.97,340769.0,224.94,225.06,224.63,224.97,340769.0
2022-10-10 12:05:00,224.97,225.1,223.66,223.92,477541.0,224.97,225.1,223.66,223.92,477541.0
2022-10-10 12:10:00,223.93,224.19,223.49,224.17,395179.0,223.93,224.19,223.49,224.17,395179.0
2022-10-10 12:15:00,224.18,224.39,223.65,223.66,296474.0,224.18,224.39,223.65,223.66,296474.0
2022-10-10 12:20:00,223.66,223.73,222.58,222.79,405025.0,223.66,223.73,222.58,222.79,405025.0
2022-10-10 12:25:00,222.78,223.22,222.55,222.72,284365.0,222.78,223.22,222.55,222.72,284365.0
2022-10-10 12:30:00,222.77,223.06,222.59,222.75,220951.0,222.77,223.06,222.59,222.75,220951.0
2022-10-10 12:35:00,222.78,223.48,222.62,223.47,287105.0,222.78,223.48,222.62,223.47,287105.0
2022-10-10 12:40:00,223.47,223.7,223.22,223.5,280614.0,223.47,223.7,223.22,223.5,280614.0
2022-10-10 12:45:00,223.51,223.74,223.21,223.45,317031.0,223.51,223.74,223.21,223.45,317031.0
2022-10-10 12:50:00,223.49,223.5,222.76,223.16,282231.0,223.49,223.5,222.76,223.16,282231.0
2022-10-10 12:55:00,223.15,223.68,222.72,222.73,342460.0,223.15,223.68,222.72,222.73,342460.0
2022-10-10 13:00:00,222.72,222.8,221.79,221.97,463758.0,222.72,222.8,221.79,221.97,463758.0
2022-10-10 13:05:00,221.94,222.08,221.65,221.84,296063.0,221.94,222.08,221.65,221.84,296063.0
2022-10-10 13:10:00,221.84,222.61,221.74,222.43,514922.0,221.84,222.61,221.74,222.43,514922.0
2022-10-10 13:15:00,222.41,222.84,222.31,222.64,405818.0,222.41,222.84,222.31,222.64,405818.0
2022-10-10 13:20:00,222.66,223.4,222.62,222.88,575303.0,222.66,223.4,222.62,222.88,575303.0
2022-10-10 13:25:00,222.88,223.8,222.77,223.14,304968.0,222.88,223.8,222.77,223.14,304968.0
2022-10-10 13:30:00,223.1,224.34,223.07,223.71,657042.0,223.1,224.34,223.07,223.71,657042.0
2022-10-10 13:35:00,223.69,224.27,223.37,223.81,522765.0,223.69,224.27,223.37,223.81,522765.0
2022-10-10 13:40:00,223.82,223.97,223.3,223.34,425123.0,223.82,223.97,223.3,223.34,425123.0
2022-10-10 13:45:00,223.35,225.56,223.27,225.34,856633.0,223.35,225.56,223.27,225.34,856633.0
2022-10-10 13:50:00,225.34,226.25,225.18,225.86,772384.0,225.34,226.25,225.18,225.86,772384.0
2022-10-10 13:55:00,225.78,226.11,224.91,225.04,567496.0,225.78,226.11,224.91,225.04,567496.0
2022-10-10 14:00:00,225.02,225.22,224.62,224.83,364559.0,225.02,225.22,224.62,224.83,364559.0
2022-10-10 14:05:00,224.8,224.8,224.04,224.09,383361.0,224.8,224.8,224.04,224.09,383361.0
2022-10-10 14:10:00,224.09,224.55,223.55,223.64,289210.0,224.09,224.55,223.55,223.64,289210.0
2022-10-10 14:15:00,223.61,223.69,223.12,223.33,359723.0,223.61,223.69,223.12,223.33,359723.0
2022-10-10 14:20:00,223.33,223.87,222.85,223.22,446381.0,223.33,223.87,222.85,223.22,446381.0
2022-10-10 14:25:00,223.19,223.97,223.1,223.68,435464.0,223.19,223.97,223.1,223.68,435464.0
2022-10-10 14:30:00,223.62,224.5,223.25,224.39,549742.0,223.62,224.5,223.25,224.39,549742.0
2022-10-10 14:35:00,224.39,224.68,224.14,224.56,406846.0,224.39,224.68,224.14,224.56,406846.0
2022-10-10 14:40:00,224.58,224.77,223.64,223.83,364255.0,224.58,224.77,223.64,223.83,364255.0
2022-10-10 14:45:00,223.81,223.82,223.09,223.43,326780.0,223.81,223.82,223.09,223.43,326780.0
2022-10-10 14:50:00,223.47,223.89,222.84,223.44,416878.0,223.47,223.89,222.84,223.44,416878.0
2022-10-10 14:55:00,223.43,223.67,222.55,223.43,512422.0,223.43,223.67,222.55,223.43,512422.0
2022-10-10 15:00:00,223.46,224.04,222.9,223.08,586510.0,223.46,224.04,222.9,223.08,586510.0
2022-10-10 15:05:00,223.06,223.78,223.05,223.47,317941.0,223.06,223.78,223.05,223.47,317941.0
2022-10-10 15:10:00,223.4,223.93,223.03,223.87,300635.0,223.4,223.93,223.03,223.87,300635.0
2022-10-10 15:15:00,223.83,224.58,223.74,224.47,535828.0,223.83,224.58,223.74,224.47,535828.0
2022-10-10 15:20:00,224.48,224.75,224.08,224.38,394135.0,224.48,224.75,224.08,224.38,394135.0
2022-10-10 15:25:00,224.35,224.35,223.19,223.38,446491.0,224.35,224.35,223.19,223.38,446491.0
2022-10-10 15:30:00,223.36,223.77,223.26,223.44,423315.0,223.36,223.77,223.26,223.44,423315.0
2022-10-10 15:35:00,223.44,224.3,223.17,223.96,533397.0,223.44,224.3,223.17,223.96,533397.0
2022-10-10 15:40:00,223.95,224.01,223.46,223.6,347285.0,223.95,224.01,223.46,223.6,347285.0
2022-10-10 15:45:00,223.59,224.36,223.43,224.19,542242.0,223.59,224.36,223.43,224.19,542242.0
2022-10-10 15:50:00,224.11,224.39,223.19,223.65,545231.0,224.11,224.39,223.19,223.65,545231.0
2022-10-10 15:55:00,223.65,223.67,222.85,222.94,1093385.0,223.65,223.67,222.85,222.94,1093385.0
2022-10-11 09:30:00,221.01,222.67,219.57,220.09,1972988.0,221.01,222.67,219.57,220.09,1972988.0
2022-10-11 09:35:00,220.12,223.22,219.56,222.2,1520182.0,220.12,223.22,219.56,222.2,1520182.0
2022-10-11 09:40:00,222.25,223.5,221.55,222.44,1285977.0,222.25,223.5,221.55,222.44,1285977.0
2022-10-11 09:45:00,222.48,223.88,221.14,223.32,1600108.0,222.48,223.88,221.14,223.32,1600108.0
2022-10-11 09:50:00,223.22,225.75,223.14,223.28,1698380.0,223.22,225.75,223.14,223.28,1698380.0
2022-10-11 09:55:00,223.27,223.5,220.83,220.99,1171214.0,223.27,223.5,220.83,220.99,1171214.0
2022-10-11 10:00:00,220.99,221.25,219.9,220.45,1618541.0,220.99,221.25,219.9,220.45,1618541.0
2022-10-11 10:05:00,220.42,221.4,219.96,220.64,1423788.0,220.42,221.4,219.96,220.64,1423788.0
2022-10-11 10:10:00,220.63,221.85,220.2,221.75,1269752.0,220.63,221.85,220.2,221.75,1269752.0
2022-10-11 10:15:00,221.76,224.35,221.14,223.2,1802573.0,221.76,224.35,221.14,223.2,1802573.0
2022-10-11 10:20:00,223.18,223.21,221.85,222.53,800440.0,223.18,223.21,221.85,222.53,800440.0
2022-10-11 10:25:00,222.49,223.74,222.28,222.34,920114.0,222.49,223.74,222.28,222.34,920114.0
2022-10-11 10:30:00,222.36,223.69,220.9,223.45,1309863.0,222.36,223.69,220.9,223.45,1309863.0
2022-10-11 10:35:00,223.5,223.78,222.59,223.53,751372.0,223.5,223.78,222.59,223.53,751372.0
2022-10-11 10:40:00,223.5,224.35,223.01,223.18,1070085.0,223.5,224.35,223.01,223.18,1070085.0
2022-10-11 10:45:00,223.21,223.56,222.46,222.87,693407.0,223.21,223.56,222.46,222.87,693407.0
2022-10-11 10:50:00,222.9,223.26,222.12,222.73,652913.0,222.9,223.26,222.12,222.73,652913.0
2022-10-11 10:55:00,222.74,223.33,221.12,221.46,698184.0,222.74,223.33,221.12,221.46,698184.0
2022-10-11 11:00:00,221.44,223.8,221.2,223.39,861432.0,221.44,223.8,221.2,223.39,861432.0
2022-10-11 11:05:00,223.41,223.93,222.44,223.07,608539.0,223.41,223.93,222.44,223.07,608539.0
2022-10-11 11:10:00,223.07,223.36,222.57,223.12,474763.0,223.07,223.36,222.57,223.12,474763.0
2022-10-11 11:15:00,223.09,223.88,222.8,222.95,631195.0,223.09,223.88,222.8,222.95,631195.0
2022-10-11 11:20:00,222.97,223.45,222.02,222.56,460069.0,222.97,223.45,222.02,222.56,460069.0
2022-10-11 11:25:00,222.53,223.37,222.37,223.18,508009.0,222.53,223.37,222.37,223.18,508009.0
2022-10-11 11:30:00,223.18,223.7,222.81,223.52,500531.0,223.18,223.7,222.81,223.52,500531.0
2022-10-11 11:35:00,223.51,224.61,223.31,223.46,907767.0,223.51,224.61,223.31,223.46,907767.0
2022-10-11 11:40:00,223.49,224.21,223.12,224.14,455677.0,223.49,224.21,223.12,224.14,455677.0
2022-10-11 11:45:00,224.16,224.75,223.81,223.86,653663.0,224.16,224.75,223.81,223.86,653663.0
2022-10-11 11:50:00,223.87,224.6,223.42,223.5,503273.0,223.87,224.6,223.42,223.5,503273.0
2022-10-11 11:55:00,223.52,223.84,222.8,222.94,470632.0,223.52,223.84,222.8,222.94,470632.0
2022-10-11 12:00:00,223.0,223.01,221.65,222.01,596360.0,223.0,223.01,221.65,222.01,596360.0
2022-10-11 12:05:00,222.03,222.26,221.66,221.97,418436.0,222.03,222.26,221.66,221.97,418436.0
2022-10-11 12:10:00,221.92,222.55,221.52,222.48,467699.0,221.92,222.55,221.52,222.48,467699.0
2022-10-11 12:15:00,222.44,223.41,222.13,223.37,464490.0,222.44,223.41,222.13,223.37,464490.0
2022-10-11 12:20:00,223.4,223.57,222.92,223.35,461476.0,223.4,223.57,222.92,223.35,461476.0
2022-10-11 12:25:00,223.34,223.39,222.61,222.91,330300.0,223.34,223.39,222.61,222.91,330300.0
2022-10-11 12:30:00,222.94,223.32,222.41,222.66,361380.0,222.94,223.32,222.41,222.66,361380.0
2022-10-11 12:35:00,222.64,223.2,222.26,223.12,372139.0,222.64,223.2,222.26,223.12,372139.0
2022-10-11 12:40:00,223.07,223.79,222.94,223.77,501878.0,223.07,223.79,222.94,223.77,501878.0
2022-10-11 12:45:00,223.79,224.67,223.68,224.35,654108.0,223.79,224.67,223.68,224.35,654108.0
2022-10-11 12:50:00,224.39,224.5,223.14,223.17,350835.0,224.39,224.5,223.14,223.17,350835.0
2022-10-11 12:55:00,223.21,223.47,222.83,223.15,345377.0,223.21,223.47,222.83,223.15,345377.0
2022-10-11 13:00:00,223.14,223.33,222.7,222.84,239964.0,223.14,223.33,222.7,222.84,239964.0
2022-10-11 13:05:00,222.82,223.18,222.56,223.1,340262.0,222.82,223.18,222.56,223.1,340262.0
2022-10-11 13:10:00,223.02,223.67,222.95,223.06,451329.0,223.02,223.67,222.95,223.06,451329.0
2022-10-11 13:15:00,223.06,223.67,222.59,223.3,381923.0,223.06,223.67,222.59,223.3,381923.0
2022-10-11 13:20:00,223.29,223.31,222.75,223.18,359498.0,223.29,223.31,222.75,223.18,359498.0
2022-10-11 13:25:00,223.18,223.23,221.25,221.66,636886.0,223.18,223.23,221.25,221.66,636886.0
2022-10-11 13:30:00,221.64,221.87,221.12,221.78,499445.0,221.64,221.87,221.12,221.78,499445.0
2022-10-11 13:35:00,221.78,221.81,220.76,221.2,597648.0,221.78,221.81,220.76,221.2,597648.0
2022-10-11 13:40:00,221.2,221.4,221.0,221.17,377482.0,221.2,221.4,221.0,221.17,377482.0
2022-10-11 13:45:00,221.15,221.74,220.83,220.83,559671.0,221.15,221.74,220.83,220.83,559671.0
2022-10-11 13:50:00,220.82,221.1,220.33,220.53,606288.0,220.82,221.1,220.33,220.53,606288.0
2022-10-11 13:55:00,220.52,220.78,220.32,220.68,412361.0,220.52,220.78,220.32,220.68,412361.0
2022-10-11 14:00:00,220.68,221.05,220.42,220.78,433791.0,220.68,221.05,220.42,220.78,433791.0
2022-10-11 14:05:00,220.78,221.11,219.75,220.11,600091.0,220.78,221.11,219.75,220.11,600091.0
2022-10-11 14:10:00,220.15,220.21,219.24,219.45,699253.0,220.15,220.21,219.24,219.45,699253.0
2022-10-11 14:15:00,219.52,219.52,218.47,218.52,801437.0,219.52,219.52,218.47,218.52,801437.0
2022-10-11 14:20:00,218.5,219.24,218.49,219.14,635645.0,218.5,219.24,218.49,219.14,635645.0
2022-10-11 14:25:00,219.15,219.47,218.88,219.15,573423.0,219.15,219.47,218.88,219.15,573423.0
2022-10-11 14:30:00,219.16,219.4,218.74,218.94,541295.0,219.16,219.4,218.74,218.94,541295.0
2022-10-11 14:35:00,218.95,219.05,218.44,218.59,505063.0,218.95,219.05,218.44,218.59,505063.0
2022-10-11 14:40:00,218.61,219.36,218.45,218.56,527079.0,218.61,219.36,218.45,218.56,527079.0
2022-10-11 14:45:00,218.53,218.68,217.27,217.59,1156919.0,218.53,218.68,217.27,217.59,1156919.0
2022-10-11 14:50:00,217.56,217.75,216.66,216.71,667998.0,217.56,217.75,216.66,216.71,667998.0
2022-10-11 14:55:00,216.71,216.84,215.38,215.77,1187122.0,216.71,216.84,215.38,215.77,1187122.0
2022-10-11 15:00:00,215.75,215.85,215.09,215.75,804774.0,215.75,215.85,215.09,215.75,804774.0
2022-10-11 15:05:00,215.74,215.96,215.49,215.62,575836.0,215.74,215.96,215.49,215.62,575836.0
2022-10-11 15:10:00,215.6,215.79,215.01,215.46,671772.0,215.6,215.79,215.01,215.46,671772.0
2022-10-11 15:15:00,215.47,216.19,215.0,215.71,903462.0,215.47,216.19,215.0,215.71,903462.0
2022-10-11 15:20:00,215.75,216.36,215.73,215.95,638642.0,215.75,216.36,215.73,215.95,638642.0
2022-10-11 15:25:00,215.95,216.2,215.37,216.0,630434.0,215.95,216.2,215.37,216.0,630434.0
2022-10-11 15:30:00,215.95,216.21,215.48,215.89,590546.0,215.95,216.21,215.48,215.89,590546.0
2022-10-11 15:35:00,215.89,216.75,215.88,216.36,599764.0,215.89,216.75,215.88,216.36,599764.0
2022-10-11 15:40:00,216.37,216.37,215.76,216.24,685692.0,216.37,216.37,215.76,216.24,685692.0
2022-10-11 15:45:00,216.26,216.81,215.84,216.55,738829.0,216.26,216.81,215.84,216.55,738829.0
2022-10-11 15:50:00,216.61,216.67,215.72,216.44,863123.0,216.61,216.67,215.72,216.44,863123.0
2022-10-11 15:55:00,216.44,216.84,216.32,216.59,1045393.0,216.44,216.84,216.32,216.59,1045393.0
2022-10-12 09:30:00,215.4,216.37,211.51,214.79,2784340.0,215.4,216.37,211.51,214.79,2784340.0
2022-10-12 09:35:00,214.83,217.49,214.61,216.67,1784116.0,214.83,217.49,214.61,216.67,1784116.0
2022-10-12 09:40:00,216.65,216.77,214.36,216.12,1597270.0,216.65,216.77,214.36,216.12,1597270.0
2022-10-12 09:45:00,216.18,216.99,213.56,213.7,1531253.0,216.18,216.99,213.56,213.7,1531253.0
2022-10-12 09:50:00,213.74,214.5,212.9,213.68,1036844.0,213.74,214.5,212.9,213.68,1036844.0
2022-10-12 09:55:00,213.63,214.8,213.32,214.1,800302.0,213.63,214.8,213.32,214.1,800302.0
2022-10-12 10:00:00,214.11,214.46,212.9,213.07,914164.0,214.11,214.46,212.9,213.07,914164.0
2022-10-12 10:05:00,213.09,213.8,212.6,213.52,886222.0,213.09,213.8,212.6,213.52,886222.0
2022-10-12 10:10:00,213.52,213.52,212.39,212.79,685183.0,213.52,213.52,212.39,212.79,685183.0
2022-10-12 10:15:00,212.78,213.4,212.39,212.85,826005.0,212.78,213.4,212.39,212.85,826005.0
2022-10-12 10:20:00,212.85,212.91,211.59,212.0,990069.0,212.85,212.91,211.59,212.0,990069.0
2022-10-12 10:25:00,211.97,213.9,211.97,213.23,945819.0,211.97,213.9,211.97,213.23,945819.0
2022-10-12 10:30:00,213.21,214.28,212.97,213.65,752673.0,213.21,214.28,212.97,213.65,752673.0
2022-10-12 10:35:00,213.65,213.66,212.7,212.86,641606.0,213.65,213.66,212.7,212.86,641606.0
2022-10-12 10:40:00,212.85,213.36,212.65,212.99,645716.0,212.85,213.36,212.65,212.99,645716.0
2022-10-12 10:45:00,213.01,213.38,212.26,213.28,644355.0,213.01,213.38,212.26,213.28,644355.0
2022-10-12 10:50:00,213.3,213.77,213.12,213.6,463590.0,213.3,213.77,213.12,213.6,463590.0
2022-10-12 10:55:00,213.55,214.12,212.93,213.02,479600.0,213.55,214.12,212.93,213.02,479600.0
2022-10-12 11:00:00,213.08,213.96,212.91,213.51,550438.0,213.08,213.96,212.91,213.51,550438.0
2022-10-12 11:05:00,213.47,214.9,213.36,214.63,911844.0,213.47,214.9,213.36,214.63,911844.0
2022-10-12 11:10:00,214.64,215.67,214.53,215.61,929485.0,214.64,215.67,214.53,215.61,929485.0
2022-10-12 11:15:00,215.64,216.37,215.24,216.23,616343.0,215.64,216.37,215.24,216.23,616343.0
2022-10-12 11:20:00,216.23,217.56,215.83,216.86,1000467.0,216.23,217.56,215.83,216.86,1000467.0
2022-10-12 11:25:00,216.86,216.93,215.76,216.67,735315.0,216.86,216.93,215.76,216.67,735315.0
2022-10-12 11:30:00,216.7,216.72,215.28,215.72,648896.0,216.7,216.72,215.28,215.72,648896.0
2022-10-12 11:35:00,215.74,216.67,215.59,215.78,553136.0,215.74,216.67,215.59,215.78,553136.0
2022-10-12 11:40:00,215.78,217.08,215.35,216.71,608532.0,215.78,217.08,215.35,216.71,608532.0
2022-10-12 11:45:00,216.66,216.88,215.84,216.1,432080.0,216.66,216.88,215.84,216.1,432080.0
2022-10-12 11:50:00,216.08,216.95,215.97,216.76,400903.0,216.08,216.95,215.97,216.76,400903.0
2022-10-12 11:55:00,216.78,216.82,216.13,216.16,367175.0,216.78,216.82,216.13,216.16,367175.0
2022-10-12 12:00:00,216.17,216.73,215.59,215.71,463390.0,216.17,216.73,215.59,215.71,463390.0
2022-10-12 12:05:00,215.74,216.06,214.63,214.93,583296.0,215.74,216.06,214.63,214.93,583296.0
2022-10-12 12:10:00,214.92,214.95,213.91,214.57,562823.0,214.92,214.95,213.91,214.57,562823.0
2022-10-12 12:15:00,214.6,215.48,214.53,215.19,427683.0,214.6,215.48,214.53,215.19,427683.0
2022-10-12 12:20:00,215.24,215.86,215.12,215.47,441099.0,215.24,215.86,215.12,215.47,441099.0
2022-10-12 12:25:00,215.46,215.8,214.66,214.86,430741.0,215.46,215.8,214.66,214.86,430741.0
2022-10-12 12:30:00,214.8,215.05,214.49,215.0,346678.0,214.8,215.05,214.49,215.0,346678.0
2022-10-12 12:35:00,214.99,215.23,214.7,215.05,317516.0,214.99,215.23,214.7,215.05,317516.0
2022-10-12 12:40:00,215.05,215.39,214.99,215.25,212875.0,215.05,215.39,214.99,215.25,212875.0
2022-10-12 12:45:00,215.28,216.09,215.26,215.86,519036.0,215.28,216.09,215.26,215.86,519036.0
2022-10-12 12:50:00,215.91,216.25,215.91,216.2,342005.0,215.91,216.25,215.91,216.2,342005.0
2022-10-12 12:55:00,216.24,216.32,215.98,216.04,266083.0,216.24,216.32,215.98,216.04,266083.0
2022-10-12 13:00:00,216.06,216.58,215.66,215.81,459598.0,216.06,216.58,215.66,215.81,459598.0
2022-10-12 13:05:00,215.9,216.69,215.87,216.5,443095.0,215.9,216.69,215.87,216.5,443095.0
2022-10-12 13:10:00,216.5,216.77,216.26,216.48,332600.0,216.5,216.77,216.26,216.48,332600.0
2022-10-12 13:15:00,216.47,216.47,215.86,215.89,261626.0,216.47,216.47,215.86,215.89,261626.0
2022-10-12 13:20:00,215.87,215.96,215.39,215.44,270235.0,215.87,215.96,215.39,215.44,270235.0
2022-10-12 13:25:00,215.44,215.89,215.32,215.7,267830.0,215.44,215.89,215.32,215.7,267830.0
2022-10-12 13:30:00,215.77,215.81,214.86,214.94,352446.0,215.77,215.81,214.86,214.94,352446.0
2022-10-12 13:35:00,214.94,215.1,214.51,214.96,276475.0,214.94,215.1,214.51,214.96,276475.0
2022-10-12 13:40:00,214.96,215.54,214.94,215.51,310384.0,214.96,215.54,214.94,215.51,310384.0
2022-10-12 13:45:00,215.51,215.85,215.2,215.66,287037.0,215.51,215.85,215.2,215.66,287037.0
2022-10-12 13:50:00,215.66,216.3,215.45,216.19,374726.0,215.66,216.3,215.45,216.19,374726.0
2022-10-12 13:55:00,216.2,216.49,215.81,216.21,272597.0,216.2,216.49,215.81,216.21,272597.0
2022-10-12 14:00:00,216.21,217.39,215.44,216.09,1006821.0,216.21,217.39,215.44,216.09,1006821.0
2022-10-12 14:05:00,216.11,217.16,216.0,216.57,536525.0,216.11,217.16,216.0,216.57,536525.0
2022-10-12 14:10:00,216.61,217.68,216.12,217.21,664527.0,216.61,217.68,216.12,217.21,664527.0
2022-10-12 14:15:00,217.21,217.45,216.7,217.16,355408.0,217.21,217.45,216.7,217.16,355408.0
2022-10-12 14:20:00,217.16,217.39,216.13,217.27,563361.0,217.16,217.39,216.13,217.27,563361.0
2022-10-12 14:25:00,217.29,218.89,217.1,218.56,1038205.0,217.29,218.89,217.1,218.56,1038205.0
2022-10-12 14:30:00,218.58,219.3,218.17,218.56,665193.0,218.58,219.3,218.17,218.56,665193.0
2022-10-12 14:35:00,218.58,218.97,218.22,218.42,492771.0,218.58,218.97,218.22,218.42,492771.0
2022-10-12 14:40:00,218.41,218.85,217.81,217.84,692014.0,218.41,218.85,217.81,217.84,692014.0
2022-10-12 14:45:00,217.84,218.23,217.45,217.54,445884.0,217.84,218.23,217.45,217.54,445884.0
2022-10-12 14:50:00,217.52,217.75,217.18,217.62,493555.0,217.52,217.75,217.18,217.62,493555.0
2022-10-12 14:55:00,217.6,218.14,217.44,217.68,476674.0,217.6,218.14,217.44,217.68,476674.0
2022-10-12 15:00:00,217.69,217.75,216.39,216.57,608322.0,217.69,217.75,216.39,216.57,608322.0
2022-10-12 15:05:00,216.56,217.25,216.45,216.86,430336.0,216.56,217.25,216.45,216.86,430336.0
2022-10-12 15:10:00,216.87,217.38,216.83,217.07,396792.0,216.87,217.38,216.83,217.07,396792.0
2022-10-12 15:15:00,217.01,217.58,216.56,217.44,414976.0,217.01,217.58,216.56,217.44,414976.0
2022-10-12 15:20:00,217.48,217.49,216.52,216.63,380211.0,217.48,217.49,216.52,216.63,380211.0
2022-10-12 15:25:00,216.63,217.31,216.54,216.75,361640.0,216.63,217.31,216.54,216.75,361640.0
2022-10-12 15:30:00,216.75,217.24,216.51,217.15,376374.0,216.75,217.24,216.51,217.15,376374.0
2022-10-12 15:35:00,217.18,217.65,217.17,217.48,559289.0,217.18,217.65,217.17,217.48,559289.0
2022-10-12 15:40:00,217.45,217.55,216.93,217.17,327308.0,217.45,217.55,216.93,217.17,327308.0
2022-10-12 15:45:00,217.13,217.13,216.46,216.78,451933.0,217.13,217.13,216.46,216.78,451933.0
2022-10-12 15:50:00,216.7,217.75,216.5,217.64,691312.0,216.7,217.75,216.5,217.64,691312.0
2022-10-12 15:55:00,217.63,217.95,217.16,217.23,1055669.0,217.63,217.95,217.16,217.23,1055669.0
2022-10-13 09:30:00,208.3,210.35,206.22,208.72,3431621.0,208.3,210.35,206.22,208.72,3431621.0
2022-10-13 09:35:00,208.72,209.48,207.4,208.62,1458435.0,208.72,209.48,207.4,208.62,1458435.0
2022-10-13 09:40:00,208.59,210.25,207.56,208.88,1499559.0,208.59,210.25,207.56,208.88,1499559.0
2022-10-13 09:45:00,208.82,209.45,207.85,208.79,1524636.0,208.82,209.45,207.85,208.79,1524636.0
2022-10-13 09:50:00,208.79,210.25,208.5,208.61,1622212.0,208.79,210.25,208.5,208.61,1622212.0
2022-10-13 09:55:00,208.59,208.95,207.35,208.17,1347814.0,208.59,208.95,207.35,208.17,1347814.0
2022-10-13 10:00:00,208.15,208.33,206.92,207.78,1161981.0,208.15,208.33,206.92,207.78,1161981.0
2022-10-13 10:05:00,207.78,210.13,207.49,209.61,1366107.0,207.78,210.13,207.49,209.61,1366107.0
2022-10-13 10:10:00,209.63,211.4,208.25,211.11,1538653.0,209.63,211.4,208.25,211.11,1538653.0
2022-10-13 10:15:00,211.13,211.85,209.76,210.05,1375670.0,211.13,211.85,209.76,210.05,1375670.0
2022-10-13 10:20:00,210.09,210.36,208.83,209.08,1073114.0,210.09,210.36,208.83,209.08,1073114.0
2022-10-13 10:25:00,209.09,209.43,207.63,207.95,1080403.0,209.09,209.43,207.63,207.95,1080403.0
2022-10-13 10:30:00,207.9,209.22,207.69,208.08,782339.0,207.9,209.22,207.69,208.08,782339.0
2022-10-13 10:35:00,208.12,208.88,207.7,208.54,677388.0,208.12,208.88,207.7,208.54,677388.0
2022-10-13 10:40:00,208.45,209.3,207.9,208.09,714103.0,208.45,209.3,207.9,208.09,714103.0
2022-10-13 10:45:00,208.11,209.44,207.9,209.1,842567.0,208.11,209.44,207.9,209.1,842567.0
2022-10-13 10:50:00,209.15,209.74,208.52,209.64,745480.0,209.15,209.74,208.52,209.64,745480.0
2022-10-13 10:55:00,209.64,210.8,209.41,209.44,983322.0,209.64,210.8,209.41,209.44,983322.0
2022-10-13 11:00:00,209.41,209.88,208.52,209.64,745424.0,209.41,209.88,208.52,209.64,745424.0
2022-10-13 11:05:00,209.69,212.33,209.63,212.09,1189196.0,209.69,212.33,209.63,212.09,1189196.0
2022-10-13 11:10:00,212.06,213.49,211.73,213.4,1154193.0,212.06,213.49,211.73,213.4,1154193.0
2022-10-13 11:15:00,213.43,217.06,213.42,215.98,1693844.0,213.43,217.06,213.42,215.98,1693844.0
2022-10-13 11:20:00,215.97,219.19,215.43,216.11,1660797.0,215.97,219.19,215.43,216.11,1660797.0
2022-10-13 11:25:00,216.11,217.23,215.31,216.75,975902.0,216.11,217.23,215.31,216.75,975902.0
2022-10-13 11:30:00,216.82,217.19,215.66,216.21,729233.0,216.82,217.19,215.66,216.21,729233.0
2022-10-13 11:35:00,216.17,219.01,216.03,218.6,1111852.0,216.17,219.01,216.03,218.6,1111852.0
2022-10-13 11:40:00,218.63,220.37,217.5,217.89,1489560.0,218.63,220.37,217.5,217.89,1489560.0
2022-10-13 11:45:00,217.94,218.19,217.21,217.6,660255.0,217.94,218.19,217.21,217.6,660255.0
2022-10-13 11:50:00,217.53,219.29,216.76,219.24,796610.0,217.53,219.29,216.76,219.24,796610.0
2022-10-13 11:55:00,219.24,220.13,218.22,219.65,978050.0,219.24,220.13,218.22,219.65,978050.0
2022-10-13 12:00:00,219.61,222.45,219.61,221.43,1548843.0,219.61,222.45,219.61,221.43,1548843.0
2022-10-13 12:05:00,221.52,221.73,219.84,220.13,894738.0,221.52,221.73,219.84,220.13,894738.0
2022-10-13 12:10:00,220.1,220.37,217.98,218.35,878535.0,220.1,220.37,217.98,218.35,878535.0
2022-10-13 12:15:00,218.44,218.93,216.56,216.81,977876.0,218.44,218.93,216.56,216.81,977876.0
2022-10-13 12:20:00,216.81,218.2,216.28,217.35,798014.0,216.81,218.2,216.28,217.35,798014.0
2022-10-13 12:25:00,217.35,217.74,216.74,216.89,490367.0,217.35,217.74,216.74,216.89,490367.0
2022-10-13 12:30:00,216.87,217.59,216.58,217.56,451389.0,216.87,217.59,216.58,217.56,451389.0
2022-10-13 12:35:00,217.56,218.22,217.01,217.53,521541.0,217.56,218.22,217.01,217.53,521541.0
2022-10-13 12:40:00,217.5,219.09,217.43,218.56,630158.0,217.5,219.09,217.43,218.56,630158.0
2022-10-13 12:45:00,218.56,219.3,218.07,219.3,564919.0,218.56,219.3,218.07,219.3,564919.0
2022-10-13 12:50:00,219.3,220.07,219.05,219.39,691572.0,219.3,220.07,219.05,219.39,691572.0
2022-10-13 12:55:00,219.43,219.89,218.63,219.26,509281.0,219.43,219.89,218.63,219.26,509281.0
2022-10-13 13:00:00,219.25,220.95,219.25,220.76,766546.0,219.25,220.95,219.25,220.76,766546.0
2022-10-13 13:05:00,220.78,220.86,220.04,220.27,465180.0,220.78,220.86,220.04,220.27,465180.0
2022-10-13 13:10:00,220.27,220.45,219.32,219.51,433336.0,220.27,220.45,219.32,219.51,433336.0
2022-10-13 13:15:00,219.5,220.47,219.5,220.18,359541.0,219.5,220.47,219.5,220.18,359541.0
2022-10-13 13:20:00,220.21,221.34,220.13,221.13,637118.0,220.21,221.34,220.13,221.13,637118.0
2022-10-13 13:25:00,221.13,221.98,221.0,221.67,802533.0,221.13,221.98,221.0,221.67,802533.0
2022-10-13 13:30:00,221.71,222.99,221.7,222.84,907855.0,221.71,222.99,221.7,222.84,907855.0
2022-10-13 13:35:00,222.84,222.94,221.7,221.95,698182.0,222.84,222.94,221.7,221.95,698182.0
2022-10-13 13:40:00,221.95,222.17,220.88,221.14,565634.0,221.95,222.17,220.88,221.14,565634.0
2022-10-13 13:45:00,221.11,221.18,220.35,220.66,595379.0,221.11,221.18,220.35,220.66,595379.0
2022-10-13 13:50:00,220.67,221.48,220.57,221.45,493816.0,220.67,221.48,220.57,221.45,493816.0
2022-10-13 13:55:00,221.47,221.51,220.96,221.02,332040.0,221.47,221.51,220.96,221.02,332040.0
2022-10-13 14:00:00,221.01,221.01,220.37,220.73,395733.0,221.01,221.01,220.37,220.73,395733.0
2022-10-13 14:05:00,220.72,221.15,220.49,220.5,353952.0,220.72,221.15,220.49,220.5,353952.0
2022-10-13 14:10:00,220.5,220.89,219.91,220.33,384200.0,220.5,220.89,219.91,220.33,384200.0
2022-10-13 14:15:00,220.3,221.04,220.3,220.85,310760.0,220.3,221.04,220.3,220.85,310760.0
2022-10-13 14:20:00,220.89,220.92,220.25,220.4,276998.0,220.89,220.92,220.25,220.4,276998.0
2022-10-13 14:25:00,220.39,220.4,218.68,218.8,611348.0,220.39,220.4,218.68,218.8,611348.0
2022-10-13 14:30:00,218.87,219.46,218.79,219.24,406024.0,218.87,219.46,218.79,219.24,406024.0
2022-10-13 14:35:00,219.2,220.11,219.06,219.87,551985.0,219.2,220.11,219.06,219.87,551985.0
2022-10-13 14:40:00,219.85,220.35,219.61,220.28,413407.0,219.85,220.35,219.61,220.28,413407.0
2022-10-13 14:45:00,220.29,220.38,219.64,220.05,509610.0,220.29,220.38,219.64,220.05,509610.0
2022-10-13 14:50:00,219.98,220.95,219.78,220.95,406130.0,219.98,220.95,219.78,220.95,406130.0
2022-10-13 14:55:00,220.95,221.78,220.74,221.39,621359.0,220.95,221.78,220.74,221.39,621359.0
2022-10-13 15:00:00,221.38,221.44,220.4,220.87,438502.0,221.38,221.44,220.4,220.87,438502.0
2022-10-13 15:05:00,220.87,221.84,220.75,221.71,545710.0,220.87,221.84,220.75,221.71,545710.0
2022-10-13 15:10:00,221.75,222.0,221.22,221.25,509872.0,221.75,222.0,221.22,221.25,509872.0
2022-10-13 15:15:00,221.25,221.91,220.96,221.52,434253.0,221.25,221.91,220.96,221.52,434253.0
2022-10-13 15:20:00,221.52,221.52,220.71,220.95,465901.0,221.52,221.52,220.71,220.95,465901.0
2022-10-13 15:25:00,220.95,221.28,220.54,220.7,466110.0,220.95,221.28,220.54,220.7,466110.0
2022-10-13 15:30:00,220.66,221.63,220.08,220.3,663982.0,220.66,221.63,220.08,220.3,663982.0
2022-10-13 15:35:00,220.3,220.85,219.8,220.77,567826.0,220.3,220.85,219.8,220.77,567826.0
2022-10-13 15:40:00,220.76,221.26,220.33,221.16,575987.0,220.76,221.26,220.33,221.16,575987.0
2022-10-13 15:45:00,221.13,221.5,220.87,221.25,512017.0,221.13,221.5,220.87,221.25,512017.0
2022-10-13 15:50:00,221.27,222.36,220.78,221.55,916940.0,221.27,222.36,220.78,221.55,916940.0
2022-10-13 15:55:00,221.54,222.08,221.52,221.7,1299828.0,221.54,222.08,221.52,221.7,1299828.0
2022-10-14 09:30:00,224.01,226.26,222.38,222.9,3276528.0,224.01,226.26,222.38,222.9,3276528.0
2022-10-14 09:35:00,222.99,224.82,221.62,224.26,1331696.0,222.99,224.82,221.62,224.26,1331696.0
2022-10-14 09:40:00,224.24,224.29,221.2,221.2,1335632.0,224.24,224.29,221.2,221.2,1335632.0
2022-10-14 09:45:00,221.23,221.71,220.25,220.3,1456603.0,221.23,221.71,220.25,220.3,1456603.0
2022-10-14 09:50:00,220.32,221.09,219.2,219.9,1525483.0,220.32,221.09,219.2,219.9,1525483.0
2022-10-14 09:55:00,219.9,220.21,217.62,218.27,1592843.0,219.9,220.21,217.62,218.27,1592843.0
2022-10-14 10:00:00,218.27,218.29,215.41,216.92,1895131.0,218.27,218.29,215.41,216.92,1895131.0
2022-10-14 10:05:00,216.9,217.99,215.9,216.4,1195216.0,216.9,217.99,215.9,216.4,1195216.0
2022-10-14 10:10:00,216.42,216.53,213.79,214.35,1644531.0,216.42,216.53,213.79,214.35,1644531.0
2022-10-14 10:15:00,214.32,215.27,213.88,214.83,933553.0,214.32,215.27,213.88,214.83,933553.0
2022-10-14 10:20:00,214.84,214.85,213.12,213.46,1115210.0,214.84,214.85,213.12,213.46,1115210.0
2022-10-14 10:25:00,213.49,214.29,212.35,213.66,1294391.0,213.49,214.29,212.35,213.66,1294391.0
2022-10-14 10:30:00,213.66,214.94,213.4,213.47,1031817.0,213.66,214.94,213.4,213.47,1031817.0
2022-10-14 10:35:00,213.49,214.6,213.44,214.04,706974.0,213.49,214.6,213.44,214.04,706974.0
2022-10-14 10:40:00,214.0,214.54,212.25,212.28,943252.0,214.0,214.54,212.25,212.28,943252.0
2022-10-14 10:45:00,212.27,213.51,212.19,212.44,741367.0,212.27,213.51,212.19,212.44,741367.0
2022-10-14 10:50:00,212.45,213.82,212.06,213.21,994308.0,212.45,213.82,212.06,213.21,994308.0
2022-10-14 10:55:00,213.24,213.54,212.65,213.07,799486.0,213.24,213.54,212.65,213.07,799486.0
2022-10-14 11:00:00,213.07,214.44,212.82,214.42,1171759.0,213.07,214.44,212.82,214.42,1171759.0
2022-10-14 11:05:00,214.37,214.44,212.9,213.03,741888.0,214.37,214.44,212.9,213.03,741888.0
2022-10-14 11:10:00,213.03,213.24,211.65,212.04,1001599.0,213.03,213.24,211.65,212.04,1001599.0
2022-10-14 11:15:00,212.07,212.6,211.01,211.15,806312.0,212.07,212.6,211.01,211.15,806312.0
2022-10-14 11:20:00,211.17,212.24,211.13,211.63,879904.0,211.17,212.24,211.13,211.63,879904.0
2022-10-14 11:25:00,211.63,212.42,211.62,212.04,616018.0,211.63,212.42,211.62,212.04,616018.0
2022-10-14 11:30:00,211.99,212.06,211.05,211.53,680139.0,211.99,212.06,211.05,211.53,680139.0
2022-10-14 11:35:00,211.55,211.72,210.99,211.37,516355.0,211.55,211.72,210.99,211.37,516355.0
2022-10-14 11:40:00,211.38,211.48,210.11,210.58,730250.0,211.38,211.48,210.11,210.58,730250.0
2022-10-14 11:45:00,210.56,210.56,209.35,209.84,1071674.0,210.56,210.56,209.35,209.84,1071674.0
2022-10-14 11:50:00,209.86,210.26,209.21,209.72,703219.0,209.86,210.26,209.21,209.72,703219.0
2022-10-14 11:55:00,209.73,209.93,209.25,209.42,454718.0,209.73,209.93,209.25,209.42,454718.0
2022-10-14 12:00:00,209.42,210.25,209.22,210.0,768416.0,209.42,210.25,209.22,210.0,768416.0
2022-10-14 12:05:00,209.97,210.0,208.44,208.49,819242.0,209.97,210.0,208.44,208.49,819242.0
2022-10-14 12:10:00,208.47,208.97,207.9,208.08,843483.0,208.47,208.97,207.9,208.08,843483.0
2022-10-14 12:15:00,208.06,208.36,207.61,208.27,932511.0,208.06,208.36,207.61,208.27,932511.0
2022-10-14 12:20:00,208.28,209.28,208.05,209.0,772251.0,208.28,209.28,208.05,209.0,772251.0
2022-10-14 12:25:00,209.0,209.62,208.9,209.6,722673.0,209.0,209.62,208.9,209.6,722673.0
2022-10-14 12:30:00,209.59,210.13,209.09,209.23,810971.0,209.59,210.13,209.09,209.23,810971.0
2022-10-14 12:35:00,209.2,210.09,209.1,209.61,601836.0,209.2,210.09,209.1,209.61,601836.0
2022-10-14 12:40:00,209.63,210.43,209.47,210.19,682437.0,209.63,210.43,209.47,210.19,682437.0
2022-10-14 12:45:00,210.19,210.2,209.23,209.23,629573.0,210.19,210.2,209.23,209.23,629573.0
2022-10-14 12:50:00,209.24,209.39,208.64,208.97,587221.0,209.24,209.39,208.64,208.97,587221.0
2022-10-14 12:55:00,208.99,209.44,208.88,209.17,414008.0,208.99,209.44,208.88,209.17,414008.0
2022-10-14 13:00:00,209.2,210.11,209.06,209.83,712200.0,209.2,210.11,209.06,209.83,712200.0
2022-10-14 13:05:00,209.85,209.88,208.32,208.49,877896.0,209.85,209.88,208.32,208.49,877896.0
2022-10-14 13:10:00,208.51,208.73,207.8,208.06,766437.0,208.51,208.73,207.8,208.06,766437.0
2022-10-14 13:15:00,208.06,208.17,207.9,208.02,446501.0,208.06,208.17,207.9,208.02,446501.0
2022-10-14 13:20:00,208.05,208.61,207.8,208.38,615497.0,208.05,208.61,207.8,208.38,615497.0
2022-10-14 13:25:00,208.35,209.05,208.24,208.92,548470.0,208.35,209.05,208.24,208.92,548470.0
2022-10-14 13:30:00,208.93,209.32,208.78,208.96,556992.0,208.93,209.32,208.78,208.96,556992.0
2022-10-14 13:35:00,208.93,209.4,208.32,208.96,610241.0,208.93,209.4,208.32,208.96,610241.0
2022-10-14 13:40:00,208.94,209.29,208.64,208.64,419575.0,208.94,209.29,208.64,208.64,419575.0
2022-10-14 13:45:00,208.64,209.27,208.58,208.99,432767.0,208.64,209.27,208.58,208.99,432767.0
2022-10-14 13:50:00,208.97,209.21,208.75,209.1,295552.0,208.97,209.21,208.75,209.1,295552.0
2022-10-14 13:55:00,209.12,209.67,209.03,209.59,461338.0,209.12,209.67,209.03,209.59,461338.0
2022-10-14 14:00:00,209.59,209.59,208.73,208.86,523093.0,209.59,209.59,208.73,208.86,523093.0
2022-10-14 14:05:00,208.86,208.97,208.32,208.42,527704.0,208.86,208.97,208.32,208.42,527704.0
2022-10-14 14:10:00,208.4,208.48,208.15,208.26,417098.0,208.4,208.48,208.15,208.26,417098.0
2022-10-14 14:15:00,208.23,208.39,207.5,207.5,628324.0,208.23,208.39,207.5,207.5,628324.0
2022-10-14 14:20:00,207.5,207.73,207.28,207.53,662393.0,207.5,207.73,207.28,207.53,662393.0
2022-10-14 14:25:00,207.52,208.09,207.29,208.0,678329.0,207.52,208.09,207.29,208.0,678329.0
2022-10-14 14:30:00,207.98,208.44,207.77,208.02,660708.0,207.98,208.44,207.77,208.02,660708.0
2022-10-14 14:35:00,208.0,208.25,207.96,208.03,443614.0,208.0,208.25,207.96,208.03,443614.0
2022-10-14 14:40:00,208.02,208.29,207.53,207.98,642938.0,208.02,208.29,207.53,207.98,642938.0
2022-10-14 14:45:00,207.97,208.08,207.54,207.78,549057.0,207.97,208.08,207.54,207.78,549057.0
2022-10-14 14:50:00,207.77,207.93,207.6,207.72,362470.0,207.77,207.93,207.6,207.72,362470.0
2022-10-14 14:55:00,207.71,208.08,207.65,207.99,425438.0,207.71,208.08,207.65,207.99,425438.0
2022-10-14 15:00:00,208.0,208.59,207.95,208.27,731489.0,208.0,208.59,207.95,208.27,731489.0
2022-10-14 15:05:00,208.26,208.29,207.61,207.78,582719.0,208.26,208.29,207.61,207.78,582719.0
2022-10-14 15:10:00,207.75,208.06,207.0,207.23,783698.0,207.75,208.06,207.0,207.23,783698.0
2022-10-14 15:15:00,207.24,207.35,206.49,206.58,995380.0,207.24,207.35,206.49,206.58,995380.0
2022-10-14 15:20:00,206.59,206.63,206.01,206.08,1034609.0,206.59,206.63,206.01,206.08,1034609.0
2022-10-14 15:25:00,206.09,206.21,205.0,205.85,1414963.0,206.09,206.21,205.0,205.85,1414963.0
2022-10-14 15:30:00,205.82,205.9,205.2,205.89,770110.0,205.82,205.9,205.2,205.89,770110.0
2022-10-14 15:35:00,205.9,206.47,205.54,205.69,743877.0,205.9,206.47,205.54,205.69,743877.0
2022-10-14 15:40:00,205.7,205.78,204.61,205.0,1155115.0,205.7,205.78,204.61,205.0,1155115.0
2022-10-14 15:45:00,205.0,205.0,204.16,204.84,1474968.0,205.0,205.0,204.16,204.84,1474968.0
2022-10-14 15:50:00,204.79,205.37,204.78,205.08,1280106.0,204.79,205.37,204.78,205.08,1280106.0
2022-10-14 15:55:00,205.09,205.15,204.52,205.07,1840558.0,205.09,205.15,204.52,205.07,1840558.0
2022-10-17 09:30:00,209.99,213.3,209.45,212.5,3513000.0,209.99,213.3,209.45,212.5,3513000.0
2022-10-17 09:35:00,212.42,214.24,212.03,213.57,1902982.0,212.42,214.24,212.03,213.57,1902982.0
2022-10-17 09:40:00,213.57,214.61,212.19,212.86,1634737.0,213.57,214.61,212.19,212.86,1634737.0
2022-10-17 09:45:00,212.9,214.28,212.0,214.24,1458701.0,212.9,214.28,212.0,214.24,1458701.0
2022-10-17 09:50:00,214.23,215.24,213.82,214.41,1796559.0,214.23,215.24,213.82,214.41,1796559.0
2022-10-17 09:55:00,214.42,214.8,213.32,214.69,1113984.0,214.42,214.8,213.32,214.69,1113984.0
2022-10-17 10:00:00,214.71,215.96,213.88,215.7,1336065.0,214.71,215.96,213.88,215.7,1336065.0
2022-10-17 10:05:00,215.68,216.81,215.58,215.72,1350515.0,215.68,216.81,215.58,215.72,1350515.0
2022-10-17 10:10:00,215.75,218.07,215.65,217.85,1284202.0,215.75,218.07,215.65,217.85,1284202.0
2022-10-17 10:15:00,217.85,218.16,216.7,217.58,1092388.0,217.85,218.16,216.7,217.58,1092388.0
2022-10-17 10:20:00,217.6,217.82,216.42,216.72,897687.0,217.6,217.82,216.42,216.72,897687.0
2022-10-17 10:25:00,216.72,217.65,216.44,217.18,717157.0,216.72,217.65,216.44,217.18,717157.0
2022-10-17 10:30:00,217.19,218.13,216.95,217.33,969878.0,217.19,218.13,216.95,217.33,969878.0
2022-10-17 10:35:00,217.35,218.75,217.32,218.33,1074049.0,217.35,218.75,217.32,218.33,1074049.0
2022-10-17 10:40:00,218.35,218.79,217.72,217.92,676768.0,218.35,218.79,217.72,217.92,676768.0
2022-10-17 10:45:00,217.92,218.11,217.02,217.43,646685.0,217.92,218.11,217.02,217.43,646685.0
2022-10-17 10:50:00,217.45,217.53,215.56,216.14,1090645.0,217.45,217.53,215.56,216.14,1090645.0
2022-10-17 10:55:00,216.18,216.98,215.7,216.69,834319.0,216.18,216.98,215.7,216.69,834319.0
2022-10-17 11:00:00,216.68,217.7,216.35,216.97,841749.0,216.68,217.7,216.35,216.97,841749.0
2022-10-17 11:05:00,216.97,217.54,216.6,216.63,538067.0,216.97,217.54,216.6,216.63,538067.0
2022-10-17 11:10:00,216.65,218.41,216.62,218.01,1060380.0,216.65,218.41,216.62,218.01,1060380.0
2022-10-17 11:15:00,218.01,218.33,217.4,217.44,688700.0,218.01,218.33,217.4,217.44,688700.0
2022-10-17 11:20:00,217.4,218.59,217.39,218.19,936342.0,217.4,218.59,217.39,218.19,936342.0
2022-10-17 11:25:00,218.18,219.16,217.95,219.08,848491.0,218.18,219.16,217.95,219.08,848491.0
2022-10-17 11:30:00,219.08,219.29,218.56,219.2,648178.0,219.08,219.29,218.56,219.2,648178.0
2022-10-17 11:35:00,219.2,219.63,218.8,219.58,600216.0,219.2,219.63,218.8,219.58,600216.0
2022-10-17 11:40:00,219.58,220.43,219.54,220.07,1052762.0,219.58,220.43,219.54,220.07,1052762.0
2022-10-17 11:45:00,220.07,220.48,219.66,220.38,679221.0,220.07,220.48,219.66,220.38,679221.0
2022-10-17 11:50:00,220.41,220.79,220.07,220.47,685587.0,220.41,220.79,220.07,220.47,685587.0
2022-10-17 11:55:00,220.48,220.53,219.7,219.85,682693.0,220.48,220.53,219.7,219.85,682693.0
2022-10-17 12:00:00,219.85,220.28,219.37,219.67,686249.0,219.85,220.28,219.37,219.67,686249.0
2022-10-17 12:05:00,219.7,220.28,219.57,220.23,427678.0,219.7,220.28,219.57,220.23,427678.0
2022-10-17 12:10:00,220.25,220.41,218.9,219.44,693173.0,220.25,220.41,218.9,219.44,693173.0
2022-10-17 12:15:00,219.45,219.6,219.0,219.29,429605.0,219.45,219.6,219.0,219.29,429605.0
2022-10-17 12:20:00,219.25,219.43,218.76,219.42,538178.0,219.25,219.43,218.76,219.42,538178.0
2022-10-17 12:25:00,219.37,220.56,219.29,220.43,803884.0,219.37,220.56,219.29,220.43,803884.0
2022-10-17 12:30:00,220.46,221.32,220.44,221.3,840293.0,220.46,221.32,220.44,221.3,840293.0
2022-10-17 12:35:00,221.26,221.63,220.63,220.97,697137.0,221.26,221.63,220.63,220.97,697137.0
2022-10-17 12:40:00,220.93,221.05,220.31,220.46,423362.0,220.93,221.05,220.31,220.46,423362.0
2022-10-17 12:45:00,220.45,221.48,220.3,221.03,566358.0,220.45,221.48,220.3,221.03,566358.0
2022-10-17 12:50:00,221.05,221.86,220.95,221.76,571948.0,221.05,221.86,220.95,221.76,571948.0
2022-10-17 12:55:00,221.74,221.78,220.99,221.14,543947.0,221.74,221.78,220.99,221.14,543947.0
2022-10-17 13:00:00,221.14,221.3,220.66,220.96,479879.0,221.14,221.3,220.66,220.96,479879.0
2022-10-17 13:05:00,220.96,221.38,220.75,220.8,404046.0,220.96,221.38,220.75,220.8,404046.0
2022-10-17 13:10:00,220.8,221.05,220.49,220.55,383892.0,220.8,221.05,220.49,220.55,383892.0
2022-10-17 13:15:00,220.54,220.93,220.06,220.15,502626.0,220.54,220.93,220.06,220.15,502626.0
2022-10-17 13:20:00,220.16,220.6,220.08,220.38,425732.0,220.16,220.6,220.08,220.38,425732.0
2022-10-17 13:25:00,220.33,220.35,219.45,219.65,558521.0,220.33,220.35,219.45,219.65,558521.0
2022-10-17 13:30:00,219.61,219.79,219.25,219.5,666685.0,219.61,219.79,219.25,219.5,666685.0
2022-10-17 13:35:00,219.5,220.24,219.5,220.04,570268.0,219.5,220.24,219.5,220.04,570268.0
2022-10-17 13:40:00,220.07,220.2,219.8,219.88,237879.0,220.07,220.2,219.8,219.88,237879.0
2022-10-17 13:45:00,219.88,220.8,219.82,220.62,519246.0,219.88,220.8,219.82,220.62,519246.0
2022-10-17 13:50:00,220.6,220.98,220.5,220.89,392103.0,220.6,220.98,220.5,220.89,392103.0
2022-10-17 13:55:00,220.89,220.9,220.16,220.36,377134.0,220.89,220.9,220.16,220.36,377134.0
2022-10-17 14:00:00,220.34,220.84,219.67,219.81,363507.0,220.34,220.84,219.67,219.81,363507.0
2022-10-17 14:05:00,219.81,220.1,219.57,220.03,292868.0,219.81,220.1,219.57,220.03,292868.0
2022-10-17 14:10:00,220.02,220.1,219.42,219.54,301581.0,220.02,220.1,219.42,219.54,301581.0
2022-10-17 14:15:00,219.54,219.62,219.25,219.49,362637.0,219.54,219.62,219.25,219.49,362637.0
2022-10-17 14:20:00,219.46,219.49,218.15,218.41,936372.0,219.46,219.49,218.15,218.41,936372.0
2022-10-17 14:25:00,218.39,218.54,217.71,218.42,663320.0,218.39,218.54,217.71,218.42,663320.0
2022-10-17 14:30:00,218.44,218.46,217.85,218.09,354666.0,218.44,218.46,217.85,218.09,354666.0
2022-10-17 14:35:00,218.06,219.1,218.01,219.08,546090.0,218.06,219.1,218.01,219.08,546090.0
2022-10-17 14:40:00,219.1,219.21,218.71,219.08,418261.0,219.1,219.21,218.71,219.08,418261.0
2022-10-17 14:45:00,219.05,219.26,218.83,219.05,292667.0,219.05,219.26,218.83,219.05,292667.0
2022-10-17 14:50:00,219.05,219.08,218.34,218.46,410704.0,219.05,219.08,218.34,218.46,410704.0
2022-10-17 14:55:00,218.44,218.72,218.26,218.49,370285.0,218.44,218.72,218.26,218.49,370285.0
2022-10-17 15:00:00,218.4,218.4,217.77,218.02,525192.0,218.4,218.4,217.77,218.02,525192.0
2022-10-17 15:05:00,217.99,218.28,217.6,217.86,461292.0,217.99,218.28,217.6,217.86,461292.0
2022-10-17 15:10:00,217.84,218.8,217.78,218.62,495024.0,217.84,218.8,217.78,218.62,495024.0
2022-10-17 15:15:00,218.62,218.86,218.02,218.43,417820.0,218.62,218.86,218.02,218.43,417820.0
2022-10-17 15:20:00,218.41,219.02,218.22,218.98,441971.0,218.41,219.02,218.22,218.98,441971.0
2022-10-17 15:25:00,218.99,219.4,218.79,219.22,438703.0,218.99,219.4,218.79,219.22,438703.0
2022-10-17 15:30:00,219.21,219.57,218.86,219.53,525475.0,219.21,219.57,218.86,219.53,525475.0
2022-10-17 15:35:00,219.53,219.71,219.11,219.23,456242.0,219.53,219.71,219.11,219.23,456242.0
2022-10-17 15:40:00,219.24,220.01,218.88,219.89,729135.0,219.24,220.01,218.88,219.89,729135.0
2022-10-17 15:45:00,219.89,220.18,219.7,219.87,673895.0,219.89,220.18,219.7,219.87,673895.0
2022-10-17 15:50:00,219.89,220.19,219.42,219.53,987890.0,219.89,220.19,219.42,219.53,987890.0
2022-10-17 15:55:00,219.53,219.54,218.86,219.49,1453592.0,219.53,219.54,218.86,219.49,1453592.0
2022-10-18 09:30:00,229.19,229.82,224.92,225.07,3176759.0,229.19,229.82,224.92,225.07,3176759.0
2022-10-18 09:35:00,225.04,226.27,224.94,225.01,1772876.0,225.04,226.27,224.94,225.01,1772876.0
2022-10-18 09:40:00,224.96,225.97,224.3,225.51,1858810.0,224.96,225.97,224.3,225.51,1858810.0
2022-10-18 09:45:00,225.55,225.62,223.91,224.24,1261931.0,225.55,225.62,223.91,224.24,1261931.0
2022-10-18 09:50:00,224.23,224.94,221.88,222.09,1606205.0,224.23,224.94,221.88,222.09,1606205.0
2022-10-18 09:55:00,222.13,222.66,220.91,221.4,1345076.0,222.13,222.66,220.91,221.4,1345076.0
2022-10-18 10:00:00,221.31,222.35,221.2,221.83,1289225.0,221.31,222.35,221.2,221.83,1289225.0
2022-10-18 10:05:00,221.8,223.38,221.16,223.03,1449362.0,221.8,223.38,221.16,223.03,1449362.0
2022-10-18 10:10:00,223.07,224.3,222.92,223.92,1514628.0,223.07,224.3,222.92,223.92,1514628.0
2022-10-18 10:15:00,223.97,224.59,223.31,223.84,1133189.0,223.97,224.59,223.31,223.84,1133189.0
2022-10-18 10:20:00,223.84,224.04,222.4,222.44,1003565.0,223.84,224.04,222.4,222.44,1003565.0
2022-10-18 10:25:00,222.44,222.73,221.15,221.27,1163016.0,222.44,222.73,221.15,221.27,1163016.0
2022-10-18 10:30:00,221.24,221.64,220.64,220.87,924967.0,221.24,221.64,220.64,220.87,924967.0
2022-10-18 10:35:00,220.84,221.0,218.51,218.59,1360482.0,220.84,221.0,218.51,218.59,1360482.0
2022-10-18 10:40:00,218.59,220.55,218.55,220.47,1272202.0,218.59,220.55,218.55,220.47,1272202.0
2022-10-18 10:45:00,220.5,221.3,220.08,221.1,1024395.0,220.5,221.3,220.08,221.1,1024395.0
2022-10-18 10:50:00,221.16,221.17,220.22,220.45,650005.0,221.16,221.17,220.22,220.45,650005.0
2022-10-18 10:55:00,220.4,220.45,219.7,219.87,573269.0,220.4,220.45,219.7,219.87,573269.0
2022-10-18 11:00:00,219.83,220.88,219.2,220.67,823270.0,219.83,220.88,219.2,220.67,823270.0
2022-10-18 11:05:00,220.64,221.04,219.45,220.04,735961.0,220.64,221.04,219.45,220.04,735961.0
2022-10-18 11:10:00,220.04,220.96,219.04,219.39,892444.0,220.04,220.96,219.04,219.39,892444.0
2022-10-18 11:15:00,219.38,220.46,219.2,219.83,539431.0,219.38,220.46,219.2,219.83,539431.0
2022-10-18 11:20:00,219.84,219.88,218.32,218.69,820846.0,219.84,219.88,218.32,218.69,820846.0
2022-10-18 11:25:00,218.68,219.09,218.2,219.0,719339.0,218.68,219.09,218.2,219.0,719339.0
2022-10-18 11:30:00,219.03,219.4,218.51,219.25,687414.0,219.03,219.4,218.51,219.25,687414.0
2022-10-18 11:35:00,219.3,219.39,217.65,218.21,818073.0,219.3,219.39,217.65,218.21,818073.0
2022-10-18 11:40:00,218.21,218.95,217.56,218.91,782065.0,218.21,218.95,217.56,218.91,782065.0
2022-10-18 11:45:00,218.89,219.59,218.68,219.42,770858.0,218.89,219.59,218.68,219.42,770858.0
2022-10-18 11:50:00,219.47,220.18,219.22,219.56,708710.0,219.47,220.18,219.22,219.56,708710.0
2022-10-18 11:55:00,219.56,219.76,218.89,219.59,564349.0,219.56,219.76,218.89,219.59,564349.0
2022-10-18 12:00:00,219.56,220.07,219.44,219.86,494771.0,219.56,220.07,219.44,219.86,494771.0
2022-10-18 12:05:00,219.87,220.9,218.86,220.74,1030023.0,219.87,220.9,218.86,220.74,1030023.0
2022-10-18 12:10:00,220.72,221.29,220.63,220.87,690796.0,220.72,221.29,220.63,220.87,690796.0
2022-10-18 12:15:00,220.87,221.97,220.61,221.69,776029.0,220.87,221.97,220.61,221.69,776029.0
2022-10-18 12:20:00,221.65,221.72,220.9,221.01,590694.0,221.65,221.72,220.9,221.01,590694.0
2022-10-18 12:25:00,221.01,221.3,220.55,220.8,495160.0,221.01,221.3,220.55,220.8,495160.0
2022-10-18 12:30:00,220.82,220.89,220.08,220.71,402997.0,220.82,220.89,220.08,220.71,402997.0
2022-10-18 12:35:00,220.75,221.78,220.74,221.62,666789.0,220.75,221.78,220.74,221.62,666789.0
2022-10-18 12:40:00,221.62,222.5,221.51,221.53,791482.0,221.62,222.5,221.51,221.53,791482.0
2022-10-18 12:45:00,221.53,221.68,220.94,221.65,454341.0,221.53,221.68,220.94,221.65,454341.0
2022-10-18 12:50:00,221.64,222.07,221.11,221.63,573068.0,221.64,222.07,221.11,221.63,573068.0
2022-10-18 12:55:00,221.63,221.77,220.1,220.15,502836.0,221.63,221.77,220.1,220.15,502836.0
2022-10-18 13:00:00,220.24,220.45,219.2,219.47,620642.0,220.24,220.45,219.2,219.47,620642.0
2022-10-18 13:05:00,219.41,220.44,219.35,219.91,536658.0,219.41,220.44,219.35,219.91,536658.0
2022-10-18 13:10:00,219.92,220.61,219.88,220.21,374753.0,219.92,220.61,219.88,220.21,374753.0
2022-10-18 13:15:00,220.21,220.79,219.92,220.39,355102.0,220.21,220.79,219.92,220.39,355102.0
2022-10-18 13:20:00,220.39,220.72,219.87,220.55,320101.0,220.39,220.72,219.87,220.55,320101.0
2022-10-18 13:25:00,220.56,221.25,220.37,220.75,478899.0,220.56,221.25,220.37,220.75,478899.0
2022-10-18 13:30:00,220.79,221.38,220.35,221.36,451811.0,220.79,221.38,220.35,221.36,451811.0
2022-10-18 13:35:00,221.38,221.48,220.88,221.23,375169.0,221.38,221.48,220.88,221.23,375169.0
2022-10-18 13:40:00,221.19,221.45,220.95,221.32,361109.0,221.19,221.45,220.95,221.32,361109.0
2022-10-18 13:45:00,221.3,221.54,220.64,221.22,686698.0,221.3,221.54,220.64,221.22,686698.0
2022-10-18 13:50:00,221.23,221.44,220.8,221.15,483588.0,221.23,221.44,220.8,221.15,483588.0
2022-10-18 13:55:00,221.15,221.54,220.96,221.17,458380.0,221.15,221.54,220.96,221.17,458380.0
2022-10-18 14:00:00,221.17,221.46,220.7,220.77,466586.0,221.17,221.46,220.7,220.77,466586.0
2022-10-18 14:05:00,220.75,221.5,220.53,221.06,492674.0,220.75,221.5,220.53,221.06,492674.0
2022-10-18 14:10:00,221.12,221.3,220.56,220.81,382574.0,221.12,221.3,220.56,220.81,382574.0
2022-10-18 14:15:00,220.81,220.98,220.55,220.7,231093.0,220.81,220.98,220.55,220.7,231093.0
2022-10-18 14:20:00,220.65,221.09,220.18,221.03,333096.0,220.65,221.09,220.18,221.03,333096.0
2022-10-18 14:25:00,221.03,221.25,220.77,221.04,288217.0,221.03,221.25,220.77,221.04,288217.0
2022-10-18 14:30:00,221.05,221.07,220.42,220.72,226297.0,221.05,221.07,220.42,220.72,226297.0
2022-10-18 14:35:00,220.76,221.0,219.6,219.77,561372.0,220.76,221.0,219.6,219.77,561372.0
2022-10-18 14:40:00,219.76,219.96,218.7,218.75,482230.0,219.76,219.96,218.7,218.75,482230.0
2022-10-18 14:45:00,218.73,219.29,218.17,218.93,661526.0,218.73,219.29,218.17,218.93,661526.0
2022-10-18 14:50:00,218.91,219.29,218.54,219.11,465269.0,218.91,219.29,218.54,219.11,465269.0
2022-10-18 14:55:00,219.11,219.27,218.68,218.78,397771.0,219.11,219.27,218.68,218.78,397771.0
2022-10-18 15:00:00,218.76,218.89,218.02,218.31,485567.0,218.76,218.89,218.02,218.31,485567.0
2022-10-18 15:05:00,218.32,218.68,217.91,218.12,418568.0,218.32,218.68,217.91,218.12,418568.0
2022-10-18 15:10:00,218.15,218.38,217.43,217.57,450703.0,218.15,218.38,217.43,217.57,450703.0
2022-10-18 15:15:00,217.57,218.16,217.25,218.08,512333.0,217.57,218.16,217.25,218.08,512333.0
2022-10-18 15:20:00,218.08,218.88,217.79,218.74,446296.0,218.08,218.88,217.79,218.74,446296.0
2022-10-18 15:25:00,218.73,219.11,218.43,218.89,431309.0,218.73,219.11,218.43,218.89,431309.0
2022-10-18 15:30:00,218.9,220.34,218.72,220.15,691021.0,218.9,220.34,218.72,220.15,691021.0
2022-10-18 15:35:00,220.17,220.23,219.66,219.93,390972.0,220.17,220.23,219.66,219.93,390972.0
2022-10-18 15:40:00,219.96,220.55,219.9,220.36,474201.0,219.96,220.55,219.9,220.36,474201.0
2022-10-18 15:45:00,220.33,220.49,219.98,220.42,471667.0,220.33,220.49,219.98,220.42,471667.0
2022-10-18 15:50:00,220.41,220.87,219.66,219.77,574799.0,220.41,220.87,219.66,219.77,574799.0
2022-10-18 15:55:00,219.75,220.27,219.15,220.18,969368.0,219.75,220.27,219.15,220.18,969368.0
2022-10-19 09:30:00,219.8,221.73,218.0,221.64,1792196.0,219.8,221.73,218.0,221.64,1792196.0
2022-10-19 09:35:00,221.67,222.2,219.79,220.64,1214278.0,221.67,222.2,219.79,220.64,1214278.0
2022-10-19 09:40:00,220.58,220.94,218.15,218.95,1031179.0,220.58,220.94,218.15,218.95,1031179.0
2022-10-19 09:45:00,218.94,219.9,217.78,219.06,894556.0,218.94,219.9,217.78,219.06,894556.0
2022-10-19 09:50:00,219.11,221.36,218.92,221.04,944991.0,219.11,221.36,218.92,221.04,944991.0
2022-10-19 09:55:00,221.05,221.57,219.36,219.82,716687.0,221.05,221.57,219.36,219.82,716687.0
2022-10-19 10:00:00,219.75,221.32,218.96,221.11,956133.0,219.75,221.32,218.96,221.11,956133.0
2022-10-19 10:05:00,221.05,221.8,219.71,220.08,1075944.0,221.05,221.8,219.71,220.08,1075944.0
2022-10-19 10:10:00,220.12,221.72,219.42,221.18,721689.0,220.12,221.72,219.42,221.18,721689.0
2022-10-19 10:15:00,221.18,221.98,219.66,219.85,837403.0,221.18,221.98,219.66,219.85,837403.0
2022-10-19 10:20:00,219.83,222.63,219.72,221.83,1024251.0,219.83,222.63,219.72,221.83,1024251.0
2022-10-19 10:25:00,221.91,222.76,221.53,222.11,886458.0,221.91,222.76,221.53,222.11,886458.0
2022-10-19 10:30:00,222.17,222.52,221.55,222.28,605886.0,222.17,222.52,221.55,222.28,605886.0
2022-10-19 10:35:00,222.32,222.93,221.96,222.77,779158.0,222.32,222.93,221.96,222.77,779158.0
2022-10-19 10:40:00,222.8,222.93,221.06,221.88,647486.0,222.8,222.93,221.06,221.88,647486.0
2022-10-19 10:45:00,221.85,222.27,221.3,221.56,404146.0,221.85,222.27,221.3,221.56,404146.0
2022-10-19 10:50:00,221.55,221.62,220.16,220.36,489995.0,221.55,221.62,220.16,220.36,489995.0
2022-10-19 10:55:00,220.35,220.39,219.72,219.95,695212.0,220.35,220.39,219.72,219.95,695212.0
2022-10-19 11:00:00,219.96,220.63,219.72,220.5,526902.0,219.96,220.63,219.72,220.5,526902.0
2022-10-19 11:05:00,220.5,221.17,220.47,220.98,494889.0,220.5,221.17,220.47,220.98,494889.0
2022-10-19 11:10:00,220.96,221.75,220.66,221.06,524072.0,220.96,221.75,220.66,221.06,524072.0
2022-10-19 11:15:00,221.06,221.85,220.82,221.6,395147.0,221.06,221.85,220.82,221.6,395147.0
2022-10-19 11:20:00,221.61,222.33,221.52,221.79,532843.0,221.61,222.33,221.52,221.79,532843.0
2022-10-19 11:25:00,221.74,221.8,221.01,221.46,345738.0,221.74,221.8,221.01,221.46,345738.0
2022-10-19 11:30:00,221.5,222.25,221.04,221.33,443315.0,221.5,222.25,221.04,221.33,443315.0
2022-10-19 11:35:00,221.3,221.57,220.44,221.57,427136.0,221.3,221.57,220.44,221.57,427136.0
2022-10-19 11:40:00,221.56,221.56,220.89,221.1,213974.0,221.56,221.56,220.89,221.1,213974.0
2022-10-19 11:45:00,221.14,221.6,220.98,221.49,224232.0,221.14,221.6,220.98,221.49,224232.0
2022-10-19 11:50:00,221.51,222.0,221.14,221.87,470014.0,221.51,222.0,221.14,221.87,470014.0
2022-10-19 11:55:00,221.89,222.1,221.35,221.49,334308.0,221.89,222.1,221.35,221.49,334308.0
2022-10-19 12:00:00,221.54,221.77,220.92,221.12,287739.0,221.54,221.77,220.92,221.12,287739.0
2022-10-19 12:05:00,221.12,221.29,220.45,220.79,368134.0,221.12,221.29,220.45,220.79,368134.0
2022-10-19 12:10:00,220.78,221.0,220.13,220.37,390194.0,220.78,221.0,220.13,220.37,390194.0
2022-10-19 12:15:00,220.39,220.6,220.13,220.55,271295.0,220.39,220.6,220.13,220.55,271295.0
2022-10-19 12:20:00,220.56,220.7,220.24,220.38,226395.0,220.56,220.7,220.24,220.38,226395.0
2022-10-19 12:25:00,220.36,220.43,219.6,220.12,395525.0,220.36,220.43,219.6,220.12,395525.0
2022-10-19 12:30:00,220.15,221.19,219.86,221.03,388768.0,220.15,221.19,219.86,221.03,388768.0
2022-10-19 12:35:00,221.02,221.29,220.79,220.81,285286.0,221.02,221.29,220.79,220.81,285286.0
2022-10-19 12:40:00,220.81,220.93,220.12,220.45,286283.0,220.81,220.93,220.12,220.45,286283.0
2022-10-19 12:45:00,220.45,220.6,219.81,219.81,429713.0,220.45,220.6,219.81,219.81,429713.0
2022-10-19 12:50:00,219.81,220.23,219.7,219.95,299346.0,219.81,220.23,219.7,219.95,299346.0
2022-10-19 12:55:00,219.93,220.17,219.62,219.92,302419.0,219.93,220.17,219.62,219.92,302419.0
2022-10-19 13:00:00,219.89,220.0,218.66,218.69,617047.0,219.89,220.0,218.66,218.69,617047.0
2022-10-19 13:05:00,218.69,219.5,218.65,219.49,323214.0,218.69,219.5,218.65,219.49,323214.0
2022-10-19 13:10:00,219.43,219.78,219.18,219.54,263212.0,219.43,219.78,219.18,219.54,263212.0
2022-10-19 13:15:00,219.52,219.83,219.33,219.65,263679.0,219.52,219.83,219.33,219.65,263679.0
2022-10-19 13:20:00,219.68,220.17,219.67,219.87,236047.0,219.68,220.17,219.67,219.87,236047.0
2022-10-19 13:25:00,219.84,220.09,219.42,219.58,178995.0,219.84,220.09,219.42,219.58,178995.0
2022-10-19 13:30:00,219.57,220.1,219.48,219.88,230088.0,219.57,220.1,219.48,219.88,230088.0
2022-10-19 13:35:00,219.84,219.99,219.53,219.69,165548.0,219.84,219.99,219.53,219.69,165548.0
2022-10-19 13:40:00,219.7,220.57,219.59,220.4,378155.0,219.7,220.57,219.59,220.4,378155.0
2022-10-19 13:45:00,220.41,220.55,219.95,220.03,238079.0,220.41,220.55,219.95,220.03,238079.0
2022-10-19 13:50:00,220.05,220.24,219.67,220.09,281510.0,220.05,220.24,219.67,220.09,281510.0
2022-10-19 13:55:00,220.06,220.49,219.8,220.39,283569.0,220.06,220.49,219.8,220.39,283569.0
2022-10-19 14:00:00,220.37,221.0,220.03,220.7,472610.0,220.37,221.0,220.03,220.7,472610.0
2022-10-19 14:05:00,220.82,221.38,220.52,221.1,365798.0,220.82,221.38,220.52,221.1,365798.0
2022-10-19 14:10:00,221.15,221.7,220.84,221.69,407549.0,221.15,221.7,220.84,221.69,407549.0
2022-10-19 14:15:00,221.68,221.87,221.24,221.34,427017.0,221.68,221.87,221.24,221.34,427017.0
2022-10-19 14:20:00,221.37,221.43,220.82,221.13,316939.0,221.37,221.43,220.82,221.13,316939.0
2022-10-19 14:25:00,221.12,221.41,220.88,221.35,302388.0,221.12,221.41,220.88,221.35,302388.0
2022-10-19 14:30:00,221.35,221.65,221.07,221.11,386672.0,221.35,221.65,221.07,221.11,386672.0
2022-10-19 14:35:00,221.11,221.35,220.9,221.3,332024.0,221.11,221.35,220.9,221.3,332024.0
2022-10-19 14:40:00,221.31,221.4,220.85,221.1,250101.0,221.31,221.4,220.85,221.1,250101.0
2022-10-19 14:45:00,221.05,221.15,220.69,220.83,308040.0,221.05,221.15,220.69,220.83,308040.0
2022-10-19 14:50:00,220.83,221.0,220.58,220.73,280305.0,220.83,221.0,220.58,220.73,280305.0
2022-10-19 14:55:00,220.71,221.15,220.66,220.95,267500.0,220.71,221.15,220.66,220.95,267500.0
2022-10-19 15:00:00,220.98,221.45,220.52,221.12,438866.0,220.98,221.45,220.52,221.12,438866.0
2022-10-19 15:05:00,221.11,221.5,220.48,221.32,431501.0,221.11,221.5,220.48,221.32,431501.0
2022-10-19 15:10:00,221.36,222.18,221.33,221.88,696133.0,221.36,222.18,221.33,221.88,696133.0
2022-10-19 15:15:00,221.9,222.85,221.8,222.77,849961.0,221.9,222.85,221.8,222.77,849961.0
2022-10-19 15:20:00,222.77,222.85,221.97,221.99,596523.0,222.77,222.85,221.97,221.99,596523.0
2022-10-19 15:25:00,222.02,222.33,221.5,221.56,582604.0,222.02,222.33,221.5,221.56,582604.0
2022-10-19 15:30:00,221.58,221.66,220.94,221.27,605604.0,221.58,221.66,220.94,221.27,605604.0
2022-10-19 15:35:00,221.27,221.64,221.16,221.27,545099.0,221.27,221.64,221.16,221.27,545099.0
2022-10-19 15:40:00,221.26,221.97,221.26,221.51,546240.0,221.26,221.97,221.26,221.51,546240.0
2022-10-19 15:45:00,221.51,221.6,220.78,221.56,721830.0,221.51,221.6,220.78,221.56,721830.0
2022-10-19 15:50:00,221.55,221.75,221.12,221.56,861691.0,221.55,221.75,221.12,221.56,861691.0
2022-10-19 15:55:00,221.55,222.48,221.13,222.4,1488462.0,221.55,222.48,221.13,222.4,1488462.0
2022-10-20 09:30:00,208.28,209.67,205.55,208.55,4496675.0,208.28,209.67,205.55,208.55,4496675.0
2022-10-20 09:35:00,208.63,208.64,203.27,203.27,3473000.0,208.63,208.64,203.27,203.27,3473000.0
2022-10-20 09:40:00,203.31,204.58,202.0,204.26,3391145.0,203.31,204.58,202.0,204.26,3391145.0
2022-10-20 09:45:00,204.27,205.4,203.65,204.99,2443222.0,204.27,205.4,203.65,204.99,2443222.0
2022-10-20 09:50:00,205.0,206.77,204.01,204.1,2490320.0,205.0,206.77,204.01,204.1,2490320.0
2022-10-20 09:55:00,204.17,204.84,203.5,204.16,1801991.0,204.17,204.84,203.5,204.16,1801991.0
2022-10-20 10:00:00,204.17,206.9,203.77,206.76,1965847.0,204.17,206.9,203.77,206.76,1965847.0
2022-10-20 10:05:00,206.7,209.35,206.35,209.07,2259295.0,206.7,209.35,206.35,209.07,2259295.0
2022-10-20 10:10:00,209.07,210.0,208.53,209.02,2326722.0,209.07,210.0,208.53,209.02,2326722.0
2022-10-20 10:15:00,208.94,211.0,208.93,210.37,2673446.0,208.94,211.0,208.93,210.37,2673446.0
2022-10-20 10:20:00,210.38,211.25,209.35,209.87,1627079.0,210.38,211.25,209.35,209.87,1627079.0
2022-10-20 10:25:00,209.94,209.99,208.72,209.24,1128188.0,209.94,209.99,208.72,209.24,1128188.0
2022-10-20 10:30:00,209.27,209.61,207.71,208.45,1499767.0,209.27,209.61,207.71,208.45,1499767.0
2022-10-20 10:35:00,208.48,210.55,208.3,210.46,1437602.0,208.48,210.55,208.3,210.46,1437602.0
2022-10-20 10:40:00,210.48,211.2,209.51,210.95,1737500.0,210.48,211.2,209.51,210.95,1737500.0
2022-10-20 10:45:00,210.92,212.58,210.68,212.27,1876627.0,210.92,212.58,210.68,212.27,1876627.0
2022-10-20 10:50:00,212.27,212.86,211.56,212.07,1426759.0,212.27,212.86,211.56,212.07,1426759.0
2022-10-20 10:55:00,212.07,213.47,211.75,213.07,1421060.0,212.07,213.47,211.75,213.07,1421060.0
2022-10-20 11:00:00,213.13,213.59,212.5,212.8,1080999.0,213.13,213.59,212.5,212.8,1080999.0
2022-10-20 11:05:00,212.79,214.23,212.63,214.01,1482351.0,212.79,214.23,212.63,214.01,1482351.0
2022-10-20 11:10:00,214.02,215.51,213.72,215.0,1774267.0,214.02,215.51,213.72,215.0,1774267.0
2022-10-20 11:15:00,214.98,215.2,213.66,213.83,1310665.0,214.98,215.2,213.66,213.83,1310665.0
2022-10-20 11:20:00,213.83,215.05,213.3,214.82,1278066.0,213.83,215.05,213.3,214.82,1278066.0
2022-10-20 11:25:00,214.84,215.55,213.46,213.81,1358176.0,214.84,215.55,213.46,213.81,1358176.0
2022-10-20 11:30:00,213.86,214.47,213.15,213.15,924575.0,213.86,214.47,213.15,213.15,924575.0
2022-10-20 11:35:00,213.17,214.13,213.01,213.91,717638.0,213.17,214.13,213.01,213.91,717638.0
2022-10-20 11:40:00,213.92,214.4,213.21,213.43,712007.0,213.92,214.4,213.21,213.43,712007.0
2022-10-20 11:45:00,213.35,213.9,212.8,213.85,724711.0,213.35,213.9,212.8,213.85,724711.0
2022-10-20 11:50:00,213.81,213.98,213.18,213.25,573958.0,213.81,213.98,213.18,213.25,573958.0
2022-10-20 11:55:00,213.23,213.38,211.89,212.03,976518.0,213.23,213.38,211.89,212.03,976518.0
2022-10-20 12:00:00,212.02,212.33,210.31,211.18,1475163.0,212.02,212.33,210.31,211.18,1475163.0
2022-10-20 12:05:00,211.13,211.6,209.64,210.04,1225438.0,211.13,211.6,209.64,210.04,1225438.0
2022-10-20 12:10:00,210.03,211.17,210.0,210.79,899233.0,210.03,211.17,210.0,210.79,899233.0
2022-10-20 12:15:00,210.78,211.87,210.62,211.3,831744.0,210.78,211.87,210.62,211.3,831744.0
2022-10-20 12:20:00,211.3,211.37,210.0,210.26,672801.0,211.3,211.37,210.0,210.26,672801.0
2022-10-20 12:25:00,210.3,210.33,209.32,209.93,766766.0,210.3,210.33,209.32,209.93,766766.0
2022-10-20 12:30:00,209.95,210.06,209.3,209.45,566819.0,209.95,210.06,209.3,209.45,566819.0
2022-10-20 12:35:00,209.41,210.23,208.95,209.17,690122.0,209.41,210.23,208.95,209.17,690122.0
2022-10-20 12:40:00,209.16,209.73,208.95,209.02,527828.0,209.16,209.73,208.95,209.02,527828.0
2022-10-20 12:45:00,208.99,209.08,207.5,208.37,1337115.0,208.99,209.08,207.5,208.37,1337115.0
2022-10-20 12:50:00,208.4,208.58,207.5,207.76,802044.0,208.4,208.58,207.5,207.76,802044.0
2022-10-20 12:55:00,207.75,208.3,207.57,208.12,583054.0,207.75,208.3,207.57,208.12,583054.0
2022-10-20 13:00:00,208.08,209.18,207.93,209.06,678739.0,208.08,209.18,207.93,209.06,678739.0
2022-10-20 13:05:00,209.09,209.34,207.89,208.15,845963.0,209.09,209.34,207.89,208.15,845963.0
2022-10-20 13:10:00,208.25,208.99,207.86,208.03,653574.0,208.25,208.99,207.86,208.03,653574.0
2022-10-20 13:15:00,208.03,208.2,207.7,207.9,532353.0,208.03,208.2,207.7,207.9,532353.0
2022-10-20 13:20:00,207.88,208.4,207.0,207.75,813925.0,207.88,208.4,207.0,207.75,813925.0
2022-10-20 13:25:00,207.77,208.49,207.75,208.24,473857.0,207.77,208.49,207.75,208.24,473857.0
2022-10-20 13:30:00,208.22,208.39,207.63,207.73,448631.0,208.22,208.39,207.63,207.73,448631.0
2022-10-20 13:35:00,207.69,208.12,207.52,207.81,418576.0,207.69,208.12,207.52,207.81,418576.0
2022-10-20 13:40:00,207.83,207.95,207.05,207.47,581207.0,207.83,207.95,207.05,207.47,581207.0
2022-10-20 13:45:00,207.45,207.46,206.01,206.07,839282.0,207.45,207.46,206.01,206.07,839282.0
2022-10-20 13:50:00,206.12,206.57,205.75,206.22,685192.0,206.12,206.57,205.75,206.22,685192.0
2022-10-20 13:55:00,206.19,206.29,205.82,206.22,492720.0,206.19,206.29,205.82,206.22,492720.0
2022-10-20 14:00:00,206.18,206.47,206.07,206.37,439660.0,206.18,206.47,206.07,206.37,439660.0
2022-10-20 14:05:00,206.39,206.69,205.81,206.2,577586.0,206.39,206.69,205.81,206.2,577586.0
2022-10-20 14:10:00,206.17,206.36,205.52,205.69,475017.0,206.17,206.36,205.52,205.69,475017.0
2022-10-20 14:15:00,205.69,206.1,205.52,205.75,535814.0,205.69,206.1,205.52,205.75,535814.0
2022-10-20 14:20:00,205.75,205.9,205.25,205.41,614326.0,205.75,205.9,205.25,205.41,614326.0
2022-10-20 14:25:00,205.36,205.5,205.08,205.27,540050.0,205.36,205.5,205.08,205.27,540050.0
2022-10-20 14:30:00,205.21,206.3,205.01,206.29,850137.0,205.21,206.3,205.01,206.29,850137.0
2022-10-20 14:35:00,206.3,206.94,206.01,206.32,782165.0,206.3,206.94,206.01,206.32,782165.0
2022-10-20 14:40:00,206.38,206.42,205.73,205.83,582856.0,206.38,206.42,205.73,205.83,582856.0
2022-10-20 14:45:00,205.83,206.41,205.56,206.05,599803.0,205.83,206.41,205.56,206.05,599803.0
2022-10-20 14:50:00,206.03,206.74,205.69,206.58,597737.0,206.03,206.74,205.69,206.58,597737.0
2022-10-20 14:55:00,206.56,207.58,206.33,206.94,801403.0,206.56,207.58,206.33,206.94,801403.0
2022-10-20 15:00:00,206.93,207.46,206.91,207.15,577876.0,206.93,207.46,206.91,207.15,577876.0
2022-10-20 15:05:00,207.15,208.26,207.09,207.62,912866.0,207.15,208.26,207.09,207.62,912866.0
2022-10-20 15:10:00,207.6,207.77,206.98,207.7,639244.0,207.6,207.77,206.98,207.7,639244.0
2022-10-20 15:15:00,207.65,207.67,206.69,206.72,601441.0,207.65,207.67,206.69,206.72,601441.0
2022-10-20 15:20:00,206.72,206.94,206.24,206.74,675212.0,206.72,206.94,206.24,206.74,675212.0
2022-10-20 15:25:00,206.74,206.95,206.06,206.24,601853.0,206.74,206.95,206.06,206.24,601853.0
2022-10-20 15:30:00,206.22,206.67,205.99,206.44,607345.0,206.22,206.67,205.99,206.44,607345.0
2022-10-20 15:35:00,206.41,207.25,206.32,206.75,693254.0,206.41,207.25,206.32,206.75,693254.0
2022-10-20 15:40:00,206.71,207.27,206.5,207.12,607811.0,206.71,207.27,206.5,207.12,607811.0
2022-10-20 15:45:00,207.09,207.97,206.56,207.86,944701.0,207.09,207.97,206.56,207.86,944701.0
2022-10-20 15:50:00,207.86,208.49,207.66,208.16,1303402.0,207.86,208.49,207.66,208.16,1303402.0
2022-10-20 15:55:00,208.16,208.63,207.14,207.14,1550830.0,208.16,208.63,207.14,207.14,1550830.0
2022-10-21 09:30:00,206.42,207.7,203.8,206.12,3026761.0,206.42,207.7,203.8,206.12,3026761.0
2022-10-21 09:35:00,206.04,208.9,204.8,208.5,1860626.0,206.04,208.9,204.8,208.5,1860626.0
2022-10-21 09:40:00,208.5,208.68,205.4,206.99,1525035.0,208.5,208.68,205.4,206.99,1525035.0
2022-10-21 09:45:00,207.01,207.94,205.46,206.56,1406054.0,207.01,207.94,205.46,206.56,1406054.0
2022-10-21 09:50:00,206.61,207.82,205.57,206.88,1061295.0,206.61,207.82,205.57,206.88,1061295.0
2022-10-21 09:55:00,206.98,208.48,206.05,208.01,1044613.0,206.98,208.48,206.05,208.01,1044613.0
2022-10-21 10:00:00,208.1,209.51,208.1,208.83,1478677.0,208.1,209.51,208.1,208.83,1478677.0
2022-10-21 10:05:00,208.81,210.47,208.51,209.0,1311554.0,208.81,210.47,208.51,209.0,1311554.0
2022-10-21 10:10:00,208.96,209.38,207.84,208.22,919219.0,208.96,209.38,207.84,208.22,919219.0
2022-10-21 10:15:00,208.3,208.7,207.1,208.51,1048528.0,208.3,208.7,207.1,208.51,1048528.0
2022-10-21 10:20:00,208.54,208.94,206.75,206.85,730894.0,208.54,208.94,206.75,206.85,730894.0
2022-10-21 10:25:00,206.82,207.17,206.25,206.9,855998.0,206.82,207.17,206.25,206.9,855998.0
2022-10-21 10:30:00,206.85,207.98,206.72,207.4,688532.0,206.85,207.98,206.72,207.4,688532.0
2022-10-21 10:35:00,207.41,207.57,206.5,207.08,593444.0,207.41,207.57,206.5,207.08,593444.0
2022-10-21 10:40:00,207.13,208.1,206.84,207.49,615328.0,207.13,208.1,206.84,207.49,615328.0
2022-10-21 10:45:00,207.46,209.38,207.22,209.18,1016603.0,207.46,209.38,207.22,209.18,1016603.0
2022-10-21 10:50:00,209.14,209.44,208.69,209.38,777290.0,209.14,209.44,208.69,209.38,777290.0
2022-10-21 10:55:00,209.4,210.2,208.44,208.68,1189894.0,209.4,210.2,208.44,208.68,1189894.0
2022-10-21 11:00:00,208.75,208.94,207.79,208.06,633531.0,208.75,208.94,207.79,208.06,633531.0
2022-10-21 11:05:00,208.15,209.01,208.13,208.79,533016.0,208.15,209.01,208.13,208.79,533016.0
2022-10-21 11:10:00,208.82,209.08,208.46,208.8,589464.0,208.82,209.08,208.46,208.8,589464.0
2022-10-21 11:15:00,208.77,209.08,207.8,208.28,608308.0,208.77,209.08,207.8,208.28,608308.0
2022-10-21 11:20:00,208.3,209.5,207.96,209.16,686762.0,208.3,209.5,207.96,209.16,686762.0
2022-10-21 11:25:00,209.2,210.4,209.16,209.96,931656.0,209.2,210.4,209.16,209.96,931656.0
2022-10-21 11:30:00,209.97,211.13,209.66,210.86,951678.0,209.97,211.13,209.66,210.86,951678.0
2022-10-21 11:35:00,210.92,211.11,210.11,210.72,646384.0,210.92,211.11,210.11,210.72,646384.0
2022-10-21 11:40:00,210.78,211.52,210.68,211.29,605697.0,210.78,211.52,210.68,211.29,605697.0
2022-10-21 11:45:00,211.29,211.46,210.71,211.35,588739.0,211.29,211.46,210.71,211.35,588739.0
2022-10-21 11:50:00,211.34,211.55,210.6,210.76,588082.0,211.34,211.55,210.6,210.76,588082.0
2022-10-21 11:55:00,210.76,211.78,210.42,211.78,668201.0,210.76,211.78,210.42,211.78,668201.0
2022-10-21 12:00:00,211.76,212.6,211.76,212.27,1202561.0,211.76,212.6,211.76,212.27,1202561.0
2022-10-21 12:05:00,212.27,212.3,211.61,211.68,732134.0,212.27,212.3,211.61,211.68,732134.0
2022-10-21 12:10:00,211.67,212.08,210.88,211.96,614450.0,211.67,212.08,210.88,211.96,614450.0
2022-10-21 12:15:00,211.96,211.98,211.25,211.59,433244.0,211.96,211.98,211.25,211.59,433244.0
2022-10-21 12:20:00,211.55,212.01,211.21,211.84,417195.0,211.55,212.01,211.21,211.84,417195.0
2022-10-21 12:25:00,211.88,212.0,211.32,211.5,344703.0,211.88,212.0,211.32,211.5,344703.0
2022-10-21 12:30:00,211.45,212.01,211.26,211.83,339311.0,211.45,212.01,211.26,211.83,339311.0
2022-10-21 12:35:00,211.85,212.01,210.93,211.27,403236.0,211.85,212.01,210.93,211.27,403236.0
2022-10-21 12:40:00,211.33,211.95,211.26,211.55,303853.0,211.33,211.95,211.26,211.55,303853.0
2022-10-21 12:45:00,211.54,212.12,211.47,211.81,479122.0,211.54,212.12,211.47,211.81,479122.0
2022-10-21 12:50:00,211.86,212.19,211.8,212.06,464091.0,211.86,212.19,211.8,212.06,464091.0
2022-10-21 12:55:00,212.06,212.25,211.8,212.0,492238.0,212.06,212.25,211.8,212.0,492238.0
2022-10-21 13:00:00,212.01,212.15,211.66,211.9,412057.0,212.01,212.15,211.66,211.9,412057.0
2022-10-21 13:05:00,211.93,212.02,211.37,211.45,392684.0,211.93,212.02,211.37,211.45,392684.0
2022-10-21 13:10:00,211.44,211.65,210.95,210.97,401951.0,211.44,211.65,210.95,210.97,401951.0
2022-10-21 13:15:00,210.99,212.02,210.72,211.92,708257.0,210.99,212.02,210.72,211.92,708257.0
2022-10-21 13:20:00,211.92,212.14,211.3,211.42,445948.0,211.92,212.14,211.3,211.42,445948.0
2022-10-21 13:25:00,211.43,211.89,211.15,211.51,380912.0,211.43,211.89,211.15,211.51,380912.0
2022-10-21 13:30:00,211.54,212.01,211.41,211.41,400597.0,211.54,212.01,211.41,211.41,400597.0
2022-10-21 13:35:00,211.47,211.7,211.31,211.57,283485.0,211.47,211.7,211.31,211.57,283485.0
2022-10-21 13:40:00,211.62,212.1,211.41,211.6,427238.0,211.62,212.1,211.41,211.6,427238.0
2022-10-21 13:45:00,211.58,212.04,211.54,211.95,317321.0,211.58,212.04,211.54,211.95,317321.0
2022-10-21 13:50:00,211.96,212.58,211.92,212.08,593938.0,211.96,212.58,211.92,212.08,593938.0
2022-10-21 13:55:00,212.09,212.48,211.86,212.42,456910.0,212.09,212.48,211.86,212.42,456910.0
2022-10-21 14:00:00,212.46,213.89,212.42,213.6,994767.0,212.46,213.89,212.42,213.6,994767.0
2022-10-21 14:05:00,213.62,213.79,212.82,213.28,536231.0,213.62,213.79,212.82,213.28,536231.0
2022-10-21 14:10:00,213.28,213.52,212.81,212.91,386084.0,213.28,213.52,212.81,212.91,386084.0
2022-10-21 14:15:00,212.87,213.21,212.51,212.63,306968.0,212.87,213.21,212.51,212.63,306968.0
2022-10-21 14:20:00,212.64,212.92,212.58,212.8,286552.0,212.64,212.92,212.58,212.8,286552.0
2022-10-21 14:25:00,212.82,213.06,212.23,212.84,438499.0,212.82,213.06,212.23,212.84,438499.0
2022-10-21 14:30:00,212.89,213.18,212.85,212.95,291793.0,212.89,213.18,212.85,212.95,291793.0
2022-10-21 14:35:00,212.94,213.23,212.76,213.16,296563.0,212.94,213.23,212.76,213.16,296563.0
2022-10-21 14:40:00,213.12,213.58,212.85,212.88,456620.0,213.12,213.58,212.85,212.88,456620.0
2022-10-21 14:45:00,212.89,213.14,212.49,213.03,384179.0,212.89,213.14,212.49,213.03,384179.0
2022-10-21 14:50:00,213.06,213.12,212.52,212.6,260229.0,213.06,213.12,212.52,212.6,260229.0
2022-10-21 14:55:00,212.63,212.95,212.57,212.73,325973.0,212.63,212.95,212.57,212.73,325973.0
2022-10-21 15:00:00,212.73,213.0,212.29,212.87,428281.0,212.73,213.0,212.29,212.87,428281.0
2022-10-21 15:05:00,212.86,213.4,212.67,213.21,463849.0,212.86,213.4,212.67,213.21,463849.0
2022-10-21 15:10:00,213.2,213.55,213.06,213.5,412422.0,213.2,213.55,213.06,213.5,412422.0
2022-10-21 15:15:00,213.51,213.71,213.28,213.53,494758.0,213.51,213.71,213.28,213.53,494758.0
2022-10-21 15:20:00,213.53,213.55,213.19,213.3,370463.0,213.53,213.55,213.19,213.3,370463.0
2022-10-21 15:25:00,213.31,213.78,213.3,213.59,432741.0,213.31,213.78,213.3,213.59,432741.0
2022-10-21 15:30:00,213.56,214.25,213.42,214.11,735237.0,213.56,214.25,213.42,214.11,735237.0
2022-10-21 15:35:00,214.12,214.16,213.91,214.02,445961.0,214.12,214.16,213.91,214.02,445961.0
2022-10-21 15:40:00,214.05,214.33,213.9,213.97,555744.0,214.05,214.33,213.9,213.97,555744.0
2022-10-21 15:45:00,213.96,213.98,213.6,213.84,685758.0,213.96,213.98,213.6,213.84,685758.0
2022-10-21 15:50:00,213.83,214.3,213.67,214.06,833047.0,213.83,214.3,213.67,214.06,833047.0
2022-10-21 15:55:00,214.05,214.66,213.92,214.5,1631519.0,214.05,214.66,213.92,214.5,1631519.0
2022-10-24 09:30:00,205.82,206.78,202.81,203.14,3341648.0,205.82,206.78,202.81,203.14,3341648.0
2022-10-24 09:35:00,203.14,205.92,202.6,204.92,2266659.0,203.14,205.92,202.6,204.92,2266659.0
2022-10-24 09:40:00,204.89,204.97,202.44,204.15,2039493.0,204.89,204.97,202.44,204.15,2039493.0
2022-10-24 09:45:00,204.21,206.5,203.4,204.01,2079231.0,204.21,206.5,203.4,204.01,2079231.0
2022-10-24 09:50:00,203.97,204.7,203.02,203.71,1335640.0,203.97,204.7,203.02,203.71,1335640.0
2022-10-24 09:55:00,203.7,205.84,203.44,203.75,1437464.0,203.7,205.84,203.44,203.75,1437464.0
2022-10-24 10:00:00,203.83,203.86,202.07,202.07,1853139.0,203.83,203.86,202.07,202.07,1853139.0
2022-10-24 10:05:00,202.11,203.29,202.05,202.57,1200189.0,202.11,203.29,202.05,202.57,1200189.0
2022-10-24 10:10:00,202.6,203.23,202.31,202.43,1120993.0,202.6,203.23,202.31,202.43,1120993.0
2022-10-24 10:15:00,202.42,202.46,200.0,200.25,2888064.0,202.42,202.46,200.0,200.25,2888064.0
2022-10-24 10:20:00,200.25,200.77,198.58,199.19,2929235.0,200.25,200.77,198.58,199.19,2929235.0
2022-10-24 10:25:00,199.19,200.1,198.59,199.86,1666436.0,199.19,200.1,198.59,199.86,1666436.0
2022-10-24 10:30:00,199.82,201.43,199.49,201.25,1619018.0,199.82,201.43,199.49,201.25,1619018.0
2022-10-24 10:35:00,201.17,201.94,200.83,201.66,1561620.0,201.17,201.94,200.83,201.66,1561620.0
2022-10-24 10:40:00,201.67,201.68,200.36,200.84,830380.0,201.67,201.68,200.36,200.84,830380.0
2022-10-24 10:45:00,200.81,201.54,200.46,200.91,660155.0,200.81,201.54,200.46,200.91,660155.0
2022-10-24 10:50:00,200.91,204.26,200.83,204.21,1973484.0,200.91,204.26,200.83,204.21,1973484.0
2022-10-24 10:55:00,204.14,204.72,203.5,204.42,999610.0,204.14,204.72,203.5,204.42,999610.0
2022-10-24 11:00:00,204.45,205.2,203.8,204.21,1122359.0,204.45,205.2,203.8,204.21,1122359.0
2022-10-24 11:05:00,204.21,204.44,203.43,204.2,826455.0,204.21,204.44,203.43,204.2,826455.0
2022-10-24 11:10:00,204.2,204.58,203.77,204.26,634176.0,204.2,204.58,203.77,204.26,634176.0
2022-10-24 11:15:00,204.25,204.88,202.83,203.3,908229.0,204.25,204.88,202.83,203.3,908229.0
2022-10-24 11:20:00,203.3,204.6,203.26,204.44,691537.0,203.3,204.6,203.26,204.44,691537.0
2022-10-24 11:25:00,204.44,205.01,203.84,204.59,699850.0,204.44,205.01,203.84,204.59,699850.0
2022-10-24 11:30:00,204.57,204.95,204.03,204.3,509677.0,204.57,204.95,204.03,204.3,509677.0
2022-10-24 11:35:00,204.29,205.0,204.02,204.5,616260.0,204.29,205.0,204.02,204.5,616260.0
2022-10-24 11:40:00,204.48,204.53,203.55,203.65,522271.0,204.48,204.53,203.55,203.65,522271.0
2022-10-24 11:45:00,203.6,204.09,203.09,204.03,538658.0,203.6,204.09,203.09,204.03,538658.0
2022-10-24 11:50:00,204.03,204.75,203.61,204.75,681758.0,204.03,204.75,203.61,204.75,681758.0
2022-10-24 11:55:00,204.75,205.52,204.34,205.47,936844.0,204.75,205.52,204.34,205.47,936844.0
2022-10-24 12:00:00,205.49,205.94,205.24,205.59,839210.0,205.49,205.94,205.24,205.59,839210.0
2022-10-24 12:05:00,205.65,206.64,205.57,206.21,885167.0,205.65,206.64,205.57,206.21,885167.0
2022-10-24 12:10:00,206.25,207.08,206.17,206.81,878666.0,206.25,207.08,206.17,206.81,878666.0
2022-10-24 12:15:00,206.81,207.08,205.81,206.76,883951.0,206.81,207.08,205.81,206.76,883951.0
2022-10-24 12:20:00,206.75,206.9,206.13,206.85,719917.0,206.75,206.9,206.13,206.85,719917.0
2022-10-24 12:25:00,206.87,206.96,205.86,206.0,605746.0,206.87,206.96,205.86,206.0,605746.0
2022-10-24 12:30:00,206.01,206.34,205.56,206.13,462036.0,206.01,206.34,205.56,206.13,462036.0
2022-10-24 12:35:00,206.11,206.64,205.71,206.14,461489.0,206.11,206.64,205.71,206.14,461489.0
2022-10-24 12:40:00,206.13,206.7,205.82,206.67,450385.0,206.13,206.7,205.82,206.67,450385.0
2022-10-24 12:45:00,206.64,207.1,206.48,206.87,770163.0,206.64,207.1,206.48,206.87,770163.0
2022-10-24 12:50:00,206.86,207.49,206.72,207.42,861147.0,206.86,207.49,206.72,207.42,861147.0
2022-10-24 12:55:00,207.4,207.53,206.93,207.07,619607.0,207.4,207.53,206.93,207.07,619607.0
2022-10-24 13:00:00,207.06,207.48,206.87,207.41,464739.0,207.06,207.48,206.87,207.41,464739.0
2022-10-24 13:05:00,207.41,207.68,207.0,207.66,681901.0,207.41,207.68,207.0,207.66,681901.0
2022-10-24 13:10:00,207.67,207.7,206.76,207.13,498983.0,207.67,207.7,206.76,207.13,498983.0
2022-10-24 13:15:00,207.08,207.44,206.8,206.86,634706.0,207.08,207.44,206.8,206.86,634706.0
2022-10-24 13:20:00,206.87,206.94,206.18,206.41,662305.0,206.87,206.94,206.18,206.41,662305.0
2022-10-24 13:25:00,206.44,206.73,205.96,206.29,528037.0,206.44,206.73,205.96,206.29,528037.0
2022-10-24 13:30:00,206.28,206.5,205.96,206.16,484272.0,206.28,206.5,205.96,206.16,484272.0
2022-10-24 13:35:00,206.15,206.21,205.72,206.06,477063.0,206.15,206.21,205.72,206.06,477063.0
2022-10-24 13:40:00,206.05,206.86,206.04,206.77,553911.0,206.05,206.86,206.04,206.77,553911.0
2022-10-24 13:45:00,206.73,207.19,206.64,206.92,516772.0,206.73,207.19,206.64,206.92,516772.0
2022-10-24 13:50:00,206.86,207.4,206.8,207.09,458703.0,206.86,207.4,206.8,207.09,458703.0
2022-10-24 13:55:00,207.07,207.21,206.5,206.57,459777.0,207.07,207.21,206.5,206.57,459777.0
2022-10-24 14:00:00,206.67,207.1,206.58,206.98,406724.0,206.67,207.1,206.58,206.98,406724.0
2022-10-24 14:05:00,207.0,207.34,206.86,207.21,422945.0,207.0,207.34,206.86,207.21,422945.0
2022-10-24 14:10:00,207.22,207.39,206.97,207.36,367521.0,207.22,207.39,206.97,207.36,367521.0
2022-10-24 14:15:00,207.34,207.7,207.09,207.63,537482.0,207.34,207.7,207.09,207.63,537482.0
2022-10-24 14:20:00,207.64,208.23,207.41,208.19,748069.0,207.64,208.23,207.41,208.19,748069.0
2022-10-24 14:25:00,208.2,208.42,207.87,207.9,571161.0,208.2,208.42,207.87,207.9,571161.0
2022-10-24 14:30:00,207.89,208.36,207.8,207.99,419666.0,207.89,208.36,207.8,207.99,419666.0
2022-10-24 14:35:00,208.0,208.14,207.54,208.11,451374.0,208.0,208.14,207.54,208.11,451374.0
2022-10-24 14:40:00,208.09,209.0,208.01,208.94,712102.0,208.09,209.0,208.01,208.94,712102.0
2022-10-24 14:45:00,208.94,209.72,208.56,209.58,878571.0,208.94,209.72,208.56,209.58,878571.0
2022-10-24 14:50:00,209.6,209.82,209.27,209.75,695588.0,209.6,209.82,209.27,209.75,695588.0
2022-10-24 14:55:00,209.76,210.42,209.4,209.96,863849.0,209.76,210.42,209.4,209.96,863849.0
2022-10-24 15:00:00,209.94,210.55,209.85,210.52,670269.0,209.94,210.55,209.85,210.52,670269.0
2022-10-24 15:05:00,210.5,210.86,210.3,210.59,733297.0,210.5,210.86,210.3,210.59,733297.0
2022-10-24 15:10:00,210.6,211.57,210.5,211.36,1023525.0,210.6,211.57,210.5,211.36,1023525.0
2022-10-24 15:15:00,211.35,212.45,211.25,212.37,1016719.0,211.35,212.45,211.25,212.37,1016719.0
2022-10-24 15:20:00,212.36,212.36,211.52,211.98,902248.0,212.36,212.36,211.52,211.98,902248.0
2022-10-24 15:25:00,211.97,212.79,211.69,212.75,914339.0,211.97,212.79,211.69,212.75,914339.0
2022-10-24 15:30:00,212.75,213.5,212.57,212.91,1323237.0,212.75,213.5,212.57,212.91,1323237.0
2022-10-24 15:35:00,212.91,212.91,211.64,211.69,1074094.0,212.91,212.91,211.64,211.69,1074094.0
2022-10-24 15:40:00,211.67,211.76,211.13,211.37,1174455.0,211.67,211.76,211.13,211.37,1174455.0
2022-10-24 15:45:00,211.33,211.64,210.73,210.76,965671.0,211.33,211.64,210.73,210.76,965671.0
2022-10-24 15:50:00,210.8,211.61,210.64,210.76,1014721.0,210.8,211.61,210.64,210.76,1014721.0
2022-10-24 15:55:00,210.73,211.4,210.73,211.3,1268876.0,210.73,211.4,210.73,211.3,1268876.0
2022-10-25 09:30:00,210.13,214.05,210.0,213.38,2542679.0,210.13,214.05,210.0,213.38,2542679.0
2022-10-25 09:35:00,213.42,213.79,212.12,213.19,1585536.0,213.42,213.79,212.12,213.19,1585536.0
2022-10-25 09:40:00,213.17,215.9,213.03,215.12,2491405.0,213.17,215.9,213.03,215.12,2491405.0
2022-10-25 09:45:00,215.12,217.32,215.04,217.07,2116903.0,215.12,217.32,215.04,217.07,2116903.0
2022-10-25 09:50:00,217.04,217.58,215.85,217.22,2035276.0,217.04,217.58,215.85,217.22,2035276.0
2022-10-25 09:55:00,217.22,218.06,216.67,217.43,1500283.0,217.22,218.06,216.67,217.43,1500283.0
2022-10-25 10:00:00,217.47,218.36,217.03,218.25,1524694.0,217.47,218.36,217.03,218.25,1524694.0
2022-10-25 10:05:00,218.23,218.57,217.44,218.54,1285467.0,218.23,218.57,217.44,218.54,1285467.0
2022-10-25 10:10:00,218.53,218.86,217.41,217.82,1329313.0,218.53,218.86,217.41,217.82,1329313.0
2022-10-25 10:15:00,217.84,218.64,217.84,218.42,1012866.0,217.84,218.64,217.84,218.42,1012866.0
2022-10-25 10:20:00,218.43,219.12,218.0,218.9,1053651.0,218.43,219.12,218.0,218.9,1053651.0
2022-10-25 10:25:00,218.9,220.2,218.86,219.75,1588163.0,218.9,220.2,218.86,219.75,1588163.0
2022-10-25 10:30:00,219.8,220.02,219.24,219.84,987476.0,219.8,220.02,219.24,219.84,987476.0
2022-10-25 10:35:00,219.86,220.09,218.11,218.15,1589320.0,219.86,220.09,218.11,218.15,1589320.0
2022-10-25 10:40:00,218.18,219.08,218.15,218.57,1018925.0,218.18,219.08,218.15,218.57,1018925.0
2022-10-25 10:45:00,218.59,219.97,218.54,219.89,1044818.0,218.59,219.97,218.54,219.89,1044818.0
2022-10-25 10:50:00,219.9,220.52,219.31,220.16,1200179.0,219.9,220.52,219.31,220.16,1200179.0
2022-10-25 10:55:00,220.19,220.88,220.13,220.63,1032100.0,220.19,220.88,220.13,220.63,1032100.0
2022-10-25 11:00:00,220.61,221.75,220.54,221.73,1250165.0,220.61,221.75,220.54,221.73,1250165.0
2022-10-25 11:05:00,221.74,222.54,221.47,222.53,1283036.0,221.74,222.54,221.47,222.53,1283036.0
2022-10-25 11:10:00,222.54,222.68,221.76,222.0,1099190.0,222.54,222.68,221.76,222.0,1099190.0
2022-10-25 11:15:00,222.0,222.79,221.6,222.03,1074267.0,222.0,222.79,221.6,222.03,1074267.0
2022-10-25 11:20:00,222.05,222.4,221.75,222.24,765207.0,222.05,222.4,221.75,222.24,765207.0
2022-10-25 11:25:00,222.26,222.3,221.89,222.12,680177.0,222.26,222.3,221.89,222.12,680177.0
2022-10-25 11:30:00,222.11,222.28,221.71,221.93,794795.0,222.11,222.28,221.71,221.93,794795.0
2022-10-25 11:35:00,221.92,222.6,221.56,222.31,1039542.0,221.92,222.6,221.56,222.31,1039542.0
2022-10-25 11:40:00,222.31,222.48,221.73,222.02,824593.0,222.31,222.48,221.73,222.02,824593.0
2022-10-25 11:45:00,222.04,222.59,221.78,222.51,750849.0,222.04,222.59,221.78,222.51,750849.0
2022-10-25 11:50:00,222.5,222.74,222.34,222.4,643526.0,222.5,222.74,222.34,222.4,643526.0
2022-10-25 11:55:00,222.4,222.79,222.16,222.39,730061.0,222.4,222.79,222.16,222.39,730061.0
2022-10-25 12:00:00,222.4,222.6,221.82,222.24,817896.0,222.4,222.6,221.82,222.24,817896.0
2022-10-25 12:05:00,222.25,223.02,222.2,222.9,1050506.0,222.25,223.02,222.2,222.9,1050506.0
2022-10-25 12:10:00,222.89,223.37,222.44,223.33,802089.0,222.89,223.37,222.44,223.33,802089.0
2022-10-25 12:15:00,223.33,224.17,223.03,223.99,1163193.0,223.33,224.17,223.03,223.99,1163193.0
2022-10-25 12:20:00,224.0,224.35,223.72,223.98,940071.0,224.0,224.35,223.72,223.98,940071.0
2022-10-25 12:25:00,223.97,224.14,223.65,223.92,657902.0,223.97,224.14,223.65,223.92,657902.0
2022-10-25 12:30:00,223.94,224.25,223.2,223.54,969862.0,223.94,224.25,223.2,223.54,969862.0
2022-10-25 12:35:00,223.53,223.96,223.36,223.59,523058.0,223.53,223.96,223.36,223.59,523058.0
2022-10-25 12:40:00,223.57,223.92,223.43,223.92,404533.0,223.57,223.92,223.43,223.92,404533.0
2022-10-25 12:45:00,223.91,223.95,222.76,222.9,635141.0,223.91,223.95,222.76,222.9,635141.0
2022-10-25 12:50:00,222.91,223.04,222.42,222.53,732653.0,222.91,223.04,222.42,222.53,732653.0
2022-10-25 12:55:00,222.53,222.74,221.77,222.07,828828.0,222.53,222.74,221.77,222.07,828828.0
2022-10-25 13:00:00,222.09,222.75,221.06,221.12,1260352.0,222.09,222.75,221.06,221.12,1260352.0
2022-10-25 13:05:00,221.09,221.32,220.45,221.03,1151579.0,221.09,221.32,220.45,221.03,1151579.0
2022-10-25 13:10:00,221.01,221.1,219.72,219.8,1089781.0,221.01,221.1,219.72,219.8,1089781.0
2022-10-25 13:15:00,219.8,220.13,219.19,220.07,1149122.0,219.8,220.13,219.19,220.07,1149122.0
2022-10-25 13:20:00,220.05,220.1,219.22,219.67,751320.0,220.05,220.1,219.22,219.67,751320.0
2022-10-25 13:25:00,219.69,220.49,219.66,220.42,844234.0,219.69,220.49,219.66,220.42,844234.0
2022-10-25 13:30:00,220.43,221.32,220.41,220.91,1121799.0,220.43,221.32,220.41,220.91,1121799.0
2022-10-25 13:35:00,220.92,220.98,218.42,218.52,1372996.0,220.92,220.98,218.42,218.52,1372996.0
2022-10-25 13:40:00,218.51,219.13,218.2,218.98,811000.0,218.51,219.13,218.2,218.98,811000.0
2022-10-25 13:45:00,218.97,219.68,218.8,219.19,914479.0,218.97,219.68,218.8,219.19,914479.0
2022-10-25 13:50:00,219.19,219.38,218.62,219.0,587641.0,219.19,219.38,218.62,219.0,587641.0
2022-10-25 13:55:00,219.02,219.46,218.43,219.03,773256.0,219.02,219.46,218.43,219.03,773256.0
2022-10-25 14:00:00,219.05,220.43,218.94,220.32,964643.0,219.05,220.43,218.94,220.32,964643.0
2022-10-25 14:05:00,220.32,220.85,220.16,220.41,800012.0,220.32,220.85,220.16,220.41,800012.0
2022-10-25 14:10:00,220.4,220.52,219.89,220.08,460789.0,220.4,220.52,219.89,220.08,460789.0
2022-10-25 14:15:00,220.1,221.21,219.96,221.18,882247.0,220.1,221.21,219.96,221.18,882247.0
2022-10-25 14:20:00,221.21,221.93,220.76,221.78,875167.0,221.21,221.93,220.76,221.78,875167.0
2022-10-25 14:25:00,221.78,222.32,221.65,222.0,773818.0,221.78,222.32,221.65,222.0,773818.0
2022-10-25 14:30:00,221.99,222.5,221.51,222.46,716421.0,221.99,222.5,221.51,222.46,716421.0
2022-10-25 14:35:00,222.47,222.49,221.9,222.05,544503.0,222.47,222.49,221.9,222.05,544503.0
2022-10-25 14:40:00,222.08,222.19,221.32,221.47,645020.0,222.08,222.19,221.32,221.47,645020.0
2022-10-25 14:45:00,221.45,221.97,221.2,221.57,663927.0,221.45,221.97,221.2,221.57,663927.0
2022-10-25 14:50:00,221.55,222.2,221.13,222.13,687750.0,221.55,222.2,221.13,222.13,687750.0
2022-10-25 14:55:00,222.12,222.14,221.32,221.44,560045.0,222.12,222.14,221.32,221.44,560045.0
2022-10-25 15:00:00,221.44,221.79,221.33,221.79,495552.0,221.44,221.79,221.33,221.79,495552.0
2022-10-25 15:05:00,221.79,222.2,221.54,222.07,530646.0,221.79,222.2,221.54,222.07,530646.0
2022-10-25 15:10:00,222.06,222.27,221.83,222.25,521458.0,222.06,222.27,221.83,222.25,521458.0
2022-10-25 15:15:00,222.25,222.61,221.75,222.42,753765.0,222.25,222.61,221.75,222.42,753765.0
2022-10-25 15:20:00,222.42,222.5,221.9,222.3,527570.0,222.42,222.5,221.9,222.3,527570.0
2022-10-25 15:25:00,222.3,222.97,222.3,222.86,814626.0,222.3,222.97,222.3,222.86,814626.0
2022-10-25 15:30:00,222.84,223.07,222.36,222.4,722210.0,222.84,223.07,222.36,222.4,722210.0
2022-10-25 15:35:00,222.39,222.71,222.14,222.69,673297.0,222.39,222.71,222.14,222.69,673297.0
2022-10-25 15:40:00,222.69,222.75,222.15,222.66,711929.0,222.69,222.75,222.15,222.66,711929.0
2022-10-25 15:45:00,222.67,222.7,222.22,222.54,536018.0,222.67,222.7,222.22,222.54,536018.0
2022-10-25 15:50:00,222.57,222.57,222.07,222.26,889236.0,222.57,222.57,222.07,222.26,889236.0
2022-10-25 15:55:00,222.24,222.61,222.07,222.41,1223788.0,222.24,222.61,222.07,222.41,1223788.0
2022-10-26 09:30:00,219.19,222.17,218.2,222.04,2594986.0,219.19,222.17,218.2,222.04,2594986.0
2022-10-26 09:35:00,222.1,226.2,221.47,225.9,2395357.0,222.1,226.2,221.47,225.9,2395357.0
2022-10-26 09:40:00,225.9,226.45,224.5,225.23,2205146.0,225.9,226.45,224.5,225.23,2205146.0
2022-10-26 09:45:00,225.26,227.98,225.1,227.1,2169843.0,225.26,227.98,225.1,227.1,2169843.0
2022-10-26 09:50:00,227.1,228.5,226.65,226.75,1846945.0,227.1,228.5,226.65,226.75,1846945.0
2022-10-26 09:55:00,226.74,228.13,225.26,225.31,1615520.0,226.74,228.13,225.26,225.31,1615520.0
2022-10-26 10:00:00,225.32,227.44,225.32,226.09,1453277.0,225.32,227.44,225.32,226.09,1453277.0
2022-10-26 10:05:00,226.0,227.92,225.68,227.1,1275664.0,226.0,227.92,225.68,227.1,1275664.0
2022-10-26 10:10:00,227.15,227.39,226.11,226.94,1045532.0,227.15,227.39,226.11,226.94,1045532.0
2022-10-26 10:15:00,226.94,227.9,226.09,227.75,971105.0,226.94,227.9,226.09,227.75,971105.0
2022-10-26 10:20:00,227.71,227.77,226.36,226.36,682576.0,227.71,227.77,226.36,226.36,682576.0
2022-10-26 10:25:00,226.36,228.28,226.27,227.88,1302913.0,226.36,228.28,226.27,227.88,1302913.0
2022-10-26 10:30:00,227.87,228.87,227.36,228.71,976563.0,227.87,228.87,227.36,228.71,976563.0
2022-10-26 10:35:00,228.75,229.56,228.4,229.19,1600328.0,228.75,229.56,228.4,229.19,1600328.0
2022-10-26 10:40:00,229.19,229.44,228.65,229.31,938478.0,229.19,229.44,228.65,229.31,938478.0
2022-10-26 10:45:00,229.31,230.4,229.02,230.18,1345771.0,229.31,230.4,229.02,230.18,1345771.0
2022-10-26 10:50:00,230.21,230.5,229.7,230.02,886918.0,230.21,230.5,229.7,230.02,886918.0
2022-10-26 10:55:00,230.04,230.07,228.41,228.44,1041763.0,230.04,230.07,228.41,228.44,1041763.0
2022-10-26 11:00:00,228.48,229.84,228.47,229.16,927353.0,228.48,229.84,228.47,229.16,927353.0
2022-10-26 11:05:00,229.19,230.33,228.72,230.28,833637.0,229.19,230.33,228.72,230.28,833637.0
2022-10-26 11:10:00,230.32,230.6,229.42,230.04,787234.0,230.32,230.6,229.42,230.04,787234.0
2022-10-26 11:15:00,230.06,230.13,229.57,229.78,637031.0,230.06,230.13,229.57,229.78,637031.0
2022-10-26 11:20:00,229.78,230.0,229.03,229.05,589011.0,229.78,230.0,229.03,229.05,589011.0
2022-10-26 11:25:00,229.08,230.0,229.04,229.84,732703.0,229.08,230.0,229.04,229.84,732703.0
2022-10-26 11:30:00,229.86,230.01,229.56,229.87,562950.0,229.86,230.01,229.56,229.87,562950.0
2022-10-26 11:35:00,229.88,229.89,228.75,229.04,728959.0,229.88,229.89,228.75,229.04,728959.0
2022-10-26 11:40:00,229.05,229.5,228.67,229.0,537710.0,229.05,229.5,228.67,229.0,537710.0
2022-10-26 11:45:00,229.01,229.1,227.85,228.08,765313.0,229.01,229.1,227.85,228.08,765313.0
2022-10-26 11:50:00,228.03,228.68,227.65,228.1,666767.0,228.03,228.68,227.65,228.1,666767.0
2022-10-26 11:55:00,228.09,228.93,228.02,228.9,481078.0,228.09,228.93,228.02,228.9,481078.0
2022-10-26 12:00:00,228.93,229.47,228.75,228.85,571580.0,228.93,229.47,228.75,228.85,571580.0
2022-10-26 12:05:00,228.84,229.44,228.8,229.17,571821.0,228.84,229.44,228.8,229.17,571821.0
2022-10-26 12:10:00,229.13,229.7,229.08,229.6,471162.0,229.13,229.7,229.08,229.6,471162.0
2022-10-26 12:15:00,229.56,230.03,228.9,229.74,668113.0,229.56,230.03,228.9,229.74,668113.0
2022-10-26 12:20:00,229.78,230.0,229.62,229.84,345463.0,229.78,230.0,229.62,229.84,345463.0
2022-10-26 12:25:00,229.87,229.98,229.14,229.24,370375.0,229.87,229.98,229.14,229.24,370375.0
2022-10-26 12:30:00,229.26,230.0,229.11,229.26,406061.0,229.26,230.0,229.11,229.26,406061.0
2022-10-26 12:35:00,229.26,229.7,228.75,228.89,400461.0,229.26,229.7,228.75,228.89,400461.0
2022-10-26 12:40:00,228.94,229.02,228.25,228.37,504177.0,228.94,229.02,228.25,228.37,504177.0
2022-10-26 12:45:00,228.4,228.44,227.84,227.95,484098.0,228.4,228.44,227.84,227.95,484098.0
2022-10-26 12:50:00,227.93,227.93,226.85,227.05,765720.0,227.93,227.93,226.85,227.05,765720.0
2022-10-26 12:55:00,227.04,227.15,225.32,226.11,1153927.0,227.04,227.15,225.32,226.11,1153927.0
2022-10-26 13:00:00,226.06,226.09,225.02,225.78,937386.0,226.06,226.09,225.02,225.78,937386.0
2022-10-26 13:05:00,225.77,226.11,225.14,225.61,651864.0,225.77,226.11,225.14,225.61,651864.0
2022-10-26 13:10:00,225.62,226.37,225.54,226.11,648195.0,225.62,226.37,225.54,226.11,648195.0
2022-10-26 13:15:00,226.09,226.32,225.54,226.32,575061.0,226.09,226.32,225.54,226.32,575061.0
2022-10-26 13:20:00,226.28,226.51,225.58,225.79,534541.0,226.28,226.51,225.58,225.79,534541.0
2022-10-26 13:25:00,225.81,225.92,224.63,224.7,693342.0,225.81,225.92,224.63,224.7,693342.0
2022-10-26 13:30:00,224.71,224.93,224.01,224.55,692345.0,224.71,224.93,224.01,224.55,692345.0
2022-10-26 13:35:00,224.55,225.78,224.51,225.76,709462.0,224.55,225.78,224.51,225.76,709462.0
2022-10-26 13:40:00,225.79,226.64,225.5,226.54,691203.0,225.79,226.64,225.5,226.54,691203.0
2022-10-26 13:45:00,226.59,226.79,226.28,226.31,518846.0,226.59,226.79,226.28,226.31,518846.0
2022-10-26 13:50:00,226.32,227.42,226.29,227.35,703139.0,226.32,227.42,226.29,227.35,703139.0
2022-10-26 13:55:00,227.36,227.55,226.8,227.14,529865.0,227.36,227.55,226.8,227.14,529865.0
2022-10-26 14:00:00,227.13,227.69,226.59,227.66,529947.0,227.13,227.69,226.59,227.66,529947.0
2022-10-26 14:05:00,227.68,228.18,227.51,227.81,604425.0,227.68,228.18,227.51,227.81,604425.0
2022-10-26 14:10:00,227.78,228.07,227.4,227.62,524735.0,227.78,228.07,227.4,227.62,524735.0
2022-10-26 14:15:00,227.62,227.88,227.2,227.22,489978.0,227.62,227.88,227.2,227.22,489978.0
2022-10-26 14:20:00,227.24,227.24,225.85,226.1,784833.0,227.24,227.24,225.85,226.1,784833.0
2022-10-26 14:25:00,226.07,226.47,225.46,225.69,554398.0,226.07,226.47,225.46,225.69,554398.0
2022-10-26 14:30:00,225.64,226.12,225.6,225.95,371875.0,225.64,226.12,225.6,225.95,371875.0
2022-10-26 14:35:00,225.93,226.59,225.9,226.41,560713.0,225.93,226.59,225.9,226.41,560713.0
2022-10-26 14:40:00,226.41,226.48,225.06,225.1,453718.0,226.41,226.48,225.06,225.1,453718.0
2022-10-26 14:45:00,225.06,225.72,225.05,225.53,469113.0,225.06,225.72,225.05,225.53,469113.0
2022-10-26 14:50:00,225.49,225.8,225.28,225.58,315161.0,225.49,225.8,225.28,225.58,315161.0
2022-10-26 14:55:00,225.59,226.18,224.96,225.89,602656.0,225.59,226.18,224.96,225.89,602656.0
2022-10-26 15:00:00,225.83,225.88,224.43,224.63,575184.0,225.83,225.88,224.43,224.63,575184.0
2022-10-26 15:05:00,224.61,225.07,224.38,224.92,581147.0,224.61,225.07,224.38,224.92,581147.0
2022-10-26 15:10:00,224.94,225.08,224.4,225.08,468280.0,224.94,225.08,224.4,225.08,468280.0
2022-10-26 15:15:00,225.1,226.0,224.73,225.97,771090.0,225.1,226.0,224.73,225.97,771090.0
2022-10-26 15:20:00,225.98,226.03,225.22,225.42,590909.0,225.98,226.03,225.22,225.42,590909.0
2022-10-26 15:25:00,225.43,225.87,225.36,225.64,382544.0,225.43,225.87,225.36,225.64,382544.0
2022-10-26 15:30:00,225.63,225.89,225.33,225.66,397964.0,225.63,225.89,225.33,225.66,397964.0
2022-10-26 15:35:00,225.64,225.75,222.51,224.56,2363264.0,225.64,225.75,222.51,224.56,2363264.0
2022-10-26 15:40:00,224.56,225.34,224.34,224.99,1076608.0,224.56,225.34,224.34,224.99,1076608.0
2022-10-26 15:45:00,224.98,225.42,224.18,224.39,885845.0,224.98,225.42,224.18,224.39,885845.0
2022-10-26 15:50:00,224.36,224.72,223.77,224.64,919133.0,224.36,224.72,223.77,224.64,919133.0
2022-10-26 15:55:00,224.59,224.75,224.28,224.6,1242141.0,224.59,224.75,224.28,224.6,1242141.0
2022-10-27 09:30:00,229.85,233.81,228.2,230.68,3321034.0,229.85,233.81,228.2,230.68,3321034.0
2022-10-27 09:35:00,230.64,231.37,228.4,228.95,1548262.0,230.64,231.37,228.4,228.95,1548262.0
2022-10-27 09:40:00,228.97,230.88,226.51,230.77,1903579.0,228.97,230.88,226.51,230.77,1903579.0
2022-10-27 09:45:00,230.75,231.67,226.49,226.79,1744512.0,230.75,231.67,226.49,226.79,1744512.0
2022-10-27 09:50:00,226.79,226.83,224.7,224.74,1437495.0,226.79,226.83,224.7,224.74,1437495.0
2022-10-27 09:55:00,224.74,225.23,223.64,224.91,1418650.0,224.74,225.23,223.64,224.91,1418650.0
2022-10-27 10:00:00,224.87,225.7,223.76,225.43,1193497.0,224.87,225.7,223.76,225.43,1193497.0
2022-10-27 10:05:00,225.39,227.44,225.38,227.15,1373739.0,225.39,227.44,225.38,227.15,1373739.0
2022-10-27 10:10:00,227.12,228.15,225.75,227.45,1261123.0,227.12,228.15,225.75,227.45,1261123.0
2022-10-27 10:15:00,227.43,227.8,226.59,227.12,809074.0,227.43,227.8,226.59,227.12,809074.0
2022-10-27 10:20:00,227.24,227.64,225.7,226.17,815888.0,227.24,227.64,225.7,226.17,815888.0
2022-10-27 10:25:00,226.14,226.9,225.75,226.16,764139.0,226.14,226.9,225.75,226.16,764139.0
2022-10-27 10:30:00,226.13,227.4,225.06,226.15,1053404.0,226.13,227.4,225.06,226.15,1053404.0
2022-10-27 10:35:00,226.19,226.45,224.01,224.66,852336.0,226.19,226.45,224.01,224.66,852336.0
2022-10-27 10:40:00,224.55,224.83,223.57,224.06,707141.0,224.55,224.83,223.57,224.06,707141.0
2022-10-27 10:45:00,224.1,225.3,223.85,224.36,660113.0,224.1,225.3,223.85,224.36,660113.0
2022-10-27 10:50:00,224.41,225.4,224.21,224.82,481775.0,224.41,225.4,224.21,224.82,481775.0
2022-10-27 10:55:00,224.8,224.91,223.05,223.07,809880.0,224.8,224.91,223.05,223.07,809880.0
2022-10-27 11:00:00,223.05,224.27,222.85,223.67,721111.0,223.05,224.27,222.85,223.67,721111.0
2022-10-27 11:05:00,223.68,224.88,223.58,224.5,600187.0,223.68,224.88,223.58,224.5,600187.0
2022-10-27 11:10:00,224.49,225.05,223.8,224.23,529127.0,224.49,225.05,223.8,224.23,529127.0
2022-10-27 11:15:00,224.26,224.5,223.6,223.79,400857.0,224.26,224.5,223.6,223.79,400857.0
2022-10-27 11:20:00,223.77,224.96,223.72,224.68,495820.0,223.77,224.96,223.72,224.68,495820.0
2022-10-27 11:25:00,224.67,225.07,223.93,224.89,379908.0,224.67,225.07,223.93,224.89,379908.0
2022-10-27 11:30:00,224.87,226.35,224.41,225.79,659246.0,224.87,226.35,224.41,225.79,659246.0
2022-10-27 11:35:00,225.78,226.42,224.76,224.84,641914.0,225.78,226.42,224.76,224.84,641914.0
2022-10-27 11:40:00,224.87,225.23,224.43,224.88,346996.0,224.87,225.23,224.43,224.88,346996.0
2022-10-27 11:45:00,224.89,225.22,224.64,224.82,320291.0,224.89,225.22,224.64,224.82,320291.0
2022-10-27 11:50:00,224.82,224.9,224.0,224.6,417246.0,224.82,224.9,224.0,224.6,417246.0
2022-10-27 11:55:00,224.65,224.9,224.26,224.43,317973.0,224.65,224.9,224.26,224.43,317973.0
2022-10-27 12:00:00,224.48,225.1,224.0,224.74,408271.0,224.48,225.1,224.0,224.74,408271.0
2022-10-27 12:05:00,224.7,225.37,224.58,225.14,350762.0,224.7,225.37,224.58,225.14,350762.0
2022-10-27 12:10:00,225.15,225.45,224.54,225.21,347313.0,225.15,225.45,224.54,225.21,347313.0
2022-10-27 12:15:00,225.21,225.85,224.84,224.88,458438.0,225.21,225.85,224.84,224.88,458438.0
2022-10-27 12:20:00,224.84,225.27,224.46,224.77,386983.0,224.84,225.27,224.46,224.77,386983.0
2022-10-27 12:25:00,224.81,224.94,223.58,223.72,517275.0,224.81,224.94,223.58,223.72,517275.0
2022-10-27 12:30:00,223.71,224.73,223.7,224.61,328203.0,223.71,224.73,223.7,224.61,328203.0
2022-10-27 12:35:00,224.6,225.09,224.35,224.84,221053.0,224.6,225.09,224.35,224.84,221053.0
2022-10-27 12:40:00,224.77,225.3,224.71,224.75,309138.0,224.77,225.3,224.71,224.75,309138.0
2022-10-27 12:45:00,224.76,225.86,224.38,225.56,439382.0,224.76,225.86,224.38,225.56,439382.0
2022-10-27 12:50:00,225.56,225.98,225.3,225.51,344579.0,225.56,225.98,225.3,225.51,344579.0
2022-10-27 12:55:00,225.54,226.01,225.19,225.76,277192.0,225.54,226.01,225.19,225.76,277192.0
2022-10-27 13:00:00,225.77,225.96,224.94,225.31,293567.0,225.77,225.96,224.94,225.31,293567.0
2022-10-27 13:05:00,225.31,227.18,225.3,227.03,718672.0,225.31,227.18,225.3,227.03,718672.0
2022-10-27 13:10:00,227.02,227.3,226.52,226.95,531359.0,227.02,227.3,226.52,226.95,531359.0
2022-10-27 13:15:00,226.91,227.16,225.98,226.51,513599.0,226.91,227.16,225.98,226.51,513599.0
2022-10-27 13:20:00,226.5,227.17,226.22,226.31,406727.0,226.5,227.17,226.22,226.31,406727.0
2022-10-27 13:25:00,226.31,226.38,225.59,225.76,300054.0,226.31,226.38,225.59,225.76,300054.0
2022-10-27 13:30:00,225.78,226.17,225.55,225.62,264245.0,225.78,226.17,225.55,225.62,264245.0
2022-10-27 13:35:00,225.63,226.06,225.35,225.57,419477.0,225.63,226.06,225.35,225.57,419477.0
2022-10-27 13:40:00,225.58,226.12,225.58,225.82,227907.0,225.58,226.12,225.58,225.82,227907.0
2022-10-27 13:45:00,225.88,226.21,225.79,226.06,203860.0,225.88,226.21,225.79,226.06,203860.0
2022-10-27 13:50:00,226.08,226.24,225.88,226.12,171081.0,226.08,226.24,225.88,226.12,171081.0
2022-10-27 13:55:00,226.11,226.33,225.43,225.7,263697.0,226.11,226.33,225.43,225.7,263697.0
2022-10-27 14:00:00,225.68,225.95,225.36,225.66,241071.0,225.68,225.95,225.36,225.66,241071.0
2022-10-27 14:05:00,225.64,225.69,224.85,224.87,318881.0,225.64,225.69,224.85,224.87,318881.0
2022-10-27 14:10:00,224.85,224.98,224.22,224.64,369387.0,224.85,224.98,224.22,224.64,369387.0
2022-10-27 14:15:00,224.65,224.97,224.41,224.94,336334.0,224.65,224.97,224.41,224.94,336334.0
2022-10-27 14:20:00,224.95,225.2,224.82,225.15,353012.0,224.95,225.2,224.82,225.15,353012.0
2022-10-27 14:25:00,225.14,225.34,225.07,225.25,201949.0,225.14,225.34,225.07,225.25,201949.0
2022-10-27 14:30:00,225.24,225.4,224.67,225.19,242720.0,225.24,225.4,224.67,225.19,242720.0
2022-10-27 14:35:00,225.13,225.23,224.77,225.14,174644.0,225.13,225.23,224.77,225.14,174644.0
2022-10-27 14:40:00,225.15,225.28,224.71,224.88,233889.0,225.15,225.28,224.71,224.88,233889.0
2022-10-27 14:45:00,224.84,225.68,224.75,224.85,319622.0,224.84,225.68,224.75,224.85,319622.0
2022-10-27 14:50:00,224.85,225.0,224.35,224.77,317503.0,224.85,225.0,224.35,224.77,317503.0
2022-10-27 14:55:00,224.78,224.88,224.29,224.67,272237.0,224.78,224.88,224.29,224.67,272237.0
2022-10-27 15:00:00,224.65,225.21,224.6,225.08,409738.0,224.65,225.21,224.6,225.08,409738.0
2022-10-27 15:05:00,225.08,225.4,224.09,224.12,397716.0,225.08,225.4,224.09,224.12,397716.0
2022-10-27 15:10:00,224.15,224.92,224.1,224.92,349166.0,224.15,224.92,224.1,224.92,349166.0
2022-10-27 15:15:00,224.9,225.69,224.88,225.54,443886.0,224.9,225.69,224.88,225.54,443886.0
2022-10-27 15:20:00,225.57,226.36,224.58,225.45,808039.0,225.57,226.36,224.58,225.45,808039.0
2022-10-27 15:25:00,225.4,226.16,225.01,226.01,432826.0,225.4,226.16,225.01,226.01,432826.0
2022-10-27 15:30:00,226.04,226.35,225.63,225.81,385319.0,226.04,226.35,225.63,225.81,385319.0
2022-10-27 15:35:00,225.79,225.82,225.22,225.51,364227.0,225.79,225.82,225.22,225.51,364227.0
2022-10-27 15:40:00,225.45,225.98,225.4,225.62,327389.0,225.45,225.98,225.4,225.62,327389.0
2022-10-27 15:45:00,225.62,225.69,224.96,225.2,415394.0,225.62,225.69,224.96,225.2,415394.0
2022-10-27 15:50:00,225.23,225.5,224.61,224.77,559913.0,225.23,225.5,224.61,224.77,559913.0
2022-10-27 15:55:00,224.77,225.39,224.72,225.09,822383.0,224.77,225.39,224.72,225.09,822383.0
2022-10-28 09:30:00,225.33,227.23,223.71,226.25,2327011.0,225.33,227.23,223.71,226.25,2327011.0
2022-10-28 09:35:00,226.34,227.46,224.12,225.74,1515314.0,226.34,227.46,224.12,225.74,1515314.0
2022-10-28 09:40:00,225.77,226.25,224.8,225.39,1190381.0,225.77,226.25,224.8,225.39,1190381.0
2022-10-28 09:45:00,225.39,225.54,220.25,220.33,2025263.0,225.39,225.54,220.25,220.33,2025263.0
2022-10-28 09:50:00,220.34,222.64,218.57,222.52,2275711.0,220.34,222.64,218.57,222.52,2275711.0
2022-10-28 09:55:00,222.5,222.5,219.69,220.16,1357232.0,222.5,222.5,219.69,220.16,1357232.0
2022-10-28 10:00:00,220.16,221.16,218.8,220.03,1592680.0,220.16,221.16,218.8,220.03,1592680.0
2022-10-28 10:05:00,220.09,221.35,217.56,217.57,1754545.0,220.09,221.35,217.56,217.57,1754545.0
2022-10-28 10:10:00,217.62,218.32,216.35,218.29,1603161.0,217.62,218.32,216.35,218.29,1603161.0
2022-10-28 10:15:00,218.29,219.58,217.7,219.11,1130770.0,218.29,219.58,217.7,219.11,1130770.0
2022-10-28 10:20:00,219.1,219.24,218.02,219.15,613925.0,219.1,219.24,218.02,219.15,613925.0
2022-10-28 10:25:00,219.11,221.4,219.08,220.77,1334500.0,219.11,221.4,219.08,220.77,1334500.0
2022-10-28 10:30:00,220.69,222.68,220.55,220.56,1393127.0,220.69,222.68,220.55,220.56,1393127.0
2022-10-28 10:35:00,220.54,221.4,219.7,220.98,871381.0,220.54,221.4,219.7,220.98,871381.0
2022-10-28 10:40:00,220.98,222.31,220.69,222.13,760298.0,220.98,222.31,220.69,222.13,760298.0
2022-10-28 10:45:00,222.1,223.72,221.9,223.65,1061766.0,222.1,223.72,221.9,223.65,1061766.0
2022-10-28 10:50:00,223.64,224.28,221.8,222.27,1030914.0,223.64,224.28,221.8,222.27,1030914.0
2022-10-28 10:55:00,222.27,223.1,222.22,222.8,545994.0,222.27,223.1,222.22,222.8,545994.0
2022-10-28 11:00:00,222.8,223.85,222.53,222.76,605697.0,222.8,223.85,222.53,222.76,605697.0
2022-10-28 11:05:00,222.74,223.17,221.66,222.8,829590.0,222.74,223.17,221.66,222.8,829590.0
2022-10-28 11:10:00,222.76,223.75,222.72,223.3,645079.0,222.76,223.75,222.72,223.3,645079.0
2022-10-28 11:15:00,223.33,223.63,222.7,223.21,472486.0,223.33,223.63,222.7,223.21,472486.0
2022-10-28 11:20:00,223.22,223.93,222.92,223.41,548161.0,223.22,223.93,222.92,223.41,548161.0
2022-10-28 11:25:00,223.42,223.72,222.95,223.68,357248.0,223.42,223.72,222.95,223.68,357248.0
2022-10-28 11:30:00,223.66,224.0,222.85,222.96,475853.0,223.66,224.0,222.85,222.96,475853.0
2022-10-28 11:35:00,222.98,223.15,222.05,223.11,566540.0,222.98,223.15,222.05,223.11,566540.0
2022-10-28 11:40:00,223.14,225.0,223.05,225.0,965581.0,223.14,225.0,223.05,225.0,965581.0
2022-10-28 11:45:00,225.0,225.77,224.55,224.9,981202.0,225.0,225.77,224.55,224.9,981202.0
2022-10-28 11:50:00,224.91,225.3,224.56,224.81,452572.0,224.91,225.3,224.56,224.81,452572.0
2022-10-28 11:55:00,224.83,225.5,224.5,224.72,478701.0,224.83,225.5,224.5,224.72,478701.0
2022-10-28 12:00:00,224.74,225.94,224.66,224.91,875479.0,224.74,225.94,224.66,224.91,875479.0
2022-10-28 12:05:00,224.94,225.17,224.3,224.68,546672.0,224.94,225.17,224.3,224.68,546672.0
2022-10-28 12:10:00,224.68,225.65,224.48,225.62,374816.0,224.68,225.65,224.48,225.62,374816.0
2022-10-28 12:15:00,225.64,225.77,225.09,225.33,383398.0,225.64,225.77,225.09,225.33,383398.0
2022-10-28 12:20:00,225.33,226.25,225.28,226.2,494098.0,225.33,226.25,225.28,226.2,494098.0
2022-10-28 12:25:00,226.21,226.38,225.9,226.31,496589.0,226.21,226.38,225.9,226.31,496589.0
2022-10-28 12:30:00,226.32,226.57,226.14,226.49,449650.0,226.32,226.57,226.14,226.49,449650.0
2022-10-28 12:35:00,226.45,226.5,225.85,225.91,343005.0,226.45,226.5,225.85,225.91,343005.0
2022-10-28 12:40:00,225.89,226.1,225.35,225.65,460543.0,225.89,226.1,225.35,225.65,460543.0
2022-10-28 12:45:00,225.64,225.67,224.39,225.12,624105.0,225.64,225.67,224.39,225.12,624105.0
2022-10-28 12:50:00,225.1,225.65,225.02,225.33,351407.0,225.1,225.65,225.02,225.33,351407.0
2022-10-28 12:55:00,225.3,225.35,224.91,225.16,343614.0,225.3,225.35,224.91,225.16,343614.0
2022-10-28 13:00:00,225.09,225.3,224.63,224.87,279392.0,225.09,225.3,224.63,224.87,279392.0
2022-10-28 13:05:00,224.85,225.83,224.83,225.69,353254.0,224.85,225.83,224.83,225.69,353254.0
2022-10-28 13:10:00,225.7,225.92,225.55,225.71,256920.0,225.7,225.92,225.55,225.71,256920.0
2022-10-28 13:15:00,225.75,225.85,225.13,225.15,278398.0,225.75,225.85,225.13,225.15,278398.0
2022-10-28 13:20:00,225.16,225.68,225.1,225.39,248593.0,225.16,225.68,225.1,225.39,248593.0
2022-10-28 13:25:00,225.37,225.64,225.05,225.35,262618.0,225.37,225.64,225.05,225.35,262618.0
2022-10-28 13:30:00,225.38,225.84,225.25,225.76,183554.0,225.38,225.84,225.25,225.76,183554.0
2022-10-28 13:35:00,225.76,226.25,225.56,226.09,329525.0,225.76,226.25,225.56,226.09,329525.0
2022-10-28 13:40:00,226.11,226.33,225.89,226.21,331311.0,226.11,226.33,225.89,226.21,331311.0
2022-10-28 13:45:00,226.21,226.43,225.63,225.7,289159.0,226.21,226.43,225.63,225.7,289159.0
2022-10-28 13:50:00,225.72,226.4,225.7,226.38,278334.0,225.72,226.4,225.7,226.38,278334.0
2022-10-28 13:55:00,226.38,226.49,226.04,226.16,243625.0,226.38,226.49,226.04,226.16,243625.0
2022-10-28 14:00:00,226.16,226.4,225.8,225.98,298841.0,226.16,226.4,225.8,225.98,298841.0
2022-10-28 14:05:00,225.95,226.5,225.84,226.18,383270.0,225.95,226.5,225.84,226.18,383270.0
2022-10-28 14:10:00,226.17,226.45,226.13,226.42,277619.0,226.17,226.45,226.13,226.42,277619.0
2022-10-28 14:15:00,226.42,227.87,226.32,227.62,946717.0,226.42,227.87,226.32,227.62,946717.0
2022-10-28 14:20:00,227.63,227.67,227.0,227.17,547661.0,227.63,227.67,227.0,227.17,547661.0
2022-10-28 14:25:00,227.16,227.52,226.86,227.41,392707.0,227.16,227.52,226.86,227.41,392707.0
2022-10-28 14:30:00,227.43,227.87,227.07,227.75,450876.0,227.43,227.87,227.07,227.75,450876.0
2022-10-28 14:35:00,227.77,227.9,227.55,227.86,403288.0,227.77,227.9,227.55,227.86,403288.0
2022-10-28 14:40:00,227.87,228.11,227.66,227.97,551163.0,227.87,228.11,227.66,227.97,551163.0
2022-10-28 14:45:00,227.94,228.8,227.82,228.76,682075.0,227.94,228.8,227.82,228.76,682075.0
2022-10-28 14:50:00,228.74,228.86,228.06,228.2,557571.0,228.74,228.86,228.06,228.2,557571.0
2022-10-28 14:55:00,228.2,228.64,228.2,228.56,346199.0,228.2,228.64,228.2,228.56,346199.0
2022-10-28 15:00:00,228.58,228.79,228.0,228.14,578539.0,228.58,228.79,228.0,228.14,578539.0
2022-10-28 15:05:00,228.15,228.18,226.7,227.37,806169.0,228.15,228.18,226.7,227.37,806169.0
2022-10-28 15:10:00,227.37,227.68,227.28,227.4,392655.0,227.37,227.68,227.28,227.4,392655.0
2022-10-28 15:15:00,227.39,227.62,227.21,227.46,296287.0,227.39,227.62,227.21,227.46,296287.0
2022-10-28 15:20:00,227.47,227.78,227.25,227.73,328588.0,227.47,227.78,227.25,227.73,328588.0
2022-10-28 15:25:00,227.75,228.07,227.64,227.77,454858.0,227.75,228.07,227.64,227.77,454858.0
2022-10-28 15:30:00,227.74,228.16,227.54,228.11,366261.0,227.74,228.16,227.54,228.11,366261.0
2022-10-28 15:35:00,228.12,228.24,227.63,228.08,427933.0,228.12,228.24,227.63,228.08,427933.0
2022-10-28 15:40:00,228.06,228.41,227.92,228.2,516055.0,228.06,228.41,227.92,228.2,516055.0
2022-10-28 15:45:00,228.19,228.21,227.86,228.16,422834.0,228.19,228.21,227.86,228.16,422834.0
2022-10-28 15:50:00,228.21,228.64,227.95,228.45,663548.0,228.21,228.64,227.95,228.45,663548.0
2022-10-28 15:55:00,228.42,228.7,228.02,228.45,1331664.0,228.42,228.7,228.02,228.45,1331664.0
2022-10-31 09:30:00,226.19,227.81,224.8,226.35,1999271.0,226.19,227.81,224.8,226.35,1999271.0
2022-10-31 09:35:00,226.41,228.98,225.23,228.9,1362681.0,226.41,228.98,225.23,228.9,1362681.0
2022-10-31 09:40:00,228.85,228.98,226.55,227.38,1080533.0,228.85,228.98,226.55,227.38,1080533.0
2022-10-31 09:45:00,227.35,227.36,225.67,225.94,937819.0,227.35,227.36,225.67,225.94,937819.0
2022-10-31 09:50:00,225.99,225.99,223.89,224.29,1245848.0,225.99,225.99,223.89,224.29,1245848.0
2022-10-31 09:55:00,224.28,224.78,223.44,224.04,932569.0,224.28,224.78,223.44,224.04,932569.0
2022-10-31 10:00:00,224.04,224.99,223.65,224.53,1104674.0,224.04,224.99,223.65,224.53,1104674.0
2022-10-31 10:05:00,224.51,224.51,222.8,223.28,1053839.0,224.51,224.51,222.8,223.28,1053839.0
2022-10-31 10:10:00,223.22,223.73,222.78,223.16,622086.0,223.22,223.73,222.78,223.16,622086.0
2022-10-31 10:15:00,223.16,224.28,222.76,223.97,790048.0,223.16,224.28,222.76,223.97,790048.0
2022-10-31 10:20:00,223.92,224.37,223.23,223.52,725186.0,223.92,224.37,223.23,223.52,725186.0
2022-10-31 10:25:00,223.6,224.05,223.35,223.73,480769.0,223.6,224.05,223.35,223.73,480769.0
2022-10-31 10:30:00,223.66,223.95,222.42,222.65,733945.0,223.66,223.95,222.42,222.65,733945.0
2022-10-31 10:35:00,222.57,222.8,221.94,222.33,678206.0,222.57,222.8,221.94,222.33,678206.0
2022-10-31 10:40:00,222.35,223.5,222.09,223.43,790916.0,222.35,223.5,222.09,223.43,790916.0
2022-10-31 10:45:00,223.43,224.07,223.1,223.64,568224.0,223.43,224.07,223.1,223.64,568224.0
2022-10-31 10:50:00,223.63,224.41,223.6,224.01,619471.0,223.63,224.41,223.6,224.01,619471.0
2022-10-31 10:55:00,223.99,224.82,223.5,224.34,656753.0,223.99,224.82,223.5,224.34,656753.0
2022-10-31 11:00:00,224.32,224.89,224.12,224.55,532723.0,224.32,224.89,224.12,224.55,532723.0
2022-10-31 11:05:00,224.5,225.91,224.07,225.49,757686.0,224.5,225.91,224.07,225.49,757686.0
2022-10-31 11:10:00,225.49,225.97,224.93,225.51,668459.0,225.49,225.97,224.93,225.51,668459.0
2022-10-31 11:15:00,225.46,225.98,224.93,225.25,429430.0,225.46,225.98,224.93,225.25,429430.0
2022-10-31 11:20:00,225.21,226.2,224.82,225.99,598347.0,225.21,226.2,224.82,225.99,598347.0
2022-10-31 11:25:00,225.99,226.69,225.82,226.27,651841.0,225.99,226.69,225.82,226.27,651841.0
2022-10-31 11:30:00,226.27,226.5,225.8,226.14,482156.0,226.27,226.5,225.8,226.14,482156.0
2022-10-31 11:35:00,226.09,226.49,225.91,225.96,389687.0,226.09,226.49,225.91,225.96,389687.0
2022-10-31 11:40:00,225.92,226.85,225.85,226.61,524556.0,225.92,226.85,225.85,226.61,524556.0
2022-10-31 11:45:00,226.63,227.34,226.22,227.22,604293.0,226.63,227.34,226.22,227.22,604293.0
2022-10-31 11:50:00,227.23,227.77,227.08,227.56,635888.0,227.23,227.77,227.08,227.56,635888.0
2022-10-31 11:55:00,227.53,227.74,226.25,227.06,740527.0,227.53,227.74,226.25,227.06,740527.0
2022-10-31 12:00:00,227.1,227.66,226.58,227.59,637899.0,227.1,227.66,226.58,227.59,637899.0
2022-10-31 12:05:00,227.61,227.84,226.53,226.76,649088.0,227.61,227.84,226.53,226.76,649088.0
2022-10-31 12:10:00,226.7,227.23,226.37,227.13,481832.0,226.7,227.23,226.37,227.13,481832.0
2022-10-31 12:15:00,227.16,228.02,227.0,227.68,697051.0,227.16,228.02,227.0,227.68,697051.0
2022-10-31 12:20:00,227.71,228.0,227.04,227.3,540113.0,227.71,228.0,227.04,227.3,540113.0
2022-10-31 12:25:00,227.33,227.38,226.61,227.07,440612.0,227.33,227.38,226.61,227.07,440612.0
2022-10-31 12:30:00,227.05,227.07,225.62,225.94,546458.0,227.05,227.07,225.62,225.94,546458.0
2022-10-31 12:35:00,225.96,226.29,225.8,226.1,465869.0,225.96,226.29,225.8,226.1,465869.0
2022-10-31 12:40:00,226.07,226.18,225.36,225.8,484111.0,226.07,226.18,225.36,225.8,484111.0
2022-10-31 12:45:00,225.78,226.09,225.69,225.88,308334.0,225.78,226.09,225.69,225.88,308334.0
2022-10-31 12:50:00,225.89,226.4,225.51,225.72,484826.0,225.89,226.4,225.51,225.72,484826.0
2022-10-31 12:55:00,225.69,226.86,225.61,226.76,532803.0,225.69,226.86,225.61,226.76,532803.0
2022-10-31 13:00:00,226.77,227.2,226.46,226.54,519213.0,226.77,227.2,226.46,226.54,519213.0
2022-10-31 13:05:00,226.52,227.19,226.27,227.1,497471.0,226.52,227.19,226.27,227.1,497471.0
2022-10-31 13:10:00,227.08,227.34,226.82,227.33,379338.0,227.08,227.34,226.82,227.33,379338.0
2022-10-31 13:15:00,227.3,227.87,227.01,227.87,526015.0,227.3,227.87,227.01,227.87,526015.0
2022-10-31 13:20:00,227.88,228.01,227.45,227.77,500405.0,227.88,228.01,227.45,227.77,500405.0
2022-10-31 13:25:00,227.78,229.16,227.53,228.98,701438.0,227.78,229.16,227.53,228.98,701438.0
2022-10-31 13:30:00,228.99,229.68,228.72,229.64,924845.0,228.99,229.68,228.72,229.64,924845.0
2022-10-31 13:35:00,229.66,229.68,229.03,229.17,570938.0,229.66,229.68,229.03,229.17,570938.0
2022-10-31 13:40:00,229.14,229.39,228.65,229.21,537985.0,229.14,229.39,228.65,229.21,537985.0
2022-10-31 13:45:00,229.15,229.2,228.53,228.55,381979.0,229.15,229.2,228.53,228.55,381979.0
2022-10-31 13:50:00,228.6,228.9,228.2,228.62,443878.0,228.6,228.9,228.2,228.62,443878.0
2022-10-31 13:55:00,228.61,229.1,228.56,228.96,425224.0,228.61,229.1,228.56,228.96,425224.0
2022-10-31 14:00:00,228.97,229.46,228.75,229.18,588616.0,228.97,229.46,228.75,229.18,588616.0
2022-10-31 14:05:00,229.17,229.21,228.59,228.74,458368.0,229.17,229.21,228.59,228.74,458368.0
2022-10-31 14:10:00,228.72,228.85,228.29,228.58,367739.0,228.72,228.85,228.29,228.58,367739.0
2022-10-31 14:15:00,228.55,228.91,228.02,228.62,343167.0,228.55,228.91,228.02,228.62,343167.0
2022-10-31 14:20:00,228.6,228.78,228.43,228.59,264439.0,228.6,228.78,228.43,228.59,264439.0
2022-10-31 14:25:00,228.6,229.26,228.54,228.93,374716.0,228.6,229.26,228.54,228.93,374716.0
2022-10-31 14:30:00,228.95,229.42,228.7,229.22,383654.0,228.95,229.42,228.7,229.22,383654.0
2022-10-31 14:35:00,229.19,229.74,228.9,229.47,525118.0,229.19,229.74,228.9,229.47,525118.0
2022-10-31 14:40:00,229.48,229.48,229.03,229.28,330088.0,229.48,229.48,229.03,229.28,330088.0
2022-10-31 14:45:00,229.25,229.85,229.18,229.34,541644.0,229.25,229.85,229.18,229.34,541644.0
2022-10-31 14:50:00,229.35,229.79,229.2,229.56,283627.0,229.35,229.79,229.2,229.56,283627.0
2022-10-31 14:55:00,229.56,229.78,228.45,228.7,568707.0,229.56,229.78,228.45,228.7,568707.0
2022-10-31 15:00:00,228.72,228.77,227.75,227.77,573203.0,228.72,228.77,227.75,227.77,573203.0
2022-10-31 15:05:00,227.75,228.2,227.37,227.46,528836.0,227.75,228.2,227.37,227.46,528836.0
2022-10-31 15:10:00,227.47,228.02,227.42,227.77,379629.0,227.47,228.02,227.42,227.77,379629.0
2022-10-31 15:15:00,227.76,228.0,227.55,227.87,331645.0,227.76,228.0,227.55,227.87,331645.0
2022-10-31 15:20:00,227.86,228.37,227.61,227.99,437768.0,227.86,228.37,227.61,227.99,437768.0
2022-10-31 15:25:00,228.0,228.33,227.97,228.01,316659.0,228.0,228.33,227.97,228.01,316659.0
2022-10-31 15:30:00,227.97,228.63,227.82,228.5,457613.0,227.97,228.63,227.82,228.5,457613.0
2022-10-31 15:35:00,228.49,228.74,228.34,228.53,324533.0,228.49,228.74,228.34,228.53,324533.0
2022-10-31 15:40:00,228.53,228.79,228.42,228.74,322279.0,228.53,228.79,228.42,228.74,322279.0
2022-10-31 15:45:00,228.72,228.78,227.87,227.97,506379.0,228.72,228.78,227.87,227.97,506379.0
2022-10-31 15:50:00,227.97,228.23,227.46,227.9,589778.0,227.97,228.23,227.46,227.9,589778.0
2022-10-31 15:55:00,227.94,227.95,227.25,227.55,1275764.0,227.94,227.95,227.25,227.55,1275764.0
2022-11-01 09:30:00,234.09,236.5,234.03,235.59,2972160.0,234.09,236.5,234.03,235.59,2972160.0
2022-11-01 09:35:00,235.63,236.35,234.66,235.81,1694974.0,235.63,236.35,234.66,235.81,1694974.0
2022-11-01 09:40:00,235.8,237.15,234.81,237.13,1739474.0,235.8,237.15,234.81,237.13,1739474.0
2022-11-01 09:45:00,237.1,237.4,233.12,233.8,2038107.0,237.1,237.4,233.12,233.8,2038107.0
2022-11-01 09:50:00,233.72,233.89,231.85,233.11,1516174.0,233.72,233.89,231.85,233.11,1516174.0
2022-11-01 09:55:00,233.1,234.08,232.86,233.36,909971.0,233.1,234.08,232.86,233.36,909971.0
2022-11-01 10:00:00,233.43,233.76,231.51,232.03,1316985.0,233.43,233.76,231.51,232.03,1316985.0
2022-11-01 10:05:00,232.06,232.26,230.2,230.37,1259014.0,232.06,232.26,230.2,230.37,1259014.0
2022-11-01 10:10:00,230.39,230.8,229.52,230.66,1170180.0,230.39,230.8,229.52,230.66,1170180.0
2022-11-01 10:15:00,230.66,232.19,230.42,231.24,1249821.0,230.66,232.19,230.42,231.24,1249821.0
2022-11-01 10:20:00,231.24,232.55,230.09,231.86,1129571.0,231.24,232.55,230.09,231.86,1129571.0
2022-11-01 10:25:00,231.88,232.33,230.64,232.29,725198.0,231.88,232.33,230.64,232.29,725198.0
2022-11-01 10:30:00,232.3,232.34,231.2,232.22,715806.0,232.3,232.34,231.2,232.22,715806.0
2022-11-01 10:35:00,232.21,232.44,230.86,230.95,681701.0,232.21,232.44,230.86,230.95,681701.0
2022-11-01 10:40:00,230.91,230.95,229.76,230.26,947865.0,230.91,230.95,229.76,230.26,947865.0
2022-11-01 10:45:00,230.24,231.19,230.01,230.3,714023.0,230.24,231.19,230.01,230.3,714023.0
2022-11-01 10:50:00,230.3,231.03,229.71,231.02,729799.0,230.3,231.03,229.71,231.02,729799.0
2022-11-01 10:55:00,230.98,231.14,229.2,229.74,832689.0,230.98,231.14,229.2,229.74,832689.0
2022-11-01 11:00:00,229.71,230.84,229.55,230.46,658429.0,229.71,230.84,229.55,230.46,658429.0
2022-11-01 11:05:00,230.46,230.97,230.07,230.71,435452.0,230.46,230.97,230.07,230.71,435452.0
2022-11-01 11:10:00,230.71,231.39,230.5,231.14,500443.0,230.71,231.39,230.5,231.14,500443.0
2022-11-01 11:15:00,231.15,231.18,229.62,229.68,554800.0,231.15,231.18,229.62,229.68,554800.0
2022-11-01 11:20:00,229.73,230.03,229.31,229.38,594125.0,229.73,230.03,229.31,229.38,594125.0
2022-11-01 11:25:00,229.35,230.0,229.0,229.88,561970.0,229.35,230.0,229.0,229.88,561970.0
2022-11-01 11:30:00,229.87,230.39,229.21,229.75,481599.0,229.87,230.39,229.21,229.75,481599.0
2022-11-01 11:35:00,229.74,230.09,228.31,228.75,556246.0,229.74,230.09,228.31,228.75,556246.0
2022-11-01 11:40:00,228.68,229.02,228.1,228.2,582969.0,228.68,229.02,228.1,228.2,582969.0
2022-11-01 11:45:00,228.17,229.0,228.01,228.6,444544.0,228.17,229.0,228.01,228.6,444544.0
2022-11-01 11:50:00,228.6,229.06,228.42,229.06,334425.0,228.6,229.06,228.42,229.06,334425.0
2022-11-01 11:55:00,229.01,229.78,228.7,229.41,407678.0,229.01,229.78,228.7,229.41,407678.0
2022-11-01 12:00:00,229.4,229.95,229.22,229.48,395634.0,229.4,229.95,229.22,229.48,395634.0
2022-11-01 12:05:00,229.51,230.75,229.31,230.04,689035.0,229.51,230.75,229.31,230.04,689035.0
2022-11-01 12:10:00,230.04,230.48,229.3,229.57,613203.0,230.04,230.48,229.3,229.57,613203.0
2022-11-01 12:15:00,229.61,229.84,229.12,229.56,416485.0,229.61,229.84,229.12,229.56,416485.0
2022-11-01 12:20:00,229.53,230.12,229.27,229.71,460754.0,229.53,230.12,229.27,229.71,460754.0
2022-11-01 12:25:00,229.7,230.19,229.38,229.56,372068.0,229.7,230.19,229.38,229.56,372068.0
2022-11-01 12:30:00,229.48,229.73,228.83,228.95,413794.0,229.48,229.73,228.83,228.95,413794.0
2022-11-01 12:35:00,228.96,229.19,228.23,228.99,528205.0,228.96,229.19,228.23,228.99,528205.0
2022-11-01 12:40:00,228.97,229.48,228.75,229.42,375823.0,228.97,229.48,228.75,229.42,375823.0
2022-11-01 12:45:00,229.39,229.48,228.98,229.19,281357.0,229.39,229.48,228.98,229.19,281357.0
2022-11-01 12:50:00,229.18,229.41,228.7,229.09,271756.0,229.18,229.41,228.7,229.09,271756.0
2022-11-01 12:55:00,229.11,229.37,228.77,229.28,350587.0,229.11,229.37,228.77,229.28,350587.0
2022-11-01 13:00:00,229.25,229.26,228.69,229.0,313847.0,229.25,229.26,228.69,229.0,313847.0
2022-11-01 13:05:00,229.01,229.7,229.01,229.33,441465.0,229.01,229.7,229.01,229.33,441465.0
2022-11-01 13:10:00,229.36,229.89,229.26,229.64,438360.0,229.36,229.89,229.26,229.64,438360.0
2022-11-01 13:15:00,229.6,230.04,229.27,229.7,371414.0,229.6,230.04,229.27,229.7,371414.0
2022-11-01 13:20:00,229.71,230.15,229.56,229.63,381041.0,229.71,230.15,229.56,229.63,381041.0
2022-11-01 13:25:00,229.6,229.62,228.81,228.91,367392.0,229.6,229.62,228.81,228.91,367392.0
2022-11-01 13:30:00,228.92,229.0,228.43,228.54,381514.0,228.92,229.0,228.43,228.54,381514.0
2022-11-01 13:35:00,228.56,228.68,227.44,227.57,523649.0,228.56,228.68,227.44,227.57,523649.0
2022-11-01 13:40:00,227.56,228.18,227.5,227.89,406466.0,227.56,228.18,227.5,227.89,406466.0
2022-11-01 13:45:00,227.91,228.5,227.85,228.07,424652.0,227.91,228.5,227.85,228.07,424652.0
2022-11-01 13:50:00,228.07,228.42,227.8,227.89,259949.0,228.07,228.42,227.8,227.89,259949.0
2022-11-01 13:55:00,227.88,228.16,227.55,228.13,397596.0,227.88,228.16,227.55,228.13,397596.0
2022-11-01 14:00:00,228.14,228.35,227.67,227.88,332062.0,228.14,228.35,227.67,227.88,332062.0
2022-11-01 14:05:00,227.85,228.16,227.28,228.06,457521.0,227.85,228.16,227.28,228.06,457521.0
2022-11-01 14:10:00,228.04,228.34,227.9,228.17,341483.0,228.04,228.34,227.9,228.17,341483.0
2022-11-01 14:15:00,228.15,228.46,228.04,228.06,233582.0,228.15,228.46,228.04,228.06,233582.0
2022-11-01 14:20:00,228.05,228.36,227.93,228.02,288404.0,228.05,228.36,227.93,228.02,288404.0
2022-11-01 14:25:00,228.02,228.28,227.74,228.23,290115.0,228.02,228.28,227.74,228.23,290115.0
2022-11-01 14:30:00,228.18,228.54,227.76,228.2,322956.0,228.18,228.54,227.76,228.2,322956.0
2022-11-01 14:35:00,228.24,228.83,228.18,228.62,421457.0,228.24,228.83,228.18,228.62,421457.0
2022-11-01 14:40:00,228.64,229.07,228.2,228.4,459821.0,228.64,229.07,228.2,228.4,459821.0
2022-11-01 14:45:00,228.41,228.43,227.88,228.15,412321.0,228.41,228.43,227.88,228.15,412321.0
2022-11-01 14:50:00,228.17,228.39,228.0,228.29,286612.0,228.17,228.39,228.0,228.29,286612.0
2022-11-01 14:55:00,228.27,229.2,228.22,229.11,504309.0,228.27,229.2,228.22,229.11,504309.0
2022-11-01 15:00:00,229.08,229.23,228.7,229.03,400383.0,229.08,229.23,228.7,229.03,400383.0
2022-11-01 15:05:00,229.0,229.39,228.67,229.02,451427.0,229.0,229.39,228.67,229.02,451427.0
2022-11-01 15:10:00,229.03,229.03,228.39,228.62,299960.0,229.03,229.03,228.39,228.62,299960.0
2022-11-01 15:15:00,228.62,228.83,228.33,228.77,311405.0,228.62,228.83,228.33,228.77,311405.0
2022-11-01 15:20:00,228.75,229.19,228.6,228.78,347307.0,228.75,229.19,228.6,228.78,347307.0
2022-11-01 15:25:00,228.77,228.84,227.94,228.17,419538.0,228.77,228.84,227.94,228.17,419538.0
2022-11-01 15:30:00,228.18,228.45,228.04,228.29,342743.0,228.18,228.45,228.04,228.29,342743.0
2022-11-01 15:35:00,228.27,228.37,227.67,227.69,276185.0,228.27,228.37,227.67,227.69,276185.0
2022-11-01 15:40:00,227.67,228.22,227.63,227.94,320413.0,227.67,228.22,227.63,227.94,320413.0
2022-11-01 15:45:00,227.93,228.08,227.49,228.04,484530.0,227.93,228.08,227.49,228.04,484530.0
2022-11-01 15:50:00,228.06,228.23,227.71,228.06,406732.0,228.06,228.23,227.71,228.06,406732.0
2022-11-01 15:55:00,228.07,228.2,227.75,227.82,646808.0,228.07,228.2,227.75,227.82,646808.0
2022-11-02 09:30:00,226.04,226.5,223.4,224.31,1250293.0,226.04,226.5,223.4,224.31,1250293.0
2022-11-02 09:35:00,224.28,225.43,223.4,225.1,966289.0,224.28,225.43,223.4,225.1,966289.0
2022-11-02 09:40:00,225.09,226.75,225.06,226.05,912887.0,225.09,226.75,225.06,226.05,912887.0
2022-11-02 09:45:00,226.02,227.33,225.19,226.85,917973.0,226.02,227.33,225.19,226.85,917973.0
2022-11-02 09:50:00,226.88,227.87,226.41,227.31,765547.0,226.88,227.87,226.41,227.31,765547.0
2022-11-02 09:55:00,227.31,227.6,226.41,226.83,556315.0,227.31,227.6,226.41,226.83,556315.0
2022-11-02 10:00:00,226.81,227.64,226.65,227.34,575698.0,226.81,227.64,226.65,227.34,575698.0
2022-11-02 10:05:00,227.3,227.72,226.04,226.23,736814.0,227.3,227.72,226.04,226.23,736814.0
2022-11-02 10:10:00,226.23,226.53,225.27,225.39,702077.0,226.23,226.53,225.27,225.39,702077.0
2022-11-02 10:15:00,225.35,225.64,224.82,225.3,671248.0,225.35,225.64,224.82,225.3,671248.0
2022-11-02 10:20:00,225.33,225.94,224.84,225.52,522892.0,225.33,225.94,224.84,225.52,522892.0
2022-11-02 10:25:00,225.55,225.88,225.16,225.65,385145.0,225.55,225.88,225.16,225.65,385145.0
2022-11-02 10:30:00,225.62,226.1,225.2,225.25,392332.0,225.62,226.1,225.2,225.25,392332.0
2022-11-02 10:35:00,225.25,225.5,224.68,225.29,478190.0,225.25,225.5,224.68,225.29,478190.0
2022-11-02 10:40:00,225.28,225.64,224.85,225.51,305900.0,225.28,225.64,224.85,225.51,305900.0
2022-11-02 10:45:00,225.49,225.68,224.96,225.08,259361.0,225.49,225.68,224.96,225.08,259361.0
2022-11-02 10:50:00,225.07,225.15,224.5,224.93,468644.0,225.07,225.15,224.5,224.93,468644.0
2022-11-02 10:55:00,224.9,225.09,224.12,224.32,412068.0,224.9,225.09,224.12,224.32,412068.0
2022-11-02 11:00:00,224.32,224.65,224.03,224.06,432955.0,224.32,224.65,224.03,224.06,432955.0
2022-11-02 11:05:00,224.07,224.16,223.6,223.65,467072.0,224.07,224.16,223.6,223.65,467072.0
2022-11-02 11:10:00,223.63,223.75,223.16,223.38,466332.0,223.63,223.75,223.16,223.38,466332.0
2022-11-02 11:15:00,223.38,223.84,223.22,223.74,312006.0,223.38,223.84,223.22,223.74,312006.0
2022-11-02 11:20:00,223.71,223.84,223.22,223.34,331105.0,223.71,223.84,223.22,223.34,331105.0
2022-11-02 11:25:00,223.33,224.18,223.14,224.07,425146.0,223.33,224.18,223.14,224.07,425146.0
2022-11-02 11:30:00,224.07,224.49,223.82,224.32,416899.0,224.07,224.49,223.82,224.32,416899.0
2022-11-02 11:35:00,224.34,224.58,223.8,223.92,332151.0,224.34,224.58,223.8,223.92,332151.0
2022-11-02 11:40:00,223.96,224.19,223.72,223.94,256192.0,223.96,224.19,223.72,223.94,256192.0
2022-11-02 11:45:00,223.96,224.03,223.63,223.72,240619.0,223.96,224.03,223.63,223.72,240619.0
2022-11-02 11:50:00,223.74,223.87,223.42,223.53,244337.0,223.74,223.87,223.42,223.53,244337.0
2022-11-02 11:55:00,223.55,223.66,223.2,223.43,209556.0,223.55,223.66,223.2,223.43,209556.0
2022-11-02 12:00:00,223.43,223.8,223.36,223.75,238805.0,223.43,223.8,223.36,223.75,238805.0
2022-11-02 12:05:00,223.75,224.05,223.25,223.41,336102.0,223.75,224.05,223.25,223.41,336102.0
2022-11-02 12:10:00,223.4,223.62,222.82,223.18,382407.0,223.4,223.62,222.82,223.18,382407.0
2022-11-02 12:15:00,223.21,223.25,222.82,223.07,181959.0,223.21,223.25,222.82,223.07,181959.0
2022-11-02 12:20:00,223.08,223.25,222.4,222.44,409655.0,223.08,223.25,222.4,222.44,409655.0
2022-11-02 12:25:00,222.47,222.6,222.03,222.13,376467.0,222.47,222.6,222.03,222.13,376467.0
2022-11-02 12:30:00,222.13,222.49,221.9,222.15,347817.0,222.13,222.49,221.9,222.15,347817.0
2022-11-02 12:35:00,222.12,222.33,221.37,221.47,388713.0,222.12,222.33,221.37,221.47,388713.0
2022-11-02 12:40:00,221.47,221.76,221.29,221.51,336501.0,221.47,221.76,221.29,221.51,336501.0
2022-11-02 12:45:00,221.52,221.93,221.51,221.83,324737.0,221.52,221.93,221.51,221.83,324737.0
2022-11-02 12:50:00,221.84,222.34,221.84,222.05,337533.0,221.84,222.34,221.84,222.05,337533.0
2022-11-02 12:55:00,222.09,222.59,221.7,222.34,352127.0,222.09,222.59,221.7,222.34,352127.0
2022-11-02 13:00:00,222.36,222.38,221.72,221.86,226386.0,222.36,222.38,221.72,221.86,226386.0
2022-11-02 13:05:00,221.88,222.03,221.57,221.71,176643.0,221.88,222.03,221.57,221.71,176643.0
2022-11-02 13:10:00,221.7,221.95,221.45,221.63,223406.0,221.7,221.95,221.45,221.63,223406.0
2022-11-02 13:15:00,221.64,222.1,221.5,221.88,171000.0,221.64,222.1,221.5,221.88,171000.0
2022-11-02 13:20:00,221.9,222.15,221.83,221.95,147208.0,221.9,222.15,221.83,221.95,147208.0
2022-11-02 13:25:00,221.94,222.04,221.52,221.9,173110.0,221.94,222.04,221.52,221.9,173110.0
2022-11-02 13:30:00,221.88,222.28,221.73,222.19,170462.0,221.88,222.28,221.73,222.19,170462.0
2022-11-02 13:35:00,222.16,222.43,222.05,222.2,263800.0,222.16,222.43,222.05,222.2,263800.0
2022-11-02 13:40:00,222.22,222.47,221.72,221.77,345348.0,222.22,222.47,221.72,221.77,345348.0
2022-11-02 13:45:00,221.73,222.13,221.68,222.02,260049.0,221.73,222.13,221.68,222.02,260049.0
2022-11-02 13:50:00,222.01,222.36,221.96,222.08,240513.0,222.01,222.36,221.96,222.08,240513.0
2022-11-02 13:55:00,222.09,222.24,221.75,221.89,220482.0,222.09,222.24,221.75,221.89,220482.0
2022-11-02 14:00:00,221.89,227.04,221.0,226.5,2225714.0,221.89,227.04,221.0,226.5,2225714.0
2022-11-02 14:05:00,226.57,226.79,225.43,225.6,1145096.0,226.57,226.79,225.43,225.6,1145096.0
2022-11-02 14:10:00,225.57,225.75,223.71,224.38,1090638.0,225.57,225.75,223.71,224.38,1090638.0
2022-11-02 14:15:00,224.53,224.84,223.15,224.06,781114.0,224.53,224.84,223.15,224.06,781114.0
2022-11-02 14:20:00,224.06,225.15,223.61,224.91,659292.0,224.06,225.15,223.61,224.91,659292.0
2022-11-02 14:25:00,224.9,226.42,224.69,226.38,819586.0,224.9,226.42,224.69,226.38,819586.0
2022-11-02 14:30:00,226.38,226.76,224.27,225.14,1008292.0,226.38,226.76,224.27,225.14,1008292.0
2022-11-02 14:35:00,225.13,226.78,221.33,223.08,1476646.0,225.13,226.78,221.33,223.08,1476646.0
2022-11-02 14:40:00,222.95,224.94,222.1,223.12,1122911.0,222.95,224.94,222.1,223.12,1122911.0
2022-11-02 14:45:00,223.01,223.88,222.0,222.2,739389.0,223.01,223.88,222.0,222.2,739389.0
2022-11-02 14:50:00,222.2,222.69,218.47,219.5,1750225.0,222.2,222.69,218.47,219.5,1750225.0
2022-11-02 14:55:00,219.45,220.03,218.5,219.0,791523.0,219.45,220.03,218.5,219.0,791523.0
2022-11-02 15:00:00,219.0,219.89,218.42,219.27,761464.0,219.0,219.89,218.42,219.27,761464.0
2022-11-02 15:05:00,219.25,221.16,219.22,221.02,715394.0,219.25,221.16,219.22,221.02,715394.0
2022-11-02 15:10:00,221.02,221.05,219.23,219.24,540905.0,221.02,221.05,219.23,219.24,540905.0
2022-11-02 15:15:00,219.26,219.33,218.44,218.58,901524.0,219.26,219.33,218.44,218.58,901524.0
2022-11-02 15:20:00,218.56,218.56,216.69,216.72,1072357.0,218.56,218.56,216.69,216.72,1072357.0
2022-11-02 15:25:00,216.7,216.8,215.72,216.74,1206946.0,216.7,216.8,215.72,216.74,1206946.0
2022-11-02 15:30:00,216.72,216.91,216.02,216.37,762333.0,216.72,216.91,216.02,216.37,762333.0
2022-11-02 15:35:00,216.3,217.26,215.95,216.63,788022.0,216.3,217.26,215.95,216.63,788022.0
2022-11-02 15:40:00,216.63,217.05,216.31,216.82,671204.0,216.63,217.05,216.31,216.82,671204.0
2022-11-02 15:45:00,216.86,216.87,215.89,216.08,820324.0,216.86,216.87,215.89,216.08,820324.0
2022-11-02 15:50:00,216.11,216.18,214.99,215.58,1179064.0,216.11,216.18,214.99,215.58,1179064.0
2022-11-02 15:55:00,215.58,215.9,214.82,214.86,1436480.0,215.58,215.9,214.82,214.86,1436480.0
2022-11-03 09:30:00,211.21,216.12,210.14,215.76,2373056.0,211.21,216.12,210.14,215.76,2373056.0
2022-11-03 09:35:00,215.73,216.47,214.64,215.23,1249062.0,215.73,216.47,214.64,215.23,1249062.0
2022-11-03 09:40:00,215.27,217.27,214.86,215.93,1451182.0,215.27,217.27,214.86,215.93,1451182.0
2022-11-03 09:45:00,215.87,216.47,214.2,215.61,1275713.0,215.87,216.47,214.2,215.61,1275713.0
2022-11-03 09:50:00,215.57,216.69,215.0,216.18,749799.0,215.57,216.69,215.0,216.18,749799.0
2022-11-03 09:55:00,216.17,216.37,214.72,215.23,925103.0,216.17,216.37,214.72,215.23,925103.0
2022-11-03 10:00:00,215.28,218.02,214.6,217.58,1478147.0,215.28,218.02,214.6,217.58,1478147.0
2022-11-03 10:05:00,217.61,217.74,216.0,216.37,951561.0,217.61,217.74,216.0,216.37,951561.0
2022-11-03 10:10:00,216.42,218.44,216.34,218.33,820407.0,216.42,218.44,216.34,218.33,820407.0
2022-11-03 10:15:00,218.34,218.5,217.41,217.75,733752.0,218.34,218.5,217.41,217.75,733752.0
2022-11-03 10:20:00,217.75,218.27,216.5,217.71,794447.0,217.75,218.27,216.5,217.71,794447.0
2022-11-03 10:25:00,217.7,218.9,217.59,218.87,754856.0,217.7,218.9,217.59,218.87,754856.0
2022-11-03 10:30:00,218.88,218.99,217.7,217.78,734688.0,218.88,218.99,217.7,217.78,734688.0
2022-11-03 10:35:00,217.82,219.34,217.45,219.29,748345.0,217.82,219.34,217.45,219.29,748345.0
2022-11-03 10:40:00,219.26,219.78,219.0,219.42,692086.0,219.26,219.78,219.0,219.42,692086.0
2022-11-03 10:45:00,219.43,220.75,219.42,220.45,1186188.0,219.43,220.75,219.42,220.45,1186188.0
2022-11-03 10:50:00,220.46,220.6,219.27,219.74,660823.0,220.46,220.6,219.27,219.74,660823.0
2022-11-03 10:55:00,219.75,220.59,219.64,220.15,682096.0,219.75,220.59,219.64,220.15,682096.0
2022-11-03 11:00:00,220.12,221.2,219.99,220.54,682597.0,220.12,221.2,219.99,220.54,682597.0
2022-11-03 11:05:00,220.5,220.75,218.27,218.59,879448.0,220.5,220.75,218.27,218.59,879448.0
2022-11-03 11:10:00,218.62,218.84,217.75,217.9,634877.0,218.62,218.84,217.75,217.9,634877.0
2022-11-03 11:15:00,217.95,218.39,217.55,218.22,474985.0,217.95,218.39,217.55,218.22,474985.0
2022-11-03 11:20:00,218.22,218.35,217.33,217.55,445359.0,218.22,218.35,217.33,217.55,445359.0
2022-11-03 11:25:00,217.51,217.73,216.6,216.6,438623.0,217.51,217.73,216.6,216.6,438623.0
2022-11-03 11:30:00,216.6,216.87,215.68,215.8,602620.0,216.6,216.87,215.68,215.8,602620.0
2022-11-03 11:35:00,215.84,216.66,215.83,216.6,582465.0,215.84,216.66,215.83,216.6,582465.0
2022-11-03 11:40:00,216.61,216.73,216.18,216.54,347868.0,216.61,216.73,216.18,216.54,347868.0
2022-11-03 11:45:00,216.57,217.3,216.08,216.27,566494.0,216.57,217.3,216.08,216.27,566494.0
2022-11-03 11:50:00,216.21,216.45,215.5,215.64,471946.0,216.21,216.45,215.5,215.64,471946.0
2022-11-03 11:55:00,215.65,215.65,215.0,215.11,678443.0,215.65,215.65,215.0,215.11,678443.0
2022-11-03 12:00:00,215.11,215.8,214.5,215.6,794816.0,215.11,215.8,214.5,215.6,794816.0
2022-11-03 12:05:00,215.6,216.06,215.28,215.56,424771.0,215.6,216.06,215.28,215.56,424771.0
2022-11-03 12:10:00,215.56,216.17,215.36,215.84,332822.0,215.56,216.17,215.36,215.84,332822.0
2022-11-03 12:15:00,215.75,216.5,215.63,216.24,447863.0,215.75,216.5,215.63,216.24,447863.0
2022-11-03 12:20:00,216.24,216.31,215.0,215.02,385945.0,216.24,216.31,215.0,215.02,385945.0
2022-11-03 12:25:00,215.02,215.71,214.8,215.55,508181.0,215.02,215.71,214.8,215.55,508181.0
2022-11-03 12:30:00,215.52,215.62,215.14,215.38,217149.0,215.52,215.62,215.14,215.38,217149.0
2022-11-03 12:35:00,215.37,215.41,214.6,215.02,452921.0,215.37,215.41,214.6,215.02,452921.0
2022-11-03 12:40:00,215.03,216.35,214.99,216.17,338020.0,215.03,216.35,214.99,216.17,338020.0
2022-11-03 12:45:00,216.16,216.45,216.0,216.21,371572.0,216.16,216.45,216.0,216.21,371572.0
2022-11-03 12:50:00,216.21,216.96,216.14,216.57,503162.0,216.21,216.96,216.14,216.57,503162.0
2022-11-03 12:55:00,216.52,216.83,216.4,216.6,299811.0,216.52,216.83,216.4,216.6,299811.0
2022-11-03 13:00:00,216.6,216.74,216.04,216.37,284222.0,216.6,216.74,216.04,216.37,284222.0
2022-11-03 13:05:00,216.33,216.52,215.95,216.28,232289.0,216.33,216.52,215.95,216.28,232289.0
2022-11-03 13:10:00,216.27,216.29,215.95,216.1,160494.0,216.27,216.29,215.95,216.1,160494.0
2022-11-03 13:15:00,216.08,216.92,216.04,216.31,264596.0,216.08,216.92,216.04,216.31,264596.0
2022-11-03 13:20:00,216.33,216.44,215.4,215.56,314325.0,216.33,216.44,215.4,215.56,314325.0
2022-11-03 13:25:00,215.55,215.7,215.15,215.45,237189.0,215.55,215.7,215.15,215.45,237189.0
2022-11-03 13:30:00,215.4,215.6,215.14,215.23,195848.0,215.4,215.6,215.14,215.23,195848.0
2022-11-03 13:35:00,215.24,215.34,214.63,215.27,456589.0,215.24,215.34,214.63,215.27,456589.0
2022-11-03 13:40:00,215.27,215.44,214.8,214.92,242346.0,215.27,215.44,214.8,214.92,242346.0
2022-11-03 13:45:00,214.93,215.06,214.51,214.88,277698.0,214.93,215.06,214.51,214.88,277698.0
2022-11-03 13:50:00,214.85,215.45,214.75,215.31,402008.0,214.85,215.45,214.75,215.31,402008.0
2022-11-03 13:55:00,215.28,215.54,214.92,215.0,341436.0,215.28,215.54,214.92,215.0,341436.0
2022-11-03 14:00:00,215.0,215.34,214.81,214.89,245711.0,215.0,215.34,214.81,214.89,245711.0
2022-11-03 14:05:00,214.92,215.26,214.77,215.1,238951.0,214.92,215.26,214.77,215.1,238951.0
2022-11-03 14:10:00,215.08,215.73,214.89,215.7,316173.0,215.08,215.73,214.89,215.7,316173.0
2022-11-03 14:15:00,215.66,215.87,215.44,215.63,237496.0,215.66,215.87,215.44,215.63,237496.0
2022-11-03 14:20:00,215.62,216.2,215.6,216.0,345086.0,215.62,216.2,215.6,216.0,345086.0
2022-11-03 14:25:00,216.0,216.44,215.97,216.25,261758.0,216.0,216.44,215.97,216.25,261758.0
2022-11-03 14:30:00,216.25,216.95,215.93,216.45,430087.0,216.25,216.95,215.93,216.45,430087.0
2022-11-03 14:35:00,216.45,216.71,215.62,216.11,347749.0,216.45,216.71,215.62,216.11,347749.0
2022-11-03 14:40:00,216.1,216.28,215.66,215.73,300088.0,216.1,216.28,215.66,215.73,300088.0
2022-11-03 14:45:00,215.73,216.22,215.66,215.96,208800.0,215.73,216.22,215.66,215.96,208800.0
2022-11-03 14:50:00,215.99,216.48,215.92,216.18,224708.0,215.99,216.48,215.92,216.18,224708.0
2022-11-03 14:55:00,216.2,216.51,215.89,216.44,216253.0,216.2,216.51,215.89,216.44,216253.0
2022-11-03 15:00:00,216.42,216.67,216.13,216.4,262963.0,216.42,216.67,216.13,216.4,262963.0
2022-11-03 15:05:00,216.39,216.63,215.91,216.14,300354.0,216.39,216.63,215.91,216.14,300354.0
2022-11-03 15:10:00,216.13,216.36,215.97,216.05,213354.0,216.13,216.36,215.97,216.05,213354.0
2022-11-03 15:15:00,216.03,216.26,215.87,215.98,208454.0,216.03,216.26,215.87,215.98,208454.0
2022-11-03 15:20:00,215.99,216.44,215.85,216.4,338083.0,215.99,216.44,215.85,216.4,338083.0
2022-11-03 15:25:00,216.38,216.74,216.24,216.57,307447.0,216.38,216.74,216.24,216.57,307447.0
2022-11-03 15:30:00,216.55,217.67,216.45,217.5,499089.0,216.55,217.67,216.45,217.5,499089.0
2022-11-03 15:35:00,217.51,217.64,216.89,217.06,306796.0,217.51,217.64,216.89,217.06,306796.0
2022-11-03 15:40:00,217.06,217.37,216.45,216.53,517941.0,217.06,217.37,216.45,216.53,517941.0
2022-11-03 15:45:00,216.52,216.56,215.82,215.88,435561.0,216.52,216.56,215.82,215.88,435561.0
2022-11-03 15:50:00,215.91,215.98,215.47,215.78,513726.0,215.91,215.98,215.47,215.78,513726.0
2022-11-03 15:55:00,215.68,215.8,215.3,215.36,960054.0,215.68,215.8,215.3,215.36,960054.0
2022-11-04 09:30:00,222.6,223.8,219.47,219.6,2193148.0,222.6,223.8,219.47,219.6,2193148.0
2022-11-04 09:35:00,219.6,220.5,218.68,218.82,1257500.0,219.6,220.5,218.68,218.82,1257500.0
2022-11-04 09:40:00,218.86,218.98,216.92,217.0,1098502.0,218.86,218.98,216.92,217.0,1098502.0
2022-11-04 09:45:00,216.94,218.2,216.75,217.88,813144.0,216.94,218.2,216.75,217.88,813144.0
2022-11-04 09:50:00,217.83,219.2,217.77,218.92,939682.0,217.83,219.2,217.77,218.92,939682.0
2022-11-04 09:55:00,218.88,220.17,218.37,219.92,849219.0,218.88,220.17,218.37,219.92,849219.0
2022-11-04 10:00:00,219.96,220.53,218.75,219.05,938949.0,219.96,220.53,218.75,219.05,938949.0
2022-11-04 10:05:00,219.03,220.34,218.85,219.85,666350.0,219.03,220.34,218.85,219.85,666350.0
2022-11-04 10:10:00,219.81,220.74,219.2,220.32,786671.0,219.81,220.74,219.2,220.32,786671.0
2022-11-04 10:15:00,220.35,221.22,220.0,221.04,721557.0,220.35,221.22,220.0,221.04,721557.0
2022-11-04 10:20:00,221.08,222.73,221.02,222.53,1097668.0,221.08,222.73,221.02,222.53,1097668.0
2022-11-04 10:25:00,222.54,222.6,221.38,221.81,690084.0,222.54,222.6,221.38,221.81,690084.0
2022-11-04 10:30:00,221.86,222.33,221.54,222.01,703468.0,221.86,222.33,221.54,222.01,703468.0
2022-11-04 10:35:00,222.0,222.65,221.65,221.8,644415.0,222.0,222.65,221.65,221.8,644415.0
2022-11-04 10:40:00,221.84,223.25,221.81,222.93,788684.0,221.84,223.25,221.81,222.93,788684.0
2022-11-04 10:45:00,222.93,223.36,222.64,222.99,559556.0,222.93,223.36,222.64,222.99,559556.0
2022-11-04 10:50:00,222.9,223.12,220.56,221.39,779300.0,222.9,223.12,220.56,221.39,779300.0
2022-11-04 10:55:00,221.34,222.2,221.2,221.62,495445.0,221.34,222.2,221.2,221.62,495445.0
2022-11-04 11:00:00,221.66,222.39,221.3,221.46,529478.0,221.66,222.39,221.3,221.46,529478.0
2022-11-04 11:05:00,221.47,221.53,220.17,220.53,511529.0,221.47,221.53,220.17,220.53,511529.0
2022-11-04 11:10:00,220.47,220.75,219.81,219.97,483270.0,220.47,220.75,219.81,219.97,483270.0
2022-11-04 11:15:00,219.98,220.18,219.18,219.39,615295.0,219.98,220.18,219.18,219.39,615295.0
2022-11-04 11:20:00,219.41,220.05,219.3,219.96,588215.0,219.41,220.05,219.3,219.96,588215.0
2022-11-04 11:25:00,219.97,220.0,218.7,218.83,868367.0,219.97,220.0,218.7,218.83,868367.0
2022-11-04 11:30:00,218.85,218.88,217.47,217.56,868382.0,218.85,218.88,217.47,217.56,868382.0
2022-11-04 11:35:00,217.56,217.72,215.85,215.89,1126748.0,217.56,217.72,215.85,215.89,1126748.0
2022-11-04 11:40:00,215.88,216.21,214.6,215.16,1325346.0,215.88,216.21,214.6,215.16,1325346.0
2022-11-04 11:45:00,215.17,215.2,213.25,213.26,1285668.0,215.17,215.2,213.25,213.26,1285668.0
2022-11-04 11:50:00,213.25,213.42,210.9,212.34,1909023.0,213.25,213.42,210.9,212.34,1909023.0
2022-11-04 11:55:00,212.37,213.02,211.32,211.38,1290110.0,212.37,213.02,211.32,211.38,1290110.0
2022-11-04 12:00:00,211.33,212.38,210.39,210.69,1318288.0,211.33,212.38,210.39,210.69,1318288.0
2022-11-04 12:05:00,210.7,211.7,210.39,211.5,1346978.0,210.7,211.7,210.39,211.5,1346978.0
2022-11-04 12:10:00,211.47,211.81,209.68,210.42,1411107.0,211.47,211.81,209.68,210.42,1411107.0
2022-11-04 12:15:00,210.45,211.48,210.0,211.03,1312893.0,210.45,211.48,210.0,211.03,1312893.0
2022-11-04 12:20:00,210.99,211.21,210.38,210.53,715905.0,210.99,211.21,210.38,210.53,715905.0
2022-11-04 12:25:00,210.52,211.4,210.48,210.87,865193.0,210.52,211.4,210.48,210.87,865193.0
2022-11-04 12:30:00,210.84,211.0,210.32,210.85,657454.0,210.84,211.0,210.32,210.85,657454.0
2022-11-04 12:35:00,210.85,210.85,207.6,207.8,1628462.0,210.85,210.85,207.6,207.8,1628462.0
2022-11-04 12:40:00,207.71,207.87,205.5,205.85,1914316.0,207.71,207.87,205.5,205.85,1914316.0
2022-11-04 12:45:00,205.87,206.3,205.19,205.58,1352865.0,205.87,206.3,205.19,205.58,1352865.0
2022-11-04 12:50:00,205.54,206.3,205.52,206.13,1290227.0,205.54,206.3,205.52,206.13,1290227.0
2022-11-04 12:55:00,206.11,206.25,204.4,204.47,1485391.0,206.11,206.25,204.4,204.47,1485391.0
2022-11-04 13:00:00,204.45,205.4,204.05,205.0,1176805.0,204.45,205.4,204.05,205.0,1176805.0
2022-11-04 13:05:00,205.0,205.63,203.3,203.34,1569302.0,205.0,205.63,203.3,203.34,1569302.0
2022-11-04 13:10:00,203.34,204.76,203.34,204.75,1184190.0,203.34,204.76,203.34,204.75,1184190.0
2022-11-04 13:15:00,204.72,204.78,204.18,204.38,711484.0,204.72,204.78,204.18,204.38,711484.0
2022-11-04 13:20:00,204.37,205.12,203.85,204.82,846059.0,204.37,205.12,203.85,204.82,846059.0
2022-11-04 13:25:00,204.84,205.12,204.5,204.83,807533.0,204.84,205.12,204.5,204.83,807533.0
2022-11-04 13:30:00,204.83,205.42,204.06,204.1,902829.0,204.83,205.42,204.06,204.1,902829.0
2022-11-04 13:35:00,204.13,205.07,203.75,204.67,762691.0,204.13,205.07,203.75,204.67,762691.0
2022-11-04 13:40:00,204.63,204.89,203.99,204.24,519491.0,204.63,204.89,203.99,204.24,519491.0
2022-11-04 13:45:00,204.24,204.41,203.7,204.17,542775.0,204.24,204.41,203.7,204.17,542775.0
2022-11-04 13:50:00,204.17,204.38,203.7,204.06,527872.0,204.17,204.38,203.7,204.06,527872.0
2022-11-04 13:55:00,204.07,204.16,203.38,203.46,641749.0,204.07,204.16,203.38,203.46,641749.0
2022-11-04 14:00:00,203.44,204.24,203.4,203.51,660414.0,203.44,204.24,203.4,203.51,660414.0
2022-11-04 14:05:00,203.5,203.74,203.15,203.25,830281.0,203.5,203.74,203.15,203.25,830281.0
2022-11-04 14:10:00,203.25,204.06,203.08,203.93,869874.0,203.25,204.06,203.08,203.93,869874.0
2022-11-04 14:15:00,203.91,205.59,203.82,205.59,1090243.0,203.91,205.59,203.82,205.59,1090243.0
2022-11-04 14:20:00,205.58,205.71,204.85,205.32,901698.0,205.58,205.71,204.85,205.32,901698.0
2022-11-04 14:25:00,205.3,206.12,204.8,205.77,1020582.0,205.3,206.12,204.8,205.77,1020582.0
2022-11-04 14:30:00,205.77,205.88,205.23,205.36,687143.0,205.77,205.88,205.23,205.36,687143.0
2022-11-04 14:35:00,205.32,206.19,205.06,205.85,793310.0,205.32,206.19,205.06,205.85,793310.0
2022-11-04 14:40:00,205.9,207.0,205.7,206.94,1037141.0,205.9,207.0,205.7,206.94,1037141.0
2022-11-04 14:45:00,206.95,206.97,205.93,206.19,787916.0,206.95,206.97,205.93,206.19,787916.0
2022-11-04 14:50:00,206.22,207.0,206.21,206.81,724419.0,206.22,207.0,206.21,206.81,724419.0
2022-11-04 14:55:00,206.84,207.43,206.34,206.38,970009.0,206.84,207.43,206.34,206.38,970009.0
2022-11-04 15:00:00,206.4,206.85,206.04,206.59,818703.0,206.4,206.85,206.04,206.59,818703.0
2022-11-04 15:05:00,206.6,207.84,206.47,207.7,919987.0,206.6,207.84,206.47,207.7,919987.0
2022-11-04 15:10:00,207.71,208.7,207.66,208.1,1115683.0,207.71,208.7,207.66,208.1,1115683.0
2022-11-04 15:15:00,208.15,208.45,207.54,207.57,676885.0,208.15,208.45,207.54,207.57,676885.0
2022-11-04 15:20:00,207.54,207.56,206.37,206.4,909284.0,207.54,207.56,206.37,206.4,909284.0
2022-11-04 15:25:00,206.4,207.25,206.31,206.71,997724.0,206.4,207.25,206.31,206.71,997724.0
2022-11-04 15:30:00,206.74,207.22,206.21,207.08,945519.0,206.74,207.22,206.21,207.08,945519.0
2022-11-04 15:35:00,207.06,207.28,206.73,207.0,720535.0,207.06,207.28,206.73,207.0,720535.0
2022-11-04 15:40:00,206.98,207.19,206.8,207.18,893714.0,206.98,207.19,206.8,207.18,893714.0
2022-11-04 15:45:00,207.17,207.25,206.52,206.53,926916.0,207.17,207.25,206.52,206.53,926916.0
2022-11-04 15:50:00,206.54,206.95,206.12,206.43,1529863.0,206.54,206.95,206.12,206.43,1529863.0
2022-11-04 15:55:00,206.43,207.59,206.39,207.53,2184897.0,206.43,207.59,206.39,207.53,2184897.0
2022-11-07 09:30:00,208.65,208.9,204.62,205.13,2136131.0,208.65,208.9,204.62,205.13,2136131.0
2022-11-07 09:35:00,205.1,205.34,202.91,203.65,2143101.0,205.1,205.34,202.91,203.65,2143101.0
2022-11-07 09:40:00,203.63,205.1,202.55,202.55,1916166.0,203.63,205.1,202.55,202.55,1916166.0
2022-11-07 09:45:00,202.55,203.17,201.13,201.5,1733231.0,202.55,203.17,201.13,201.5,1733231.0
2022-11-07 09:50:00,201.47,203.8,201.36,201.43,1638727.0,201.47,203.8,201.36,201.43,1638727.0
2022-11-07 09:55:00,201.49,202.55,201.2,202.41,1393480.0,201.49,202.55,201.2,202.41,1393480.0
2022-11-07 10:00:00,202.4,203.72,201.91,203.43,1348880.0,202.4,203.72,201.91,203.43,1348880.0
2022-11-07 10:05:00,203.44,203.93,202.01,202.57,1143579.0,203.44,203.93,202.01,202.57,1143579.0
2022-11-07 10:10:00,202.57,203.1,202.0,202.56,877555.0,202.57,203.1,202.0,202.56,877555.0
2022-11-07 10:15:00,202.54,203.74,202.2,202.23,1019530.0,202.54,203.74,202.2,202.23,1019530.0
2022-11-07 10:20:00,202.23,202.27,200.58,200.75,1444315.0,202.23,202.27,200.58,200.75,1444315.0
2022-11-07 10:25:00,200.76,201.01,200.13,200.32,1339237.0,200.76,201.01,200.13,200.32,1339237.0
2022-11-07 10:30:00,200.35,200.82,200.0,200.45,1490767.0,200.35,200.82,200.0,200.45,1490767.0
2022-11-07 10:35:00,200.47,201.2,199.54,199.83,1520719.0,200.47,201.2,199.54,199.83,1520719.0
2022-11-07 10:40:00,199.84,200.33,199.42,200.25,1528298.0,199.84,200.33,199.42,200.25,1528298.0
2022-11-07 10:45:00,200.25,200.25,199.35,199.98,1092675.0,200.25,200.25,199.35,199.98,1092675.0
2022-11-07 10:50:00,200.0,200.99,199.82,200.0,1198267.0,200.0,200.99,199.82,200.0,1198267.0
2022-11-07 10:55:00,200.0,200.48,199.57,200.32,796136.0,200.0,200.48,199.57,200.32,796136.0
2022-11-07 11:00:00,200.33,200.35,199.55,199.8,679743.0,200.33,200.35,199.55,199.8,679743.0
2022-11-07 11:05:00,199.8,200.23,198.76,198.91,1253706.0,199.8,200.23,198.76,198.91,1253706.0
2022-11-07 11:10:00,198.91,199.08,197.48,197.89,1685030.0,198.91,199.08,197.48,197.89,1685030.0
2022-11-07 11:15:00,197.9,198.77,197.75,197.86,1032639.0,197.9,198.77,197.75,197.86,1032639.0
2022-11-07 11:20:00,197.89,198.65,197.48,198.21,1013277.0,197.89,198.65,197.48,198.21,1013277.0
2022-11-07 11:25:00,198.18,199.93,198.11,199.89,1134477.0,198.18,199.93,198.11,199.89,1134477.0
2022-11-07 11:30:00,199.83,200.66,199.78,200.22,1188249.0,199.83,200.66,199.78,200.22,1188249.0
2022-11-07 11:35:00,200.24,200.29,198.39,198.39,946551.0,200.24,200.29,198.39,198.39,946551.0
2022-11-07 11:40:00,198.38,198.54,197.0,197.16,1537772.0,198.38,198.54,197.0,197.16,1537772.0
2022-11-07 11:45:00,197.15,197.98,196.66,197.96,1099402.0,197.15,197.98,196.66,197.96,1099402.0
2022-11-07 11:50:00,197.98,198.49,197.54,198.22,871871.0,197.98,198.49,197.54,198.22,871871.0
2022-11-07 11:55:00,198.19,198.67,197.7,198.41,858162.0,198.19,198.67,197.7,198.41,858162.0
2022-11-07 12:00:00,198.39,199.25,197.68,198.93,948898.0,198.39,199.25,197.68,198.93,948898.0
2022-11-07 12:05:00,198.92,200.09,198.51,199.62,814044.0,198.92,200.09,198.51,199.62,814044.0
2022-11-07 12:10:00,199.59,200.2,199.52,199.83,760463.0,199.59,200.2,199.52,199.83,760463.0
2022-11-07 12:15:00,199.86,200.01,199.09,199.95,696270.0,199.86,200.01,199.09,199.95,696270.0
2022-11-07 12:20:00,199.97,200.29,199.6,199.94,700279.0,199.97,200.29,199.6,199.94,700279.0
2022-11-07 12:25:00,199.9,199.96,198.78,199.24,715210.0,199.9,199.96,198.78,199.24,715210.0
2022-11-07 12:30:00,199.19,199.55,198.86,199.2,565942.0,199.19,199.55,198.86,199.2,565942.0
2022-11-07 12:35:00,199.21,199.6,198.1,198.31,660531.0,199.21,199.6,198.1,198.31,660531.0
2022-11-07 12:40:00,198.31,198.64,198.0,198.13,604648.0,198.31,198.64,198.0,198.13,604648.0
2022-11-07 12:45:00,198.14,199.15,198.08,199.12,553822.0,198.14,199.15,198.08,199.12,553822.0
2022-11-07 12:50:00,199.11,199.15,198.32,198.61,475623.0,199.11,199.15,198.32,198.61,475623.0
2022-11-07 12:55:00,198.61,199.26,198.4,198.98,432599.0,198.61,199.26,198.4,198.98,432599.0
2022-11-07 13:00:00,198.91,199.38,198.8,199.15,513941.0,198.91,199.38,198.8,199.15,513941.0
2022-11-07 13:05:00,199.14,199.59,199.02,199.44,720464.0,199.14,199.59,199.02,199.44,720464.0
2022-11-07 13:10:00,199.44,199.54,199.01,199.34,455023.0,199.44,199.54,199.01,199.34,455023.0
2022-11-07 13:15:00,199.36,199.48,199.08,199.17,366727.0,199.36,199.48,199.08,199.17,366727.0
2022-11-07 13:20:00,199.17,199.22,198.16,198.28,556277.0,199.17,199.22,198.16,198.28,556277.0
2022-11-07 13:25:00,198.31,199.1,198.31,199.02,459374.0,198.31,199.1,198.31,199.02,459374.0
2022-11-07 13:30:00,199.01,199.11,198.76,198.78,342887.0,199.01,199.11,198.76,198.78,342887.0
2022-11-07 13:35:00,198.76,198.77,198.02,198.41,498234.0,198.76,198.77,198.02,198.41,498234.0
2022-11-07 13:40:00,198.42,198.44,197.75,198.1,476250.0,198.42,198.44,197.75,198.1,476250.0
2022-11-07 13:45:00,198.1,198.6,198.05,198.31,399401.0,198.1,198.6,198.05,198.31,399401.0
2022-11-07 13:50:00,198.29,198.46,198.13,198.23,275462.0,198.29,198.46,198.13,198.23,275462.0
2022-11-07 13:55:00,198.24,198.82,198.0,198.73,422763.0,198.24,198.82,198.0,198.73,422763.0
2022-11-07 14:00:00,198.71,199.24,198.71,198.99,674768.0,198.71,199.24,198.71,198.99,674768.0
2022-11-07 14:05:00,198.99,199.13,198.81,199.06,369733.0,198.99,199.13,198.81,199.06,369733.0
2022-11-07 14:10:00,199.05,199.54,198.98,199.43,717359.0,199.05,199.54,198.98,199.43,717359.0
2022-11-07 14:15:00,199.45,200.0,199.42,199.96,941682.0,199.45,200.0,199.42,199.96,941682.0
2022-11-07 14:20:00,199.94,199.98,199.52,199.6,515512.0,199.94,199.98,199.52,199.6,515512.0
2022-11-07 14:25:00,199.61,199.61,199.29,199.48,549384.0,199.61,199.61,199.29,199.48,549384.0
2022-11-07 14:30:00,199.46,199.72,199.33,199.69,682202.0,199.46,199.72,199.33,199.69,682202.0
2022-11-07 14:35:00,199.7,199.99,199.6,199.91,597632.0,199.7,199.99,199.6,199.91,597632.0
2022-11-07 14:40:00,199.9,200.0,199.42,199.48,706673.0,199.9,200.0,199.42,199.48,706673.0
2022-11-07 14:45:00,199.47,199.52,199.03,199.3,490238.0,199.47,199.52,199.03,199.3,490238.0
2022-11-07 14:50:00,199.29,199.65,199.25,199.55,487123.0,199.29,199.65,199.25,199.55,487123.0
2022-11-07 14:55:00,199.54,199.61,198.88,199.03,512037.0,199.54,199.61,198.88,199.03,512037.0
2022-11-07 15:00:00,199.03,199.4,199.01,199.18,516412.0,199.03,199.4,199.01,199.18,516412.0
2022-11-07 15:05:00,199.19,199.35,198.93,199.27,486591.0,199.19,199.35,198.93,199.27,486591.0
2022-11-07 15:10:00,199.27,199.52,199.12,199.41,535929.0,199.27,199.52,199.12,199.41,535929.0
2022-11-07 15:15:00,199.4,199.51,199.24,199.24,535906.0,199.4,199.51,199.24,199.24,535906.0
2022-11-07 15:20:00,199.26,199.34,198.9,199.09,712378.0,199.26,199.34,198.9,199.09,712378.0
2022-11-07 15:25:00,199.09,199.16,198.6,198.73,614081.0,199.09,199.16,198.6,198.73,614081.0
2022-11-07 15:30:00,198.7,199.01,198.46,198.61,853523.0,198.7,199.01,198.46,198.61,853523.0
2022-11-07 15:35:00,198.61,198.93,198.26,198.47,719487.0,198.61,198.93,198.26,198.47,719487.0
2022-11-07 15:40:00,198.5,198.59,198.26,198.41,603107.0,198.5,198.59,198.26,198.41,603107.0
2022-11-07 15:45:00,198.43,198.46,197.9,197.98,1006505.0,198.43,198.46,197.9,197.98,1006505.0
2022-11-07 15:50:00,198.0,198.1,197.4,197.41,1207383.0,198.0,198.1,197.4,197.41,1207383.0
2022-11-07 15:55:00,197.4,197.4,197.0,197.06,2165685.0,197.4,197.4,197.0,197.06,2165685.0
2022-11-08 09:30:00,194.02,194.1,188.02,189.03,5646365.0,194.02,194.1,188.02,189.03,5646365.0
2022-11-08 09:35:00,189.03,190.48,188.61,189.8,2921240.0,189.03,190.48,188.61,189.8,2921240.0
2022-11-08 09:40:00,189.81,190.06,188.23,188.75,2216795.0,189.81,190.06,188.23,188.75,2216795.0
2022-11-08 09:45:00,188.69,188.72,187.06,187.95,2348440.0,188.69,188.72,187.06,187.95,2348440.0
2022-11-08 09:50:00,187.94,190.86,187.53,190.02,2979991.0,187.94,190.86,187.53,190.02,2979991.0
2022-11-08 09:55:00,190.02,190.88,188.67,188.72,1757753.0,190.02,190.88,188.67,188.72,1757753.0
2022-11-08 10:00:00,188.7,189.15,187.8,188.32,1562529.0,188.7,189.15,187.8,188.32,1562529.0
2022-11-08 10:05:00,188.32,190.2,187.93,187.96,1776102.0,188.32,190.2,187.93,187.96,1776102.0
2022-11-08 10:10:00,187.96,188.41,186.75,187.0,2090196.0,187.96,188.41,186.75,187.0,2090196.0
2022-11-08 10:15:00,187.0,187.8,186.75,187.41,1345997.0,187.0,187.8,186.75,187.41,1345997.0
2022-11-08 10:20:00,187.41,188.07,187.0,187.48,1326033.0,187.41,188.07,187.0,187.48,1326033.0
2022-11-08 10:25:00,187.46,189.43,187.36,188.99,1584639.0,187.46,189.43,187.36,188.99,1584639.0
2022-11-08 10:30:00,188.97,190.0,188.92,188.98,1269996.0,188.97,190.0,188.92,188.98,1269996.0
2022-11-08 10:35:00,188.97,189.83,188.78,188.84,1141879.0,188.97,189.83,188.78,188.84,1141879.0
2022-11-08 10:40:00,188.91,188.92,187.9,188.02,1043151.0,188.91,188.92,187.9,188.02,1043151.0
2022-11-08 10:45:00,188.02,189.25,187.98,188.83,962084.0,188.02,189.25,187.98,188.83,962084.0
2022-11-08 10:50:00,188.83,189.9,188.81,189.53,1061552.0,188.83,189.9,188.81,189.53,1061552.0
2022-11-08 10:55:00,189.52,190.81,189.52,190.34,1669927.0,189.52,190.81,189.52,190.34,1669927.0
2022-11-08 11:00:00,190.32,190.7,189.56,190.16,1200554.0,190.32,190.7,189.56,190.16,1200554.0
2022-11-08 11:05:00,190.13,191.33,189.82,191.25,1834659.0,190.13,191.33,189.82,191.25,1834659.0
2022-11-08 11:10:00,191.23,191.76,191.1,191.28,1322854.0,191.23,191.76,191.1,191.28,1322854.0
2022-11-08 11:15:00,191.27,192.95,191.06,192.89,1719303.0,191.27,192.95,191.06,192.89,1719303.0
2022-11-08 11:20:00,192.9,193.14,192.62,192.98,1627834.0,192.9,193.14,192.62,192.98,1627834.0
2022-11-08 11:25:00,192.98,193.4,192.38,193.22,1261133.0,192.98,193.4,192.38,193.22,1261133.0
2022-11-08 11:30:00,193.21,194.08,192.95,194.06,1653672.0,193.21,194.08,192.95,194.06,1653672.0
2022-11-08 11:35:00,194.05,194.4,193.71,194.01,1358096.0,194.05,194.4,193.71,194.01,1358096.0
2022-11-08 11:40:00,194.03,194.2,193.7,193.94,1065752.0,194.03,194.2,193.7,193.94,1065752.0
2022-11-08 11:45:00,193.93,194.17,193.0,193.26,1257434.0,193.93,194.17,193.0,193.26,1257434.0
2022-11-08 11:50:00,193.25,194.18,192.63,194.12,1172968.0,193.25,194.18,192.63,194.12,1172968.0
2022-11-08 11:55:00,194.11,194.45,193.75,194.23,1063044.0,194.11,194.45,193.75,194.23,1063044.0
2022-11-08 12:00:00,194.26,195.02,194.14,194.93,1696663.0,194.26,195.02,194.14,194.93,1696663.0
2022-11-08 12:05:00,194.92,195.0,194.39,194.52,957735.0,194.92,195.0,194.39,194.52,957735.0
2022-11-08 12:10:00,194.54,194.71,193.77,193.84,874003.0,194.54,194.71,193.77,193.84,874003.0
2022-11-08 12:15:00,193.83,193.91,192.52,193.08,1256816.0,193.83,193.91,192.52,193.08,1256816.0
2022-11-08 12:20:00,193.09,193.13,192.2,193.03,881290.0,193.09,193.13,192.2,193.03,881290.0
2022-11-08 12:25:00,193.03,194.37,193.01,194.26,955691.0,193.03,194.37,193.01,194.26,955691.0
2022-11-08 12:30:00,194.25,195.0,193.9,194.68,1168135.0,194.25,195.0,193.9,194.68,1168135.0
2022-11-08 12:35:00,194.68,195.1,194.01,194.8,980471.0,194.68,195.1,194.01,194.8,980471.0
2022-11-08 12:40:00,194.8,195.0,194.5,194.9,786891.0,194.8,195.0,194.5,194.9,786891.0
2022-11-08 12:45:00,194.88,195.05,194.59,194.9,761447.0,194.88,195.05,194.59,194.9,761447.0
2022-11-08 12:50:00,194.95,195.0,194.23,194.94,709226.0,194.95,195.0,194.23,194.94,709226.0
2022-11-08 12:55:00,194.93,195.05,194.6,194.87,791099.0,194.93,195.05,194.6,194.87,791099.0
2022-11-08 13:00:00,194.88,195.2,194.5,194.84,1135396.0,194.88,195.2,194.5,194.84,1135396.0
2022-11-08 13:05:00,194.83,194.99,194.15,194.83,707108.0,194.83,194.99,194.15,194.83,707108.0
2022-11-08 13:10:00,194.84,194.99,194.61,194.71,523432.0,194.84,194.99,194.61,194.71,523432.0
2022-11-08 13:15:00,194.71,194.78,193.41,193.57,989424.0,194.71,194.78,193.41,193.57,989424.0
2022-11-08 13:20:00,193.59,193.6,192.25,193.07,1148159.0,193.59,193.6,192.25,193.07,1148159.0
2022-11-08 13:25:00,193.07,193.17,191.83,192.3,962378.0,193.07,193.17,191.83,192.3,962378.0
2022-11-08 13:30:00,192.29,193.05,191.44,192.9,1048729.0,192.29,193.05,191.44,192.9,1048729.0
2022-11-08 13:35:00,192.91,193.44,192.79,193.41,823799.0,192.91,193.44,192.79,193.41,823799.0
2022-11-08 13:40:00,193.41,194.28,193.25,194.12,785449.0,193.41,194.28,193.25,194.12,785449.0
2022-11-08 13:45:00,194.13,194.8,193.9,194.25,934194.0,194.13,194.8,193.9,194.25,934194.0
2022-11-08 13:50:00,194.22,194.85,193.94,194.37,776655.0,194.22,194.85,193.94,194.37,776655.0
2022-11-08 13:55:00,194.36,194.58,192.7,193.31,1010013.0,194.36,194.58,192.7,193.31,1010013.0
2022-11-08 14:00:00,193.31,193.6,192.82,193.33,666870.0,193.31,193.6,192.82,193.33,666870.0
2022-11-08 14:05:00,193.31,193.48,191.99,192.05,861875.0,193.31,193.48,191.99,192.05,861875.0
2022-11-08 14:10:00,192.02,192.34,191.51,192.26,897845.0,192.02,192.34,191.51,192.26,897845.0
2022-11-08 14:15:00,192.23,192.67,191.77,191.77,904201.0,192.23,192.67,191.77,191.77,904201.0
2022-11-08 14:20:00,191.77,191.96,190.11,190.14,1196105.0,191.77,191.96,190.11,190.14,1196105.0
2022-11-08 14:25:00,190.13,190.36,189.18,189.35,1415421.0,190.13,190.36,189.18,189.35,1415421.0
2022-11-08 14:30:00,189.31,190.1,188.93,190.03,1323761.0,189.31,190.1,188.93,190.03,1323761.0
2022-11-08 14:35:00,190.05,190.3,189.36,190.13,1264327.0,190.05,190.3,189.36,190.13,1264327.0
2022-11-08 14:40:00,190.12,190.63,189.8,190.32,970802.0,190.12,190.63,189.8,190.32,970802.0
2022-11-08 14:45:00,190.32,191.83,190.07,191.43,956324.0,190.32,191.83,190.07,191.43,956324.0
2022-11-08 14:50:00,191.43,191.98,190.91,191.77,962242.0,191.43,191.98,190.91,191.77,962242.0
2022-11-08 14:55:00,191.76,191.77,190.42,190.44,945395.0,191.76,191.77,190.42,190.44,945395.0
2022-11-08 15:00:00,190.44,191.74,190.2,191.25,1080690.0,190.44,191.74,190.2,191.25,1080690.0
2022-11-08 15:05:00,191.23,191.6,190.72,191.06,912185.0,191.23,191.6,190.72,191.06,912185.0
2022-11-08 15:10:00,191.1,191.44,190.52,191.03,867232.0,191.1,191.44,190.52,191.03,867232.0
2022-11-08 15:15:00,191.03,191.52,190.73,191.5,821951.0,191.03,191.52,190.73,191.5,821951.0
2022-11-08 15:20:00,191.5,191.55,190.88,191.09,751617.0,191.5,191.55,190.88,191.09,751617.0
2022-11-08 15:25:00,191.09,191.98,191.0,191.91,851027.0,191.09,191.98,191.0,191.91,851027.0
2022-11-08 15:30:00,191.91,192.47,191.53,191.93,1377080.0,191.91,192.47,191.53,191.93,1377080.0
2022-11-08 15:35:00,191.93,192.23,191.56,191.73,947030.0,191.93,192.23,191.56,191.73,947030.0
2022-11-08 15:40:00,191.73,191.83,191.34,191.7,977523.0,191.73,191.83,191.34,191.7,977523.0
2022-11-08 15:45:00,191.7,191.94,191.35,191.44,1232319.0,191.7,191.94,191.35,191.44,1232319.0
2022-11-08 15:50:00,191.44,191.6,191.22,191.42,1500277.0,191.44,191.6,191.22,191.42,1500277.0
2022-11-08 15:55:00,191.45,191.5,191.22,191.28,2245699.0,191.45,191.5,191.22,191.28,2245699.0
2022-11-09 09:30:00,190.78,190.8,187.17,187.78,2800537.0,190.78,190.8,187.17,187.78,2800537.0
2022-11-09 09:35:00,187.81,194.6,187.46,194.5,3707516.0,187.81,194.6,187.46,194.5,3707516.0
2022-11-09 09:40:00,194.43,195.89,193.04,193.67,2924951.0,194.43,195.89,193.04,193.67,2924951.0
2022-11-09 09:45:00,193.67,195.15,191.55,191.68,2218516.0,193.67,195.15,191.55,191.68,2218516.0
2022-11-09 09:50:00,191.63,191.73,189.34,189.71,2187593.0,191.63,191.73,189.34,189.71,2187593.0
2022-11-09 09:55:00,189.76,190.89,189.1,190.86,1708833.0,189.76,190.89,189.1,190.86,1708833.0
2022-11-09 10:00:00,190.86,191.43,190.1,190.94,1405967.0,190.86,191.43,190.1,190.94,1405967.0
2022-11-09 10:05:00,190.93,193.3,190.81,193.18,1651277.0,190.93,193.3,190.81,193.18,1651277.0
2022-11-09 10:10:00,193.06,193.19,190.86,191.85,1314705.0,193.06,193.19,190.86,191.85,1314705.0
2022-11-09 10:15:00,191.79,193.35,191.7,192.34,1299935.0,191.79,193.35,191.7,192.34,1299935.0
2022-11-09 10:20:00,192.4,193.1,192.24,192.54,934268.0,192.4,193.1,192.24,192.54,934268.0
2022-11-09 10:25:00,192.55,192.95,190.89,190.98,1109084.0,192.55,192.95,190.89,190.98,1109084.0
2022-11-09 10:30:00,190.98,191.17,189.54,189.88,1317297.0,190.98,191.17,189.54,189.88,1317297.0
2022-11-09 10:35:00,189.87,190.39,189.4,189.61,1035656.0,189.87,190.39,189.4,189.61,1035656.0
2022-11-09 10:40:00,189.59,189.87,188.43,188.7,1226448.0,189.59,189.87,188.43,188.7,1226448.0
2022-11-09 10:45:00,188.69,189.42,188.69,189.21,835908.0,188.69,189.42,188.69,189.21,835908.0
2022-11-09 10:50:00,189.22,189.66,188.49,188.6,872493.0,189.22,189.66,188.49,188.6,872493.0
2022-11-09 10:55:00,188.59,188.88,187.82,188.18,1139285.0,188.59,188.88,187.82,188.18,1139285.0
2022-11-09 11:00:00,188.21,189.48,188.1,188.98,791146.0,188.21,189.48,188.1,188.98,791146.0
2022-11-09 11:05:00,188.94,189.07,188.0,188.16,842650.0,188.94,189.07,188.0,188.16,842650.0
2022-11-09 11:10:00,188.2,188.6,187.65,188.24,748946.0,188.2,188.6,187.65,188.24,748946.0
2022-11-09 11:15:00,188.23,188.91,188.02,188.11,685149.0,188.23,188.91,188.02,188.11,685149.0
2022-11-09 11:20:00,188.11,188.29,187.35,187.7,887613.0,188.11,188.29,187.35,187.7,887613.0
2022-11-09 11:25:00,187.71,188.6,187.6,187.61,710166.0,187.71,188.6,187.6,187.61,710166.0
2022-11-09 11:30:00,187.6,187.7,186.3,186.54,1214402.0,187.6,187.7,186.3,186.54,1214402.0
2022-11-09 11:35:00,186.58,187.24,186.51,186.77,734656.0,186.58,187.24,186.51,186.77,734656.0
2022-11-09 11:40:00,186.75,188.06,186.7,187.91,1005540.0,186.75,188.06,186.7,187.91,1005540.0
2022-11-09 11:45:00,187.9,188.59,187.7,187.99,748149.0,187.9,188.59,187.7,187.99,748149.0
2022-11-09 11:50:00,187.98,188.27,187.27,187.48,661230.0,187.98,188.27,187.27,187.48,661230.0
2022-11-09 11:55:00,187.48,187.8,187.09,187.38,510392.0,187.48,187.8,187.09,187.38,510392.0
2022-11-09 12:00:00,187.39,187.72,187.05,187.26,468968.0,187.39,187.72,187.05,187.26,468968.0
2022-11-09 12:05:00,187.29,187.31,185.8,186.11,899343.0,187.29,187.31,185.8,186.11,899343.0
2022-11-09 12:10:00,186.08,186.27,185.33,185.45,844707.0,186.08,186.27,185.33,185.45,844707.0
2022-11-09 12:15:00,185.44,185.65,185.0,185.19,1017464.0,185.44,185.65,185.0,185.19,1017464.0
2022-11-09 12:20:00,185.18,185.41,185.0,185.15,818857.0,185.18,185.41,185.0,185.15,818857.0
2022-11-09 12:25:00,185.15,185.99,184.55,185.65,998469.0,185.15,185.99,184.55,185.65,998469.0
2022-11-09 12:30:00,185.66,185.9,185.34,185.64,634754.0,185.66,185.9,185.34,185.64,634754.0
2022-11-09 12:35:00,185.6,185.68,184.5,184.53,1081869.0,185.6,185.68,184.5,184.53,1081869.0
2022-11-09 12:40:00,184.53,184.83,183.6,183.85,1203657.0,184.53,184.83,183.6,183.85,1203657.0
2022-11-09 12:45:00,183.84,184.23,183.73,184.11,763593.0,183.84,184.23,183.73,184.11,763593.0
2022-11-09 12:50:00,184.11,184.28,183.74,183.84,656502.0,184.11,184.28,183.74,183.84,656502.0
2022-11-09 12:55:00,183.87,184.18,183.68,183.86,552961.0,183.87,184.18,183.68,183.86,552961.0
2022-11-09 13:00:00,183.89,184.65,183.32,183.65,1284609.0,183.89,184.65,183.32,183.65,1284609.0
2022-11-09 13:05:00,183.68,183.77,182.91,183.25,934790.0,183.68,183.77,182.91,183.25,934790.0
2022-11-09 13:10:00,183.24,183.3,182.42,182.44,1198070.0,183.24,183.3,182.42,182.44,1198070.0
2022-11-09 13:15:00,182.42,182.7,182.05,182.3,1164516.0,182.42,182.7,182.05,182.3,1164516.0
2022-11-09 13:20:00,182.3,182.53,181.45,181.47,1351803.0,182.3,182.53,181.45,181.47,1351803.0
2022-11-09 13:25:00,181.47,181.53,180.19,180.25,2040098.0,181.47,181.53,180.19,180.25,2040098.0
2022-11-09 13:30:00,180.25,180.4,179.26,179.71,2826406.0,180.25,180.4,179.26,179.71,2826406.0
2022-11-09 13:35:00,179.71,180.14,179.05,179.37,1477247.0,179.71,180.14,179.05,179.37,1477247.0
2022-11-09 13:40:00,179.35,180.35,179.1,180.15,1886853.0,179.35,180.35,179.1,180.15,1886853.0
2022-11-09 13:45:00,180.17,180.2,179.21,179.31,1131438.0,180.17,180.2,179.21,179.31,1131438.0
2022-11-09 13:50:00,179.31,179.83,178.47,178.66,1524814.0,179.31,179.83,178.47,178.66,1524814.0
2022-11-09 13:55:00,178.63,179.26,178.01,179.13,1571558.0,178.63,179.26,178.01,179.13,1571558.0
2022-11-09 14:00:00,179.14,179.95,179.11,179.81,1751091.0,179.14,179.95,179.11,179.81,1751091.0
2022-11-09 14:05:00,179.8,180.14,179.49,179.82,1640958.0,179.8,180.14,179.49,179.82,1640958.0
2022-11-09 14:10:00,179.81,180.05,179.31,179.93,1086674.0,179.81,180.05,179.31,179.93,1086674.0
2022-11-09 14:15:00,179.93,180.86,179.66,180.44,1261624.0,179.93,180.86,179.66,180.44,1261624.0
2022-11-09 14:20:00,180.44,180.93,179.85,180.64,1271602.0,180.44,180.93,179.85,180.64,1271602.0
2022-11-09 14:25:00,180.67,181.67,180.56,181.55,1617089.0,180.67,181.67,180.56,181.55,1617089.0
2022-11-09 14:30:00,181.55,181.59,180.02,180.16,1376201.0,181.55,181.59,180.02,180.16,1376201.0
2022-11-09 14:35:00,180.15,180.25,179.36,179.67,1132944.0,180.15,180.25,179.36,179.67,1132944.0
2022-11-09 14:40:00,179.64,180.18,179.38,179.8,888821.0,179.64,180.18,179.38,179.8,888821.0
2022-11-09 14:45:00,179.8,180.68,179.68,180.05,1088460.0,179.8,180.68,179.68,180.05,1088460.0
2022-11-09 14:50:00,180.06,180.14,179.71,179.83,653800.0,180.06,180.14,179.71,179.83,653800.0
2022-11-09 14:55:00,179.85,179.96,179.15,179.32,881319.0,179.85,179.96,179.15,179.32,881319.0
2022-11-09 15:00:00,179.3,179.99,179.12,179.96,781349.0,179.3,179.99,179.12,179.96,781349.0
2022-11-09 15:05:00,179.95,180.39,179.49,180.03,872534.0,179.95,180.39,179.49,180.03,872534.0
2022-11-09 15:10:00,180.05,180.43,179.46,180.03,873841.0,180.05,180.43,179.46,180.03,873841.0
2022-11-09 15:15:00,180.03,180.42,180.0,180.35,787478.0,180.03,180.42,180.0,180.35,787478.0
2022-11-09 15:20:00,180.39,180.7,179.76,179.83,989108.0,180.39,180.7,179.76,179.83,989108.0
2022-11-09 15:25:00,179.85,180.5,179.32,180.03,1139927.0,179.85,180.5,179.32,180.03,1139927.0
2022-11-09 15:30:00,180.02,180.92,179.95,180.92,1210268.0,180.02,180.92,179.95,180.92,1210268.0
2022-11-09 15:35:00,180.89,180.9,179.78,179.79,898844.0,180.89,180.9,179.78,179.79,898844.0
2022-11-09 15:40:00,179.8,179.92,178.79,178.79,1289080.0,179.8,179.92,178.79,178.79,1289080.0
2022-11-09 15:45:00,178.79,179.05,177.27,177.56,2145144.0,178.79,179.05,177.27,177.56,2145144.0
2022-11-09 15:50:00,177.6,178.46,177.43,177.45,1862087.0,177.6,178.46,177.43,177.45,1862087.0
2022-11-09 15:55:00,177.49,177.81,177.12,177.6,2487139.0,177.49,177.81,177.12,177.6,2487139.0
2022-11-10 09:30:00,189.7,190.15,185.01,185.28,5603386.0,189.7,190.15,185.01,185.28,5603386.0
2022-11-10 09:35:00,185.21,186.55,183.38,183.7,3256844.0,185.21,186.55,183.38,183.7,3256844.0
2022-11-10 09:40:00,183.74,184.66,180.03,180.2,3912558.0,183.74,184.66,180.03,180.2,3912558.0
2022-11-10 09:45:00,180.17,187.4,180.13,187.31,4802521.0,180.17,187.4,180.13,187.31,4802521.0
2022-11-10 09:50:00,187.33,188.5,186.24,187.75,3225645.0,187.33,188.5,186.24,187.75,3225645.0
2022-11-10 09:55:00,187.81,188.8,187.12,187.91,2236476.0,187.81,188.8,187.12,187.91,2236476.0
2022-11-10 10:00:00,187.93,188.36,184.8,185.58,2551191.0,187.93,188.36,184.8,185.58,2551191.0
2022-11-10 10:05:00,185.6,189.49,185.51,189.08,2485320.0,185.6,189.49,185.51,189.08,2485320.0
2022-11-10 10:10:00,189.11,189.8,188.11,188.85,2025052.0,189.11,189.8,188.11,188.85,2025052.0
2022-11-10 10:15:00,188.87,189.87,187.4,188.15,1741883.0,188.87,189.87,187.4,188.15,1741883.0
2022-11-10 10:20:00,188.15,189.4,187.26,189.34,1630298.0,188.15,189.4,187.26,189.34,1630298.0
2022-11-10 10:25:00,189.28,189.5,188.35,188.49,1133394.0,189.28,189.5,188.35,188.49,1133394.0
2022-11-10 10:30:00,188.5,188.64,186.55,186.88,1684426.0,188.5,188.64,186.55,186.88,1684426.0
2022-11-10 10:35:00,186.9,187.04,185.32,185.74,1582588.0,186.9,187.04,185.32,185.74,1582588.0
2022-11-10 10:40:00,185.72,188.01,185.46,187.67,1393187.0,185.72,188.01,185.46,187.67,1393187.0
2022-11-10 10:45:00,187.65,188.37,187.25,187.88,1086188.0,187.65,188.37,187.25,187.88,1086188.0
2022-11-10 10:50:00,187.88,189.67,187.6,188.32,1700941.0,187.88,189.67,187.6,188.32,1700941.0
2022-11-10 10:55:00,188.32,189.08,187.8,188.48,991443.0,188.32,189.08,187.8,188.48,991443.0
2022-11-10 11:00:00,188.42,188.8,186.86,186.86,958712.0,188.42,188.8,186.86,186.86,958712.0
2022-11-10 11:05:00,186.87,187.64,185.9,186.25,1001996.0,186.87,187.64,185.9,186.25,1001996.0
2022-11-10 11:10:00,186.24,187.98,186.03,187.94,1119713.0,186.24,187.98,186.03,187.94,1119713.0
2022-11-10 11:15:00,187.95,188.26,187.02,188.16,1071049.0,187.95,188.26,187.02,188.16,1071049.0
2022-11-10 11:20:00,188.13,188.99,187.86,188.67,973414.0,188.13,188.99,187.86,188.67,973414.0
2022-11-10 11:25:00,188.68,189.17,188.35,189.0,1021604.0,188.68,189.17,188.35,189.0,1021604.0
2022-11-10 11:30:00,188.99,189.56,188.61,189.16,1124685.0,188.99,189.56,188.61,189.16,1124685.0
2022-11-10 11:35:00,189.15,189.54,188.76,189.36,879089.0,189.15,189.54,188.76,189.36,879089.0
2022-11-10 11:40:00,189.36,189.44,188.67,189.02,951792.0,189.36,189.44,188.67,189.02,951792.0
2022-11-10 11:45:00,189.06,190.6,189.03,190.55,2044076.0,189.06,190.6,189.03,190.55,2044076.0
2022-11-10 11:50:00,190.6,191.0,190.24,190.94,1648999.0,190.6,191.0,190.24,190.94,1648999.0
2022-11-10 11:55:00,190.96,190.99,190.0,190.29,978897.0,190.96,190.99,190.0,190.29,978897.0
2022-11-10 12:00:00,190.3,191.0,189.87,190.85,1142376.0,190.3,191.0,189.87,190.85,1142376.0
2022-11-10 12:05:00,190.85,190.86,189.95,190.28,950503.0,190.85,190.86,189.95,190.28,950503.0
2022-11-10 12:10:00,190.28,190.41,189.89,189.95,814156.0,190.28,190.41,189.89,189.95,814156.0
2022-11-10 12:15:00,189.98,190.52,189.25,190.0,1031480.0,189.98,190.52,189.25,190.0,1031480.0
2022-11-10 12:20:00,190.0,190.25,189.51,190.18,647835.0,190.0,190.25,189.51,190.18,647835.0
2022-11-10 12:25:00,190.2,190.72,190.01,190.27,698957.0,190.2,190.72,190.01,190.27,698957.0
2022-11-10 12:30:00,190.29,190.3,188.31,189.14,1267844.0,190.29,190.3,188.31,189.14,1267844.0
2022-11-10 12:35:00,189.16,189.32,187.75,187.97,838098.0,189.16,189.32,187.75,187.97,838098.0
2022-11-10 12:40:00,187.97,190.0,187.36,188.07,925404.0,187.97,190.0,187.36,188.07,925404.0
2022-11-10 12:45:00,188.05,188.12,187.41,187.64,624099.0,188.05,188.12,187.41,187.64,624099.0
2022-11-10 12:50:00,187.65,188.0,186.9,187.25,808603.0,187.65,188.0,186.9,187.25,808603.0
2022-11-10 12:55:00,187.33,187.91,186.85,187.04,617752.0,187.33,187.91,186.85,187.04,617752.0
2022-11-10 13:00:00,187.08,188.24,186.83,188.05,762823.0,187.08,188.24,186.83,188.05,762823.0
2022-11-10 13:05:00,188.03,188.59,187.75,188.49,572787.0,188.03,188.59,187.75,188.49,572787.0
2022-11-10 13:10:00,188.5,188.69,188.14,188.65,539092.0,188.5,188.69,188.14,188.65,539092.0
2022-11-10 13:15:00,188.62,189.03,188.3,188.59,523927.0,188.62,189.03,188.3,188.59,523927.0
2022-11-10 13:20:00,188.56,188.71,187.41,187.44,517391.0,188.56,188.71,187.41,187.44,517391.0
2022-11-10 13:25:00,187.45,188.17,187.41,188.08,384548.0,187.45,188.17,187.41,188.08,384548.0
2022-11-10 13:30:00,188.1,188.54,187.61,188.03,518099.0,188.1,188.54,187.61,188.03,518099.0
2022-11-10 13:35:00,188.03,188.47,187.82,187.89,305251.0,188.03,188.47,187.82,187.89,305251.0
2022-11-10 13:40:00,187.89,188.37,187.6,188.34,440383.0,187.89,188.37,187.6,188.34,440383.0
2022-11-10 13:45:00,188.3,188.94,188.3,188.67,610379.0,188.3,188.94,188.3,188.67,610379.0
2022-11-10 13:50:00,188.67,188.79,188.33,188.59,364084.0,188.67,188.79,188.33,188.59,364084.0
2022-11-10 13:55:00,188.58,188.65,187.85,188.34,421827.0,188.58,188.65,187.85,188.34,421827.0
2022-11-10 14:00:00,188.38,188.55,188.2,188.33,404873.0,188.38,188.55,188.2,188.33,404873.0
2022-11-10 14:05:00,188.31,188.38,187.6,187.97,457773.0,188.31,188.38,187.6,187.97,457773.0
2022-11-10 14:10:00,187.96,188.24,187.33,187.73,543231.0,187.96,188.24,187.33,187.73,543231.0
2022-11-10 14:15:00,187.78,187.8,186.06,186.31,1082639.0,187.78,187.8,186.06,186.31,1082639.0
2022-11-10 14:20:00,186.33,186.7,186.1,186.43,712908.0,186.33,186.7,186.1,186.43,712908.0
2022-11-10 14:25:00,186.45,187.14,186.25,186.96,684471.0,186.45,187.14,186.25,186.96,684471.0
2022-11-10 14:30:00,186.95,187.05,186.51,186.75,560165.0,186.95,187.05,186.51,186.75,560165.0
2022-11-10 14:35:00,186.75,186.81,186.11,186.52,638417.0,186.75,186.81,186.11,186.52,638417.0
2022-11-10 14:40:00,186.52,186.65,185.61,186.23,644412.0,186.52,186.65,185.61,186.23,644412.0
2022-11-10 14:45:00,186.21,186.4,185.7,186.03,519778.0,186.21,186.4,185.7,186.03,519778.0
2022-11-10 14:50:00,186.0,186.91,185.9,186.65,704068.0,186.0,186.91,185.9,186.65,704068.0
2022-11-10 14:55:00,186.63,186.64,185.98,186.15,610272.0,186.63,186.64,185.98,186.15,610272.0
2022-11-10 15:00:00,186.11,186.27,185.3,185.37,937434.0,186.11,186.27,185.3,185.37,937434.0
2022-11-10 15:05:00,185.39,186.65,185.11,186.59,1014154.0,185.39,186.65,185.11,186.59,1014154.0
2022-11-10 15:10:00,186.62,187.68,186.54,187.31,1389150.0,186.62,187.68,186.54,187.31,1389150.0
2022-11-10 15:15:00,187.31,187.56,187.06,187.5,797844.0,187.31,187.56,187.06,187.5,797844.0
2022-11-10 15:20:00,187.51,188.3,187.36,188.22,1258154.0,187.51,188.3,187.36,188.22,1258154.0
2022-11-10 15:25:00,188.19,188.5,187.85,188.28,1149393.0,188.19,188.5,187.85,188.28,1149393.0
2022-11-10 15:30:00,188.27,188.45,187.77,187.97,807006.0,188.27,188.45,187.77,187.97,807006.0
2022-11-10 15:35:00,187.97,188.86,187.76,188.75,1108217.0,187.97,188.86,187.76,188.75,1108217.0
2022-11-10 15:40:00,188.77,189.41,188.57,189.14,1200518.0,188.77,189.41,188.57,189.14,1200518.0
2022-11-10 15:45:00,189.12,189.79,188.84,189.78,1145365.0,189.12,189.79,188.84,189.78,1145365.0
2022-11-10 15:50:00,189.79,190.36,189.13,190.06,2129965.0,189.79,190.36,189.13,190.06,2129965.0
2022-11-10 15:55:00,190.08,190.83,189.73,190.61,2426255.0,190.08,190.83,189.73,190.61,2426255.0
2022-11-11 09:30:00,185.92,186.99,182.59,183.52,3857723.0,185.92,186.99,182.59,183.52,3857723.0
2022-11-11 09:35:00,183.56,185.6,183.16,184.3,1914337.0,183.56,185.6,183.16,184.3,1914337.0
2022-11-11 09:40:00,184.33,185.04,182.75,183.88,2279041.0,184.33,185.04,182.75,183.88,2279041.0
2022-11-11 09:45:00,183.93,187.04,183.91,185.49,2402468.0,183.93,187.04,183.91,185.49,2402468.0
2022-11-11 09:50:00,185.49,186.85,185.2,185.66,2010652.0,185.49,186.85,185.2,185.66,2010652.0
2022-11-11 09:55:00,185.64,186.23,184.65,185.09,1485919.0,185.64,186.23,184.65,185.09,1485919.0
2022-11-11 10:00:00,185.05,185.9,184.34,185.35,1637036.0,185.05,185.9,184.34,185.35,1637036.0
2022-11-11 10:05:00,185.38,188.13,185.33,187.23,2070246.0,185.38,188.13,185.33,187.23,2070246.0
2022-11-11 10:10:00,187.24,190.37,187.01,190.19,2217549.0,187.24,190.37,187.01,190.19,2217549.0
2022-11-11 10:15:00,190.07,192.7,190.0,191.7,2618923.0,190.07,192.7,190.0,191.7,2618923.0
2022-11-11 10:20:00,191.7,193.86,191.64,192.27,2448546.0,191.7,193.86,191.64,192.27,2448546.0
2022-11-11 10:25:00,192.26,192.59,191.3,192.45,1756090.0,192.26,192.59,191.3,192.45,1756090.0
2022-11-11 10:30:00,192.48,193.0,191.78,192.21,1401333.0,192.48,193.0,191.78,192.21,1401333.0
2022-11-11 10:35:00,192.16,192.47,190.63,191.81,1468893.0,192.16,192.47,190.63,191.81,1468893.0
2022-11-11 10:40:00,191.85,192.22,191.38,191.6,885941.0,191.85,192.22,191.38,191.6,885941.0
2022-11-11 10:45:00,191.6,192.58,190.9,192.39,1300093.0,191.6,192.58,190.9,192.39,1300093.0
2022-11-11 10:50:00,192.43,192.51,190.71,190.71,1034001.0,192.43,192.51,190.71,190.71,1034001.0
2022-11-11 10:55:00,190.73,190.82,189.4,189.66,1734392.0,190.73,190.82,189.4,189.66,1734392.0
2022-11-11 11:00:00,189.69,191.55,189.66,191.54,1340172.0,189.69,191.55,189.66,191.54,1340172.0
2022-11-11 11:05:00,191.5,191.65,189.66,189.75,1200263.0,191.5,191.65,189.66,189.75,1200263.0
2022-11-11 11:10:00,189.74,190.42,189.28,189.56,1167151.0,189.74,190.42,189.28,189.56,1167151.0
2022-11-11 11:15:00,189.55,190.68,189.32,190.35,926382.0,189.55,190.68,189.32,190.35,926382.0
2022-11-11 11:20:00,190.36,190.88,189.65,189.91,861016.0,190.36,190.88,189.65,189.91,861016.0
2022-11-11 11:25:00,189.87,190.16,188.11,188.28,1337824.0,189.87,190.16,188.11,188.28,1337824.0
2022-11-11 11:30:00,188.28,188.6,187.77,187.89,1178139.0,188.28,188.6,187.77,187.89,1178139.0
2022-11-11 11:35:00,187.88,189.19,187.57,188.58,1077517.0,187.88,189.19,187.57,188.58,1077517.0
2022-11-11 11:40:00,188.58,189.61,188.33,189.42,740155.0,188.58,189.61,188.33,189.42,740155.0
2022-11-11 11:45:00,189.45,190.61,189.08,190.41,1120762.0,189.45,190.61,189.08,190.41,1120762.0
2022-11-11 11:50:00,190.44,191.34,190.4,190.79,1176293.0,190.44,191.34,190.4,190.79,1176293.0
2022-11-11 11:55:00,190.76,191.4,190.52,190.55,808988.0,190.76,191.4,190.52,190.55,808988.0
2022-11-11 12:00:00,190.52,191.0,190.07,190.62,743890.0,190.52,191.0,190.07,190.62,743890.0
2022-11-11 12:05:00,190.65,191.21,190.15,191.15,563428.0,190.65,191.21,190.15,191.15,563428.0
2022-11-11 12:10:00,191.15,192.11,191.11,191.72,1156709.0,191.15,192.11,191.11,191.72,1156709.0
2022-11-11 12:15:00,191.7,192.46,191.64,192.19,850223.0,191.7,192.46,191.64,192.19,850223.0
2022-11-11 12:20:00,192.17,192.23,191.23,191.51,733792.0,192.17,192.23,191.23,191.51,733792.0
2022-11-11 12:25:00,191.51,191.94,191.14,191.73,376673.0,191.51,191.94,191.14,191.73,376673.0
2022-11-11 12:30:00,191.76,192.0,190.6,190.6,633489.0,191.76,192.0,190.6,190.6,633489.0
2022-11-11 12:35:00,190.6,191.27,190.51,191.0,537683.0,190.6,191.27,190.51,191.0,537683.0
2022-11-11 12:40:00,191.0,191.49,190.59,191.4,549669.0,191.0,191.49,190.59,191.4,549669.0
2022-11-11 12:45:00,191.39,191.92,191.16,191.63,587961.0,191.39,191.92,191.16,191.63,587961.0
2022-11-11 12:50:00,191.62,192.18,191.41,192.08,522992.0,191.62,192.18,191.41,192.08,522992.0
2022-11-11 12:55:00,192.06,193.0,192.06,192.59,1022770.0,192.06,193.0,192.06,192.59,1022770.0
2022-11-11 13:00:00,192.55,194.32,192.54,193.91,1727152.0,192.55,194.32,192.54,193.91,1727152.0
2022-11-11 13:05:00,193.92,194.72,193.71,194.36,1063400.0,193.92,194.72,193.71,194.36,1063400.0
2022-11-11 13:10:00,194.37,195.33,194.28,194.75,1641050.0,194.37,195.33,194.28,194.75,1641050.0
2022-11-11 13:15:00,194.77,196.22,194.63,195.87,1649705.0,194.77,196.22,194.63,195.87,1649705.0
2022-11-11 13:20:00,195.84,195.99,195.47,195.69,1119433.0,195.84,195.99,195.47,195.69,1119433.0
2022-11-11 13:25:00,195.68,195.88,194.92,195.35,1071803.0,195.68,195.88,194.92,195.35,1071803.0
2022-11-11 13:30:00,195.34,196.05,195.11,195.76,1067223.0,195.34,196.05,195.11,195.76,1067223.0
2022-11-11 13:35:00,195.71,195.77,194.51,194.79,1005286.0,195.71,195.77,194.51,194.79,1005286.0
2022-11-11 13:40:00,194.81,194.97,194.18,194.81,839995.0,194.81,194.97,194.18,194.81,839995.0
2022-11-11 13:45:00,194.79,194.82,193.92,194.57,779352.0,194.79,194.82,193.92,194.57,779352.0
2022-11-11 13:50:00,194.55,195.65,194.42,195.41,923623.0,194.55,195.65,194.42,195.41,923623.0
2022-11-11 13:55:00,195.44,195.82,195.23,195.61,807676.0,195.44,195.82,195.23,195.61,807676.0
2022-11-11 14:00:00,195.62,195.74,195.05,195.63,722839.0,195.62,195.74,195.05,195.63,722839.0
2022-11-11 14:05:00,195.61,196.16,195.54,195.79,909855.0,195.61,196.16,195.54,195.79,909855.0
2022-11-11 14:10:00,195.77,195.9,194.78,195.34,893558.0,195.77,195.9,194.78,195.34,893558.0
2022-11-11 14:15:00,195.32,195.56,194.75,195.13,826703.0,195.32,195.56,194.75,195.13,826703.0
2022-11-11 14:20:00,195.12,196.08,195.0,195.76,1153911.0,195.12,196.08,195.0,195.76,1153911.0
2022-11-11 14:25:00,195.74,196.46,194.28,196.44,1049722.0,195.74,196.46,194.28,196.44,1049722.0
2022-11-11 14:30:00,196.37,196.42,195.83,196.3,740252.0,196.37,196.42,195.83,196.3,740252.0
2022-11-11 14:35:00,196.28,196.52,195.92,196.38,804052.0,196.28,196.52,195.92,196.38,804052.0
2022-11-11 14:40:00,196.41,196.52,196.0,196.07,731144.0,196.41,196.52,196.0,196.07,731144.0
2022-11-11 14:45:00,196.1,196.2,195.36,195.5,734900.0,196.1,196.2,195.36,195.5,734900.0
2022-11-11 14:50:00,195.49,195.99,195.35,195.84,627767.0,195.49,195.99,195.35,195.84,627767.0
2022-11-11 14:55:00,195.84,196.44,195.68,196.35,782788.0,195.84,196.44,195.68,196.35,782788.0
2022-11-11 15:00:00,196.35,196.39,195.14,195.43,786704.0,196.35,196.39,195.14,195.43,786704.0
2022-11-11 15:05:00,195.42,195.5,193.8,194.13,1113244.0,195.42,195.5,193.8,194.13,1113244.0
2022-11-11 15:10:00,194.15,194.55,193.37,194.15,1257885.0,194.15,194.55,193.37,194.15,1257885.0
2022-11-11 15:15:00,194.13,194.43,193.65,194.35,787810.0,194.13,194.43,193.65,194.35,787810.0
2022-11-11 15:20:00,194.4,194.62,193.81,194.08,822939.0,194.4,194.62,193.81,194.08,822939.0
2022-11-11 15:25:00,194.07,195.0,194.05,194.91,858669.0,194.07,195.0,194.05,194.91,858669.0
2022-11-11 15:30:00,194.92,195.46,194.89,195.05,870923.0,194.92,195.46,194.89,195.05,870923.0
2022-11-11 15:35:00,195.04,195.2,194.3,195.19,753834.0,195.04,195.2,194.3,195.19,753834.0
2022-11-11 15:40:00,195.21,195.82,195.1,195.82,949407.0,195.21,195.82,195.1,195.82,949407.0
2022-11-11 15:45:00,195.79,196.09,195.64,196.04,785669.0,195.79,196.09,195.64,196.04,785669.0
2022-11-11 15:50:00,196.09,196.28,195.63,195.95,942573.0,196.09,196.28,195.63,195.95,942573.0
2022-11-11 15:55:00,195.95,196.04,195.65,195.92,1468624.0,195.95,196.04,195.65,195.92,1468624.0
2022-11-14 09:30:00,192.77,194.85,190.51,190.9,2773783.0,192.77,194.85,190.51,190.9,2773783.0
2022-11-14 09:35:00,190.92,191.56,188.74,189.8,2025310.0,190.92,191.56,188.74,189.8,2025310.0
2022-11-14 09:40:00,189.8,190.77,188.03,188.2,1837793.0,189.8,190.77,188.03,188.2,1837793.0
2022-11-14 09:45:00,188.21,188.35,186.6,187.54,2295531.0,188.21,188.35,186.6,187.54,2295531.0
2022-11-14 09:50:00,187.58,188.32,186.34,187.65,1888657.0,187.58,188.32,186.34,187.65,1888657.0
2022-11-14 09:55:00,187.59,189.45,187.04,188.73,1695541.0,187.59,189.45,187.04,188.73,1695541.0
2022-11-14 10:00:00,188.76,191.01,188.45,190.35,1856452.0,188.76,191.01,188.45,190.35,1856452.0
2022-11-14 10:05:00,190.42,191.57,190.01,190.18,1602479.0,190.42,191.57,190.01,190.18,1602479.0
2022-11-14 10:10:00,190.15,190.98,188.75,189.64,1364765.0,190.15,190.98,188.75,189.64,1364765.0
2022-11-14 10:15:00,189.71,191.19,189.36,189.66,1438583.0,189.71,191.19,189.36,189.66,1438583.0
2022-11-14 10:20:00,189.63,190.85,188.92,189.85,1154285.0,189.63,190.85,188.92,189.85,1154285.0
2022-11-14 10:25:00,189.88,190.79,189.18,190.42,943056.0,189.88,190.79,189.18,190.42,943056.0
2022-11-14 10:30:00,190.49,191.73,189.95,191.36,1269192.0,190.49,191.73,189.95,191.36,1269192.0
2022-11-14 10:35:00,191.35,192.87,190.76,192.75,1780851.0,191.35,192.87,190.76,192.75,1780851.0
2022-11-14 10:40:00,192.76,193.07,192.12,192.87,1530888.0,192.76,193.07,192.12,192.87,1530888.0
2022-11-14 10:45:00,192.87,193.08,191.32,191.39,1125908.0,192.87,193.08,191.32,191.39,1125908.0
2022-11-14 10:50:00,191.42,192.4,191.26,192.04,774459.0,191.42,192.4,191.26,192.04,774459.0
2022-11-14 10:55:00,192.02,192.77,191.84,192.47,834700.0,192.02,192.77,191.84,192.47,834700.0
2022-11-14 11:00:00,192.47,192.6,190.91,191.77,902419.0,192.47,192.6,190.91,191.77,902419.0
2022-11-14 11:05:00,191.77,192.17,191.41,191.7,518658.0,191.77,192.17,191.41,191.7,518658.0
2022-11-14 11:10:00,191.71,191.79,189.32,189.54,1167174.0,191.71,191.79,189.32,189.54,1167174.0
2022-11-14 11:15:00,189.59,189.98,188.9,189.26,859156.0,189.59,189.98,188.9,189.26,859156.0
2022-11-14 11:20:00,189.27,189.99,188.88,189.48,830367.0,189.27,189.99,188.88,189.48,830367.0
2022-11-14 11:25:00,189.52,189.75,188.88,189.12,570929.0,189.52,189.75,188.88,189.12,570929.0
2022-11-14 11:30:00,189.12,190.86,189.08,190.75,859476.0,189.12,190.86,189.08,190.75,859476.0
2022-11-14 11:35:00,190.8,191.0,190.5,190.55,626967.0,190.8,191.0,190.5,190.55,626967.0
2022-11-14 11:40:00,190.62,191.29,190.15,191.04,671650.0,190.62,191.29,190.15,191.04,671650.0
2022-11-14 11:45:00,191.06,192.19,191.06,191.9,816770.0,191.06,192.19,191.06,191.9,816770.0
2022-11-14 11:50:00,191.93,192.18,191.22,191.7,648285.0,191.93,192.18,191.22,191.7,648285.0
2022-11-14 11:55:00,191.71,192.5,191.6,192.06,726056.0,191.71,192.5,191.6,192.06,726056.0
2022-11-14 12:00:00,192.07,193.24,191.76,193.06,1095750.0,192.07,193.24,191.76,193.06,1095750.0
2022-11-14 12:05:00,193.06,194.5,192.93,194.2,1355236.0,193.06,194.5,192.93,194.2,1355236.0
2022-11-14 12:10:00,194.2,194.75,193.72,194.25,1224078.0,194.2,194.75,193.72,194.25,1224078.0
2022-11-14 12:15:00,194.25,194.59,193.22,193.39,929101.0,194.25,194.59,193.22,193.39,929101.0
2022-11-14 12:20:00,193.38,193.88,192.7,193.84,789473.0,193.38,193.88,192.7,193.84,789473.0
2022-11-14 12:25:00,193.84,194.0,193.21,193.68,728117.0,193.84,194.0,193.21,193.68,728117.0
2022-11-14 12:30:00,193.68,194.49,193.5,194.27,600004.0,193.68,194.49,193.5,194.27,600004.0
2022-11-14 12:35:00,194.26,195.64,194.25,195.55,1095690.0,194.26,195.64,194.25,195.55,1095690.0
2022-11-14 12:40:00,195.54,195.6,194.53,194.79,807213.0,195.54,195.6,194.53,194.79,807213.0
2022-11-14 12:45:00,194.78,195.13,194.4,194.92,675440.0,194.78,195.13,194.4,194.92,675440.0
2022-11-14 12:50:00,194.91,195.02,194.16,194.37,565869.0,194.91,195.02,194.16,194.37,565869.0
2022-11-14 12:55:00,194.36,194.4,193.57,193.65,582073.0,194.36,194.4,193.57,193.65,582073.0
2022-11-14 13:00:00,193.65,194.25,193.26,193.77,660837.0,193.65,194.25,193.26,193.77,660837.0
2022-11-14 13:05:00,193.8,193.8,192.96,193.34,561844.0,193.8,193.8,192.96,193.34,561844.0
2022-11-14 13:10:00,193.35,193.85,192.78,193.74,598115.0,193.35,193.85,192.78,193.74,598115.0
2022-11-14 13:15:00,193.74,194.51,193.71,194.5,682063.0,193.74,194.51,193.71,194.5,682063.0
2022-11-14 13:20:00,194.5,195.29,194.4,195.07,929953.0,194.5,195.29,194.4,195.07,929953.0
2022-11-14 13:25:00,195.1,195.73,195.01,195.47,835855.0,195.1,195.73,195.01,195.47,835855.0
2022-11-14 13:30:00,195.47,195.5,194.65,194.82,666548.0,195.47,195.5,194.65,194.82,666548.0
2022-11-14 13:35:00,194.84,195.3,194.7,195.09,589149.0,194.84,195.3,194.7,195.09,589149.0
2022-11-14 13:40:00,195.08,195.1,194.41,194.58,442035.0,195.08,195.1,194.41,194.58,442035.0
2022-11-14 13:45:00,194.59,194.69,193.92,194.3,550285.0,194.59,194.69,193.92,194.3,550285.0
2022-11-14 13:50:00,194.3,195.44,194.14,195.35,938920.0,194.3,195.44,194.14,195.35,938920.0
2022-11-14 13:55:00,195.33,195.38,194.65,194.7,507992.0,195.33,195.38,194.65,194.7,507992.0
2022-11-14 14:00:00,194.65,195.16,194.5,194.78,623216.0,194.65,195.16,194.5,194.78,623216.0
2022-11-14 14:05:00,194.79,194.81,193.95,194.09,562250.0,194.79,194.81,193.95,194.09,562250.0
2022-11-14 14:10:00,194.1,194.14,193.63,193.9,483251.0,194.1,194.14,193.63,193.9,483251.0
2022-11-14 14:15:00,193.86,194.0,193.26,193.66,633880.0,193.86,194.0,193.26,193.66,633880.0
2022-11-14 14:20:00,193.66,193.68,193.18,193.32,435975.0,193.66,193.68,193.18,193.32,435975.0
2022-11-14 14:25:00,193.3,194.08,193.08,194.06,717358.0,193.3,194.08,193.08,194.06,717358.0
2022-11-14 14:30:00,194.06,194.18,193.13,193.26,613322.0,194.06,194.18,193.13,193.26,613322.0
2022-11-14 14:35:00,193.27,193.58,192.65,192.65,714801.0,193.27,193.58,192.65,192.65,714801.0
2022-11-14 14:40:00,192.69,192.91,192.19,192.46,780326.0,192.69,192.91,192.19,192.46,780326.0
2022-11-14 14:45:00,192.47,192.6,191.95,192.11,705012.0,192.47,192.6,191.95,192.11,705012.0
2022-11-14 14:50:00,192.08,192.78,192.02,192.44,619986.0,192.08,192.78,192.02,192.44,619986.0
2022-11-14 14:55:00,192.49,193.19,192.48,192.72,732208.0,192.49,193.19,192.48,192.72,732208.0
2022-11-14 15:00:00,192.77,193.38,192.73,193.35,668937.0,192.77,193.38,192.73,193.35,668937.0
2022-11-14 15:05:00,193.37,194.09,193.36,193.46,974499.0,193.37,194.09,193.36,193.46,974499.0
2022-11-14 15:10:00,193.46,193.65,192.37,192.53,949452.0,193.46,193.65,192.37,192.53,949452.0
2022-11-14 15:15:00,192.56,193.17,192.26,193.15,677459.0,192.56,193.17,192.26,193.15,677459.0
2022-11-14 15:20:00,193.16,193.7,192.82,193.2,818035.0,193.16,193.7,192.82,193.2,818035.0
2022-11-14 15:25:00,193.22,193.41,192.63,192.7,644819.0,193.22,193.41,192.63,192.7,644819.0
2022-11-14 15:30:00,192.73,192.93,191.65,191.66,941120.0,192.73,192.93,191.65,191.66,941120.0
2022-11-14 15:35:00,191.71,192.03,191.34,191.69,982221.0,191.71,192.03,191.34,191.69,982221.0
2022-11-14 15:40:00,191.71,191.78,191.08,191.24,768303.0,191.71,191.78,191.08,191.24,768303.0
2022-11-14 15:45:00,191.22,191.77,191.01,191.36,730132.0,191.22,191.77,191.01,191.36,730132.0
2022-11-14 15:50:00,191.36,191.54,190.56,190.64,853776.0,191.36,191.54,190.56,190.64,853776.0
2022-11-14 15:55:00,190.6,191.0,190.5,190.95,1534200.0,190.6,191.0,190.5,190.95,1534200.0
2022-11-15 09:30:00,195.88,197.75,194.41,195.62,3024096.0,195.88,197.75,194.41,195.62,3024096.0
2022-11-15 09:35:00,195.69,197.56,195.11,195.19,1899713.0,195.69,197.56,195.11,195.19,1899713.0
2022-11-15 09:40:00,195.19,198.95,195.14,197.26,2575397.0,195.19,198.95,195.14,197.26,2575397.0
2022-11-15 09:45:00,197.19,198.0,195.5,196.71,1760105.0,197.19,198.0,195.5,196.71,1760105.0
2022-11-15 09:50:00,196.71,197.99,196.62,197.11,1440077.0,196.71,197.99,196.62,197.11,1440077.0
2022-11-15 09:55:00,197.16,199.68,197.14,199.46,2153962.0,197.16,199.68,197.14,199.46,2153962.0
2022-11-15 10:00:00,199.45,200.55,198.79,200.16,2118723.0,199.45,200.55,198.79,200.16,2118723.0
2022-11-15 10:05:00,200.11,200.45,198.61,199.17,1538337.0,200.11,200.45,198.61,199.17,1538337.0
2022-11-15 10:10:00,199.17,199.33,198.1,198.43,1211196.0,199.17,199.33,198.1,198.43,1211196.0
2022-11-15 10:15:00,198.44,199.13,197.85,198.23,1180778.0,198.44,199.13,197.85,198.23,1180778.0
2022-11-15 10:20:00,198.15,199.45,197.72,199.4,1150452.0,198.15,199.45,197.72,199.4,1150452.0
2022-11-15 10:25:00,199.35,200.83,199.22,200.12,1654033.0,199.35,200.83,199.22,200.12,1654033.0
2022-11-15 10:30:00,200.12,200.33,199.41,200.3,1050158.0,200.12,200.33,199.41,200.3,1050158.0
2022-11-15 10:35:00,200.3,200.53,198.68,199.4,1174331.0,200.3,200.53,198.68,199.4,1174331.0
2022-11-15 10:40:00,199.34,199.87,198.93,199.71,848265.0,199.34,199.87,198.93,199.71,848265.0
2022-11-15 10:45:00,199.7,199.85,197.96,198.4,1044202.0,199.7,199.85,197.96,198.4,1044202.0
2022-11-15 10:50:00,198.4,198.46,197.41,198.16,1138576.0,198.4,198.46,197.41,198.16,1138576.0
2022-11-15 10:55:00,198.19,198.37,197.51,197.87,688545.0,198.19,198.37,197.51,197.87,688545.0
2022-11-15 11:00:00,197.84,199.05,197.03,198.82,1156683.0,197.84,199.05,197.03,198.82,1156683.0
2022-11-15 11:05:00,198.79,200.19,198.69,199.5,1168845.0,198.79,200.19,198.69,199.5,1168845.0
2022-11-15 11:10:00,199.52,200.18,199.3,200.12,883014.0,199.52,200.18,199.3,200.12,883014.0
2022-11-15 11:15:00,200.15,200.2,198.37,198.84,809206.0,200.15,200.2,198.37,198.84,809206.0
2022-11-15 11:20:00,198.85,199.6,198.55,198.58,664989.0,198.85,199.6,198.55,198.58,664989.0
2022-11-15 11:25:00,198.61,198.99,198.11,198.4,547457.0,198.61,198.99,198.11,198.4,547457.0
2022-11-15 11:30:00,198.42,199.44,198.37,199.02,736652.0,198.42,199.44,198.37,199.02,736652.0
2022-11-15 11:35:00,199.04,199.1,197.78,198.14,649301.0,199.04,199.1,197.78,198.14,649301.0
2022-11-15 11:40:00,198.1,198.48,197.7,198.15,654613.0,198.1,198.48,197.7,198.15,654613.0
2022-11-15 11:45:00,198.19,198.83,198.17,198.49,514063.0,198.19,198.83,198.17,198.49,514063.0
2022-11-15 11:50:00,198.45,198.62,197.78,198.21,352193.0,198.45,198.62,197.78,198.21,352193.0
2022-11-15 11:55:00,198.27,199.0,197.92,198.93,485286.0,198.27,199.0,197.92,198.93,485286.0
2022-11-15 12:00:00,198.95,198.95,197.21,197.85,759514.0,198.95,198.95,197.21,197.85,759514.0
2022-11-15 12:05:00,197.82,198.16,197.44,198.15,459859.0,197.82,198.16,197.44,198.15,459859.0
2022-11-15 12:10:00,198.12,198.42,197.77,198.09,425762.0,198.12,198.42,197.77,198.09,425762.0
2022-11-15 12:15:00,198.12,198.5,197.85,198.3,319041.0,198.12,198.5,197.85,198.3,319041.0
2022-11-15 12:20:00,198.27,198.77,198.22,198.45,391909.0,198.27,198.77,198.22,198.45,391909.0
2022-11-15 12:25:00,198.47,198.5,197.8,197.85,333633.0,198.47,198.5,197.8,197.85,333633.0
2022-11-15 12:30:00,197.83,198.35,197.5,197.96,466454.0,197.83,198.35,197.5,197.96,466454.0
2022-11-15 12:35:00,197.95,198.18,197.72,197.95,336454.0,197.95,198.18,197.72,197.95,336454.0
2022-11-15 12:40:00,197.94,198.21,197.55,197.73,346272.0,197.94,198.21,197.55,197.73,346272.0
2022-11-15 12:45:00,197.71,198.64,197.65,198.2,542291.0,197.71,198.64,197.65,198.2,542291.0
2022-11-15 12:50:00,198.22,198.22,197.45,197.67,431982.0,198.22,198.22,197.45,197.67,431982.0
2022-11-15 12:55:00,197.71,198.11,197.52,198.02,313416.0,197.71,198.11,197.52,198.02,313416.0
2022-11-15 13:00:00,198.05,198.09,197.61,197.9,263794.0,198.05,198.09,197.61,197.9,263794.0
2022-11-15 13:05:00,197.87,198.33,197.67,197.91,313936.0,197.87,198.33,197.67,197.91,313936.0
2022-11-15 13:10:00,197.88,198.11,197.55,197.93,299565.0,197.88,198.11,197.55,197.93,299565.0
2022-11-15 13:15:00,197.93,197.98,196.1,196.21,913304.0,197.93,197.98,196.1,196.21,913304.0
2022-11-15 13:20:00,196.22,196.3,194.85,195.53,1402095.0,196.22,196.3,194.85,195.53,1402095.0
2022-11-15 13:25:00,195.57,195.88,194.27,194.65,1124258.0,195.57,195.88,194.27,194.65,1124258.0
2022-11-15 13:30:00,194.55,195.27,193.59,193.7,1230134.0,194.55,195.27,193.59,193.7,1230134.0
2022-11-15 13:35:00,193.71,194.35,192.56,192.93,1337755.0,193.71,194.35,192.56,192.93,1337755.0
2022-11-15 13:40:00,192.91,194.6,192.06,194.21,1665866.0,192.91,194.6,192.06,194.21,1665866.0
2022-11-15 13:45:00,194.21,195.2,193.95,193.97,1091396.0,194.21,195.2,193.95,193.97,1091396.0
2022-11-15 13:50:00,193.96,194.61,193.75,194.31,799026.0,193.96,194.61,193.75,194.31,799026.0
2022-11-15 13:55:00,194.25,194.91,193.6,193.97,754195.0,194.25,194.91,193.6,193.97,754195.0
2022-11-15 14:00:00,194.0,194.27,192.11,192.16,1020912.0,194.0,194.27,192.11,192.16,1020912.0
2022-11-15 14:05:00,192.13,193.79,192.08,193.72,837686.0,192.13,193.79,192.08,193.72,837686.0
2022-11-15 14:10:00,193.7,195.09,193.66,194.5,1094240.0,193.7,195.09,193.66,194.5,1094240.0
2022-11-15 14:15:00,194.51,195.17,194.03,195.02,696601.0,194.51,195.17,194.03,195.02,696601.0
2022-11-15 14:20:00,195.0,195.76,194.92,195.47,880804.0,195.0,195.76,194.92,195.47,880804.0
2022-11-15 14:25:00,195.44,195.73,194.7,195.26,728355.0,195.44,195.73,194.7,195.26,728355.0
2022-11-15 14:30:00,195.25,195.45,194.5,194.51,458716.0,195.25,195.45,194.5,194.51,458716.0
2022-11-15 14:35:00,194.56,195.23,194.11,194.17,596751.0,194.56,195.23,194.11,194.17,596751.0
2022-11-15 14:40:00,194.14,194.7,193.68,193.83,670592.0,194.14,194.7,193.68,193.83,670592.0
2022-11-15 14:45:00,193.8,193.97,193.22,193.28,583276.0,193.8,193.97,193.22,193.28,583276.0
2022-11-15 14:50:00,193.29,193.65,192.68,193.33,741235.0,193.29,193.65,192.68,193.33,741235.0
2022-11-15 14:55:00,193.3,194.68,193.13,194.09,958164.0,193.3,194.68,193.13,194.09,958164.0
2022-11-15 15:00:00,194.12,195.18,193.81,194.9,762615.0,194.12,195.18,193.81,194.9,762615.0
2022-11-15 15:05:00,194.92,194.92,193.88,194.4,502502.0,194.92,194.92,193.88,194.4,502502.0
2022-11-15 15:10:00,194.45,194.73,193.89,194.16,460906.0,194.45,194.73,193.89,194.16,460906.0
2022-11-15 15:15:00,194.2,194.89,194.16,194.78,493191.0,194.2,194.89,194.16,194.78,493191.0
2022-11-15 15:20:00,194.77,195.0,194.33,194.78,489793.0,194.77,195.0,194.33,194.78,489793.0
2022-11-15 15:25:00,194.78,194.89,194.18,194.32,404619.0,194.78,194.89,194.18,194.32,404619.0
2022-11-15 15:30:00,194.35,194.36,193.24,193.27,599965.0,194.35,194.36,193.24,193.27,599965.0
2022-11-15 15:35:00,193.27,194.39,193.27,194.23,581337.0,193.27,194.39,193.27,194.23,581337.0
2022-11-15 15:40:00,194.22,194.38,193.96,194.32,463385.0,194.22,194.38,193.96,194.32,463385.0
2022-11-15 15:45:00,194.29,194.29,193.54,193.93,623754.0,194.29,194.29,193.54,193.93,623754.0
2022-11-15 15:50:00,193.95,194.08,193.34,193.88,672915.0,193.95,194.08,193.34,193.88,672915.0
2022-11-15 15:55:00,193.9,194.59,193.79,194.46,1117091.0,193.9,194.59,193.79,194.46,1117091.0
2022-11-16 09:30:00,191.45,192.39,190.0,191.99,2043196.0,191.45,192.39,190.0,191.99,2043196.0
2022-11-16 09:35:00,191.99,192.57,190.66,191.13,1277191.0,191.99,192.57,190.66,191.13,1277191.0
2022-11-16 09:40:00,191.03,191.19,189.6,190.3,1429229.0,191.03,191.19,189.6,190.3,1429229.0
2022-11-16 09:45:00,190.26,191.24,188.87,188.95,1669103.0,190.26,191.24,188.87,188.95,1669103.0
2022-11-16 09:50:00,188.96,189.78,188.45,188.9,1320418.0,188.96,189.78,188.45,188.9,1320418.0
2022-11-16 09:55:00,188.9,189.63,188.56,188.71,1247444.0,188.9,189.63,188.56,188.71,1247444.0
2022-11-16 10:00:00,188.69,189.55,188.58,188.93,1171227.0,188.69,189.55,188.58,188.93,1171227.0
2022-11-16 10:05:00,188.93,189.0,187.58,187.94,1550053.0,188.93,189.0,187.58,187.94,1550053.0
2022-11-16 10:10:00,187.97,188.38,187.26,187.8,1138720.0,187.97,188.38,187.26,187.8,1138720.0
2022-11-16 10:15:00,187.85,188.08,187.09,187.28,931718.0,187.85,188.08,187.09,187.28,931718.0
2022-11-16 10:20:00,187.28,188.67,187.23,188.09,1058373.0,187.28,188.67,187.23,188.09,1058373.0
2022-11-16 10:25:00,188.1,188.46,187.65,188.17,750241.0,188.1,188.46,187.65,188.17,750241.0
2022-11-16 10:30:00,188.18,189.34,188.1,189.04,1095982.0,188.18,189.34,188.1,189.04,1095982.0
2022-11-16 10:35:00,189.04,189.17,188.16,188.84,793268.0,189.04,189.17,188.16,188.84,793268.0
2022-11-16 10:40:00,188.81,188.9,187.5,187.58,854718.0,188.81,188.9,187.5,187.58,854718.0
2022-11-16 10:45:00,187.57,187.88,187.25,187.47,694176.0,187.57,187.88,187.25,187.47,694176.0
2022-11-16 10:50:00,187.49,187.85,186.99,187.12,986853.0,187.49,187.85,186.99,187.12,986853.0
2022-11-16 10:55:00,187.11,187.86,186.88,187.5,837102.0,187.11,187.86,186.88,187.5,837102.0
2022-11-16 11:00:00,187.49,188.11,187.27,187.93,612162.0,187.49,188.11,187.27,187.93,612162.0
2022-11-16 11:05:00,187.91,188.36,187.5,187.66,621696.0,187.91,188.36,187.5,187.66,621696.0
2022-11-16 11:10:00,187.63,188.46,187.62,187.96,685896.0,187.63,188.46,187.62,187.96,685896.0
2022-11-16 11:15:00,187.96,188.27,187.46,188.03,485234.0,187.96,188.27,187.46,188.03,485234.0
2022-11-16 11:20:00,188.01,190.09,187.93,189.62,1419337.0,188.01,190.09,187.93,189.62,1419337.0
2022-11-16 11:25:00,189.54,189.68,188.61,188.78,1022878.0,189.54,189.68,188.61,188.78,1022878.0
2022-11-16 11:30:00,188.8,189.49,188.75,188.9,754900.0,188.8,189.49,188.75,188.9,754900.0
2022-11-16 11:35:00,188.91,189.0,188.2,188.42,537100.0,188.91,189.0,188.2,188.42,537100.0
2022-11-16 11:40:00,188.44,188.87,188.37,188.52,368781.0,188.44,188.87,188.37,188.52,368781.0
2022-11-16 11:45:00,188.5,189.0,188.46,188.57,445792.0,188.5,189.0,188.46,188.57,445792.0
2022-11-16 11:50:00,188.55,188.78,187.86,188.03,534048.0,188.55,188.78,187.86,188.03,534048.0
2022-11-16 11:55:00,188.01,188.56,187.82,187.89,538517.0,188.01,188.56,187.82,187.89,538517.0
2022-11-16 12:00:00,187.9,188.14,187.73,187.9,284195.0,187.9,188.14,187.73,187.9,284195.0
2022-11-16 12:05:00,187.87,189.48,187.78,189.08,480463.0,187.87,189.48,187.78,189.08,480463.0
2022-11-16 12:10:00,189.02,189.02,188.13,188.16,360298.0,189.02,189.02,188.13,188.16,360298.0
2022-11-16 12:15:00,188.16,188.32,187.84,188.25,361282.0,188.16,188.32,187.84,188.25,361282.0
2022-11-16 12:20:00,188.27,188.38,187.78,188.08,424254.0,188.27,188.38,187.78,188.08,424254.0
2022-11-16 12:25:00,188.13,188.42,187.83,188.16,288371.0,188.13,188.42,187.83,188.16,288371.0
2022-11-16 12:30:00,188.13,188.35,187.88,188.28,220880.0,188.13,188.35,187.88,188.28,220880.0
2022-11-16 12:35:00,188.31,189.16,188.27,188.74,598999.0,188.31,189.16,188.27,188.74,598999.0
2022-11-16 12:40:00,188.72,189.2,188.56,189.08,374134.0,188.72,189.2,188.56,189.08,374134.0
2022-11-16 12:45:00,189.05,189.7,189.05,189.47,764462.0,189.05,189.7,189.05,189.47,764462.0
2022-11-16 12:50:00,189.46,189.64,188.7,188.94,487602.0,189.46,189.64,188.7,188.94,487602.0
2022-11-16 12:55:00,188.96,189.14,188.78,188.88,281422.0,188.96,189.14,188.78,188.88,281422.0
2022-11-16 13:00:00,188.87,188.93,188.36,188.7,285421.0,188.87,188.93,188.36,188.7,285421.0
2022-11-16 13:05:00,188.68,188.83,188.51,188.64,163122.0,188.68,188.83,188.51,188.64,163122.0
2022-11-16 13:10:00,188.62,189.1,188.59,188.68,319412.0,188.62,189.1,188.59,188.68,319412.0
2022-11-16 13:15:00,188.7,188.87,188.52,188.59,191361.0,188.7,188.87,188.52,188.59,191361.0
2022-11-16 13:20:00,188.6,189.11,188.57,188.84,280281.0,188.6,189.11,188.57,188.84,280281.0
2022-11-16 13:25:00,188.85,188.95,188.32,188.37,284485.0,188.85,188.95,188.32,188.37,284485.0
2022-11-16 13:30:00,188.37,188.62,187.87,188.01,473051.0,188.37,188.62,187.87,188.01,473051.0
2022-11-16 13:35:00,188.01,188.44,187.98,188.28,317924.0,188.01,188.44,187.98,188.28,317924.0
2022-11-16 13:40:00,188.3,188.39,188.1,188.21,190656.0,188.3,188.39,188.1,188.21,190656.0
2022-11-16 13:45:00,188.21,188.55,188.01,188.35,207920.0,188.21,188.55,188.01,188.35,207920.0
2022-11-16 13:50:00,188.32,188.42,188.0,188.13,224980.0,188.32,188.42,188.0,188.13,224980.0
2022-11-16 13:55:00,188.11,188.16,187.5,187.59,517679.0,188.11,188.16,187.5,187.59,517679.0
2022-11-16 14:00:00,187.59,187.91,187.5,187.8,393537.0,187.59,187.91,187.5,187.8,393537.0
2022-11-16 14:05:00,187.82,187.93,187.5,187.77,408644.0,187.82,187.93,187.5,187.77,408644.0
2022-11-16 14:10:00,187.75,187.82,187.28,187.55,375793.0,187.75,187.82,187.28,187.55,375793.0
2022-11-16 14:15:00,187.56,187.76,187.0,187.25,491125.0,187.56,187.76,187.0,187.25,491125.0
2022-11-16 14:20:00,187.25,187.81,187.2,187.7,379683.0,187.25,187.81,187.2,187.7,379683.0
2022-11-16 14:25:00,187.69,188.08,187.64,187.79,350999.0,187.69,188.08,187.64,187.79,350999.0
2022-11-16 14:30:00,187.8,187.81,186.78,186.95,649645.0,187.8,187.81,186.78,186.95,649645.0
2022-11-16 14:35:00,186.96,187.66,186.8,187.03,624309.0,186.96,187.66,186.8,187.03,624309.0
2022-11-16 14:40:00,187.03,187.18,186.79,186.95,357141.0,187.03,187.18,186.79,186.95,357141.0
2022-11-16 14:45:00,187.0,187.09,186.57,186.64,493326.0,187.0,187.09,186.57,186.64,493326.0
2022-11-16 14:50:00,186.67,187.14,186.61,186.91,506351.0,186.67,187.14,186.61,186.91,506351.0
2022-11-16 14:55:00,186.93,187.43,186.83,187.3,447471.0,186.93,187.43,186.83,187.3,447471.0
2022-11-16 15:00:00,187.3,187.58,186.69,186.74,461510.0,187.3,187.58,186.69,186.74,461510.0
2022-11-16 15:05:00,186.73,186.88,185.66,185.92,1181566.0,186.73,186.88,185.66,185.92,1181566.0
2022-11-16 15:10:00,185.97,186.19,185.91,186.13,505156.0,185.97,186.19,185.91,186.13,505156.0
2022-11-16 15:15:00,186.12,186.25,185.8,186.08,557176.0,186.12,186.25,185.8,186.08,557176.0
2022-11-16 15:20:00,186.05,186.59,186.04,186.23,455705.0,186.05,186.59,186.04,186.23,455705.0
2022-11-16 15:25:00,186.23,186.56,186.15,186.16,435281.0,186.23,186.56,186.15,186.16,435281.0
2022-11-16 15:30:00,186.17,186.44,185.79,185.88,416133.0,186.17,186.44,185.79,185.88,416133.0
2022-11-16 15:35:00,185.89,186.22,185.83,185.98,574456.0,185.89,186.22,185.83,185.98,574456.0
2022-11-16 15:40:00,185.98,186.68,185.88,186.66,508077.0,185.98,186.68,185.88,186.66,508077.0
2022-11-16 15:45:00,186.65,186.69,186.34,186.6,485410.0,186.65,186.69,186.34,186.6,485410.0
2022-11-16 15:50:00,186.62,187.47,186.62,187.36,961647.0,186.62,187.47,186.62,187.36,961647.0
2022-11-16 15:55:00,187.36,187.36,186.64,186.94,1215324.0,187.36,187.36,186.64,186.94,1215324.0
2022-11-17 09:30:00,183.96,186.16,182.9,183.74,2312029.0,183.96,186.16,182.9,183.74,2312029.0
2022-11-17 09:35:00,183.62,185.43,183.3,184.09,1153318.0,183.62,185.43,183.3,184.09,1153318.0
2022-11-17 09:40:00,184.09,185.31,183.49,184.86,1313148.0,184.09,185.31,183.49,184.86,1313148.0
2022-11-17 09:45:00,184.85,185.43,184.43,184.96,1124635.0,184.85,185.43,184.43,184.96,1124635.0
2022-11-17 09:50:00,184.96,185.14,184.03,184.62,842678.0,184.96,185.14,184.03,184.62,842678.0
2022-11-17 09:55:00,184.65,185.13,183.31,183.61,1189494.0,184.65,185.13,183.31,183.61,1189494.0
2022-11-17 10:00:00,183.6,183.99,182.72,183.98,1329157.0,183.6,183.99,182.72,183.98,1329157.0
2022-11-17 10:05:00,183.99,184.14,182.59,182.95,1094515.0,183.99,184.14,182.59,182.95,1094515.0
2022-11-17 10:10:00,182.97,183.32,182.3,182.86,981391.0,182.97,183.32,182.3,182.86,981391.0
2022-11-17 10:15:00,182.86,184.88,182.65,184.66,1268172.0,182.86,184.88,182.65,184.66,1268172.0
2022-11-17 10:20:00,184.69,185.12,184.4,184.8,992228.0,184.69,185.12,184.4,184.8,992228.0
2022-11-17 10:25:00,184.77,185.65,184.68,184.87,931715.0,184.77,185.65,184.68,184.87,931715.0
2022-11-17 10:30:00,184.85,185.03,184.07,184.1,659659.0,184.85,185.03,184.07,184.1,659659.0
2022-11-17 10:35:00,184.12,185.34,184.09,184.92,659273.0,184.12,185.34,184.09,184.92,659273.0
2022-11-17 10:40:00,184.87,185.04,184.2,184.73,448229.0,184.87,185.04,184.2,184.73,448229.0
2022-11-17 10:45:00,184.69,184.72,183.2,183.51,828857.0,184.69,184.72,183.2,183.51,828857.0
2022-11-17 10:50:00,183.52,183.87,183.4,183.81,528434.0,183.52,183.87,183.4,183.81,528434.0
2022-11-17 10:55:00,183.81,183.9,183.05,183.07,490806.0,183.81,183.9,183.05,183.07,490806.0
2022-11-17 11:00:00,183.07,183.46,182.96,183.23,544544.0,183.07,183.46,182.96,183.23,544544.0
2022-11-17 11:05:00,183.26,183.82,183.06,183.16,513490.0,183.26,183.82,183.06,183.16,513490.0
2022-11-17 11:10:00,183.16,183.4,182.65,183.29,473223.0,183.16,183.4,182.65,183.29,473223.0
2022-11-17 11:15:00,183.3,183.98,183.24,183.78,580979.0,183.3,183.98,183.24,183.78,580979.0
2022-11-17 11:20:00,183.77,183.85,183.37,183.68,428063.0,183.77,183.85,183.37,183.68,428063.0
2022-11-17 11:25:00,183.77,184.1,183.39,183.62,517541.0,183.77,184.1,183.39,183.62,517541.0
2022-11-17 11:30:00,183.6,183.76,183.12,183.37,480479.0,183.6,183.76,183.12,183.37,480479.0
2022-11-17 11:35:00,183.36,184.09,183.14,183.83,467544.0,183.36,184.09,183.14,183.83,467544.0
2022-11-17 11:40:00,183.81,183.9,183.42,183.61,284418.0,183.81,183.9,183.42,183.61,284418.0
2022-11-17 11:45:00,183.6,183.85,183.27,183.37,308715.0,183.6,183.85,183.27,183.37,308715.0
2022-11-17 11:50:00,183.38,183.92,183.25,183.37,373341.0,183.38,183.92,183.25,183.37,373341.0
2022-11-17 11:55:00,183.35,184.77,183.32,184.68,1033136.0,183.35,184.77,183.32,184.68,1033136.0
2022-11-17 12:00:00,184.75,184.82,184.19,184.59,553304.0,184.75,184.82,184.19,184.59,553304.0
2022-11-17 12:05:00,184.63,184.88,184.41,184.71,362035.0,184.63,184.88,184.41,184.71,362035.0
2022-11-17 12:10:00,184.71,185.27,184.51,184.83,643474.0,184.71,185.27,184.51,184.83,643474.0
2022-11-17 12:15:00,184.83,184.88,184.19,184.37,437951.0,184.83,184.88,184.19,184.37,437951.0
2022-11-17 12:20:00,184.35,184.54,183.85,183.95,428357.0,184.35,184.54,183.85,183.95,428357.0
2022-11-17 12:25:00,183.94,184.11,183.72,183.88,302238.0,183.94,184.11,183.72,183.88,302238.0
2022-11-17 12:30:00,183.88,184.07,183.37,183.41,402927.0,183.88,184.07,183.37,183.41,402927.0
2022-11-17 12:35:00,183.42,183.92,183.36,183.79,282070.0,183.42,183.92,183.36,183.79,282070.0
2022-11-17 12:40:00,183.78,184.11,183.53,183.77,369738.0,183.78,184.11,183.53,183.77,369738.0
2022-11-17 12:45:00,183.73,184.35,183.7,184.27,332397.0,183.73,184.35,183.7,184.27,332397.0
2022-11-17 12:50:00,184.27,184.56,183.89,183.97,340104.0,184.27,184.56,183.89,183.97,340104.0
2022-11-17 12:55:00,183.96,184.51,183.82,184.46,352173.0,183.96,184.51,183.82,184.46,352173.0
2022-11-17 13:00:00,184.46,184.72,184.25,184.32,332007.0,184.46,184.72,184.25,184.32,332007.0
2022-11-17 13:05:00,184.33,184.62,184.18,184.23,264617.0,184.33,184.62,184.18,184.23,264617.0
2022-11-17 13:10:00,184.24,184.61,184.16,184.32,264827.0,184.24,184.61,184.16,184.32,264827.0
2022-11-17 13:15:00,184.28,185.06,184.22,185.0,422432.0,184.28,185.06,184.22,185.0,422432.0
2022-11-17 13:20:00,185.03,185.35,184.8,185.12,537775.0,185.03,185.35,184.8,185.12,537775.0
2022-11-17 13:25:00,185.12,185.2,184.62,184.75,312882.0,185.12,185.2,184.62,184.75,312882.0
2022-11-17 13:30:00,184.78,185.17,184.52,185.17,349517.0,184.78,185.17,184.52,185.17,349517.0
2022-11-17 13:35:00,185.16,185.72,184.95,185.67,513250.0,185.16,185.72,184.95,185.67,513250.0
2022-11-17 13:40:00,185.66,185.83,185.32,185.32,510753.0,185.66,185.83,185.32,185.32,510753.0
2022-11-17 13:45:00,185.35,185.44,184.65,184.77,363731.0,185.35,185.44,184.65,184.77,363731.0
2022-11-17 13:50:00,184.77,184.83,184.45,184.56,359358.0,184.77,184.83,184.45,184.56,359358.0
2022-11-17 13:55:00,184.56,184.8,184.44,184.63,251570.0,184.56,184.8,184.44,184.63,251570.0
2022-11-17 14:00:00,184.62,184.72,184.4,184.46,271728.0,184.62,184.72,184.4,184.46,271728.0
2022-11-17 14:05:00,184.45,184.48,183.7,183.75,518741.0,184.45,184.48,183.7,183.75,518741.0
2022-11-17 14:10:00,183.77,183.78,183.13,183.44,645963.0,183.77,183.78,183.13,183.44,645963.0
2022-11-17 14:15:00,183.4,183.46,182.65,182.95,734362.0,183.4,183.46,182.65,182.95,734362.0
2022-11-17 14:20:00,182.95,182.97,182.52,182.69,619499.0,182.95,182.97,182.52,182.69,619499.0
2022-11-17 14:25:00,182.69,182.79,182.35,182.46,604431.0,182.69,182.79,182.35,182.46,604431.0
2022-11-17 14:30:00,182.54,182.54,181.64,181.88,1081812.0,182.54,182.54,181.64,181.88,1081812.0
2022-11-17 14:35:00,181.88,181.99,181.42,181.58,736955.0,181.88,181.99,181.42,181.58,736955.0
2022-11-17 14:40:00,181.57,182.23,181.36,182.16,836744.0,181.57,182.23,181.36,182.16,836744.0
2022-11-17 14:45:00,182.15,182.45,181.75,182.37,639437.0,182.15,182.45,181.75,182.37,639437.0
2022-11-17 14:50:00,182.4,182.68,182.1,182.23,625941.0,182.4,182.68,182.1,182.23,625941.0
2022-11-17 14:55:00,182.24,182.3,181.7,181.83,491813.0,182.24,182.3,181.7,181.83,491813.0
2022-11-17 15:00:00,181.85,182.48,181.77,181.9,459795.0,181.85,182.48,181.77,181.9,459795.0
2022-11-17 15:05:00,181.91,182.25,181.66,181.71,455858.0,181.91,182.25,181.66,181.71,455858.0
2022-11-17 15:10:00,181.74,181.74,181.05,181.14,750375.0,181.74,181.74,181.05,181.14,750375.0
2022-11-17 15:15:00,181.15,181.47,181.11,181.22,450238.0,181.15,181.47,181.11,181.22,450238.0
2022-11-17 15:20:00,181.21,181.48,180.9,181.18,612083.0,181.21,181.48,180.9,181.18,612083.0
2022-11-17 15:25:00,181.15,181.42,181.0,181.37,378172.0,181.15,181.42,181.0,181.37,378172.0
2022-11-17 15:30:00,181.35,181.69,181.27,181.53,430630.0,181.35,181.69,181.27,181.53,430630.0
2022-11-17 15:35:00,181.51,181.51,181.17,181.45,372282.0,181.51,181.51,181.17,181.45,372282.0
2022-11-17 15:40:00,181.43,182.16,181.41,182.03,682199.0,181.43,182.16,181.41,182.03,682199.0
2022-11-17 15:45:00,182.05,182.89,181.96,182.77,874186.0,182.05,182.89,181.96,182.77,874186.0
2022-11-17 15:50:00,182.78,183.15,182.5,182.59,862970.0,182.78,183.15,182.5,182.59,862970.0
2022-11-17 15:55:00,182.62,183.25,182.41,183.18,1146001.0,182.62,183.25,182.41,183.18,1146001.0
2022-11-18 09:30:00,185.03,185.19,181.83,181.86,2474251.0,185.03,185.19,181.83,181.86,2474251.0
2022-11-18 09:35:00,181.87,182.82,180.66,180.71,1950692.0,181.87,182.82,180.66,180.71,1950692.0
2022-11-18 09:40:00,180.65,181.7,180.3,180.73,1457998.0,180.65,181.7,180.3,180.73,1457998.0
2022-11-18 09:45:00,180.68,181.53,180.0,180.3,1686554.0,180.68,181.53,180.0,180.3,1686554.0
2022-11-18 09:50:00,180.26,180.78,179.63,180.4,1420349.0,180.26,180.78,179.63,180.4,1420349.0
2022-11-18 09:55:00,180.34,180.98,179.3,179.62,1347039.0,180.34,180.98,179.3,179.62,1347039.0
2022-11-18 10:00:00,179.6,179.8,178.58,178.79,1643735.0,179.6,179.8,178.58,178.79,1643735.0
2022-11-18 10:05:00,178.8,179.39,178.22,178.67,1325995.0,178.8,179.39,178.22,178.67,1325995.0
2022-11-18 10:10:00,178.64,178.88,177.55,177.55,1506728.0,178.64,178.88,177.55,177.55,1506728.0
2022-11-18 10:15:00,177.54,178.59,177.32,178.38,1609123.0,177.54,178.59,177.32,178.38,1609123.0
2022-11-18 10:20:00,178.35,178.75,177.92,178.31,1025076.0,178.35,178.75,177.92,178.31,1025076.0
2022-11-18 10:25:00,178.3,178.6,177.46,178.35,1226345.0,178.3,178.6,177.46,178.35,1226345.0
2022-11-18 10:30:00,178.36,178.92,178.09,178.7,832940.0,178.36,178.92,178.09,178.7,832940.0
2022-11-18 10:35:00,178.69,179.66,178.18,179.2,1160996.0,178.69,179.66,178.18,179.2,1160996.0
2022-11-18 10:40:00,179.2,179.61,178.73,178.89,755797.0,179.2,179.61,178.73,178.89,755797.0
2022-11-18 10:45:00,178.83,179.15,178.28,178.4,718227.0,178.83,179.15,178.28,178.4,718227.0
2022-11-18 10:50:00,178.4,178.44,177.53,178.0,986454.0,178.4,178.44,177.53,178.0,986454.0
2022-11-18 10:55:00,177.98,178.21,176.83,177.41,1372467.0,177.98,178.21,176.83,177.41,1372467.0
2022-11-18 11:00:00,177.43,177.62,176.55,177.3,1084804.0,177.43,177.62,176.55,177.3,1084804.0
2022-11-18 11:05:00,177.33,178.07,177.12,177.64,1003002.0,177.33,178.07,177.12,177.64,1003002.0
2022-11-18 11:10:00,177.63,178.25,177.2,178.17,652925.0,177.63,178.25,177.2,178.17,652925.0
2022-11-18 11:15:00,178.18,179.12,178.01,178.89,834634.0,178.18,179.12,178.01,178.89,834634.0
2022-11-18 11:20:00,178.89,178.93,178.34,178.5,544415.0,178.89,178.93,178.34,178.5,544415.0
2022-11-18 11:25:00,178.52,178.99,178.4,178.55,533178.0,178.52,178.99,178.4,178.55,533178.0
2022-11-18 11:30:00,178.59,178.66,178.14,178.35,448024.0,178.59,178.66,178.14,178.35,448024.0
2022-11-18 11:35:00,178.31,178.39,177.58,177.7,535963.0,178.31,178.39,177.58,177.7,535963.0
2022-11-18 11:40:00,177.72,178.18,177.53,178.04,564406.0,177.72,178.18,177.53,178.04,564406.0
2022-11-18 11:45:00,178.04,178.38,177.85,178.24,413515.0,178.04,178.38,177.85,178.24,413515.0
2022-11-18 11:50:00,178.22,178.6,178.01,178.4,487253.0,178.22,178.6,178.01,178.4,487253.0
2022-11-18 11:55:00,178.43,178.58,178.2,178.42,396208.0,178.43,178.58,178.2,178.42,396208.0
2022-11-18 12:00:00,178.45,178.7,178.17,178.49,491406.0,178.45,178.7,178.17,178.49,491406.0
2022-11-18 12:05:00,178.49,178.5,177.23,177.61,1046913.0,178.49,178.5,177.23,177.61,1046913.0
2022-11-18 12:10:00,177.52,177.83,177.28,177.46,514855.0,177.52,177.83,177.28,177.46,514855.0
2022-11-18 12:15:00,177.44,177.47,177.0,177.03,962053.0,177.44,177.47,177.0,177.03,962053.0
2022-11-18 12:20:00,177.03,177.18,176.98,177.05,535783.0,177.03,177.18,176.98,177.05,535783.0
2022-11-18 12:25:00,177.02,177.57,177.0,177.55,573491.0,177.02,177.57,177.0,177.55,573491.0
2022-11-18 12:30:00,177.52,177.89,177.46,177.88,466914.0,177.52,177.89,177.46,177.88,466914.0
2022-11-18 12:35:00,177.9,178.2,177.75,178.13,581565.0,177.9,178.2,177.75,178.13,581565.0
2022-11-18 12:40:00,178.14,178.22,177.78,177.83,480522.0,178.14,178.22,177.78,177.83,480522.0
2022-11-18 12:45:00,177.83,178.07,177.76,178.01,356396.0,177.83,178.07,177.76,178.01,356396.0
2022-11-18 12:50:00,177.97,178.12,177.43,177.64,564412.0,177.97,178.12,177.43,177.64,564412.0
2022-11-18 12:55:00,177.65,178.2,177.6,178.11,424083.0,177.65,178.2,177.6,178.11,424083.0
2022-11-18 13:00:00,178.1,178.44,177.97,178.23,440809.0,178.1,178.44,177.97,178.23,440809.0
2022-11-18 13:05:00,178.25,178.75,178.21,178.55,441305.0,178.25,178.75,178.21,178.55,441305.0
2022-11-18 13:10:00,178.56,178.7,178.35,178.41,354983.0,178.56,178.7,178.35,178.41,354983.0
2022-11-18 13:15:00,178.41,178.44,177.98,178.34,424354.0,178.41,178.44,177.98,178.34,424354.0
2022-11-18 13:20:00,178.35,179.1,178.35,179.0,478907.0,178.35,179.1,178.35,179.0,478907.0
2022-11-18 13:25:00,179.01,179.63,178.82,179.47,687681.0,179.01,179.63,178.82,179.47,687681.0
2022-11-18 13:30:00,179.48,179.5,179.05,179.21,515434.0,179.48,179.5,179.05,179.21,515434.0
2022-11-18 13:35:00,179.22,179.44,178.76,178.91,478956.0,179.22,179.44,178.76,178.91,478956.0
2022-11-18 13:40:00,178.91,178.92,178.13,178.23,487531.0,178.91,178.92,178.13,178.23,487531.0
2022-11-18 13:45:00,178.24,178.59,178.2,178.27,310540.0,178.24,178.59,178.2,178.27,310540.0
2022-11-18 13:50:00,178.28,178.29,177.96,178.14,485924.0,178.28,178.29,177.96,178.14,485924.0
2022-11-18 13:55:00,178.15,178.72,178.12,178.64,400536.0,178.15,178.72,178.12,178.64,400536.0
2022-11-18 14:00:00,178.65,178.89,178.54,178.82,369765.0,178.65,178.89,178.54,178.82,369765.0
2022-11-18 14:05:00,178.82,178.93,178.37,178.49,367122.0,178.82,178.93,178.37,178.49,367122.0
2022-11-18 14:10:00,178.48,178.58,178.3,178.4,298149.0,178.48,178.58,178.3,178.4,298149.0
2022-11-18 14:15:00,178.38,178.98,178.32,178.36,404757.0,178.38,178.98,178.32,178.36,404757.0
2022-11-18 14:20:00,178.36,178.74,178.33,178.4,280770.0,178.36,178.74,178.33,178.4,280770.0
2022-11-18 14:25:00,178.38,178.4,177.97,178.15,418608.0,178.38,178.4,177.97,178.15,418608.0
2022-11-18 14:30:00,178.12,178.42,177.88,178.25,674759.0,178.12,178.42,177.88,178.25,674759.0
2022-11-18 14:35:00,178.26,178.43,178.0,178.35,304898.0,178.26,178.43,178.0,178.35,304898.0
2022-11-18 14:40:00,178.35,178.54,177.99,178.18,409249.0,178.35,178.54,177.99,178.18,409249.0
2022-11-18 14:45:00,178.15,178.28,178.0,178.12,255483.0,178.15,178.28,178.0,178.12,255483.0
2022-11-18 14:50:00,178.14,178.32,178.01,178.26,253508.0,178.14,178.32,178.01,178.26,253508.0
2022-11-18 14:55:00,178.27,178.66,178.22,178.49,418016.0,178.27,178.66,178.22,178.49,418016.0
2022-11-18 15:00:00,178.5,179.79,178.47,179.6,805302.0,178.5,179.79,178.47,179.6,805302.0
2022-11-18 15:05:00,179.6,180.48,179.55,180.23,1159356.0,179.6,180.48,179.55,180.23,1159356.0
2022-11-18 15:10:00,180.25,180.31,179.7,179.78,683908.0,180.25,180.31,179.7,179.78,683908.0
2022-11-18 15:15:00,179.79,180.13,179.54,180.11,536302.0,179.79,180.13,179.54,180.11,536302.0
2022-11-18 15:20:00,180.13,180.13,179.48,179.68,537607.0,180.13,180.13,179.48,179.68,537607.0
2022-11-18 15:25:00,179.67,180.34,179.56,180.29,857403.0,179.67,180.34,179.56,180.29,857403.0
2022-11-18 15:30:00,180.29,180.36,179.86,180.0,619851.0,180.29,180.36,179.86,180.0,619851.0
2022-11-18 15:35:00,179.99,180.26,179.82,180.16,623199.0,179.99,180.26,179.82,180.16,623199.0
2022-11-18 15:40:00,180.18,180.22,179.95,180.09,559410.0,180.18,180.22,179.95,180.09,559410.0
2022-11-18 15:45:00,180.07,180.42,179.85,180.37,698294.0,180.07,180.42,179.85,180.37,698294.0
2022-11-18 15:50:00,180.38,180.83,179.7,179.79,1222373.0,180.38,180.83,179.7,179.79,1222373.0
2022-11-18 15:55:00,179.83,180.29,179.78,180.2,1288622.0,179.83,180.29,179.78,180.2,1288622.0
2022-11-21 09:30:00,175.81,176.77,173.33,173.4,3407755.0,175.81,176.77,173.33,173.4,3407755.0
2022-11-21 09:35:00,173.39,174.68,173.23,174.26,1538486.0,173.39,174.68,173.23,174.26,1538486.0
2022-11-21 09:40:00,174.27,175.65,174.0,174.81,1661431.0,174.27,175.65,174.0,174.81,1661431.0
2022-11-21 09:45:00,174.75,176.2,174.63,175.77,1453911.0,174.75,176.2,174.63,175.77,1453911.0
2022-11-21 09:50:00,175.71,176.63,175.41,175.7,1519594.0,175.71,176.63,175.41,175.7,1519594.0
2022-11-21 09:55:00,175.66,175.76,173.83,174.11,1645527.0,175.66,175.76,173.83,174.11,1645527.0
2022-11-21 10:00:00,174.13,174.17,173.4,173.84,1268849.0,174.13,174.17,173.4,173.84,1268849.0
2022-11-21 10:05:00,173.89,174.15,173.4,174.13,995806.0,173.89,174.15,173.4,174.13,995806.0
2022-11-21 10:10:00,174.14,174.29,173.57,173.69,848468.0,174.14,174.29,173.57,173.69,848468.0
2022-11-21 10:15:00,173.68,174.28,173.45,174.0,886563.0,173.68,174.28,173.45,174.0,886563.0
2022-11-21 10:20:00,173.95,174.01,173.01,173.5,1147848.0,173.95,174.01,173.01,173.5,1147848.0
2022-11-21 10:25:00,173.5,173.75,173.01,173.01,723861.0,173.5,173.75,173.01,173.01,723861.0
2022-11-21 10:30:00,173.05,173.32,172.6,172.75,1051867.0,173.05,173.32,172.6,172.75,1051867.0
2022-11-21 10:35:00,172.76,173.23,172.61,172.77,831734.0,172.76,173.23,172.61,172.77,831734.0
2022-11-21 10:40:00,172.76,173.09,171.11,171.25,1651924.0,172.76,173.09,171.11,171.25,1651924.0
2022-11-21 10:45:00,171.21,171.22,170.53,170.8,1706643.0,171.21,171.22,170.53,170.8,1706643.0
2022-11-21 10:50:00,170.8,170.82,170.0,170.17,1520604.0,170.8,170.82,170.0,170.17,1520604.0
2022-11-21 10:55:00,170.18,171.13,170.13,171.06,1292574.0,170.18,171.13,170.13,171.06,1292574.0
2022-11-21 11:00:00,171.05,171.54,170.47,170.5,1133479.0,171.05,171.54,170.47,170.5,1133479.0
2022-11-21 11:05:00,170.5,171.18,170.43,170.92,756588.0,170.5,171.18,170.43,170.92,756588.0
2022-11-21 11:10:00,170.9,171.53,170.68,171.31,902651.0,170.9,171.53,170.68,171.31,902651.0
2022-11-21 11:15:00,171.32,171.86,171.14,171.68,937235.0,171.32,171.86,171.14,171.68,937235.0
2022-11-21 11:20:00,171.67,172.4,171.65,172.34,1015985.0,171.67,172.4,171.65,172.34,1015985.0
2022-11-21 11:25:00,172.35,172.37,171.8,172.01,719011.0,172.35,172.37,171.8,172.01,719011.0
2022-11-21 11:30:00,171.97,172.04,170.94,170.94,736717.0,171.97,172.04,170.94,170.94,736717.0
2022-11-21 11:35:00,170.94,171.49,170.92,171.2,578093.0,170.94,171.49,170.92,171.2,578093.0
2022-11-21 11:40:00,171.19,171.49,170.71,170.88,675982.0,171.19,171.49,170.71,170.88,675982.0
2022-11-21 11:45:00,170.87,171.1,170.72,170.98,542805.0,170.87,171.1,170.72,170.98,542805.0
2022-11-21 11:50:00,170.95,171.24,170.55,170.9,706878.0,170.95,171.24,170.55,170.9,706878.0
2022-11-21 11:55:00,170.93,171.04,170.32,170.53,674663.0,170.93,171.04,170.32,170.53,674663.0
2022-11-21 12:00:00,170.5,171.1,170.09,170.65,925132.0,170.5,171.1,170.09,170.65,925132.0
2022-11-21 12:05:00,170.65,171.0,170.61,170.83,549920.0,170.65,171.0,170.61,170.83,549920.0
2022-11-21 12:10:00,170.8,170.88,170.41,170.42,414593.0,170.8,170.88,170.41,170.42,414593.0
2022-11-21 12:15:00,170.42,170.68,169.61,169.75,997206.0,170.42,170.68,169.61,169.75,997206.0
2022-11-21 12:20:00,169.75,169.79,169.19,169.26,1133067.0,169.75,169.79,169.19,169.26,1133067.0
2022-11-21 12:25:00,169.27,169.4,168.52,168.76,1206013.0,169.27,169.4,168.52,168.76,1206013.0
2022-11-21 12:30:00,168.79,169.55,168.69,169.49,822268.0,168.79,169.55,168.69,169.49,822268.0
2022-11-21 12:35:00,169.48,169.83,169.41,169.65,609570.0,169.48,169.83,169.41,169.65,609570.0
2022-11-21 12:40:00,169.65,169.99,169.53,169.98,476529.0,169.65,169.99,169.53,169.98,476529.0
2022-11-21 12:45:00,169.95,169.98,169.71,169.83,494698.0,169.95,169.98,169.71,169.83,494698.0
2022-11-21 12:50:00,169.82,169.83,168.82,168.98,856051.0,169.82,169.83,168.82,168.98,856051.0
2022-11-21 12:55:00,168.95,169.3,168.86,168.95,527906.0,168.95,169.3,168.86,168.95,527906.0
2022-11-21 13:00:00,168.92,169.58,168.86,169.16,564866.0,168.92,169.58,168.86,169.16,564866.0
2022-11-21 13:05:00,169.16,169.6,169.1,169.37,539276.0,169.16,169.6,169.1,169.37,539276.0
2022-11-21 13:10:00,169.38,170.37,169.38,170.15,839164.0,169.38,170.37,169.38,170.15,839164.0
2022-11-21 13:15:00,170.14,170.25,169.8,169.9,683264.0,170.14,170.25,169.8,169.9,683264.0
2022-11-21 13:20:00,169.9,170.28,169.45,170.14,709957.0,169.9,170.28,169.45,170.14,709957.0
2022-11-21 13:25:00,170.16,170.19,169.7,169.86,565415.0,170.16,170.19,169.7,169.86,565415.0
2022-11-21 13:30:00,169.86,169.99,169.44,169.64,449211.0,169.86,169.99,169.44,169.64,449211.0
2022-11-21 13:35:00,169.64,170.32,169.56,170.19,708682.0,169.64,170.32,169.56,170.19,708682.0
2022-11-21 13:40:00,170.2,170.21,169.81,169.96,600267.0,170.2,170.21,169.81,169.96,600267.0
2022-11-21 13:45:00,169.96,170.07,169.32,169.61,582873.0,169.96,170.07,169.32,169.61,582873.0
2022-11-21 13:50:00,169.61,169.85,169.5,169.51,353302.0,169.61,169.85,169.5,169.51,353302.0
2022-11-21 13:55:00,169.52,169.8,168.87,168.89,628597.0,169.52,169.8,168.87,168.89,628597.0
2022-11-21 14:00:00,168.9,169.29,168.89,169.23,429747.0,168.9,169.29,168.89,169.23,429747.0
2022-11-21 14:05:00,169.23,169.5,169.07,169.14,379576.0,169.23,169.5,169.07,169.14,379576.0
2022-11-21 14:10:00,169.14,169.3,168.83,169.17,538495.0,169.14,169.3,168.83,169.17,538495.0
2022-11-21 14:15:00,169.18,169.47,169.0,169.03,524485.0,169.18,169.47,169.0,169.03,524485.0
2022-11-21 14:20:00,169.06,169.09,168.06,168.08,991249.0,169.06,169.09,168.06,168.08,991249.0
2022-11-21 14:25:00,168.09,168.45,168.04,168.14,621656.0,168.09,168.45,168.04,168.14,621656.0
2022-11-21 14:30:00,168.14,168.3,167.74,167.88,874293.0,168.14,168.3,167.74,167.88,874293.0
2022-11-21 14:35:00,167.85,168.17,167.54,168.09,1003286.0,167.85,168.17,167.54,168.09,1003286.0
2022-11-21 14:40:00,168.08,168.19,167.84,168.04,704175.0,168.08,168.19,167.84,168.04,704175.0
2022-11-21 14:45:00,168.03,168.6,167.92,168.54,700673.0,168.03,168.6,167.92,168.54,700673.0
2022-11-21 14:50:00,168.54,169.03,168.44,168.68,867190.0,168.54,169.03,168.44,168.68,867190.0
2022-11-21 14:55:00,168.67,168.99,168.44,168.48,659685.0,168.67,168.99,168.44,168.48,659685.0
2022-11-21 15:00:00,168.45,169.21,168.31,168.86,736983.0,168.45,169.21,168.31,168.86,736983.0
2022-11-21 15:05:00,168.85,168.9,168.28,168.62,746200.0,168.85,168.9,168.28,168.62,746200.0
2022-11-21 15:10:00,168.61,168.66,168.28,168.52,597799.0,168.61,168.66,168.28,168.52,597799.0
2022-11-21 15:15:00,168.54,168.9,168.51,168.59,663778.0,168.54,168.9,168.51,168.59,663778.0
2022-11-21 15:20:00,168.58,168.77,168.0,168.24,787273.0,168.58,168.77,168.0,168.24,787273.0
2022-11-21 15:25:00,168.24,168.25,167.85,168.06,688317.0,168.24,168.25,167.85,168.06,688317.0
2022-11-21 15:30:00,168.08,168.35,167.58,167.59,875281.0,168.08,168.35,167.58,167.59,875281.0
2022-11-21 15:35:00,167.62,168.08,167.59,168.05,714336.0,167.62,168.08,167.59,168.05,714336.0
2022-11-21 15:40:00,168.05,168.19,167.76,168.0,769661.0,168.05,168.19,167.76,168.0,769661.0
2022-11-21 15:45:00,167.99,168.33,167.97,168.05,947441.0,167.99,168.33,167.97,168.05,947441.0
2022-11-21 15:50:00,168.07,168.73,167.77,168.38,1241293.0,168.07,168.73,167.77,168.38,1241293.0
2022-11-21 15:55:00,168.38,168.43,167.8,167.86,1576314.0,168.38,168.43,167.8,167.86,1576314.0
2022-11-22 09:30:00,168.66,170.77,167.9,170.0,3609884.0,168.66,170.77,167.9,170.0,3609884.0
2022-11-22 09:35:00,170.01,170.29,168.26,168.6,2091912.0,170.01,170.29,168.26,168.6,2091912.0
2022-11-22 09:40:00,168.61,169.0,166.27,167.24,2480564.0,168.61,169.0,166.27,167.24,2480564.0
2022-11-22 09:45:00,167.29,168.78,166.92,168.56,2109808.0,167.29,168.78,166.92,168.56,2109808.0
2022-11-22 09:50:00,168.51,168.91,167.37,167.65,1327479.0,168.51,168.91,167.37,167.65,1327479.0
2022-11-22 09:55:00,167.65,167.88,166.18,166.79,1636883.0,167.65,167.88,166.18,166.79,1636883.0
2022-11-22 10:00:00,166.8,169.67,166.53,169.08,2340666.0,166.8,169.67,166.53,169.08,2340666.0
2022-11-22 10:05:00,169.11,169.98,169.05,169.47,1547852.0,169.11,169.98,169.05,169.47,1547852.0
2022-11-22 10:10:00,169.55,170.92,169.35,170.43,2175310.0,169.55,170.92,169.35,170.43,2175310.0
2022-11-22 10:15:00,170.44,170.58,169.54,169.84,1203011.0,170.44,170.58,169.54,169.84,1203011.0
2022-11-22 10:20:00,169.85,170.16,169.57,169.81,1028134.0,169.85,170.16,169.57,169.81,1028134.0
2022-11-22 10:25:00,169.83,169.86,168.76,168.89,1339365.0,169.83,169.86,168.76,168.89,1339365.0
2022-11-22 10:30:00,168.89,169.65,167.81,168.35,1525337.0,168.89,169.65,167.81,168.35,1525337.0
2022-11-22 10:35:00,168.36,168.69,167.85,167.87,849812.0,168.36,168.69,167.85,167.87,849812.0
2022-11-22 10:40:00,167.86,168.73,167.51,168.5,995316.0,167.86,168.73,167.51,168.5,995316.0
2022-11-22 10:45:00,168.54,169.84,168.3,169.71,963027.0,168.54,169.84,168.3,169.71,963027.0
2022-11-22 10:50:00,169.71,170.09,169.53,169.62,1140897.0,169.71,170.09,169.53,169.62,1140897.0
2022-11-22 10:55:00,169.61,170.0,169.22,169.63,906989.0,169.61,170.0,169.22,169.63,906989.0
2022-11-22 11:00:00,169.66,169.99,168.97,169.14,736369.0,169.66,169.99,168.97,169.14,736369.0
2022-11-22 11:05:00,169.13,169.48,169.02,169.36,478251.0,169.13,169.48,169.02,169.36,478251.0
2022-11-22 11:10:00,169.36,169.46,168.01,168.2,859898.0,169.36,169.46,168.01,168.2,859898.0
2022-11-22 11:15:00,168.2,168.66,168.0,168.55,680632.0,168.2,168.66,168.0,168.55,680632.0
2022-11-22 11:20:00,168.54,168.94,168.33,168.69,465122.0,168.54,168.94,168.33,168.69,465122.0
2022-11-22 11:25:00,168.67,169.13,168.58,168.81,584559.0,168.67,169.13,168.58,168.81,584559.0
2022-11-22 11:30:00,168.82,168.94,167.52,168.17,793148.0,168.82,168.94,167.52,168.17,793148.0
2022-11-22 11:35:00,168.17,168.5,167.8,168.38,571334.0,168.17,168.5,167.8,168.38,571334.0
2022-11-22 11:40:00,168.38,168.73,168.27,168.28,309904.0,168.38,168.73,168.27,168.28,309904.0
2022-11-22 11:45:00,168.28,168.5,167.97,168.33,348397.0,168.28,168.5,167.97,168.33,348397.0
2022-11-22 11:50:00,168.33,168.6,167.63,168.51,629907.0,168.33,168.6,167.63,168.51,629907.0
2022-11-22 11:55:00,168.48,168.87,168.45,168.59,517937.0,168.48,168.87,168.45,168.59,517937.0
2022-11-22 12:00:00,168.58,169.14,168.56,168.87,594542.0,168.58,169.14,168.56,168.87,594542.0
2022-11-22 12:05:00,168.9,169.08,168.58,168.75,337648.0,168.9,169.08,168.58,168.75,337648.0
2022-11-22 12:10:00,168.76,169.09,168.7,168.74,342106.0,168.76,169.09,168.7,168.74,342106.0
2022-11-22 12:15:00,168.74,169.33,168.74,169.16,508318.0,168.74,169.33,168.74,169.16,508318.0
2022-11-22 12:20:00,169.17,169.26,168.78,169.02,524548.0,169.17,169.26,168.78,169.02,524548.0
2022-11-22 12:25:00,169.01,169.01,168.6,168.65,348439.0,169.01,169.01,168.6,168.65,348439.0
2022-11-22 12:30:00,168.66,168.8,168.25,168.67,395751.0,168.66,168.8,168.25,168.67,395751.0
2022-11-22 12:35:00,168.67,168.74,168.41,168.5,205878.0,168.67,168.74,168.41,168.5,205878.0
2022-11-22 12:40:00,168.5,168.61,168.04,168.4,398554.0,168.5,168.61,168.04,168.4,398554.0
2022-11-22 12:45:00,168.43,168.8,168.35,168.74,307740.0,168.43,168.8,168.35,168.74,307740.0
2022-11-22 12:50:00,168.73,168.8,168.45,168.55,248225.0,168.73,168.8,168.45,168.55,248225.0
2022-11-22 12:55:00,168.54,168.55,168.28,168.42,236793.0,168.54,168.55,168.28,168.42,236793.0
2022-11-22 13:00:00,168.42,168.63,168.02,168.5,411503.0,168.42,168.63,168.02,168.5,411503.0
2022-11-22 13:05:00,168.54,169.35,168.34,169.28,608112.0,168.54,169.35,168.34,169.28,608112.0
2022-11-22 13:10:00,169.3,169.48,169.05,169.12,518742.0,169.3,169.48,169.05,169.12,518742.0
2022-11-22 13:15:00,169.14,169.36,168.88,169.31,424322.0,169.14,169.36,168.88,169.31,424322.0
2022-11-22 13:20:00,169.3,169.41,169.15,169.37,377876.0,169.3,169.41,169.15,169.37,377876.0
2022-11-22 13:25:00,169.35,169.5,169.22,169.29,448810.0,169.35,169.5,169.22,169.29,448810.0
2022-11-22 13:30:00,169.31,169.4,169.0,169.25,371457.0,169.31,169.4,169.0,169.25,371457.0
2022-11-22 13:35:00,169.23,169.28,168.74,169.05,429836.0,169.23,169.28,168.74,169.05,429836.0
2022-11-22 13:40:00,169.06,169.28,168.88,169.04,301423.0,169.06,169.28,168.88,169.04,301423.0
2022-11-22 13:45:00,169.03,169.12,168.82,168.93,347956.0,169.03,169.12,168.82,168.93,347956.0
2022-11-22 13:50:00,168.94,169.0,168.62,168.74,356764.0,168.94,169.0,168.62,168.74,356764.0
2022-11-22 13:55:00,168.75,168.85,168.64,168.66,286679.0,168.75,168.85,168.64,168.66,286679.0
2022-11-22 14:00:00,168.67,168.87,168.27,168.5,548724.0,168.67,168.87,168.27,168.5,548724.0
2022-11-22 14:05:00,168.49,168.51,167.68,167.71,761273.0,168.49,168.51,167.68,167.71,761273.0
2022-11-22 14:10:00,167.71,168.03,167.42,167.52,801563.0,167.71,168.03,167.42,167.52,801563.0
2022-11-22 14:15:00,167.49,167.9,167.44,167.75,484999.0,167.49,167.9,167.44,167.75,484999.0
2022-11-22 14:20:00,167.72,168.2,167.67,168.11,500830.0,167.72,168.2,167.67,168.11,500830.0
2022-11-22 14:25:00,168.11,168.31,168.01,168.12,369960.0,168.11,168.31,168.01,168.12,369960.0
2022-11-22 14:30:00,168.14,168.18,167.78,167.96,425189.0,168.14,168.18,167.78,167.96,425189.0
2022-11-22 14:35:00,167.96,168.57,167.95,168.35,536031.0,167.96,168.57,167.95,168.35,536031.0
2022-11-22 14:40:00,168.36,168.36,167.82,167.84,622296.0,168.36,168.36,167.82,167.84,622296.0
2022-11-22 14:45:00,167.84,168.44,167.82,168.38,446083.0,167.84,168.44,167.82,168.38,446083.0
2022-11-22 14:50:00,168.37,168.78,168.29,168.74,554608.0,168.37,168.78,168.29,168.74,554608.0
2022-11-22 14:55:00,168.76,168.84,168.53,168.75,437913.0,168.76,168.84,168.53,168.75,437913.0
2022-11-22 15:00:00,168.74,169.38,168.66,169.38,857540.0,168.74,169.38,168.66,169.38,857540.0
2022-11-22 15:05:00,169.38,169.49,169.16,169.24,631277.0,169.38,169.49,169.16,169.24,631277.0
2022-11-22 15:10:00,169.25,169.49,169.01,169.25,596977.0,169.25,169.49,169.01,169.25,596977.0
2022-11-22 15:15:00,169.27,169.32,168.86,169.02,577234.0,169.27,169.32,168.86,169.02,577234.0
2022-11-22 15:20:00,169.02,169.24,168.9,169.23,544173.0,169.02,169.24,168.9,169.23,544173.0
2022-11-22 15:25:00,169.22,169.73,169.11,169.59,733954.0,169.22,169.73,169.11,169.59,733954.0
2022-11-22 15:30:00,169.58,169.75,169.4,169.72,612309.0,169.58,169.75,169.4,169.72,612309.0
2022-11-22 15:35:00,169.74,169.75,169.45,169.72,611902.0,169.74,169.75,169.45,169.72,611902.0
2022-11-22 15:40:00,169.71,169.76,169.35,169.54,536757.0,169.71,169.76,169.35,169.54,536757.0
2022-11-22 15:45:00,169.52,169.75,169.46,169.54,660208.0,169.52,169.75,169.46,169.54,660208.0
2022-11-22 15:50:00,169.55,169.95,169.32,169.86,996083.0,169.55,169.95,169.32,169.86,996083.0
2022-11-22 15:55:00,169.87,170.01,169.65,169.91,1559405.0,169.87,170.01,169.65,169.91,1559405.0
2022-11-23 09:30:00,173.57,174.19,172.5,172.95,3233082.0,173.57,174.19,172.5,172.95,3233082.0
2022-11-23 09:35:00,172.94,175.32,172.93,175.05,2848478.0,172.94,175.32,172.93,175.05,2848478.0
2022-11-23 09:40:00,175.02,175.27,174.1,174.7,1622707.0,175.02,175.27,174.1,174.7,1622707.0
2022-11-23 09:45:00,174.73,176.57,173.73,176.52,2676683.0,174.73,176.57,173.73,176.52,2676683.0
2022-11-23 09:50:00,176.5,177.19,176.31,176.88,2015223.0,176.5,177.19,176.31,176.88,2015223.0
2022-11-23 09:55:00,176.88,177.34,176.42,177.33,1516899.0,176.88,177.34,176.42,177.33,1516899.0
2022-11-23 10:00:00,177.33,178.52,176.75,178.48,2553961.0,177.33,178.52,176.75,178.48,2553961.0
2022-11-23 10:05:00,178.49,179.49,178.14,179.3,2358297.0,178.49,179.49,178.14,179.3,2358297.0
2022-11-23 10:10:00,179.29,179.49,178.26,178.41,1907769.0,179.29,179.49,178.26,178.41,1907769.0
2022-11-23 10:15:00,178.41,178.65,177.83,178.63,1465458.0,178.41,178.65,177.83,178.63,1465458.0
2022-11-23 10:20:00,178.64,178.96,178.3,178.75,1345266.0,178.64,178.96,178.3,178.75,1345266.0
2022-11-23 10:25:00,178.77,179.14,178.18,179.05,1479958.0,178.77,179.14,178.18,179.05,1479958.0
2022-11-23 10:30:00,179.07,179.82,178.71,179.74,1974553.0,179.07,179.82,178.71,179.74,1974553.0
2022-11-23 10:35:00,179.74,179.89,179.41,179.75,1257979.0,179.74,179.89,179.41,179.75,1257979.0
2022-11-23 10:40:00,179.75,180.28,179.51,179.75,1450263.0,179.75,180.28,179.51,179.75,1450263.0
2022-11-23 10:45:00,179.74,179.84,179.1,179.35,935859.0,179.74,179.84,179.1,179.35,935859.0
2022-11-23 10:50:00,179.37,180.9,179.36,180.83,1858054.0,179.37,180.9,179.36,180.83,1858054.0
2022-11-23 10:55:00,180.83,181.18,180.35,181.18,1292124.0,180.83,181.18,180.35,181.18,1292124.0
2022-11-23 11:00:00,181.18,181.36,180.95,181.29,1507453.0,181.18,181.36,180.95,181.29,1507453.0
2022-11-23 11:05:00,181.29,181.39,180.88,181.0,889982.0,181.29,181.39,180.88,181.0,889982.0
2022-11-23 11:10:00,181.0,181.16,180.53,180.62,860136.0,181.0,181.16,180.53,180.62,860136.0
2022-11-23 11:15:00,180.64,181.05,180.29,180.41,884919.0,180.64,181.05,180.29,180.41,884919.0
2022-11-23 11:20:00,180.41,181.42,180.4,180.88,1199372.0,180.41,181.42,180.4,180.88,1199372.0
2022-11-23 11:25:00,180.86,181.15,180.25,180.84,871976.0,180.86,181.15,180.25,180.84,871976.0
2022-11-23 11:30:00,180.85,180.94,179.91,180.32,1003687.0,180.85,180.94,179.91,180.32,1003687.0
2022-11-23 11:35:00,180.32,180.59,179.83,180.35,994445.0,180.32,180.59,179.83,180.35,994445.0
2022-11-23 11:40:00,180.36,180.54,180.08,180.45,744615.0,180.36,180.54,180.08,180.45,744615.0
2022-11-23 11:45:00,180.44,180.63,179.41,179.45,955690.0,180.44,180.63,179.41,179.45,955690.0
2022-11-23 11:50:00,179.42,179.81,178.64,178.69,1203201.0,179.42,179.81,178.64,178.69,1203201.0
2022-11-23 11:55:00,178.67,178.96,178.35,178.5,1256724.0,178.67,178.96,178.35,178.5,1256724.0
2022-11-23 12:00:00,178.5,179.18,178.49,179.02,1077622.0,178.5,179.18,178.49,179.02,1077622.0
2022-11-23 12:05:00,179.02,179.94,178.94,179.58,995525.0,179.02,179.94,178.94,179.58,995525.0
2022-11-23 12:10:00,179.58,180.06,179.1,179.69,753539.0,179.58,180.06,179.1,179.69,753539.0
2022-11-23 12:15:00,179.67,180.01,179.53,179.85,639976.0,179.67,180.01,179.53,179.85,639976.0
2022-11-23 12:20:00,179.83,180.03,179.74,179.85,486390.0,179.83,180.03,179.74,179.85,486390.0
2022-11-23 12:25:00,179.86,179.96,179.24,179.36,624984.0,179.86,179.96,179.24,179.36,624984.0
2022-11-23 12:30:00,179.37,179.8,179.08,179.65,686388.0,179.37,179.8,179.08,179.65,686388.0
2022-11-23 12:35:00,179.68,179.75,179.16,179.52,630075.0,179.68,179.75,179.16,179.52,630075.0
2022-11-23 12:40:00,179.52,179.56,178.52,179.02,750493.0,179.52,179.56,178.52,179.02,750493.0
2022-11-23 12:45:00,179.02,179.3,178.76,178.89,532011.0,179.02,179.3,178.76,178.89,532011.0
2022-11-23 12:50:00,178.88,178.95,178.03,178.42,725412.0,178.88,178.95,178.03,178.42,725412.0
2022-11-23 12:55:00,178.37,178.44,177.58,178.1,914981.0,178.37,178.44,177.58,178.1,914981.0
2022-11-23 13:00:00,178.11,178.16,177.73,177.99,586253.0,178.11,178.16,177.73,177.99,586253.0
2022-11-23 13:05:00,177.99,178.22,177.59,178.15,737242.0,177.99,178.22,177.59,178.15,737242.0
2022-11-23 13:10:00,178.13,178.15,177.77,177.85,419601.0,178.13,178.15,177.77,177.85,419601.0
2022-11-23 13:15:00,177.88,178.75,177.85,178.47,832129.0,177.88,178.75,177.85,178.47,832129.0
2022-11-23 13:20:00,178.46,178.85,178.38,178.71,475263.0,178.46,178.85,178.38,178.71,475263.0
2022-11-23 13:25:00,178.74,178.97,178.62,178.95,477979.0,178.74,178.97,178.62,178.95,477979.0
2022-11-23 13:30:00,178.97,179.5,178.94,179.31,821276.0,178.97,179.5,178.94,179.31,821276.0
2022-11-23 13:35:00,179.32,179.73,179.27,179.52,575502.0,179.32,179.73,179.27,179.52,575502.0
2022-11-23 13:40:00,179.53,179.82,179.44,179.81,499320.0,179.53,179.82,179.44,179.81,499320.0
2022-11-23 13:45:00,179.81,179.86,179.55,179.59,451616.0,179.81,179.86,179.55,179.59,451616.0
2022-11-23 13:50:00,179.6,179.64,179.14,179.32,624440.0,179.6,179.64,179.14,179.32,624440.0
2022-11-23 13:55:00,179.3,179.82,179.21,179.79,443922.0,179.3,179.82,179.21,179.79,443922.0
2022-11-23 14:00:00,179.79,181.49,178.85,181.49,1975455.0,179.79,181.49,178.85,181.49,1975455.0
2022-11-23 14:05:00,181.49,181.53,180.51,181.13,1435073.0,181.49,181.53,180.51,181.13,1435073.0
2022-11-23 14:10:00,181.17,181.3,180.2,181.14,1057018.0,181.17,181.3,180.2,181.14,1057018.0
2022-11-23 14:15:00,181.18,181.53,180.8,180.89,942181.0,181.18,181.53,180.8,180.89,942181.0
2022-11-23 14:20:00,180.87,181.7,180.85,181.52,955372.0,180.87,181.7,180.85,181.52,955372.0
2022-11-23 14:25:00,181.51,182.38,181.5,181.93,1332186.0,181.51,182.38,181.5,181.93,1332186.0
2022-11-23 14:30:00,181.92,182.44,181.57,181.87,1030843.0,181.92,182.44,181.57,181.87,1030843.0
2022-11-23 14:35:00,181.87,181.9,181.21,181.57,903825.0,181.87,181.9,181.21,181.57,903825.0
2022-11-23 14:40:00,181.59,181.89,181.45,181.8,542387.0,181.59,181.89,181.45,181.8,542387.0
2022-11-23 14:45:00,181.83,182.19,181.55,182.13,656543.0,181.83,182.19,181.55,182.13,656543.0
2022-11-23 14:50:00,182.12,183.37,181.89,183.25,1583340.0,182.12,183.37,181.89,183.25,1583340.0
2022-11-23 14:55:00,183.24,183.3,182.8,183.14,874558.0,183.24,183.3,182.8,183.14,874558.0
2022-11-23 15:00:00,183.17,183.24,182.6,182.77,920226.0,183.17,183.24,182.6,182.77,920226.0
2022-11-23 15:05:00,182.75,183.16,182.71,182.85,698699.0,182.75,183.16,182.71,182.85,698699.0
2022-11-23 15:10:00,182.83,183.62,182.43,182.92,1108292.0,182.83,183.62,182.43,182.92,1108292.0
2022-11-23 15:15:00,182.92,183.53,182.84,183.44,680362.0,182.92,183.53,182.84,183.44,680362.0
2022-11-23 15:20:00,183.44,183.45,182.7,183.24,873237.0,183.44,183.45,182.7,183.24,873237.0
2022-11-23 15:25:00,183.25,183.51,183.07,183.11,801352.0,183.25,183.51,183.07,183.11,801352.0
2022-11-23 15:30:00,183.1,183.3,182.87,183.08,695074.0,183.1,183.3,182.87,183.08,695074.0
2022-11-23 15:35:00,183.08,183.29,182.91,183.29,691262.0,183.08,183.29,182.91,183.29,691262.0
2022-11-23 15:40:00,183.28,183.39,182.88,183.0,728253.0,183.28,183.39,182.88,183.0,728253.0
2022-11-23 15:45:00,183.0,183.27,182.53,183.14,1058274.0,183.0,183.27,182.53,183.14,1058274.0
2022-11-23 15:50:00,183.15,183.4,183.14,183.2,1149722.0,183.15,183.4,183.14,183.2,1149722.0
2022-11-23 15:55:00,183.18,183.32,182.9,183.29,1702233.0,183.18,183.32,182.9,183.29,1702233.0
2022-11-25 09:30:00,185.13,185.2,180.81,181.08,3161744.0,185.13,185.2,180.81,181.08,3161744.0
2022-11-25 09:35:00,181.07,183.77,181.03,183.03,2504673.0,181.07,183.77,181.03,183.03,2504673.0
2022-11-25 09:40:00,183.03,183.03,180.63,180.97,1990766.0,183.03,183.03,180.63,180.97,1990766.0
2022-11-25 09:45:00,180.98,181.93,180.69,181.16,1666737.0,180.98,181.93,180.69,181.16,1666737.0
2022-11-25 09:50:00,181.2,182.1,180.76,181.12,1354418.0,181.2,182.1,180.76,181.12,1354418.0
2022-11-25 09:55:00,181.1,182.49,180.93,182.1,1453684.0,181.1,182.49,180.93,182.1,1453684.0
2022-11-25 10:00:00,182.09,182.85,181.79,182.38,1329497.0,182.09,182.85,181.79,182.38,1329497.0
2022-11-25 10:05:00,182.38,182.92,181.91,182.51,1061653.0,182.38,182.92,181.91,182.51,1061653.0
2022-11-25 10:10:00,182.55,183.46,182.34,183.36,1367699.0,182.55,183.46,182.34,183.36,1367699.0
2022-11-25 10:15:00,183.36,184.52,183.35,183.94,1783622.0,183.36,184.52,183.35,183.94,1783622.0
2022-11-25 10:20:00,183.94,184.42,183.66,184.03,1110527.0,183.94,184.42,183.66,184.03,1110527.0
2022-11-25 10:25:00,184.02,184.11,183.1,183.31,1018083.0,184.02,184.11,183.1,183.31,1018083.0
2022-11-25 10:30:00,183.32,183.99,183.21,183.76,940286.0,183.32,183.99,183.21,183.76,940286.0
2022-11-25 10:35:00,183.76,183.93,183.4,183.51,740818.0,183.76,183.93,183.4,183.51,740818.0
2022-11-25 10:40:00,183.5,183.67,182.71,183.43,948708.0,183.5,183.67,182.71,183.43,948708.0
2022-11-25 10:45:00,183.43,184.22,183.18,184.14,944124.0,183.43,184.22,183.18,184.14,944124.0
2022-11-25 10:50:00,184.14,184.15,183.4,183.49,773962.0,184.14,184.15,183.4,183.49,773962.0
2022-11-25 10:55:00,183.48,183.75,183.22,183.22,684147.0,183.48,183.75,183.22,183.22,684147.0
2022-11-25 11:00:00,183.27,183.83,182.95,183.52,796235.0,183.27,183.83,182.95,183.52,796235.0
2022-11-25 11:05:00,183.5,183.95,183.28,183.41,523256.0,183.5,183.95,183.28,183.41,523256.0
2022-11-25 11:10:00,183.41,183.53,183.12,183.39,390208.0,183.41,183.53,183.12,183.39,390208.0
2022-11-25 11:15:00,183.37,183.43,183.03,183.23,469748.0,183.37,183.43,183.03,183.23,469748.0
2022-11-25 11:20:00,183.23,183.3,182.55,182.95,841781.0,183.23,183.3,182.55,182.95,841781.0
2022-11-25 11:25:00,182.94,182.94,182.05,182.16,854648.0,182.94,182.94,182.05,182.16,854648.0
2022-11-25 11:30:00,182.17,182.5,181.95,182.45,826050.0,182.17,182.5,181.95,182.45,826050.0
2022-11-25 11:35:00,182.44,182.69,182.16,182.5,442010.0,182.44,182.69,182.16,182.5,442010.0
2022-11-25 11:40:00,182.5,182.99,182.24,182.98,558192.0,182.5,182.99,182.24,182.98,558192.0
2022-11-25 11:45:00,182.97,182.99,182.67,182.67,419576.0,182.97,182.99,182.67,182.67,419576.0
2022-11-25 11:50:00,182.67,182.8,182.55,182.62,273352.0,182.67,182.8,182.55,182.62,273352.0
2022-11-25 11:55:00,182.6,182.8,182.1,182.45,619573.0,182.6,182.8,182.1,182.45,619573.0
2022-11-25 12:00:00,182.43,182.55,182.08,182.1,451698.0,182.43,182.55,182.08,182.1,451698.0
2022-11-25 12:05:00,182.1,182.5,182.0,182.39,592604.0,182.1,182.5,182.0,182.39,592604.0
2022-11-25 12:10:00,182.39,182.7,182.33,182.34,464441.0,182.39,182.7,182.33,182.34,464441.0
2022-11-25 12:15:00,182.35,182.58,182.16,182.4,361586.0,182.35,182.58,182.16,182.4,361586.0
2022-11-25 12:20:00,182.4,182.91,182.4,182.79,582439.0,182.4,182.91,182.4,182.79,582439.0
2022-11-25 12:25:00,182.79,183.0,182.75,182.95,561134.0,182.79,183.0,182.75,182.95,561134.0
2022-11-25 12:30:00,182.95,182.97,182.49,182.49,546726.0,182.95,182.97,182.49,182.49,546726.0
2022-11-25 12:35:00,182.51,182.85,182.51,182.68,412006.0,182.51,182.85,182.51,182.68,412006.0
2022-11-25 12:40:00,182.67,182.86,182.5,182.58,355515.0,182.67,182.86,182.5,182.58,355515.0
2022-11-25 12:45:00,182.58,182.76,182.3,182.7,598044.0,182.58,182.76,182.3,182.7,598044.0
2022-11-25 12:50:00,182.69,182.99,182.69,182.89,713010.0,182.69,182.99,182.69,182.89,713010.0
2022-11-25 12:55:00,182.89,183.0,182.54,182.86,1035697.0,182.89,183.0,182.54,182.86,1035697.0
2022-11-28 09:30:00,179.99,181.87,179.0,181.75,2443463.0,179.99,181.87,179.0,181.75,2443463.0
2022-11-28 09:35:00,181.75,182.51,181.12,182.49,1518760.0,181.75,182.51,181.12,182.49,1518760.0
2022-11-28 09:40:00,182.49,184.02,182.07,183.96,1988619.0,182.49,184.02,182.07,183.96,1988619.0
2022-11-28 09:45:00,183.94,184.07,182.86,183.14,1539691.0,183.94,184.07,182.86,183.14,1539691.0
2022-11-28 09:50:00,183.15,184.55,182.8,183.9,1654373.0,183.15,184.55,182.8,183.9,1654373.0
2022-11-28 09:55:00,183.9,184.6,183.45,184.43,1254951.0,183.9,184.6,183.45,184.43,1254951.0
2022-11-28 10:00:00,184.43,185.42,183.94,185.23,1474575.0,184.43,185.42,183.94,185.23,1474575.0
2022-11-28 10:05:00,185.24,185.88,184.92,185.74,1875666.0,185.24,185.88,184.92,185.74,1875666.0
2022-11-28 10:10:00,185.75,186.19,185.44,186.0,1604157.0,185.75,186.19,185.44,186.0,1604157.0
2022-11-28 10:15:00,185.89,186.27,185.19,185.68,1427573.0,185.89,186.27,185.19,185.68,1427573.0
2022-11-28 10:20:00,185.67,186.0,184.41,184.5,1352701.0,185.67,186.0,184.41,184.5,1352701.0
2022-11-28 10:25:00,184.5,184.62,183.77,184.17,1410169.0,184.5,184.62,183.77,184.17,1410169.0
2022-11-28 10:30:00,184.17,184.38,183.64,184.06,965801.0,184.17,184.38,183.64,184.06,965801.0
2022-11-28 10:35:00,184.05,185.0,183.86,184.97,1070698.0,184.05,185.0,183.86,184.97,1070698.0
2022-11-28 10:40:00,184.97,185.23,184.7,184.82,961355.0,184.97,185.23,184.7,184.82,961355.0
2022-11-28 10:45:00,184.84,185.45,184.54,184.86,896057.0,184.84,185.45,184.54,184.86,896057.0
2022-11-28 10:50:00,184.82,184.82,184.13,184.76,784921.0,184.82,184.82,184.13,184.76,784921.0
2022-11-28 10:55:00,184.75,185.25,184.33,184.57,985375.0,184.75,185.25,184.33,184.57,985375.0
2022-11-28 11:00:00,184.55,185.28,184.51,184.78,702993.0,184.55,185.28,184.51,184.78,702993.0
2022-11-28 11:05:00,184.77,185.22,184.41,185.06,690987.0,184.77,185.22,184.41,185.06,690987.0
2022-11-28 11:10:00,185.07,186.34,185.01,186.05,1520811.0,185.07,186.34,185.01,186.05,1520811.0
2022-11-28 11:15:00,186.04,186.27,185.72,185.73,777839.0,186.04,186.27,185.72,185.73,777839.0
2022-11-28 11:20:00,185.75,187.1,185.74,187.0,1423038.0,185.75,187.1,185.74,187.0,1423038.0
2022-11-28 11:25:00,186.98,187.29,186.73,186.98,1081208.0,186.98,187.29,186.73,186.98,1081208.0
2022-11-28 11:30:00,186.99,187.66,186.91,187.33,1193671.0,186.99,187.66,186.91,187.33,1193671.0
2022-11-28 11:35:00,187.3,187.99,187.16,187.96,1166815.0,187.3,187.99,187.16,187.96,1166815.0
2022-11-28 11:40:00,187.96,188.38,187.62,188.19,1228853.0,187.96,188.38,187.62,188.19,1228853.0
2022-11-28 11:45:00,188.17,188.5,187.85,188.06,1190907.0,188.17,188.5,187.85,188.06,1190907.0
2022-11-28 11:50:00,188.06,188.09,187.53,187.93,846864.0,188.06,188.09,187.53,187.93,846864.0
2022-11-28 11:55:00,187.94,187.96,187.33,187.53,712835.0,187.94,187.96,187.33,187.53,712835.0
2022-11-28 12:00:00,187.53,188.34,186.42,186.98,1541683.0,187.53,188.34,186.42,186.98,1541683.0
2022-11-28 12:05:00,187.0,188.05,186.57,186.57,1039041.0,187.0,188.05,186.57,186.57,1039041.0
2022-11-28 12:10:00,186.59,187.28,186.34,187.21,992017.0,186.59,187.28,186.34,187.21,992017.0
2022-11-28 12:15:00,187.23,187.63,187.12,187.27,825830.0,187.23,187.63,187.12,187.27,825830.0
2022-11-28 12:20:00,187.26,187.48,186.88,186.92,589938.0,187.26,187.48,186.88,186.92,589938.0
2022-11-28 12:25:00,186.94,187.5,186.87,187.02,521052.0,186.94,187.5,186.87,187.02,521052.0
2022-11-28 12:30:00,187.02,188.0,187.02,187.85,749242.0,187.02,188.0,187.02,187.85,749242.0
2022-11-28 12:35:00,187.84,188.42,187.72,188.15,893110.0,187.84,188.42,187.72,188.15,893110.0
2022-11-28 12:40:00,188.17,188.42,187.93,188.0,747285.0,188.17,188.42,187.93,188.0,747285.0
2022-11-28 12:45:00,188.02,188.11,187.69,187.7,552681.0,188.02,188.11,187.69,187.7,552681.0
2022-11-28 12:50:00,187.71,187.84,187.01,187.01,665857.0,187.71,187.84,187.01,187.01,665857.0
2022-11-28 12:55:00,187.03,187.11,186.35,186.36,760620.0,187.03,187.11,186.35,186.36,760620.0
2022-11-28 13:00:00,186.38,186.97,186.36,186.72,699826.0,186.38,186.97,186.36,186.72,699826.0
2022-11-28 13:05:00,186.73,186.73,185.85,186.0,797483.0,186.73,186.73,185.85,186.0,797483.0
2022-11-28 13:10:00,185.97,186.32,185.82,186.01,669258.0,185.97,186.32,185.82,186.01,669258.0
2022-11-28 13:15:00,185.99,186.19,185.68,185.9,621367.0,185.99,186.19,185.68,185.9,621367.0
2022-11-28 13:20:00,185.89,186.47,185.64,186.2,618045.0,185.89,186.47,185.64,186.2,618045.0
2022-11-28 13:25:00,186.22,186.25,185.92,186.09,364954.0,186.22,186.25,185.92,186.09,364954.0
2022-11-28 13:30:00,186.08,186.21,185.83,185.96,517599.0,186.08,186.21,185.83,185.96,517599.0
2022-11-28 13:35:00,185.94,186.0,185.34,185.67,565551.0,185.94,186.0,185.34,185.67,565551.0
2022-11-28 13:40:00,185.68,185.81,184.8,184.83,754468.0,185.68,185.81,184.8,184.83,754468.0
2022-11-28 13:45:00,184.82,185.23,184.73,184.85,694633.0,184.82,185.23,184.73,184.85,694633.0
2022-11-28 13:50:00,184.86,185.02,184.01,184.09,931576.0,184.86,185.02,184.01,184.09,931576.0
2022-11-28 13:55:00,184.1,184.23,183.7,184.1,928848.0,184.1,184.23,183.7,184.1,928848.0
2022-11-28 14:00:00,184.09,184.36,183.54,183.72,928777.0,184.09,184.36,183.54,183.72,928777.0
2022-11-28 14:05:00,183.74,183.83,183.02,183.08,921647.0,183.74,183.83,183.02,183.08,921647.0
2022-11-28 14:10:00,183.08,183.54,183.01,183.2,969282.0,183.08,183.54,183.01,183.2,969282.0
2022-11-28 14:15:00,183.18,183.58,183.02,183.43,770702.0,183.18,183.58,183.02,183.43,770702.0
2022-11-28 14:20:00,183.4,183.57,182.85,183.55,976301.0,183.4,183.57,182.85,183.55,976301.0
2022-11-28 14:25:00,183.54,183.94,183.36,183.68,900880.0,183.54,183.94,183.36,183.68,900880.0
2022-11-28 14:30:00,183.68,184.19,183.34,184.02,967021.0,183.68,184.19,183.34,184.02,967021.0
2022-11-28 14:35:00,184.0,184.46,183.95,184.25,840028.0,184.0,184.46,183.95,184.25,840028.0
2022-11-28 14:40:00,184.26,184.3,183.92,184.22,673019.0,184.26,184.3,183.92,184.22,673019.0
2022-11-28 14:45:00,184.21,184.24,183.62,183.89,662890.0,184.21,184.24,183.62,183.89,662890.0
2022-11-28 14:50:00,183.87,184.17,183.7,184.02,516193.0,183.87,184.17,183.7,184.02,516193.0
2022-11-28 14:55:00,184.02,184.14,183.56,183.66,522711.0,184.02,184.14,183.56,183.66,522711.0
2022-11-28 15:00:00,183.69,184.0,183.54,183.85,589588.0,183.69,184.0,183.54,183.85,589588.0
2022-11-28 15:05:00,183.86,184.0,183.63,183.65,513341.0,183.86,184.0,183.63,183.65,513341.0
2022-11-28 15:10:00,183.64,183.65,183.02,183.14,715137.0,183.64,183.65,183.02,183.14,715137.0
2022-11-28 15:15:00,183.15,183.57,182.91,183.36,767971.0,183.15,183.57,182.91,183.36,767971.0
2022-11-28 15:20:00,183.36,183.55,183.03,183.05,534053.0,183.36,183.55,183.03,183.05,534053.0
2022-11-28 15:25:00,183.05,183.16,182.66,182.93,946455.0,183.05,183.16,182.66,182.93,946455.0
2022-11-28 15:30:00,182.92,183.28,182.77,183.1,731487.0,182.92,183.28,182.77,183.1,731487.0
2022-11-28 15:35:00,183.1,183.41,182.97,182.97,751616.0,183.1,183.41,182.97,182.97,751616.0
2022-11-28 15:40:00,182.97,183.74,182.93,183.54,945873.0,182.97,183.74,182.93,183.54,945873.0
2022-11-28 15:45:00,183.55,183.6,183.03,183.06,733132.0,183.55,183.6,183.03,183.06,733132.0
2022-11-28 15:50:00,183.07,183.45,183.07,183.34,857290.0,183.07,183.45,183.07,183.34,857290.0
2022-11-28 15:55:00,183.35,183.35,182.86,182.92,1364168.0,183.35,183.35,182.86,182.92,1364168.0
2022-11-29 09:30:00,185.0,185.75,183.11,183.39,2416363.0,185.0,185.75,183.11,183.39,2416363.0
2022-11-29 09:35:00,183.4,184.19,182.69,183.36,1790034.0,183.4,184.19,182.69,183.36,1790034.0
2022-11-29 09:40:00,183.43,184.42,183.14,183.36,1420681.0,183.43,184.42,183.14,183.36,1420681.0
2022-11-29 09:45:00,183.35,183.35,182.31,182.83,1505380.0,183.35,183.35,182.31,182.83,1505380.0
2022-11-29 09:50:00,182.81,183.16,181.78,181.84,1473832.0,182.81,183.16,181.78,181.84,1473832.0
2022-11-29 09:55:00,181.83,182.63,181.45,182.07,1432125.0,181.83,182.63,181.45,182.07,1432125.0
2022-11-29 10:00:00,182.09,182.98,181.86,182.64,1467281.0,182.09,182.98,181.86,182.64,1467281.0
2022-11-29 10:05:00,182.63,183.98,182.38,183.51,1504655.0,182.63,183.98,182.38,183.51,1504655.0
2022-11-29 10:10:00,183.51,183.94,182.32,182.71,1259355.0,183.51,183.94,182.32,182.71,1259355.0
2022-11-29 10:15:00,182.68,184.16,182.5,184.13,1199158.0,182.68,184.16,182.5,184.13,1199158.0
2022-11-29 10:20:00,184.11,185.53,184.06,185.42,1720554.0,184.11,185.53,184.06,185.42,1720554.0
2022-11-29 10:25:00,185.4,185.99,184.81,185.86,1649863.0,185.4,185.99,184.81,185.86,1649863.0
2022-11-29 10:30:00,185.9,185.99,184.77,184.95,1264547.0,185.9,185.99,184.77,184.95,1264547.0
2022-11-29 10:35:00,184.95,185.65,184.86,185.12,955194.0,184.95,185.65,184.86,185.12,955194.0
2022-11-29 10:40:00,185.14,186.0,185.06,185.67,963047.0,185.14,186.0,185.06,185.67,963047.0
2022-11-29 10:45:00,185.65,186.38,185.52,186.08,1091535.0,185.65,186.38,185.52,186.08,1091535.0
2022-11-29 10:50:00,186.09,186.38,185.17,185.36,1296872.0,186.09,186.38,185.17,185.36,1296872.0
2022-11-29 10:55:00,185.38,185.53,184.36,184.54,1337768.0,185.38,185.53,184.36,184.54,1337768.0
2022-11-29 11:00:00,184.57,184.82,183.05,183.2,1188508.0,184.57,184.82,183.05,183.2,1188508.0
2022-11-29 11:05:00,183.21,183.59,182.22,182.35,1333104.0,183.21,183.59,182.22,182.35,1333104.0
2022-11-29 11:10:00,182.31,183.15,182.22,183.15,1070026.0,182.31,183.15,182.22,183.15,1070026.0
2022-11-29 11:15:00,183.13,183.13,182.23,182.6,859272.0,183.13,183.13,182.23,182.6,859272.0
2022-11-29 11:20:00,182.55,183.29,182.4,183.03,1019523.0,182.55,183.29,182.4,183.03,1019523.0
2022-11-29 11:25:00,183.01,183.38,182.62,183.03,852073.0,183.01,183.38,182.62,183.03,852073.0
2022-11-29 11:30:00,183.03,183.47,182.61,183.16,769557.0,183.03,183.47,182.61,183.16,769557.0
2022-11-29 11:35:00,183.15,183.62,182.81,183.14,779324.0,183.15,183.62,182.81,183.14,779324.0
2022-11-29 11:40:00,183.2,183.25,182.28,182.46,843330.0,183.2,183.25,182.28,182.46,843330.0
2022-11-29 11:45:00,182.4,182.56,181.6,182.1,1128915.0,182.4,182.56,181.6,182.1,1128915.0
2022-11-29 11:50:00,182.09,182.28,181.55,182.28,859203.0,182.09,182.28,181.55,182.28,859203.0
2022-11-29 11:55:00,182.27,182.83,182.23,182.74,661677.0,182.27,182.83,182.23,182.74,661677.0
2022-11-29 12:00:00,182.75,182.97,182.53,182.91,460998.0,182.75,182.97,182.53,182.91,460998.0
2022-11-29 12:05:00,182.92,183.25,182.78,183.16,594034.0,182.92,183.25,182.78,183.16,594034.0
2022-11-29 12:10:00,183.17,183.22,182.52,182.83,502855.0,183.17,183.22,182.52,182.83,502855.0
2022-11-29 12:15:00,182.83,183.25,182.75,183.22,485862.0,182.83,183.25,182.75,183.22,485862.0
2022-11-29 12:20:00,183.23,183.28,182.65,182.69,349176.0,183.23,183.28,182.65,182.69,349176.0
2022-11-29 12:25:00,182.71,182.92,182.22,182.58,698810.0,182.71,182.92,182.22,182.58,698810.0
2022-11-29 12:30:00,182.59,183.0,182.54,182.89,394780.0,182.59,183.0,182.54,182.89,394780.0
2022-11-29 12:35:00,182.88,183.4,182.55,183.12,564962.0,182.88,183.4,182.55,183.12,564962.0
2022-11-29 12:40:00,183.12,183.51,183.01,183.33,477812.0,183.12,183.51,183.01,183.33,477812.0
2022-11-29 12:45:00,183.34,183.45,183.05,183.38,368641.0,183.34,183.45,183.05,183.38,368641.0
2022-11-29 12:50:00,183.38,183.4,182.67,182.79,423647.0,183.38,183.4,182.67,182.79,423647.0
2022-11-29 12:55:00,182.78,183.0,182.38,182.5,400988.0,182.78,183.0,182.38,182.5,400988.0
2022-11-29 13:00:00,182.5,182.62,181.96,182.1,658854.0,182.5,182.62,181.96,182.1,658854.0
2022-11-29 13:05:00,182.11,182.29,181.91,182.21,456081.0,182.11,182.29,181.91,182.21,456081.0
2022-11-29 13:10:00,182.23,182.61,182.22,182.28,391175.0,182.23,182.61,182.22,182.28,391175.0
2022-11-29 13:15:00,182.28,182.36,181.65,181.85,579174.0,182.28,182.36,181.65,181.85,579174.0
2022-11-29 13:20:00,181.87,181.9,181.15,181.27,721012.0,181.87,181.9,181.15,181.27,721012.0
2022-11-29 13:25:00,181.26,181.3,180.67,180.67,714140.0,181.26,181.3,180.67,180.67,714140.0
2022-11-29 13:30:00,180.69,181.09,180.59,180.67,570421.0,180.69,181.09,180.59,180.67,570421.0
2022-11-29 13:35:00,180.66,180.8,180.12,180.39,859791.0,180.66,180.8,180.12,180.39,859791.0
2022-11-29 13:40:00,180.38,180.74,180.12,180.49,617145.0,180.38,180.74,180.12,180.49,617145.0
2022-11-29 13:45:00,180.5,180.83,180.29,180.31,514387.0,180.5,180.83,180.29,180.31,514387.0
2022-11-29 13:50:00,180.31,180.37,179.25,179.41,1252449.0,180.31,180.37,179.25,179.41,1252449.0
2022-11-29 13:55:00,179.42,179.94,179.18,179.86,833824.0,179.42,179.94,179.18,179.86,833824.0
2022-11-29 14:00:00,179.86,180.67,179.75,180.32,868194.0,179.86,180.67,179.75,180.32,868194.0
2022-11-29 14:05:00,180.32,180.37,179.8,179.97,670387.0,180.32,180.37,179.8,179.97,670387.0
2022-11-29 14:10:00,179.98,180.26,179.8,179.92,483827.0,179.98,180.26,179.8,179.92,483827.0
2022-11-29 14:15:00,179.92,180.24,179.86,179.96,405267.0,179.92,180.24,179.86,179.96,405267.0
2022-11-29 14:20:00,179.97,180.6,179.89,180.0,745650.0,179.97,180.6,179.89,180.0,745650.0
2022-11-29 14:25:00,179.98,180.34,179.97,180.28,461818.0,179.98,180.34,179.97,180.28,461818.0
2022-11-29 14:30:00,180.31,180.32,179.87,179.92,466865.0,180.31,180.32,179.87,179.92,466865.0
2022-11-29 14:35:00,179.93,180.0,179.63,179.95,570068.0,179.93,180.0,179.63,179.95,570068.0
2022-11-29 14:40:00,179.94,180.33,179.75,179.76,496978.0,179.94,180.33,179.75,179.76,496978.0
2022-11-29 14:45:00,179.75,179.89,179.45,179.7,461894.0,179.75,179.89,179.45,179.7,461894.0
2022-11-29 14:50:00,179.68,180.1,179.62,179.81,467770.0,179.68,180.1,179.62,179.81,467770.0
2022-11-29 14:55:00,179.82,179.82,179.4,179.54,419592.0,179.82,179.82,179.4,179.54,419592.0
2022-11-29 15:00:00,179.54,179.84,178.75,178.9,816774.0,179.54,179.84,178.75,178.9,816774.0
2022-11-29 15:05:00,178.9,179.71,178.89,179.67,728078.0,178.9,179.71,178.89,179.67,728078.0
2022-11-29 15:10:00,179.67,179.77,179.25,179.7,490306.0,179.67,179.77,179.25,179.7,490306.0
2022-11-29 15:15:00,179.73,180.0,179.66,179.86,627571.0,179.73,180.0,179.66,179.86,627571.0
2022-11-29 15:20:00,179.85,180.59,179.8,179.98,890974.0,179.85,180.59,179.8,179.98,890974.0
2022-11-29 15:25:00,179.99,180.39,179.89,180.22,447092.0,179.99,180.39,179.89,180.22,447092.0
2022-11-29 15:30:00,180.25,180.57,179.89,180.54,638619.0,180.25,180.57,179.89,180.54,638619.0
2022-11-29 15:35:00,180.54,180.64,180.1,180.4,502729.0,180.54,180.64,180.1,180.4,502729.0
2022-11-29 15:40:00,180.39,180.94,180.31,180.61,705231.0,180.39,180.94,180.31,180.61,705231.0
2022-11-29 15:45:00,180.6,180.6,180.09,180.53,552772.0,180.6,180.6,180.09,180.53,552772.0
2022-11-29 15:50:00,180.54,180.79,180.13,180.47,651554.0,180.54,180.79,180.13,180.47,651554.0
2022-11-29 15:55:00,180.46,181.0,180.46,180.82,1044558.0,180.46,181.0,180.46,180.82,1044558.0
2022-11-30 09:30:00,182.49,184.5,182.43,184.44,2643935.0,182.49,184.5,182.43,184.44,2643935.0
2022-11-30 09:35:00,184.43,184.58,182.8,184.42,1832937.0,184.43,184.58,182.8,184.42,1832937.0
2022-11-30 09:40:00,184.49,185.46,184.0,184.84,1692024.0,184.49,185.46,184.0,184.84,1692024.0
2022-11-30 09:45:00,184.82,185.14,184.14,184.91,1272629.0,184.82,185.14,184.14,184.91,1272629.0
2022-11-30 09:50:00,184.96,185.44,184.33,184.91,1300559.0,184.96,185.44,184.33,184.91,1300559.0
2022-11-30 09:55:00,184.89,185.07,183.57,183.77,1258224.0,184.89,185.07,183.57,183.77,1258224.0
2022-11-30 10:00:00,183.78,183.95,182.8,183.61,1457021.0,183.78,183.95,182.8,183.61,1457021.0
2022-11-30 10:05:00,183.68,184.1,183.5,183.86,944944.0,183.68,184.1,183.5,183.86,944944.0
2022-11-30 10:10:00,183.85,184.26,182.9,183.32,920463.0,183.85,184.26,182.9,183.32,920463.0
2022-11-30 10:15:00,183.3,183.43,182.36,182.62,947323.0,183.3,183.43,182.36,182.62,947323.0
2022-11-30 10:20:00,182.6,183.83,182.52,183.76,798345.0,182.6,183.83,182.52,183.76,798345.0
2022-11-30 10:25:00,183.75,185.0,183.25,184.72,1040074.0,183.75,185.0,183.25,184.72,1040074.0
2022-11-30 10:30:00,184.7,184.95,184.14,184.44,852843.0,184.7,184.95,184.14,184.44,852843.0
2022-11-30 10:35:00,184.42,184.94,183.87,184.1,802666.0,184.42,184.94,183.87,184.1,802666.0
2022-11-30 10:40:00,184.09,184.33,183.61,183.69,626538.0,184.09,184.33,183.61,183.69,626538.0
2022-11-30 10:45:00,183.66,183.67,182.89,183.29,809488.0,183.66,183.67,182.89,183.29,809488.0
2022-11-30 10:50:00,183.27,183.57,182.92,183.22,532096.0,183.27,183.57,182.92,183.22,532096.0
2022-11-30 10:55:00,183.22,184.09,183.1,183.64,703662.0,183.22,184.09,183.1,183.64,703662.0
2022-11-30 11:00:00,183.67,183.95,182.58,182.8,728760.0,183.67,183.95,182.58,182.8,728760.0
2022-11-30 11:05:00,182.78,183.35,182.69,183.29,590683.0,182.78,183.35,182.69,183.29,590683.0
2022-11-30 11:10:00,183.28,183.47,182.66,182.78,468592.0,183.28,183.47,182.66,182.78,468592.0
2022-11-30 11:15:00,182.77,182.88,182.0,182.31,748624.0,182.77,182.88,182.0,182.31,748624.0
2022-11-30 11:20:00,182.3,182.49,181.72,182.11,757922.0,182.3,182.49,181.72,182.11,757922.0
2022-11-30 11:25:00,182.13,182.42,181.84,182.15,588474.0,182.13,182.42,181.84,182.15,588474.0
2022-11-30 11:30:00,182.13,182.81,181.98,182.73,764155.0,182.13,182.81,181.98,182.73,764155.0
2022-11-30 11:35:00,182.73,182.87,182.35,182.72,492988.0,182.73,182.87,182.35,182.72,492988.0
2022-11-30 11:40:00,182.72,182.75,182.2,182.38,384760.0,182.72,182.75,182.2,182.38,384760.0
2022-11-30 11:45:00,182.37,183.2,182.27,182.99,643599.0,182.37,183.2,182.27,182.99,643599.0
2022-11-30 11:50:00,183.03,183.3,182.71,182.78,644981.0,183.03,183.3,182.71,182.78,644981.0
2022-11-30 11:55:00,182.8,182.97,182.54,182.64,367730.0,182.8,182.97,182.54,182.64,367730.0
2022-11-30 12:00:00,182.6,182.76,182.09,182.2,482568.0,182.6,182.76,182.09,182.2,482568.0
2022-11-30 12:05:00,182.22,182.22,181.25,181.57,834098.0,182.22,182.22,181.25,181.57,834098.0
2022-11-30 12:10:00,181.59,181.88,181.44,181.54,511513.0,181.59,181.88,181.44,181.54,511513.0
2022-11-30 12:15:00,181.53,181.65,181.02,181.21,559013.0,181.53,181.65,181.02,181.21,559013.0
2022-11-30 12:20:00,181.18,181.2,180.63,180.99,660858.0,181.18,181.2,180.63,180.99,660858.0
2022-11-30 12:25:00,181.02,181.3,180.84,181.3,464047.0,181.02,181.3,180.84,181.3,464047.0
2022-11-30 12:30:00,181.26,181.46,181.0,181.46,365128.0,181.26,181.46,181.0,181.46,365128.0
2022-11-30 12:35:00,181.46,181.47,181.09,181.34,274913.0,181.46,181.47,181.09,181.34,274913.0
2022-11-30 12:40:00,181.33,181.85,181.25,181.73,506027.0,181.33,181.85,181.25,181.73,506027.0
2022-11-30 12:45:00,181.71,182.17,181.7,182.17,582818.0,181.71,182.17,181.7,182.17,582818.0
2022-11-30 12:50:00,182.15,182.23,181.91,182.02,371300.0,182.15,182.23,181.91,182.02,371300.0
2022-11-30 12:55:00,182.0,182.12,181.7,181.81,323885.0,182.0,182.12,181.7,181.81,323885.0
2022-11-30 13:00:00,181.82,182.49,181.76,182.46,588286.0,181.82,182.49,181.76,182.46,588286.0
2022-11-30 13:05:00,182.48,182.58,182.26,182.5,369904.0,182.48,182.58,182.26,182.5,369904.0
2022-11-30 13:10:00,182.52,182.86,182.36,182.7,361410.0,182.52,182.86,182.36,182.7,361410.0
2022-11-30 13:15:00,182.7,182.88,182.36,182.49,328062.0,182.7,182.88,182.36,182.49,328062.0
2022-11-30 13:20:00,182.48,182.71,182.27,182.59,266220.0,182.48,182.71,182.27,182.59,266220.0
2022-11-30 13:25:00,182.62,182.7,182.31,182.49,207635.0,182.62,182.7,182.31,182.49,207635.0
2022-11-30 13:30:00,182.49,184.3,181.55,183.05,1665861.0,182.49,184.3,181.55,183.05,1665861.0
2022-11-30 13:35:00,183.02,185.2,183.02,185.07,1740218.0,183.02,185.2,183.02,185.07,1740218.0
2022-11-30 13:40:00,185.09,185.3,184.1,184.63,1348771.0,185.09,185.3,184.1,184.63,1348771.0
2022-11-30 13:45:00,184.59,185.25,183.8,184.92,1258337.0,184.59,185.25,183.8,184.92,1258337.0
2022-11-30 13:50:00,184.95,185.2,184.63,185.07,783040.0,184.95,185.2,184.63,185.07,783040.0
2022-11-30 13:55:00,185.07,186.78,185.01,186.69,2043895.0,185.07,186.78,185.01,186.69,2043895.0
2022-11-30 14:00:00,186.68,187.8,186.61,187.68,1843783.0,186.68,187.8,186.61,187.68,1843783.0
2022-11-30 14:05:00,187.68,189.0,187.67,188.25,2191305.0,187.68,189.0,187.67,188.25,2191305.0
2022-11-30 14:10:00,188.21,188.87,188.1,188.64,1480912.0,188.21,188.87,188.1,188.64,1480912.0
2022-11-30 14:15:00,188.65,190.59,188.35,190.53,2147389.0,188.65,190.59,188.35,190.53,2147389.0
2022-11-30 14:20:00,190.52,190.66,189.63,190.22,1794482.0,190.52,190.66,189.63,190.22,1794482.0
2022-11-30 14:25:00,190.24,190.68,189.72,190.53,1680922.0,190.24,190.68,189.72,190.53,1680922.0
2022-11-30 14:30:00,190.55,190.59,189.08,189.56,1598824.0,190.55,190.59,189.08,189.56,1598824.0
2022-11-30 14:35:00,189.56,189.84,189.08,189.18,928151.0,189.56,189.84,189.08,189.18,928151.0
2022-11-30 14:40:00,189.19,189.38,188.15,188.25,1350387.0,189.19,189.38,188.15,188.25,1350387.0
2022-11-30 14:45:00,188.26,188.65,187.65,188.52,1408727.0,188.26,188.65,187.65,188.52,1408727.0
2022-11-30 14:50:00,188.53,189.3,188.43,188.85,1293293.0,188.53,189.3,188.43,188.85,1293293.0
2022-11-30 14:55:00,188.83,189.0,188.22,188.99,872403.0,188.83,189.0,188.22,188.99,872403.0
2022-11-30 15:00:00,189.0,189.21,188.77,189.11,849812.0,189.0,189.21,188.77,189.11,849812.0
2022-11-30 15:05:00,189.14,189.45,188.9,189.3,853929.0,189.14,189.45,188.9,189.3,853929.0
2022-11-30 15:10:00,189.34,189.51,188.98,189.43,811495.0,189.34,189.51,188.98,189.43,811495.0
2022-11-30 15:15:00,189.45,190.35,189.36,190.13,1318548.0,189.45,190.35,189.36,190.13,1318548.0
2022-11-30 15:20:00,190.14,190.83,189.87,190.35,1272304.0,190.14,190.83,189.87,190.35,1272304.0
2022-11-30 15:25:00,190.33,190.58,190.21,190.55,862186.0,190.33,190.58,190.21,190.55,862186.0
2022-11-30 15:30:00,190.55,190.99,190.35,190.89,1088743.0,190.55,190.99,190.35,190.89,1088743.0
2022-11-30 15:35:00,190.91,190.93,189.85,190.11,1190533.0,190.91,190.93,189.85,190.11,1190533.0
2022-11-30 15:40:00,190.13,190.56,189.92,190.26,850441.0,190.13,190.56,189.92,190.26,850441.0
2022-11-30 15:45:00,190.26,190.96,190.26,190.91,840221.0,190.26,190.96,190.26,190.91,840221.0
2022-11-30 15:50:00,190.89,193.65,190.88,193.53,2930330.0,190.89,193.65,190.88,193.53,2930330.0
2022-11-30 15:55:00,193.53,194.76,193.52,194.75,4219818.0,193.53,194.76,193.52,194.75,4219818.0
2022-12-01 09:30:00,197.08,198.0,195.1,197.97,3555398.0,197.08,198.0,195.1,197.97,3555398.0
2022-12-01 09:35:00,197.97,198.92,196.42,197.96,2725118.0,197.97,198.92,196.42,197.96,2725118.0
2022-12-01 09:40:00,197.93,198.54,196.76,197.9,1837123.0,197.93,198.54,196.76,197.9,1837123.0
2022-12-01 09:45:00,197.98,198.5,195.84,195.9,1683828.0,197.98,198.5,195.84,195.9,1683828.0
2022-12-01 09:50:00,195.91,196.93,195.01,195.02,2121319.0,195.91,196.93,195.01,195.02,2121319.0
2022-12-01 09:55:00,195.08,196.35,194.68,196.2,1771498.0,195.08,196.35,194.68,196.2,1771498.0
2022-12-01 10:00:00,196.25,196.63,195.01,195.56,1103299.0,196.25,196.63,195.01,195.56,1103299.0
2022-12-01 10:05:00,195.56,196.33,195.13,195.36,1068269.0,195.56,196.33,195.13,195.36,1068269.0
2022-12-01 10:10:00,195.39,195.74,192.67,193.06,2125234.0,195.39,195.74,192.67,193.06,2125234.0
2022-12-01 10:15:00,193.05,193.37,192.2,192.58,1587445.0,193.05,193.37,192.2,192.58,1587445.0
2022-12-01 10:20:00,192.57,192.87,191.8,192.78,1257358.0,192.57,192.87,191.8,192.78,1257358.0
2022-12-01 10:25:00,192.77,193.22,192.44,192.55,1048683.0,192.77,193.22,192.44,192.55,1048683.0
2022-12-01 10:30:00,192.56,193.75,191.8,193.38,1419329.0,192.56,193.75,191.8,193.38,1419329.0
2022-12-01 10:35:00,193.38,194.0,192.66,193.95,1113799.0,193.38,194.0,192.66,193.95,1113799.0
2022-12-01 10:40:00,193.92,194.75,193.52,194.67,1119844.0,193.92,194.75,193.52,194.67,1119844.0
2022-12-01 10:45:00,194.69,195.79,194.44,195.7,1542867.0,194.69,195.79,194.44,195.7,1542867.0
2022-12-01 10:50:00,195.7,196.09,195.34,195.48,1259442.0,195.7,196.09,195.34,195.48,1259442.0
2022-12-01 10:55:00,195.45,196.66,195.14,196.57,1257043.0,195.45,196.66,195.14,196.57,1257043.0
2022-12-01 11:00:00,196.6,196.7,195.63,196.02,837105.0,196.6,196.7,195.63,196.02,837105.0
2022-12-01 11:05:00,196.02,196.12,194.72,195.55,1013273.0,196.02,196.12,194.72,195.55,1013273.0
2022-12-01 11:10:00,195.54,195.61,194.87,195.05,669727.0,195.54,195.61,194.87,195.05,669727.0
2022-12-01 11:15:00,195.01,195.18,194.13,194.9,869896.0,195.01,195.18,194.13,194.9,869896.0
2022-12-01 11:20:00,194.93,195.63,194.85,195.43,710700.0,194.93,195.63,194.85,195.43,710700.0
2022-12-01 11:25:00,195.41,195.8,194.64,194.72,673754.0,195.41,195.8,194.64,194.72,673754.0
2022-12-01 11:30:00,194.69,195.36,194.66,195.12,684978.0,194.69,195.36,194.66,195.12,684978.0
2022-12-01 11:35:00,195.15,195.67,194.54,195.26,799833.0,195.15,195.67,194.54,195.26,799833.0
2022-12-01 11:40:00,195.28,196.05,195.21,195.76,802774.0,195.28,196.05,195.21,195.76,802774.0
2022-12-01 11:45:00,195.79,195.83,194.32,194.32,609435.0,195.79,195.83,194.32,194.32,609435.0
2022-12-01 11:50:00,194.38,196.0,193.75,194.6,780662.0,194.38,196.0,193.75,194.6,780662.0
2022-12-01 11:55:00,194.62,194.77,194.4,194.6,381627.0,194.62,194.77,194.4,194.6,381627.0
2022-12-01 12:00:00,194.58,194.64,193.8,194.09,564262.0,194.58,194.64,193.8,194.09,564262.0
2022-12-01 12:05:00,194.06,194.29,193.81,194.19,447231.0,194.06,194.29,193.81,194.19,447231.0
2022-12-01 12:10:00,194.13,194.65,193.8,194.21,494576.0,194.13,194.65,193.8,194.21,494576.0
2022-12-01 12:15:00,194.2,194.28,193.8,193.9,364596.0,194.2,194.28,193.8,193.9,364596.0
2022-12-01 12:20:00,193.95,194.73,193.95,194.42,534935.0,193.95,194.73,193.95,194.42,534935.0
2022-12-01 12:25:00,194.5,194.88,194.33,194.66,419340.0,194.5,194.88,194.33,194.66,419340.0
2022-12-01 12:30:00,194.64,195.08,194.55,194.58,481054.0,194.64,195.08,194.55,194.58,481054.0
2022-12-01 12:35:00,194.59,194.95,194.3,194.66,429318.0,194.59,194.95,194.3,194.66,429318.0
2022-12-01 12:40:00,194.68,194.79,194.25,194.54,351709.0,194.68,194.79,194.25,194.54,351709.0
2022-12-01 12:45:00,194.54,194.68,194.05,194.38,374123.0,194.54,194.68,194.05,194.38,374123.0
2022-12-01 12:50:00,194.39,194.91,194.33,194.67,355379.0,194.39,194.91,194.33,194.67,355379.0
2022-12-01 12:55:00,194.72,195.09,194.36,195.08,443920.0,194.72,195.09,194.36,195.08,443920.0
2022-12-01 13:00:00,195.04,195.57,195.03,195.53,634781.0,195.04,195.57,195.03,195.53,634781.0
2022-12-01 13:05:00,195.53,196.33,195.53,195.8,860475.0,195.53,196.33,195.53,195.8,860475.0
2022-12-01 13:10:00,195.84,196.03,195.55,195.87,527181.0,195.84,196.03,195.55,195.87,527181.0
2022-12-01 13:15:00,195.88,195.98,194.9,194.98,574043.0,195.88,195.98,194.9,194.98,574043.0
2022-12-01 13:20:00,194.98,195.27,194.95,195.09,432161.0,194.98,195.27,194.95,195.09,432161.0
2022-12-01 13:25:00,195.1,195.15,194.72,194.87,443516.0,195.1,195.15,194.72,194.87,443516.0
2022-12-01 13:30:00,194.86,195.11,194.31,194.67,547038.0,194.86,195.11,194.31,194.67,547038.0
2022-12-01 13:35:00,194.67,195.07,194.57,194.7,436181.0,194.67,195.07,194.57,194.7,436181.0
2022-12-01 13:40:00,194.72,195.09,194.57,195.0,386731.0,194.72,195.09,194.57,195.0,386731.0
2022-12-01 13:45:00,195.0,195.18,194.7,194.89,353645.0,195.0,195.18,194.7,194.89,353645.0
2022-12-01 13:50:00,194.9,195.15,194.71,194.89,332417.0,194.9,195.15,194.71,194.89,332417.0
2022-12-01 13:55:00,194.89,195.22,194.79,195.1,381435.0,194.89,195.22,194.79,195.1,381435.0
2022-12-01 14:00:00,195.1,195.3,194.51,194.51,458879.0,195.1,195.3,194.51,194.51,458879.0
2022-12-01 14:05:00,194.58,194.92,194.29,194.59,367324.0,194.58,194.92,194.29,194.59,367324.0
2022-12-01 14:10:00,194.57,194.84,194.33,194.81,333147.0,194.57,194.84,194.33,194.81,333147.0
2022-12-01 14:15:00,194.8,194.99,194.64,194.85,325035.0,194.8,194.99,194.64,194.85,325035.0
2022-12-01 14:20:00,194.87,195.37,194.6,195.32,418047.0,194.87,195.37,194.6,195.32,418047.0
2022-12-01 14:25:00,195.36,195.4,194.68,194.71,496671.0,195.36,195.4,194.68,194.71,496671.0
2022-12-01 14:30:00,194.72,195.0,194.42,194.89,410601.0,194.72,195.0,194.42,194.89,410601.0
2022-12-01 14:35:00,194.89,194.89,194.64,194.66,196955.0,194.89,194.89,194.64,194.66,196955.0
2022-12-01 14:40:00,194.65,194.74,193.92,193.98,542801.0,194.65,194.74,193.92,193.98,542801.0
2022-12-01 14:45:00,193.98,194.55,193.86,194.48,612503.0,193.98,194.55,193.86,194.48,612503.0
2022-12-01 14:50:00,194.49,194.7,194.28,194.34,502044.0,194.49,194.7,194.28,194.34,502044.0
2022-12-01 14:55:00,194.31,194.54,194.09,194.47,397557.0,194.31,194.54,194.09,194.47,397557.0
2022-12-01 15:00:00,194.48,194.5,194.23,194.28,300825.0,194.48,194.5,194.23,194.28,300825.0
2022-12-01 15:05:00,194.27,194.73,194.23,194.44,461741.0,194.27,194.73,194.23,194.44,461741.0
2022-12-01 15:10:00,194.44,194.57,194.11,194.15,289685.0,194.44,194.57,194.11,194.15,289685.0
2022-12-01 15:15:00,194.17,194.39,193.13,193.44,990431.0,194.17,194.39,193.13,193.44,990431.0
2022-12-01 15:20:00,193.43,193.87,193.27,193.76,645103.0,193.43,193.87,193.27,193.76,645103.0
2022-12-01 15:25:00,193.8,193.98,193.66,193.71,513573.0,193.8,193.98,193.66,193.71,513573.0
2022-12-01 15:30:00,193.7,194.51,193.6,194.41,737981.0,193.7,194.51,193.6,194.41,737981.0
2022-12-01 15:35:00,194.4,194.63,194.08,194.41,589393.0,194.4,194.63,194.08,194.41,589393.0
2022-12-01 15:40:00,194.4,194.95,194.13,194.94,571694.0,194.4,194.95,194.13,194.94,571694.0
2022-12-01 15:45:00,194.92,194.96,194.04,194.22,578231.0,194.92,194.96,194.04,194.22,578231.0
2022-12-01 15:50:00,194.28,194.75,194.28,194.36,621452.0,194.28,194.75,194.28,194.36,621452.0
2022-12-01 15:55:00,194.38,194.92,194.27,194.81,1085863.0,194.38,194.92,194.27,194.81,1085863.0
2022-12-02 09:30:00,191.78,194.6,191.6,194.13,2341786.0,191.78,194.6,191.6,194.13,2341786.0
2022-12-02 09:35:00,194.08,195.58,193.38,194.93,1962632.0,194.08,195.58,193.38,194.93,1962632.0
2022-12-02 09:40:00,194.92,195.5,194.3,195.05,1467868.0,194.92,195.5,194.3,195.05,1467868.0
2022-12-02 09:45:00,194.98,195.36,192.89,193.02,1763512.0,194.98,195.36,192.89,193.02,1763512.0
2022-12-02 09:50:00,193.06,193.45,191.68,192.28,1641032.0,193.06,193.45,191.68,192.28,1641032.0
2022-12-02 09:55:00,192.31,193.48,192.27,193.18,1367881.0,192.31,193.48,192.27,193.18,1367881.0
2022-12-02 10:00:00,193.12,193.96,192.61,193.17,1099522.0,193.12,193.96,192.61,193.17,1099522.0
2022-12-02 10:05:00,193.2,194.63,193.08,194.24,1299692.0,193.2,194.63,193.08,194.24,1299692.0
2022-12-02 10:10:00,194.24,196.25,194.18,195.74,1985569.0,194.24,196.25,194.18,195.74,1985569.0
2022-12-02 10:15:00,195.74,196.16,195.27,195.87,1172535.0,195.74,196.16,195.27,195.87,1172535.0
2022-12-02 10:20:00,195.86,195.88,194.51,194.95,966055.0,195.86,195.88,194.51,194.95,966055.0
2022-12-02 10:25:00,194.98,195.85,194.83,195.3,979978.0,194.98,195.85,194.83,195.3,979978.0
2022-12-02 10:30:00,195.32,195.32,194.5,195.19,804907.0,195.32,195.32,194.5,195.19,804907.0
2022-12-02 10:35:00,195.15,195.44,194.01,194.06,931334.0,195.15,195.44,194.01,194.06,931334.0
2022-12-02 10:40:00,194.03,194.28,193.45,193.98,839765.0,194.03,194.28,193.45,193.98,839765.0
2022-12-02 10:45:00,193.92,194.28,193.27,193.53,767173.0,193.92,194.28,193.27,193.53,767173.0
2022-12-02 10:50:00,193.55,193.99,193.13,193.81,768165.0,193.55,193.99,193.13,193.81,768165.0
2022-12-02 10:55:00,193.8,193.81,192.56,192.59,812119.0,193.8,193.81,192.56,192.59,812119.0
2022-12-02 11:00:00,192.57,192.84,192.22,192.55,769054.0,192.57,192.84,192.22,192.55,769054.0
2022-12-02 11:05:00,192.53,193.15,191.89,192.08,935119.0,192.53,193.15,191.89,192.08,935119.0
2022-12-02 11:10:00,192.19,192.45,191.71,192.05,714057.0,192.19,192.45,191.71,192.05,714057.0
2022-12-02 11:15:00,192.03,192.59,191.91,192.15,600567.0,192.03,192.59,191.91,192.15,600567.0
2022-12-02 11:20:00,192.12,192.89,191.9,192.59,699130.0,192.12,192.89,191.9,192.59,699130.0
2022-12-02 11:25:00,192.56,193.15,192.43,193.06,553711.0,192.56,193.15,192.43,193.06,553711.0
2022-12-02 11:30:00,193.08,193.2,192.34,192.83,567559.0,193.08,193.2,192.34,192.83,567559.0
2022-12-02 11:35:00,192.83,193.05,192.3,192.97,546761.0,192.83,193.05,192.3,192.97,546761.0
2022-12-02 11:40:00,192.98,193.59,192.91,193.23,695465.0,192.98,193.59,192.91,193.23,695465.0
2022-12-02 11:45:00,193.24,193.81,192.95,193.04,702214.0,193.24,193.81,192.95,193.04,702214.0
2022-12-02 11:50:00,193.11,193.29,192.98,193.25,332866.0,193.11,193.29,192.98,193.25,332866.0
2022-12-02 11:55:00,193.22,193.4,192.51,192.56,579077.0,193.22,193.4,192.51,192.56,579077.0
2022-12-02 12:00:00,192.56,192.96,192.49,192.78,534108.0,192.56,192.96,192.49,192.78,534108.0
2022-12-02 12:05:00,192.77,192.86,192.49,192.5,428541.0,192.77,192.86,192.49,192.5,428541.0
2022-12-02 12:10:00,192.5,193.26,192.47,193.14,565502.0,192.5,193.26,192.47,193.14,565502.0
2022-12-02 12:15:00,193.15,193.15,192.63,192.67,352231.0,193.15,193.15,192.63,192.67,352231.0
2022-12-02 12:20:00,192.68,192.87,192.52,192.68,305445.0,192.68,192.87,192.52,192.68,305445.0
2022-12-02 12:25:00,192.7,192.83,192.2,192.2,424133.0,192.7,192.83,192.2,192.2,424133.0
2022-12-02 12:30:00,192.2,192.68,192.2,192.62,321852.0,192.2,192.68,192.2,192.62,321852.0
2022-12-02 12:35:00,192.61,192.71,192.04,192.05,403281.0,192.61,192.71,192.04,192.05,403281.0
2022-12-02 12:40:00,192.04,192.49,191.93,192.24,444546.0,192.04,192.49,191.93,192.24,444546.0
2022-12-02 12:45:00,192.24,192.31,191.97,192.13,326053.0,192.24,192.31,191.97,192.13,326053.0
2022-12-02 12:50:00,192.11,192.65,192.0,192.46,368610.0,192.11,192.65,192.0,192.46,368610.0
2022-12-02 12:55:00,192.47,192.51,192.0,192.16,370670.0,192.47,192.51,192.0,192.16,370670.0
2022-12-02 13:00:00,192.18,192.87,191.97,192.56,552016.0,192.18,192.87,191.97,192.56,552016.0
2022-12-02 13:05:00,192.54,192.54,191.3,191.35,857108.0,192.54,192.54,191.3,191.35,857108.0
2022-12-02 13:10:00,191.36,191.67,191.11,191.52,761072.0,191.36,191.67,191.11,191.52,761072.0
2022-12-02 13:15:00,191.48,191.83,191.39,191.67,446937.0,191.48,191.83,191.39,191.67,446937.0
2022-12-02 13:20:00,191.69,192.1,191.45,191.71,543026.0,191.69,192.1,191.45,191.71,543026.0
2022-12-02 13:25:00,191.73,191.88,191.32,191.79,403984.0,191.73,191.88,191.32,191.79,403984.0
2022-12-02 13:30:00,191.82,191.95,191.58,191.59,292664.0,191.82,191.95,191.58,191.59,292664.0
2022-12-02 13:35:00,191.57,191.89,191.39,191.88,408334.0,191.57,191.89,191.39,191.88,408334.0
2022-12-02 13:40:00,191.9,192.34,191.85,192.25,498826.0,191.9,192.34,191.85,192.25,498826.0
2022-12-02 13:45:00,192.27,192.48,192.12,192.22,356622.0,192.27,192.48,192.12,192.22,356622.0
2022-12-02 13:50:00,192.22,192.45,192.08,192.33,377235.0,192.22,192.45,192.08,192.33,377235.0
2022-12-02 13:55:00,192.33,192.37,192.07,192.21,279863.0,192.33,192.37,192.07,192.21,279863.0
2022-12-02 14:00:00,192.2,192.41,192.11,192.25,311706.0,192.2,192.41,192.11,192.25,311706.0
2022-12-02 14:05:00,192.26,192.26,191.73,191.84,481061.0,192.26,192.26,191.73,191.84,481061.0
2022-12-02 14:10:00,191.88,191.91,191.55,191.87,376300.0,191.88,191.91,191.55,191.87,376300.0
2022-12-02 14:15:00,191.88,192.25,191.83,192.15,369822.0,191.88,192.25,191.83,192.15,369822.0
2022-12-02 14:20:00,192.15,192.33,191.95,192.17,337059.0,192.15,192.33,191.95,192.17,337059.0
2022-12-02 14:25:00,192.17,192.6,192.08,192.49,409916.0,192.17,192.6,192.08,192.49,409916.0
2022-12-02 14:30:00,192.47,192.54,192.22,192.38,336280.0,192.47,192.54,192.22,192.38,336280.0
2022-12-02 14:35:00,192.36,192.46,191.97,192.05,316299.0,192.36,192.46,191.97,192.05,316299.0
2022-12-02 14:40:00,192.03,192.37,191.92,192.2,322723.0,192.03,192.37,191.92,192.2,322723.0
2022-12-02 14:45:00,192.18,192.5,192.04,192.39,369377.0,192.18,192.5,192.04,192.39,369377.0
2022-12-02 14:50:00,192.4,193.18,192.4,193.15,796071.0,192.4,193.18,192.4,193.15,796071.0
2022-12-02 14:55:00,193.16,193.58,193.13,193.5,798668.0,193.16,193.58,193.13,193.5,798668.0
2022-12-02 15:00:00,193.49,194.03,193.32,194.0,832923.0,193.49,194.03,193.32,194.0,832923.0
2022-12-02 15:05:00,193.99,194.5,193.65,194.31,1083433.0,193.99,194.5,193.65,194.31,1083433.0
2022-12-02 15:10:00,194.31,194.87,194.13,194.81,781814.0,194.31,194.87,194.13,194.81,781814.0
2022-12-02 15:15:00,194.82,195.03,194.42,194.77,927323.0,194.82,195.03,194.42,194.77,927323.0
2022-12-02 15:20:00,194.77,194.89,194.35,194.49,720970.0,194.77,194.89,194.35,194.49,720970.0
2022-12-02 15:25:00,194.5,194.8,194.25,194.57,632460.0,194.5,194.8,194.25,194.57,632460.0
2022-12-02 15:30:00,194.55,194.7,194.08,194.21,717006.0,194.55,194.7,194.08,194.21,717006.0
2022-12-02 15:35:00,194.21,194.31,193.9,194.28,685922.0,194.21,194.31,193.9,194.28,685922.0
2022-12-02 15:40:00,194.27,194.61,193.93,194.41,879871.0,194.27,194.61,193.93,194.41,879871.0
2022-12-02 15:45:00,194.4,194.4,193.86,193.98,767658.0,194.4,194.4,193.86,193.98,767658.0
2022-12-02 15:50:00,194.0,194.54,193.7,194.4,1065916.0,194.0,194.54,193.7,194.4,1065916.0
2022-12-02 15:55:00,194.41,194.97,194.39,194.85,1483524.0,194.41,194.97,194.39,194.85,1483524.0
2022-12-05 09:30:00,189.44,190.5,188.36,189.45,2891005.0,189.44,190.5,188.36,189.45,2891005.0
2022-12-05 09:35:00,189.4,191.27,189.21,189.47,2236724.0,189.4,191.27,189.21,189.47,2236724.0
2022-12-05 09:40:00,189.48,189.74,187.5,188.8,1905636.0,189.48,189.74,187.5,188.8,1905636.0
2022-12-05 09:45:00,188.77,188.99,187.0,187.0,1532032.0,188.77,188.99,187.0,187.0,1532032.0
2022-12-05 09:50:00,187.01,187.04,185.63,186.39,2156130.0,187.01,187.04,185.63,186.39,2156130.0
2022-12-05 09:55:00,186.37,186.48,185.5,185.9,1217502.0,186.37,186.48,185.5,185.9,1217502.0
2022-12-05 10:00:00,185.84,186.09,184.3,185.94,2473272.0,185.84,186.09,184.3,185.94,2473272.0
2022-12-05 10:05:00,185.94,186.0,183.8,184.27,1815639.0,185.94,186.0,183.8,184.27,1815639.0
2022-12-05 10:10:00,184.28,185.1,184.0,184.89,1439993.0,184.28,185.1,184.0,184.89,1439993.0
2022-12-05 10:15:00,184.89,185.38,184.5,184.69,1092300.0,184.89,185.38,184.5,184.69,1092300.0
2022-12-05 10:20:00,184.66,185.1,184.5,184.85,843695.0,184.66,185.1,184.5,184.85,843695.0
2022-12-05 10:25:00,184.81,185.6,184.53,184.96,1336057.0,184.81,185.6,184.53,184.96,1336057.0
2022-12-05 10:30:00,184.96,185.05,184.04,184.58,1031280.0,184.96,185.05,184.04,184.58,1031280.0
2022-12-05 10:35:00,184.6,185.51,184.46,185.25,949459.0,184.6,185.51,184.46,185.25,949459.0
2022-12-05 10:40:00,185.25,186.23,185.19,185.77,1155485.0,185.25,186.23,185.19,185.77,1155485.0
2022-12-05 10:45:00,185.75,186.11,185.6,186.03,704434.0,185.75,186.11,185.6,186.03,704434.0
2022-12-05 10:50:00,186.05,186.15,184.67,184.79,1012384.0,186.05,186.15,184.67,184.79,1012384.0
2022-12-05 10:55:00,184.75,186.15,184.75,186.12,871385.0,184.75,186.15,184.75,186.12,871385.0
2022-12-05 11:00:00,186.1,186.8,186.07,186.34,1246487.0,186.1,186.8,186.07,186.34,1246487.0
2022-12-05 11:05:00,186.33,186.98,186.3,186.94,842670.0,186.33,186.98,186.3,186.94,842670.0
2022-12-05 11:10:00,186.94,187.41,186.77,186.77,1133873.0,186.94,187.41,186.77,186.77,1133873.0
2022-12-05 11:15:00,186.77,187.02,185.8,185.81,1070326.0,186.77,187.02,185.8,185.81,1070326.0
2022-12-05 11:20:00,185.83,186.21,185.41,185.61,753379.0,185.83,186.21,185.41,185.61,753379.0
2022-12-05 11:25:00,185.59,185.69,185.16,185.31,594804.0,185.59,185.69,185.16,185.31,594804.0
2022-12-05 11:30:00,185.32,185.47,184.6,184.65,898672.0,185.32,185.47,184.6,184.65,898672.0
2022-12-05 11:35:00,184.6,184.99,184.3,184.8,831267.0,184.6,184.99,184.3,184.8,831267.0
2022-12-05 11:40:00,184.81,185.23,184.7,184.83,657195.0,184.81,185.23,184.7,184.83,657195.0
2022-12-05 11:45:00,184.83,185.3,184.33,184.39,689138.0,184.83,185.3,184.33,184.39,689138.0
2022-12-05 11:50:00,184.41,184.77,184.16,184.54,635417.0,184.41,184.77,184.16,184.54,635417.0
2022-12-05 11:55:00,184.59,184.6,184.11,184.23,564490.0,184.59,184.6,184.11,184.23,564490.0
2022-12-05 12:00:00,184.24,184.38,183.7,183.98,810433.0,184.24,184.38,183.7,183.98,810433.0
2022-12-05 12:05:00,183.96,184.54,183.76,184.4,679777.0,183.96,184.54,183.76,184.4,679777.0
2022-12-05 12:10:00,184.38,184.49,184.05,184.24,417376.0,184.38,184.49,184.05,184.24,417376.0
2022-12-05 12:15:00,184.23,184.74,184.18,184.62,456629.0,184.23,184.74,184.18,184.62,456629.0
2022-12-05 12:20:00,184.63,184.94,184.4,184.85,384853.0,184.63,184.94,184.4,184.85,384853.0
2022-12-05 12:25:00,184.85,184.98,184.08,184.08,475613.0,184.85,184.98,184.08,184.08,475613.0
2022-12-05 12:30:00,184.08,184.23,183.5,183.54,793363.0,184.08,184.23,183.5,183.54,793363.0
2022-12-05 12:35:00,183.53,183.78,183.3,183.5,726526.0,183.53,183.78,183.3,183.5,726526.0
2022-12-05 12:40:00,183.5,183.76,183.4,183.68,391980.0,183.5,183.76,183.4,183.68,391980.0
2022-12-05 12:45:00,183.7,184.13,183.66,183.77,521140.0,183.7,184.13,183.66,183.77,521140.0
2022-12-05 12:50:00,183.77,183.92,182.85,182.87,777227.0,183.77,183.92,182.85,182.87,777227.0
2022-12-05 12:55:00,182.85,183.14,182.6,183.04,843424.0,182.85,183.14,182.6,183.04,843424.0
2022-12-05 13:00:00,183.01,183.18,182.45,182.76,723053.0,183.01,183.18,182.45,182.76,723053.0
2022-12-05 13:05:00,182.75,183.32,182.67,183.2,662069.0,182.75,183.32,182.67,183.2,662069.0
2022-12-05 13:10:00,183.2,183.3,182.71,183.14,493918.0,183.2,183.3,182.71,183.14,493918.0
2022-12-05 13:15:00,183.12,183.6,182.99,183.52,668126.0,183.12,183.6,182.99,183.52,668126.0
2022-12-05 13:20:00,183.51,183.53,182.79,182.93,546120.0,183.51,183.53,182.79,182.93,546120.0
2022-12-05 13:25:00,182.89,183.35,182.88,183.34,453651.0,182.89,183.35,182.88,183.34,453651.0
2022-12-05 13:30:00,183.34,183.64,183.09,183.39,579555.0,183.34,183.64,183.09,183.39,579555.0
2022-12-05 13:35:00,183.4,183.86,183.2,183.75,499104.0,183.4,183.86,183.2,183.75,499104.0
2022-12-05 13:40:00,183.74,183.99,183.45,183.63,524484.0,183.74,183.99,183.45,183.63,524484.0
2022-12-05 13:45:00,183.66,183.96,183.5,183.53,445634.0,183.66,183.96,183.5,183.53,445634.0
2022-12-05 13:50:00,183.54,183.58,182.77,182.86,666486.0,183.54,183.58,182.77,182.86,666486.0
2022-12-05 13:55:00,182.84,182.87,182.19,182.28,651131.0,182.84,182.87,182.19,182.28,651131.0
2022-12-05 14:00:00,182.28,182.45,181.91,182.16,733393.0,182.28,182.45,181.91,182.16,733393.0
2022-12-05 14:05:00,182.15,182.37,182.01,182.13,465788.0,182.15,182.37,182.01,182.13,465788.0
2022-12-05 14:10:00,182.15,182.68,182.12,182.59,542064.0,182.15,182.68,182.12,182.59,542064.0
2022-12-05 14:15:00,182.6,182.64,182.27,182.29,453982.0,182.6,182.64,182.27,182.29,453982.0
2022-12-05 14:20:00,182.29,182.29,181.82,182.13,616727.0,182.29,182.29,181.82,182.13,616727.0
2022-12-05 14:25:00,182.15,182.54,182.05,182.35,550535.0,182.15,182.54,182.05,182.35,550535.0
2022-12-05 14:30:00,182.33,182.33,181.56,181.67,703838.0,182.33,182.33,181.56,181.67,703838.0
2022-12-05 14:35:00,181.63,181.87,181.57,181.75,442071.0,181.63,181.87,181.57,181.75,442071.0
2022-12-05 14:40:00,181.72,181.79,181.29,181.61,690245.0,181.72,181.79,181.29,181.61,690245.0
2022-12-05 14:45:00,181.58,181.62,180.88,181.11,903564.0,181.58,181.62,180.88,181.11,903564.0
2022-12-05 14:50:00,181.11,181.41,181.06,181.21,581425.0,181.11,181.41,181.06,181.21,581425.0
2022-12-05 14:55:00,181.23,181.55,180.93,181.37,671793.0,181.23,181.55,180.93,181.37,671793.0
2022-12-05 15:00:00,181.35,181.61,180.89,181.15,727943.0,181.35,181.61,180.89,181.15,727943.0
2022-12-05 15:05:00,181.14,181.68,180.82,181.35,895419.0,181.14,181.68,180.82,181.35,895419.0
2022-12-05 15:10:00,181.35,181.56,181.06,181.35,547855.0,181.35,181.56,181.06,181.35,547855.0
2022-12-05 15:15:00,181.31,181.52,180.92,181.04,594111.0,181.31,181.52,180.92,181.04,594111.0
2022-12-05 15:20:00,181.05,181.34,180.76,181.07,622805.0,181.05,181.34,180.76,181.07,622805.0
2022-12-05 15:25:00,181.08,181.41,180.9,181.12,625476.0,181.08,181.41,180.9,181.12,625476.0
2022-12-05 15:30:00,181.13,181.8,181.12,181.61,799474.0,181.13,181.8,181.12,181.61,799474.0
2022-12-05 15:35:00,181.62,181.9,180.97,181.06,982813.0,181.62,181.9,180.97,181.06,982813.0
2022-12-05 15:40:00,181.06,181.4,180.55,181.12,1142965.0,181.06,181.4,180.55,181.12,1142965.0
2022-12-05 15:45:00,181.12,181.48,180.94,181.3,1009374.0,181.12,181.48,180.94,181.3,1009374.0
2022-12-05 15:50:00,181.31,182.25,181.18,182.21,1436856.0,181.31,182.25,181.18,182.21,1436856.0
2022-12-05 15:55:00,182.2,182.57,181.86,182.5,1836686.0,182.2,182.57,181.86,182.5,1836686.0
2022-12-06 09:30:00,181.19,183.65,180.09,180.51,3078642.0,181.19,183.65,180.09,180.51,3078642.0
2022-12-06 09:35:00,180.43,180.95,179.34,179.84,2108620.0,180.43,180.95,179.34,179.84,2108620.0
2022-12-06 09:40:00,179.81,179.98,177.73,177.77,2582727.0,179.81,179.98,177.73,177.77,2582727.0
2022-12-06 09:45:00,177.76,178.94,177.48,178.58,2291564.0,177.76,178.94,177.48,178.58,2291564.0
2022-12-06 09:50:00,178.59,178.59,177.05,177.3,2039265.0,178.59,178.59,177.05,177.3,2039265.0
2022-12-06 09:55:00,177.33,178.23,176.52,176.71,1896633.0,177.33,178.23,176.52,176.71,1896633.0
2022-12-06 10:00:00,176.71,177.12,176.01,176.13,1665171.0,176.71,177.12,176.01,176.13,1665171.0
2022-12-06 10:05:00,176.13,176.43,175.33,176.09,1943351.0,176.13,176.43,175.33,176.09,1943351.0
2022-12-06 10:10:00,176.1,177.2,175.68,177.0,1555705.0,176.1,177.2,175.68,177.0,1555705.0
2022-12-06 10:15:00,177.0,177.26,175.96,176.43,1483841.0,177.0,177.26,175.96,176.43,1483841.0
2022-12-06 10:20:00,176.47,177.49,176.43,177.29,1351438.0,176.47,177.49,176.43,177.29,1351438.0
2022-12-06 10:25:00,177.28,177.75,176.71,176.93,1379846.0,177.28,177.75,176.71,176.93,1379846.0
2022-12-06 10:30:00,176.9,177.19,176.34,176.79,921235.0,176.9,177.19,176.34,176.79,921235.0
2022-12-06 10:35:00,176.85,176.95,175.76,175.86,869629.0,176.85,176.95,175.76,175.86,869629.0
2022-12-06 10:40:00,175.84,176.28,175.56,176.25,987443.0,175.84,176.28,175.56,176.25,987443.0
2022-12-06 10:45:00,176.25,176.85,176.17,176.66,859457.0,176.25,176.85,176.17,176.66,859457.0
2022-12-06 10:50:00,176.65,177.09,176.0,176.08,860171.0,176.65,177.09,176.0,176.08,860171.0
2022-12-06 10:55:00,176.07,176.65,175.87,176.56,626084.0,176.07,176.65,175.87,176.56,626084.0
2022-12-06 11:00:00,176.56,177.09,176.4,176.79,843811.0,176.56,177.09,176.4,176.79,843811.0
2022-12-06 11:05:00,176.76,177.44,176.76,177.35,838639.0,176.76,177.44,176.76,177.35,838639.0
2022-12-06 11:10:00,177.34,177.96,177.33,177.67,1081700.0,177.34,177.96,177.33,177.67,1081700.0
2022-12-06 11:15:00,177.67,178.49,177.17,178.47,1204714.0,177.67,178.49,177.17,178.47,1204714.0
2022-12-06 11:20:00,178.47,179.36,178.35,179.29,1477178.0,178.47,179.36,178.35,179.29,1477178.0
2022-12-06 11:25:00,179.28,179.75,178.89,179.33,1307859.0,179.28,179.75,178.89,179.33,1307859.0
2022-12-06 11:30:00,179.35,179.69,178.84,179.01,1130430.0,179.35,179.69,178.84,179.01,1130430.0
2022-12-06 11:35:00,179.03,179.37,178.55,178.87,801626.0,179.03,179.37,178.55,178.87,801626.0
2022-12-06 11:40:00,178.89,179.55,178.57,179.48,816700.0,178.89,179.55,178.57,179.48,816700.0
2022-12-06 11:45:00,179.49,179.7,178.93,179.14,820056.0,179.49,179.7,178.93,179.14,820056.0
2022-12-06 11:50:00,179.16,179.36,178.68,179.23,642184.0,179.16,179.36,178.68,179.23,642184.0
2022-12-06 11:55:00,179.25,180.2,179.1,179.81,1108306.0,179.25,180.2,179.1,179.81,1108306.0
2022-12-06 12:00:00,179.81,180.44,179.8,180.3,969357.0,179.81,180.44,179.8,180.3,969357.0
2022-12-06 12:05:00,180.29,180.3,179.37,179.55,808634.0,180.29,180.3,179.37,179.55,808634.0
2022-12-06 12:10:00,179.57,179.7,179.17,179.23,543754.0,179.57,179.7,179.17,179.23,543754.0
2022-12-06 12:15:00,179.2,179.31,177.86,177.96,1109389.0,179.2,179.31,177.86,177.96,1109389.0
2022-12-06 12:20:00,177.93,178.48,177.92,178.34,702801.0,177.93,178.48,177.92,178.34,702801.0
2022-12-06 12:25:00,178.31,178.53,178.16,178.27,513817.0,178.31,178.53,178.16,178.27,513817.0
2022-12-06 12:30:00,178.25,178.69,177.93,178.65,827639.0,178.25,178.69,177.93,178.65,827639.0
2022-12-06 12:35:00,178.66,179.09,178.48,178.78,834490.0,178.66,179.09,178.48,178.78,834490.0
2022-12-06 12:40:00,178.76,179.37,178.76,179.24,571815.0,178.76,179.37,178.76,179.24,571815.0
2022-12-06 12:45:00,179.24,179.62,179.15,179.35,623512.0,179.24,179.62,179.15,179.35,623512.0
2022-12-06 12:50:00,179.34,179.38,178.89,179.24,575729.0,179.34,179.38,178.89,179.24,575729.0
2022-12-06 12:55:00,179.2,179.35,178.73,178.74,357092.0,179.2,179.35,178.73,178.74,357092.0
2022-12-06 13:00:00,178.75,179.13,178.19,178.45,592235.0,178.75,179.13,178.19,178.45,592235.0
2022-12-06 13:05:00,178.45,178.5,177.9,177.93,547957.0,178.45,178.5,177.9,177.93,547957.0
2022-12-06 13:10:00,177.9,178.19,177.43,177.69,745051.0,177.9,178.19,177.43,177.69,745051.0
2022-12-06 13:15:00,177.67,178.3,177.62,178.15,517695.0,177.67,178.3,177.62,178.15,517695.0
2022-12-06 13:20:00,178.15,178.32,178.0,178.08,349271.0,178.15,178.32,178.0,178.08,349271.0
2022-12-06 13:25:00,178.07,178.2,177.71,177.89,436059.0,178.07,178.2,177.71,177.89,436059.0
2022-12-06 13:30:00,177.87,178.07,177.38,177.66,497770.0,177.87,178.07,177.38,177.66,497770.0
2022-12-06 13:35:00,177.66,179.33,177.62,178.28,1132307.0,177.66,179.33,177.62,178.28,1132307.0
2022-12-06 13:40:00,178.24,179.2,178.24,179.04,908198.0,178.24,179.2,178.24,179.04,908198.0
2022-12-06 13:45:00,179.02,179.58,178.95,179.42,735201.0,179.02,179.58,178.95,179.42,735201.0
2022-12-06 13:50:00,179.41,179.41,178.85,179.0,558212.0,179.41,179.41,178.85,179.0,558212.0
2022-12-06 13:55:00,179.0,179.37,178.95,179.19,474938.0,179.0,179.37,178.95,179.19,474938.0
2022-12-06 14:00:00,179.2,179.26,178.63,178.73,532458.0,179.2,179.26,178.63,178.73,532458.0
2022-12-06 14:05:00,178.72,179.29,178.42,179.24,745104.0,178.72,179.29,178.42,179.24,745104.0
2022-12-06 14:10:00,179.25,179.26,178.69,178.74,525480.0,179.25,179.26,178.69,178.74,525480.0
2022-12-06 14:15:00,178.75,179.08,178.42,178.63,531680.0,178.75,179.08,178.42,178.63,531680.0
2022-12-06 14:20:00,178.65,178.85,178.16,178.81,555378.0,178.65,178.85,178.16,178.81,555378.0
2022-12-06 14:25:00,178.82,178.84,178.05,178.07,479890.0,178.82,178.84,178.05,178.07,479890.0
2022-12-06 14:30:00,178.06,178.18,177.7,177.98,592617.0,178.06,178.18,177.7,177.98,592617.0
2022-12-06 14:35:00,177.99,178.28,177.75,178.23,516521.0,177.99,178.28,177.75,178.23,516521.0
2022-12-06 14:40:00,178.21,178.95,178.19,178.89,590851.0,178.21,178.95,178.19,178.89,590851.0
2022-12-06 14:45:00,178.88,178.98,178.62,178.83,422580.0,178.88,178.98,178.62,178.83,422580.0
2022-12-06 14:50:00,178.81,179.66,178.65,179.61,689695.0,178.81,179.66,178.65,179.61,689695.0
2022-12-06 14:55:00,179.6,179.72,179.05,179.1,696722.0,179.6,179.72,179.05,179.1,696722.0
2022-12-06 15:00:00,179.11,179.95,179.08,179.64,877915.0,179.11,179.95,179.08,179.64,877915.0
2022-12-06 15:05:00,179.65,179.98,179.28,179.35,705771.0,179.65,179.98,179.28,179.35,705771.0
2022-12-06 15:10:00,179.35,179.44,178.99,179.05,404957.0,179.35,179.44,178.99,179.05,404957.0
2022-12-06 15:15:00,179.06,179.37,178.53,178.57,665122.0,179.06,179.37,178.53,178.57,665122.0
2022-12-06 15:20:00,178.61,179.22,178.6,178.96,633768.0,178.61,179.22,178.6,178.96,633768.0
2022-12-06 15:25:00,178.97,179.21,178.71,178.95,577122.0,178.97,179.21,178.71,178.95,577122.0
2022-12-06 15:30:00,178.95,179.61,178.92,179.25,805465.0,178.95,179.61,178.92,179.25,805465.0
2022-12-06 15:35:00,179.24,179.55,179.21,179.5,632286.0,179.24,179.55,179.21,179.5,632286.0
2022-12-06 15:40:00,179.5,179.98,179.08,179.7,983661.0,179.5,179.98,179.08,179.7,983661.0
2022-12-06 15:45:00,179.71,180.58,179.69,180.37,1478656.0,179.71,180.58,179.69,180.37,1478656.0
2022-12-06 15:50:00,180.42,180.64,180.04,180.12,978514.0,180.42,180.64,180.04,180.12,978514.0
2022-12-06 15:55:00,180.12,180.33,179.65,179.81,1299556.0,180.12,180.33,179.65,179.81,1299556.0
2022-12-07 09:30:00,175.03,177.77,174.88,177.66,2492865.0,175.03,177.77,174.88,177.66,2492865.0
2022-12-07 09:35:00,177.69,179.38,177.19,179.04,1900189.0,177.69,179.38,177.19,179.04,1900189.0
2022-12-07 09:40:00,179.04,179.24,177.02,177.02,1770915.0,179.04,179.24,177.02,177.02,1770915.0
2022-12-07 09:45:00,177.04,177.52,174.37,174.7,2460624.0,177.04,177.52,174.37,174.7,2460624.0
2022-12-07 09:50:00,174.62,175.2,173.92,174.78,2063141.0,174.62,175.2,173.92,174.78,2063141.0
2022-12-07 09:55:00,174.79,175.4,173.96,174.4,1698602.0,174.79,175.4,173.96,174.4,1698602.0
2022-12-07 10:00:00,174.38,174.6,173.33,174.43,1900894.0,174.38,174.6,173.33,174.43,1900894.0
2022-12-07 10:05:00,174.48,175.29,174.27,174.81,1514754.0,174.48,175.29,174.27,174.81,1514754.0
2022-12-07 10:10:00,174.82,174.98,173.6,174.33,1503857.0,174.82,174.98,173.6,174.33,1503857.0
2022-12-07 10:15:00,174.37,175.24,174.04,174.25,1258668.0,174.37,175.24,174.04,174.25,1258668.0
2022-12-07 10:20:00,174.21,174.69,173.63,173.89,1261831.0,174.21,174.69,173.63,173.89,1261831.0
2022-12-07 10:25:00,173.9,174.13,172.64,173.93,1929436.0,173.9,174.13,172.64,173.93,1929436.0
2022-12-07 10:30:00,173.93,174.19,172.84,172.93,1240897.0,173.93,174.19,172.84,172.93,1240897.0
2022-12-07 10:35:00,172.91,173.38,172.62,172.7,1220977.0,172.91,173.38,172.62,172.7,1220977.0
2022-12-07 10:40:00,172.66,173.52,172.56,173.5,1241859.0,172.66,173.52,172.56,173.5,1241859.0
2022-12-07 10:45:00,173.5,174.55,173.46,174.47,1151919.0,173.5,174.55,173.46,174.47,1151919.0
2022-12-07 10:50:00,174.41,175.49,174.19,174.76,1437749.0,174.41,175.49,174.19,174.76,1437749.0
2022-12-07 10:55:00,174.76,174.98,174.46,174.56,820132.0,174.76,174.98,174.46,174.56,820132.0
2022-12-07 11:00:00,174.54,175.13,174.5,174.75,836927.0,174.54,175.13,174.5,174.75,836927.0
2022-12-07 11:05:00,174.73,175.59,174.38,174.67,1050837.0,174.73,175.59,174.38,174.67,1050837.0
2022-12-07 11:10:00,174.65,174.86,173.72,174.05,878369.0,174.65,174.86,173.72,174.05,878369.0
2022-12-07 11:15:00,174.05,174.5,173.9,174.07,707404.0,174.05,174.5,173.9,174.07,707404.0
2022-12-07 11:20:00,174.08,174.14,172.95,173.02,842540.0,174.08,174.14,172.95,173.02,842540.0
2022-12-07 11:25:00,173.0,173.38,172.88,173.02,652537.0,173.0,173.38,172.88,173.02,652537.0
2022-12-07 11:30:00,173.03,173.25,172.78,172.98,752242.0,173.03,173.25,172.78,172.98,752242.0
2022-12-07 11:35:00,172.97,173.59,172.87,173.3,676594.0,172.97,173.59,172.87,173.3,676594.0
2022-12-07 11:40:00,173.27,173.49,172.75,173.0,657408.0,173.27,173.49,172.75,173.0,657408.0
2022-12-07 11:45:00,173.01,173.08,172.82,172.82,596619.0,173.01,173.08,172.82,172.82,596619.0
2022-12-07 11:50:00,172.82,173.0,172.21,172.77,1052826.0,172.82,173.0,172.21,172.77,1052826.0
2022-12-07 11:55:00,172.74,173.27,172.63,173.08,670577.0,172.74,173.27,172.63,173.08,670577.0
2022-12-07 12:00:00,173.07,173.45,172.77,172.98,633771.0,173.07,173.45,172.77,172.98,633771.0
2022-12-07 12:05:00,172.95,173.29,172.7,173.26,586935.0,172.95,173.29,172.7,173.26,586935.0
2022-12-07 12:10:00,173.28,173.71,172.99,173.46,712061.0,173.28,173.71,172.99,173.46,712061.0
2022-12-07 12:15:00,173.43,173.84,173.27,173.36,502567.0,173.43,173.84,173.27,173.36,502567.0
2022-12-07 12:20:00,173.36,173.7,173.29,173.39,343463.0,173.36,173.7,173.29,173.39,343463.0
2022-12-07 12:25:00,173.4,173.53,173.02,173.19,362745.0,173.4,173.53,173.02,173.19,362745.0
2022-12-07 12:30:00,173.2,173.4,172.85,173.09,412137.0,173.2,173.4,172.85,173.09,412137.0
2022-12-07 12:35:00,173.08,173.34,172.76,172.9,490820.0,173.08,173.34,172.76,172.9,490820.0
2022-12-07 12:40:00,172.9,173.79,172.88,173.61,562320.0,172.9,173.79,172.88,173.61,562320.0
2022-12-07 12:45:00,173.59,174.17,173.41,174.09,687118.0,173.59,174.17,173.41,174.09,687118.0
2022-12-07 12:50:00,174.11,174.44,173.82,174.35,698201.0,174.11,174.44,173.82,174.35,698201.0
2022-12-07 12:55:00,174.36,174.49,174.04,174.33,476645.0,174.36,174.49,174.04,174.33,476645.0
2022-12-07 13:00:00,174.32,174.48,173.85,173.88,517460.0,174.32,174.48,173.85,173.88,517460.0
2022-12-07 13:05:00,173.9,174.79,173.76,174.71,717565.0,173.9,174.79,173.76,174.71,717565.0
2022-12-07 13:10:00,174.71,175.18,174.34,175.05,849280.0,174.71,175.18,174.34,175.05,849280.0
2022-12-07 13:15:00,175.04,175.09,174.7,174.79,479054.0,175.04,175.09,174.7,174.79,479054.0
2022-12-07 13:20:00,174.77,174.9,174.32,174.76,488222.0,174.77,174.9,174.32,174.76,488222.0
2022-12-07 13:25:00,174.77,174.82,174.46,174.63,288546.0,174.77,174.82,174.46,174.63,288546.0
2022-12-07 13:30:00,174.6,174.62,174.06,174.24,436602.0,174.6,174.62,174.06,174.24,436602.0
2022-12-07 13:35:00,174.25,174.4,173.89,173.9,451228.0,174.25,174.4,173.89,173.9,451228.0
2022-12-07 13:40:00,173.92,174.09,173.62,173.69,521992.0,173.92,174.09,173.62,173.69,521992.0
2022-12-07 13:45:00,173.67,173.95,173.52,173.87,420250.0,173.67,173.95,173.52,173.87,420250.0
2022-12-07 13:50:00,173.84,173.94,173.22,173.49,579639.0,173.84,173.94,173.22,173.49,579639.0
2022-12-07 13:55:00,173.5,173.56,173.12,173.28,405633.0,173.5,173.56,173.12,173.28,405633.0
2022-12-07 14:00:00,173.26,173.51,172.88,173.17,616895.0,173.26,173.51,172.88,173.17,616895.0
2022-12-07 14:05:00,173.2,173.54,173.14,173.34,431019.0,173.2,173.54,173.14,173.34,431019.0
2022-12-07 14:10:00,173.34,173.88,173.17,173.79,544350.0,173.34,173.88,173.17,173.79,544350.0
2022-12-07 14:15:00,173.77,173.81,173.41,173.48,480086.0,173.77,173.81,173.41,173.48,480086.0
2022-12-07 14:20:00,173.46,173.52,172.91,173.14,494387.0,173.46,173.52,172.91,173.14,494387.0
2022-12-07 14:25:00,173.14,173.39,173.09,173.29,463655.0,173.14,173.39,173.09,173.29,463655.0
2022-12-07 14:30:00,173.29,173.31,172.88,173.26,541296.0,173.29,173.31,172.88,173.26,541296.0
2022-12-07 14:35:00,173.23,173.6,173.15,173.47,503951.0,173.23,173.6,173.15,173.47,503951.0
2022-12-07 14:40:00,173.48,173.5,173.03,173.28,478092.0,173.48,173.5,173.03,173.28,478092.0
2022-12-07 14:45:00,173.3,173.31,172.95,172.98,370196.0,173.3,173.31,172.95,172.98,370196.0
2022-12-07 14:50:00,172.99,173.12,172.62,173.03,616294.0,172.99,173.12,172.62,173.03,616294.0
2022-12-07 14:55:00,173.02,173.18,172.7,173.05,636319.0,173.02,173.18,172.7,173.05,636319.0
2022-12-07 15:00:00,173.05,173.48,172.92,173.3,580539.0,173.05,173.48,172.92,173.3,580539.0
2022-12-07 15:05:00,173.29,173.4,172.85,173.1,490888.0,173.29,173.4,172.85,173.1,490888.0
2022-12-07 15:10:00,173.12,173.23,172.8,172.85,431599.0,173.12,173.23,172.8,172.85,431599.0
2022-12-07 15:15:00,172.84,173.16,172.67,172.74,610534.0,172.84,173.16,172.67,172.74,610534.0
2022-12-07 15:20:00,172.73,172.9,172.24,172.81,936579.0,172.73,172.9,172.24,172.81,936579.0
2022-12-07 15:25:00,172.8,173.05,172.66,173.03,637590.0,172.8,173.05,172.66,173.03,637590.0
2022-12-07 15:30:00,173.02,173.38,172.92,173.14,688844.0,173.02,173.38,172.92,173.14,688844.0
2022-12-07 15:35:00,173.13,173.37,172.83,173.27,631362.0,173.13,173.37,172.83,173.27,631362.0
2022-12-07 15:40:00,173.3,173.38,172.97,173.11,606213.0,173.3,173.38,172.97,173.11,606213.0
2022-12-07 15:45:00,173.11,173.56,173.09,173.42,839867.0,173.11,173.56,173.09,173.42,839867.0
2022-12-07 15:50:00,173.43,173.97,173.37,173.88,992041.0,173.43,173.97,173.37,173.88,992041.0
2022-12-07 15:55:00,173.9,174.33,173.87,174.03,1612279.0,173.9,174.33,173.87,174.03,1612279.0
2022-12-08 09:30:00,171.99,173.75,171.6,172.04,2559285.0,171.99,173.75,171.6,172.04,2559285.0
2022-12-08 09:35:00,172.04,172.26,170.8,170.83,1975754.0,172.04,172.26,170.8,170.83,1975754.0
2022-12-08 09:40:00,170.83,170.96,169.58,169.74,2146828.0,170.83,170.96,169.58,169.74,2146828.0
2022-12-08 09:45:00,169.7,170.89,169.06,170.6,2325734.0,169.7,170.89,169.06,170.6,2325734.0
2022-12-08 09:50:00,170.62,172.07,170.43,171.88,2021791.0,170.62,172.07,170.43,171.88,2021791.0
2022-12-08 09:55:00,171.88,173.09,171.52,173.0,2153726.0,171.88,173.09,171.52,173.0,2153726.0
2022-12-08 10:00:00,173.0,173.6,172.15,173.38,2007463.0,173.0,173.6,172.15,173.38,2007463.0
2022-12-08 10:05:00,173.41,174.67,173.39,174.48,2195067.0,173.41,174.67,173.39,174.48,2195067.0
2022-12-08 10:10:00,174.5,174.54,173.66,174.4,1266586.0,174.5,174.54,173.66,174.4,1266586.0
2022-12-08 10:15:00,174.45,174.64,173.1,173.46,1371626.0,174.45,174.64,173.1,173.46,1371626.0
2022-12-08 10:20:00,173.45,174.09,173.17,173.36,1039426.0,173.45,174.09,173.17,173.36,1039426.0
2022-12-08 10:25:00,173.41,174.88,173.28,174.7,1428866.0,173.41,174.88,173.28,174.7,1428866.0
2022-12-08 10:30:00,174.74,174.87,173.65,174.64,1161544.0,174.74,174.87,173.65,174.64,1161544.0
2022-12-08 10:35:00,174.64,175.2,174.44,174.68,1314205.0,174.64,175.2,174.44,174.68,1314205.0
2022-12-08 10:40:00,174.68,174.95,174.02,174.13,901299.0,174.68,174.95,174.02,174.13,901299.0
2022-12-08 10:45:00,174.11,174.31,173.22,173.46,973203.0,174.11,174.31,173.22,173.46,973203.0
2022-12-08 10:50:00,173.45,173.75,172.78,172.99,1093501.0,173.45,173.75,172.78,172.99,1093501.0
2022-12-08 10:55:00,173.0,173.14,172.31,172.38,953466.0,173.0,173.14,172.31,172.38,953466.0
2022-12-08 11:00:00,172.39,172.43,171.2,171.26,1423886.0,172.39,172.43,171.2,171.26,1423886.0
2022-12-08 11:05:00,171.28,171.55,170.61,170.72,1293388.0,171.28,171.55,170.61,170.72,1293388.0
2022-12-08 11:10:00,170.72,171.77,170.72,171.46,1222160.0,170.72,171.77,170.72,171.46,1222160.0
2022-12-08 11:15:00,171.48,171.59,170.46,170.84,1147536.0,171.48,171.59,170.46,170.84,1147536.0
2022-12-08 11:20:00,170.83,171.15,170.3,170.55,905727.0,170.83,171.15,170.3,170.55,905727.0
2022-12-08 11:25:00,170.58,171.07,170.41,170.84,742953.0,170.58,171.07,170.41,170.84,742953.0
2022-12-08 11:30:00,170.87,170.89,169.45,169.95,1800819.0,170.87,170.89,169.45,169.95,1800819.0
2022-12-08 11:35:00,169.96,170.77,169.35,170.58,1467132.0,169.96,170.77,169.35,170.58,1467132.0
2022-12-08 11:40:00,170.57,170.65,170.0,170.49,801957.0,170.57,170.65,170.0,170.49,801957.0
2022-12-08 11:45:00,170.49,171.18,170.3,171.06,918460.0,170.49,171.18,170.3,171.06,918460.0
2022-12-08 11:50:00,171.05,171.25,170.66,171.12,595591.0,171.05,171.25,170.66,171.12,595591.0
2022-12-08 11:55:00,171.12,171.3,170.51,170.67,675541.0,171.12,171.3,170.51,170.67,675541.0
2022-12-08 12:00:00,170.66,170.89,169.98,170.24,830290.0,170.66,170.89,169.98,170.24,830290.0
2022-12-08 12:05:00,170.27,170.65,170.08,170.62,588190.0,170.27,170.65,170.08,170.62,588190.0
2022-12-08 12:10:00,170.64,170.81,169.82,170.14,840187.0,170.64,170.81,169.82,170.14,840187.0
2022-12-08 12:15:00,170.13,170.29,169.8,170.14,693307.0,170.13,170.29,169.8,170.14,693307.0
2022-12-08 12:20:00,170.15,170.5,169.81,170.19,661516.0,170.15,170.5,169.81,170.19,661516.0
2022-12-08 12:25:00,170.19,170.24,169.85,170.17,452697.0,170.19,170.24,169.85,170.17,452697.0
2022-12-08 12:30:00,170.17,170.5,169.85,170.28,532064.0,170.17,170.5,169.85,170.28,532064.0
2022-12-08 12:35:00,170.27,170.76,169.88,169.97,664537.0,170.27,170.76,169.88,169.97,664537.0
2022-12-08 12:40:00,169.98,170.68,169.98,170.38,543990.0,169.98,170.68,169.98,170.38,543990.0
2022-12-08 12:45:00,170.36,171.2,170.32,171.13,666732.0,170.36,171.2,170.32,171.13,666732.0
2022-12-08 12:50:00,171.14,171.46,171.02,171.33,708950.0,171.14,171.46,171.02,171.33,708950.0
2022-12-08 12:55:00,171.34,171.8,171.3,171.57,749526.0,171.34,171.8,171.3,171.57,749526.0
2022-12-08 13:00:00,171.59,171.84,171.28,171.38,742138.0,171.59,171.84,171.28,171.38,742138.0
2022-12-08 13:05:00,171.41,172.4,171.26,172.24,831210.0,171.41,172.4,171.26,172.24,831210.0
2022-12-08 13:10:00,172.24,172.68,171.88,172.43,793934.0,172.24,172.68,171.88,172.43,793934.0
2022-12-08 13:15:00,172.45,172.95,172.23,172.62,848687.0,172.45,172.95,172.23,172.62,848687.0
2022-12-08 13:20:00,172.62,172.72,172.16,172.47,611855.0,172.62,172.72,172.16,172.47,611855.0
2022-12-08 13:25:00,172.47,173.24,172.33,173.19,814130.0,172.47,173.24,172.33,173.19,814130.0
2022-12-08 13:30:00,173.19,173.6,173.12,173.23,978626.0,173.19,173.6,173.12,173.23,978626.0
2022-12-08 13:35:00,173.2,173.79,173.12,173.78,645042.0,173.2,173.79,173.12,173.78,645042.0
2022-12-08 13:40:00,173.78,174.0,173.36,173.71,929739.0,173.78,174.0,173.36,173.71,929739.0
2022-12-08 13:45:00,173.68,173.72,173.3,173.42,521128.0,173.68,173.72,173.3,173.42,521128.0
2022-12-08 13:50:00,173.42,173.44,172.56,172.63,756052.0,173.42,173.44,172.56,172.63,756052.0
2022-12-08 13:55:00,172.6,172.7,172.31,172.33,535049.0,172.6,172.7,172.31,172.33,535049.0
2022-12-08 14:00:00,172.33,172.37,171.82,171.85,847177.0,172.33,172.37,171.82,171.85,847177.0
2022-12-08 14:05:00,171.83,171.95,171.36,171.85,971875.0,171.83,171.95,171.36,171.85,971875.0
2022-12-08 14:10:00,171.87,172.38,171.7,172.38,665074.0,171.87,172.38,171.7,172.38,665074.0
2022-12-08 14:15:00,172.37,172.97,172.13,172.81,837330.0,172.37,172.97,172.13,172.81,837330.0
2022-12-08 14:20:00,172.81,173.17,172.74,172.89,661533.0,172.81,173.17,172.74,172.89,661533.0
2022-12-08 14:25:00,172.89,173.13,172.66,172.67,593776.0,172.89,173.13,172.66,172.67,593776.0
2022-12-08 14:30:00,172.67,172.77,172.3,172.3,591479.0,172.67,172.77,172.3,172.3,591479.0
2022-12-08 14:35:00,172.3,173.22,172.13,173.11,870836.0,172.3,173.22,172.13,173.11,870836.0
2022-12-08 14:40:00,173.1,173.56,173.0,173.12,754869.0,173.1,173.56,173.0,173.12,754869.0
2022-12-08 14:45:00,173.11,173.59,173.09,173.44,649566.0,173.11,173.59,173.09,173.44,649566.0
2022-12-08 14:50:00,173.43,174.37,173.15,174.09,1032915.0,173.43,174.37,173.15,174.09,1032915.0
2022-12-08 14:55:00,174.09,174.1,173.41,173.54,877546.0,174.09,174.1,173.41,173.54,877546.0
2022-12-08 15:00:00,173.53,173.75,173.17,173.59,685338.0,173.53,173.75,173.17,173.59,685338.0
2022-12-08 15:05:00,173.58,173.68,173.06,173.67,810423.0,173.58,173.68,173.06,173.67,810423.0
2022-12-08 15:10:00,173.68,173.79,173.34,173.41,557693.0,173.68,173.79,173.34,173.41,557693.0
2022-12-08 15:15:00,173.44,173.98,173.16,173.83,670563.0,173.44,173.98,173.16,173.83,670563.0
2022-12-08 15:20:00,173.82,174.07,173.6,174.04,628307.0,173.82,174.07,173.6,174.04,628307.0
2022-12-08 15:25:00,174.04,174.3,173.82,174.08,881568.0,174.04,174.3,173.82,174.08,881568.0
2022-12-08 15:30:00,174.1,174.46,173.82,173.93,857556.0,174.1,174.46,173.82,173.93,857556.0
2022-12-08 15:35:00,173.95,173.98,173.65,173.67,642233.0,173.95,173.98,173.65,173.67,642233.0
2022-12-08 15:40:00,173.66,173.71,173.31,173.67,796611.0,173.66,173.71,173.31,173.67,796611.0
2022-12-08 15:45:00,173.63,173.63,173.06,173.26,610741.0,173.63,173.63,173.06,173.26,610741.0
2022-12-08 15:50:00,173.26,173.67,173.07,173.54,791642.0,173.26,173.67,173.07,173.54,791642.0
2022-12-08 15:55:00,173.52,173.61,173.21,173.53,1071142.0,173.52,173.61,173.21,173.53,1071142.0
2022-12-09 09:30:00,173.84,175.6,173.36,174.79,2574740.0,173.84,175.6,173.36,174.79,2574740.0
2022-12-09 09:35:00,174.79,176.89,173.93,176.86,2482530.0,174.79,176.89,173.93,176.86,2482530.0
2022-12-09 09:40:00,176.82,179.13,176.26,179.07,3239452.0,176.82,179.13,176.26,179.07,3239452.0
2022-12-09 09:45:00,179.05,179.37,177.84,179.07,2448914.0,179.05,179.37,177.84,179.07,2448914.0
2022-12-09 09:50:00,179.05,179.28,176.77,176.97,2429402.0,179.05,179.28,176.77,176.97,2429402.0
2022-12-09 09:55:00,176.99,178.18,176.51,178.0,1762629.0,176.99,178.18,176.51,178.0,1762629.0
2022-12-09 10:00:00,178.17,179.31,176.76,178.0,2514614.0,178.17,179.31,176.76,178.0,2514614.0
2022-12-09 10:05:00,177.96,179.25,177.1,177.99,2087998.0,177.96,179.25,177.1,177.99,2087998.0
2022-12-09 10:10:00,177.98,178.67,177.37,178.54,1625883.0,177.98,178.67,177.37,178.54,1625883.0
2022-12-09 10:15:00,178.54,179.14,177.6,178.11,1457385.0,178.54,179.14,177.6,178.11,1457385.0
2022-12-09 10:20:00,178.1,178.7,177.85,178.32,1269451.0,178.1,178.7,177.85,178.32,1269451.0
2022-12-09 10:25:00,178.31,179.36,177.65,179.26,1542581.0,178.31,179.36,177.65,179.26,1542581.0
2022-12-09 10:30:00,179.26,180.41,179.24,179.84,2253264.0,179.26,180.41,179.24,179.84,2253264.0
2022-12-09 10:35:00,179.88,180.57,179.44,180.54,1529939.0,179.88,180.57,179.44,180.54,1529939.0
2022-12-09 10:40:00,180.53,180.75,180.13,180.5,1318367.0,180.53,180.75,180.13,180.5,1318367.0
2022-12-09 10:45:00,180.5,180.51,179.85,180.23,1133620.0,180.5,180.51,179.85,180.23,1133620.0
2022-12-09 10:50:00,180.22,181.27,179.89,181.07,1601586.0,180.22,181.27,179.89,181.07,1601586.0
2022-12-09 10:55:00,181.07,182.23,180.9,182.11,1534056.0,181.07,182.23,180.9,182.11,1534056.0
2022-12-09 11:00:00,182.12,182.42,181.95,182.03,1436577.0,182.12,182.42,181.95,182.03,1436577.0
2022-12-09 11:05:00,182.05,182.17,180.85,180.96,1143191.0,182.05,182.17,180.85,180.96,1143191.0
2022-12-09 11:10:00,180.96,181.21,180.62,180.75,950352.0,180.96,181.21,180.62,180.75,950352.0
2022-12-09 11:15:00,180.74,181.08,180.17,180.53,952941.0,180.74,181.08,180.17,180.53,952941.0
2022-12-09 11:20:00,180.53,181.13,180.31,180.98,791662.0,180.53,181.13,180.31,180.98,791662.0
2022-12-09 11:25:00,180.96,181.56,180.55,181.3,1022847.0,180.96,181.56,180.55,181.3,1022847.0
2022-12-09 11:30:00,181.27,181.32,180.41,181.2,827016.0,181.27,181.32,180.41,181.2,827016.0
2022-12-09 11:35:00,181.22,181.39,180.52,180.86,674414.0,181.22,181.39,180.52,180.86,674414.0
2022-12-09 11:40:00,180.86,181.05,180.25,181.01,684888.0,180.86,181.05,180.25,181.01,684888.0
2022-12-09 11:45:00,181.05,181.47,180.95,181.28,703953.0,181.05,181.47,180.95,181.28,703953.0
2022-12-09 11:50:00,181.28,181.96,181.27,181.58,919105.0,181.28,181.96,181.27,181.58,919105.0
2022-12-09 11:55:00,181.59,181.85,181.41,181.78,501596.0,181.59,181.85,181.41,181.78,501596.0
2022-12-09 12:00:00,181.8,182.28,181.66,181.81,904183.0,181.8,182.28,181.66,181.81,904183.0
2022-12-09 12:05:00,181.81,182.05,181.71,181.9,465595.0,181.81,182.05,181.71,181.9,465595.0
2022-12-09 12:10:00,181.9,182.35,181.89,182.05,689523.0,181.9,182.35,181.89,182.05,689523.0
2022-12-09 12:15:00,182.05,182.23,181.62,182.06,689734.0,182.05,182.23,181.62,182.06,689734.0
2022-12-09 12:20:00,182.07,182.09,181.29,181.63,613363.0,182.07,182.09,181.29,181.63,613363.0
2022-12-09 12:25:00,181.63,182.18,181.57,182.06,603671.0,181.63,182.18,181.57,182.06,603671.0
2022-12-09 12:30:00,182.05,182.35,181.52,181.84,876435.0,182.05,182.35,181.52,181.84,876435.0
2022-12-09 12:35:00,181.84,182.5,181.83,182.49,715851.0,181.84,182.5,181.83,182.49,715851.0
2022-12-09 12:40:00,182.47,182.5,181.52,181.84,894848.0,182.47,182.5,181.52,181.84,894848.0
2022-12-09 12:45:00,181.86,182.19,181.37,181.37,731429.0,181.86,182.19,181.37,181.37,731429.0
2022-12-09 12:50:00,181.37,181.63,180.61,180.63,1027468.0,181.37,181.63,180.61,180.63,1027468.0
2022-12-09 12:55:00,180.63,180.93,180.41,180.54,849261.0,180.63,180.93,180.41,180.54,849261.0
2022-12-09 13:00:00,180.53,180.53,179.45,179.89,1428535.0,180.53,180.53,179.45,179.89,1428535.0
2022-12-09 13:05:00,179.89,179.89,179.46,179.7,767229.0,179.89,179.89,179.46,179.7,767229.0
2022-12-09 13:10:00,179.7,179.73,179.09,179.2,956887.0,179.7,179.73,179.09,179.2,956887.0
2022-12-09 13:15:00,179.19,179.99,179.19,179.71,1009124.0,179.19,179.99,179.19,179.71,1009124.0
2022-12-09 13:20:00,179.68,179.69,178.7,178.72,900640.0,179.68,179.69,178.7,178.72,900640.0
2022-12-09 13:25:00,178.72,179.12,178.52,178.97,983133.0,178.72,179.12,178.52,178.97,983133.0
2022-12-09 13:30:00,178.95,180.26,178.8,179.93,1445145.0,178.95,180.26,178.8,179.93,1445145.0
2022-12-09 13:35:00,179.94,180.2,179.67,180.12,677623.0,179.94,180.2,179.67,180.12,677623.0
2022-12-09 13:40:00,180.14,180.4,179.83,180.38,793465.0,180.14,180.4,179.83,180.38,793465.0
2022-12-09 13:45:00,180.39,180.45,179.91,180.14,625303.0,180.39,180.45,179.91,180.14,625303.0
2022-12-09 13:50:00,180.15,180.57,180.13,180.37,575538.0,180.15,180.57,180.13,180.37,575538.0
2022-12-09 13:55:00,180.36,180.55,180.09,180.44,537011.0,180.36,180.55,180.09,180.44,537011.0
2022-12-09 14:00:00,180.43,180.58,179.9,180.28,745652.0,180.43,180.58,179.9,180.28,745652.0
2022-12-09 14:05:00,180.28,180.51,180.0,180.32,570421.0,180.28,180.51,180.0,180.32,570421.0
2022-12-09 14:10:00,180.29,180.96,180.03,180.95,659825.0,180.29,180.96,180.03,180.95,659825.0
2022-12-09 14:15:00,180.94,181.37,180.82,181.09,993828.0,180.94,181.37,180.82,181.09,993828.0
2022-12-09 14:20:00,181.1,181.47,180.87,181.21,698376.0,181.1,181.47,180.87,181.21,698376.0
2022-12-09 14:25:00,181.2,181.67,181.15,181.31,556976.0,181.2,181.67,181.15,181.31,556976.0
2022-12-09 14:30:00,181.33,181.64,181.08,181.47,697539.0,181.33,181.64,181.08,181.47,697539.0
2022-12-09 14:35:00,181.49,181.63,181.02,181.24,593474.0,181.49,181.63,181.02,181.24,593474.0
2022-12-09 14:40:00,181.23,181.31,180.42,180.61,889041.0,181.23,181.31,180.42,180.61,889041.0
2022-12-09 14:45:00,180.61,181.14,180.46,181.11,716089.0,180.61,181.14,180.46,181.11,716089.0
2022-12-09 14:50:00,181.1,181.11,180.71,180.87,523149.0,181.1,181.11,180.71,180.87,523149.0
2022-12-09 14:55:00,180.86,181.17,180.72,180.97,580221.0,180.86,181.17,180.72,180.97,580221.0
2022-12-09 15:00:00,180.95,181.22,180.8,181.1,529267.0,180.95,181.22,180.8,181.1,529267.0
2022-12-09 15:05:00,181.08,181.27,180.42,180.78,825498.0,181.08,181.27,180.42,180.78,825498.0
2022-12-09 15:10:00,180.76,180.81,180.43,180.65,700189.0,180.76,180.81,180.43,180.65,700189.0
2022-12-09 15:15:00,180.67,180.8,180.25,180.6,750469.0,180.67,180.8,180.25,180.6,750469.0
2022-12-09 15:20:00,180.59,180.72,180.26,180.28,593314.0,180.59,180.72,180.26,180.28,593314.0
2022-12-09 15:25:00,180.27,180.71,180.17,180.37,661833.0,180.27,180.71,180.17,180.37,661833.0
2022-12-09 15:30:00,180.37,180.76,180.2,180.36,706795.0,180.37,180.76,180.2,180.36,706795.0
2022-12-09 15:35:00,180.35,180.4,179.69,179.95,929288.0,180.35,180.4,179.69,179.95,929288.0
2022-12-09 15:40:00,179.93,179.94,179.41,179.49,864893.0,179.93,179.94,179.41,179.49,864893.0
2022-12-09 15:45:00,179.5,179.74,179.34,179.51,913371.0,179.5,179.74,179.34,179.51,913371.0
2022-12-09 15:50:00,179.49,179.49,178.62,178.93,1402835.0,179.49,179.49,178.62,178.93,1402835.0
2022-12-09 15:55:00,178.9,179.25,178.89,179.03,1448769.0,178.9,179.25,178.89,179.03,1448769.0
2022-12-12 09:30:00,176.13,177.37,173.91,174.2,2805280.0,176.13,177.37,173.91,174.2,2805280.0
2022-12-12 09:35:00,174.13,175.0,173.06,173.07,2196351.0,174.13,175.0,173.06,173.07,2196351.0
2022-12-12 09:40:00,173.07,174.07,172.79,173.74,2009586.0,173.07,174.07,172.79,173.74,2009586.0
2022-12-12 09:45:00,173.75,174.21,173.04,173.37,1877643.0,173.75,174.21,173.04,173.37,1877643.0
2022-12-12 09:50:00,173.38,173.99,172.5,172.76,1835749.0,173.38,173.99,172.5,172.76,1835749.0
2022-12-12 09:55:00,172.74,173.74,172.7,173.13,1234311.0,172.74,173.74,172.7,173.13,1234311.0
2022-12-12 10:00:00,173.16,173.38,172.25,173.21,1473421.0,173.16,173.38,172.25,173.21,1473421.0
2022-12-12 10:05:00,173.19,173.79,172.03,172.36,1422990.0,173.19,173.79,172.03,172.36,1422990.0
2022-12-12 10:10:00,172.33,172.41,171.41,171.59,1505181.0,172.33,172.41,171.41,171.59,1505181.0
2022-12-12 10:15:00,171.58,171.8,170.95,171.28,1339775.0,171.58,171.8,170.95,171.28,1339775.0
2022-12-12 10:20:00,171.29,172.25,171.01,172.09,1205234.0,171.29,172.25,171.01,172.09,1205234.0
2022-12-12 10:25:00,172.07,172.39,171.65,172.25,1119176.0,172.07,172.39,171.65,172.25,1119176.0
2022-12-12 10:30:00,172.25,172.32,171.07,171.31,1081422.0,172.25,172.32,171.07,171.31,1081422.0
2022-12-12 10:35:00,171.32,171.65,170.68,170.94,1251731.0,171.32,171.65,170.68,170.94,1251731.0
2022-12-12 10:40:00,170.94,171.37,170.53,171.31,1067084.0,170.94,171.37,170.53,171.31,1067084.0
2022-12-12 10:45:00,171.33,171.34,170.41,170.5,1074152.0,171.33,171.34,170.41,170.5,1074152.0
2022-12-12 10:50:00,170.54,171.15,170.39,171.02,877292.0,170.54,171.15,170.39,171.02,877292.0
2022-12-12 10:55:00,171.02,172.0,170.93,171.87,1038363.0,171.02,172.0,170.93,171.87,1038363.0
2022-12-12 11:00:00,171.86,172.35,171.63,172.28,950707.0,171.86,172.35,171.63,172.28,950707.0
2022-12-12 11:05:00,172.31,172.59,172.16,172.51,1047383.0,172.31,172.59,172.16,172.51,1047383.0
2022-12-12 11:10:00,172.53,172.83,171.92,172.09,1058830.0,172.53,172.83,171.92,172.09,1058830.0
2022-12-12 11:15:00,172.12,172.19,171.26,171.47,852934.0,172.12,172.19,171.26,171.47,852934.0
2022-12-12 11:20:00,171.47,172.37,171.42,172.2,795274.0,171.47,172.37,171.42,172.2,795274.0
2022-12-12 11:25:00,172.22,172.44,171.77,171.91,684590.0,172.22,172.44,171.77,171.91,684590.0
2022-12-12 11:30:00,171.9,171.96,171.13,171.34,776944.0,171.9,171.96,171.13,171.34,776944.0
2022-12-12 11:35:00,171.35,171.72,171.21,171.34,677979.0,171.35,171.72,171.21,171.34,677979.0
2022-12-12 11:40:00,171.33,171.77,171.04,171.63,645516.0,171.33,171.77,171.04,171.63,645516.0
2022-12-12 11:45:00,171.62,171.69,171.21,171.33,613887.0,171.62,171.69,171.21,171.33,613887.0
2022-12-12 11:50:00,171.33,171.5,170.95,171.27,717620.0,171.33,171.5,170.95,171.27,717620.0
2022-12-12 11:55:00,171.26,171.45,170.4,170.5,983566.0,171.26,171.45,170.4,170.5,983566.0
2022-12-12 12:00:00,170.5,170.9,170.14,170.87,1160090.0,170.5,170.9,170.14,170.87,1160090.0
2022-12-12 12:05:00,170.87,170.88,170.23,170.27,647711.0,170.87,170.88,170.23,170.27,647711.0
2022-12-12 12:10:00,170.29,170.49,170.08,170.25,744740.0,170.29,170.49,170.08,170.25,744740.0
2022-12-12 12:15:00,170.28,170.65,170.15,170.29,652065.0,170.28,170.65,170.15,170.29,652065.0
2022-12-12 12:20:00,170.26,170.88,170.26,170.63,471860.0,170.26,170.88,170.26,170.63,471860.0
2022-12-12 12:25:00,170.64,170.89,170.43,170.77,528365.0,170.64,170.89,170.43,170.77,528365.0
2022-12-12 12:30:00,170.75,171.07,170.61,171.0,644759.0,170.75,171.07,170.61,171.0,644759.0
2022-12-12 12:35:00,171.0,171.3,170.59,170.74,632301.0,171.0,171.3,170.59,170.74,632301.0
2022-12-12 12:40:00,170.75,171.3,170.72,171.0,612955.0,170.75,171.3,170.72,171.0,612955.0
2022-12-12 12:45:00,171.03,171.39,171.01,171.2,641150.0,171.03,171.39,171.01,171.2,641150.0
2022-12-12 12:50:00,171.22,171.78,171.17,171.58,709359.0,171.22,171.78,171.17,171.58,709359.0
2022-12-12 12:55:00,171.59,171.85,171.27,171.27,625210.0,171.59,171.85,171.27,171.27,625210.0
2022-12-12 13:00:00,171.3,171.94,170.65,170.87,1020934.0,171.3,171.94,170.65,170.87,1020934.0
2022-12-12 13:05:00,170.87,170.96,170.51,170.67,637970.0,170.87,170.96,170.51,170.67,637970.0
2022-12-12 13:10:00,170.67,170.77,170.0,170.03,935444.0,170.67,170.77,170.0,170.03,935444.0
2022-12-12 13:15:00,170.03,170.37,169.9,170.16,1197040.0,170.03,170.37,169.9,170.16,1197040.0
2022-12-12 13:20:00,170.16,170.17,169.74,169.74,1037870.0,170.16,170.17,169.74,169.74,1037870.0
2022-12-12 13:25:00,169.74,170.0,169.71,169.94,714696.0,169.74,170.0,169.71,169.94,714696.0
2022-12-12 13:30:00,169.94,170.1,169.39,169.56,1137434.0,169.94,170.1,169.39,169.56,1137434.0
2022-12-12 13:35:00,169.56,169.72,169.22,169.33,999397.0,169.56,169.72,169.22,169.33,999397.0
2022-12-12 13:40:00,169.35,169.51,169.17,169.24,675784.0,169.35,169.51,169.17,169.24,675784.0
2022-12-12 13:45:00,169.22,169.61,169.12,169.21,980917.0,169.22,169.61,169.12,169.21,980917.0
2022-12-12 13:50:00,169.21,169.25,168.5,168.53,1352698.0,169.21,169.25,168.5,168.53,1352698.0
2022-12-12 13:55:00,168.52,168.72,168.35,168.65,1092036.0,168.52,168.72,168.35,168.65,1092036.0
2022-12-12 14:00:00,168.65,168.79,167.72,168.04,1685816.0,168.65,168.79,167.72,168.04,1685816.0
2022-12-12 14:05:00,168.03,168.46,167.9,168.13,1075624.0,168.03,168.46,167.9,168.13,1075624.0
2022-12-12 14:10:00,168.12,168.6,167.97,168.52,896675.0,168.12,168.6,167.97,168.52,896675.0
2022-12-12 14:15:00,168.5,168.52,168.06,168.27,840411.0,168.5,168.52,168.06,168.27,840411.0
2022-12-12 14:20:00,168.27,168.45,168.13,168.39,553007.0,168.27,168.45,168.13,168.39,553007.0
2022-12-12 14:25:00,168.4,168.96,168.29,168.7,1111428.0,168.4,168.96,168.29,168.7,1111428.0
2022-12-12 14:30:00,168.69,168.94,168.5,168.94,849611.0,168.69,168.94,168.5,168.94,849611.0
2022-12-12 14:35:00,168.95,168.96,168.21,168.24,848247.0,168.95,168.96,168.21,168.24,848247.0
2022-12-12 14:40:00,168.24,168.48,168.21,168.34,609085.0,168.24,168.48,168.21,168.34,609085.0
2022-12-12 14:45:00,168.33,169.05,168.33,168.98,1095167.0,168.33,169.05,168.33,168.98,1095167.0
2022-12-12 14:50:00,168.96,169.2,168.43,169.15,1056232.0,168.96,169.2,168.43,169.15,1056232.0
2022-12-12 14:55:00,169.14,169.27,168.6,168.69,1154740.0,169.14,169.27,168.6,168.69,1154740.0
2022-12-12 15:00:00,168.7,168.89,168.21,168.24,951680.0,168.7,168.89,168.21,168.24,951680.0
2022-12-12 15:05:00,168.24,168.54,167.94,168.47,1033497.0,168.24,168.54,167.94,168.47,1033497.0
2022-12-12 15:10:00,168.46,168.66,167.76,167.87,1228550.0,168.46,168.66,167.76,167.87,1228550.0
2022-12-12 15:15:00,167.86,168.2,167.84,168.09,815511.0,167.86,168.2,167.84,168.09,815511.0
2022-12-12 15:20:00,168.08,168.2,168.0,168.14,773879.0,168.08,168.2,168.0,168.14,773879.0
2022-12-12 15:25:00,168.15,168.15,167.79,168.0,972534.0,168.15,168.15,167.79,168.0,972534.0
2022-12-12 15:30:00,168.01,168.16,167.81,168.08,803687.0,168.01,168.16,167.81,168.08,803687.0
2022-12-12 15:35:00,168.09,168.51,167.75,168.5,964433.0,168.09,168.51,167.75,168.5,964433.0
2022-12-12 15:40:00,168.5,168.51,167.61,167.65,1429417.0,168.5,168.51,167.61,167.65,1429417.0
2022-12-12 15:45:00,167.64,168.1,167.62,167.94,1121783.0,167.64,168.1,167.62,167.94,1121783.0
2022-12-12 15:50:00,167.94,168.15,167.53,167.97,1944924.0,167.94,168.15,167.53,167.97,1944924.0
2022-12-12 15:55:00,167.96,168.06,167.52,167.73,3420557.0,167.96,168.06,167.52,167.73,3420557.0
2022-12-13 09:30:00,174.86,175.09,172.78,172.89,4139372.0,174.86,175.09,172.78,172.89,4139372.0
2022-12-13 09:35:00,172.9,173.09,171.05,171.94,3035934.0,172.9,173.09,171.05,171.94,3035934.0
2022-12-13 09:40:00,171.93,173.1,171.48,172.87,2629011.0,171.93,173.1,171.48,172.87,2629011.0
2022-12-13 09:45:00,172.89,173.85,172.85,173.63,2706491.0,172.89,173.85,172.85,173.63,2706491.0
2022-12-13 09:50:00,173.61,174.1,170.9,171.24,3203014.0,173.61,174.1,170.9,171.24,3203014.0
2022-12-13 09:55:00,171.19,171.94,169.28,169.37,2860214.0,171.19,171.94,169.28,169.37,2860214.0
2022-12-13 10:00:00,169.39,169.6,166.86,166.94,3619380.0,169.39,169.6,166.86,166.94,3619380.0
2022-12-13 10:05:00,166.94,167.65,165.43,167.58,4390345.0,166.94,167.65,165.43,167.58,4390345.0
2022-12-13 10:10:00,167.54,168.63,166.77,167.66,2829228.0,167.54,168.63,166.77,167.66,2829228.0
2022-12-13 10:15:00,167.65,168.4,167.16,168.14,1836407.0,167.65,168.4,167.16,168.14,1836407.0
2022-12-13 10:20:00,168.14,168.17,166.06,166.12,1828004.0,168.14,168.17,166.06,166.12,1828004.0
2022-12-13 10:25:00,166.15,166.36,163.5,163.83,3360773.0,166.15,166.36,163.5,163.83,3360773.0
2022-12-13 10:30:00,163.8,164.03,161.74,163.25,3837195.0,163.8,164.03,161.74,163.25,3837195.0
2022-12-13 10:35:00,163.25,163.75,162.1,162.21,2311027.0,163.25,163.75,162.1,162.21,2311027.0
2022-12-13 10:40:00,162.17,164.39,162.17,163.81,2064992.0,162.17,164.39,162.17,163.81,2064992.0
2022-12-13 10:45:00,163.8,164.44,163.5,163.67,1680247.0,163.8,164.44,163.5,163.67,1680247.0
2022-12-13 10:50:00,163.62,164.53,162.56,162.56,1778728.0,163.62,164.53,162.56,162.56,1778728.0
2022-12-13 10:55:00,162.59,162.8,161.3,162.05,2257604.0,162.59,162.8,161.3,162.05,2257604.0
2022-12-13 11:00:00,162.07,162.98,162.0,162.64,1517877.0,162.07,162.98,162.0,162.64,1517877.0
2022-12-13 11:05:00,162.64,162.72,162.0,162.32,1280845.0,162.64,162.72,162.0,162.32,1280845.0
2022-12-13 11:10:00,162.33,163.1,162.21,163.05,1297898.0,162.33,163.1,162.21,163.05,1297898.0
2022-12-13 11:15:00,162.97,163.24,162.3,162.43,1067476.0,162.97,163.24,162.3,162.43,1067476.0
2022-12-13 11:20:00,162.43,162.62,162.06,162.59,1064790.0,162.43,162.62,162.06,162.59,1064790.0
2022-12-13 11:25:00,162.57,162.62,161.7,162.14,1137019.0,162.57,162.62,161.7,162.14,1137019.0
2022-12-13 11:30:00,162.14,162.84,162.07,162.73,1007403.0,162.14,162.84,162.07,162.73,1007403.0
2022-12-13 11:35:00,162.74,162.83,162.22,162.51,798071.0,162.74,162.83,162.22,162.51,798071.0
2022-12-13 11:40:00,162.51,162.56,160.69,160.81,1847247.0,162.51,162.56,160.69,160.81,1847247.0
2022-12-13 11:45:00,160.79,161.03,160.05,160.23,1999563.0,160.79,161.03,160.05,160.23,1999563.0
2022-12-13 11:50:00,160.22,160.26,158.78,159.13,2658123.0,160.22,160.26,158.78,159.13,2658123.0
2022-12-13 11:55:00,159.13,159.81,158.63,159.74,2084835.0,159.13,159.81,158.63,159.74,2084835.0
2022-12-13 12:00:00,159.74,160.26,159.37,159.96,1491259.0,159.74,160.26,159.37,159.96,1491259.0
2022-12-13 12:05:00,159.97,160.37,159.63,159.78,1302254.0,159.97,160.37,159.63,159.78,1302254.0
2022-12-13 12:10:00,159.76,159.86,158.5,159.25,1493056.0,159.76,159.86,158.5,159.25,1493056.0
2022-12-13 12:15:00,159.25,159.26,158.19,158.22,1289339.0,159.25,159.26,158.19,158.22,1289339.0
2022-12-13 12:20:00,158.2,159.01,158.03,158.82,1248806.0,158.2,159.01,158.03,158.82,1248806.0
2022-12-13 12:25:00,158.81,158.84,157.64,157.87,1440824.0,158.81,158.84,157.64,157.87,1440824.0
2022-12-13 12:30:00,157.87,158.02,156.91,157.55,1894420.0,157.87,158.02,156.91,157.55,1894420.0
2022-12-13 12:35:00,157.55,158.55,157.27,158.26,1478314.0,157.55,158.55,157.27,158.26,1478314.0
2022-12-13 12:40:00,158.26,158.47,157.84,158.06,1043937.0,158.26,158.47,157.84,158.06,1043937.0
2022-12-13 12:45:00,158.04,158.76,157.92,158.2,1028513.0,158.04,158.76,157.92,158.2,1028513.0
2022-12-13 12:50:00,158.2,158.98,158.13,158.78,1070045.0,158.2,158.98,158.13,158.78,1070045.0
2022-12-13 12:55:00,158.77,159.55,158.66,159.4,1264995.0,158.77,159.55,158.66,159.4,1264995.0
2022-12-13 13:00:00,159.44,160.03,159.17,159.48,1241493.0,159.44,160.03,159.17,159.48,1241493.0
2022-12-13 13:05:00,159.47,160.1,159.35,159.75,982586.0,159.47,160.1,159.35,159.75,982586.0
2022-12-13 13:10:00,159.75,161.15,159.71,161.15,1603552.0,159.75,161.15,159.71,161.15,1603552.0
2022-12-13 13:15:00,161.15,161.59,160.95,161.03,1564526.0,161.15,161.59,160.95,161.03,1564526.0
2022-12-13 13:20:00,161.03,162.23,160.98,162.16,1716322.0,161.03,162.23,160.98,162.16,1716322.0
2022-12-13 13:25:00,162.15,162.25,161.41,162.15,1380660.0,162.15,162.25,161.41,162.15,1380660.0
2022-12-13 13:30:00,162.12,162.86,162.03,162.04,1603738.0,162.12,162.86,162.03,162.04,1603738.0
2022-12-13 13:35:00,162.06,162.77,162.01,162.56,1027049.0,162.06,162.77,162.01,162.56,1027049.0
2022-12-13 13:40:00,162.54,163.2,162.27,162.92,1209953.0,162.54,163.2,162.27,162.92,1209953.0
2022-12-13 13:45:00,162.91,162.96,162.05,162.2,1201110.0,162.91,162.96,162.05,162.2,1201110.0
2022-12-13 13:50:00,162.19,162.25,160.72,160.89,1685695.0,162.19,162.25,160.72,160.89,1685695.0
2022-12-13 13:55:00,160.9,161.51,160.77,161.34,1047068.0,160.9,161.51,160.77,161.34,1047068.0
2022-12-13 14:00:00,161.34,161.34,160.35,160.96,1135150.0,161.34,161.34,160.35,160.96,1135150.0
2022-12-13 14:05:00,160.95,160.95,160.41,160.62,772598.0,160.95,160.95,160.41,160.62,772598.0
2022-12-13 14:10:00,160.61,160.91,160.33,160.72,789655.0,160.61,160.91,160.33,160.72,789655.0
2022-12-13 14:15:00,160.74,161.35,160.54,161.03,807240.0,160.74,161.35,160.54,161.03,807240.0
2022-12-13 14:20:00,161.06,161.74,160.71,161.64,696775.0,161.06,161.74,160.71,161.64,696775.0
2022-12-13 14:25:00,161.65,161.87,161.23,161.49,987534.0,161.65,161.87,161.23,161.49,987534.0
2022-12-13 14:30:00,161.5,161.73,161.25,161.49,653516.0,161.5,161.73,161.25,161.49,653516.0
2022-12-13 14:35:00,161.5,161.76,161.27,161.62,759685.0,161.5,161.76,161.27,161.62,759685.0
2022-12-13 14:40:00,161.61,163.03,161.33,162.72,1324456.0,161.61,163.03,161.33,162.72,1324456.0
2022-12-13 14:45:00,162.71,162.72,162.15,162.35,891940.0,162.71,162.72,162.15,162.35,891940.0
2022-12-13 14:50:00,162.36,162.4,160.98,161.1,1131001.0,162.36,162.4,160.98,161.1,1131001.0
2022-12-13 14:55:00,161.07,161.49,161.03,161.43,845911.0,161.07,161.49,161.03,161.43,845911.0
2022-12-13 15:00:00,161.39,161.47,160.31,160.4,1081428.0,161.39,161.47,160.31,160.4,1081428.0
2022-12-13 15:05:00,160.4,160.62,159.95,160.53,999605.0,160.4,160.62,159.95,160.53,999605.0
2022-12-13 15:10:00,160.54,160.74,160.2,160.25,859902.0,160.54,160.74,160.2,160.25,859902.0
2022-12-13 15:15:00,160.26,161.02,160.15,160.88,936362.0,160.26,161.02,160.15,160.88,936362.0
2022-12-13 15:20:00,160.86,161.19,160.68,161.04,965218.0,160.86,161.19,160.68,161.04,965218.0
2022-12-13 15:25:00,161.04,161.31,160.84,161.27,1063373.0,161.04,161.31,160.84,161.27,1063373.0
2022-12-13 15:30:00,161.27,162.2,161.23,162.07,1664252.0,161.27,162.2,161.23,162.07,1664252.0
2022-12-13 15:35:00,162.05,162.16,161.51,161.8,1128319.0,162.05,162.16,161.51,161.8,1128319.0
2022-12-13 15:40:00,161.8,162.01,161.51,161.58,1165573.0,161.8,162.01,161.51,161.58,1165573.0
2022-12-13 15:45:00,161.58,161.77,160.38,160.39,1643052.0,161.58,161.77,160.38,160.39,1643052.0
2022-12-13 15:50:00,160.41,161.4,160.4,161.4,1967074.0,160.41,161.4,160.4,161.4,1967074.0
2022-12-13 15:55:00,161.4,161.41,160.6,160.98,2280501.0,161.4,161.41,160.6,160.98,2280501.0
2022-12-14 09:30:00,159.23,160.5,158.9,160.01,3676403.0,159.23,160.5,158.9,160.01,3676403.0
2022-12-14 09:35:00,160.02,161.46,158.59,161.08,4147318.0,160.02,161.46,158.59,161.08,4147318.0
2022-12-14 09:40:00,161.06,161.62,159.85,160.09,2660215.0,161.06,161.62,159.85,160.09,2660215.0
2022-12-14 09:45:00,160.08,160.29,157.6,158.41,3244608.0,160.08,160.29,157.6,158.41,3244608.0
2022-12-14 09:50:00,158.43,158.8,157.34,158.65,2641550.0,158.43,158.8,157.34,158.65,2641550.0
2022-12-14 09:55:00,158.65,160.35,158.16,159.5,2744792.0,158.65,160.35,158.16,159.5,2744792.0
2022-12-14 10:00:00,159.53,159.54,157.75,158.21,2113647.0,159.53,159.54,157.75,158.21,2113647.0
2022-12-14 10:05:00,158.22,159.18,158.07,158.37,1731641.0,158.22,159.18,158.07,158.37,1731641.0
2022-12-14 10:10:00,158.37,159.18,158.31,158.81,1185783.0,158.37,159.18,158.31,158.81,1185783.0
2022-12-14 10:15:00,158.8,159.46,158.44,158.98,1411065.0,158.8,159.46,158.44,158.98,1411065.0
2022-12-14 10:20:00,158.98,158.98,158.21,158.25,1253319.0,158.98,158.98,158.21,158.25,1253319.0
2022-12-14 10:25:00,158.3,158.8,158.04,158.26,1268978.0,158.3,158.8,158.04,158.26,1268978.0
2022-12-14 10:30:00,158.28,158.32,156.79,157.28,2172642.0,158.28,158.32,156.79,157.28,2172642.0
2022-12-14 10:35:00,157.28,157.78,156.6,156.98,1708607.0,157.28,157.78,156.6,156.98,1708607.0
2022-12-14 10:40:00,156.98,157.47,156.68,156.96,1306020.0,156.98,157.47,156.68,156.96,1306020.0
2022-12-14 10:45:00,156.94,157.65,156.34,157.42,1811112.0,156.94,157.65,156.34,157.42,1811112.0
2022-12-14 10:50:00,157.43,157.49,156.81,156.86,1029243.0,157.43,157.49,156.81,156.86,1029243.0
2022-12-14 10:55:00,156.87,156.88,155.92,156.55,1970120.0,156.87,156.88,155.92,156.55,1970120.0
2022-12-14 11:00:00,156.55,157.23,156.2,157.08,1227403.0,156.55,157.23,156.2,157.08,1227403.0
2022-12-14 11:05:00,157.09,157.3,156.11,156.41,1443127.0,157.09,157.3,156.11,156.41,1443127.0
2022-12-14 11:10:00,156.41,156.78,156.27,156.62,856937.0,156.41,156.78,156.27,156.62,856937.0
2022-12-14 11:15:00,156.61,157.53,156.4,157.32,1170726.0,156.61,157.53,156.4,157.32,1170726.0
2022-12-14 11:20:00,157.3,158.23,157.07,157.56,1723227.0,157.3,158.23,157.07,157.56,1723227.0
2022-12-14 11:25:00,157.59,157.64,156.7,156.81,1486097.0,157.59,157.64,156.7,156.81,1486097.0
2022-12-14 11:30:00,156.79,157.37,156.68,157.35,966430.0,156.79,157.37,156.68,157.35,966430.0
2022-12-14 11:35:00,157.35,158.24,157.21,158.24,1049624.0,157.35,158.24,157.21,158.24,1049624.0
2022-12-14 11:40:00,158.24,158.67,157.91,158.41,1268560.0,158.24,158.67,157.91,158.41,1268560.0
2022-12-14 11:45:00,158.42,158.54,157.95,158.4,929567.0,158.42,158.54,157.95,158.4,929567.0
2022-12-14 11:50:00,158.4,158.75,157.83,158.6,1003416.0,158.4,158.75,157.83,158.6,1003416.0
2022-12-14 11:55:00,158.61,159.4,158.61,158.93,1330763.0,158.61,159.4,158.61,158.93,1330763.0
2022-12-14 12:00:00,158.94,159.49,158.88,159.18,1103085.0,158.94,159.49,158.88,159.18,1103085.0
2022-12-14 12:05:00,159.17,159.84,158.72,159.8,1529989.0,159.17,159.84,158.72,159.8,1529989.0
2022-12-14 12:10:00,159.78,160.21,159.36,159.39,1621287.0,159.78,160.21,159.36,159.39,1621287.0
2022-12-14 12:15:00,159.4,159.5,158.16,158.69,1326413.0,159.4,159.5,158.16,158.69,1326413.0
2022-12-14 12:20:00,158.66,159.14,158.26,158.95,1128007.0,158.66,159.14,158.26,158.95,1128007.0
2022-12-14 12:25:00,158.94,159.2,158.43,158.96,959602.0,158.94,159.2,158.43,158.96,959602.0
2022-12-14 12:30:00,158.96,159.59,158.95,159.4,1090692.0,158.96,159.59,158.95,159.4,1090692.0
2022-12-14 12:35:00,159.4,159.72,159.29,159.56,730153.0,159.4,159.72,159.29,159.56,730153.0
2022-12-14 12:40:00,159.57,159.74,159.01,159.62,972342.0,159.57,159.74,159.01,159.62,972342.0
2022-12-14 12:45:00,159.6,160.05,159.52,159.64,1151254.0,159.6,160.05,159.52,159.64,1151254.0
2022-12-14 12:50:00,159.62,159.69,159.15,159.33,896608.0,159.62,159.69,159.15,159.33,896608.0
2022-12-14 12:55:00,159.35,159.68,159.18,159.4,726757.0,159.35,159.68,159.18,159.4,726757.0
2022-12-14 13:00:00,159.41,160.0,159.39,159.97,860136.0,159.41,160.0,159.39,159.97,860136.0
2022-12-14 13:05:00,159.96,160.05,158.9,158.98,1105792.0,159.96,160.05,158.9,158.98,1105792.0
2022-12-14 13:10:00,158.97,159.26,158.71,158.83,839056.0,158.97,159.26,158.71,158.83,839056.0
2022-12-14 13:15:00,158.82,159.01,158.42,158.75,777766.0,158.82,159.01,158.42,158.75,777766.0
2022-12-14 13:20:00,158.75,159.41,158.74,159.02,824035.0,158.75,159.41,158.74,159.02,824035.0
2022-12-14 13:25:00,159.01,159.53,158.88,159.42,732455.0,159.01,159.53,158.88,159.42,732455.0
2022-12-14 13:30:00,159.41,159.94,159.39,159.74,867478.0,159.41,159.94,159.39,159.74,867478.0
2022-12-14 13:35:00,159.74,160.2,159.65,160.06,935071.0,159.74,160.2,159.65,160.06,935071.0
2022-12-14 13:40:00,160.05,160.07,159.47,159.97,827963.0,160.05,160.07,159.47,159.97,827963.0
2022-12-14 13:45:00,159.97,160.16,159.71,159.84,762773.0,159.97,160.16,159.71,159.84,762773.0
2022-12-14 13:50:00,159.84,159.97,159.45,159.89,703921.0,159.84,159.97,159.45,159.89,703921.0
2022-12-14 13:55:00,159.88,160.02,159.46,159.75,582524.0,159.88,160.02,159.46,159.75,582524.0
2022-12-14 14:00:00,159.7,159.75,156.55,157.41,2602934.0,159.7,159.75,156.55,157.41,2602934.0
2022-12-14 14:05:00,157.4,157.57,155.82,156.38,2128392.0,157.4,157.57,155.82,156.38,2128392.0
2022-12-14 14:10:00,156.39,157.87,156.2,157.35,1756643.0,156.39,157.87,156.2,157.35,1756643.0
2022-12-14 14:15:00,157.31,157.73,156.87,157.43,1083896.0,157.31,157.73,156.87,157.43,1083896.0
2022-12-14 14:20:00,157.42,157.55,156.9,157.06,797837.0,157.42,157.55,156.9,157.06,797837.0
2022-12-14 14:25:00,157.04,157.8,156.91,157.33,858260.0,157.04,157.8,156.91,157.33,858260.0
2022-12-14 14:30:00,157.3,157.71,155.33,155.38,1686646.0,157.3,157.71,155.33,155.38,1686646.0
2022-12-14 14:35:00,155.35,156.55,155.31,156.24,1605994.0,155.35,156.55,155.31,156.24,1605994.0
2022-12-14 14:40:00,156.28,157.74,155.53,157.29,1768157.0,156.28,157.74,155.53,157.29,1768157.0
2022-12-14 14:45:00,157.28,157.37,155.86,156.5,1194092.0,157.28,157.37,155.86,156.5,1194092.0
2022-12-14 14:50:00,156.55,156.91,155.93,156.59,1107918.0,156.55,156.91,155.93,156.59,1107918.0
2022-12-14 14:55:00,156.59,156.87,156.03,156.39,1033544.0,156.59,156.87,156.03,156.39,1033544.0
2022-12-14 15:00:00,156.41,157.8,156.14,157.56,1311748.0,156.41,157.8,156.14,157.56,1311748.0
2022-12-14 15:05:00,157.57,157.68,156.9,157.41,893759.0,157.57,157.68,156.9,157.41,893759.0
2022-12-14 15:10:00,157.47,159.77,157.47,159.28,1996162.0,157.47,159.77,157.47,159.28,1996162.0
2022-12-14 15:15:00,159.28,159.39,157.68,158.1,1535364.0,159.28,159.39,157.68,158.1,1535364.0
2022-12-14 15:20:00,158.11,158.5,157.63,157.97,1036516.0,158.11,158.5,157.63,157.97,1036516.0
2022-12-14 15:25:00,157.95,158.18,156.44,156.46,1277463.0,157.95,158.18,156.44,156.46,1277463.0
2022-12-14 15:30:00,156.46,156.62,156.02,156.49,1479713.0,156.46,156.62,156.02,156.49,1479713.0
2022-12-14 15:35:00,156.48,156.84,156.1,156.39,1135987.0,156.48,156.84,156.1,156.39,1135987.0
2022-12-14 15:40:00,156.39,156.97,156.26,156.94,991842.0,156.39,156.97,156.26,156.94,991842.0
2022-12-14 15:45:00,156.91,156.91,156.24,156.62,1222825.0,156.91,156.91,156.24,156.62,1222825.0
2022-12-14 15:50:00,156.59,157.8,156.43,157.47,1698992.0,156.59,157.8,156.43,157.47,1698992.0
2022-12-14 15:55:00,157.46,157.47,156.75,156.84,1705098.0,157.46,157.47,156.75,156.84,1705098.0
2022-12-15 09:30:00,153.41,156.94,153.28,156.66,5334171.0,153.41,156.94,153.28,156.66,5334171.0
2022-12-15 09:35:00,156.68,159.88,155.3,159.71,4622867.0,156.68,159.88,155.3,159.71,4622867.0
2022-12-15 09:40:00,159.73,159.97,158.55,159.31,3986862.0,159.73,159.97,158.55,159.31,3986862.0
2022-12-15 09:45:00,159.27,160.93,158.4,160.47,3901911.0,159.27,160.93,158.4,160.47,3901911.0
2022-12-15 09:50:00,160.4,160.74,159.2,159.51,2402327.0,160.4,160.74,159.2,159.51,2402327.0
2022-12-15 09:55:00,159.51,160.01,157.12,157.6,2910359.0,159.51,160.01,157.12,157.6,2910359.0
2022-12-15 10:00:00,157.6,157.74,156.35,157.08,2574405.0,157.6,157.74,156.35,157.08,2574405.0
2022-12-15 10:05:00,157.08,158.56,156.97,158.4,2288481.0,157.08,158.56,156.97,158.4,2288481.0
2022-12-15 10:10:00,158.38,159.6,158.09,159.13,1969671.0,158.38,159.6,158.09,159.13,1969671.0
2022-12-15 10:15:00,159.13,159.54,158.17,159.36,1629712.0,159.13,159.54,158.17,159.36,1629712.0
2022-12-15 10:20:00,159.36,159.46,158.38,158.86,1356985.0,159.36,159.46,158.38,158.86,1356985.0
2022-12-15 10:25:00,158.86,159.99,158.11,159.32,1571023.0,158.86,159.99,158.11,159.32,1571023.0
2022-12-15 10:30:00,159.3,159.49,158.32,159.13,1556504.0,159.3,159.49,158.32,159.13,1556504.0
2022-12-15 10:35:00,159.13,159.3,157.57,157.8,1676753.0,159.13,159.3,157.57,157.8,1676753.0
2022-12-15 10:40:00,157.8,157.81,156.88,157.55,1560868.0,157.8,157.81,156.88,157.55,1560868.0
2022-12-15 10:45:00,157.55,157.93,156.67,156.69,1437280.0,157.55,157.93,156.67,156.69,1437280.0
2022-12-15 10:50:00,156.69,157.45,156.52,157.43,1222753.0,156.69,157.45,156.52,157.43,1222753.0
2022-12-15 10:55:00,157.43,157.64,157.01,157.37,927576.0,157.43,157.64,157.01,157.37,927576.0
2022-12-15 11:00:00,157.39,158.29,157.32,158.13,1253670.0,157.39,158.29,157.32,158.13,1253670.0
2022-12-15 11:05:00,158.11,158.25,157.0,157.33,1030807.0,158.11,158.25,157.0,157.33,1030807.0
2022-12-15 11:10:00,157.39,157.89,157.08,157.32,763311.0,157.39,157.89,157.08,157.32,763311.0
2022-12-15 11:15:00,157.31,157.8,156.91,157.57,930413.0,157.31,157.8,156.91,157.57,930413.0
2022-12-15 11:20:00,157.56,158.4,157.47,157.78,1008895.0,157.56,158.4,157.47,157.78,1008895.0
2022-12-15 11:25:00,157.81,157.94,157.14,157.35,794146.0,157.81,157.94,157.14,157.35,794146.0
2022-12-15 11:30:00,157.33,157.94,157.23,157.92,688549.0,157.33,157.94,157.23,157.92,688549.0
2022-12-15 11:35:00,157.93,158.14,157.2,157.43,845983.0,157.93,158.14,157.2,157.43,845983.0
2022-12-15 11:40:00,157.43,157.44,156.41,156.87,1295530.0,157.43,157.44,156.41,156.87,1295530.0
2022-12-15 11:45:00,156.87,157.31,156.47,156.49,847578.0,156.87,157.31,156.47,156.49,847578.0
2022-12-15 11:50:00,156.5,156.75,156.28,156.56,880070.0,156.5,156.75,156.28,156.56,880070.0
2022-12-15 11:55:00,156.54,157.34,156.54,157.05,932396.0,156.54,157.34,156.54,157.05,932396.0
2022-12-15 12:00:00,157.06,157.49,156.95,157.11,721889.0,157.06,157.49,156.95,157.11,721889.0
2022-12-15 12:05:00,157.11,157.58,156.95,157.47,745675.0,157.11,157.58,156.95,157.47,745675.0
2022-12-15 12:10:00,157.46,157.65,156.84,157.6,739671.0,157.46,157.65,156.84,157.6,739671.0
2022-12-15 12:15:00,157.61,158.22,157.5,158.03,892095.0,157.61,158.22,157.5,158.03,892095.0
2022-12-15 12:20:00,158.06,158.32,157.53,157.7,987872.0,158.06,158.32,157.53,157.7,987872.0
2022-12-15 12:25:00,157.7,158.61,157.7,158.21,932320.0,157.7,158.61,157.7,158.21,932320.0
2022-12-15 12:30:00,158.22,158.65,158.13,158.47,970123.0,158.22,158.65,158.13,158.47,970123.0
2022-12-15 12:35:00,158.47,158.59,157.52,157.86,896245.0,158.47,158.59,157.52,157.86,896245.0
2022-12-15 12:40:00,157.85,158.42,157.6,157.95,850362.0,157.85,158.42,157.6,157.95,850362.0
2022-12-15 12:45:00,157.96,158.16,157.65,157.94,657669.0,157.96,158.16,157.65,157.94,657669.0
2022-12-15 12:50:00,157.96,158.53,157.95,158.34,742820.0,157.96,158.53,157.95,158.34,742820.0
2022-12-15 12:55:00,158.33,158.45,157.92,158.33,634506.0,158.33,158.45,157.92,158.33,634506.0
2022-12-15 13:00:00,158.35,158.79,158.08,158.55,910555.0,158.35,158.79,158.08,158.55,910555.0
2022-12-15 13:05:00,158.56,158.63,157.69,158.0,822307.0,158.56,158.63,157.69,158.0,822307.0
2022-12-15 13:10:00,158.0,158.28,157.81,157.92,584746.0,158.0,158.28,157.81,157.92,584746.0
2022-12-15 13:15:00,157.89,158.22,157.8,157.88,705553.0,157.89,158.22,157.8,157.88,705553.0
2022-12-15 13:20:00,157.91,157.98,157.29,157.61,830537.0,157.91,157.98,157.29,157.61,830537.0
2022-12-15 13:25:00,157.6,157.75,157.4,157.69,478147.0,157.6,157.75,157.4,157.69,478147.0
2022-12-15 13:30:00,157.68,157.69,157.08,157.37,717320.0,157.68,157.69,157.08,157.37,717320.0
2022-12-15 13:35:00,157.34,158.25,157.34,158.1,933150.0,157.34,158.25,157.34,158.1,933150.0
2022-12-15 13:40:00,158.11,158.29,157.81,157.86,671958.0,158.11,158.29,157.81,157.86,671958.0
2022-12-15 13:45:00,157.87,158.2,157.74,157.74,497236.0,157.87,158.2,157.74,157.74,497236.0
2022-12-15 13:50:00,157.75,158.09,157.39,157.6,768152.0,157.75,158.09,157.39,157.6,768152.0
2022-12-15 13:55:00,157.56,157.77,157.1,157.36,792361.0,157.56,157.77,157.1,157.36,792361.0
2022-12-15 14:00:00,157.35,157.35,156.78,157.19,926868.0,157.35,157.35,156.78,157.19,926868.0
2022-12-15 14:05:00,157.19,157.37,156.8,156.81,778719.0,157.19,157.37,156.8,156.81,778719.0
2022-12-15 14:10:00,156.81,156.97,156.47,156.73,885304.0,156.81,156.97,156.47,156.73,885304.0
2022-12-15 14:15:00,156.72,156.78,156.3,156.31,759735.0,156.72,156.78,156.3,156.31,759735.0
2022-12-15 14:20:00,156.33,156.43,155.61,156.24,1338174.0,156.33,156.43,155.61,156.24,1338174.0
2022-12-15 14:25:00,156.24,156.62,156.1,156.52,709695.0,156.24,156.62,156.1,156.52,709695.0
2022-12-15 14:30:00,156.53,157.17,156.5,157.12,955617.0,156.53,157.17,156.5,157.12,955617.0
2022-12-15 14:35:00,157.12,157.62,157.02,157.4,916965.0,157.12,157.62,157.02,157.4,916965.0
2022-12-15 14:40:00,157.4,157.7,157.27,157.39,724246.0,157.4,157.7,157.27,157.39,724246.0
2022-12-15 14:45:00,157.39,157.42,156.83,156.95,706697.0,157.39,157.42,156.83,156.95,706697.0
2022-12-15 14:50:00,156.98,157.47,156.75,157.36,697882.0,156.98,157.47,156.75,157.36,697882.0
2022-12-15 14:55:00,157.37,158.0,157.18,157.73,918505.0,157.37,158.0,157.18,157.73,918505.0
2022-12-15 15:00:00,157.75,158.18,157.52,157.98,1104782.0,157.75,158.18,157.52,157.98,1104782.0
2022-12-15 15:05:00,157.97,158.13,157.75,158.11,722606.0,157.97,158.13,157.75,158.11,722606.0
2022-12-15 15:10:00,158.09,158.18,157.55,157.73,903769.0,158.09,158.18,157.55,157.73,903769.0
2022-12-15 15:15:00,157.73,157.8,157.43,157.53,769557.0,157.73,157.8,157.43,157.53,769557.0
2022-12-15 15:20:00,157.55,157.81,157.42,157.54,587856.0,157.55,157.81,157.42,157.54,587856.0
2022-12-15 15:25:00,157.55,157.82,157.35,157.72,613901.0,157.55,157.82,157.35,157.72,613901.0
2022-12-15 15:30:00,157.71,157.73,157.21,157.65,750710.0,157.71,157.73,157.21,157.65,750710.0
2022-12-15 15:35:00,157.66,157.85,157.32,157.41,885866.0,157.66,157.85,157.32,157.41,885866.0
2022-12-15 15:40:00,157.43,157.6,157.23,157.27,873337.0,157.43,157.6,157.23,157.27,873337.0
2022-12-15 15:45:00,157.27,157.93,157.25,157.89,930721.0,157.27,157.93,157.25,157.89,930721.0
2022-12-15 15:50:00,157.84,158.12,157.8,157.83,1265246.0,157.84,158.12,157.8,157.83,1265246.0
2022-12-15 15:55:00,157.82,157.86,157.42,157.71,1650149.0,157.82,157.86,157.42,157.71,1650149.0
2022-12-16 09:30:00,159.64,160.99,157.44,157.85,5244976.0,159.64,160.99,157.44,157.85,5244976.0
2022-12-16 09:35:00,157.9,158.51,155.89,156.02,2128722.0,157.9,158.51,155.89,156.02,2128722.0
2022-12-16 09:40:00,156.02,157.26,155.97,156.72,1552892.0,156.02,157.26,155.97,156.72,1552892.0
2022-12-16 09:45:00,156.79,157.88,155.72,157.7,1842237.0,156.79,157.88,155.72,157.7,1842237.0
2022-12-16 09:50:00,157.73,158.1,157.15,157.89,1241355.0,157.73,158.1,157.15,157.89,1241355.0
2022-12-16 09:55:00,157.93,158.15,156.11,156.14,1364448.0,157.93,158.15,156.11,156.14,1364448.0
2022-12-16 10:00:00,156.14,156.34,154.89,154.98,2004733.0,156.14,156.34,154.89,154.98,2004733.0
2022-12-16 10:05:00,154.97,155.3,154.19,154.41,1904872.0,154.97,155.3,154.19,154.41,1904872.0
2022-12-16 10:10:00,154.41,154.52,153.49,153.53,1858359.0,154.41,154.52,153.49,153.53,1858359.0
2022-12-16 10:15:00,153.52,154.3,153.31,153.9,1633494.0,153.52,154.3,153.31,153.9,1633494.0
2022-12-16 10:20:00,153.92,153.93,152.68,152.7,1560305.0,153.92,153.93,152.68,152.7,1560305.0
2022-12-16 10:25:00,152.69,153.05,152.41,152.46,1795082.0,152.69,153.05,152.41,152.46,1795082.0
2022-12-16 10:30:00,152.48,152.59,151.77,151.81,1692590.0,152.48,152.59,151.77,151.81,1692590.0
2022-12-16 10:35:00,151.81,152.07,151.21,151.89,2060358.0,151.81,152.07,151.21,151.89,2060358.0
2022-12-16 10:40:00,151.9,152.54,151.63,152.24,1547506.0,151.9,152.54,151.63,152.24,1547506.0
2022-12-16 10:45:00,152.22,152.35,151.55,151.84,1182691.0,152.22,152.35,151.55,151.84,1182691.0
2022-12-16 10:50:00,151.85,151.92,151.33,151.7,1119462.0,151.85,151.92,151.33,151.7,1119462.0
2022-12-16 10:55:00,151.68,152.08,151.22,151.91,1217689.0,151.68,152.08,151.22,151.91,1217689.0
2022-12-16 11:00:00,151.92,152.1,151.35,151.66,1066651.0,151.92,152.1,151.35,151.66,1066651.0
2022-12-16 11:05:00,151.67,152.11,151.5,151.68,1105129.0,151.67,152.11,151.5,151.68,1105129.0
2022-12-16 11:10:00,151.7,151.87,150.8,151.53,1763488.0,151.7,151.87,150.8,151.53,1763488.0
2022-12-16 11:15:00,151.51,151.52,150.8,150.99,1121876.0,151.51,151.52,150.8,150.99,1121876.0
2022-12-16 11:20:00,150.96,151.16,150.46,150.52,1426953.0,150.96,151.16,150.46,150.52,1426953.0
2022-12-16 11:25:00,150.53,150.94,150.04,150.07,1811225.0,150.53,150.94,150.04,150.07,1811225.0
2022-12-16 11:30:00,150.07,150.83,150.06,150.79,1665414.0,150.07,150.83,150.06,150.79,1665414.0
2022-12-16 11:35:00,150.76,151.4,150.48,151.3,1530310.0,150.76,151.4,150.48,151.3,1530310.0
2022-12-16 11:40:00,151.31,151.58,150.84,151.46,1432338.0,151.31,151.58,150.84,151.46,1432338.0
2022-12-16 11:45:00,151.44,151.48,150.15,150.2,1388716.0,151.44,151.48,150.15,150.2,1388716.0
2022-12-16 11:50:00,150.23,150.68,150.14,150.37,960010.0,150.23,150.68,150.14,150.37,960010.0
2022-12-16 11:55:00,150.37,150.43,150.14,150.3,898324.0,150.37,150.43,150.14,150.3,898324.0
2022-12-16 12:00:00,150.3,150.68,150.11,150.54,1067270.0,150.3,150.68,150.11,150.54,1067270.0
2022-12-16 12:05:00,150.53,150.78,150.28,150.38,846345.0,150.53,150.78,150.28,150.38,846345.0
2022-12-16 12:10:00,150.4,150.87,150.35,150.69,719197.0,150.4,150.87,150.35,150.69,719197.0
2022-12-16 12:15:00,150.68,151.4,150.45,151.37,1013325.0,150.68,151.4,150.45,151.37,1013325.0
2022-12-16 12:20:00,151.38,151.4,150.71,151.01,1163625.0,151.38,151.4,150.71,151.01,1163625.0
2022-12-16 12:25:00,151.01,151.19,150.65,150.89,697113.0,151.01,151.19,150.65,150.89,697113.0
2022-12-16 12:30:00,150.88,151.26,150.7,151.11,735538.0,150.88,151.26,150.7,151.11,735538.0
2022-12-16 12:35:00,151.1,151.45,150.95,151.22,819657.0,151.1,151.45,150.95,151.22,819657.0
2022-12-16 12:40:00,151.22,151.89,151.13,151.56,1366939.0,151.22,151.89,151.13,151.56,1366939.0
2022-12-16 12:45:00,151.57,152.1,151.52,151.69,1124716.0,151.57,152.1,151.52,151.69,1124716.0
2022-12-16 12:50:00,151.7,151.79,150.78,150.9,1019029.0,151.7,151.79,150.78,150.9,1019029.0
2022-12-16 12:55:00,150.87,151.0,150.71,150.89,898256.0,150.87,151.0,150.71,150.89,898256.0
2022-12-16 13:00:00,150.87,151.28,150.71,151.06,880760.0,150.87,151.28,150.71,151.06,880760.0
2022-12-16 13:05:00,151.06,151.2,150.86,151.1,666391.0,151.06,151.2,150.86,151.1,666391.0
2022-12-16 13:10:00,151.09,151.29,150.96,151.19,584945.0,151.09,151.29,150.96,151.19,584945.0
2022-12-16 13:15:00,151.18,151.25,150.65,150.83,804206.0,151.18,151.25,150.65,150.83,804206.0
2022-12-16 13:20:00,150.83,151.4,150.62,151.18,839578.0,150.83,151.4,150.62,151.18,839578.0
2022-12-16 13:25:00,151.19,151.29,151.06,151.17,563353.0,151.19,151.29,151.06,151.17,563353.0
2022-12-16 13:30:00,151.19,151.64,150.99,151.44,931883.0,151.19,151.64,150.99,151.44,931883.0
2022-12-16 13:35:00,151.44,151.61,151.09,151.12,689546.0,151.44,151.61,151.09,151.12,689546.0
2022-12-16 13:40:00,151.12,151.41,151.05,151.17,547534.0,151.12,151.41,151.05,151.17,547534.0
2022-12-16 13:45:00,151.18,151.29,150.91,150.94,614989.0,151.18,151.29,150.91,150.94,614989.0
2022-12-16 13:50:00,150.94,150.95,150.63,150.78,699582.0,150.94,150.95,150.63,150.78,699582.0
2022-12-16 13:55:00,150.77,150.88,150.35,150.55,904653.0,150.77,150.88,150.35,150.55,904653.0
2022-12-16 14:00:00,150.55,150.84,150.45,150.75,575883.0,150.55,150.84,150.45,150.75,575883.0
2022-12-16 14:05:00,150.77,151.51,150.77,151.33,1161839.0,150.77,151.51,150.77,151.33,1161839.0
2022-12-16 14:10:00,151.31,151.54,151.18,151.46,878761.0,151.31,151.54,151.18,151.46,878761.0
2022-12-16 14:15:00,151.46,151.62,151.15,151.26,759960.0,151.46,151.62,151.15,151.26,759960.0
2022-12-16 14:20:00,151.26,151.31,150.58,150.77,905992.0,151.26,151.31,150.58,150.77,905992.0
2022-12-16 14:25:00,150.77,150.98,150.47,150.62,781116.0,150.77,150.98,150.47,150.62,781116.0
2022-12-16 14:30:00,150.62,150.73,150.23,150.38,749942.0,150.62,150.73,150.23,150.38,749942.0
2022-12-16 14:35:00,150.4,150.65,150.34,150.47,759140.0,150.4,150.65,150.34,150.47,759140.0
2022-12-16 14:40:00,150.47,150.84,150.34,150.59,726152.0,150.47,150.84,150.34,150.59,726152.0
2022-12-16 14:45:00,150.59,150.76,150.45,150.72,525111.0,150.59,150.76,150.45,150.72,525111.0
2022-12-16 14:50:00,150.72,150.89,150.59,150.81,561343.0,150.72,150.89,150.59,150.81,561343.0
2022-12-16 14:55:00,150.8,151.52,150.66,151.3,1183834.0,150.8,151.52,150.66,151.3,1183834.0
2022-12-16 15:00:00,151.3,151.4,150.8,150.82,813849.0,151.3,151.4,150.8,150.82,813849.0
2022-12-16 15:05:00,150.81,150.86,150.46,150.54,793979.0,150.81,150.86,150.46,150.54,793979.0
2022-12-16 15:10:00,150.53,150.95,150.4,150.84,1066009.0,150.53,150.95,150.4,150.84,1066009.0
2022-12-16 15:15:00,150.83,151.18,150.6,150.65,994523.0,150.83,151.18,150.6,150.65,994523.0
2022-12-16 15:20:00,150.64,150.9,150.56,150.76,715304.0,150.64,150.9,150.56,150.76,715304.0
2022-12-16 15:25:00,150.76,151.14,150.71,150.81,881038.0,150.76,151.14,150.71,150.81,881038.0
2022-12-16 15:30:00,150.81,151.29,150.78,150.93,1128055.0,150.81,151.29,150.78,150.93,1128055.0
2022-12-16 15:35:00,150.93,151.08,150.64,150.84,816184.0,150.93,151.08,150.64,150.84,816184.0
2022-12-16 15:40:00,150.83,150.9,150.5,150.51,905672.0,150.83,150.9,150.5,150.51,905672.0
2022-12-16 15:45:00,150.51,150.73,150.34,150.39,1182313.0,150.51,150.73,150.34,150.39,1182313.0
2022-12-16 15:50:00,150.36,151.78,150.31,150.72,2134527.0,150.36,151.78,150.31,150.72,2134527.0
2022-12-16 15:55:00,150.71,150.84,150.15,150.19,2650440.0,150.71,150.84,150.15,150.19,2650440.0
2022-12-19 09:30:00,154.0,154.13,150.5,150.81,4221494.0,154.0,154.13,150.5,150.81,4221494.0
2022-12-19 09:35:00,150.77,152.56,150.33,152.22,2735378.0,150.77,152.56,150.33,152.22,2735378.0
2022-12-19 09:40:00,152.25,154.66,151.9,154.63,2958165.0,152.25,154.66,151.9,154.63,2958165.0
2022-12-19 09:45:00,154.63,155.25,153.38,153.92,3191574.0,154.63,155.25,153.38,153.92,3191574.0
2022-12-19 09:50:00,153.96,154.2,152.59,152.85,1905708.0,153.96,154.2,152.59,152.85,1905708.0
2022-12-19 09:55:00,152.85,153.82,152.55,153.8,1656037.0,152.85,153.82,152.55,153.8,1656037.0
2022-12-19 10:00:00,153.8,154.46,152.56,152.69,1914937.0,153.8,154.46,152.56,152.69,1914937.0
2022-12-19 10:05:00,152.68,152.74,150.7,151.01,2327693.0,152.68,152.74,150.7,151.01,2327693.0
2022-12-19 10:10:00,151.03,151.85,150.92,151.57,1493700.0,151.03,151.85,150.92,151.57,1493700.0
2022-12-19 10:15:00,151.58,151.58,150.52,151.02,1610430.0,151.58,151.58,150.52,151.02,1610430.0
2022-12-19 10:20:00,151.02,152.34,150.9,151.88,1715134.0,151.02,152.34,150.9,151.88,1715134.0
2022-12-19 10:25:00,151.87,151.96,151.15,151.58,960267.0,151.87,151.96,151.15,151.58,960267.0
2022-12-19 10:30:00,151.55,151.6,150.13,150.24,1595572.0,151.55,151.6,150.13,150.24,1595572.0
2022-12-19 10:35:00,150.27,150.4,148.29,148.36,2687740.0,150.27,150.4,148.29,148.36,2687740.0
2022-12-19 10:40:00,148.34,148.86,147.77,147.88,1827701.0,148.34,148.86,147.77,147.88,1827701.0
2022-12-19 10:45:00,147.88,149.3,147.72,148.97,2043779.0,147.88,149.3,147.72,148.97,2043779.0
2022-12-19 10:50:00,148.96,149.2,148.46,148.76,1180154.0,148.96,149.2,148.46,148.76,1180154.0
2022-12-19 10:55:00,148.76,148.95,148.1,148.14,1144859.0,148.76,148.95,148.1,148.14,1144859.0
2022-12-19 11:00:00,148.13,148.98,147.94,148.14,1242242.0,148.13,148.98,147.94,148.14,1242242.0
2022-12-19 11:05:00,148.17,148.31,147.37,147.54,1491059.0,148.17,148.31,147.37,147.54,1491059.0
2022-12-19 11:10:00,147.51,147.91,147.41,147.67,1015044.0,147.51,147.91,147.41,147.67,1015044.0
2022-12-19 11:15:00,147.7,148.26,147.66,147.84,1076590.0,147.7,148.26,147.66,147.84,1076590.0
2022-12-19 11:20:00,147.84,148.18,147.6,148.14,847924.0,147.84,148.18,147.6,148.14,847924.0
2022-12-19 11:25:00,148.14,148.17,147.65,147.81,713625.0,148.14,148.17,147.65,147.81,713625.0
2022-12-19 11:30:00,147.8,147.85,146.78,147.06,1467385.0,147.8,147.85,146.78,147.06,1467385.0
2022-12-19 11:35:00,147.06,147.21,146.37,146.55,1224825.0,147.06,147.21,146.37,146.55,1224825.0
2022-12-19 11:40:00,146.55,146.7,146.26,146.34,1233589.0,146.55,146.7,146.26,146.34,1233589.0
2022-12-19 11:45:00,146.36,146.87,146.3,146.42,979481.0,146.36,146.87,146.3,146.42,979481.0
2022-12-19 11:50:00,146.42,146.63,146.17,146.2,732031.0,146.42,146.63,146.17,146.2,732031.0
2022-12-19 11:55:00,146.19,146.49,146.01,146.06,822445.0,146.19,146.49,146.01,146.06,822445.0
2022-12-19 12:00:00,146.05,146.59,145.82,146.43,971000.0,146.05,146.59,145.82,146.43,971000.0
2022-12-19 12:05:00,146.43,147.01,146.26,146.91,979873.0,146.43,147.01,146.26,146.91,979873.0
2022-12-19 12:10:00,146.9,147.54,146.64,147.52,1060816.0,146.9,147.54,146.64,147.52,1060816.0
2022-12-19 12:15:00,147.53,147.75,147.27,147.58,954014.0,147.53,147.75,147.27,147.58,954014.0
2022-12-19 12:20:00,147.6,148.0,147.26,147.47,990325.0,147.6,148.0,147.26,147.47,990325.0
2022-12-19 12:25:00,147.48,147.96,147.35,147.89,748393.0,147.48,147.96,147.35,147.89,748393.0
2022-12-19 12:30:00,147.9,148.6,147.81,148.54,1239177.0,147.9,148.6,147.81,148.54,1239177.0
2022-12-19 12:35:00,148.52,149.47,148.43,148.8,1728451.0,148.52,149.47,148.43,148.8,1728451.0
2022-12-19 12:40:00,148.81,148.96,148.41,148.63,847954.0,148.81,148.96,148.41,148.63,847954.0
2022-12-19 12:45:00,148.6,149.55,148.3,149.47,1315380.0,148.6,149.55,148.3,149.47,1315380.0
2022-12-19 12:50:00,149.49,150.39,149.32,150.06,1828544.0,149.49,150.39,149.32,150.06,1828544.0
2022-12-19 12:55:00,150.05,151.17,150.0,150.75,2035899.0,150.05,151.17,150.0,150.75,2035899.0
2022-12-19 13:00:00,150.76,152.0,150.74,151.85,1904455.0,150.76,152.0,150.74,151.85,1904455.0
2022-12-19 13:05:00,151.84,151.92,151.12,151.44,1375638.0,151.84,151.92,151.12,151.44,1375638.0
2022-12-19 13:10:00,151.43,153.25,151.42,152.89,2395900.0,151.43,153.25,151.42,152.89,2395900.0
2022-12-19 13:15:00,152.93,153.44,152.55,153.4,1331195.0,152.93,153.44,152.55,153.4,1331195.0
2022-12-19 13:20:00,153.4,153.88,153.1,153.32,1943003.0,153.4,153.88,153.1,153.32,1943003.0
2022-12-19 13:25:00,153.35,153.84,153.06,153.28,1611095.0,153.35,153.84,153.06,153.28,1611095.0
2022-12-19 13:30:00,153.29,153.29,151.85,151.85,1856098.0,153.29,153.29,151.85,151.85,1856098.0
2022-12-19 13:35:00,151.85,152.32,151.48,151.6,1398917.0,151.85,152.32,151.48,151.6,1398917.0
2022-12-19 13:40:00,151.62,151.65,150.93,150.95,1292592.0,151.62,151.65,150.93,150.95,1292592.0
2022-12-19 13:45:00,150.94,151.18,150.67,150.82,1102223.0,150.94,151.18,150.67,150.82,1102223.0
2022-12-19 13:50:00,150.81,150.82,150.29,150.43,1145335.0,150.81,150.82,150.29,150.43,1145335.0
2022-12-19 13:55:00,150.43,150.54,150.06,150.16,1080961.0,150.43,150.54,150.06,150.16,1080961.0
2022-12-19 14:00:00,150.14,150.25,149.55,149.65,1337767.0,150.14,150.25,149.55,149.65,1337767.0
2022-12-19 14:05:00,149.65,150.54,149.6,150.4,1255972.0,149.65,150.54,149.6,150.4,1255972.0
2022-12-19 14:10:00,150.42,150.71,149.92,149.92,1094781.0,150.42,150.71,149.92,149.92,1094781.0
2022-12-19 14:15:00,149.93,150.25,149.62,149.65,806829.0,149.93,150.25,149.62,149.65,806829.0
2022-12-19 14:20:00,149.64,150.32,149.61,149.83,835476.0,149.64,150.32,149.61,149.83,835476.0
2022-12-19 14:25:00,149.82,150.18,149.15,149.19,943683.0,149.82,150.18,149.15,149.19,943683.0
2022-12-19 14:30:00,149.18,149.96,149.17,149.91,953730.0,149.18,149.96,149.17,149.91,953730.0
2022-12-19 14:35:00,149.85,150.5,149.62,150.47,1257663.0,149.85,150.5,149.62,150.47,1257663.0
2022-12-19 14:40:00,150.45,150.95,150.14,150.87,1154206.0,150.45,150.95,150.14,150.87,1154206.0
2022-12-19 14:45:00,150.89,151.34,150.7,150.88,1438265.0,150.89,151.34,150.7,150.88,1438265.0
2022-12-19 14:50:00,150.86,150.94,149.75,150.06,1264582.0,150.86,150.94,149.75,150.06,1264582.0
2022-12-19 14:55:00,150.04,150.27,149.77,149.96,996756.0,150.04,150.27,149.77,149.96,996756.0
2022-12-19 15:00:00,149.97,150.12,149.42,149.8,1155477.0,149.97,150.12,149.42,149.8,1155477.0
2022-12-19 15:05:00,149.81,149.94,149.43,149.9,906043.0,149.81,149.94,149.43,149.9,906043.0
2022-12-19 15:10:00,149.9,150.39,149.73,149.79,1195195.0,149.9,150.39,149.73,149.79,1195195.0
2022-12-19 15:15:00,149.8,150.19,149.65,149.93,899649.0,149.8,150.19,149.65,149.93,899649.0
2022-12-19 15:20:00,149.93,150.1,149.65,149.76,765470.0,149.93,150.1,149.65,149.76,765470.0
2022-12-19 15:25:00,149.77,150.03,149.44,149.57,857040.0,149.77,150.03,149.44,149.57,857040.0
2022-12-19 15:30:00,149.58,150.5,149.57,150.0,1377043.0,149.58,150.5,149.57,150.0,1377043.0
2022-12-19 15:35:00,150.01,150.42,149.26,149.29,1333133.0,150.01,150.42,149.26,149.29,1333133.0
2022-12-19 15:40:00,149.27,149.74,149.14,149.28,1417516.0,149.27,149.74,149.14,149.28,1417516.0
2022-12-19 15:45:00,149.27,149.6,149.18,149.35,1115027.0,149.27,149.6,149.18,149.35,1115027.0
2022-12-19 15:50:00,149.37,150.23,149.37,150.17,1505080.0,149.37,150.23,149.37,150.17,1505080.0
2022-12-19 15:55:00,150.16,150.16,149.8,149.87,1656242.0,150.16,150.16,149.8,149.87,1656242.0
2022-12-20 09:30:00,146.1,147.53,144.43,145.41,4915633.0,146.1,147.53,144.43,145.41,4915633.0
2022-12-20 09:35:00,145.4,148.12,144.18,147.38,4162337.0,145.4,148.12,144.18,147.38,4162337.0
2022-12-20 09:40:00,147.39,147.5,144.58,144.93,3078089.0,147.39,147.5,144.58,144.93,3078089.0
2022-12-20 09:45:00,144.94,146.32,144.4,146.04,2482401.0,144.94,146.32,144.4,146.04,2482401.0
2022-12-20 09:50:00,146.05,146.88,144.83,146.75,2661074.0,146.05,146.88,144.83,146.75,2661074.0
2022-12-20 09:55:00,146.74,148.43,146.63,148.01,3283512.0,146.74,148.43,146.63,148.01,3283512.0
2022-12-20 10:00:00,147.98,148.47,147.64,147.71,1995771.0,147.98,148.47,147.64,147.71,1995771.0
2022-12-20 10:05:00,147.77,148.37,147.04,147.29,1986912.0,147.77,148.37,147.04,147.29,1986912.0
2022-12-20 10:10:00,147.29,147.6,146.36,146.41,1676364.0,147.29,147.6,146.36,146.41,1676364.0
2022-12-20 10:15:00,146.41,146.87,145.8,145.98,1659746.0,146.41,146.87,145.8,145.98,1659746.0
2022-12-20 10:20:00,146.01,146.81,145.62,146.03,1877640.0,146.01,146.81,145.62,146.03,1877640.0
2022-12-20 10:25:00,145.99,146.22,145.37,145.86,1494846.0,145.99,146.22,145.37,145.86,1494846.0
2022-12-20 10:30:00,145.88,147.0,145.84,146.17,1602863.0,145.88,147.0,145.84,146.17,1602863.0
2022-12-20 10:35:00,146.16,146.54,145.55,145.67,1142147.0,146.16,146.54,145.55,145.67,1142147.0
2022-12-20 10:40:00,145.65,145.81,145.0,145.65,1550533.0,145.65,145.81,145.0,145.65,1550533.0
2022-12-20 10:45:00,145.65,145.95,144.8,145.13,1634486.0,145.65,145.95,144.8,145.13,1634486.0
2022-12-20 10:50:00,145.15,145.5,144.75,145.38,1190640.0,145.15,145.5,144.75,145.38,1190640.0
2022-12-20 10:55:00,145.39,145.54,144.1,144.21,1782642.0,145.39,145.54,144.1,144.21,1782642.0
2022-12-20 11:00:00,144.22,144.38,143.58,143.7,2575222.0,144.22,144.38,143.58,143.7,2575222.0
2022-12-20 11:05:00,143.7,143.92,143.2,143.22,1861060.0,143.7,143.92,143.2,143.22,1861060.0
2022-12-20 11:10:00,143.21,143.31,142.5,142.84,2439749.0,143.21,143.31,142.5,142.84,2439749.0
2022-12-20 11:15:00,142.84,142.93,141.81,142.27,2442238.0,142.84,142.93,141.81,142.27,2442238.0
2022-12-20 11:20:00,142.29,142.53,141.88,142.26,1609973.0,142.29,142.53,141.88,142.26,1609973.0
2022-12-20 11:25:00,142.24,142.73,142.03,142.25,1619484.0,142.24,142.73,142.03,142.25,1619484.0
2022-12-20 11:30:00,142.24,143.07,142.22,143.06,1547016.0,142.24,143.07,142.22,143.06,1547016.0
2022-12-20 11:35:00,143.05,143.19,142.33,142.63,1474727.0,143.05,143.19,142.33,142.63,1474727.0
2022-12-20 11:40:00,142.63,143.09,142.04,142.31,1569433.0,142.63,143.09,142.04,142.31,1569433.0
2022-12-20 11:45:00,142.31,142.36,141.51,142.05,1906419.0,142.31,142.36,141.51,142.05,1906419.0
2022-12-20 11:50:00,142.1,142.1,141.52,141.96,1025698.0,142.1,142.1,141.52,141.96,1025698.0
2022-12-20 11:55:00,141.97,142.5,141.71,141.93,1481553.0,141.97,142.5,141.71,141.93,1481553.0
2022-12-20 12:00:00,141.93,142.2,141.67,141.76,1106996.0,141.93,142.2,141.67,141.76,1106996.0
2022-12-20 12:05:00,141.77,142.48,141.58,142.12,1367862.0,141.77,142.48,141.58,142.12,1367862.0
2022-12-20 12:10:00,142.15,142.86,142.08,142.82,1306312.0,142.15,142.86,142.08,142.82,1306312.0
2022-12-20 12:15:00,142.82,142.98,142.11,142.13,1178698.0,142.82,142.98,142.11,142.13,1178698.0
2022-12-20 12:20:00,142.12,142.17,141.84,142.03,840336.0,142.12,142.17,141.84,142.03,840336.0
2022-12-20 12:25:00,142.03,142.08,141.63,141.86,896446.0,142.03,142.08,141.63,141.86,896446.0
2022-12-20 12:30:00,141.87,142.0,141.19,141.22,1074864.0,141.87,142.0,141.19,141.22,1074864.0
2022-12-20 12:35:00,141.22,141.57,141.15,141.4,1049576.0,141.22,141.57,141.15,141.4,1049576.0
2022-12-20 12:40:00,141.41,141.77,141.02,141.05,1030638.0,141.41,141.77,141.02,141.05,1030638.0
2022-12-20 12:45:00,141.03,141.97,140.86,141.91,1304490.0,141.03,141.97,140.86,141.91,1304490.0
2022-12-20 12:50:00,141.92,142.2,141.67,142.0,1269999.0,141.92,142.2,141.67,142.0,1269999.0
2022-12-20 12:55:00,142.0,142.03,141.34,141.68,947786.0,142.0,142.03,141.34,141.68,947786.0
2022-12-20 13:00:00,141.68,142.23,141.61,141.97,1461366.0,141.68,142.23,141.61,141.97,1461366.0
2022-12-20 13:05:00,141.96,142.0,141.38,141.78,1036705.0,141.96,142.0,141.38,141.78,1036705.0
2022-12-20 13:10:00,141.77,141.78,141.05,141.16,1029109.0,141.77,141.78,141.05,141.16,1029109.0
2022-12-20 13:15:00,141.15,141.3,140.98,140.98,908588.0,141.15,141.3,140.98,140.98,908588.0
2022-12-20 13:20:00,141.01,141.54,140.81,141.31,1219634.0,141.01,141.54,140.81,141.31,1219634.0
2022-12-20 13:25:00,141.28,141.84,141.27,141.77,897483.0,141.28,141.84,141.27,141.77,897483.0
2022-12-20 13:30:00,141.78,142.14,141.7,141.75,1158926.0,141.78,142.14,141.7,141.75,1158926.0
2022-12-20 13:35:00,141.74,142.24,141.73,141.88,1256712.0,141.74,142.24,141.73,141.88,1256712.0
2022-12-20 13:40:00,141.86,141.95,141.21,141.34,862532.0,141.86,141.95,141.21,141.34,862532.0
2022-12-20 13:45:00,141.37,141.4,140.86,140.97,1312924.0,141.37,141.4,140.86,140.97,1312924.0
2022-12-20 13:50:00,140.98,141.15,140.71,141.01,1185415.0,140.98,141.15,140.71,141.01,1185415.0
2022-12-20 13:55:00,141.02,141.08,140.6,140.97,1191570.0,141.02,141.08,140.6,140.97,1191570.0
2022-12-20 14:00:00,140.97,141.45,140.91,141.29,1004696.0,140.97,141.45,140.91,141.29,1004696.0
2022-12-20 14:05:00,141.29,141.43,141.11,141.22,758603.0,141.29,141.43,141.11,141.22,758603.0
2022-12-20 14:10:00,141.24,141.81,141.24,141.68,914501.0,141.24,141.81,141.24,141.68,914501.0
2022-12-20 14:15:00,141.67,141.68,141.0,141.18,1014141.0,141.67,141.68,141.0,141.18,1014141.0
2022-12-20 14:20:00,141.19,141.21,140.76,140.85,1028420.0,141.19,141.21,140.76,140.85,1028420.0
2022-12-20 14:25:00,140.85,141.04,140.8,140.99,688393.0,140.85,141.04,140.8,140.99,688393.0
2022-12-20 14:30:00,141.0,141.24,140.88,141.15,806555.0,141.0,141.24,140.88,141.15,806555.0
2022-12-20 14:35:00,141.14,141.2,140.77,140.91,808795.0,141.14,141.2,140.77,140.91,808795.0
2022-12-20 14:40:00,140.92,141.02,140.5,140.81,1044331.0,140.92,141.02,140.5,140.81,1044331.0
2022-12-20 14:45:00,140.82,141.09,140.51,140.55,1000168.0,140.82,141.09,140.51,140.55,1000168.0
2022-12-20 14:50:00,140.52,140.65,140.13,140.34,1820826.0,140.52,140.65,140.13,140.34,1820826.0
2022-12-20 14:55:00,140.34,140.41,140.08,140.25,1209581.0,140.34,140.41,140.08,140.25,1209581.0
2022-12-20 15:00:00,140.27,140.48,140.0,140.38,1391310.0,140.27,140.48,140.0,140.38,1391310.0
2022-12-20 15:05:00,140.38,140.45,140.01,140.33,991633.0,140.38,140.45,140.01,140.33,991633.0
2022-12-20 15:10:00,140.33,140.57,140.14,140.22,1103169.0,140.33,140.57,140.14,140.22,1103169.0
2022-12-20 15:15:00,140.21,140.5,139.88,140.16,1655197.0,140.21,140.5,139.88,140.16,1655197.0
2022-12-20 15:20:00,140.16,140.22,139.95,140.04,1041973.0,140.16,140.22,139.95,140.04,1041973.0
2022-12-20 15:25:00,140.04,140.44,140.01,140.36,1053686.0,140.04,140.44,140.01,140.36,1053686.0
2022-12-20 15:30:00,140.35,140.44,139.95,140.0,1288862.0,140.35,140.44,139.95,140.0,1288862.0
2022-12-20 15:35:00,140.0,140.2,139.51,139.65,1811039.0,140.0,140.2,139.51,139.65,1811039.0
2022-12-20 15:40:00,139.64,139.73,139.03,139.05,2339772.0,139.64,139.73,139.03,139.05,2339772.0
2022-12-20 15:45:00,139.06,139.06,138.48,138.54,2883071.0,139.06,139.06,138.48,138.54,2883071.0
2022-12-20 15:50:00,138.54,138.54,138.11,138.39,3416609.0,138.54,138.54,138.11,138.39,3416609.0
2022-12-20 15:55:00,138.4,138.49,137.66,137.81,4696215.0,138.4,138.49,137.66,137.81,4696215.0
2022-12-21 09:30:00,139.35,139.6,137.29,138.94,5613518.0,139.35,139.6,137.29,138.94,5613518.0
2022-12-21 09:35:00,138.97,139.23,137.75,137.93,3169020.0,138.97,139.23,137.75,137.93,3169020.0
2022-12-21 09:40:00,137.93,138.94,135.91,138.9,5506530.0,137.93,138.94,135.91,138.9,5506530.0
2022-12-21 09:45:00,138.89,140.02,138.25,139.47,4858335.0,138.89,140.02,138.25,139.47,4858335.0
2022-12-21 09:50:00,139.47,141.26,138.76,139.9,4566029.0,139.47,141.26,138.76,139.9,4566029.0
2022-12-21 09:55:00,139.91,140.12,138.37,139.0,2717465.0,139.91,140.12,138.37,139.0,2717465.0
2022-12-21 10:00:00,138.99,140.07,138.53,138.78,2731403.0,138.99,140.07,138.53,138.78,2731403.0
2022-12-21 10:05:00,138.84,140.25,138.14,140.15,2470153.0,138.84,140.25,138.14,140.15,2470153.0
2022-12-21 10:10:00,140.15,140.31,139.45,139.86,1900331.0,140.15,140.31,139.45,139.86,1900331.0
2022-12-21 10:15:00,139.86,140.3,139.3,139.4,1603998.0,139.86,140.3,139.3,139.4,1603998.0
2022-12-21 10:20:00,139.39,139.52,137.68,138.08,2308417.0,139.39,139.52,137.68,138.08,2308417.0
2022-12-21 10:25:00,138.11,138.19,137.41,138.11,2042577.0,138.11,138.19,137.41,138.11,2042577.0
2022-12-21 10:30:00,138.07,139.08,137.59,138.88,2007698.0,138.07,139.08,137.59,138.88,2007698.0
2022-12-21 10:35:00,138.88,139.92,138.68,139.63,2125179.0,138.88,139.92,138.68,139.63,2125179.0
2022-12-21 10:40:00,139.64,139.8,138.75,138.94,1978361.0,139.64,139.8,138.75,138.94,1978361.0
2022-12-21 10:45:00,138.94,139.19,138.63,139.11,1233893.0,138.94,139.19,138.63,139.11,1233893.0
2022-12-21 10:50:00,139.1,139.2,138.2,138.45,1353121.0,139.1,139.2,138.2,138.45,1353121.0
2022-12-21 10:55:00,138.45,139.37,138.33,139.33,1728814.0,138.45,139.37,138.33,139.33,1728814.0
2022-12-21 11:00:00,139.32,139.55,138.84,139.17,1252269.0,139.32,139.55,138.84,139.17,1252269.0
2022-12-21 11:05:00,139.16,139.55,138.63,139.41,1262311.0,139.16,139.55,138.63,139.41,1262311.0
2022-12-21 11:10:00,139.41,139.48,138.86,138.98,948295.0,139.41,139.48,138.86,138.98,948295.0
2022-12-21 11:15:00,138.97,139.06,138.35,138.61,1056594.0,138.97,139.06,138.35,138.61,1056594.0
2022-12-21 11:20:00,138.62,138.72,138.01,138.41,1013127.0,138.62,138.72,138.01,138.41,1013127.0
2022-12-21 11:25:00,138.42,138.59,138.07,138.5,871836.0,138.42,138.59,138.07,138.5,871836.0
2022-12-21 11:30:00,138.49,139.17,138.43,139.02,1159662.0,138.49,139.17,138.43,139.02,1159662.0
2022-12-21 11:35:00,139.04,139.05,138.58,138.64,784354.0,139.04,139.05,138.58,138.64,784354.0
2022-12-21 11:40:00,138.63,138.73,138.23,138.64,785898.0,138.63,138.73,138.23,138.64,785898.0
2022-12-21 11:45:00,138.65,139.05,138.1,138.13,1078357.0,138.65,139.05,138.1,138.13,1078357.0
2022-12-21 11:50:00,138.13,138.69,137.86,138.49,1165501.0,138.13,138.69,137.86,138.49,1165501.0
2022-12-21 11:55:00,138.49,138.88,138.31,138.73,727863.0,138.49,138.88,138.31,138.73,727863.0
2022-12-21 12:00:00,138.77,138.83,138.05,138.21,808182.0,138.77,138.83,138.05,138.21,808182.0
2022-12-21 12:05:00,138.22,138.32,137.62,137.63,1040493.0,138.22,138.32,137.62,137.63,1040493.0
2022-12-21 12:10:00,137.64,137.89,136.8,136.95,1866327.0,137.64,137.89,136.8,136.95,1866327.0
2022-12-21 12:15:00,136.97,136.97,136.38,136.68,1770037.0,136.97,136.97,136.38,136.68,1770037.0
2022-12-21 12:20:00,136.7,137.51,136.5,137.35,1673736.0,136.7,137.51,136.5,137.35,1673736.0
2022-12-21 12:25:00,137.37,137.56,137.14,137.24,904879.0,137.37,137.56,137.14,137.24,904879.0
2022-12-21 12:30:00,137.22,138.12,137.21,137.83,1610672.0,137.22,138.12,137.21,137.83,1610672.0
2022-12-21 12:35:00,137.83,138.59,137.82,138.38,1269692.0,137.83,138.59,137.82,138.38,1269692.0
2022-12-21 12:40:00,138.37,138.47,137.92,138.39,1126571.0,138.37,138.47,137.92,138.39,1126571.0
2022-12-21 12:45:00,138.38,139.22,138.32,139.14,1380892.0,138.38,139.22,138.32,139.14,1380892.0
2022-12-21 12:50:00,139.14,139.52,138.93,139.27,1339742.0,139.14,139.52,138.93,139.27,1339742.0
2022-12-21 12:55:00,139.24,139.36,138.88,139.06,1066067.0,139.24,139.36,138.88,139.06,1066067.0
2022-12-21 13:00:00,139.06,139.29,138.77,139.15,908532.0,139.06,139.29,138.77,139.15,908532.0
2022-12-21 13:05:00,139.15,139.17,138.62,138.93,736243.0,139.15,139.17,138.62,138.93,736243.0
2022-12-21 13:10:00,138.93,139.43,138.9,139.19,909498.0,138.93,139.43,138.9,139.19,909498.0
2022-12-21 13:15:00,139.2,139.2,138.77,138.87,837212.0,139.2,139.2,138.77,138.87,837212.0
2022-12-21 13:20:00,138.88,139.01,138.15,138.25,989880.0,138.88,139.01,138.15,138.25,989880.0
2022-12-21 13:25:00,138.24,138.55,138.05,138.33,838085.0,138.24,138.55,138.05,138.33,838085.0
2022-12-21 13:30:00,138.33,138.33,138.01,138.23,711241.0,138.33,138.33,138.01,138.23,711241.0
2022-12-21 13:35:00,138.24,138.8,138.19,138.47,979687.0,138.24,138.8,138.19,138.47,979687.0
2022-12-21 13:40:00,138.47,138.7,138.37,138.68,633817.0,138.47,138.7,138.37,138.68,633817.0
2022-12-21 13:45:00,138.63,138.94,138.62,138.71,758828.0,138.63,138.94,138.62,138.71,758828.0
2022-12-21 13:50:00,138.69,138.86,138.46,138.85,705322.0,138.69,138.86,138.46,138.85,705322.0
2022-12-21 13:55:00,138.83,139.04,138.71,138.99,757490.0,138.83,139.04,138.71,138.99,757490.0
2022-12-21 14:00:00,138.99,139.56,138.98,139.53,1406722.0,138.99,139.56,138.98,139.53,1406722.0
2022-12-21 14:05:00,139.53,140.6,139.41,140.03,2494884.0,139.53,140.6,139.41,140.03,2494884.0
2022-12-21 14:10:00,140.04,140.29,139.79,140.14,1392673.0,140.04,140.29,139.79,140.14,1392673.0
2022-12-21 14:15:00,140.15,140.75,139.61,139.63,1876059.0,140.15,140.75,139.61,139.63,1876059.0
2022-12-21 14:20:00,139.63,139.76,139.34,139.59,1303164.0,139.63,139.76,139.34,139.59,1303164.0
2022-12-21 14:25:00,139.59,139.9,139.15,139.51,1237332.0,139.59,139.9,139.15,139.51,1237332.0
2022-12-21 14:30:00,139.52,139.65,139.2,139.6,824216.0,139.52,139.65,139.2,139.6,824216.0
2022-12-21 14:35:00,139.6,139.6,138.9,139.09,1068537.0,139.6,139.6,138.9,139.09,1068537.0
2022-12-21 14:40:00,139.1,139.17,138.86,139.0,631699.0,139.1,139.17,138.86,139.0,631699.0
2022-12-21 14:45:00,139.0,139.5,138.9,139.28,1022887.0,139.0,139.5,138.9,139.28,1022887.0
2022-12-21 14:50:00,139.28,139.29,138.55,138.69,1152768.0,139.28,139.29,138.55,138.69,1152768.0
2022-12-21 14:55:00,138.69,138.82,138.32,138.75,1186155.0,138.69,138.82,138.32,138.75,1186155.0
2022-12-21 15:00:00,138.75,139.02,138.57,138.74,992326.0,138.75,139.02,138.57,138.74,992326.0
2022-12-21 15:05:00,138.74,138.82,138.19,138.31,1000398.0,138.74,138.82,138.19,138.31,1000398.0
2022-12-21 15:10:00,138.3,138.52,138.12,138.48,1076634.0,138.3,138.52,138.12,138.48,1076634.0
2022-12-21 15:15:00,138.48,138.49,138.05,138.07,879460.0,138.48,138.49,138.05,138.07,879460.0
2022-12-21 15:20:00,138.09,138.4,138.03,138.21,877510.0,138.09,138.4,138.03,138.21,877510.0
2022-12-21 15:25:00,138.21,138.39,138.03,138.09,778017.0,138.21,138.39,138.03,138.09,778017.0
2022-12-21 15:30:00,138.09,138.22,137.83,138.04,1124308.0,138.09,138.22,137.83,138.04,1124308.0
2022-12-21 15:35:00,138.04,138.55,137.85,138.48,1160235.0,138.04,138.55,137.85,138.48,1160235.0
2022-12-21 15:40:00,138.51,138.53,137.71,137.81,1245960.0,138.51,138.53,137.71,137.81,1245960.0
2022-12-21 15:45:00,137.81,138.04,137.62,137.97,1171654.0,137.81,138.04,137.62,137.97,1171654.0
2022-12-21 15:50:00,137.95,137.98,137.37,137.46,1659224.0,137.95,137.98,137.37,137.46,1659224.0
2022-12-21 15:55:00,137.45,137.72,137.22,137.51,2470732.0,137.45,137.72,137.22,137.51,2470732.0
2022-12-22 09:30:00,136.0,136.63,134.72,135.17,4535040.0,136.0,136.63,134.72,135.17,4535040.0
2022-12-22 09:35:00,135.15,135.32,133.7,133.76,3328481.0,135.15,135.32,133.7,133.76,3328481.0
2022-12-22 09:40:00,133.76,133.81,132.46,133.29,4238579.0,133.76,133.81,132.46,133.29,4238579.0
2022-12-22 09:45:00,133.26,133.38,132.28,133.01,3083496.0,133.26,133.38,132.28,133.01,3083496.0
2022-12-22 09:50:00,133.02,133.63,132.66,133.06,2423674.0,133.02,133.63,132.66,133.06,2423674.0
2022-12-22 09:55:00,133.08,133.9,133.08,133.38,2331701.0,133.08,133.9,133.08,133.38,2331701.0
2022-12-22 10:00:00,133.38,133.38,132.37,132.88,2641177.0,133.38,133.38,132.37,132.88,2641177.0
2022-12-22 10:05:00,132.86,133.55,132.68,133.2,1949348.0,132.86,133.55,132.68,133.2,1949348.0
2022-12-22 10:10:00,133.19,133.19,132.04,132.35,1910191.0,133.19,133.19,132.04,132.35,1910191.0
2022-12-22 10:15:00,132.34,132.89,131.94,132.8,2016595.0,132.34,132.89,131.94,132.8,2016595.0
2022-12-22 10:20:00,132.83,132.9,131.59,131.81,1997452.0,132.83,132.9,131.59,131.81,1997452.0
2022-12-22 10:25:00,131.81,132.01,131.31,131.32,1939974.0,131.81,132.01,131.31,131.32,1939974.0
2022-12-22 10:30:00,131.32,131.34,129.75,130.07,4288061.0,131.32,131.34,129.75,130.07,4288061.0
2022-12-22 10:35:00,130.09,130.33,129.26,129.41,3349662.0,130.09,130.33,129.26,129.41,3349662.0
2022-12-22 10:40:00,129.4,129.87,129.18,129.54,2661483.0,129.4,129.87,129.18,129.54,2661483.0
2022-12-22 10:45:00,129.56,129.98,129.21,129.29,2603091.0,129.56,129.98,129.21,129.29,2603091.0
2022-12-22 10:50:00,129.28,129.8,129.24,129.36,1843224.0,129.28,129.8,129.24,129.36,1843224.0
2022-12-22 10:55:00,129.38,129.45,128.25,128.27,3486157.0,129.38,129.45,128.25,128.27,3486157.0
2022-12-22 11:00:00,128.29,128.95,127.7,128.77,3813260.0,128.29,128.95,127.7,128.77,3813260.0
2022-12-22 11:05:00,128.77,129.07,128.33,128.71,2054614.0,128.77,129.07,128.33,128.71,2054614.0
2022-12-22 11:10:00,128.73,128.85,128.12,128.36,1687785.0,128.73,128.85,128.12,128.36,1687785.0
2022-12-22 11:15:00,128.36,129.09,128.31,128.7,1991057.0,128.36,129.09,128.31,128.7,1991057.0
2022-12-22 11:20:00,128.71,129.37,128.55,129.08,1744966.0,128.71,129.37,128.55,129.08,1744966.0
2022-12-22 11:25:00,129.08,129.73,128.93,129.49,1901411.0,129.08,129.73,128.93,129.49,1901411.0
2022-12-22 11:30:00,129.48,129.59,128.71,128.96,1812438.0,129.48,129.59,128.71,128.96,1812438.0
2022-12-22 11:35:00,128.96,129.14,128.54,128.58,1448854.0,128.96,129.14,128.54,128.58,1448854.0
2022-12-22 11:40:00,128.59,128.71,128.25,128.55,1415216.0,128.59,128.71,128.25,128.55,1415216.0
2022-12-22 11:45:00,128.55,128.6,127.6,127.83,2235583.0,128.55,128.6,127.6,127.83,2235583.0
2022-12-22 11:50:00,127.84,127.92,127.28,127.36,2014845.0,127.84,127.92,127.28,127.36,2014845.0
2022-12-22 11:55:00,127.37,127.37,126.2,126.48,3343061.0,127.37,127.37,126.2,126.48,3343061.0
2022-12-22 12:00:00,126.49,126.75,125.79,125.97,3128761.0,126.49,126.75,125.79,125.97,3128761.0
2022-12-22 12:05:00,125.97,126.58,125.7,126.38,3181309.0,125.97,126.58,125.7,126.38,3181309.0
2022-12-22 12:10:00,126.37,126.47,125.91,126.0,1716488.0,126.37,126.47,125.91,126.0,1716488.0
2022-12-22 12:15:00,126.0,126.68,125.75,126.5,2297810.0,126.0,126.68,125.75,126.5,2297810.0
2022-12-22 12:20:00,126.51,126.51,125.43,125.76,2155936.0,126.51,126.51,125.43,125.76,2155936.0
2022-12-22 12:25:00,125.74,125.86,123.91,124.45,4092268.0,125.74,125.86,123.91,124.45,4092268.0
2022-12-22 12:30:00,124.4,124.61,124.0,124.21,2065361.0,124.4,124.61,124.0,124.21,2065361.0
2022-12-22 12:35:00,124.2,124.3,122.26,123.58,4510156.0,124.2,124.3,122.26,123.58,4510156.0
2022-12-22 12:40:00,123.55,125.07,123.45,124.92,4046262.0,123.55,125.07,123.45,124.92,4046262.0
2022-12-22 12:45:00,124.92,125.34,124.51,124.72,2285224.0,124.92,125.34,124.51,124.72,2285224.0
2022-12-22 12:50:00,124.71,125.39,124.56,125.25,2615969.0,124.71,125.39,124.56,125.25,2615969.0
2022-12-22 12:55:00,125.29,125.67,124.6,124.83,2040206.0,125.29,125.67,124.6,124.83,2040206.0
2022-12-22 13:00:00,124.84,124.85,123.26,123.37,2688646.0,124.84,124.85,123.26,123.37,2688646.0
2022-12-22 13:05:00,123.37,124.45,123.37,124.39,2054990.0,123.37,124.45,123.37,124.39,2054990.0
2022-12-22 13:10:00,124.41,124.68,123.88,124.32,1672587.0,124.41,124.68,123.88,124.32,1672587.0
2022-12-22 13:15:00,124.31,124.55,123.83,124.21,1579063.0,124.31,124.55,123.83,124.21,1579063.0
2022-12-22 13:20:00,124.2,124.25,123.78,124.08,1432704.0,124.2,124.25,123.78,124.08,1432704.0
2022-12-22 13:25:00,124.06,124.5,123.79,124.06,1323238.0,124.06,124.5,123.79,124.06,1323238.0
2022-12-22 13:30:00,124.07,124.3,123.5,124.15,1668134.0,124.07,124.3,123.5,124.15,1668134.0
2022-12-22 13:35:00,124.15,124.95,124.03,124.86,1567529.0,124.15,124.95,124.03,124.86,1567529.0
2022-12-22 13:40:00,124.86,125.4,124.47,125.37,1983154.0,124.86,125.4,124.47,125.37,1983154.0
2022-12-22 13:45:00,125.37,125.39,124.7,124.92,1439339.0,125.37,125.39,124.7,124.92,1439339.0
2022-12-22 13:50:00,124.93,125.17,124.89,125.15,1144688.0,124.93,125.17,124.89,125.15,1144688.0
2022-12-22 13:55:00,125.15,125.6,124.64,124.79,1830779.0,125.15,125.6,124.64,124.79,1830779.0
2022-12-22 14:00:00,124.79,125.4,124.79,125.13,1361573.0,124.79,125.4,124.79,125.13,1361573.0
2022-12-22 14:05:00,125.13,126.0,125.06,125.78,1530760.0,125.13,126.0,125.06,125.78,1530760.0
2022-12-22 14:10:00,125.77,126.56,125.73,126.43,2187678.0,125.77,126.56,125.73,126.43,2187678.0
2022-12-22 14:15:00,126.44,126.45,125.36,125.41,1857808.0,126.44,126.45,125.36,125.41,1857808.0
2022-12-22 14:20:00,125.39,125.52,124.73,125.26,1720134.0,125.39,125.52,124.73,125.26,1720134.0
2022-12-22 14:25:00,125.25,125.36,124.9,125.3,969155.0,125.25,125.36,124.9,125.3,969155.0
2022-12-22 14:30:00,125.31,125.32,124.02,124.38,1568709.0,125.31,125.32,124.02,124.38,1568709.0
2022-12-22 14:35:00,124.39,124.66,124.04,124.05,1122957.0,124.39,124.66,124.04,124.05,1122957.0
2022-12-22 14:40:00,124.05,124.35,123.86,124.31,1089276.0,124.05,124.35,123.86,124.31,1089276.0
2022-12-22 14:45:00,124.32,124.42,124.0,124.17,987197.0,124.32,124.42,124.0,124.17,987197.0
2022-12-22 14:50:00,124.18,124.77,123.95,124.66,1245914.0,124.18,124.77,123.95,124.66,1245914.0
2022-12-22 14:55:00,124.65,125.13,124.6,124.89,1133414.0,124.65,125.13,124.6,124.89,1133414.0
2022-12-22 15:00:00,124.88,125.05,124.67,124.87,955178.0,124.88,125.05,124.67,124.87,955178.0
2022-12-22 15:05:00,124.87,125.75,124.76,125.59,1376105.0,124.87,125.75,124.76,125.59,1376105.0
2022-12-22 15:10:00,125.58,125.79,124.94,125.0,1317725.0,125.58,125.79,124.94,125.0,1317725.0
2022-12-22 15:15:00,125.01,125.8,124.92,125.76,1291128.0,125.01,125.8,124.92,125.76,1291128.0
2022-12-22 15:20:00,125.76,126.79,125.68,126.18,2323419.0,125.76,126.79,125.68,126.18,2323419.0
2022-12-22 15:25:00,126.18,126.42,125.81,126.2,1337178.0,126.18,126.42,125.81,126.2,1337178.0
2022-12-22 15:30:00,126.2,126.48,125.61,125.66,1316913.0,126.2,126.48,125.61,125.66,1316913.0
2022-12-22 15:35:00,125.67,125.75,124.85,125.12,1730613.0,125.67,125.75,124.85,125.12,1730613.0
2022-12-22 15:40:00,125.12,125.13,124.75,124.9,1366472.0,125.12,125.13,124.75,124.9,1366472.0
2022-12-22 15:45:00,124.9,125.24,124.83,125.21,1633019.0,124.9,125.24,124.83,125.21,1633019.0
2022-12-22 15:50:00,125.2,125.94,125.19,125.37,2326014.0,125.2,125.94,125.19,125.37,2326014.0
2022-12-22 15:55:00,125.38,125.38,125.01,125.35,2812697.0,125.38,125.38,125.01,125.35,2812697.0
2022-12-23 09:30:00,126.37,126.6,123.32,123.82,6321250.0,126.37,126.6,123.32,123.82,6321250.0
2022-12-23 09:35:00,123.81,123.93,121.78,121.99,4709355.0,123.81,123.93,121.78,121.99,4709355.0
2022-12-23 09:40:00,121.97,124.04,121.85,123.34,4454039.0,121.97,124.04,121.85,123.34,4454039.0
2022-12-23 09:45:00,123.35,123.42,121.11,121.86,4056227.0,123.35,123.42,121.11,121.86,4056227.0
2022-12-23 09:50:00,121.87,122.5,121.02,121.62,3577554.0,121.87,122.5,121.02,121.62,3577554.0
2022-12-23 09:55:00,121.62,122.0,121.2,121.97,2679940.0,121.62,122.0,121.2,121.97,2679940.0
2022-12-23 10:00:00,121.98,123.0,121.35,121.95,3740076.0,121.98,123.0,121.35,121.95,3740076.0
2022-12-23 10:05:00,121.94,122.33,121.52,122.16,1827966.0,121.94,122.33,121.52,122.16,1827966.0
2022-12-23 10:10:00,122.15,122.79,121.75,121.77,2146984.0,122.15,122.79,121.75,121.77,2146984.0
2022-12-23 10:15:00,121.77,123.1,121.38,123.1,2724466.0,121.77,123.1,121.38,123.1,2724466.0
2022-12-23 10:20:00,123.05,124.29,122.76,124.27,3637464.0,123.05,124.29,122.76,124.27,3637464.0
2022-12-23 10:25:00,124.28,125.39,124.14,124.73,3610429.0,124.28,125.39,124.14,124.73,3610429.0
2022-12-23 10:30:00,124.73,126.25,124.71,126.24,3562948.0,124.73,126.25,124.71,126.24,3562948.0
2022-12-23 10:35:00,126.24,128.58,126.0,128.57,4641733.0,126.24,128.58,126.0,128.57,4641733.0
2022-12-23 10:40:00,128.56,128.62,125.81,125.83,4665364.0,128.56,128.62,125.81,125.83,4665364.0
2022-12-23 10:45:00,125.84,125.87,124.22,124.79,4197041.0,125.84,125.87,124.22,124.79,4197041.0
2022-12-23 10:50:00,124.79,124.79,122.8,123.4,4018895.0,124.79,124.79,122.8,123.4,4018895.0
2022-12-23 10:55:00,123.42,123.94,122.4,122.49,2553881.0,123.42,123.94,122.4,122.49,2553881.0
2022-12-23 11:00:00,122.51,122.74,121.63,122.57,2920811.0,122.51,122.74,121.63,122.57,2920811.0
2022-12-23 11:05:00,122.58,122.98,122.28,122.9,1690375.0,122.58,122.98,122.28,122.9,1690375.0
2022-12-23 11:10:00,122.92,123.78,122.9,123.62,2186118.0,122.92,123.78,122.9,123.62,2186118.0
2022-12-23 11:15:00,123.66,124.2,122.93,123.57,2273993.0,123.66,124.2,122.93,123.57,2273993.0
2022-12-23 11:20:00,123.58,125.0,123.47,125.0,2357292.0,123.58,125.0,123.47,125.0,2357292.0
2022-12-23 11:25:00,124.98,125.5,123.72,123.81,2076735.0,124.98,125.5,123.72,123.81,2076735.0
2022-12-23 11:30:00,123.82,124.3,123.25,123.64,1648474.0,123.82,124.3,123.25,123.64,1648474.0
2022-12-23 11:35:00,123.64,124.03,123.41,123.85,1019102.0,123.64,124.03,123.41,123.85,1019102.0
2022-12-23 11:40:00,123.83,124.44,123.06,123.16,1570216.0,123.83,124.44,123.06,123.16,1570216.0
2022-12-23 11:45:00,123.16,123.34,122.73,123.18,1376565.0,123.16,123.34,122.73,123.18,1376565.0
2022-12-23 11:50:00,123.18,123.6,122.4,122.56,1289063.0,123.18,123.6,122.4,122.56,1289063.0
2022-12-23 11:55:00,122.58,123.0,122.42,122.97,944489.0,122.58,123.0,122.42,122.97,944489.0
2022-12-23 12:00:00,122.98,123.45,122.81,123.14,1046819.0,122.98,123.45,122.81,123.14,1046819.0
2022-12-23 12:05:00,123.18,123.69,122.89,123.64,1067980.0,123.18,123.69,122.89,123.64,1067980.0
2022-12-23 12:10:00,123.62,124.19,123.36,123.81,1311854.0,123.62,124.19,123.36,123.81,1311854.0
2022-12-23 12:15:00,123.81,124.02,123.5,123.99,1006321.0,123.81,124.02,123.5,123.99,1006321.0
2022-12-23 12:20:00,124.0,125.0,123.89,124.9,1397126.0,124.0,125.0,123.89,124.9,1397126.0
2022-12-23 12:25:00,124.9,125.02,124.44,124.67,1114897.0,124.9,125.02,124.44,124.67,1114897.0
2022-12-23 12:30:00,124.66,125.17,124.6,125.16,1054966.0,124.66,125.17,124.6,125.16,1054966.0
2022-12-23 12:35:00,125.16,125.76,124.91,124.97,1581551.0,125.16,125.76,124.91,124.97,1581551.0
2022-12-23 12:40:00,124.96,125.1,124.13,124.38,1133638.0,124.96,125.1,124.13,124.38,1133638.0
2022-12-23 12:45:00,124.38,124.43,123.85,123.85,938945.0,124.38,124.43,123.85,123.85,938945.0
2022-12-23 12:50:00,123.84,124.15,123.57,123.9,876509.0,123.84,124.15,123.57,123.9,876509.0
2022-12-23 12:55:00,123.91,124.62,123.85,124.32,945281.0,123.91,124.62,123.85,124.32,945281.0
2022-12-23 13:00:00,124.33,124.55,124.06,124.35,626246.0,124.33,124.55,124.06,124.35,626246.0
2022-12-23 13:05:00,124.38,124.69,124.2,124.58,744349.0,124.38,124.69,124.2,124.58,744349.0
2022-12-23 13:10:00,124.59,124.69,123.5,123.57,1007172.0,124.59,124.69,123.5,123.57,1007172.0
2022-12-23 13:15:00,123.56,124.05,123.5,123.89,774719.0,123.56,124.05,123.5,123.89,774719.0
2022-12-23 13:20:00,123.88,124.25,123.87,124.1,725780.0,123.88,124.25,123.87,124.1,725780.0
2022-12-23 13:25:00,124.1,124.29,123.9,124.17,561672.0,124.1,124.29,123.9,124.17,561672.0
2022-12-23 13:30:00,124.17,124.49,124.17,124.42,695602.0,124.17,124.49,124.17,124.42,695602.0
2022-12-23 13:35:00,124.41,124.91,124.34,124.83,1177537.0,124.41,124.91,124.34,124.83,1177537.0
2022-12-23 13:40:00,124.83,125.22,124.59,124.93,1000820.0,124.83,125.22,124.59,124.93,1000820.0
2022-12-23 13:45:00,124.92,125.05,124.12,124.6,1116023.0,124.92,125.05,124.12,124.6,1116023.0
2022-12-23 13:50:00,124.59,124.84,124.29,124.67,633715.0,124.59,124.84,124.29,124.67,633715.0
2022-12-23 13:55:00,124.67,124.74,124.23,124.3,583480.0,124.67,124.74,124.23,124.3,583480.0
2022-12-23 14:00:00,124.29,124.39,123.8,123.91,864815.0,124.29,124.39,123.8,123.91,864815.0
2022-12-23 14:05:00,123.92,124.26,123.82,123.88,635917.0,123.92,124.26,123.82,123.88,635917.0
2022-12-23 14:10:00,123.87,124.49,123.81,124.42,739971.0,123.87,124.49,123.81,124.42,739971.0
2022-12-23 14:15:00,124.41,124.6,124.2,124.4,699910.0,124.41,124.6,124.2,124.4,699910.0
2022-12-23 14:20:00,124.42,124.56,123.92,124.06,715327.0,124.42,124.56,123.92,124.06,715327.0
2022-12-23 14:25:00,124.06,124.35,124.04,124.2,475855.0,124.06,124.35,124.04,124.2,475855.0
2022-12-23 14:30:00,124.2,124.5,124.15,124.35,530259.0,124.2,124.5,124.15,124.35,530259.0
2022-12-23 14:35:00,124.34,124.77,124.26,124.65,783741.0,124.34,124.77,124.26,124.65,783741.0
2022-12-23 14:40:00,124.64,124.69,124.3,124.44,682329.0,124.64,124.69,124.3,124.44,682329.0
2022-12-23 14:45:00,124.45,125.0,124.42,124.53,896602.0,124.45,125.0,124.42,124.53,896602.0
2022-12-23 14:50:00,124.54,124.8,124.41,124.66,645116.0,124.54,124.8,124.41,124.66,645116.0
2022-12-23 14:55:00,124.65,124.88,124.5,124.66,593680.0,124.65,124.88,124.5,124.66,593680.0
2022-12-23 15:00:00,124.66,124.87,124.19,124.19,1010239.0,124.66,124.87,124.19,124.19,1010239.0
2022-12-23 15:05:00,124.2,124.3,123.87,124.07,1129911.0,124.2,124.3,123.87,124.07,1129911.0
2022-12-23 15:10:00,124.07,124.19,123.76,123.97,812175.0,124.07,124.19,123.76,123.97,812175.0
2022-12-23 15:15:00,123.98,124.22,123.9,124.08,624222.0,123.98,124.22,123.9,124.08,624222.0
2022-12-23 15:20:00,124.08,124.17,123.9,123.97,622657.0,124.08,124.17,123.9,123.97,622657.0
2022-12-23 15:25:00,123.98,124.15,123.91,124.05,666586.0,123.98,124.15,123.91,124.05,666586.0
2022-12-23 15:30:00,124.05,124.24,123.7,123.89,1003140.0,124.05,124.24,123.7,123.89,1003140.0
2022-12-23 15:35:00,123.87,123.88,123.0,123.26,1585055.0,123.87,123.88,123.0,123.26,1585055.0
2022-12-23 15:40:00,123.28,123.42,123.21,123.29,900577.0,123.28,123.42,123.21,123.29,900577.0
2022-12-23 15:45:00,123.29,123.3,122.57,122.83,1824599.0,123.29,123.3,122.57,122.83,1824599.0
2022-12-23 15:50:00,122.83,123.43,122.51,123.2,2051892.0,122.83,123.43,122.51,123.2,2051892.0
2022-12-23 15:55:00,123.19,123.56,122.94,123.12,2695872.0,123.19,123.56,122.94,123.12,2695872.0
2022-12-27 09:30:00,117.49,119.67,117.08,119.22,6599469.0,117.49,119.67,117.08,119.22,6599469.0
2022-12-27 09:35:00,119.26,119.35,116.49,117.0,4339579.0,119.26,119.35,116.49,117.0,4339579.0
2022-12-27 09:40:00,117.03,117.03,115.4,116.26,4541700.0,117.03,117.03,115.4,116.26,4541700.0
2022-12-27 09:45:00,116.26,116.27,114.75,115.8,4554131.0,116.26,116.27,114.75,115.8,4554131.0
2022-12-27 09:50:00,115.78,116.52,115.37,115.88,2938964.0,115.78,116.52,115.37,115.88,2938964.0
2022-12-27 09:55:00,115.89,116.23,115.05,115.05,2554939.0,115.89,116.23,115.05,115.05,2554939.0
2022-12-27 10:00:00,115.06,115.68,114.65,115.55,2990755.0,115.06,115.68,114.65,115.55,2990755.0
2022-12-27 10:05:00,115.55,116.51,114.95,115.74,3306632.0,115.55,116.51,114.95,115.74,3306632.0
2022-12-27 10:10:00,115.72,115.75,114.63,115.13,3034951.0,115.72,115.75,114.63,115.13,3034951.0
2022-12-27 10:15:00,115.13,115.44,114.12,114.84,3826545.0,115.13,115.44,114.12,114.84,3826545.0
2022-12-27 10:20:00,114.77,115.64,114.57,115.08,2705489.0,114.77,115.64,114.57,115.08,2705489.0
2022-12-27 10:25:00,115.08,115.64,114.85,114.96,2253335.0,115.08,115.64,114.85,114.96,2253335.0
2022-12-27 10:30:00,114.96,115.58,114.29,115.32,2790642.0,114.96,115.58,114.29,115.32,2790642.0
2022-12-27 10:35:00,115.32,115.39,114.6,114.83,2234107.0,115.32,115.39,114.6,114.83,2234107.0
2022-12-27 10:40:00,114.81,115.7,114.51,115.32,2129681.0,114.81,115.7,114.51,115.32,2129681.0
2022-12-27 10:45:00,115.3,115.52,114.8,114.96,1850998.0,115.3,115.52,114.8,114.96,1850998.0
2022-12-27 10:50:00,114.96,115.05,114.13,114.15,2451945.0,114.96,115.05,114.13,114.15,2451945.0
2022-12-27 10:55:00,114.14,114.23,113.66,113.94,3392809.0,114.14,114.23,113.66,113.94,3392809.0
2022-12-27 11:00:00,113.93,114.15,112.88,112.97,3139269.0,113.93,114.15,112.88,112.97,3139269.0
2022-12-27 11:05:00,112.97,113.32,112.8,112.99,2521356.0,112.97,113.32,112.8,112.99,2521356.0
2022-12-27 11:10:00,112.98,113.08,112.53,112.59,2223411.0,112.98,113.08,112.53,112.59,2223411.0
2022-12-27 11:15:00,112.58,112.73,112.0,112.4,2723633.0,112.58,112.73,112.0,112.4,2723633.0
2022-12-27 11:20:00,112.39,113.33,112.22,113.32,2539194.0,112.39,113.33,112.22,113.32,2539194.0
2022-12-27 11:25:00,113.31,113.38,112.8,113.17,1918231.0,113.31,113.38,112.8,113.17,1918231.0
2022-12-27 11:30:00,113.21,113.67,112.93,113.12,2662527.0,113.21,113.67,112.93,113.12,2662527.0
2022-12-27 11:35:00,113.12,113.97,113.04,113.74,2008419.0,113.12,113.97,113.04,113.74,2008419.0
2022-12-27 11:40:00,113.77,113.88,113.27,113.77,1536464.0,113.77,113.88,113.27,113.77,1536464.0
2022-12-27 11:45:00,113.78,113.87,113.43,113.57,1212268.0,113.78,113.87,113.43,113.57,1212268.0
2022-12-27 11:50:00,113.54,113.59,112.83,112.87,1477352.0,113.54,113.59,112.83,112.87,1477352.0
2022-12-27 11:55:00,112.86,113.1,112.5,112.69,1691112.0,112.86,113.1,112.5,112.69,1691112.0
2022-12-27 12:00:00,112.66,112.9,112.31,112.6,1557537.0,112.66,112.9,112.31,112.6,1557537.0
2022-12-27 12:05:00,112.62,112.73,112.22,112.36,1260563.0,112.62,112.73,112.22,112.36,1260563.0
2022-12-27 12:10:00,112.35,112.78,112.12,112.17,1650096.0,112.35,112.78,112.12,112.17,1650096.0
2022-12-27 12:15:00,112.17,112.2,111.6,112.08,2481176.0,112.17,112.2,111.6,112.08,2481176.0
2022-12-27 12:20:00,112.06,112.33,111.72,112.18,1649685.0,112.06,112.33,111.72,112.18,1649685.0
2022-12-27 12:25:00,112.18,112.54,112.13,112.36,1447079.0,112.18,112.54,112.13,112.36,1447079.0
2022-12-27 12:30:00,112.36,113.52,112.34,113.34,2367083.0,112.36,113.52,112.34,113.34,2367083.0
2022-12-27 12:35:00,113.33,113.75,112.86,112.9,2168254.0,113.33,113.75,112.86,112.9,2168254.0
2022-12-27 12:40:00,112.93,113.04,112.62,112.81,1434859.0,112.93,113.04,112.62,112.81,1434859.0
2022-12-27 12:45:00,112.82,112.96,112.37,112.58,1442603.0,112.82,112.96,112.37,112.58,1442603.0
2022-12-27 12:50:00,112.57,113.17,112.4,112.97,1488091.0,112.57,113.17,112.4,112.97,1488091.0
2022-12-27 12:55:00,112.98,113.38,112.9,113.12,1496253.0,112.98,113.38,112.9,113.12,1496253.0
2022-12-27 13:00:00,113.12,113.57,112.99,113.19,1399862.0,113.12,113.57,112.99,113.19,1399862.0
2022-12-27 13:05:00,113.19,113.28,112.85,112.93,1320730.0,113.19,113.28,112.85,112.93,1320730.0
2022-12-27 13:10:00,112.93,113.17,112.8,113.02,1121310.0,112.93,113.17,112.8,113.02,1121310.0
2022-12-27 13:15:00,113.04,113.18,112.63,112.77,1410724.0,113.04,113.18,112.63,112.77,1410724.0
2022-12-27 13:20:00,112.77,112.92,112.38,112.85,1298527.0,112.77,112.92,112.38,112.85,1298527.0
2022-12-27 13:25:00,112.86,113.1,112.74,112.81,1072592.0,112.86,113.1,112.74,112.81,1072592.0
2022-12-27 13:30:00,112.79,112.81,112.42,112.59,1318512.0,112.79,112.81,112.42,112.59,1318512.0
2022-12-27 13:35:00,112.6,112.86,112.55,112.62,989897.0,112.6,112.86,112.55,112.62,989897.0
2022-12-27 13:40:00,112.6,112.7,112.07,112.39,1471063.0,112.6,112.7,112.07,112.39,1471063.0
2022-12-27 13:45:00,112.39,112.55,111.94,112.53,1640500.0,112.39,112.55,111.94,112.53,1640500.0
2022-12-27 13:50:00,112.53,112.75,112.25,112.59,1392504.0,112.53,112.75,112.25,112.59,1392504.0
2022-12-27 13:55:00,112.58,113.03,112.4,112.8,1381805.0,112.58,113.03,112.4,112.8,1381805.0
2022-12-27 14:00:00,112.8,113.28,112.73,113.27,1182766.0,112.8,113.28,112.73,113.27,1182766.0
2022-12-27 14:05:00,113.25,113.36,112.8,112.85,1168276.0,113.25,113.36,112.8,112.85,1168276.0
2022-12-27 14:10:00,112.84,113.15,112.67,112.87,993091.0,112.84,113.15,112.67,112.87,993091.0
2022-12-27 14:15:00,112.87,112.88,112.55,112.65,870527.0,112.87,112.88,112.55,112.65,870527.0
2022-12-27 14:20:00,112.65,112.78,112.51,112.6,863572.0,112.65,112.78,112.51,112.6,863572.0
2022-12-27 14:25:00,112.58,112.75,112.15,112.42,1364461.0,112.58,112.75,112.15,112.42,1364461.0
2022-12-27 14:30:00,112.43,112.5,112.19,112.32,887501.0,112.43,112.5,112.19,112.32,887501.0
2022-12-27 14:35:00,112.33,112.73,112.0,112.09,1320039.0,112.33,112.73,112.0,112.09,1320039.0
2022-12-27 14:40:00,112.08,112.28,111.86,112.17,1269772.0,112.08,112.28,111.86,112.17,1269772.0
2022-12-27 14:45:00,112.16,112.61,112.02,112.39,1339852.0,112.16,112.61,112.02,112.39,1339852.0
2022-12-27 14:50:00,112.41,112.44,112.04,112.13,1066976.0,112.41,112.44,112.04,112.13,1066976.0
2022-12-27 14:55:00,112.14,112.14,111.86,111.99,1269414.0,112.14,112.14,111.86,111.99,1269414.0
2022-12-27 15:00:00,111.98,112.07,111.65,111.78,1442156.0,111.98,112.07,111.65,111.78,1442156.0
2022-12-27 15:05:00,111.77,112.0,111.6,111.91,1301541.0,111.77,112.0,111.6,111.91,1301541.0
2022-12-27 15:10:00,111.91,111.91,111.64,111.74,1194075.0,111.91,111.91,111.64,111.74,1194075.0
2022-12-27 15:15:00,111.74,111.99,111.11,111.13,2079949.0,111.74,111.99,111.11,111.13,2079949.0
2022-12-27 15:20:00,111.13,111.49,111.1,111.38,1565583.0,111.13,111.49,111.1,111.38,1565583.0
2022-12-27 15:25:00,111.39,111.39,111.04,111.21,1619104.0,111.39,111.39,111.04,111.21,1619104.0
2022-12-27 15:30:00,111.23,111.29,110.55,110.8,2529225.0,111.23,111.29,110.55,110.8,2529225.0
2022-12-27 15:35:00,110.81,111.34,110.72,111.29,1922011.0,110.81,111.34,110.72,111.29,1922011.0
2022-12-27 15:40:00,111.28,111.29,110.7,110.71,1681159.0,111.28,111.29,110.7,110.71,1681159.0
2022-12-27 15:45:00,110.7,110.77,109.65,110.05,4258387.0,110.7,110.77,109.65,110.05,4258387.0
2022-12-27 15:50:00,110.05,110.09,109.44,109.79,3138946.0,110.05,110.09,109.44,109.79,3138946.0
2022-12-27 15:55:00,109.78,109.81,108.76,109.1,4912846.0,109.78,109.81,108.76,109.1,4912846.0
2022-12-28 09:30:00,110.35,112.98,108.24,112.93,8492482.0,110.35,112.98,108.24,112.93,8492482.0
2022-12-28 09:35:00,112.94,114.0,112.3,113.54,6373663.0,112.94,114.0,112.3,113.54,6373663.0
2022-12-28 09:40:00,113.55,116.27,113.41,113.86,8687910.0,113.55,116.27,113.41,113.86,8687910.0
2022-12-28 09:45:00,113.85,116.0,113.32,115.73,4918911.0,113.85,116.0,113.32,115.73,4918911.0
2022-12-28 09:50:00,115.72,116.0,113.92,114.4,4361394.0,115.72,116.0,113.92,114.4,4361394.0
2022-12-28 09:55:00,114.39,115.19,113.14,113.8,3437380.0,114.39,115.19,113.14,113.8,3437380.0
2022-12-28 10:00:00,113.78,114.83,113.49,113.95,3270494.0,113.78,114.83,113.49,113.95,3270494.0
2022-12-28 10:05:00,113.96,114.4,111.81,111.88,4090193.0,113.96,114.4,111.81,111.88,4090193.0
2022-12-28 10:10:00,111.88,112.3,111.33,111.97,3285900.0,111.88,112.3,111.33,111.97,3285900.0
2022-12-28 10:15:00,111.97,113.1,111.7,113.1,3098440.0,111.97,113.1,111.7,113.1,3098440.0
2022-12-28 10:20:00,113.1,113.42,112.3,112.33,2281088.0,113.1,113.42,112.3,112.33,2281088.0
2022-12-28 10:25:00,112.3,112.49,111.21,111.7,2412867.0,112.3,112.49,111.21,111.7,2412867.0
2022-12-28 10:30:00,111.72,111.73,110.31,110.45,2719187.0,111.72,111.73,110.31,110.45,2719187.0
2022-12-28 10:35:00,110.44,110.65,109.4,109.61,3569111.0,110.44,110.65,109.4,109.61,3569111.0
2022-12-28 10:40:00,109.59,110.67,109.56,110.38,2461724.0,109.59,110.67,109.56,110.38,2461724.0
2022-12-28 10:45:00,110.38,111.25,110.28,110.7,2055113.0,110.38,111.25,110.28,110.7,2055113.0
2022-12-28 10:50:00,110.7,110.85,109.67,109.79,2195514.0,110.7,110.85,109.67,109.79,2195514.0
2022-12-28 10:55:00,109.79,110.15,108.65,108.71,2826117.0,109.79,110.15,108.65,108.71,2826117.0
2022-12-28 11:00:00,108.78,109.42,108.33,109.21,2811389.0,108.78,109.42,108.33,109.21,2811389.0
2022-12-28 11:05:00,109.22,109.78,108.77,109.43,1881943.0,109.22,109.78,108.77,109.43,1881943.0
2022-12-28 11:10:00,109.47,109.94,109.18,109.49,1713931.0,109.47,109.94,109.18,109.49,1713931.0
2022-12-28 11:15:00,109.49,109.65,109.05,109.34,1598905.0,109.49,109.65,109.05,109.34,1598905.0
2022-12-28 11:20:00,109.32,110.74,109.0,110.38,2267968.0,109.32,110.74,109.0,110.38,2267968.0
2022-12-28 11:25:00,110.38,110.92,110.03,110.59,2397272.0,110.38,110.92,110.03,110.59,2397272.0
2022-12-28 11:30:00,110.59,110.78,109.63,109.9,1737219.0,110.59,110.78,109.63,109.9,1737219.0
2022-12-28 11:35:00,109.88,110.14,109.8,110.03,1247204.0,109.88,110.14,109.8,110.03,1247204.0
2022-12-28 11:40:00,110.04,110.65,109.85,110.36,1545967.0,110.04,110.65,109.85,110.36,1545967.0
2022-12-28 11:45:00,110.35,110.45,109.81,109.95,1299687.0,110.35,110.45,109.81,109.95,1299687.0
2022-12-28 11:50:00,109.95,110.29,109.68,110.13,1388770.0,109.95,110.29,109.68,110.13,1388770.0
2022-12-28 11:55:00,110.13,110.24,109.83,109.85,954112.0,110.13,110.24,109.83,109.85,954112.0
2022-12-28 12:00:00,109.85,110.2,109.36,109.43,1297272.0,109.85,110.2,109.36,109.43,1297272.0
2022-12-28 12:05:00,109.43,110.5,109.31,110.39,1551010.0,109.43,110.5,109.31,110.39,1551010.0
2022-12-28 12:10:00,110.41,110.42,109.56,109.63,1220358.0,110.41,110.42,109.56,109.63,1220358.0
2022-12-28 12:15:00,109.63,109.97,109.4,109.78,1075685.0,109.63,109.97,109.4,109.78,1075685.0
2022-12-28 12:20:00,109.78,110.06,109.7,109.9,939454.0,109.78,110.06,109.7,109.9,939454.0
2022-12-28 12:25:00,109.9,110.3,109.89,110.02,1028732.0,109.9,110.3,109.89,110.02,1028732.0
2022-12-28 12:30:00,110.02,110.35,109.98,110.06,1262742.0,110.02,110.35,109.98,110.06,1262742.0
2022-12-28 12:35:00,110.05,110.26,109.75,110.09,1113452.0,110.05,110.26,109.75,110.09,1113452.0
2022-12-28 12:40:00,110.08,111.0,110.0,110.79,1771548.0,110.08,111.0,110.0,110.79,1771548.0
2022-12-28 12:45:00,110.78,112.5,110.78,112.45,2680501.0,110.78,112.5,110.78,112.45,2680501.0
2022-12-28 12:50:00,112.45,113.25,112.09,113.21,2381145.0,112.45,113.25,112.09,113.21,2381145.0
2022-12-28 12:55:00,113.21,114.0,112.65,113.77,2688745.0,113.21,114.0,112.65,113.77,2688745.0
2022-12-28 13:00:00,113.78,114.02,113.31,113.44,2404519.0,113.78,114.02,113.31,113.44,2404519.0
2022-12-28 13:05:00,113.46,113.51,112.53,112.68,1956433.0,113.46,113.51,112.53,112.68,1956433.0
2022-12-28 13:10:00,112.68,113.2,112.66,112.83,1361364.0,112.68,113.2,112.66,112.83,1361364.0
2022-12-28 13:15:00,112.81,112.86,112.06,112.36,1555435.0,112.81,112.86,112.06,112.36,1555435.0
2022-12-28 13:20:00,112.37,112.67,111.68,111.79,1803542.0,112.37,112.67,111.68,111.79,1803542.0
2022-12-28 13:25:00,111.79,112.09,111.51,112.07,1475313.0,111.79,112.09,111.51,112.07,1475313.0
2022-12-28 13:30:00,112.05,112.16,111.6,111.77,1211100.0,112.05,112.16,111.6,111.77,1211100.0
2022-12-28 13:35:00,111.77,112.32,111.75,112.22,1358012.0,111.77,112.32,111.75,112.22,1358012.0
2022-12-28 13:40:00,112.22,113.43,112.18,113.02,2125259.0,112.22,113.43,112.18,113.02,2125259.0
2022-12-28 13:45:00,113.02,113.39,112.48,112.58,1513268.0,113.02,113.39,112.48,112.58,1513268.0
2022-12-28 13:50:00,112.57,113.35,112.24,113.35,1669030.0,112.57,113.35,112.24,113.35,1669030.0
2022-12-28 13:55:00,113.34,113.79,112.96,113.5,1723251.0,113.34,113.79,112.96,113.5,1723251.0
2022-12-28 14:00:00,113.52,113.93,113.07,113.7,1638744.0,113.52,113.93,113.07,113.7,1638744.0
2022-12-28 14:05:00,113.7,114.63,113.22,113.27,2947574.0,113.7,114.63,113.22,113.27,2947574.0
2022-12-28 14:10:00,113.26,113.87,113.04,113.66,2031465.0,113.26,113.87,113.04,113.66,2031465.0
2022-12-28 14:15:00,113.67,113.69,112.77,113.41,1692764.0,113.67,113.69,112.77,113.41,1692764.0
2022-12-28 14:20:00,113.43,113.48,112.7,112.72,1263840.0,113.43,113.48,112.7,112.72,1263840.0
2022-12-28 14:25:00,112.72,113.01,112.05,112.06,1481132.0,112.72,113.01,112.05,112.06,1481132.0
2022-12-28 14:30:00,112.06,112.37,111.81,111.86,1884887.0,112.06,112.37,111.81,111.86,1884887.0
2022-12-28 14:35:00,111.86,112.24,111.51,112.12,1710542.0,111.86,112.24,111.51,112.12,1710542.0
2022-12-28 14:40:00,112.13,112.72,112.01,112.55,1397123.0,112.13,112.72,112.01,112.55,1397123.0
2022-12-28 14:45:00,112.53,112.97,112.3,112.42,1381830.0,112.53,112.97,112.3,112.42,1381830.0
2022-12-28 14:50:00,112.43,112.65,112.15,112.55,1132347.0,112.43,112.65,112.15,112.55,1132347.0
2022-12-28 14:55:00,112.57,112.62,111.73,111.86,1328040.0,112.57,112.62,111.73,111.86,1328040.0
2022-12-28 15:00:00,111.85,111.85,111.01,111.02,1940546.0,111.85,111.85,111.01,111.02,1940546.0
2022-12-28 15:05:00,111.03,111.3,110.75,110.94,1868141.0,111.03,111.3,110.75,110.94,1868141.0
2022-12-28 15:10:00,110.95,111.03,110.77,110.88,1322426.0,110.95,111.03,110.77,110.88,1322426.0
2022-12-28 15:15:00,110.86,111.75,110.8,111.26,2054136.0,110.86,111.75,110.8,111.26,2054136.0
2022-12-28 15:20:00,111.26,111.47,110.93,111.14,1401605.0,111.26,111.47,110.93,111.14,1401605.0
2022-12-28 15:25:00,111.14,111.7,110.99,111.06,1537554.0,111.14,111.7,110.99,111.06,1537554.0
2022-12-28 15:30:00,111.06,111.14,110.9,111.05,1354008.0,111.06,111.14,110.9,111.05,1354008.0
2022-12-28 15:35:00,111.05,111.41,110.51,111.24,1816427.0,111.05,111.41,110.51,111.24,1816427.0
2022-12-28 15:40:00,111.24,111.39,110.95,111.11,1689628.0,111.24,111.39,110.95,111.11,1689628.0
2022-12-28 15:45:00,111.11,112.0,111.04,111.98,2396541.0,111.11,112.0,111.04,111.98,2396541.0
2022-12-28 15:50:00,111.98,112.8,111.94,112.72,2824647.0,111.98,112.8,111.94,112.72,2824647.0
2022-12-28 15:55:00,112.72,112.87,112.24,112.71,3393532.0,112.72,112.87,112.24,112.71,3393532.0
2022-12-29 09:30:00,120.39,120.55,117.49,118.11,6997300.0,120.39,120.55,117.49,118.11,6997300.0
2022-12-29 09:35:00,118.07,120.76,117.96,120.41,6364450.0,118.07,120.76,117.96,120.41,6364450.0
2022-12-29 09:40:00,120.44,121.24,119.67,120.41,5623714.0,120.44,121.24,119.67,120.41,5623714.0
2022-12-29 09:45:00,120.45,121.5,120.38,121.14,4701197.0,120.45,121.5,120.38,121.14,4701197.0
2022-12-29 09:50:00,121.14,121.49,120.03,120.34,3587176.0,121.14,121.49,120.03,120.34,3587176.0
2022-12-29 09:55:00,120.33,120.92,119.77,120.37,3355382.0,120.33,120.92,119.77,120.37,3355382.0
2022-12-29 10:00:00,120.41,120.93,119.53,119.76,2942222.0,120.41,120.93,119.53,119.76,2942222.0
2022-12-29 10:05:00,119.77,121.29,119.75,120.87,3152451.0,119.77,121.29,119.75,120.87,3152451.0
2022-12-29 10:10:00,120.87,121.66,120.85,121.19,2708178.0,120.87,121.66,120.85,121.19,2708178.0
2022-12-29 10:15:00,121.17,122.13,121.17,121.94,3144271.0,121.17,122.13,121.17,121.94,3144271.0
2022-12-29 10:20:00,121.95,122.25,121.21,121.49,3084584.0,121.95,122.25,121.21,121.49,3084584.0
2022-12-29 10:25:00,121.49,121.85,120.88,120.89,2307707.0,121.49,121.85,120.88,120.89,2307707.0
2022-12-29 10:30:00,120.89,121.3,120.66,121.06,2345705.0,120.89,121.3,120.66,121.06,2345705.0
2022-12-29 10:35:00,121.05,122.02,120.98,121.85,2126901.0,121.05,122.02,120.98,121.85,2126901.0
2022-12-29 10:40:00,121.86,121.95,121.33,121.82,1822560.0,121.86,121.95,121.33,121.82,1822560.0
2022-12-29 10:45:00,121.83,122.0,120.99,121.15,2256578.0,121.83,122.0,120.99,121.15,2256578.0
2022-12-29 10:50:00,121.22,122.21,121.22,121.77,1939432.0,121.22,122.21,121.22,121.77,1939432.0
2022-12-29 10:55:00,121.73,122.95,121.59,122.66,2889859.0,121.73,122.95,121.59,122.66,2889859.0
2022-12-29 11:00:00,122.64,123.3,122.51,123.23,3241247.0,122.64,123.3,122.51,123.23,3241247.0
2022-12-29 11:05:00,123.23,123.57,122.95,123.0,3140112.0,123.23,123.57,122.95,123.0,3140112.0
2022-12-29 11:10:00,123.01,123.29,122.0,122.09,2806770.0,123.01,123.29,122.0,122.09,2806770.0
2022-12-29 11:15:00,122.08,122.38,122.0,122.29,1847844.0,122.08,122.38,122.0,122.29,1847844.0
2022-12-29 11:20:00,122.29,122.3,121.66,121.84,2052548.0,122.29,122.3,121.66,121.84,2052548.0
2022-12-29 11:25:00,121.84,122.3,121.5,121.61,2125002.0,121.84,122.3,121.5,121.61,2125002.0
2022-12-29 11:30:00,121.61,122.89,121.58,122.5,2185239.0,121.61,122.89,121.58,122.5,2185239.0
2022-12-29 11:35:00,122.5,122.7,121.94,122.15,1492485.0,122.5,122.7,121.94,122.15,1492485.0
2022-12-29 11:40:00,122.15,122.5,122.03,122.1,1881883.0,122.15,122.5,122.03,122.1,1881883.0
2022-12-29 11:45:00,122.09,122.19,121.63,121.67,1517389.0,122.09,122.19,121.63,121.67,1517389.0
2022-12-29 11:50:00,121.67,122.44,121.62,122.25,1589331.0,121.67,122.44,121.62,122.25,1589331.0
2022-12-29 11:55:00,122.24,122.3,121.84,122.01,1149341.0,122.24,122.3,121.84,122.01,1149341.0
2022-12-29 12:00:00,122.0,122.06,121.2,121.25,1695545.0,122.0,122.06,121.2,121.25,1695545.0
2022-12-29 12:05:00,121.25,121.3,120.72,121.02,2131118.0,121.25,121.3,120.72,121.02,2131118.0
2022-12-29 12:10:00,121.02,121.1,120.16,120.18,2019797.0,121.02,121.1,120.16,120.18,2019797.0
2022-12-29 12:15:00,120.18,120.61,120.0,120.21,2335584.0,120.18,120.61,120.0,120.21,2335584.0
2022-12-29 12:20:00,120.22,120.59,120.2,120.28,1587852.0,120.22,120.59,120.2,120.28,1587852.0
2022-12-29 12:25:00,120.28,120.48,120.0,120.22,1673078.0,120.28,120.48,120.0,120.22,1673078.0
2022-12-29 12:30:00,120.23,120.33,119.17,119.18,2370451.0,120.23,120.33,119.17,119.18,2370451.0
2022-12-29 12:35:00,119.18,119.3,118.82,118.98,2220373.0,119.18,119.3,118.82,118.98,2220373.0
2022-12-29 12:40:00,118.99,119.26,118.45,118.81,2044031.0,118.99,119.26,118.45,118.81,2044031.0
2022-12-29 12:45:00,118.81,118.81,118.43,118.65,1522278.0,118.81,118.81,118.43,118.65,1522278.0
2022-12-29 12:50:00,118.65,120.15,118.62,120.13,3250763.0,118.65,120.15,118.62,120.13,3250763.0
2022-12-29 12:55:00,120.12,120.18,119.45,119.85,2255540.0,120.12,120.18,119.45,119.85,2255540.0
2022-12-29 13:00:00,119.86,120.08,119.12,119.28,1893256.0,119.86,120.08,119.12,119.28,1893256.0
2022-12-29 13:05:00,119.28,119.42,118.76,118.91,1796861.0,119.28,119.42,118.76,118.91,1796861.0
2022-12-29 13:10:00,118.91,119.19,118.85,118.99,1297064.0,118.91,119.19,118.85,118.99,1297064.0
2022-12-29 13:15:00,118.98,119.75,118.8,119.42,1865437.0,118.98,119.75,118.8,119.42,1865437.0
2022-12-29 13:20:00,119.43,119.49,119.02,119.37,1360085.0,119.43,119.49,119.02,119.37,1360085.0
2022-12-29 13:25:00,119.37,119.46,119.01,119.14,1118296.0,119.37,119.46,119.01,119.14,1118296.0
2022-12-29 13:30:00,119.13,119.22,118.75,118.98,1743952.0,119.13,119.22,118.75,118.98,1743952.0
2022-12-29 13:35:00,118.97,119.13,118.83,119.05,1170503.0,118.97,119.13,118.83,119.05,1170503.0
2022-12-29 13:40:00,119.05,119.48,119.05,119.29,1264993.0,119.05,119.48,119.05,119.29,1264993.0
2022-12-29 13:45:00,119.31,119.49,118.88,119.12,1358193.0,119.31,119.49,118.88,119.12,1358193.0
2022-12-29 13:50:00,119.11,119.46,118.94,119.39,1181232.0,119.11,119.46,118.94,119.39,1181232.0
2022-12-29 13:55:00,119.39,119.47,119.15,119.34,1153436.0,119.39,119.47,119.15,119.34,1153436.0
2022-12-29 14:00:00,119.32,119.86,119.28,119.67,1713928.0,119.32,119.86,119.28,119.67,1713928.0
2022-12-29 14:05:00,119.67,120.17,119.5,119.7,2097150.0,119.67,120.17,119.5,119.7,2097150.0
2022-12-29 14:10:00,119.68,119.79,119.33,119.43,1413942.0,119.68,119.79,119.33,119.43,1413942.0
2022-12-29 14:15:00,119.43,119.73,119.22,119.58,1450288.0,119.43,119.73,119.22,119.58,1450288.0
2022-12-29 14:20:00,119.58,119.65,119.23,119.24,1234290.0,119.58,119.65,119.23,119.24,1234290.0
2022-12-29 14:25:00,119.23,119.34,118.83,118.84,1909072.0,119.23,119.34,118.83,118.84,1909072.0
2022-12-29 14:30:00,118.83,119.17,118.6,119.01,1899836.0,118.83,119.17,118.6,119.01,1899836.0
2022-12-29 14:35:00,119.0,119.38,118.9,119.25,1382116.0,119.0,119.38,118.9,119.25,1382116.0
2022-12-29 14:40:00,119.24,119.86,119.16,119.58,1840200.0,119.24,119.86,119.16,119.58,1840200.0
2022-12-29 14:45:00,119.59,119.62,119.16,119.35,1252261.0,119.59,119.62,119.16,119.35,1252261.0
2022-12-29 14:50:00,119.37,119.59,119.06,119.27,1377338.0,119.37,119.59,119.06,119.27,1377338.0
2022-12-29 14:55:00,119.27,119.37,119.11,119.32,870721.0,119.27,119.37,119.11,119.32,870721.0
2022-12-29 15:00:00,119.33,119.84,119.23,119.83,1304571.0,119.33,119.84,119.23,119.83,1304571.0
2022-12-29 15:05:00,119.83,120.03,119.67,119.97,1647729.0,119.83,120.03,119.67,119.97,1647729.0
2022-12-29 15:10:00,119.99,120.83,119.61,120.57,2403381.0,119.99,120.83,119.61,120.57,2403381.0
2022-12-29 15:15:00,120.57,120.8,120.04,120.19,2252277.0,120.57,120.8,120.04,120.19,2252277.0
2022-12-29 15:20:00,120.17,120.75,120.16,120.58,1923943.0,120.17,120.75,120.16,120.58,1923943.0
2022-12-29 15:25:00,120.58,121.34,120.57,120.95,2394142.0,120.58,121.34,120.57,120.95,2394142.0
2022-12-29 15:30:00,120.94,121.8,120.93,121.61,2365450.0,120.94,121.8,120.93,121.61,2365450.0
2022-12-29 15:35:00,121.62,121.78,121.17,121.5,2521553.0,121.62,121.78,121.17,121.5,2521553.0
2022-12-29 15:40:00,121.48,121.69,121.22,121.51,2087839.0,121.48,121.69,121.22,121.51,2087839.0
2022-12-29 15:45:00,121.51,121.86,121.3,121.82,2501177.0,121.51,121.86,121.3,121.82,2501177.0
2022-12-29 15:50:00,121.8,122.17,121.5,122.03,3602386.0,121.8,122.17,121.5,122.03,3602386.0
2022-12-29 15:55:00,122.01,122.03,121.51,121.83,3536196.0,122.01,122.03,121.51,121.83,3536196.0
2022-12-30 09:30:00,119.96,123.0,119.74,122.48,5215078.0,119.96,123.0,119.74,122.48,5215078.0
2022-12-30 09:35:00,122.49,123.72,121.94,123.32,4247916.0,122.49,123.72,121.94,123.32,4247916.0
2022-12-30 09:40:00,123.31,124.4,122.4,124.14,4488886.0,123.31,124.4,122.4,124.14,4488886.0
2022-12-30 09:45:00,124.15,124.48,121.92,122.66,5004951.0,124.15,124.48,121.92,122.66,5004951.0
2022-12-30 09:50:00,122.66,122.96,121.63,122.12,3376925.0,122.66,122.96,121.63,122.12,3376925.0
2022-12-30 09:55:00,122.13,122.93,121.71,122.67,2949402.0,122.13,122.93,121.71,122.67,2949402.0
2022-12-30 10:00:00,122.7,123.4,122.5,122.99,2765556.0,122.7,123.4,122.5,122.99,2765556.0
2022-12-30 10:05:00,122.99,123.4,122.19,122.56,2849174.0,122.99,123.4,122.19,122.56,2849174.0
2022-12-30 10:10:00,122.55,123.3,122.36,122.75,2260897.0,122.55,123.3,122.36,122.75,2260897.0
2022-12-30 10:15:00,122.74,123.84,122.7,123.71,2711040.0,122.74,123.84,122.7,123.71,2711040.0
2022-12-30 10:20:00,123.71,123.99,123.27,123.77,2410319.0,123.71,123.99,123.27,123.77,2410319.0
2022-12-30 10:25:00,123.77,123.84,123.01,123.2,1968656.0,123.77,123.84,123.01,123.2,1968656.0
2022-12-30 10:30:00,123.19,123.19,122.27,122.44,2628252.0,123.19,123.19,122.27,122.44,2628252.0
2022-12-30 10:35:00,122.45,122.53,122.1,122.1,2079769.0,122.45,122.53,122.1,122.1,2079769.0
2022-12-30 10:40:00,122.1,122.6,121.83,122.39,2341460.0,122.1,122.6,121.83,122.39,2341460.0
2022-12-30 10:45:00,122.37,123.29,122.34,123.27,2007862.0,122.37,123.29,122.34,123.27,2007862.0
2022-12-30 10:50:00,123.27,123.28,122.77,122.84,1654651.0,123.27,123.28,122.77,122.84,1654651.0
2022-12-30 10:55:00,122.85,122.89,122.14,122.36,1619039.0,122.85,122.89,122.14,122.36,1619039.0
2022-12-30 11:00:00,122.37,122.56,121.99,122.2,1609942.0,122.37,122.56,121.99,122.2,1609942.0
2022-12-30 11:05:00,122.19,122.54,122.09,122.43,1349685.0,122.19,122.54,122.09,122.43,1349685.0
2022-12-30 11:10:00,122.42,122.47,121.12,121.39,2664996.0,122.42,122.47,121.12,121.39,2664996.0
2022-12-30 11:15:00,121.4,121.84,121.12,121.31,1553774.0,121.4,121.84,121.12,121.31,1553774.0
2022-12-30 11:20:00,121.31,121.44,120.99,121.24,1792074.0,121.31,121.44,120.99,121.24,1792074.0
2022-12-30 11:25:00,121.23,121.64,121.08,121.52,1376177.0,121.23,121.64,121.08,121.52,1376177.0
2022-12-30 11:30:00,121.5,122.03,121.38,121.62,1599341.0,121.5,122.03,121.38,121.62,1599341.0
2022-12-30 11:35:00,121.61,121.77,121.37,121.54,1333874.0,121.61,121.77,121.37,121.54,1333874.0
2022-12-30 11:40:00,121.54,121.6,120.99,121.0,1258283.0,121.54,121.6,120.99,121.0,1258283.0
2022-12-30 11:45:00,121.01,121.37,120.99,121.19,1196436.0,121.01,121.37,120.99,121.19,1196436.0
2022-12-30 11:50:00,121.2,121.21,120.81,121.05,1264288.0,121.2,121.21,120.81,121.05,1264288.0
2022-12-30 11:55:00,121.05,121.93,121.04,121.6,1982399.0,121.05,121.93,121.04,121.6,1982399.0
2022-12-30 12:00:00,121.6,122.27,121.46,121.66,1617006.0,121.6,122.27,121.46,121.66,1617006.0
2022-12-30 12:05:00,121.67,121.67,121.18,121.44,1381462.0,121.67,121.67,121.18,121.44,1381462.0
2022-12-30 12:10:00,121.42,121.87,121.33,121.74,1161853.0,121.42,121.87,121.33,121.74,1161853.0
2022-12-30 12:15:00,121.77,122.1,121.71,121.95,1181038.0,121.77,122.1,121.71,121.95,1181038.0
2022-12-30 12:20:00,121.96,122.2,121.82,121.9,1161941.0,121.96,122.2,121.82,121.9,1161941.0
2022-12-30 12:25:00,121.86,121.99,121.54,121.94,1201403.0,121.86,121.99,121.54,121.94,1201403.0
2022-12-30 12:30:00,121.95,122.16,121.69,121.81,1068301.0,121.95,122.16,121.69,121.81,1068301.0
2022-12-30 12:35:00,121.82,122.03,121.63,121.75,1026873.0,121.82,122.03,121.63,121.75,1026873.0
2022-12-30 12:40:00,121.76,121.99,121.5,121.9,981094.0,121.76,121.99,121.5,121.9,981094.0
2022-12-30 12:45:00,121.91,122.05,121.66,121.86,1008040.0,121.91,122.05,121.66,121.86,1008040.0
2022-12-30 12:50:00,121.85,121.87,121.34,121.34,900234.0,121.85,121.87,121.34,121.34,900234.0
2022-12-30 12:55:00,121.34,121.64,121.26,121.64,948711.0,121.34,121.64,121.26,121.64,948711.0
2022-12-30 13:00:00,121.64,121.65,121.15,121.2,891954.0,121.64,121.65,121.15,121.2,891954.0
2022-12-30 13:05:00,121.2,121.37,121.09,121.16,872753.0,121.2,121.37,121.09,121.16,872753.0
2022-12-30 13:10:00,121.17,121.43,121.08,121.26,936562.0,121.17,121.43,121.08,121.26,936562.0
2022-12-30 13:15:00,121.27,121.3,121.04,121.08,847220.0,121.27,121.3,121.04,121.08,847220.0
2022-12-30 13:20:00,121.07,121.14,120.8,120.9,1476566.0,121.07,121.14,120.8,120.9,1476566.0
2022-12-30 13:25:00,120.91,121.21,120.61,121.14,1464491.0,120.91,121.21,120.61,121.14,1464491.0
2022-12-30 13:30:00,121.14,121.68,121.06,121.53,1194164.0,121.14,121.68,121.06,121.53,1194164.0
2022-12-30 13:35:00,121.52,121.72,121.27,121.47,933771.0,121.52,121.72,121.27,121.47,933771.0
2022-12-30 13:40:00,121.48,121.55,121.19,121.38,778619.0,121.48,121.55,121.19,121.38,778619.0
2022-12-30 13:45:00,121.39,121.43,121.09,121.29,800882.0,121.39,121.43,121.09,121.29,800882.0
2022-12-30 13:50:00,121.29,121.53,121.14,121.46,748035.0,121.29,121.53,121.14,121.46,748035.0
2022-12-30 13:55:00,121.46,121.47,121.01,121.16,784690.0,121.46,121.47,121.01,121.16,784690.0
2022-12-30 14:00:00,121.17,121.31,120.89,120.9,956720.0,121.17,121.31,120.89,120.9,956720.0
2022-12-30 14:05:00,120.9,121.07,120.88,120.95,874222.0,120.9,121.07,120.88,120.95,874222.0
2022-12-30 14:10:00,120.95,121.1,120.88,121.01,867922.0,120.95,121.1,120.88,121.01,867922.0
2022-12-30 14:15:00,121.01,121.12,120.92,121.02,746971.0,121.01,121.12,120.92,121.02,746971.0
2022-12-30 14:20:00,121.03,121.36,120.98,121.21,948786.0,121.03,121.36,120.98,121.21,948786.0
2022-12-30 14:25:00,121.23,121.53,121.14,121.46,1037780.0,121.23,121.53,121.14,121.46,1037780.0
2022-12-30 14:30:00,121.46,121.68,121.4,121.52,1088012.0,121.46,121.68,121.4,121.52,1088012.0
2022-12-30 14:35:00,121.51,121.68,121.38,121.54,910591.0,121.51,121.68,121.38,121.54,910591.0
2022-12-30 14:40:00,121.55,121.55,121.17,121.3,964339.0,121.55,121.55,121.17,121.3,964339.0
2022-12-30 14:45:00,121.3,121.42,121.12,121.18,646805.0,121.3,121.42,121.12,121.18,646805.0
2022-12-30 14:50:00,121.17,121.44,121.13,121.43,823406.0,121.17,121.44,121.13,121.43,823406.0
2022-12-30 14:55:00,121.43,121.7,121.22,121.51,981869.0,121.43,121.7,121.22,121.51,981869.0
2022-12-30 15:00:00,121.51,122.17,121.45,122.05,1839328.0,121.51,122.17,121.45,122.05,1839328.0
2022-12-30 15:05:00,122.05,122.17,121.82,122.01,1412407.0,122.05,122.17,121.82,122.01,1412407.0
2022-12-30 15:10:00,122.01,122.57,121.97,122.42,1864195.0,122.01,122.57,121.97,122.42,1864195.0
2022-12-30 15:15:00,122.44,122.78,122.43,122.61,1716059.0,122.44,122.78,122.43,122.61,1716059.0
2022-12-30 15:20:00,122.6,122.72,122.5,122.52,1348620.0,122.6,122.72,122.5,122.52,1348620.0
2022-12-30 15:25:00,122.53,122.73,122.32,122.36,1549914.0,122.53,122.73,122.32,122.36,1549914.0
2022-12-30 15:30:00,122.37,122.61,122.28,122.39,1353612.0,122.37,122.61,122.28,122.39,1353612.0
2022-12-30 15:35:00,122.39,122.55,122.2,122.41,1276831.0,122.39,122.55,122.2,122.41,1276831.0
2022-12-30 15:40:00,122.4,122.73,122.31,122.66,1318476.0,122.4,122.73,122.31,122.66,1318476.0
2022-12-30 15:45:00,122.66,123.0,122.63,122.85,2084772.0,122.66,123.0,122.63,122.85,2084772.0
2022-12-30 15:50:00,122.84,123.27,122.81,123.06,2221634.0,122.84,123.27,122.81,123.06,2221634.0
2022-12-30 15:55:00,123.07,123.29,122.94,123.24,3061595.0,123.07,123.29,122.94,123.24,3061595.0
2023-01-03 09:30:00,118.47,118.8,115.33,115.72,7202668.0,118.47,118.8,115.33,115.72,7202668.0
2023-01-03 09:35:00,115.74,115.95,113.72,114.58,5517623.0,115.74,115.95,113.72,114.58,5517623.0
2023-01-03 09:40:00,114.58,116.0,114.4,115.2,4434830.0,114.58,116.0,114.4,115.2,4434830.0
2023-01-03 09:45:00,115.25,115.36,113.43,113.66,3825364.0,115.25,115.36,113.43,113.66,3825364.0
2023-01-03 09:50:00,113.67,114.29,112.65,112.75,3988064.0,113.67,114.29,112.65,112.75,3988064.0
2023-01-03 09:55:00,112.74,113.23,111.61,111.63,3820489.0,112.74,113.23,111.61,111.63,3820489.0
2023-01-03 10:00:00,111.65,112.08,111.38,111.56,3524056.0,111.65,112.08,111.38,111.56,3524056.0
2023-01-03 10:05:00,111.56,112.31,111.32,111.82,3314942.0,111.56,112.31,111.32,111.82,3314942.0
2023-01-03 10:10:00,111.82,112.18,110.78,110.88,3251240.0,111.82,112.18,110.78,110.88,3251240.0
2023-01-03 10:15:00,110.88,111.19,110.35,110.41,2732421.0,110.88,111.19,110.35,110.41,2732421.0
2023-01-03 10:20:00,110.41,111.31,110.38,110.9,2471895.0,110.41,111.31,110.38,110.9,2471895.0
2023-01-03 10:25:00,110.89,111.25,110.61,111.05,1886153.0,110.89,111.25,110.61,111.05,1886153.0
2023-01-03 10:30:00,111.05,111.05,110.26,110.77,2035389.0,111.05,111.05,110.26,110.77,2035389.0
2023-01-03 10:35:00,110.77,111.92,110.77,111.84,2691698.0,110.77,111.92,110.77,111.84,2691698.0
2023-01-03 10:40:00,111.84,112.24,111.3,111.3,2470010.0,111.84,112.24,111.3,111.3,2470010.0
2023-01-03 10:45:00,111.3,111.65,110.8,111.04,1865798.0,111.3,111.65,110.8,111.04,1865798.0
2023-01-03 10:50:00,111.04,111.36,110.34,110.47,2499564.0,111.04,111.36,110.34,110.47,2499564.0
2023-01-03 10:55:00,110.48,111.1,110.31,110.91,2111880.0,110.48,111.1,110.31,110.91,2111880.0
2023-01-03 11:00:00,110.91,111.03,110.0,110.0,2724235.0,110.91,111.03,110.0,110.0,2724235.0
2023-01-03 11:05:00,110.0,110.08,109.03,109.04,2878485.0,110.0,110.08,109.03,109.04,2878485.0
2023-01-03 11:10:00,109.05,109.32,108.85,108.98,2410737.0,109.05,109.32,108.85,108.98,2410737.0
2023-01-03 11:15:00,108.94,109.5,108.7,108.98,2477572.0,108.94,109.5,108.7,108.98,2477572.0
2023-01-03 11:20:00,108.98,109.2,108.81,108.9,1647866.0,108.98,109.2,108.81,108.9,1647866.0
2023-01-03 11:25:00,108.91,108.95,108.05,108.47,2545125.0,108.91,108.95,108.05,108.47,2545125.0
2023-01-03 11:30:00,108.48,108.5,107.12,107.13,3094357.0,108.48,108.5,107.12,107.13,3094357.0
2023-01-03 11:35:00,107.14,107.66,106.63,107.64,3120263.0,107.14,107.66,106.63,107.64,3120263.0
2023-01-03 11:40:00,107.63,107.96,107.01,107.16,2348395.0,107.63,107.96,107.01,107.16,2348395.0
2023-01-03 11:45:00,107.17,107.46,106.55,106.94,2228771.0,107.17,107.46,106.55,106.94,2228771.0
2023-01-03 11:50:00,106.94,106.96,106.09,106.14,2598484.0,106.94,106.96,106.09,106.14,2598484.0
2023-01-03 11:55:00,106.13,107.25,105.6,106.71,3613370.0,106.13,107.25,105.6,106.71,3613370.0
2023-01-03 12:00:00,106.7,107.19,106.6,106.69,2155874.0,106.7,107.19,106.6,106.69,2155874.0
2023-01-03 12:05:00,106.68,107.33,106.68,107.05,1842355.0,106.68,107.33,106.68,107.05,1842355.0
2023-01-03 12:10:00,107.05,107.16,106.53,106.63,1581614.0,107.05,107.16,106.53,106.63,1581614.0
2023-01-03 12:15:00,106.63,106.64,106.01,106.01,1921217.0,106.63,106.64,106.01,106.01,1921217.0
2023-01-03 12:20:00,106.02,106.33,105.65,105.9,2140271.0,106.02,106.33,105.65,105.9,2140271.0
2023-01-03 12:25:00,105.9,106.48,105.87,106.15,1444223.0,105.9,106.48,105.87,106.15,1444223.0
2023-01-03 12:30:00,106.15,106.48,105.95,106.07,1397434.0,106.15,106.48,105.95,106.07,1397434.0
2023-01-03 12:35:00,106.07,106.12,105.76,105.91,1561147.0,106.07,106.12,105.76,105.91,1561147.0
2023-01-03 12:40:00,105.91,106.34,105.64,105.76,1492443.0,105.91,106.34,105.64,105.76,1492443.0
2023-01-03 12:45:00,105.76,105.9,104.79,105.11,3439550.0,105.76,105.9,104.79,105.11,3439550.0
2023-01-03 12:50:00,105.11,105.34,104.93,105.24,1783011.0,105.11,105.34,104.93,105.24,1783011.0
2023-01-03 12:55:00,105.23,105.55,105.09,105.53,1402138.0,105.23,105.55,105.09,105.53,1402138.0
2023-01-03 13:00:00,105.54,105.66,105.15,105.35,1395608.0,105.54,105.66,105.15,105.35,1395608.0
2023-01-03 13:05:00,105.36,105.46,105.02,105.04,1296389.0,105.36,105.46,105.02,105.04,1296389.0
2023-01-03 13:10:00,105.06,105.45,104.64,104.84,1658109.0,105.06,105.45,104.64,104.84,1658109.0
2023-01-03 13:15:00,104.83,105.05,104.8,104.95,1356269.0,104.83,105.05,104.8,104.95,1356269.0
2023-01-03 13:20:00,104.96,105.06,104.8,104.98,1441842.0,104.96,105.06,104.8,104.98,1441842.0
2023-01-03 13:25:00,104.98,105.73,104.93,105.67,1961750.0,104.98,105.73,104.93,105.67,1961750.0
2023-01-03 13:30:00,105.67,105.78,105.34,105.6,1596670.0,105.67,105.78,105.34,105.6,1596670.0
2023-01-03 13:35:00,105.59,106.05,105.5,105.76,1948394.0,105.59,106.05,105.5,105.76,1948394.0
2023-01-03 13:40:00,105.75,106.29,105.75,105.98,2002419.0,105.75,106.29,105.75,105.98,2002419.0
2023-01-03 13:45:00,105.99,106.06,105.65,105.68,1271996.0,105.99,106.06,105.65,105.68,1271996.0
2023-01-03 13:50:00,105.67,106.35,105.65,106.32,1427127.0,105.67,106.35,105.65,106.32,1427127.0
2023-01-03 13:55:00,106.32,106.72,106.21,106.48,2009262.0,106.32,106.72,106.21,106.48,2009262.0
2023-01-03 14:00:00,106.49,106.85,106.0,106.22,1863984.0,106.49,106.85,106.0,106.22,1863984.0
2023-01-03 14:05:00,106.23,106.42,106.05,106.33,1070553.0,106.23,106.42,106.05,106.33,1070553.0
2023-01-03 14:10:00,106.33,106.9,106.33,106.78,1747200.0,106.33,106.9,106.33,106.78,1747200.0
2023-01-03 14:15:00,106.78,107.17,106.58,106.65,2016239.0,106.78,107.17,106.58,106.65,2016239.0
2023-01-03 14:20:00,106.67,107.03,106.51,106.67,1383753.0,106.67,107.03,106.51,106.67,1383753.0
2023-01-03 14:25:00,106.66,107.45,106.61,107.32,1722415.0,106.66,107.45,106.61,107.32,1722415.0
2023-01-03 14:30:00,107.33,107.57,106.77,107.06,1956855.0,107.33,107.57,106.77,107.06,1956855.0
2023-01-03 14:35:00,107.06,107.64,107.05,107.47,1693315.0,107.06,107.64,107.05,107.47,1693315.0
2023-01-03 14:40:00,107.48,108.48,107.43,108.48,2525191.0,107.48,108.48,107.43,108.48,2525191.0
2023-01-03 14:45:00,108.47,109.21,108.38,109.18,3061224.0,108.47,109.21,108.38,109.18,3061224.0
2023-01-03 14:50:00,109.2,109.4,108.16,108.53,2433933.0,109.2,109.4,108.16,108.53,2433933.0
2023-01-03 14:55:00,108.53,108.92,108.02,108.36,1923491.0,108.53,108.92,108.02,108.36,1923491.0
2023-01-03 15:00:00,108.35,109.0,108.03,108.08,2073507.0,108.35,109.0,108.03,108.08,2073507.0
2023-01-03 15:05:00,108.07,108.16,107.3,107.43,2077727.0,108.07,108.16,107.3,107.43,2077727.0
2023-01-03 15:10:00,107.44,108.08,107.21,108.0,1966436.0,107.44,108.08,107.21,108.0,1966436.0
2023-01-03 15:15:00,108.01,108.48,107.77,107.8,1995140.0,108.01,108.48,107.77,107.8,1995140.0
2023-01-03 15:20:00,107.8,107.83,107.25,107.42,1740094.0,107.8,107.83,107.25,107.42,1740094.0
2023-01-03 15:25:00,107.43,108.33,107.4,108.09,1859175.0,107.43,108.33,107.4,108.09,1859175.0
2023-01-03 15:30:00,108.09,108.75,108.08,108.41,2252757.0,108.09,108.75,108.08,108.41,2252757.0
2023-01-03 15:35:00,108.41,108.48,107.6,107.7,1881644.0,108.41,108.48,107.6,107.7,1881644.0
2023-01-03 15:40:00,107.69,108.17,107.52,108.0,1738241.0,107.69,108.17,107.52,108.0,1738241.0
2023-01-03 15:45:00,108.0,108.6,107.91,108.07,2149596.0,108.0,108.6,107.91,108.07,2149596.0
2023-01-03 15:50:00,108.09,108.36,107.82,108.16,2037770.0,108.09,108.36,107.82,108.16,2037770.0
2023-01-03 15:55:00,108.16,108.28,107.9,108.06,3315414.0,108.16,108.28,107.9,108.06,3315414.0
2023-01-04 09:30:00,109.11,109.77,107.58,109.71,5883682.0,109.11,109.77,107.58,109.71,5883682.0
2023-01-04 09:35:00,109.73,111.96,109.69,111.61,6519698.0,109.73,111.96,109.69,111.61,6519698.0
2023-01-04 09:40:00,111.43,112.74,110.72,110.92,5219989.0,111.43,112.74,110.72,110.92,5219989.0
2023-01-04 09:45:00,110.92,111.46,110.33,111.27,3573203.0,110.92,111.46,110.33,111.27,3573203.0
2023-01-04 09:50:00,111.27,112.42,110.55,110.77,3364386.0,111.27,112.42,110.55,110.77,3364386.0
2023-01-04 09:55:00,110.76,110.99,109.0,109.64,3939387.0,110.76,110.99,109.0,109.64,3939387.0
2023-01-04 10:00:00,109.58,110.58,108.65,108.8,3829140.0,109.58,110.58,108.65,108.8,3829140.0
2023-01-04 10:05:00,108.81,108.99,107.82,108.8,3263337.0,108.81,108.99,107.82,108.8,3263337.0
2023-01-04 10:10:00,108.78,109.56,107.92,109.39,2764579.0,108.78,109.56,107.92,109.39,2764579.0
2023-01-04 10:15:00,109.37,110.35,109.22,109.87,2588362.0,109.37,110.35,109.22,109.87,2588362.0
2023-01-04 10:20:00,109.87,111.1,109.87,110.6,2756006.0,109.87,111.1,109.87,110.6,2756006.0
2023-01-04 10:25:00,110.59,110.99,109.51,110.69,2364808.0,110.59,110.99,109.51,110.69,2364808.0
2023-01-04 10:30:00,110.7,111.33,109.93,111.3,2172175.0,110.7,111.33,109.93,111.3,2172175.0
2023-01-04 10:35:00,111.29,111.84,110.93,111.17,2288277.0,111.29,111.84,110.93,111.17,2288277.0
2023-01-04 10:40:00,111.16,111.59,110.61,111.38,1895294.0,111.16,111.59,110.61,111.38,1895294.0
2023-01-04 10:45:00,111.39,112.25,111.37,112.23,2338900.0,111.39,112.25,111.37,112.23,2338900.0
2023-01-04 10:50:00,112.23,112.44,111.6,111.73,2105849.0,112.23,112.44,111.6,111.73,2105849.0
2023-01-04 10:55:00,111.75,111.94,111.3,111.9,1555295.0,111.75,111.94,111.3,111.9,1555295.0
2023-01-04 11:00:00,111.92,112.0,110.81,110.91,1808903.0,111.92,112.0,110.81,110.91,1808903.0
2023-01-04 11:05:00,110.91,111.37,110.66,111.16,1635846.0,110.91,111.37,110.66,111.16,1635846.0
2023-01-04 11:10:00,111.17,111.9,111.13,111.89,1658882.0,111.17,111.9,111.13,111.89,1658882.0
2023-01-04 11:15:00,111.89,112.3,111.77,112.19,1793579.0,111.89,112.3,111.77,112.19,1793579.0
2023-01-04 11:20:00,112.19,112.43,111.82,111.94,1560902.0,112.19,112.43,111.82,111.94,1560902.0
2023-01-04 11:25:00,111.94,112.4,111.67,112.3,1533278.0,111.94,112.4,111.67,112.3,1533278.0
2023-01-04 11:30:00,112.32,113.38,112.25,113.25,2846950.0,112.32,113.38,112.25,113.25,2846950.0
2023-01-04 11:35:00,113.26,114.18,113.25,113.94,3046806.0,113.26,114.18,113.25,113.94,3046806.0
2023-01-04 11:40:00,113.94,114.59,113.79,113.82,3069648.0,113.94,114.59,113.79,113.82,3069648.0
2023-01-04 11:45:00,113.81,114.15,113.47,113.92,2013517.0,113.81,114.15,113.47,113.92,2013517.0
2023-01-04 11:50:00,113.93,113.98,113.06,113.38,1917852.0,113.93,113.98,113.06,113.38,1917852.0
2023-01-04 11:55:00,113.38,113.98,113.16,113.18,1808758.0,113.38,113.98,113.16,113.18,1808758.0
2023-01-04 12:00:00,113.19,113.36,112.5,112.97,1971516.0,113.19,113.36,112.5,112.97,1971516.0
2023-01-04 12:05:00,112.98,113.18,112.51,113.11,1253912.0,112.98,113.18,112.51,113.11,1253912.0
2023-01-04 12:10:00,113.1,113.2,112.55,112.76,1091122.0,113.1,113.2,112.55,112.76,1091122.0
2023-01-04 12:15:00,112.77,113.0,112.43,112.85,1143964.0,112.77,113.0,112.43,112.85,1143964.0
2023-01-04 12:20:00,112.84,113.19,112.64,113.19,1136624.0,112.84,113.19,112.64,113.19,1136624.0
2023-01-04 12:25:00,113.2,113.2,112.64,112.75,1003455.0,113.2,113.2,112.64,112.75,1003455.0
2023-01-04 12:30:00,112.75,112.94,112.44,112.5,1182380.0,112.75,112.94,112.44,112.5,1182380.0
2023-01-04 12:35:00,112.47,112.49,112.04,112.31,1084617.0,112.47,112.49,112.04,112.31,1084617.0
2023-01-04 12:40:00,112.31,112.31,112.03,112.08,753921.0,112.31,112.31,112.03,112.08,753921.0
2023-01-04 12:45:00,112.07,112.75,112.02,112.63,1208177.0,112.07,112.75,112.02,112.63,1208177.0
2023-01-04 12:50:00,112.63,112.9,112.16,112.26,1125925.0,112.63,112.9,112.16,112.26,1125925.0
2023-01-04 12:55:00,112.28,112.28,111.43,111.73,1618574.0,112.28,112.28,111.43,111.73,1618574.0
2023-01-04 13:00:00,111.73,112.11,111.6,111.84,1013345.0,111.73,112.11,111.6,111.84,1013345.0
2023-01-04 13:05:00,111.83,111.85,111.56,111.69,721478.0,111.83,111.85,111.56,111.69,721478.0
2023-01-04 13:10:00,111.69,112.18,111.6,112.09,1029346.0,111.69,112.18,111.6,112.09,1029346.0
2023-01-04 13:15:00,112.09,112.67,112.01,112.53,1079016.0,112.09,112.67,112.01,112.53,1079016.0
2023-01-04 13:20:00,112.54,112.73,112.28,112.57,1011390.0,112.54,112.73,112.28,112.57,1011390.0
2023-01-04 13:25:00,112.58,112.88,112.43,112.76,1005386.0,112.58,112.88,112.43,112.76,1005386.0
2023-01-04 13:30:00,112.77,113.18,112.54,113.06,1270688.0,112.77,113.18,112.54,113.06,1270688.0
2023-01-04 13:35:00,113.06,113.67,112.7,112.89,1609299.0,113.06,113.67,112.7,112.89,1609299.0
2023-01-04 13:40:00,112.88,113.08,112.75,113.02,920307.0,112.88,113.08,112.75,113.02,920307.0
2023-01-04 13:45:00,113.02,113.28,112.95,113.13,978934.0,113.02,113.28,112.95,113.13,978934.0
2023-01-04 13:50:00,113.13,113.81,113.1,113.81,1275174.0,113.13,113.81,113.1,113.81,1275174.0
2023-01-04 13:55:00,113.8,114.1,113.37,113.6,1797279.0,113.8,114.1,113.37,113.6,1797279.0
2023-01-04 14:00:00,113.52,114.3,112.06,112.62,2856490.0,113.52,114.3,112.06,112.62,2856490.0
2023-01-04 14:05:00,112.62,113.57,112.11,112.23,2157105.0,112.62,113.57,112.11,112.23,2157105.0
2023-01-04 14:10:00,112.24,112.66,112.07,112.44,1565030.0,112.24,112.66,112.07,112.44,1565030.0
2023-01-04 14:15:00,112.43,113.5,112.42,113.26,1788513.0,112.43,113.5,112.42,113.26,1788513.0
2023-01-04 14:20:00,113.27,113.55,112.55,112.84,1304159.0,113.27,113.55,112.55,112.84,1304159.0
2023-01-04 14:25:00,112.86,112.89,111.84,112.03,1875883.0,112.86,112.89,111.84,112.03,1875883.0
2023-01-04 14:30:00,112.02,112.55,111.9,112.44,1467158.0,112.02,112.55,111.9,112.44,1467158.0
2023-01-04 14:35:00,112.44,112.75,112.26,112.37,1191956.0,112.44,112.75,112.26,112.37,1191956.0
2023-01-04 14:40:00,112.36,113.05,112.1,112.91,1321305.0,112.36,113.05,112.1,112.91,1321305.0
2023-01-04 14:45:00,112.93,113.45,112.76,113.22,1261104.0,112.93,113.45,112.76,113.22,1261104.0
2023-01-04 14:50:00,113.22,113.53,112.85,113.24,1295858.0,113.22,113.53,112.85,113.24,1295858.0
2023-01-04 14:55:00,113.24,113.94,113.23,113.61,1259050.0,113.24,113.94,113.23,113.61,1259050.0
2023-01-04 15:00:00,113.61,113.85,113.4,113.62,1274590.0,113.61,113.85,113.4,113.62,1274590.0
2023-01-04 15:05:00,113.62,113.79,113.2,113.43,1133203.0,113.62,113.79,113.2,113.43,1133203.0
2023-01-04 15:10:00,113.42,113.65,113.12,113.32,970881.0,113.42,113.65,113.12,113.32,970881.0
2023-01-04 15:15:00,113.31,113.66,113.26,113.47,1021592.0,113.31,113.66,113.26,113.47,1021592.0
2023-01-04 15:20:00,113.47,113.74,113.0,113.22,1274672.0,113.47,113.74,113.0,113.22,1274672.0
2023-01-04 15:25:00,113.22,113.53,113.0,113.01,955184.0,113.22,113.53,113.0,113.01,955184.0
2023-01-04 15:30:00,113.01,113.16,112.82,112.98,1059949.0,113.01,113.16,112.82,112.98,1059949.0
2023-01-04 15:35:00,112.97,113.0,112.33,112.69,1543371.0,112.97,113.0,112.33,112.69,1543371.0
2023-01-04 15:40:00,112.68,112.7,112.25,112.48,1333844.0,112.68,112.7,112.25,112.48,1333844.0
2023-01-04 15:45:00,112.5,112.87,112.33,112.65,1295518.0,112.5,112.87,112.33,112.65,1295518.0
2023-01-04 15:50:00,112.67,113.18,112.6,113.12,1410914.0,112.67,113.18,112.6,113.12,1410914.0
2023-01-04 15:55:00,113.11,113.72,113.04,113.64,2187416.0,113.11,113.72,113.04,113.64,2187416.0
2023-01-05 09:30:00,110.51,111.33,108.8,109.19,5326196.0,110.51,111.33,108.8,109.19,5326196.0
2023-01-05 09:35:00,109.21,109.55,108.22,108.24,3942509.0,109.21,109.55,108.22,108.24,3942509.0
2023-01-05 09:40:00,108.25,109.1,107.76,108.79,4113202.0,108.25,109.1,107.76,108.79,4113202.0
2023-01-05 09:45:00,108.81,108.81,107.44,108.53,3437263.0,108.81,108.81,107.44,108.53,3437263.0
2023-01-05 09:50:00,108.52,108.74,108.0,108.42,2117727.0,108.52,108.74,108.0,108.42,2117727.0
2023-01-05 09:55:00,108.44,109.2,108.1,108.64,3065656.0,108.44,109.2,108.1,108.64,3065656.0
2023-01-05 10:00:00,108.64,110.15,108.44,109.72,3540604.0,108.64,110.15,108.44,109.72,3540604.0
2023-01-05 10:05:00,109.72,109.93,108.56,109.16,2960603.0,109.72,109.93,108.56,109.16,2960603.0
2023-01-05 10:10:00,109.17,109.21,108.6,108.81,2013980.0,109.17,109.21,108.6,108.81,2013980.0
2023-01-05 10:15:00,108.81,108.93,108.15,108.22,2008274.0,108.81,108.93,108.15,108.22,2008274.0
2023-01-05 10:20:00,108.21,108.43,107.75,107.94,2177785.0,108.21,108.43,107.75,107.94,2177785.0
2023-01-05 10:25:00,107.93,108.95,107.88,108.41,2087798.0,107.93,108.95,107.88,108.41,2087798.0
2023-01-05 10:30:00,108.41,108.56,107.79,107.89,1979531.0,108.41,108.56,107.79,107.89,1979531.0
2023-01-05 10:35:00,107.89,108.07,107.33,107.86,2412812.0,107.89,108.07,107.33,107.86,2412812.0
2023-01-05 10:40:00,107.85,108.18,107.52,107.99,1854957.0,107.85,108.18,107.52,107.99,1854957.0
2023-01-05 10:45:00,107.99,108.13,107.22,107.3,2053863.0,107.99,108.13,107.22,107.3,2053863.0
2023-01-05 10:50:00,107.29,107.8,107.16,107.51,1683917.0,107.29,107.8,107.16,107.51,1683917.0
2023-01-05 10:55:00,107.51,108.11,107.49,107.93,1426782.0,107.51,108.11,107.49,107.93,1426782.0
2023-01-05 11:00:00,107.93,108.49,107.72,107.73,1704011.0,107.93,108.49,107.72,107.73,1704011.0
2023-01-05 11:05:00,107.73,108.08,107.68,108.02,1052018.0,107.73,108.08,107.68,108.02,1052018.0
2023-01-05 11:10:00,108.02,108.96,107.94,108.69,1915068.0,108.02,108.96,107.94,108.69,1915068.0
2023-01-05 11:15:00,108.69,108.85,108.27,108.42,1219666.0,108.69,108.85,108.27,108.42,1219666.0
2023-01-05 11:20:00,108.42,108.5,107.87,107.94,1088061.0,108.42,108.5,107.87,107.94,1088061.0
2023-01-05 11:25:00,107.93,108.66,107.89,108.6,1347713.0,107.93,108.66,107.89,108.6,1347713.0
2023-01-05 11:30:00,108.59,109.14,108.36,109.02,1762689.0,108.59,109.14,108.36,109.02,1762689.0
2023-01-05 11:35:00,109.07,109.47,108.86,109.33,1575148.0,109.07,109.47,108.86,109.33,1575148.0
2023-01-05 11:40:00,109.34,109.94,109.06,109.75,1878163.0,109.34,109.94,109.06,109.75,1878163.0
2023-01-05 11:45:00,109.74,110.05,109.39,109.91,1826796.0,109.74,110.05,109.39,109.91,1826796.0
2023-01-05 11:50:00,109.9,110.07,109.64,109.7,1370903.0,109.9,110.07,109.64,109.7,1370903.0
2023-01-05 11:55:00,109.71,110.47,109.42,110.37,1725114.0,109.71,110.47,109.42,110.37,1725114.0
2023-01-05 12:00:00,110.38,110.52,109.88,109.89,1786092.0,110.38,110.52,109.88,109.89,1786092.0
2023-01-05 12:05:00,109.9,110.32,109.76,109.99,1165109.0,109.9,110.32,109.76,109.99,1165109.0
2023-01-05 12:10:00,109.99,110.24,109.8,109.92,1059679.0,109.99,110.24,109.8,109.92,1059679.0
2023-01-05 12:15:00,109.93,110.2,109.47,109.56,1269560.0,109.93,110.2,109.47,109.56,1269560.0
2023-01-05 12:20:00,109.57,109.97,109.5,109.93,1169839.0,109.57,109.97,109.5,109.93,1169839.0
2023-01-05 12:25:00,109.95,110.5,109.93,109.99,1414207.0,109.95,110.5,109.93,109.99,1414207.0
2023-01-05 12:30:00,109.98,110.27,109.9,109.93,1100489.0,109.98,110.27,109.9,109.93,1100489.0
2023-01-05 12:35:00,109.93,110.0,109.65,109.76,980691.0,109.93,110.0,109.65,109.76,980691.0
2023-01-05 12:40:00,109.76,109.85,109.21,109.39,1213612.0,109.76,109.85,109.21,109.39,1213612.0
2023-01-05 12:45:00,109.4,109.77,109.33,109.69,965430.0,109.4,109.77,109.33,109.69,965430.0
2023-01-05 12:50:00,109.69,109.98,109.65,109.75,1056388.0,109.69,109.98,109.65,109.75,1056388.0
2023-01-05 12:55:00,109.75,109.96,109.57,109.75,1006616.0,109.75,109.96,109.57,109.75,1006616.0
2023-01-05 13:00:00,109.75,109.84,109.51,109.59,748135.0,109.75,109.84,109.51,109.59,748135.0
2023-01-05 13:05:00,109.58,110.49,109.56,110.24,1579121.0,109.58,110.49,109.56,110.24,1579121.0
2023-01-05 13:10:00,110.23,110.25,109.68,109.69,1149225.0,110.23,110.25,109.68,109.69,1149225.0
2023-01-05 13:15:00,109.68,109.84,109.55,109.74,995773.0,109.68,109.84,109.55,109.74,995773.0
2023-01-05 13:20:00,109.76,111.47,109.74,111.43,3228053.0,109.76,111.47,109.74,111.43,3228053.0
2023-01-05 13:25:00,111.44,111.75,111.05,111.09,2298103.0,111.44,111.75,111.05,111.09,2298103.0
2023-01-05 13:30:00,111.09,111.37,110.85,111.15,1638435.0,111.09,111.37,110.85,111.15,1638435.0
2023-01-05 13:35:00,111.13,111.45,110.65,110.86,1837049.0,111.13,111.45,110.65,110.86,1837049.0
2023-01-05 13:40:00,110.87,110.99,110.27,110.47,1467788.0,110.87,110.99,110.27,110.47,1467788.0
2023-01-05 13:45:00,110.49,110.65,110.32,110.32,1047758.0,110.49,110.65,110.32,110.32,1047758.0
2023-01-05 13:50:00,110.31,110.74,110.12,110.55,1338290.0,110.31,110.74,110.12,110.55,1338290.0
2023-01-05 13:55:00,110.55,110.82,110.44,110.69,1250754.0,110.55,110.82,110.44,110.69,1250754.0
2023-01-05 14:00:00,110.72,110.9,110.54,110.61,1068107.0,110.72,110.9,110.54,110.61,1068107.0
2023-01-05 14:05:00,110.59,110.97,110.59,110.9,1016897.0,110.59,110.97,110.59,110.9,1016897.0
2023-01-05 14:10:00,110.91,111.11,110.35,110.38,1507576.0,110.91,111.11,110.35,110.38,1507576.0
2023-01-05 14:15:00,110.39,110.72,110.38,110.71,927999.0,110.39,110.72,110.38,110.71,927999.0
2023-01-05 14:20:00,110.7,110.85,110.53,110.66,788571.0,110.7,110.85,110.53,110.66,788571.0
2023-01-05 14:25:00,110.65,110.75,110.1,110.12,1028569.0,110.65,110.75,110.1,110.12,1028569.0
2023-01-05 14:30:00,110.11,110.24,109.97,110.2,1133330.0,110.11,110.24,109.97,110.2,1133330.0
2023-01-05 14:35:00,110.17,110.94,110.07,110.7,1527966.0,110.17,110.94,110.07,110.7,1527966.0
2023-01-05 14:40:00,110.7,110.98,110.68,110.77,1067253.0,110.7,110.98,110.68,110.77,1067253.0
2023-01-05 14:45:00,110.75,111.26,110.7,111.1,1234680.0,110.75,111.26,110.7,111.1,1234680.0
2023-01-05 14:50:00,111.11,111.33,110.92,111.11,1409364.0,111.11,111.33,110.92,111.11,1409364.0
2023-01-05 14:55:00,111.11,111.19,110.78,110.81,1041538.0,111.11,111.19,110.78,110.81,1041538.0
2023-01-05 15:00:00,110.81,110.91,110.61,110.85,825615.0,110.81,110.91,110.61,110.85,825615.0
2023-01-05 15:05:00,110.86,110.9,110.65,110.78,885504.0,110.86,110.9,110.65,110.78,885504.0
2023-01-05 15:10:00,110.77,111.2,110.68,110.8,1337967.0,110.77,111.2,110.68,110.8,1337967.0
2023-01-05 15:15:00,110.8,110.88,110.44,110.53,1189425.0,110.8,110.88,110.44,110.53,1189425.0
2023-01-05 15:20:00,110.52,110.66,110.37,110.5,1021554.0,110.52,110.66,110.37,110.5,1021554.0
2023-01-05 15:25:00,110.49,110.83,110.39,110.59,962868.0,110.49,110.83,110.39,110.59,962868.0
2023-01-05 15:30:00,110.6,110.63,110.29,110.46,1111252.0,110.6,110.63,110.29,110.46,1111252.0
2023-01-05 15:35:00,110.46,110.86,110.44,110.65,1201984.0,110.46,110.86,110.44,110.65,1201984.0
2023-01-05 15:40:00,110.63,110.64,110.36,110.57,958071.0,110.63,110.64,110.36,110.57,958071.0
2023-01-05 15:45:00,110.58,110.82,110.38,110.46,1230793.0,110.58,110.82,110.38,110.46,1230793.0
2023-01-05 15:50:00,110.45,110.45,110.06,110.11,1434418.0,110.45,110.45,110.06,110.11,1434418.0
2023-01-05 15:55:00,110.13,110.48,110.11,110.37,1820300.0,110.13,110.48,110.11,110.37,1820300.0
2023-01-06 09:30:00,103.0,104.66,102.13,103.9,6773175.0,103.0,104.66,102.13,103.9,6773175.0
2023-01-06 09:35:00,103.9,104.86,101.81,102.06,6104498.0,103.9,104.86,101.81,102.06,6104498.0
2023-01-06 09:40:00,102.1,104.61,101.93,104.14,5391005.0,102.1,104.61,101.93,104.14,5391005.0
2023-01-06 09:45:00,104.17,105.0,103.56,104.82,4222636.0,104.17,105.0,103.56,104.82,4222636.0
2023-01-06 09:50:00,104.82,105.97,104.42,105.78,4437052.0,104.82,105.97,104.42,105.78,4437052.0
2023-01-06 09:55:00,105.76,107.11,105.12,105.14,4793639.0,105.76,107.11,105.12,105.14,4793639.0
2023-01-06 10:00:00,105.16,106.69,105.14,105.61,3332769.0,105.16,106.69,105.14,105.61,3332769.0
2023-01-06 10:05:00,105.62,107.4,105.6,106.91,3616833.0,105.62,107.4,105.6,106.91,3616833.0
2023-01-06 10:10:00,106.9,107.55,106.27,106.59,3237283.0,106.9,107.55,106.27,106.59,3237283.0
2023-01-06 10:15:00,106.62,107.18,106.22,107.1,2576800.0,106.62,107.18,106.22,107.1,2576800.0
2023-01-06 10:20:00,107.09,107.4,105.88,106.3,2614833.0,107.09,107.4,105.88,106.3,2614833.0
2023-01-06 10:25:00,106.31,106.38,105.41,105.8,2342604.0,106.31,106.38,105.41,105.8,2342604.0
2023-01-06 10:30:00,105.79,107.08,105.6,106.84,2395773.0,105.79,107.08,105.6,106.84,2395773.0
2023-01-06 10:35:00,106.84,107.45,106.67,106.93,2153256.0,106.84,107.45,106.67,106.93,2153256.0
2023-01-06 10:40:00,106.93,107.98,106.58,107.39,2554955.0,106.93,107.98,106.58,107.39,2554955.0
2023-01-06 10:45:00,107.4,108.73,107.32,108.55,2993860.0,107.4,108.73,107.32,108.55,2993860.0
2023-01-06 10:50:00,108.55,109.27,108.28,109.0,3032083.0,108.55,109.27,108.28,109.0,3032083.0
2023-01-06 10:55:00,109.01,109.12,108.55,108.75,2161593.0,109.01,109.12,108.55,108.75,2161593.0
2023-01-06 11:00:00,108.75,109.1,108.45,108.96,1950205.0,108.75,109.1,108.45,108.96,1950205.0
2023-01-06 11:05:00,108.96,109.1,108.22,108.37,1870123.0,108.96,109.1,108.22,108.37,1870123.0
2023-01-06 11:10:00,108.38,108.58,107.91,107.98,1498650.0,108.38,108.58,107.91,107.98,1498650.0
2023-01-06 11:15:00,107.99,108.4,107.96,108.19,1352237.0,107.99,108.4,107.96,108.19,1352237.0
2023-01-06 11:20:00,108.19,109.45,108.11,109.24,2211330.0,108.19,109.45,108.11,109.24,2211330.0
2023-01-06 11:25:00,109.23,109.8,109.01,109.7,2175586.0,109.23,109.8,109.01,109.7,2175586.0
2023-01-06 11:30:00,109.71,110.19,109.2,109.95,2598746.0,109.71,110.19,109.2,109.95,2598746.0
2023-01-06 11:35:00,109.91,110.12,109.6,109.96,1431183.0,109.91,110.12,109.6,109.96,1431183.0
2023-01-06 11:40:00,109.94,110.34,109.61,109.65,2251569.0,109.94,110.34,109.61,109.65,2251569.0
2023-01-06 11:45:00,109.64,110.08,109.56,109.84,1482837.0,109.64,110.08,109.56,109.84,1482837.0
2023-01-06 11:50:00,109.85,111.22,109.84,111.1,3137886.0,109.85,111.22,109.84,111.1,3137886.0
2023-01-06 11:55:00,111.11,111.45,110.75,111.33,2067136.0,111.11,111.45,110.75,111.33,2067136.0
2023-01-06 12:00:00,111.36,111.98,111.34,111.68,2902791.0,111.36,111.98,111.34,111.68,2902791.0
2023-01-06 12:05:00,111.67,111.85,111.48,111.65,1463653.0,111.67,111.85,111.48,111.65,1463653.0
2023-01-06 12:10:00,111.64,111.74,111.01,111.13,1714026.0,111.64,111.74,111.01,111.13,1714026.0
2023-01-06 12:15:00,111.14,112.31,111.1,112.3,2425266.0,111.14,112.31,111.1,112.3,2425266.0
2023-01-06 12:20:00,112.3,112.92,111.77,111.86,3317580.0,112.3,112.92,111.77,111.86,3317580.0
2023-01-06 12:25:00,111.85,112.14,111.66,111.81,1773990.0,111.85,112.14,111.66,111.81,1773990.0
2023-01-06 12:30:00,111.81,112.26,111.12,111.3,2187281.0,111.81,112.26,111.12,111.3,2187281.0
2023-01-06 12:35:00,111.29,111.41,110.67,110.93,1963484.0,111.29,111.41,110.67,110.93,1963484.0
2023-01-06 12:40:00,110.93,111.14,110.64,111.09,1490578.0,110.93,111.14,110.64,111.09,1490578.0
2023-01-06 12:45:00,111.09,111.8,111.09,111.64,1982848.0,111.09,111.8,111.09,111.64,1982848.0
2023-01-06 12:50:00,111.61,111.83,111.24,111.68,1506890.0,111.61,111.83,111.24,111.68,1506890.0
2023-01-06 12:55:00,111.68,111.84,111.2,111.28,1267747.0,111.68,111.84,111.2,111.28,1267747.0
2023-01-06 13:00:00,111.3,111.53,111.05,111.09,1258121.0,111.3,111.53,111.05,111.09,1258121.0
2023-01-06 13:05:00,111.09,111.7,111.06,111.13,1497582.0,111.09,111.7,111.06,111.13,1497582.0
2023-01-06 13:10:00,111.14,111.26,110.36,110.47,2013156.0,111.14,111.26,110.36,110.47,2013156.0
2023-01-06 13:15:00,110.48,110.84,110.23,110.76,1558696.0,110.48,110.84,110.23,110.76,1558696.0
2023-01-06 13:20:00,110.76,110.89,110.32,110.71,1363108.0,110.76,110.89,110.32,110.71,1363108.0
2023-01-06 13:25:00,110.69,111.28,110.55,111.14,1223578.0,110.69,111.28,110.55,111.14,1223578.0
2023-01-06 13:30:00,111.13,111.57,111.07,111.41,1170050.0,111.13,111.57,111.07,111.41,1170050.0
2023-01-06 13:35:00,111.42,111.7,111.21,111.59,1287707.0,111.42,111.7,111.21,111.59,1287707.0
2023-01-06 13:40:00,111.58,111.89,111.41,111.7,1138486.0,111.58,111.89,111.41,111.7,1138486.0
2023-01-06 13:45:00,111.72,111.73,111.36,111.72,1046838.0,111.72,111.73,111.36,111.72,1046838.0
2023-01-06 13:50:00,111.71,111.85,111.51,111.81,1022847.0,111.71,111.85,111.51,111.81,1022847.0
2023-01-06 13:55:00,111.81,112.04,111.69,111.88,1478391.0,111.81,112.04,111.69,111.88,1478391.0
2023-01-06 14:00:00,111.9,111.96,111.57,111.78,1184273.0,111.9,111.96,111.57,111.78,1184273.0
2023-01-06 14:05:00,111.78,112.53,111.72,112.53,1514581.0,111.78,112.53,111.72,112.53,1514581.0
2023-01-06 14:10:00,112.53,112.92,112.31,112.51,1885224.0,112.53,112.92,112.31,112.51,1885224.0
2023-01-06 14:15:00,112.51,112.76,112.25,112.72,1340113.0,112.51,112.76,112.25,112.72,1340113.0
2023-01-06 14:20:00,112.74,113.13,112.59,112.7,2002658.0,112.74,113.13,112.59,112.7,2002658.0
2023-01-06 14:25:00,112.7,112.9,112.55,112.8,1394292.0,112.7,112.9,112.55,112.8,1394292.0
2023-01-06 14:30:00,112.81,113.19,112.73,113.11,1418781.0,112.81,113.19,112.73,113.11,1418781.0
2023-01-06 14:35:00,113.11,113.62,112.84,113.56,1887481.0,113.11,113.62,112.84,113.56,1887481.0
2023-01-06 14:40:00,113.56,113.79,113.33,113.67,1775012.0,113.56,113.79,113.33,113.67,1775012.0
2023-01-06 14:45:00,113.69,114.04,113.61,113.77,2149630.0,113.69,114.04,113.61,113.77,2149630.0
2023-01-06 14:50:00,113.77,113.9,113.46,113.82,1586361.0,113.77,113.9,113.46,113.82,1586361.0
2023-01-06 14:55:00,113.82,113.82,113.35,113.53,1408426.0,113.82,113.82,113.35,113.53,1408426.0
2023-01-06 15:00:00,113.52,114.37,113.52,114.0,2248033.0,113.52,114.37,113.52,114.0,2248033.0
2023-01-06 15:05:00,114.0,114.19,113.91,114.03,1358888.0,114.0,114.19,113.91,114.03,1358888.0
2023-01-06 15:10:00,114.02,114.39,113.67,114.36,1723460.0,114.02,114.39,113.67,114.36,1723460.0
2023-01-06 15:15:00,114.37,114.37,113.82,113.95,1384933.0,114.37,114.37,113.82,113.95,1384933.0
2023-01-06 15:20:00,113.96,113.96,113.3,113.66,1833661.0,113.96,113.96,113.3,113.66,1833661.0
2023-01-06 15:25:00,113.65,113.71,113.06,113.12,1881815.0,113.65,113.71,113.06,113.12,1881815.0
2023-01-06 15:30:00,113.12,113.55,113.07,113.47,1866827.0,113.12,113.55,113.07,113.47,1866827.0
2023-01-06 15:35:00,113.46,113.6,113.21,113.3,1312177.0,113.46,113.6,113.21,113.3,1312177.0
2023-01-06 15:40:00,113.3,113.39,112.9,113.1,1700128.0,113.3,113.39,112.9,113.1,1700128.0
2023-01-06 15:45:00,113.11,113.23,112.61,112.7,1774183.0,113.11,113.23,112.61,112.7,1774183.0
2023-01-06 15:50:00,112.7,113.09,112.45,113.08,2253056.0,112.7,113.09,112.45,113.08,2253056.0
2023-01-06 15:55:00,113.08,113.46,113.0,113.02,3215893.0,113.08,113.46,113.0,113.02,3215893.0
2023-01-09 09:30:00,119.0,120.4,117.73,119.03,8077310.0,119.0,120.4,117.73,119.03,8077310.0
2023-01-09 09:35:00,119.05,119.7,117.11,117.96,4730432.0,119.05,119.7,117.11,117.96,4730432.0
2023-01-09 09:40:00,118.0,119.32,117.24,119.26,4230457.0,118.0,119.32,117.24,119.26,4230457.0
2023-01-09 09:45:00,119.26,121.13,119.15,120.82,5350835.0,119.26,121.13,119.15,120.82,5350835.0
2023-01-09 09:50:00,120.82,121.3,120.41,121.0,4179154.0,120.82,121.3,120.41,121.0,4179154.0
2023-01-09 09:55:00,121.0,122.5,120.83,122.43,4756776.0,121.0,122.5,120.83,122.43,4756776.0
2023-01-09 10:00:00,122.45,123.0,122.02,122.56,4630262.0,122.45,123.0,122.02,122.56,4630262.0
2023-01-09 10:05:00,122.57,123.05,121.35,121.55,4284334.0,122.57,123.05,121.35,121.55,4284334.0
2023-01-09 10:10:00,121.56,121.99,120.8,120.9,3232536.0,121.56,121.99,120.8,120.9,3232536.0
2023-01-09 10:15:00,120.89,121.3,120.4,120.66,2727069.0,120.89,121.3,120.4,120.66,2727069.0
2023-01-09 10:20:00,120.66,121.44,120.33,121.41,3165746.0,120.66,121.44,120.33,121.41,3165746.0
2023-01-09 10:25:00,121.39,121.9,120.56,121.62,2771588.0,121.39,121.9,120.56,121.62,2771588.0
2023-01-09 10:30:00,121.61,122.85,121.48,122.82,2722475.0,121.61,122.85,121.48,122.82,2722475.0
2023-01-09 10:35:00,122.82,123.33,122.6,122.74,3305550.0,122.82,123.33,122.6,122.74,3305550.0
2023-01-09 10:40:00,122.74,122.85,121.83,122.22,2610247.0,122.74,122.85,121.83,122.22,2610247.0
2023-01-09 10:45:00,122.22,123.09,122.13,122.25,2774119.0,122.22,123.09,122.13,122.25,2774119.0
2023-01-09 10:50:00,122.26,122.7,122.01,122.58,1715957.0,122.26,122.7,122.01,122.58,1715957.0
2023-01-09 10:55:00,122.59,122.62,121.42,121.5,1836389.0,122.59,122.62,121.42,121.5,1836389.0
2023-01-09 11:00:00,121.5,122.05,121.45,121.87,1986503.0,121.5,122.05,121.45,121.87,1986503.0
2023-01-09 11:05:00,121.86,122.29,121.54,122.09,1754412.0,121.86,122.29,121.54,122.09,1754412.0
2023-01-09 11:10:00,122.1,122.5,121.85,122.38,1561236.0,122.1,122.5,121.85,122.38,1561236.0
2023-01-09 11:15:00,122.35,122.51,121.76,121.82,1658653.0,122.35,122.51,121.76,121.82,1658653.0
2023-01-09 11:20:00,121.83,122.09,121.63,121.91,1376032.0,121.83,122.09,121.63,121.91,1376032.0
2023-01-09 11:25:00,121.91,122.34,121.76,122.11,1375357.0,121.91,122.34,121.76,122.11,1375357.0
2023-01-09 11:30:00,122.13,122.44,121.41,121.42,1713495.0,122.13,122.44,121.41,121.42,1713495.0
2023-01-09 11:35:00,121.42,121.67,121.14,121.27,1420477.0,121.42,121.67,121.14,121.27,1420477.0
2023-01-09 11:40:00,121.26,121.31,120.87,121.28,1779990.0,121.26,121.31,120.87,121.28,1779990.0
2023-01-09 11:45:00,121.28,121.89,121.25,121.87,1490779.0,121.28,121.89,121.25,121.87,1490779.0
2023-01-09 11:50:00,121.88,122.15,121.63,121.99,1356813.0,121.88,122.15,121.63,121.99,1356813.0
2023-01-09 11:55:00,121.98,122.06,121.66,121.85,1061620.0,121.98,122.06,121.66,121.85,1061620.0
2023-01-09 12:00:00,121.84,122.1,121.65,122.04,935098.0,121.84,122.1,121.65,122.04,935098.0
2023-01-09 12:05:00,122.02,122.26,121.86,121.95,1189552.0,122.02,122.26,121.86,121.95,1189552.0
2023-01-09 12:10:00,121.95,122.18,121.72,122.0,1065658.0,121.95,122.18,121.72,122.0,1065658.0
2023-01-09 12:15:00,121.98,122.6,121.87,122.01,1870406.0,121.98,122.6,121.87,122.01,1870406.0
2023-01-09 12:20:00,122.0,122.13,121.82,122.01,921063.0,122.0,122.13,121.82,122.01,921063.0
2023-01-09 12:25:00,122.01,122.14,121.87,122.03,613966.0,122.01,122.14,121.87,122.03,613966.0
2023-01-09 12:30:00,122.04,122.28,121.91,121.96,1177148.0,122.04,122.28,121.91,121.96,1177148.0
2023-01-09 12:35:00,121.97,122.05,121.43,121.66,1394934.0,121.97,122.05,121.43,121.66,1394934.0
2023-01-09 12:40:00,121.67,121.76,121.07,121.26,1160194.0,121.67,121.76,121.07,121.26,1160194.0
2023-01-09 12:45:00,121.27,121.51,121.01,121.38,1071948.0,121.27,121.51,121.01,121.38,1071948.0
2023-01-09 12:50:00,121.38,122.0,121.22,121.91,1179572.0,121.38,122.0,121.22,121.91,1179572.0
2023-01-09 12:55:00,121.91,122.23,121.81,122.15,1163023.0,121.91,122.23,121.81,122.15,1163023.0
2023-01-09 13:00:00,122.15,122.35,122.03,122.06,972331.0,122.15,122.35,122.03,122.06,972331.0
2023-01-09 13:05:00,122.05,122.55,121.85,122.23,1336510.0,122.05,122.55,121.85,122.23,1336510.0
2023-01-09 13:10:00,122.23,122.53,122.03,122.43,1081886.0,122.23,122.53,122.03,122.43,1081886.0
2023-01-09 13:15:00,122.42,122.99,122.31,122.77,1565279.0,122.42,122.99,122.31,122.77,1565279.0
2023-01-09 13:20:00,122.79,123.52,122.64,123.45,2172506.0,122.79,123.52,122.64,123.45,2172506.0
2023-01-09 13:25:00,123.45,123.47,123.05,123.21,1554389.0,123.45,123.47,123.05,123.21,1554389.0
2023-01-09 13:30:00,123.21,123.24,122.57,122.72,1626811.0,123.21,123.24,122.57,122.72,1626811.0
2023-01-09 13:35:00,122.72,122.72,121.89,122.1,1676761.0,122.72,122.72,121.89,122.1,1676761.0
2023-01-09 13:40:00,122.11,122.13,121.21,121.34,1846205.0,122.11,122.13,121.21,121.34,1846205.0
2023-01-09 13:45:00,121.31,121.47,120.85,121.17,2045158.0,121.31,121.47,120.85,121.17,2045158.0
2023-01-09 13:50:00,121.18,121.27,120.94,121.12,1465360.0,121.18,121.27,120.94,121.12,1465360.0
2023-01-09 13:55:00,121.13,121.39,120.72,121.24,2029109.0,121.13,121.39,120.72,121.24,2029109.0
2023-01-09 14:00:00,121.25,121.68,121.2,121.51,1631118.0,121.25,121.68,121.2,121.51,1631118.0
2023-01-09 14:05:00,121.5,121.54,120.88,121.11,1607576.0,121.5,121.54,120.88,121.11,1607576.0
2023-01-09 14:10:00,121.11,121.75,121.05,121.64,1514790.0,121.11,121.75,121.05,121.64,1514790.0
2023-01-09 14:15:00,121.64,121.72,121.4,121.61,1108532.0,121.64,121.72,121.4,121.61,1108532.0
2023-01-09 14:20:00,121.61,121.87,121.44,121.56,1224051.0,121.61,121.87,121.44,121.56,1224051.0
2023-01-09 14:25:00,121.59,121.96,121.46,121.78,1259675.0,121.59,121.96,121.46,121.78,1259675.0
2023-01-09 14:30:00,121.77,122.01,121.32,121.52,1467628.0,121.77,122.01,121.32,121.52,1467628.0
2023-01-09 14:35:00,121.54,121.56,121.09,121.15,1339580.0,121.54,121.56,121.09,121.15,1339580.0
2023-01-09 14:40:00,121.13,121.38,121.0,121.34,1247769.0,121.13,121.38,121.0,121.34,1247769.0
2023-01-09 14:45:00,121.34,121.55,121.16,121.39,1107447.0,121.34,121.55,121.16,121.39,1107447.0
2023-01-09 14:50:00,121.43,121.69,121.27,121.45,999353.0,121.43,121.69,121.27,121.45,999353.0
2023-01-09 14:55:00,121.44,121.49,120.48,120.6,1752498.0,121.44,121.49,120.48,120.6,1752498.0
2023-01-09 15:00:00,120.6,120.94,120.42,120.91,1332869.0,120.6,120.94,120.42,120.91,1332869.0
2023-01-09 15:05:00,120.91,121.01,120.19,120.48,1430501.0,120.91,121.01,120.19,120.48,1430501.0
2023-01-09 15:10:00,120.48,120.6,119.85,119.97,1844444.0,120.48,120.6,119.85,119.97,1844444.0
2023-01-09 15:15:00,119.98,120.39,119.78,120.3,1754884.0,119.98,120.39,119.78,120.3,1754884.0
2023-01-09 15:20:00,120.3,120.82,120.25,120.53,1713052.0,120.3,120.82,120.25,120.53,1713052.0
2023-01-09 15:25:00,120.52,120.78,120.41,120.58,1238934.0,120.52,120.78,120.41,120.58,1238934.0
2023-01-09 15:30:00,120.59,120.77,120.18,120.61,1272233.0,120.59,120.77,120.18,120.61,1272233.0
2023-01-09 15:35:00,120.61,120.69,120.1,120.16,880038.0,120.61,120.69,120.1,120.16,880038.0
2023-01-09 15:40:00,120.16,120.27,119.9,120.11,1618946.0,120.16,120.27,119.9,120.11,1618946.0
2023-01-09 15:45:00,120.12,120.2,119.62,120.06,1657545.0,120.12,120.2,119.62,120.06,1657545.0
2023-01-09 15:50:00,120.08,120.15,119.65,119.73,1677338.0,120.08,120.15,119.65,119.73,1677338.0
2023-01-09 15:55:00,119.74,119.9,119.26,119.8,2853247.0,119.74,119.9,119.26,119.8,2853247.0
2023-01-10 09:30:00,121.07,122.76,120.3,122.15,5925713.0,121.07,122.76,120.3,122.15,5925713.0
2023-01-10 09:35:00,122.24,122.68,121.05,121.26,3571900.0,122.24,122.68,121.05,121.26,3571900.0
2023-01-10 09:40:00,121.3,121.3,118.92,119.25,4607559.0,121.3,121.3,118.92,119.25,4607559.0
2023-01-10 09:45:00,119.25,119.62,117.61,118.32,4661405.0,119.25,119.62,117.61,118.32,4661405.0
2023-01-10 09:50:00,118.33,118.93,117.36,118.32,4352654.0,118.33,118.93,117.36,118.32,4352654.0
2023-01-10 09:55:00,118.32,119.34,117.94,118.92,3280679.0,118.32,119.34,117.94,118.92,3280679.0
2023-01-10 10:00:00,118.92,118.95,117.69,117.89,2731631.0,118.92,118.95,117.69,117.89,2731631.0
2023-01-10 10:05:00,117.91,118.41,117.58,118.21,2507998.0,117.91,118.41,117.58,118.21,2507998.0
2023-01-10 10:10:00,118.22,119.46,117.97,119.32,3219327.0,118.22,119.46,117.97,119.32,3219327.0
2023-01-10 10:15:00,119.31,119.76,118.84,118.99,2881990.0,119.31,119.76,118.84,118.99,2881990.0
2023-01-10 10:20:00,118.97,119.15,118.05,118.32,2276214.0,118.97,119.15,118.05,118.32,2276214.0
2023-01-10 10:25:00,118.33,118.67,117.71,117.86,2074255.0,118.33,118.67,117.71,117.86,2074255.0
2023-01-10 10:30:00,117.85,117.87,116.24,116.36,3561288.0,117.85,117.87,116.24,116.36,3561288.0
2023-01-10 10:35:00,116.37,116.6,116.02,116.25,2422762.0,116.37,116.6,116.02,116.25,2422762.0
2023-01-10 10:40:00,116.25,116.56,115.21,115.27,3135462.0,116.25,116.56,115.21,115.27,3135462.0
2023-01-10 10:45:00,115.28,115.9,115.0,115.53,2850346.0,115.28,115.9,115.0,115.53,2850346.0
2023-01-10 10:50:00,115.52,116.55,115.46,116.07,2535235.0,115.52,116.55,115.46,116.07,2535235.0
2023-01-10 10:55:00,116.08,116.47,115.82,115.97,1949508.0,116.08,116.47,115.82,115.97,1949508.0
2023-01-10 11:00:00,115.97,116.18,115.44,116.12,1776490.0,115.97,116.18,115.44,116.12,1776490.0
2023-01-10 11:05:00,116.13,116.41,115.78,116.02,1599716.0,116.13,116.41,115.78,116.02,1599716.0
2023-01-10 11:10:00,116.02,116.69,115.8,116.31,1525615.0,116.02,116.69,115.8,116.31,1525615.0
2023-01-10 11:15:00,116.31,116.59,115.76,115.85,1495165.0,116.31,116.59,115.76,115.85,1495165.0
2023-01-10 11:20:00,115.84,116.42,115.72,116.37,1324320.0,115.84,116.42,115.72,116.37,1324320.0
2023-01-10 11:25:00,116.36,117.08,116.06,116.58,2004237.0,116.36,117.08,116.06,116.58,2004237.0
2023-01-10 11:30:00,116.56,116.99,116.18,116.29,1629545.0,116.56,116.99,116.18,116.29,1629545.0
2023-01-10 11:35:00,116.27,116.58,116.21,116.32,1020424.0,116.27,116.58,116.21,116.32,1020424.0
2023-01-10 11:40:00,116.34,116.92,116.34,116.79,1177542.0,116.34,116.92,116.34,116.79,1177542.0
2023-01-10 11:45:00,116.79,117.03,116.54,116.74,1666356.0,116.79,117.03,116.54,116.74,1666356.0
2023-01-10 11:50:00,116.74,116.94,116.64,116.78,900769.0,116.74,116.94,116.64,116.78,900769.0
2023-01-10 11:55:00,116.78,117.04,116.21,116.32,1372185.0,116.78,117.04,116.21,116.32,1372185.0
2023-01-10 12:00:00,116.31,116.35,115.71,115.96,1716656.0,116.31,116.35,115.71,115.96,1716656.0
2023-01-10 12:05:00,115.96,116.36,115.94,116.3,992240.0,115.96,116.36,115.94,116.3,992240.0
2023-01-10 12:10:00,116.3,116.55,116.0,116.41,1257399.0,116.3,116.55,116.0,116.41,1257399.0
2023-01-10 12:15:00,116.4,116.45,115.97,116.07,930565.0,116.4,116.45,115.97,116.07,930565.0
2023-01-10 12:20:00,116.07,116.21,115.9,116.18,1043953.0,116.07,116.21,115.9,116.18,1043953.0
2023-01-10 12:25:00,116.18,116.37,115.96,116.12,792178.0,116.18,116.37,115.96,116.12,792178.0
2023-01-10 12:30:00,116.11,116.66,116.04,116.56,1209707.0,116.11,116.66,116.04,116.56,1209707.0
2023-01-10 12:35:00,116.57,117.28,116.38,117.18,1622486.0,116.57,117.28,116.38,117.18,1622486.0
2023-01-10 12:40:00,117.18,117.56,117.03,117.32,1636256.0,117.18,117.56,117.03,117.32,1636256.0
2023-01-10 12:45:00,117.32,117.77,117.23,117.49,1430483.0,117.32,117.77,117.23,117.49,1430483.0
2023-01-10 12:50:00,117.49,117.58,117.3,117.4,1218553.0,117.49,117.58,117.3,117.4,1218553.0
2023-01-10 12:55:00,117.39,117.47,117.12,117.41,1135544.0,117.39,117.47,117.12,117.41,1135544.0
2023-01-10 13:00:00,117.4,117.68,117.18,117.37,1231735.0,117.4,117.68,117.18,117.37,1231735.0
2023-01-10 13:05:00,117.4,117.75,117.24,117.74,1131563.0,117.4,117.75,117.24,117.74,1131563.0
2023-01-10 13:10:00,117.73,118.05,117.42,117.84,1710843.0,117.73,118.05,117.42,117.84,1710843.0
2023-01-10 13:15:00,117.84,117.96,117.51,117.69,1096058.0,117.84,117.96,117.51,117.69,1096058.0
2023-01-10 13:20:00,117.68,117.75,117.4,117.7,1036410.0,117.68,117.75,117.4,117.7,1036410.0
2023-01-10 13:25:00,117.68,117.79,117.5,117.52,851007.0,117.68,117.79,117.5,117.52,851007.0
2023-01-10 13:30:00,117.52,117.53,117.01,117.37,1464573.0,117.52,117.53,117.01,117.37,1464573.0
2023-01-10 13:35:00,117.36,118.03,117.36,117.9,1512843.0,117.36,118.03,117.36,117.9,1512843.0
2023-01-10 13:40:00,117.9,118.25,117.72,117.8,1674242.0,117.9,118.25,117.72,117.8,1674242.0
2023-01-10 13:45:00,117.8,118.05,117.69,117.93,1049260.0,117.8,118.05,117.69,117.93,1049260.0
2023-01-10 13:50:00,117.93,118.03,117.67,117.73,930516.0,117.93,118.03,117.67,117.73,930516.0
2023-01-10 13:55:00,117.73,117.86,117.32,117.8,1249924.0,117.73,117.86,117.32,117.8,1249924.0
2023-01-10 14:00:00,117.8,118.03,117.6,117.74,1155178.0,117.8,118.03,117.6,117.74,1155178.0
2023-01-10 14:05:00,117.75,118.09,117.6,117.96,1098822.0,117.75,118.09,117.6,117.96,1098822.0
2023-01-10 14:10:00,117.96,118.12,117.67,117.68,1115409.0,117.96,118.12,117.67,117.68,1115409.0
2023-01-10 14:15:00,117.68,117.82,117.5,117.79,1027453.0,117.68,117.82,117.5,117.79,1027453.0
2023-01-10 14:20:00,117.79,118.07,117.65,117.75,1055476.0,117.79,118.07,117.65,117.75,1055476.0
2023-01-10 14:25:00,117.74,117.8,117.48,117.71,1001974.0,117.74,117.8,117.48,117.71,1001974.0
2023-01-10 14:30:00,117.71,117.93,117.46,117.73,1163151.0,117.71,117.93,117.46,117.73,1163151.0
2023-01-10 14:35:00,117.73,117.89,117.44,117.48,985316.0,117.73,117.89,117.44,117.48,985316.0
2023-01-10 14:40:00,117.49,117.67,117.39,117.47,1056419.0,117.49,117.67,117.39,117.47,1056419.0
2023-01-10 14:45:00,117.47,117.71,117.24,117.62,1179791.0,117.47,117.71,117.24,117.62,1179791.0
2023-01-10 14:50:00,117.61,117.71,117.41,117.58,1042662.0,117.61,117.71,117.41,117.58,1042662.0
2023-01-10 14:55:00,117.57,117.76,117.4,117.68,679501.0,117.57,117.76,117.4,117.68,679501.0
2023-01-10 15:00:00,117.68,117.74,117.11,117.21,1124545.0,117.68,117.74,117.11,117.21,1124545.0
2023-01-10 15:05:00,117.22,117.3,116.65,117.07,1653123.0,117.22,117.3,116.65,117.07,1653123.0
2023-01-10 15:10:00,117.06,117.19,116.87,117.09,1178168.0,117.06,117.19,116.87,117.09,1178168.0
2023-01-10 15:15:00,117.08,117.47,117.06,117.37,1328266.0,117.08,117.47,117.06,117.37,1328266.0
2023-01-10 15:20:00,117.37,117.42,117.1,117.27,1053421.0,117.37,117.42,117.1,117.27,1053421.0
2023-01-10 15:25:00,117.26,117.68,117.22,117.58,1262535.0,117.26,117.68,117.22,117.58,1262535.0
2023-01-10 15:30:00,117.58,118.17,117.58,117.97,1911448.0,117.58,118.17,117.58,117.97,1911448.0
2023-01-10 15:35:00,117.97,118.17,117.86,118.07,1352890.0,117.97,118.17,117.86,118.07,1352890.0
2023-01-10 15:40:00,118.07,118.13,117.72,118.07,1400816.0,118.07,118.13,117.72,118.07,1400816.0
2023-01-10 15:45:00,118.07,118.49,117.97,118.47,2138765.0,118.07,118.49,117.97,118.47,2138765.0
2023-01-10 15:50:00,118.48,118.63,118.21,118.35,2198985.0,118.48,118.63,118.21,118.35,2198985.0
2023-01-10 15:55:00,118.37,118.88,118.35,118.85,2573282.0,118.37,118.88,118.35,118.85,2573282.0
2023-01-11 09:30:00,122.09,122.5,120.51,120.84,5425880.0,122.09,122.5,120.51,120.84,5425880.0
2023-01-11 09:35:00,120.84,122.66,120.8,122.23,4524938.0,120.84,122.66,120.8,122.23,4524938.0
2023-01-11 09:40:00,122.26,122.33,120.73,121.15,4466052.0,122.26,122.33,120.73,121.15,4466052.0
2023-01-11 09:45:00,121.15,121.74,120.51,121.37,2823497.0,121.15,121.74,120.51,121.37,2823497.0
2023-01-11 09:50:00,121.37,121.9,121.01,121.47,2352529.0,121.37,121.9,121.01,121.47,2352529.0
2023-01-11 09:55:00,121.44,122.56,121.35,121.96,4019788.0,121.44,122.56,121.35,121.96,4019788.0
2023-01-11 10:00:00,121.96,123.0,121.72,122.73,4093359.0,121.96,123.0,121.72,122.73,4093359.0
2023-01-11 10:05:00,122.76,123.6,122.71,123.43,4221073.0,122.76,123.6,122.71,123.43,4221073.0
2023-01-11 10:10:00,123.42,123.99,123.01,123.9,3540376.0,123.42,123.99,123.01,123.9,3540376.0
2023-01-11 10:15:00,123.89,125.0,123.88,124.95,4739865.0,123.89,125.0,123.88,124.95,4739865.0
2023-01-11 10:20:00,124.97,125.95,124.92,125.42,4982084.0,124.97,125.95,124.92,125.42,4982084.0
2023-01-11 10:25:00,125.43,125.9,125.02,125.06,3425620.0,125.43,125.9,125.02,125.06,3425620.0
2023-01-11 10:30:00,125.05,125.06,124.12,124.29,3266823.0,125.05,125.06,124.12,124.29,3266823.0
2023-01-11 10:35:00,124.28,124.38,123.56,123.72,3362383.0,124.28,124.38,123.56,123.72,3362383.0
2023-01-11 10:40:00,123.74,123.98,123.07,123.28,3017492.0,123.74,123.98,123.07,123.28,3017492.0
2023-01-11 10:45:00,123.28,123.96,123.16,123.66,2839002.0,123.28,123.96,123.16,123.66,2839002.0
2023-01-11 10:50:00,123.67,124.1,123.12,123.45,2873818.0,123.67,124.1,123.12,123.45,2873818.0
2023-01-11 10:55:00,123.45,123.6,122.6,122.68,2444599.0,123.45,123.6,122.6,122.68,2444599.0
2023-01-11 11:00:00,122.67,122.84,122.3,122.46,2303754.0,122.67,122.84,122.3,122.46,2303754.0
2023-01-11 11:05:00,122.45,122.83,122.25,122.5,1692667.0,122.45,122.83,122.25,122.5,1692667.0
2023-01-11 11:10:00,122.5,122.6,122.05,122.48,1931174.0,122.5,122.6,122.05,122.48,1931174.0
2023-01-11 11:15:00,122.48,123.06,122.42,122.89,1996905.0,122.48,123.06,122.42,122.89,1996905.0
2023-01-11 11:20:00,122.89,123.47,122.63,123.39,2161148.0,122.89,123.47,122.63,123.39,2161148.0
2023-01-11 11:25:00,123.39,123.42,122.62,122.64,1598876.0,123.39,123.42,122.62,122.64,1598876.0
2023-01-11 11:30:00,122.64,122.89,122.31,122.49,1462735.0,122.64,122.89,122.31,122.49,1462735.0
2023-01-11 11:35:00,122.48,122.99,122.45,122.77,1229937.0,122.48,122.99,122.45,122.77,1229937.0
2023-01-11 11:40:00,122.77,122.9,122.49,122.87,1222456.0,122.77,122.9,122.49,122.87,1222456.0
2023-01-11 11:45:00,122.88,123.12,122.63,123.1,1163564.0,122.88,123.12,122.63,123.1,1163564.0
2023-01-11 11:50:00,123.11,123.39,123.01,123.18,1573694.0,123.11,123.39,123.01,123.18,1573694.0
2023-01-11 11:55:00,123.16,123.3,122.68,122.74,1289100.0,123.16,123.3,122.68,122.74,1289100.0
2023-01-11 12:00:00,122.73,122.85,122.56,122.62,1152004.0,122.73,122.85,122.56,122.62,1152004.0
2023-01-11 12:05:00,122.62,122.76,122.47,122.63,1366993.0,122.62,122.76,122.47,122.63,1366993.0
2023-01-11 12:10:00,122.63,123.21,122.62,122.98,1412084.0,122.63,123.21,122.62,122.98,1412084.0
2023-01-11 12:15:00,122.98,123.0,122.2,122.56,1599715.0,122.98,123.0,122.2,122.56,1599715.0
2023-01-11 12:20:00,122.57,122.71,122.26,122.61,1207213.0,122.57,122.71,122.26,122.61,1207213.0
2023-01-11 12:25:00,122.63,122.66,122.28,122.52,956035.0,122.63,122.66,122.28,122.52,956035.0
2023-01-11 12:30:00,122.54,122.78,121.94,122.06,1813425.0,122.54,122.78,121.94,122.06,1813425.0
2023-01-11 12:35:00,122.05,122.2,121.71,121.98,1579840.0,122.05,122.2,121.71,121.98,1579840.0
2023-01-11 12:40:00,121.97,122.2,121.73,121.87,1324578.0,121.97,122.2,121.73,121.87,1324578.0
2023-01-11 12:45:00,121.86,121.87,121.5,121.64,1317619.0,121.86,121.87,121.5,121.64,1317619.0
2023-01-11 12:50:00,121.66,121.97,121.61,121.67,1294310.0,121.66,121.97,121.61,121.67,1294310.0
2023-01-11 12:55:00,121.67,121.95,121.58,121.71,943577.0,121.67,121.95,121.58,121.71,943577.0
2023-01-11 13:00:00,121.72,122.39,121.52,122.18,1591354.0,121.72,122.39,121.52,122.18,1591354.0
2023-01-11 13:05:00,122.18,122.39,121.91,122.37,1410153.0,122.18,122.39,121.91,122.37,1410153.0
2023-01-11 13:10:00,122.37,122.44,122.03,122.29,1154011.0,122.37,122.44,122.03,122.29,1154011.0
2023-01-11 13:15:00,122.3,122.36,121.5,121.63,1881555.0,122.3,122.36,121.5,121.63,1881555.0
2023-01-11 13:20:00,121.63,122.15,121.58,122.06,1275823.0,121.63,122.15,121.58,122.06,1275823.0
2023-01-11 13:25:00,122.08,122.2,121.77,122.05,1048059.0,122.08,122.2,121.77,122.05,1048059.0
2023-01-11 13:30:00,122.04,122.2,121.87,121.99,1046933.0,122.04,122.2,121.87,121.99,1046933.0
2023-01-11 13:35:00,121.98,122.4,121.78,121.79,1418599.0,121.98,122.4,121.78,121.79,1418599.0
2023-01-11 13:40:00,121.8,122.24,121.64,122.07,1196595.0,121.8,122.24,121.64,122.07,1196595.0
2023-01-11 13:45:00,122.07,122.59,121.99,122.54,1411994.0,122.07,122.59,121.99,122.54,1411994.0
2023-01-11 13:50:00,122.54,122.55,122.21,122.27,1211433.0,122.54,122.55,122.21,122.27,1211433.0
2023-01-11 13:55:00,122.29,122.36,122.03,122.19,1046861.0,122.29,122.36,122.03,122.19,1046861.0
2023-01-11 14:00:00,122.19,122.2,121.91,122.04,958108.0,122.19,122.2,121.91,122.04,958108.0
2023-01-11 14:05:00,122.05,122.18,121.83,121.93,813726.0,122.05,122.18,121.83,121.93,813726.0
2023-01-11 14:10:00,121.92,122.28,121.9,122.15,996128.0,121.92,122.28,121.9,122.15,996128.0
2023-01-11 14:15:00,122.16,122.34,122.1,122.15,642703.0,122.16,122.34,122.1,122.15,642703.0
2023-01-11 14:20:00,122.14,122.3,121.98,122.06,871552.0,122.14,122.3,121.98,122.06,871552.0
2023-01-11 14:25:00,122.05,122.25,122.02,122.08,595032.0,122.05,122.25,122.02,122.08,595032.0
2023-01-11 14:30:00,122.08,122.28,121.87,121.92,1237335.0,122.08,122.28,121.87,121.92,1237335.0
2023-01-11 14:35:00,121.91,121.97,121.81,121.86,779078.0,121.91,121.97,121.81,121.86,779078.0
2023-01-11 14:40:00,121.86,122.17,121.76,122.09,1137342.0,121.86,122.17,121.76,122.09,1137342.0
2023-01-11 14:45:00,122.1,122.24,121.64,121.78,1560833.0,122.1,122.24,121.64,121.78,1560833.0
2023-01-11 14:50:00,121.79,121.79,121.28,121.46,1517260.0,121.79,121.79,121.28,121.46,1517260.0
2023-01-11 14:55:00,121.46,121.66,121.33,121.58,1171531.0,121.46,121.66,121.33,121.58,1171531.0
2023-01-11 15:00:00,121.57,121.99,121.57,121.93,1253065.0,121.57,121.99,121.57,121.93,1253065.0
2023-01-11 15:05:00,121.93,122.15,121.85,121.97,1535401.0,121.93,122.15,121.85,121.97,1535401.0
2023-01-11 15:10:00,121.98,122.4,121.95,122.35,1568967.0,121.98,122.4,121.95,122.35,1568967.0
2023-01-11 15:15:00,122.36,122.48,122.21,122.38,1441437.0,122.36,122.48,122.21,122.38,1441437.0
2023-01-11 15:20:00,122.39,122.53,122.25,122.43,1351170.0,122.39,122.53,122.25,122.43,1351170.0
2023-01-11 15:25:00,122.43,122.9,122.4,122.87,1826817.0,122.43,122.9,122.4,122.87,1826817.0
2023-01-11 15:30:00,122.88,123.05,122.43,122.46,1973306.0,122.88,123.05,122.43,122.46,1973306.0
2023-01-11 15:35:00,122.47,122.55,122.13,122.41,1742135.0,122.47,122.55,122.13,122.41,1742135.0
2023-01-11 15:40:00,122.42,122.89,122.25,122.86,1848758.0,122.42,122.89,122.25,122.86,1848758.0
2023-01-11 15:45:00,122.85,122.93,122.66,122.86,1464214.0,122.85,122.93,122.66,122.86,1464214.0
2023-01-11 15:50:00,122.87,123.15,122.77,122.96,2090999.0,122.87,123.15,122.77,122.96,2090999.0
2023-01-11 15:55:00,122.96,123.27,122.94,123.21,2936073.0,122.96,123.27,122.94,123.21,2936073.0
2023-01-12 09:30:00,122.56,122.92,120.25,120.4,4700471.0,122.56,122.92,120.25,120.4,4700471.0
2023-01-12 09:35:00,120.43,120.69,119.37,120.12,4156208.0,120.43,120.69,119.37,120.12,4156208.0
2023-01-12 09:40:00,120.13,120.34,117.67,117.7,4515646.0,120.13,120.34,117.67,117.7,4515646.0
2023-01-12 09:45:00,117.73,118.82,117.11,117.11,4519683.0,117.73,118.82,117.11,117.11,4519683.0
2023-01-12 09:50:00,117.16,118.55,117.0,117.95,3329014.0,117.16,118.55,117.0,117.95,3329014.0
2023-01-12 09:55:00,117.93,118.45,117.56,118.12,2674726.0,117.93,118.45,117.56,118.12,2674726.0
2023-01-12 10:00:00,118.13,119.62,118.03,119.26,3672260.0,118.13,119.62,118.03,119.26,3672260.0
2023-01-12 10:05:00,119.24,119.83,118.42,119.13,3015163.0,119.24,119.83,118.42,119.13,3015163.0
2023-01-12 10:10:00,119.14,120.9,119.11,120.32,3895016.0,119.14,120.9,119.11,120.32,3895016.0
2023-01-12 10:15:00,120.33,120.99,120.12,120.67,2749080.0,120.33,120.99,120.12,120.67,2749080.0
2023-01-12 10:20:00,120.69,121.08,119.55,119.89,3150304.0,120.69,121.08,119.55,119.89,3150304.0
2023-01-12 10:25:00,119.9,120.48,119.38,119.59,2312260.0,119.9,120.48,119.38,119.59,2312260.0
2023-01-12 10:30:00,119.6,120.0,119.0,119.64,2319002.0,119.6,120.0,119.0,119.64,2319002.0
2023-01-12 10:35:00,119.62,120.37,119.57,120.26,1904229.0,119.62,120.37,119.57,120.26,1904229.0
2023-01-12 10:40:00,120.27,120.37,119.36,119.55,1929150.0,120.27,120.37,119.36,119.55,1929150.0
2023-01-12 10:45:00,119.56,119.85,119.15,119.55,1729615.0,119.56,119.85,119.15,119.55,1729615.0
2023-01-12 10:50:00,119.59,119.99,119.18,119.96,1514142.0,119.59,119.99,119.18,119.96,1514142.0
2023-01-12 10:55:00,119.94,120.07,119.02,119.09,1640453.0,119.94,120.07,119.02,119.09,1640453.0
2023-01-12 11:00:00,119.08,119.18,118.61,118.9,1918945.0,119.08,119.18,118.61,118.9,1918945.0
2023-01-12 11:05:00,118.9,119.44,118.82,119.36,1506978.0,118.9,119.44,118.82,119.36,1506978.0
2023-01-12 11:10:00,119.36,119.54,118.76,119.54,1278298.0,119.36,119.54,118.76,119.54,1278298.0
2023-01-12 11:15:00,119.54,119.75,119.36,119.49,1344414.0,119.54,119.75,119.36,119.49,1344414.0
2023-01-12 11:20:00,119.48,119.62,119.15,119.5,952881.0,119.48,119.62,119.15,119.5,952881.0
2023-01-12 11:25:00,119.5,119.61,118.85,119.58,1211078.0,119.5,119.61,118.85,119.58,1211078.0
2023-01-12 11:30:00,119.59,119.61,119.06,119.31,855484.0,119.59,119.61,119.06,119.31,855484.0
2023-01-12 11:35:00,119.28,119.75,119.21,119.68,1046642.0,119.28,119.75,119.21,119.68,1046642.0
2023-01-12 11:40:00,119.68,120.3,119.38,120.22,1456828.0,119.68,120.3,119.38,120.22,1456828.0
2023-01-12 11:45:00,120.23,121.0,119.91,120.18,1800634.0,120.23,121.0,119.91,120.18,1800634.0
2023-01-12 11:50:00,120.17,120.69,120.03,120.65,1139349.0,120.17,120.69,120.03,120.65,1139349.0
2023-01-12 11:55:00,120.66,121.37,120.65,121.23,2236833.0,120.66,121.37,120.65,121.23,2236833.0
2023-01-12 12:00:00,121.22,121.48,120.84,120.95,1996397.0,121.22,121.48,120.84,120.95,1996397.0
2023-01-12 12:05:00,120.97,121.26,120.72,120.99,1441890.0,120.97,121.26,120.72,120.99,1441890.0
2023-01-12 12:10:00,120.99,121.22,120.85,120.88,974322.0,120.99,121.22,120.85,120.88,974322.0
2023-01-12 12:15:00,120.88,121.13,120.82,121.04,822260.0,120.88,121.13,120.82,121.04,822260.0
2023-01-12 12:20:00,121.04,121.24,120.75,121.04,1168257.0,121.04,121.24,120.75,121.04,1168257.0
2023-01-12 12:25:00,121.05,121.21,120.86,121.16,823055.0,121.05,121.21,120.86,121.16,823055.0
2023-01-12 12:30:00,121.15,121.48,120.9,121.07,1440375.0,121.15,121.48,120.9,121.07,1440375.0
2023-01-12 12:35:00,121.07,121.3,120.79,120.87,1053099.0,121.07,121.3,120.79,120.87,1053099.0
2023-01-12 12:40:00,120.89,121.0,120.6,120.7,1088769.0,120.89,121.0,120.6,120.7,1088769.0
2023-01-12 12:45:00,120.7,121.15,120.69,120.75,1052290.0,120.7,121.15,120.69,120.75,1052290.0
2023-01-12 12:50:00,120.75,120.98,120.65,120.77,775363.0,120.75,120.98,120.65,120.77,775363.0
2023-01-12 12:55:00,120.75,121.0,120.61,120.78,910860.0,120.75,121.0,120.61,120.78,910860.0
2023-01-12 13:00:00,120.75,121.1,120.68,120.98,851526.0,120.75,121.1,120.68,120.98,851526.0
2023-01-12 13:05:00,121.0,121.25,120.83,120.94,1118753.0,121.0,121.25,120.83,120.94,1118753.0
2023-01-12 13:10:00,120.95,121.0,120.0,120.34,1562564.0,120.95,121.0,120.0,120.34,1562564.0
2023-01-12 13:15:00,120.34,120.89,120.27,120.86,1029727.0,120.34,120.89,120.27,120.86,1029727.0
2023-01-12 13:20:00,120.86,121.14,120.81,121.03,988079.0,120.86,121.14,120.81,121.03,988079.0
2023-01-12 13:25:00,121.03,121.18,120.21,120.39,1493413.0,121.03,121.18,120.21,120.39,1493413.0
2023-01-12 13:30:00,120.38,120.53,119.84,120.38,1713995.0,120.38,120.53,119.84,120.38,1713995.0
2023-01-12 13:35:00,120.39,120.88,120.31,120.84,987164.0,120.39,120.88,120.31,120.84,987164.0
2023-01-12 13:40:00,120.84,120.92,120.66,120.81,780911.0,120.84,120.92,120.66,120.81,780911.0
2023-01-12 13:45:00,120.8,121.34,120.74,121.21,1212109.0,120.8,121.34,120.74,121.21,1212109.0
2023-01-12 13:50:00,121.19,122.27,121.12,122.2,2279631.0,121.19,122.27,121.12,122.2,2279631.0
2023-01-12 13:55:00,122.2,122.64,122.06,122.34,1989494.0,122.2,122.64,122.06,122.34,1989494.0
2023-01-12 14:00:00,122.35,122.54,122.13,122.34,1532898.0,122.35,122.54,122.13,122.34,1532898.0
2023-01-12 14:05:00,122.35,123.05,122.34,122.95,2078346.0,122.35,123.05,122.34,122.95,2078346.0
2023-01-12 14:10:00,122.95,123.14,122.66,122.86,1693219.0,122.95,123.14,122.66,122.86,1693219.0
2023-01-12 14:15:00,122.86,123.0,122.63,122.92,1253491.0,122.86,123.0,122.63,122.92,1253491.0
2023-01-12 14:20:00,122.92,123.12,122.59,122.72,1345411.0,122.92,123.12,122.59,122.72,1345411.0
2023-01-12 14:25:00,122.72,122.96,122.42,122.86,1277156.0,122.72,122.96,122.42,122.86,1277156.0
2023-01-12 14:30:00,122.86,123.26,122.73,123.11,1949128.0,122.86,123.26,122.73,123.11,1949128.0
2023-01-12 14:35:00,123.11,123.78,122.95,123.77,2094316.0,123.11,123.78,122.95,123.77,2094316.0
2023-01-12 14:40:00,123.78,124.14,123.6,123.71,2294383.0,123.78,124.14,123.6,123.71,2294383.0
2023-01-12 14:45:00,123.71,124.1,123.57,123.7,1578735.0,123.71,124.1,123.57,123.7,1578735.0
2023-01-12 14:50:00,123.69,123.74,123.05,123.29,1497421.0,123.69,123.74,123.05,123.29,1497421.0
2023-01-12 14:55:00,123.28,123.31,122.94,123.3,1196269.0,123.28,123.31,122.94,123.3,1196269.0
2023-01-12 15:00:00,123.3,123.41,122.93,123.23,1187263.0,123.3,123.41,122.93,123.23,1187263.0
2023-01-12 15:05:00,123.26,123.27,122.47,122.57,1342289.0,123.26,123.27,122.47,122.57,1342289.0
2023-01-12 15:10:00,122.58,122.77,122.33,122.7,1377544.0,122.58,122.77,122.33,122.7,1377544.0
2023-01-12 15:15:00,122.69,122.91,122.45,122.6,1136946.0,122.69,122.91,122.45,122.6,1136946.0
2023-01-12 15:20:00,122.6,123.12,122.59,122.91,1182390.0,122.6,123.12,122.59,122.91,1182390.0
2023-01-12 15:25:00,122.9,123.1,122.82,122.94,863179.0,122.9,123.1,122.82,122.94,863179.0
2023-01-12 15:30:00,122.95,123.37,122.92,123.06,1535827.0,122.95,123.37,122.92,123.06,1535827.0
2023-01-12 15:35:00,123.05,123.14,122.71,122.98,1063708.0,123.05,123.14,122.71,122.98,1063708.0
2023-01-12 15:40:00,122.99,123.29,122.92,123.13,1218927.0,122.99,123.29,122.92,123.13,1218927.0
2023-01-12 15:45:00,123.12,123.24,122.81,123.17,1468929.0,123.12,123.24,122.81,123.17,1468929.0
2023-01-12 15:50:00,123.15,123.81,123.15,123.55,2210581.0,123.15,123.81,123.15,123.55,2210581.0
2023-01-12 15:55:00,123.56,123.68,123.35,123.52,2282107.0,123.56,123.68,123.35,123.52,2282107.0
2023-01-13 09:30:00,116.59,118.41,116.41,118.12,7393919.0,116.59,118.41,116.41,118.12,7393919.0
2023-01-13 09:35:00,118.1,118.47,116.01,116.5,5577563.0,118.1,118.47,116.01,116.5,5577563.0
2023-01-13 09:40:00,116.49,117.4,115.85,116.22,4700847.0,116.49,117.4,115.85,116.22,4700847.0
2023-01-13 09:45:00,116.26,116.77,115.66,115.84,4580748.0,116.26,116.77,115.66,115.84,4580748.0
2023-01-13 09:50:00,115.84,116.69,115.6,116.47,3237876.0,115.84,116.69,115.6,116.47,3237876.0
2023-01-13 09:55:00,116.46,118.1,116.44,117.57,3995283.0,116.46,118.1,116.44,117.57,3995283.0
2023-01-13 10:00:00,117.56,118.12,117.25,117.45,2944500.0,117.56,118.12,117.25,117.45,2944500.0
2023-01-13 10:05:00,117.44,118.88,117.44,117.95,3516634.0,117.44,118.88,117.44,117.95,3516634.0
2023-01-13 10:10:00,117.97,119.3,117.9,119.0,3358948.0,117.97,119.3,117.9,119.0,3358948.0
2023-01-13 10:15:00,119.01,119.48,118.43,118.78,2737096.0,119.01,119.48,118.43,118.78,2737096.0
2023-01-13 10:20:00,118.77,119.68,118.66,119.59,2649957.0,118.77,119.68,118.66,119.59,2649957.0
2023-01-13 10:25:00,119.59,119.92,119.01,119.89,2351448.0,119.59,119.92,119.01,119.89,2351448.0
2023-01-13 10:30:00,119.9,119.98,119.21,119.25,2242902.0,119.9,119.98,119.21,119.25,2242902.0
2023-01-13 10:35:00,119.24,119.99,119.12,119.37,2295993.0,119.24,119.99,119.12,119.37,2295993.0
2023-01-13 10:40:00,119.39,120.79,119.33,120.55,3071745.0,119.39,120.79,119.33,120.55,3071745.0
2023-01-13 10:45:00,120.54,121.66,120.41,121.14,3291623.0,120.54,121.66,120.41,121.14,3291623.0
2023-01-13 10:50:00,121.14,121.44,120.75,121.17,2304639.0,121.14,121.44,120.75,121.17,2304639.0
2023-01-13 10:55:00,121.18,121.25,120.44,120.7,1849548.0,121.18,121.25,120.44,120.7,1849548.0
2023-01-13 11:00:00,120.71,120.98,119.84,119.96,2416194.0,120.71,120.98,119.84,119.96,2416194.0
2023-01-13 11:05:00,119.97,120.46,119.71,120.05,1924110.0,119.97,120.46,119.71,120.05,1924110.0
2023-01-13 11:10:00,120.04,120.18,119.37,119.47,1813568.0,120.04,120.18,119.37,119.47,1813568.0
2023-01-13 11:15:00,119.46,119.5,118.59,118.95,2780581.0,119.46,119.5,118.59,118.95,2780581.0
2023-01-13 11:20:00,118.97,119.63,118.87,119.42,1965855.0,118.97,119.63,118.87,119.42,1965855.0
2023-01-13 11:25:00,119.43,119.69,118.87,119.15,1806399.0,119.43,119.69,118.87,119.15,1806399.0
2023-01-13 11:30:00,119.13,119.2,118.72,119.14,1317530.0,119.13,119.2,118.72,119.14,1317530.0
2023-01-13 11:35:00,119.18,119.4,118.93,119.0,1237053.0,119.18,119.4,118.93,119.0,1237053.0
2023-01-13 11:40:00,118.97,119.15,118.64,118.82,1386655.0,118.97,119.15,118.64,118.82,1386655.0
2023-01-13 11:45:00,118.8,118.9,118.37,118.77,1569830.0,118.8,118.9,118.37,118.77,1569830.0
2023-01-13 11:50:00,118.78,119.38,118.74,119.27,1349004.0,118.78,119.38,118.74,119.27,1349004.0
2023-01-13 11:55:00,119.25,119.8,119.08,119.74,1361225.0,119.25,119.8,119.08,119.74,1361225.0
2023-01-13 12:00:00,119.73,119.87,119.5,119.5,1301789.0,119.73,119.87,119.5,119.5,1301789.0
2023-01-13 12:05:00,119.52,120.18,119.4,120.03,1680370.0,119.52,120.18,119.4,120.03,1680370.0
2023-01-13 12:10:00,120.03,120.46,119.71,120.15,1428467.0,120.03,120.46,119.71,120.15,1428467.0
2023-01-13 12:15:00,120.15,121.15,120.0,120.71,1627261.0,120.15,121.15,120.0,120.71,1627261.0
2023-01-13 12:20:00,120.72,120.85,120.53,120.72,1214929.0,120.72,120.85,120.53,120.72,1214929.0
2023-01-13 12:25:00,120.72,120.97,120.56,120.63,1233153.0,120.72,120.97,120.56,120.63,1233153.0
2023-01-13 12:30:00,120.61,120.63,119.95,120.18,1449200.0,120.61,120.63,119.95,120.18,1449200.0
2023-01-13 12:35:00,120.18,120.32,119.95,120.07,891602.0,120.18,120.32,119.95,120.07,891602.0
2023-01-13 12:40:00,120.07,120.73,119.97,120.68,1195453.0,120.07,120.73,119.97,120.68,1195453.0
2023-01-13 12:45:00,120.66,120.77,120.12,120.24,1225011.0,120.66,120.77,120.12,120.24,1225011.0
2023-01-13 12:50:00,120.21,120.45,120.06,120.4,728067.0,120.21,120.45,120.06,120.4,728067.0
2023-01-13 12:55:00,120.4,120.72,120.32,120.64,924246.0,120.4,120.72,120.32,120.64,924246.0
2023-01-13 13:00:00,120.65,121.04,120.61,120.72,1519868.0,120.65,121.04,120.61,120.72,1519868.0
2023-01-13 13:05:00,120.72,121.15,120.56,120.98,1421459.0,120.72,121.15,120.56,120.98,1421459.0
2023-01-13 13:10:00,120.98,121.41,120.86,120.89,1635229.0,120.98,121.41,120.86,120.89,1635229.0
2023-01-13 13:15:00,120.92,120.96,120.07,120.22,1480776.0,120.92,120.96,120.07,120.22,1480776.0
2023-01-13 13:20:00,120.23,120.46,120.09,120.37,1143852.0,120.23,120.46,120.09,120.37,1143852.0
2023-01-13 13:25:00,120.37,120.58,120.08,120.43,1556481.0,120.37,120.58,120.08,120.43,1556481.0
2023-01-13 13:30:00,120.44,121.08,120.4,121.07,1437242.0,120.44,121.08,120.4,121.07,1437242.0
2023-01-13 13:35:00,121.07,121.15,120.66,121.14,1185856.0,121.07,121.15,120.66,121.14,1185856.0
2023-01-13 13:40:00,121.12,121.33,120.95,120.97,1350507.0,121.12,121.33,120.95,120.97,1350507.0
2023-01-13 13:45:00,120.97,120.97,120.6,120.69,1235008.0,120.97,120.97,120.6,120.69,1235008.0
2023-01-13 13:50:00,120.7,121.28,120.61,120.98,1366902.0,120.7,121.28,120.61,120.98,1366902.0
2023-01-13 13:55:00,120.98,121.09,120.64,120.74,1027803.0,120.98,121.09,120.64,120.74,1027803.0
2023-01-13 14:00:00,120.72,120.84,120.22,120.38,1296612.0,120.72,120.84,120.22,120.38,1296612.0
2023-01-13 14:05:00,120.37,120.61,120.37,120.42,917550.0,120.37,120.61,120.37,120.42,917550.0
2023-01-13 14:10:00,120.42,120.72,120.32,120.52,812986.0,120.42,120.72,120.32,120.52,812986.0
2023-01-13 14:15:00,120.52,120.98,120.51,120.67,1169234.0,120.52,120.98,120.51,120.67,1169234.0
2023-01-13 14:20:00,120.67,120.85,120.58,120.84,658435.0,120.67,120.85,120.58,120.84,658435.0
2023-01-13 14:25:00,120.84,120.93,120.6,120.82,819085.0,120.84,120.93,120.6,120.82,819085.0
2023-01-13 14:30:00,120.81,120.94,120.61,120.68,914355.0,120.81,120.94,120.61,120.68,914355.0
2023-01-13 14:35:00,120.68,120.85,120.6,120.71,740608.0,120.68,120.85,120.6,120.71,740608.0
2023-01-13 14:40:00,120.71,120.95,120.62,120.86,678852.0,120.71,120.95,120.62,120.86,678852.0
2023-01-13 14:45:00,120.86,121.08,120.72,120.72,897328.0,120.86,121.08,120.72,120.72,897328.0
2023-01-13 14:50:00,120.74,120.84,120.51,120.59,999001.0,120.74,120.84,120.51,120.59,999001.0
2023-01-13 14:55:00,120.59,120.78,120.51,120.69,648993.0,120.59,120.78,120.51,120.69,648993.0
2023-01-13 15:00:00,120.72,121.2,120.61,121.17,1442645.0,120.72,121.2,120.61,121.17,1442645.0
2023-01-13 15:05:00,121.18,121.5,120.92,121.43,1438456.0,121.18,121.5,120.92,121.43,1438456.0
2023-01-13 15:10:00,121.43,121.95,121.43,121.63,2191744.0,121.43,121.95,121.43,121.63,2191744.0
2023-01-13 15:15:00,121.62,121.74,121.44,121.58,1229477.0,121.62,121.74,121.44,121.58,1229477.0
2023-01-13 15:20:00,121.59,122.28,121.53,122.24,2198252.0,121.59,122.28,121.53,122.24,2198252.0
2023-01-13 15:25:00,122.23,122.24,121.95,122.2,1425616.0,122.23,122.24,121.95,122.2,1425616.0
2023-01-13 15:30:00,122.2,122.36,121.87,121.95,1847037.0,122.2,122.36,121.87,121.95,1847037.0
2023-01-13 15:35:00,121.96,122.33,121.95,122.32,1400218.0,121.96,122.33,121.95,122.32,1400218.0
2023-01-13 15:40:00,122.31,122.33,121.83,121.99,1616224.0,122.31,122.33,121.83,121.99,1616224.0
2023-01-13 15:45:00,122.0,122.02,121.68,121.88,1642478.0,122.0,122.02,121.68,121.88,1642478.0
2023-01-13 15:50:00,121.88,122.24,121.85,122.14,1777470.0,121.88,122.24,121.85,122.14,1777470.0
2023-01-13 15:55:00,122.15,122.63,122.14,122.39,3609902.0,122.15,122.63,122.14,122.39,3609902.0
2023-01-17 09:30:00,125.7,127.65,125.06,127.15,6223005.0,125.7,127.65,125.06,127.15,6223005.0
2023-01-17 09:35:00,127.16,127.9,125.02,125.9,4438394.0,127.16,127.9,125.02,125.9,4438394.0
2023-01-17 09:40:00,125.9,127.35,125.22,126.85,3836437.0,125.9,127.35,125.22,126.85,3836437.0
2023-01-17 09:45:00,126.86,127.74,126.85,127.34,3630533.0,126.86,127.74,126.85,127.34,3630533.0
2023-01-17 09:50:00,127.34,128.38,126.51,128.22,4350651.0,127.34,128.38,126.51,128.22,4350651.0
2023-01-17 09:55:00,128.22,128.64,127.96,128.49,3324310.0,128.22,128.64,127.96,128.49,3324310.0
2023-01-17 10:00:00,128.5,129.8,128.5,129.56,4455166.0,128.5,129.8,128.5,129.56,4455166.0
2023-01-17 10:05:00,129.56,130.58,129.32,130.17,4925227.0,129.56,130.58,129.32,130.17,4925227.0
2023-01-17 10:10:00,130.2,130.43,129.1,129.21,3264047.0,130.2,130.43,129.1,129.21,3264047.0
2023-01-17 10:15:00,129.2,130.17,129.01,129.34,3251158.0,129.2,130.17,129.01,129.34,3251158.0
2023-01-17 10:20:00,129.34,130.03,129.3,129.7,2237048.0,129.34,130.03,129.3,129.7,2237048.0
2023-01-17 10:25:00,129.71,130.2,129.33,129.54,2759079.0,129.71,130.2,129.33,129.54,2759079.0
2023-01-17 10:30:00,129.53,129.89,128.74,129.21,2908155.0,129.53,129.89,128.74,129.21,2908155.0
2023-01-17 10:35:00,129.22,129.31,128.74,128.96,1994775.0,129.22,129.31,128.74,128.96,1994775.0
2023-01-17 10:40:00,128.95,129.17,128.01,128.37,2841727.0,128.95,129.17,128.01,128.37,2841727.0
2023-01-17 10:45:00,128.35,129.16,127.91,129.11,2414280.0,128.35,129.16,127.91,129.11,2414280.0
2023-01-17 10:50:00,129.1,129.48,128.69,129.06,2023410.0,129.1,129.48,128.69,129.06,2023410.0
2023-01-17 10:55:00,129.07,129.2,128.56,128.84,1324243.0,129.07,129.2,128.56,128.84,1324243.0
2023-01-17 11:00:00,128.84,128.95,128.34,128.74,1306035.0,128.84,128.95,128.34,128.74,1306035.0
2023-01-17 11:05:00,128.74,128.74,128.01,128.33,1279923.0,128.74,128.74,128.01,128.33,1279923.0
2023-01-17 11:10:00,128.34,128.35,127.43,127.63,1998542.0,128.34,128.35,127.43,127.63,1998542.0
2023-01-17 11:15:00,127.65,128.1,127.59,127.77,1520442.0,127.65,128.1,127.59,127.77,1520442.0
2023-01-17 11:20:00,127.76,128.24,127.55,127.73,1566163.0,127.76,128.24,127.55,127.73,1566163.0
2023-01-17 11:25:00,127.75,128.54,127.51,128.52,1732051.0,127.75,128.54,127.51,128.52,1732051.0
2023-01-17 11:30:00,128.52,128.98,128.48,128.75,1667016.0,128.52,128.98,128.48,128.75,1667016.0
2023-01-17 11:35:00,128.75,129.45,128.61,129.42,2032593.0,128.75,129.45,128.61,129.42,2032593.0
2023-01-17 11:40:00,129.41,129.68,129.16,129.19,2139019.0,129.41,129.68,129.16,129.19,2139019.0
2023-01-17 11:45:00,129.18,129.38,128.94,129.09,1459524.0,129.18,129.38,128.94,129.09,1459524.0
2023-01-17 11:50:00,129.09,129.34,128.8,128.88,1108577.0,129.09,129.34,128.8,128.88,1108577.0
2023-01-17 11:55:00,128.89,129.28,128.56,128.9,1396448.0,128.89,129.28,128.56,128.9,1396448.0
2023-01-17 12:00:00,128.9,129.23,128.73,129.23,1069588.0,128.9,129.23,128.73,129.23,1069588.0
2023-01-17 12:05:00,129.22,129.62,128.81,128.87,1611214.0,129.22,129.62,128.81,128.87,1611214.0
2023-01-17 12:10:00,128.85,129.4,128.78,128.92,1184761.0,128.85,129.4,128.78,128.92,1184761.0
2023-01-17 12:15:00,128.92,129.14,128.83,129.05,896309.0,128.92,129.14,128.83,129.05,896309.0
2023-01-17 12:20:00,129.05,129.48,128.96,129.48,1128588.0,129.05,129.48,128.96,129.48,1128588.0
2023-01-17 12:25:00,129.46,129.58,129.21,129.43,1049513.0,129.46,129.58,129.21,129.43,1049513.0
2023-01-17 12:30:00,129.43,129.83,129.28,129.7,1440104.0,129.43,129.83,129.28,129.7,1440104.0
2023-01-17 12:35:00,129.71,129.88,129.37,129.38,1066211.0,129.71,129.88,129.37,129.38,1066211.0
2023-01-17 12:40:00,129.38,129.82,129.33,129.69,1047207.0,129.38,129.82,129.33,129.69,1047207.0
2023-01-17 12:45:00,129.69,130.15,129.46,130.06,1650369.0,129.69,130.15,129.46,130.06,1650369.0
2023-01-17 12:50:00,130.04,130.57,130.0,130.5,1900759.0,130.04,130.57,130.0,130.5,1900759.0
2023-01-17 12:55:00,130.5,130.53,130.2,130.34,1302524.0,130.5,130.53,130.2,130.34,1302524.0
2023-01-17 13:00:00,130.35,130.93,130.22,130.92,1789456.0,130.35,130.93,130.22,130.92,1789456.0
2023-01-17 13:05:00,130.93,131.26,130.79,130.81,2196184.0,130.93,131.26,130.79,130.81,2196184.0
2023-01-17 13:10:00,130.79,131.29,130.72,131.27,1674683.0,130.79,131.29,130.72,131.27,1674683.0
2023-01-17 13:15:00,131.28,131.37,130.95,131.09,1705000.0,131.28,131.37,130.95,131.09,1705000.0
2023-01-17 13:20:00,131.08,131.13,130.61,130.65,1529974.0,131.08,131.13,130.61,130.65,1529974.0
2023-01-17 13:25:00,130.65,130.92,130.43,130.45,1333837.0,130.65,130.92,130.43,130.45,1333837.0
2023-01-17 13:30:00,130.46,130.85,130.4,130.52,1403082.0,130.46,130.85,130.4,130.52,1403082.0
2023-01-17 13:35:00,130.53,131.08,130.27,130.92,1786269.0,130.53,131.08,130.27,130.92,1786269.0
2023-01-17 13:40:00,130.92,131.15,130.81,131.03,1280024.0,130.92,131.15,130.81,131.03,1280024.0
2023-01-17 13:45:00,131.04,131.2,130.77,131.18,1414355.0,131.04,131.2,130.77,131.18,1414355.0
2023-01-17 13:50:00,131.19,131.39,130.9,130.97,1620106.0,131.19,131.39,130.9,130.97,1620106.0
2023-01-17 13:55:00,130.96,130.97,130.55,130.79,1357120.0,130.96,130.97,130.55,130.79,1357120.0
2023-01-17 14:00:00,130.8,131.04,130.63,131.02,1240138.0,130.8,131.04,130.63,131.02,1240138.0
2023-01-17 14:05:00,131.0,131.1,130.68,130.97,1126641.0,131.0,131.1,130.68,130.97,1126641.0
2023-01-17 14:10:00,130.97,131.0,130.31,130.62,1217487.0,130.97,131.0,130.31,130.62,1217487.0
2023-01-17 14:15:00,130.62,130.68,130.1,130.35,1686595.0,130.62,130.68,130.1,130.35,1686595.0
2023-01-17 14:20:00,130.36,130.58,130.15,130.52,1200627.0,130.36,130.58,130.15,130.52,1200627.0
2023-01-17 14:25:00,130.53,130.75,130.31,130.45,1254198.0,130.53,130.75,130.31,130.45,1254198.0
2023-01-17 14:30:00,130.45,130.8,130.45,130.75,1171788.0,130.45,130.8,130.45,130.75,1171788.0
2023-01-17 14:35:00,130.75,131.1,130.74,130.96,1359777.0,130.75,131.1,130.74,130.96,1359777.0
2023-01-17 14:40:00,130.96,131.01,130.55,130.96,1183676.0,130.96,131.01,130.55,130.96,1183676.0
2023-01-17 14:45:00,130.97,131.13,130.58,130.77,1398862.0,130.97,131.13,130.58,130.77,1398862.0
2023-01-17 14:50:00,130.76,130.87,130.5,130.74,977350.0,130.76,130.87,130.5,130.74,977350.0
2023-01-17 14:55:00,130.72,130.86,130.52,130.67,1074811.0,130.72,130.86,130.52,130.67,1074811.0
2023-01-17 15:00:00,130.67,131.13,130.61,131.1,1600842.0,130.67,131.13,130.61,131.1,1600842.0
2023-01-17 15:05:00,131.09,131.29,130.93,130.97,1359795.0,131.09,131.29,130.93,130.97,1359795.0
2023-01-17 15:10:00,130.96,131.08,130.5,130.62,1885295.0,130.96,131.08,130.5,130.62,1885295.0
2023-01-17 15:15:00,130.61,130.94,130.39,130.91,1859339.0,130.61,130.94,130.39,130.91,1859339.0
2023-01-17 15:20:00,130.91,131.16,130.8,130.95,1453509.0,130.91,131.16,130.8,130.95,1453509.0
2023-01-17 15:25:00,130.95,131.17,130.83,131.05,1451398.0,130.95,131.17,130.83,131.05,1451398.0
2023-01-17 15:30:00,131.05,131.45,131.02,131.36,2074138.0,131.05,131.45,131.02,131.36,2074138.0
2023-01-17 15:35:00,131.37,131.6,131.12,131.52,1839465.0,131.37,131.6,131.12,131.52,1839465.0
2023-01-17 15:40:00,131.51,131.7,131.22,131.39,2080490.0,131.51,131.7,131.22,131.39,2080490.0
2023-01-17 15:45:00,131.39,131.4,130.93,131.12,1836219.0,131.39,131.4,130.93,131.12,1836219.0
2023-01-17 15:50:00,131.11,131.31,131.0,131.13,1643433.0,131.11,131.31,131.0,131.13,1643433.0
2023-01-17 15:55:00,131.13,131.64,131.13,131.47,2912001.0,131.13,131.64,131.13,131.47,2912001.0
2023-01-18 09:30:00,136.56,136.68,134.41,135.63,7533872.0,136.56,136.68,134.41,135.63,7533872.0
2023-01-18 09:35:00,135.63,135.85,133.99,134.81,5916803.0,135.63,135.85,133.99,134.81,5916803.0
2023-01-18 09:40:00,134.82,135.57,133.5,133.78,4636919.0,134.82,135.57,133.5,133.78,4636919.0
2023-01-18 09:45:00,133.78,134.24,132.88,133.51,4139273.0,133.78,134.24,132.88,133.51,4139273.0
2023-01-18 09:50:00,133.53,134.28,133.2,133.41,3947575.0,133.53,134.28,133.2,133.41,3947575.0
2023-01-18 09:55:00,133.44,134.5,133.13,134.16,3357569.0,133.44,134.5,133.13,134.16,3357569.0
2023-01-18 10:00:00,134.15,135.18,134.13,134.58,3621040.0,134.15,135.18,134.13,134.58,3621040.0
2023-01-18 10:05:00,134.58,135.09,133.91,134.0,3016667.0,134.58,135.09,133.91,134.0,3016667.0
2023-01-18 10:10:00,133.99,134.22,133.51,133.61,2394817.0,133.99,134.22,133.51,133.61,2394817.0
2023-01-18 10:15:00,133.6,133.8,132.11,132.27,3440611.0,133.6,133.8,132.11,132.27,3440611.0
2023-01-18 10:20:00,132.28,132.85,132.17,132.49,2564772.0,132.28,132.85,132.17,132.49,2564772.0
2023-01-18 10:25:00,132.48,132.78,132.21,132.43,2145804.0,132.48,132.78,132.21,132.43,2145804.0
2023-01-18 10:30:00,132.45,133.08,132.15,132.84,2634366.0,132.45,133.08,132.15,132.84,2634366.0
2023-01-18 10:35:00,132.84,133.19,130.58,130.6,4061500.0,132.84,133.19,130.58,130.6,4061500.0
2023-01-18 10:40:00,130.6,131.0,129.32,129.66,4319038.0,130.6,131.0,129.32,129.66,4319038.0
2023-01-18 10:45:00,129.66,130.73,129.62,130.2,3317836.0,129.66,130.73,129.62,130.2,3317836.0
2023-01-18 10:50:00,130.2,130.3,129.52,129.54,2536794.0,130.2,130.3,129.52,129.54,2536794.0
2023-01-18 10:55:00,129.52,130.83,129.39,130.72,3286904.0,129.52,130.83,129.39,130.72,3286904.0
2023-01-18 11:00:00,130.74,130.93,130.18,130.32,2569902.0,130.74,130.93,130.18,130.32,2569902.0
2023-01-18 11:05:00,130.32,130.32,129.16,130.1,2800454.0,130.32,130.32,129.16,130.1,2800454.0
2023-01-18 11:10:00,130.14,130.57,129.56,130.53,1961920.0,130.14,130.57,129.56,130.53,1961920.0
2023-01-18 11:15:00,130.51,130.52,129.8,129.83,1492519.0,130.51,130.52,129.8,129.83,1492519.0
2023-01-18 11:20:00,129.81,129.81,128.73,128.99,2504986.0,129.81,129.81,128.73,128.99,2504986.0
2023-01-18 11:25:00,128.97,129.5,128.65,129.28,2152574.0,128.97,129.5,128.65,129.28,2152574.0
2023-01-18 11:30:00,129.25,129.47,128.61,128.93,1611470.0,129.25,129.47,128.61,128.93,1611470.0
2023-01-18 11:35:00,128.92,129.18,128.31,128.59,1861031.0,128.92,129.18,128.31,128.59,1861031.0
2023-01-18 11:40:00,128.6,128.88,128.33,128.54,1577873.0,128.6,128.88,128.33,128.54,1577873.0
2023-01-18 11:45:00,128.55,129.1,128.39,129.05,1775746.0,128.55,129.1,128.39,129.05,1775746.0
2023-01-18 11:50:00,129.07,129.26,128.74,129.06,1642513.0,129.07,129.26,128.74,129.06,1642513.0
2023-01-18 11:55:00,129.08,129.87,129.02,129.8,2149368.0,129.08,129.87,129.02,129.8,2149368.0
2023-01-18 12:00:00,129.81,130.05,129.29,129.33,2363441.0,129.81,130.05,129.29,129.33,2363441.0
2023-01-18 12:05:00,129.32,129.95,129.32,129.82,1681527.0,129.32,129.95,129.32,129.82,1681527.0
2023-01-18 12:10:00,129.81,130.47,129.73,130.22,1993314.0,129.81,130.47,129.73,130.22,1993314.0
2023-01-18 12:15:00,130.2,130.22,129.59,129.61,1764437.0,130.2,130.22,129.59,129.61,1764437.0
2023-01-18 12:20:00,129.63,129.92,129.3,129.77,1631351.0,129.63,129.92,129.3,129.77,1631351.0
2023-01-18 12:25:00,129.77,129.87,129.21,129.34,1444868.0,129.77,129.87,129.21,129.34,1444868.0
2023-01-18 12:30:00,129.34,129.35,128.74,129.07,1460508.0,129.34,129.35,128.74,129.07,1460508.0
2023-01-18 12:35:00,129.08,129.27,128.87,128.94,1043961.0,129.08,129.27,128.87,128.94,1043961.0
2023-01-18 12:40:00,128.94,129.19,128.55,128.56,1209541.0,128.94,129.19,128.55,128.56,1209541.0
2023-01-18 12:45:00,128.58,128.69,128.37,128.59,1331259.0,128.58,128.69,128.37,128.59,1331259.0
2023-01-18 12:50:00,128.59,128.76,127.99,128.0,1910892.0,128.59,128.76,127.99,128.0,1910892.0
2023-01-18 12:55:00,128.01,128.09,127.63,127.86,1991652.0,128.01,128.09,127.63,127.86,1991652.0
2023-01-18 13:00:00,127.85,128.16,127.2,127.33,1920351.0,127.85,128.16,127.2,127.33,1920351.0
2023-01-18 13:05:00,127.33,127.54,127.01,127.17,1731871.0,127.33,127.54,127.01,127.17,1731871.0
2023-01-18 13:10:00,127.17,127.53,127.01,127.51,1451509.0,127.17,127.53,127.01,127.51,1451509.0
2023-01-18 13:15:00,127.51,127.7,127.05,127.24,1632137.0,127.51,127.7,127.05,127.24,1632137.0
2023-01-18 13:20:00,127.25,127.68,127.12,127.47,1402308.0,127.25,127.68,127.12,127.47,1402308.0
2023-01-18 13:25:00,127.47,127.93,127.43,127.81,1471048.0,127.47,127.93,127.43,127.81,1471048.0
2023-01-18 13:30:00,127.8,127.91,127.26,127.41,1432455.0,127.8,127.91,127.26,127.41,1432455.0
2023-01-18 13:35:00,127.42,127.91,127.3,127.64,1381037.0,127.42,127.91,127.3,127.64,1381037.0
2023-01-18 13:40:00,127.61,128.31,127.6,128.18,1584355.0,127.61,128.31,127.6,128.18,1584355.0
2023-01-18 13:45:00,128.18,128.39,128.0,128.11,1628345.0,128.18,128.39,128.0,128.11,1628345.0
2023-01-18 13:50:00,128.1,128.45,127.84,128.24,1296984.0,128.1,128.45,127.84,128.24,1296984.0
2023-01-18 13:55:00,128.23,128.3,127.67,127.74,1143081.0,128.23,128.3,127.67,127.74,1143081.0
2023-01-18 14:00:00,127.75,127.83,127.46,127.65,1191441.0,127.75,127.83,127.46,127.65,1191441.0
2023-01-18 14:05:00,127.64,127.84,127.34,127.7,1316958.0,127.64,127.84,127.34,127.7,1316958.0
2023-01-18 14:10:00,127.69,128.0,127.64,127.72,987090.0,127.69,128.0,127.64,127.72,987090.0
2023-01-18 14:15:00,127.72,127.86,127.38,127.56,1029350.0,127.72,127.86,127.38,127.56,1029350.0
2023-01-18 14:20:00,127.56,127.79,127.47,127.59,918042.0,127.56,127.79,127.47,127.59,918042.0
2023-01-18 14:25:00,127.59,128.31,127.56,128.17,1148508.0,127.59,128.31,127.56,128.17,1148508.0
2023-01-18 14:30:00,128.17,128.41,128.0,128.39,1144683.0,128.17,128.41,128.0,128.39,1144683.0
2023-01-18 14:35:00,128.4,128.56,128.09,128.51,1639670.0,128.4,128.56,128.09,128.51,1639670.0
2023-01-18 14:40:00,128.5,128.78,128.21,128.7,1505463.0,128.5,128.78,128.21,128.7,1505463.0
2023-01-18 14:45:00,128.7,128.85,128.46,128.51,1091840.0,128.7,128.85,128.46,128.51,1091840.0
2023-01-18 14:50:00,128.52,128.86,128.47,128.71,1261324.0,128.52,128.86,128.47,128.71,1261324.0
2023-01-18 14:55:00,128.71,128.85,128.51,128.56,950301.0,128.71,128.85,128.51,128.56,950301.0
2023-01-18 15:00:00,128.57,128.65,128.09,128.28,1343956.0,128.57,128.65,128.09,128.28,1343956.0
2023-01-18 15:05:00,128.27,128.57,128.22,128.46,1048465.0,128.27,128.57,128.22,128.46,1048465.0
2023-01-18 15:10:00,128.46,129.13,128.34,128.75,1865892.0,128.46,129.13,128.34,128.75,1865892.0
2023-01-18 15:15:00,128.78,128.99,128.6,128.78,1117789.0,128.78,128.99,128.6,128.78,1117789.0
2023-01-18 15:20:00,128.79,128.95,128.68,128.78,1008791.0,128.79,128.95,128.68,128.78,1008791.0
2023-01-18 15:25:00,128.78,128.8,128.5,128.66,1162229.0,128.78,128.8,128.5,128.66,1162229.0
2023-01-18 15:30:00,128.65,128.73,127.99,128.01,1521371.0,128.65,128.73,127.99,128.01,1521371.0
2023-01-18 15:35:00,128.01,128.24,127.97,128.06,1177889.0,128.01,128.24,127.97,128.06,1177889.0
2023-01-18 15:40:00,128.06,128.33,128.05,128.26,1051841.0,128.06,128.33,128.05,128.26,1051841.0
2023-01-18 15:45:00,128.28,128.66,128.1,128.55,1572677.0,128.28,128.66,128.1,128.55,1572677.0
2023-01-18 15:50:00,128.52,128.87,128.31,128.81,1732052.0,128.52,128.87,128.31,128.81,1732052.0
2023-01-18 15:55:00,128.81,128.93,128.69,128.75,2327833.0,128.81,128.93,128.69,128.75,2327833.0
2023-01-19 09:30:00,127.28,128.61,126.82,127.9,5071074.0,127.28,128.61,126.82,127.9,5071074.0
2023-01-19 09:35:00,127.88,129.48,127.45,129.18,4411385.0,127.88,129.48,127.45,129.18,4411385.0
2023-01-19 09:40:00,129.17,129.62,127.91,128.22,3776250.0,129.17,129.62,127.91,128.22,3776250.0
2023-01-19 09:45:00,128.24,128.74,127.27,127.69,3598205.0,128.24,128.74,127.27,127.69,3598205.0
2023-01-19 09:50:00,127.69,128.35,127.54,127.82,2851778.0,127.69,128.35,127.54,127.82,2851778.0
2023-01-19 09:55:00,127.84,129.77,127.81,129.17,3911887.0,127.84,129.77,127.81,129.17,3911887.0
2023-01-19 10:00:00,129.16,129.6,128.35,128.87,3208065.0,129.16,129.6,128.35,128.87,3208065.0
2023-01-19 10:05:00,128.89,129.99,128.83,129.82,3144030.0,128.89,129.99,128.83,129.82,3144030.0
2023-01-19 10:10:00,129.83,129.9,128.54,128.75,2910844.0,129.83,129.9,128.54,128.75,2910844.0
2023-01-19 10:15:00,128.78,129.5,128.47,128.95,2332845.0,128.78,129.5,128.47,128.95,2332845.0
2023-01-19 10:20:00,128.94,129.22,127.62,127.65,2736189.0,128.94,129.22,127.62,127.65,2736189.0
2023-01-19 10:25:00,127.69,128.14,127.33,127.69,2495014.0,127.69,128.14,127.33,127.69,2495014.0
2023-01-19 10:30:00,127.67,127.69,126.8,127.2,2768770.0,127.67,127.69,126.8,127.2,2768770.0
2023-01-19 10:35:00,127.21,127.88,126.91,127.73,2629642.0,127.21,127.88,126.91,127.73,2629642.0
2023-01-19 10:40:00,127.72,128.03,127.05,127.14,2367932.0,127.72,128.03,127.05,127.14,2367932.0
2023-01-19 10:45:00,127.1,127.15,126.22,126.34,2776685.0,127.1,127.15,126.22,126.34,2776685.0
2023-01-19 10:50:00,126.34,126.58,125.85,125.87,2265899.0,126.34,126.58,125.85,125.87,2265899.0
2023-01-19 10:55:00,125.85,125.99,125.63,125.84,2367470.0,125.85,125.99,125.63,125.84,2367470.0
2023-01-19 11:00:00,125.82,126.24,125.65,125.97,2363981.0,125.82,126.24,125.65,125.97,2363981.0
2023-01-19 11:05:00,125.99,126.35,125.73,126.17,1857913.0,125.99,126.35,125.73,126.17,1857913.0
2023-01-19 11:10:00,126.18,126.56,126.01,126.21,2237672.0,126.18,126.56,126.01,126.21,2237672.0
2023-01-19 11:15:00,126.2,126.52,125.66,125.82,2019766.0,126.2,126.52,125.66,125.82,2019766.0
2023-01-19 11:20:00,125.87,125.94,125.34,125.46,2110186.0,125.87,125.94,125.34,125.46,2110186.0
2023-01-19 11:25:00,125.45,125.77,125.05,125.24,2057534.0,125.45,125.77,125.05,125.24,2057534.0
2023-01-19 11:30:00,125.22,125.47,124.42,124.68,2531701.0,125.22,125.47,124.42,124.68,2531701.0
2023-01-19 11:35:00,124.68,124.89,124.42,124.82,2017498.0,124.68,124.89,124.42,124.82,2017498.0
2023-01-19 11:40:00,124.84,125.01,124.3,124.31,2008906.0,124.84,125.01,124.3,124.31,2008906.0
2023-01-19 11:45:00,124.32,125.31,124.31,125.19,2084782.0,124.32,125.31,124.31,125.19,2084782.0
2023-01-19 11:50:00,125.2,125.97,125.13,125.75,2497187.0,125.2,125.97,125.13,125.75,2497187.0
2023-01-19 11:55:00,125.74,125.99,125.24,125.64,1846409.0,125.74,125.99,125.24,125.64,1846409.0
2023-01-19 12:00:00,125.63,125.96,125.43,125.52,1685951.0,125.63,125.96,125.43,125.52,1685951.0
2023-01-19 12:05:00,125.51,125.88,125.04,125.18,1752942.0,125.51,125.88,125.04,125.18,1752942.0
2023-01-19 12:10:00,125.19,126.18,125.17,126.12,1609751.0,125.19,126.18,125.17,126.12,1609751.0
2023-01-19 12:15:00,126.12,126.38,125.95,126.1,1720793.0,126.12,126.38,125.95,126.1,1720793.0
2023-01-19 12:20:00,126.09,126.15,125.3,125.43,1311060.0,126.09,126.15,125.3,125.43,1311060.0
2023-01-19 12:25:00,125.43,125.94,125.25,125.75,1330257.0,125.43,125.94,125.25,125.75,1330257.0
2023-01-19 12:30:00,125.74,126.13,125.57,125.97,1101005.0,125.74,126.13,125.57,125.97,1101005.0
2023-01-19 12:35:00,125.98,126.01,125.67,125.96,1098653.0,125.98,126.01,125.67,125.96,1098653.0
2023-01-19 12:40:00,125.96,126.32,125.8,125.99,1244749.0,125.96,126.32,125.8,125.99,1244749.0
2023-01-19 12:45:00,125.97,126.38,125.92,126.26,1285085.0,125.97,126.38,125.92,126.26,1285085.0
2023-01-19 12:50:00,126.27,126.59,126.21,126.37,1394653.0,126.27,126.59,126.21,126.37,1394653.0
2023-01-19 12:55:00,126.37,126.6,126.11,126.6,1166993.0,126.37,126.6,126.11,126.6,1166993.0
2023-01-19 13:00:00,126.6,127.17,126.57,127.01,1757700.0,126.6,127.17,126.57,127.01,1757700.0
2023-01-19 13:05:00,127.0,127.11,126.7,127.01,1356782.0,127.0,127.11,126.7,127.01,1356782.0
2023-01-19 13:10:00,127.01,127.09,126.57,126.9,1235158.0,127.01,127.09,126.57,126.9,1235158.0
2023-01-19 13:15:00,126.91,127.35,126.4,127.16,1614413.0,126.91,127.35,126.4,127.16,1614413.0
2023-01-19 13:20:00,127.15,127.54,126.94,127.24,1844813.0,127.15,127.54,126.94,127.24,1844813.0
2023-01-19 13:25:00,127.25,127.34,126.74,126.79,1373916.0,127.25,127.34,126.74,126.79,1373916.0
2023-01-19 13:30:00,126.78,127.28,126.77,127.0,1299549.0,126.78,127.28,126.77,127.0,1299549.0
2023-01-19 13:35:00,127.01,128.14,127.0,128.08,2489871.0,127.01,128.14,127.0,128.08,2489871.0
2023-01-19 13:40:00,128.09,128.42,127.71,127.76,2032347.0,128.09,128.42,127.71,127.76,2032347.0
2023-01-19 13:45:00,127.79,128.11,127.76,127.85,1281306.0,127.79,128.11,127.76,127.85,1281306.0
2023-01-19 13:50:00,127.84,128.08,127.68,127.86,1164146.0,127.84,128.08,127.68,127.86,1164146.0
2023-01-19 13:55:00,127.86,128.08,127.74,128.05,927271.0,127.86,128.08,127.74,128.05,927271.0
2023-01-19 14:00:00,128.04,128.31,127.63,127.86,1481809.0,128.04,128.31,127.63,127.86,1481809.0
2023-01-19 14:05:00,127.87,127.93,127.3,127.43,1574876.0,127.87,127.93,127.3,127.43,1574876.0
2023-01-19 14:10:00,127.42,127.84,127.39,127.71,1144149.0,127.42,127.84,127.39,127.71,1144149.0
2023-01-19 14:15:00,127.71,127.91,127.51,127.71,1017147.0,127.71,127.91,127.51,127.71,1017147.0
2023-01-19 14:20:00,127.69,128.34,127.62,128.28,1303878.0,127.69,128.34,127.62,128.28,1303878.0
2023-01-19 14:25:00,128.28,128.54,128.03,128.28,1329769.0,128.28,128.54,128.03,128.28,1329769.0
2023-01-19 14:30:00,128.3,128.6,128.03,128.58,1254763.0,128.3,128.6,128.03,128.58,1254763.0
2023-01-19 14:35:00,128.58,128.72,128.32,128.41,1304739.0,128.58,128.72,128.32,128.41,1304739.0
2023-01-19 14:40:00,128.4,128.61,128.16,128.23,1258682.0,128.4,128.61,128.16,128.23,1258682.0
2023-01-19 14:45:00,128.25,128.38,127.72,127.89,1449380.0,128.25,128.38,127.72,127.89,1449380.0
2023-01-19 14:50:00,127.88,127.99,127.53,127.57,1152103.0,127.88,127.99,127.53,127.57,1152103.0
2023-01-19 14:55:00,127.57,127.97,127.18,127.52,1811816.0,127.57,127.97,127.18,127.52,1811816.0
2023-01-19 15:00:00,127.53,127.97,127.52,127.82,1052192.0,127.53,127.97,127.52,127.82,1052192.0
2023-01-19 15:05:00,127.8,127.96,127.53,127.61,1071858.0,127.8,127.96,127.53,127.61,1071858.0
2023-01-19 15:10:00,127.6,128.11,127.6,127.93,1212413.0,127.6,128.11,127.6,127.93,1212413.0
2023-01-19 15:15:00,127.94,128.2,127.51,127.77,1227307.0,127.94,128.2,127.51,127.77,1227307.0
2023-01-19 15:20:00,127.78,127.98,127.56,127.87,854006.0,127.78,127.98,127.56,127.87,854006.0
2023-01-19 15:25:00,127.87,128.03,127.68,127.74,956616.0,127.87,128.03,127.68,127.74,956616.0
2023-01-19 15:30:00,127.75,127.81,127.4,127.58,1268165.0,127.75,127.81,127.4,127.58,1268165.0
2023-01-19 15:35:00,127.58,127.75,127.45,127.64,816747.0,127.58,127.75,127.45,127.64,816747.0
2023-01-19 15:40:00,127.66,127.69,127.13,127.32,1223720.0,127.66,127.69,127.13,127.32,1223720.0
2023-01-19 15:45:00,127.32,127.63,127.27,127.5,1043511.0,127.32,127.63,127.27,127.5,1043511.0
2023-01-19 15:50:00,127.47,127.74,127.31,127.42,1309869.0,127.47,127.74,127.31,127.42,1309869.0
2023-01-19 15:55:00,127.43,127.54,126.95,127.16,1945853.0,127.43,127.54,126.95,127.16,1945853.0
2023-01-20 09:30:00,128.53,129.05,127.43,127.89,4613040.0,128.53,129.05,127.43,127.89,4613040.0
2023-01-20 09:35:00,127.91,128.54,127.34,128.43,3201808.0,127.91,128.54,127.34,128.43,3201808.0
2023-01-20 09:40:00,128.47,128.9,127.83,128.55,2989500.0,128.47,128.9,127.83,128.55,2989500.0
2023-01-20 09:45:00,128.57,129.07,127.81,128.96,2718846.0,128.57,129.07,127.81,128.96,2718846.0
2023-01-20 09:50:00,129.0,130.75,128.66,130.61,4560876.0,129.0,130.75,128.66,130.61,4560876.0
2023-01-20 09:55:00,130.59,130.84,130.16,130.33,3044161.0,130.59,130.84,130.16,130.33,3044161.0
2023-01-20 10:00:00,130.35,130.65,129.74,130.63,2898419.0,130.35,130.65,129.74,130.63,2898419.0
2023-01-20 10:05:00,130.62,131.69,130.61,131.24,3470375.0,130.62,131.69,130.61,131.24,3470375.0
2023-01-20 10:10:00,131.27,131.57,130.79,130.9,2473473.0,131.27,131.57,130.79,130.9,2473473.0
2023-01-20 10:15:00,130.91,131.35,130.52,130.99,2535008.0,130.91,131.35,130.52,130.99,2535008.0
2023-01-20 10:20:00,130.99,131.36,130.6,130.69,2067206.0,130.99,131.36,130.6,130.69,2067206.0
2023-01-20 10:25:00,130.68,131.06,130.1,131.0,2356798.0,130.68,131.06,130.1,131.0,2356798.0
2023-01-20 10:30:00,130.98,131.27,130.69,131.08,2172752.0,130.98,131.27,130.69,131.08,2172752.0
2023-01-20 10:35:00,131.07,131.45,130.56,130.74,2115881.0,131.07,131.45,130.56,130.74,2115881.0
2023-01-20 10:40:00,130.74,130.93,130.31,130.65,1651194.0,130.74,130.93,130.31,130.65,1651194.0
2023-01-20 10:45:00,130.65,130.84,130.13,130.38,1477615.0,130.65,130.84,130.13,130.38,1477615.0
2023-01-20 10:50:00,130.36,130.49,129.62,129.95,2076787.0,130.36,130.49,129.62,129.95,2076787.0
2023-01-20 10:55:00,129.95,130.29,129.67,129.9,1619842.0,129.95,130.29,129.67,129.9,1619842.0
2023-01-20 11:00:00,129.9,130.86,129.8,130.74,2248954.0,129.9,130.86,129.8,130.74,2248954.0
2023-01-20 11:05:00,130.75,130.89,130.53,130.57,1565859.0,130.75,130.89,130.53,130.57,1565859.0
2023-01-20 11:10:00,130.58,131.19,130.51,130.89,1749571.0,130.58,131.19,130.51,130.89,1749571.0
2023-01-20 11:15:00,130.88,131.1,130.7,131.03,1336727.0,130.88,131.1,130.7,131.03,1336727.0
2023-01-20 11:20:00,131.03,131.31,130.71,131.2,1552039.0,131.03,131.31,130.71,131.2,1552039.0
2023-01-20 11:25:00,131.2,131.35,130.97,131.31,1167234.0,131.2,131.35,130.97,131.31,1167234.0
2023-01-20 11:30:00,131.32,131.4,130.73,131.0,1431699.0,131.32,131.4,130.73,131.0,1431699.0
2023-01-20 11:35:00,131.0,131.05,130.57,130.7,1027086.0,131.0,131.05,130.57,130.7,1027086.0
2023-01-20 11:40:00,130.7,130.8,130.46,130.69,871248.0,130.7,130.8,130.46,130.69,871248.0
2023-01-20 11:45:00,130.69,131.1,130.65,130.98,1048629.0,130.69,131.1,130.65,130.98,1048629.0
2023-01-20 11:50:00,130.97,130.97,130.53,130.72,827903.0,130.97,130.97,130.53,130.72,827903.0
2023-01-20 11:55:00,130.73,131.02,130.64,130.88,825825.0,130.73,131.02,130.64,130.88,825825.0
2023-01-20 12:00:00,130.88,131.34,130.86,131.21,1299483.0,130.88,131.34,130.86,131.21,1299483.0
2023-01-20 12:05:00,131.23,131.53,130.98,131.35,1396491.0,131.23,131.53,130.98,131.35,1396491.0
2023-01-20 12:10:00,131.34,131.39,130.95,130.97,880668.0,131.34,131.39,130.95,130.97,880668.0
2023-01-20 12:15:00,130.97,131.39,130.9,131.22,964487.0,130.97,131.39,130.9,131.22,964487.0
2023-01-20 12:20:00,131.22,131.52,131.08,131.19,972774.0,131.22,131.52,131.08,131.19,972774.0
2023-01-20 12:25:00,131.19,131.4,131.06,131.17,851227.0,131.19,131.4,131.06,131.17,851227.0
2023-01-20 12:30:00,131.16,131.2,130.77,131.03,997713.0,131.16,131.2,130.77,131.03,997713.0
2023-01-20 12:35:00,131.04,131.25,130.97,131.15,695149.0,131.04,131.25,130.97,131.15,695149.0
2023-01-20 12:40:00,131.17,131.34,131.11,131.14,611449.0,131.17,131.34,131.11,131.14,611449.0
2023-01-20 12:45:00,131.14,131.2,130.82,130.88,686259.0,131.14,131.2,130.82,130.88,686259.0
2023-01-20 12:50:00,130.88,131.33,130.83,131.2,769555.0,130.88,131.33,130.83,131.2,769555.0
2023-01-20 12:55:00,131.21,131.29,130.71,130.71,729826.0,131.21,131.29,130.71,130.71,729826.0
2023-01-20 13:00:00,130.73,131.12,130.7,130.8,977115.0,130.73,131.12,130.7,130.8,977115.0
2023-01-20 13:05:00,130.79,130.89,130.48,130.71,906048.0,130.79,130.89,130.48,130.71,906048.0
2023-01-20 13:10:00,130.73,130.95,130.41,130.86,989150.0,130.73,130.95,130.41,130.86,989150.0
2023-01-20 13:15:00,130.86,130.93,130.45,130.47,600287.0,130.86,130.93,130.45,130.47,600287.0
2023-01-20 13:20:00,130.48,130.75,130.36,130.67,776861.0,130.48,130.75,130.36,130.67,776861.0
2023-01-20 13:25:00,130.66,130.87,130.42,130.47,777081.0,130.66,130.87,130.42,130.47,777081.0
2023-01-20 13:30:00,130.48,130.98,130.44,130.83,856924.0,130.48,130.98,130.44,130.83,856924.0
2023-01-20 13:35:00,130.84,131.31,130.84,131.21,1208528.0,130.84,131.31,130.84,131.21,1208528.0
2023-01-20 13:40:00,131.22,131.41,131.15,131.26,815521.0,131.22,131.41,131.15,131.26,815521.0
2023-01-20 13:45:00,131.27,131.65,131.19,131.6,1291693.0,131.27,131.65,131.19,131.6,1291693.0
2023-01-20 13:50:00,131.6,131.74,131.47,131.53,1203116.0,131.6,131.74,131.47,131.53,1203116.0
2023-01-20 13:55:00,131.52,131.99,131.4,131.77,1211094.0,131.52,131.99,131.4,131.77,1211094.0
2023-01-20 14:00:00,131.77,131.91,131.54,131.67,912029.0,131.77,131.91,131.54,131.67,912029.0
2023-01-20 14:05:00,131.69,131.81,131.45,131.66,751200.0,131.69,131.81,131.45,131.66,751200.0
2023-01-20 14:10:00,131.65,131.85,131.56,131.78,633678.0,131.65,131.85,131.56,131.78,633678.0
2023-01-20 14:15:00,131.77,132.18,131.77,131.99,1630879.0,131.77,132.18,131.77,131.99,1630879.0
2023-01-20 14:20:00,131.99,132.53,131.85,132.37,1540758.0,131.99,132.53,131.85,132.37,1540758.0
2023-01-20 14:25:00,132.38,132.44,132.12,132.26,1155852.0,132.38,132.44,132.12,132.26,1155852.0
2023-01-20 14:30:00,132.27,132.58,132.13,132.29,1308473.0,132.27,132.58,132.13,132.29,1308473.0
2023-01-20 14:35:00,132.29,132.43,132.19,132.38,827308.0,132.29,132.43,132.19,132.38,827308.0
2023-01-20 14:40:00,132.39,132.42,132.17,132.24,775321.0,132.39,132.42,132.17,132.24,775321.0
2023-01-20 14:45:00,132.23,132.34,132.03,132.08,846128.0,132.23,132.34,132.03,132.08,846128.0
2023-01-20 14:50:00,132.07,132.11,131.77,131.89,956230.0,132.07,132.11,131.77,131.89,956230.0
2023-01-20 14:55:00,131.88,132.18,131.64,132.16,1047486.0,131.88,132.18,131.64,132.16,1047486.0
2023-01-20 15:00:00,132.16,132.39,132.15,132.26,1043892.0,132.16,132.39,132.15,132.26,1043892.0
2023-01-20 15:05:00,132.27,132.59,132.17,132.5,1183277.0,132.27,132.59,132.17,132.5,1183277.0
2023-01-20 15:10:00,132.49,132.93,132.43,132.89,1604679.0,132.49,132.93,132.43,132.89,1604679.0
2023-01-20 15:15:00,132.88,133.0,132.66,132.77,1590927.0,132.88,133.0,132.66,132.77,1590927.0
2023-01-20 15:20:00,132.76,132.81,132.38,132.64,1212972.0,132.76,132.81,132.38,132.64,1212972.0
2023-01-20 15:25:00,132.65,132.81,132.58,132.71,1169971.0,132.65,132.81,132.58,132.71,1169971.0
2023-01-20 15:30:00,132.7,132.95,132.55,132.81,1187722.0,132.7,132.95,132.55,132.81,1187722.0
2023-01-20 15:35:00,132.81,132.99,132.65,132.99,1416924.0,132.81,132.99,132.65,132.99,1416924.0
2023-01-20 15:40:00,132.99,133.18,132.84,133.18,1833557.0,132.99,133.18,132.84,133.18,1833557.0
2023-01-20 15:45:00,133.17,133.26,132.97,133.15,1704031.0,133.17,133.26,132.97,133.15,1704031.0
2023-01-20 15:50:00,133.16,133.5,133.07,133.3,1753800.0,133.16,133.5,133.07,133.3,1753800.0
2023-01-20 15:55:00,133.3,133.51,133.19,133.41,3339354.0,133.3,133.51,133.19,133.41,3339354.0
2023-01-23 09:30:00,135.87,136.63,134.27,135.17,5683017.0,135.87,136.63,134.27,135.17,5683017.0
2023-01-23 09:35:00,135.17,137.29,134.97,136.88,5187739.0,135.17,137.29,134.97,136.88,5187739.0
2023-01-23 09:40:00,136.94,137.57,136.5,136.86,3993389.0,136.94,137.57,136.5,136.86,3993389.0
2023-01-23 09:45:00,136.86,137.7,136.71,137.65,3463151.0,136.86,137.7,136.71,137.65,3463151.0
2023-01-23 09:50:00,137.64,138.75,137.49,138.69,3919051.0,137.64,138.75,137.49,138.69,3919051.0
2023-01-23 09:55:00,138.71,139.15,138.32,138.77,3584324.0,138.71,139.15,138.32,138.77,3584324.0
2023-01-23 10:00:00,138.74,139.39,138.67,139.11,3383846.0,138.74,139.39,138.67,139.11,3383846.0
2023-01-23 10:05:00,139.1,139.33,138.16,138.8,3120180.0,139.1,139.33,138.16,138.8,3120180.0
2023-01-23 10:10:00,138.8,139.45,138.42,139.07,3036641.0,138.8,139.45,138.42,139.07,3036641.0
2023-01-23 10:15:00,139.08,139.24,138.6,138.72,2180715.0,139.08,139.24,138.6,138.72,2180715.0
2023-01-23 10:20:00,138.72,139.45,138.54,139.42,2178970.0,138.72,139.45,138.54,139.42,2178970.0
2023-01-23 10:25:00,139.4,139.7,138.75,138.79,2646862.0,139.4,139.7,138.75,138.79,2646862.0
2023-01-23 10:30:00,138.79,139.41,138.54,138.87,2191504.0,138.79,139.41,138.54,138.87,2191504.0
2023-01-23 10:35:00,138.87,139.3,138.76,139.1,1734342.0,138.87,139.3,138.76,139.1,1734342.0
2023-01-23 10:40:00,139.1,139.43,138.91,139.34,1867838.0,139.1,139.43,138.91,139.34,1867838.0
2023-01-23 10:45:00,139.37,140.35,139.18,140.2,3174788.0,139.37,140.35,139.18,140.2,3174788.0
2023-01-23 10:50:00,140.2,140.27,139.71,139.93,2210008.0,140.2,140.27,139.71,139.93,2210008.0
2023-01-23 10:55:00,139.91,140.33,139.81,139.96,1923722.0,139.91,140.33,139.81,139.96,1923722.0
2023-01-23 11:00:00,139.95,140.53,139.95,140.42,1748916.0,139.95,140.53,139.95,140.42,1748916.0
2023-01-23 11:05:00,140.41,140.88,140.17,140.8,2152332.0,140.41,140.88,140.17,140.8,2152332.0
2023-01-23 11:10:00,140.79,141.0,140.37,140.44,2320195.0,140.79,141.0,140.37,140.44,2320195.0
2023-01-23 11:15:00,140.44,141.38,140.39,141.36,2385649.0,140.44,141.38,140.39,141.36,2385649.0
2023-01-23 11:20:00,141.36,141.55,141.21,141.31,2142316.0,141.36,141.55,141.21,141.31,2142316.0
2023-01-23 11:25:00,141.31,141.4,140.54,140.57,2344865.0,141.31,141.4,140.54,140.57,2344865.0
2023-01-23 11:30:00,140.58,140.84,140.23,140.33,1911302.0,140.58,140.84,140.23,140.33,1911302.0
2023-01-23 11:35:00,140.33,140.86,140.29,140.72,1487983.0,140.33,140.86,140.29,140.72,1487983.0
2023-01-23 11:40:00,140.69,141.38,140.68,141.13,1941036.0,140.69,141.38,140.68,141.13,1941036.0
2023-01-23 11:45:00,141.14,141.62,141.09,141.5,1918715.0,141.14,141.62,141.09,141.5,1918715.0
2023-01-23 11:50:00,141.51,141.86,141.35,141.81,1702190.0,141.51,141.86,141.35,141.81,1702190.0
2023-01-23 11:55:00,141.81,142.07,141.68,141.87,1643131.0,141.81,142.07,141.68,141.87,1643131.0
2023-01-23 12:00:00,141.87,142.4,141.64,142.4,1985360.0,141.87,142.4,141.64,142.4,1985360.0
2023-01-23 12:05:00,142.39,142.42,141.83,142.0,1645088.0,142.39,142.42,141.83,142.0,1645088.0
2023-01-23 12:10:00,142.0,142.2,141.71,141.71,1297382.0,142.0,142.2,141.71,141.71,1297382.0
2023-01-23 12:15:00,141.72,142.19,141.65,142.13,1353742.0,141.72,142.19,141.65,142.13,1353742.0
2023-01-23 12:20:00,142.14,142.15,141.63,142.14,1340444.0,142.14,142.15,141.63,142.14,1340444.0
2023-01-23 12:25:00,142.15,142.25,141.91,142.04,1083378.0,142.15,142.25,141.91,142.04,1083378.0
2023-01-23 12:30:00,142.05,142.08,141.73,141.86,1043940.0,142.05,142.08,141.73,141.86,1043940.0
2023-01-23 12:35:00,141.86,142.2,141.7,142.0,1270346.0,141.86,142.2,141.7,142.0,1270346.0
2023-01-23 12:40:00,142.0,142.34,141.84,141.89,1371837.0,142.0,142.34,141.84,141.89,1371837.0
2023-01-23 12:45:00,141.89,142.17,141.63,141.81,1393480.0,141.89,142.17,141.63,141.81,1393480.0
2023-01-23 12:50:00,141.8,142.25,141.66,142.2,1605265.0,141.8,142.25,141.66,142.2,1605265.0
2023-01-23 12:55:00,142.22,142.63,142.08,142.37,1928833.0,142.22,142.63,142.08,142.37,1928833.0
2023-01-23 13:00:00,142.41,142.82,142.31,142.72,1579599.0,142.41,142.82,142.31,142.72,1579599.0
2023-01-23 13:05:00,142.73,143.45,142.71,143.41,2547718.0,142.73,143.45,142.71,143.41,2547718.0
2023-01-23 13:10:00,143.41,143.5,143.14,143.48,1619098.0,143.41,143.5,143.14,143.48,1619098.0
2023-01-23 13:15:00,143.48,143.53,143.21,143.32,1382136.0,143.48,143.53,143.21,143.32,1382136.0
2023-01-23 13:20:00,143.32,143.86,143.29,143.62,2065367.0,143.32,143.86,143.29,143.62,2065367.0
2023-01-23 13:25:00,143.62,143.88,143.5,143.74,1247560.0,143.62,143.88,143.5,143.74,1247560.0
2023-01-23 13:30:00,143.74,144.2,143.61,144.13,1932852.0,143.74,144.2,143.61,144.13,1932852.0
2023-01-23 13:35:00,144.13,144.7,144.12,144.6,2227695.0,144.13,144.7,144.12,144.6,2227695.0
2023-01-23 13:40:00,144.61,144.7,144.17,144.41,1759241.0,144.61,144.7,144.17,144.41,1759241.0
2023-01-23 13:45:00,144.41,144.69,144.34,144.53,1824144.0,144.41,144.69,144.34,144.53,1824144.0
2023-01-23 13:50:00,144.54,144.9,144.41,144.74,2065053.0,144.54,144.9,144.41,144.74,2065053.0
2023-01-23 13:55:00,144.74,145.38,144.61,145.23,2298389.0,144.74,145.38,144.61,145.23,2298389.0
2023-01-23 14:00:00,145.24,145.27,144.17,144.58,2747779.0,145.24,145.27,144.17,144.58,2747779.0
2023-01-23 14:05:00,144.58,144.77,143.65,143.9,2489169.0,144.58,144.77,143.65,143.9,2489169.0
2023-01-23 14:10:00,143.9,144.35,143.75,144.33,2049436.0,143.9,144.35,143.75,144.33,2049436.0
2023-01-23 14:15:00,144.32,144.4,144.1,144.17,1453019.0,144.32,144.4,144.1,144.17,1453019.0
2023-01-23 14:20:00,144.18,144.19,143.67,143.9,1880441.0,144.18,144.19,143.67,143.9,1880441.0
2023-01-23 14:25:00,143.9,144.35,143.73,144.01,1847473.0,143.9,144.35,143.73,144.01,1847473.0
2023-01-23 14:30:00,143.99,144.32,143.25,143.61,2227105.0,143.99,144.32,143.25,143.61,2227105.0
2023-01-23 14:35:00,143.61,143.62,143.1,143.28,2031509.0,143.61,143.62,143.1,143.28,2031509.0
2023-01-23 14:40:00,143.29,143.77,143.15,143.51,1755143.0,143.29,143.77,143.15,143.51,1755143.0
2023-01-23 14:45:00,143.52,143.58,142.36,142.74,2717377.0,143.52,143.58,142.36,142.74,2717377.0
2023-01-23 14:50:00,142.74,142.83,142.36,142.62,1653799.0,142.74,142.83,142.36,142.62,1653799.0
2023-01-23 14:55:00,142.6,142.93,142.44,142.8,1725255.0,142.6,142.93,142.44,142.8,1725255.0
2023-01-23 15:00:00,142.8,142.87,141.74,141.79,2166792.0,142.8,142.87,141.74,141.79,2166792.0
2023-01-23 15:05:00,141.78,141.93,141.33,141.73,2447252.0,141.78,141.93,141.33,141.73,2447252.0
2023-01-23 15:10:00,141.72,142.39,141.58,142.28,2001655.0,141.72,142.39,141.58,142.28,2001655.0
2023-01-23 15:15:00,142.29,142.93,142.15,142.87,2080431.0,142.29,142.93,142.15,142.87,2080431.0
2023-01-23 15:20:00,142.87,142.95,142.62,142.78,1465507.0,142.87,142.95,142.62,142.78,1465507.0
2023-01-23 15:25:00,142.78,142.79,142.13,142.46,1747905.0,142.78,142.79,142.13,142.46,1747905.0
2023-01-23 15:30:00,142.47,142.68,141.85,142.04,1863417.0,142.47,142.68,141.85,142.04,1863417.0
2023-01-23 15:35:00,142.05,142.55,141.95,142.33,1548560.0,142.05,142.55,141.95,142.33,1548560.0
2023-01-23 15:40:00,142.33,142.7,142.01,142.65,1607941.0,142.33,142.7,142.01,142.65,1607941.0
2023-01-23 15:45:00,142.67,143.44,142.62,143.35,3016280.0,142.67,143.44,142.62,143.35,3016280.0
2023-01-23 15:50:00,143.36,143.78,143.31,143.59,2380286.0,143.36,143.78,143.31,143.59,2380286.0
2023-01-23 15:55:00,143.59,143.9,143.41,143.74,3068165.0,143.59,143.9,143.41,143.74,3068165.0
2023-01-24 09:30:00,143.0,144.13,141.77,143.26,5081751.0,143.0,144.13,141.77,143.26,5081751.0
2023-01-24 09:35:00,143.23,144.2,142.03,142.73,3031358.0,143.23,144.2,142.03,142.73,3031358.0
2023-01-24 09:40:00,142.71,144.5,142.57,144.19,3652996.0,142.71,144.5,142.57,144.19,3652996.0
2023-01-24 09:45:00,144.17,146.5,143.88,145.75,5481339.0,144.17,146.5,143.88,145.75,5481339.0
2023-01-24 09:50:00,145.75,146.36,145.4,146.27,3476153.0,145.75,146.36,145.4,146.27,3476153.0
2023-01-24 09:55:00,146.26,146.3,144.35,144.91,3727289.0,146.26,146.3,144.35,144.91,3727289.0
2023-01-24 10:00:00,144.92,145.01,142.07,142.12,4263426.0,144.92,145.01,142.07,142.12,4263426.0
2023-01-24 10:05:00,142.11,142.44,141.1,141.86,4294413.0,142.11,142.44,141.1,141.86,4294413.0
2023-01-24 10:10:00,141.85,142.75,141.62,142.7,2825693.0,141.85,142.75,141.62,142.7,2825693.0
2023-01-24 10:15:00,142.67,143.37,142.1,142.25,2769130.0,142.67,143.37,142.1,142.25,2769130.0
2023-01-24 10:20:00,142.22,142.73,141.6,141.92,1978347.0,142.22,142.73,141.6,141.92,1978347.0
2023-01-24 10:25:00,141.91,142.4,141.65,141.99,1973513.0,141.91,142.4,141.65,141.99,1973513.0
2023-01-24 10:30:00,141.99,142.68,141.33,142.56,2494345.0,141.99,142.68,141.33,142.56,2494345.0
2023-01-24 10:35:00,142.55,142.56,141.5,141.8,1793414.0,142.55,142.56,141.5,141.8,1793414.0
2023-01-24 10:40:00,141.8,142.55,141.71,142.3,1560912.0,141.8,142.55,141.71,142.3,1560912.0
2023-01-24 10:45:00,142.29,143.31,142.2,143.17,2445100.0,142.29,143.31,142.2,143.17,2445100.0
2023-01-24 10:50:00,143.16,143.8,142.93,143.78,2122528.0,143.16,143.8,142.93,143.78,2122528.0
2023-01-24 10:55:00,143.78,144.52,143.61,144.07,2869642.0,143.78,144.52,143.61,144.07,2869642.0
2023-01-24 11:00:00,144.09,144.36,143.75,144.15,1887862.0,144.09,144.36,143.75,144.15,1887862.0
2023-01-24 11:05:00,144.18,144.6,143.9,144.44,1639813.0,144.18,144.6,143.9,144.44,1639813.0
2023-01-24 11:10:00,144.43,144.54,143.71,144.23,1840198.0,144.43,144.54,143.71,144.23,1840198.0
2023-01-24 11:15:00,144.23,144.36,143.85,144.27,1116248.0,144.23,144.36,143.85,144.27,1116248.0
2023-01-24 11:20:00,144.27,144.88,143.79,144.67,1751649.0,144.27,144.88,143.79,144.67,1751649.0
2023-01-24 11:25:00,144.67,145.32,144.57,145.31,2256385.0,144.67,145.32,144.57,145.31,2256385.0
2023-01-24 11:30:00,145.31,145.33,144.39,144.48,1888605.0,145.31,145.33,144.39,144.48,1888605.0
2023-01-24 11:35:00,144.47,144.57,143.94,144.14,1560263.0,144.47,144.57,143.94,144.14,1560263.0
2023-01-24 11:40:00,144.13,144.2,143.65,143.91,1371939.0,144.13,144.2,143.65,143.91,1371939.0
2023-01-24 11:45:00,143.91,144.45,143.83,144.36,1242134.0,143.91,144.45,143.83,144.36,1242134.0
2023-01-24 11:50:00,144.38,144.56,143.88,144.0,1219497.0,144.38,144.56,143.88,144.0,1219497.0
2023-01-24 11:55:00,143.98,144.19,143.75,143.93,1021601.0,143.98,144.19,143.75,143.93,1021601.0
2023-01-24 12:00:00,143.92,143.94,142.85,143.28,2115120.0,143.92,143.94,142.85,143.28,2115120.0
2023-01-24 12:05:00,143.31,143.48,143.12,143.29,1376638.0,143.31,143.48,143.12,143.29,1376638.0
2023-01-24 12:10:00,143.28,143.6,143.19,143.59,1105790.0,143.28,143.6,143.19,143.59,1105790.0
2023-01-24 12:15:00,143.57,143.94,143.47,143.93,1413927.0,143.57,143.94,143.47,143.93,1413927.0
2023-01-24 12:20:00,143.94,143.95,143.65,143.77,807840.0,143.94,143.95,143.65,143.77,807840.0
2023-01-24 12:25:00,143.79,144.23,143.79,144.13,1509806.0,143.79,144.23,143.79,144.13,1509806.0
2023-01-24 12:30:00,144.1,144.15,143.68,143.85,1220210.0,144.1,144.15,143.68,143.85,1220210.0
2023-01-24 12:35:00,143.85,144.0,143.33,143.7,1368484.0,143.85,144.0,143.33,143.7,1368484.0
2023-01-24 12:40:00,143.74,143.79,143.19,143.29,1108155.0,143.74,143.79,143.19,143.29,1108155.0
2023-01-24 12:45:00,143.27,143.5,143.08,143.25,1171635.0,143.27,143.5,143.08,143.25,1171635.0
2023-01-24 12:50:00,143.26,143.47,143.01,143.26,918543.0,143.26,143.47,143.01,143.26,918543.0
2023-01-24 12:55:00,143.26,143.43,142.9,143.0,1013299.0,143.26,143.43,142.9,143.0,1013299.0
2023-01-24 13:00:00,142.99,143.4,142.51,142.63,1719610.0,142.99,143.4,142.51,142.63,1719610.0
2023-01-24 13:05:00,142.65,142.93,142.5,142.81,1265905.0,142.65,142.93,142.5,142.81,1265905.0
2023-01-24 13:10:00,142.82,143.17,142.77,142.91,1065096.0,142.82,143.17,142.77,142.91,1065096.0
2023-01-24 13:15:00,142.91,143.34,142.85,142.99,1265225.0,142.91,143.34,142.85,142.99,1265225.0
2023-01-24 13:20:00,142.99,143.49,142.88,143.45,982945.0,142.99,143.49,142.88,143.45,982945.0
2023-01-24 13:25:00,143.45,143.49,142.97,143.33,1222789.0,143.45,143.49,142.97,143.33,1222789.0
2023-01-24 13:30:00,143.34,143.37,143.11,143.23,642128.0,143.34,143.37,143.11,143.23,642128.0
2023-01-24 13:35:00,143.23,143.3,142.88,143.24,967835.0,143.23,143.3,142.88,143.24,967835.0
2023-01-24 13:40:00,143.23,143.9,143.11,143.69,1569608.0,143.23,143.9,143.11,143.69,1569608.0
2023-01-24 13:45:00,143.7,144.05,143.66,143.81,1070087.0,143.7,144.05,143.66,143.81,1070087.0
2023-01-24 13:50:00,143.83,143.89,143.54,143.75,965031.0,143.83,143.89,143.54,143.75,965031.0
2023-01-24 13:55:00,143.74,143.93,143.66,143.72,810888.0,143.74,143.93,143.66,143.72,810888.0
2023-01-24 14:00:00,143.72,143.79,143.07,143.25,1236740.0,143.72,143.79,143.07,143.25,1236740.0
2023-01-24 14:05:00,143.24,143.33,142.97,143.26,871796.0,143.24,143.33,142.97,143.26,871796.0
2023-01-24 14:10:00,143.25,143.33,142.75,142.87,1051371.0,143.25,143.33,142.75,142.87,1051371.0
2023-01-24 14:15:00,142.87,143.27,142.85,143.04,939084.0,142.87,143.27,142.85,143.04,939084.0
2023-01-24 14:20:00,143.06,143.3,142.98,143.08,677092.0,143.06,143.3,142.98,143.08,677092.0
2023-01-24 14:25:00,143.09,143.23,142.99,143.06,573927.0,143.09,143.23,142.99,143.06,573927.0
2023-01-24 14:30:00,143.08,143.68,143.02,143.41,1285616.0,143.08,143.68,143.02,143.41,1285616.0
2023-01-24 14:35:00,143.42,143.96,143.39,143.87,1465044.0,143.42,143.96,143.39,143.87,1465044.0
2023-01-24 14:40:00,143.86,143.89,143.58,143.79,1021338.0,143.86,143.89,143.58,143.79,1021338.0
2023-01-24 14:45:00,143.79,144.04,143.47,143.57,1374421.0,143.79,144.04,143.47,143.57,1374421.0
2023-01-24 14:50:00,143.56,143.87,143.35,143.75,1114838.0,143.56,143.87,143.35,143.75,1114838.0
2023-01-24 14:55:00,143.74,144.17,143.65,143.99,1483767.0,143.74,144.17,143.65,143.99,1483767.0
2023-01-24 15:00:00,144.0,144.09,143.61,143.94,1111499.0,144.0,144.09,143.61,143.94,1111499.0
2023-01-24 15:05:00,143.94,143.99,143.67,143.71,966962.0,143.94,143.99,143.67,143.71,966962.0
2023-01-24 15:10:00,143.71,144.01,143.51,143.57,1221846.0,143.71,144.01,143.51,143.57,1221846.0
2023-01-24 15:15:00,143.57,143.71,143.26,143.52,1024295.0,143.57,143.71,143.26,143.52,1024295.0
2023-01-24 15:20:00,143.51,143.83,143.33,143.78,1051209.0,143.51,143.83,143.33,143.78,1051209.0
2023-01-24 15:25:00,143.78,143.83,143.42,143.51,1066877.0,143.78,143.83,143.42,143.51,1066877.0
2023-01-24 15:30:00,143.51,143.58,142.96,143.06,1340596.0,143.51,143.58,142.96,143.06,1340596.0
2023-01-24 15:35:00,143.06,143.32,142.96,143.26,1018105.0,143.06,143.32,142.96,143.26,1018105.0
2023-01-24 15:40:00,143.26,143.29,142.98,143.16,1078967.0,143.26,143.29,142.98,143.16,1078967.0
2023-01-24 15:45:00,143.15,143.35,142.78,143.31,1416409.0,143.15,143.35,142.78,143.31,1416409.0
2023-01-24 15:50:00,143.31,143.79,143.19,143.75,1655789.0,143.31,143.79,143.19,143.75,1655789.0
2023-01-24 15:55:00,143.75,144.0,143.51,143.91,2226717.0,143.75,144.0,143.51,143.91,2226717.0
2023-01-25 09:30:00,141.91,142.13,140.12,141.17,4009893.0,141.91,142.13,140.12,141.17,4009893.0
2023-01-25 09:35:00,141.17,142.84,140.89,141.8,3697427.0,141.17,142.84,140.89,141.8,3697427.0
2023-01-25 09:40:00,141.8,142.25,141.41,141.78,2477481.0,141.8,142.25,141.41,141.78,2477481.0
2023-01-25 09:45:00,141.8,142.28,140.42,140.6,3042809.0,141.8,142.28,140.42,140.6,3042809.0
2023-01-25 09:50:00,140.62,140.91,138.33,138.56,4556823.0,140.62,140.91,138.33,138.56,4556823.0
2023-01-25 09:55:00,138.56,139.24,138.2,138.93,3333096.0,138.56,139.24,138.2,138.93,3333096.0
2023-01-25 10:00:00,138.9,139.46,138.52,139.43,2598147.0,138.9,139.46,138.52,139.43,2598147.0
2023-01-25 10:05:00,139.44,139.83,138.66,138.78,2697646.0,139.44,139.83,138.66,138.78,2697646.0
2023-01-25 10:10:00,138.77,139.15,138.13,138.16,2766432.0,138.77,139.15,138.13,138.16,2766432.0
2023-01-25 10:15:00,138.17,139.4,138.07,139.13,2086910.0,138.17,139.4,138.07,139.13,2086910.0
2023-01-25 10:20:00,139.12,139.58,138.84,138.97,1675545.0,139.12,139.58,138.84,138.97,1675545.0
2023-01-25 10:25:00,138.96,139.55,138.94,139.45,1510592.0,138.96,139.55,138.94,139.45,1510592.0
2023-01-25 10:30:00,139.43,140.2,139.4,139.65,2211125.0,139.43,140.2,139.4,139.65,2211125.0
2023-01-25 10:35:00,139.63,140.31,139.31,139.66,2089953.0,139.63,140.31,139.31,139.66,2089953.0
2023-01-25 10:40:00,139.64,140.42,139.45,140.17,1989987.0,139.64,140.42,139.45,140.17,1989987.0
2023-01-25 10:45:00,140.15,140.91,140.12,140.71,2186634.0,140.15,140.91,140.12,140.71,2186634.0
2023-01-25 10:50:00,140.72,141.0,140.45,140.93,2061997.0,140.72,141.0,140.45,140.93,2061997.0
2023-01-25 10:55:00,140.94,141.81,140.83,141.67,2505865.0,140.94,141.81,140.83,141.67,2505865.0
2023-01-25 11:00:00,141.66,141.84,141.33,141.67,1702473.0,141.66,141.84,141.33,141.67,1702473.0
2023-01-25 11:05:00,141.69,141.96,141.28,141.83,1736615.0,141.69,141.96,141.28,141.83,1736615.0
2023-01-25 11:10:00,141.83,142.47,141.76,142.36,2232766.0,141.83,142.47,141.76,142.36,2232766.0
2023-01-25 11:15:00,142.38,142.61,141.8,142.5,2004370.0,142.38,142.61,141.8,142.5,2004370.0
2023-01-25 11:20:00,142.49,142.57,141.8,142.06,2235706.0,142.49,142.57,141.8,142.06,2235706.0
2023-01-25 11:25:00,142.1,142.29,141.64,142.01,1636076.0,142.1,142.29,141.64,142.01,1636076.0
2023-01-25 11:30:00,142.0,142.4,141.78,142.21,2120903.0,142.0,142.4,141.78,142.21,2120903.0
2023-01-25 11:35:00,142.24,143.2,141.9,142.99,2317362.0,142.24,143.2,141.9,142.99,2317362.0
2023-01-25 11:40:00,142.97,143.25,142.65,142.68,1651413.0,142.97,143.25,142.65,142.68,1651413.0
2023-01-25 11:45:00,142.7,143.06,142.42,142.95,1539919.0,142.7,143.06,142.42,142.95,1539919.0
2023-01-25 11:50:00,142.96,143.57,142.7,143.39,1985041.0,142.96,143.57,142.7,143.39,1985041.0
2023-01-25 11:55:00,143.39,143.75,143.17,143.26,1460726.0,143.39,143.75,143.17,143.26,1460726.0
2023-01-25 12:00:00,143.3,143.57,142.96,143.3,1370517.0,143.3,143.57,142.96,143.3,1370517.0
2023-01-25 12:05:00,143.3,143.31,142.71,142.8,1245306.0,143.3,143.31,142.71,142.8,1245306.0
2023-01-25 12:10:00,142.8,143.31,142.7,143.28,1141954.0,142.8,143.31,142.7,143.28,1141954.0
2023-01-25 12:15:00,143.28,143.38,142.92,143.05,1080639.0,143.28,143.38,142.92,143.05,1080639.0
2023-01-25 12:20:00,143.07,143.09,142.72,143.04,1039118.0,143.07,143.09,142.72,143.04,1039118.0
2023-01-25 12:25:00,143.04,143.16,142.8,142.98,867851.0,143.04,143.16,142.8,142.98,867851.0
2023-01-25 12:30:00,142.97,143.43,142.89,142.97,1341800.0,142.97,143.43,142.89,142.97,1341800.0
2023-01-25 12:35:00,142.97,143.38,142.95,143.22,978283.0,142.97,143.38,142.95,143.22,978283.0
2023-01-25 12:40:00,143.22,143.58,143.16,143.32,1211325.0,143.22,143.58,143.16,143.32,1211325.0
2023-01-25 12:45:00,143.33,143.69,143.11,143.53,1189093.0,143.33,143.69,143.11,143.53,1189093.0
2023-01-25 12:50:00,143.52,143.67,143.05,143.3,1289983.0,143.52,143.67,143.05,143.3,1289983.0
2023-01-25 12:55:00,143.31,143.44,142.7,143.27,1560043.0,143.31,143.44,142.7,143.27,1560043.0
2023-01-25 13:00:00,143.27,143.89,143.23,143.55,1629656.0,143.27,143.89,143.23,143.55,1629656.0
2023-01-25 13:05:00,143.55,144.16,143.5,144.01,1649479.0,143.55,144.16,143.5,144.01,1649479.0
2023-01-25 13:10:00,144.01,144.49,143.8,143.99,1768895.0,144.01,144.49,143.8,143.99,1768895.0
2023-01-25 13:15:00,144.0,144.24,143.9,144.18,1098306.0,144.0,144.24,143.9,144.18,1098306.0
2023-01-25 13:20:00,144.17,144.55,144.16,144.35,1274260.0,144.17,144.55,144.16,144.35,1274260.0
2023-01-25 13:25:00,144.37,144.75,144.22,144.6,1483060.0,144.37,144.75,144.22,144.6,1483060.0
2023-01-25 13:30:00,144.6,144.72,144.09,144.16,1575616.0,144.6,144.72,144.09,144.16,1575616.0
2023-01-25 13:35:00,144.16,144.52,144.13,144.23,1009958.0,144.16,144.52,144.13,144.23,1009958.0
2023-01-25 13:40:00,144.22,144.6,144.2,144.32,1065446.0,144.22,144.6,144.2,144.32,1065446.0
2023-01-25 13:45:00,144.33,144.73,144.27,144.62,1168017.0,144.33,144.73,144.27,144.62,1168017.0
2023-01-25 13:50:00,144.61,144.92,144.5,144.64,1291421.0,144.61,144.92,144.5,144.64,1291421.0
2023-01-25 13:55:00,144.62,144.71,144.25,144.59,1149096.0,144.62,144.71,144.25,144.59,1149096.0
2023-01-25 14:00:00,144.6,144.77,144.43,144.69,961921.0,144.6,144.77,144.43,144.69,961921.0
2023-01-25 14:05:00,144.7,144.97,144.61,144.79,1137430.0,144.7,144.97,144.61,144.79,1137430.0
2023-01-25 14:10:00,144.79,145.29,144.66,145.28,1577016.0,144.79,145.29,144.66,145.28,1577016.0
2023-01-25 14:15:00,145.28,145.95,145.2,145.71,2437707.0,145.28,145.95,145.2,145.71,2437707.0
2023-01-25 14:20:00,145.71,146.1,145.16,146.07,2775808.0,145.71,146.1,145.16,146.07,2775808.0
2023-01-25 14:25:00,146.07,146.22,145.81,146.17,2002600.0,146.07,146.22,145.81,146.17,2002600.0
2023-01-25 14:30:00,146.16,146.41,145.66,145.71,2176871.0,146.16,146.41,145.66,145.71,2176871.0
2023-01-25 14:35:00,145.73,146.02,145.33,145.48,1731935.0,145.73,146.02,145.33,145.48,1731935.0
2023-01-25 14:40:00,145.47,145.81,145.0,145.19,1953674.0,145.47,145.81,145.0,145.19,1953674.0
2023-01-25 14:45:00,145.18,145.19,144.83,144.97,1575146.0,145.18,145.19,144.83,144.97,1575146.0
2023-01-25 14:50:00,144.98,145.48,144.76,145.13,1602409.0,144.98,145.48,144.76,145.13,1602409.0
2023-01-25 14:55:00,145.13,145.5,144.92,145.28,1600216.0,145.13,145.5,144.92,145.28,1600216.0
2023-01-25 15:00:00,145.28,146.04,145.28,145.71,2187599.0,145.28,146.04,145.28,145.71,2187599.0
2023-01-25 15:05:00,145.71,145.9,145.6,145.87,1361529.0,145.71,145.9,145.6,145.87,1361529.0
2023-01-25 15:10:00,145.86,146.2,145.57,145.83,1640994.0,145.86,146.2,145.57,145.83,1640994.0
2023-01-25 15:15:00,145.82,146.04,145.64,145.93,1213212.0,145.82,146.04,145.64,145.93,1213212.0
2023-01-25 15:20:00,145.93,145.95,145.05,145.09,1742004.0,145.93,145.95,145.05,145.09,1742004.0
2023-01-25 15:25:00,145.09,145.33,144.66,145.2,1784030.0,145.09,145.33,144.66,145.2,1784030.0
2023-01-25 15:30:00,145.2,145.37,145.08,145.25,1237178.0,145.2,145.37,145.08,145.25,1237178.0
2023-01-25 15:35:00,145.25,145.26,144.24,144.69,2005826.0,145.25,145.26,144.24,144.69,2005826.0
2023-01-25 15:40:00,144.68,144.73,144.15,144.47,1688169.0,144.68,144.73,144.15,144.47,1688169.0
2023-01-25 15:45:00,144.48,144.95,144.31,144.91,1640071.0,144.48,144.95,144.31,144.91,1640071.0
2023-01-25 15:50:00,144.9,144.98,143.86,144.09,2149294.0,144.9,144.98,143.86,144.09,2149294.0
2023-01-25 15:55:00,144.05,144.54,144.04,144.47,2629121.0,144.05,144.54,144.04,144.47,2629121.0
2023-01-26 09:30:00,159.97,161.42,157.59,158.17,12036125.0,159.97,161.42,157.59,158.17,12036125.0
2023-01-26 09:35:00,158.15,160.99,158.04,159.45,7491838.0,158.15,160.99,158.04,159.45,7491838.0
2023-01-26 09:40:00,159.42,160.49,156.75,156.97,6923642.0,159.42,160.49,156.75,156.97,6923642.0
2023-01-26 09:45:00,156.96,159.34,156.9,158.24,5199476.0,156.96,159.34,156.9,158.24,5199476.0
2023-01-26 09:50:00,158.28,158.54,156.05,156.47,5585435.0,158.28,158.54,156.05,156.47,5585435.0
2023-01-26 09:55:00,156.48,157.07,155.37,155.74,5452561.0,156.48,157.07,155.37,155.74,5452561.0
2023-01-26 10:00:00,155.74,157.57,154.76,157.14,6373048.0,155.74,157.57,154.76,157.14,6373048.0
2023-01-26 10:05:00,157.15,157.43,155.3,156.43,3549439.0,157.15,157.43,155.3,156.43,3549439.0
2023-01-26 10:10:00,156.41,157.09,155.8,156.95,3126198.0,156.41,157.09,155.8,156.95,3126198.0
2023-01-26 10:15:00,156.98,158.78,156.81,158.6,4318880.0,156.98,158.78,156.81,158.6,4318880.0
2023-01-26 10:20:00,158.61,159.15,157.74,159.09,3456638.0,158.61,159.15,157.74,159.09,3456638.0
2023-01-26 10:25:00,159.1,159.23,158.2,158.87,2918724.0,159.1,159.23,158.2,158.87,2918724.0
2023-01-26 10:30:00,158.88,159.3,158.41,158.94,2868142.0,158.88,159.3,158.41,158.94,2868142.0
2023-01-26 10:35:00,158.95,159.02,156.87,156.95,2863847.0,158.95,159.02,156.87,156.95,2863847.0
2023-01-26 10:40:00,156.95,157.87,156.87,157.4,2106017.0,156.95,157.87,156.87,157.4,2106017.0
2023-01-26 10:45:00,157.4,158.74,157.18,158.52,2490011.0,157.4,158.74,157.18,158.52,2490011.0
2023-01-26 10:50:00,158.51,158.54,156.39,156.41,2244959.0,158.51,158.54,156.39,156.41,2244959.0
2023-01-26 10:55:00,156.42,156.79,155.79,156.14,2940308.0,156.42,156.79,155.79,156.14,2940308.0
2023-01-26 11:00:00,156.14,157.19,155.58,156.56,2590395.0,156.14,157.19,155.58,156.56,2590395.0
2023-01-26 11:05:00,156.55,156.85,155.93,156.13,1610420.0,156.55,156.85,155.93,156.13,1610420.0
2023-01-26 11:10:00,156.11,157.0,155.78,156.96,1877112.0,156.11,157.0,155.78,156.96,1877112.0
2023-01-26 11:15:00,156.96,157.46,156.86,157.22,1854288.0,156.96,157.46,156.86,157.22,1854288.0
2023-01-26 11:20:00,157.23,157.25,156.11,156.12,1637409.0,157.23,157.25,156.11,156.12,1637409.0
2023-01-26 11:25:00,156.11,157.44,156.01,157.4,1855356.0,156.11,157.44,156.01,157.4,1855356.0
2023-01-26 11:30:00,157.39,157.44,156.66,156.86,1406521.0,157.39,157.44,156.66,156.86,1406521.0
2023-01-26 11:35:00,156.86,157.35,156.33,156.58,1652823.0,156.86,157.35,156.33,156.58,1652823.0
2023-01-26 11:40:00,156.56,157.3,156.4,156.74,1713743.0,156.56,157.3,156.4,156.74,1713743.0
2023-01-26 11:45:00,156.76,156.83,156.15,156.5,1575448.0,156.76,156.83,156.15,156.5,1575448.0
2023-01-26 11:50:00,156.49,156.52,155.52,155.68,2078744.0,156.49,156.52,155.52,155.68,2078744.0
2023-01-26 11:55:00,155.65,155.79,154.87,155.52,2758859.0,155.65,155.79,154.87,155.52,2758859.0
2023-01-26 12:00:00,155.53,156.59,155.21,155.73,2246488.0,155.53,156.59,155.21,155.73,2246488.0
2023-01-26 12:05:00,155.76,156.2,155.71,155.99,1190505.0,155.76,156.2,155.71,155.99,1190505.0
2023-01-26 12:10:00,156.0,156.25,155.5,155.54,1344222.0,156.0,156.25,155.5,155.54,1344222.0
2023-01-26 12:15:00,155.55,156.09,155.49,155.54,1122055.0,155.55,156.09,155.49,155.54,1122055.0
2023-01-26 12:20:00,155.56,155.8,155.14,155.35,1106290.0,155.56,155.8,155.14,155.35,1106290.0
2023-01-26 12:25:00,155.36,156.16,155.33,156.02,1741388.0,155.36,156.16,155.33,156.02,1741388.0
2023-01-26 12:30:00,156.0,157.12,155.9,157.08,2227775.0,156.0,157.12,155.9,157.08,2227775.0
2023-01-26 12:35:00,157.08,157.19,156.74,157.08,1429344.0,157.08,157.19,156.74,157.08,1429344.0
2023-01-26 12:40:00,157.08,157.49,156.79,156.95,1746880.0,157.08,157.49,156.79,156.95,1746880.0
2023-01-26 12:45:00,156.97,157.17,156.66,157.08,1304412.0,156.97,157.17,156.66,157.08,1304412.0
2023-01-26 12:50:00,157.06,158.5,157.0,158.27,2792088.0,157.06,158.5,157.0,158.27,2792088.0
2023-01-26 12:55:00,158.26,158.51,157.78,157.94,1705716.0,158.26,158.51,157.78,157.94,1705716.0
2023-01-26 13:00:00,157.93,158.48,157.9,158.38,1563434.0,157.93,158.48,157.9,158.38,1563434.0
2023-01-26 13:05:00,158.41,158.42,156.93,157.41,1825809.0,158.41,158.42,156.93,157.41,1825809.0
2023-01-26 13:10:00,157.41,157.56,157.07,157.3,1344720.0,157.41,157.56,157.07,157.3,1344720.0
2023-01-26 13:15:00,157.3,157.62,157.09,157.42,1009792.0,157.3,157.62,157.09,157.42,1009792.0
2023-01-26 13:20:00,157.42,158.06,157.38,157.97,1455908.0,157.42,158.06,157.38,157.97,1455908.0
2023-01-26 13:25:00,157.99,158.23,157.6,158.02,1373575.0,157.99,158.23,157.6,158.02,1373575.0
2023-01-26 13:30:00,158.03,158.49,157.63,157.75,1635550.0,158.03,158.49,157.63,157.75,1635550.0
2023-01-26 13:35:00,157.74,158.27,157.72,158.03,1365136.0,157.74,158.27,157.72,158.03,1365136.0
2023-01-26 13:40:00,158.02,158.11,157.81,157.95,922419.0,158.02,158.11,157.81,157.95,922419.0
2023-01-26 13:45:00,157.95,158.23,157.76,157.84,1144601.0,157.95,158.23,157.76,157.84,1144601.0
2023-01-26 13:50:00,157.84,158.24,157.76,157.76,1116967.0,157.84,158.24,157.76,157.76,1116967.0
2023-01-26 13:55:00,157.77,158.5,157.43,158.44,1702155.0,157.77,158.5,157.43,158.44,1702155.0
2023-01-26 14:00:00,158.47,158.5,157.91,158.18,1388411.0,158.47,158.5,157.91,158.18,1388411.0
2023-01-26 14:05:00,158.16,159.21,157.98,158.96,2137554.0,158.16,159.21,157.98,158.96,2137554.0
2023-01-26 14:10:00,158.95,159.12,158.71,158.89,1747624.0,158.95,159.12,158.71,158.89,1747624.0
2023-01-26 14:15:00,158.9,158.99,158.26,158.97,1518209.0,158.9,158.99,158.26,158.97,1518209.0
2023-01-26 14:20:00,158.97,159.18,158.57,158.77,1543418.0,158.97,159.18,158.57,158.77,1543418.0
2023-01-26 14:25:00,158.78,158.85,158.31,158.58,1258477.0,158.78,158.85,158.31,158.58,1258477.0
2023-01-26 14:30:00,158.58,158.67,157.54,157.59,1733711.0,158.58,158.67,157.54,157.59,1733711.0
2023-01-26 14:35:00,157.61,158.2,157.52,157.88,1280470.0,157.61,158.2,157.52,157.88,1280470.0
2023-01-26 14:40:00,157.88,158.13,157.25,157.52,1379084.0,157.88,158.13,157.25,157.52,1379084.0
2023-01-26 14:45:00,157.51,157.87,157.45,157.55,1171265.0,157.51,157.87,157.45,157.55,1171265.0
2023-01-26 14:50:00,157.56,157.58,156.83,157.29,1742848.0,157.56,157.58,156.83,157.29,1742848.0
2023-01-26 14:55:00,157.28,158.46,157.25,158.38,1816709.0,157.28,158.46,157.25,158.38,1816709.0
2023-01-26 15:00:00,158.37,158.59,158.0,158.21,1933786.0,158.37,158.59,158.0,158.21,1933786.0
2023-01-26 15:05:00,158.24,158.34,157.88,158.03,1463788.0,158.24,158.34,157.88,158.03,1463788.0
2023-01-26 15:10:00,158.01,158.43,157.89,158.26,1302922.0,158.01,158.43,157.89,158.26,1302922.0
2023-01-26 15:15:00,158.26,158.5,158.06,158.4,1490896.0,158.26,158.5,158.06,158.4,1490896.0
2023-01-26 15:20:00,158.41,159.13,158.32,159.08,2188442.0,158.41,159.13,158.32,159.08,2188442.0
2023-01-26 15:25:00,159.08,159.11,158.72,159.0,1870101.0,159.08,159.11,158.72,159.0,1870101.0
2023-01-26 15:30:00,159.01,159.48,158.89,159.14,2316885.0,159.01,159.48,158.89,159.14,2316885.0
2023-01-26 15:35:00,159.13,159.33,158.77,158.93,1554157.0,159.13,159.33,158.77,158.93,1554157.0
2023-01-26 15:40:00,158.93,159.28,158.69,159.07,1654752.0,158.93,159.28,158.69,159.07,1654752.0
2023-01-26 15:45:00,159.06,159.5,158.93,159.5,1772921.0,159.06,159.5,158.93,159.5,1772921.0
2023-01-26 15:50:00,159.5,160.16,159.49,159.87,3359809.0,159.5,160.16,159.49,159.87,3359809.0
2023-01-26 15:55:00,159.88,160.51,159.88,160.27,4025173.0,159.88,160.51,159.88,160.27,4025173.0
2023-01-27 09:30:00,162.43,164.0,161.17,163.81,5986833.0,162.43,164.0,161.17,163.81,5986833.0
2023-01-27 09:35:00,163.8,165.3,163.2,163.62,6381140.0,163.8,165.3,163.2,163.62,6381140.0
2023-01-27 09:40:00,163.65,165.28,163.5,164.03,3759130.0,163.65,165.28,163.5,164.03,3759130.0
2023-01-27 09:45:00,164.04,166.07,163.93,165.8,4842639.0,164.04,166.07,163.93,165.8,4842639.0
2023-01-27 09:50:00,165.8,165.99,164.84,165.22,3685848.0,165.8,165.99,164.84,165.22,3685848.0
2023-01-27 09:55:00,165.22,165.78,164.29,164.99,3795551.0,165.22,165.78,164.29,164.99,3795551.0
2023-01-27 10:00:00,164.99,165.25,164.0,164.79,3151114.0,164.99,165.25,164.0,164.79,3151114.0
2023-01-27 10:05:00,164.81,166.0,164.41,165.97,3300975.0,164.81,166.0,164.41,165.97,3300975.0
2023-01-27 10:10:00,165.98,166.28,165.45,166.05,3282256.0,165.98,166.28,165.45,166.05,3282256.0
2023-01-27 10:15:00,166.02,166.2,165.55,165.88,2040713.0,166.02,166.2,165.55,165.88,2040713.0
2023-01-27 10:20:00,165.88,165.92,164.41,165.02,3418069.0,165.88,165.92,164.41,165.02,3418069.0
2023-01-27 10:25:00,165.02,165.85,164.22,165.62,2688471.0,165.02,165.85,164.22,165.62,2688471.0
2023-01-27 10:30:00,165.7,166.58,165.51,166.19,3311110.0,165.7,166.58,165.51,166.19,3311110.0
2023-01-27 10:35:00,166.17,167.38,166.1,167.2,3539672.0,166.17,167.38,166.1,167.2,3539672.0
2023-01-27 10:40:00,167.2,167.67,166.8,167.08,2784761.0,167.2,167.67,166.8,167.08,2784761.0
2023-01-27 10:45:00,167.07,167.2,166.0,166.12,2796833.0,167.07,167.2,166.0,166.12,2796833.0
2023-01-27 10:50:00,166.11,166.83,165.8,166.12,2750867.0,166.11,166.83,165.8,166.12,2750867.0
2023-01-27 10:55:00,166.11,166.99,165.83,166.97,2309242.0,166.11,166.99,165.83,166.97,2309242.0
2023-01-27 11:00:00,166.96,167.99,166.81,167.39,3280560.0,166.96,167.99,166.81,167.39,3280560.0
2023-01-27 11:05:00,167.4,168.25,167.15,168.22,2870366.0,167.4,168.25,167.15,168.22,2870366.0
2023-01-27 11:10:00,168.21,168.29,167.76,167.78,2169391.0,168.21,168.29,167.76,167.78,2169391.0
2023-01-27 11:15:00,167.8,169.3,167.78,169.3,2601240.0,167.8,169.3,167.78,169.3,2601240.0
2023-01-27 11:20:00,169.29,169.89,169.25,169.78,3201043.0,169.29,169.89,169.25,169.78,3201043.0
2023-01-27 11:25:00,169.77,169.94,169.35,169.53,2515118.0,169.77,169.94,169.35,169.53,2515118.0
2023-01-27 11:30:00,169.56,171.25,169.48,171.16,4291687.0,169.56,171.25,169.48,171.16,4291687.0
2023-01-27 11:35:00,171.16,171.86,170.81,171.46,5037688.0,171.16,171.86,170.81,171.46,5037688.0
2023-01-27 11:40:00,171.51,173.44,171.35,172.72,5915925.0,171.51,173.44,171.35,172.72,5915925.0
2023-01-27 11:45:00,172.74,172.78,171.81,172.32,3898186.0,172.74,172.78,171.81,172.32,3898186.0
2023-01-27 11:50:00,172.28,174.44,172.25,174.06,5371037.0,172.28,174.44,172.25,174.06,5371037.0
2023-01-27 11:55:00,174.07,174.99,173.99,174.09,4863930.0,174.07,174.99,173.99,174.09,4863930.0
2023-01-27 12:00:00,174.09,174.79,173.72,174.05,3729433.0,174.09,174.79,173.72,174.05,3729433.0
2023-01-27 12:05:00,174.06,174.65,173.17,173.48,3519398.0,174.06,174.65,173.17,173.48,3519398.0
2023-01-27 12:10:00,173.46,174.71,172.88,174.68,4125491.0,173.46,174.71,172.88,174.68,4125491.0
2023-01-27 12:15:00,174.7,176.5,174.49,176.47,5187645.0,174.7,176.5,174.49,176.47,5187645.0
2023-01-27 12:20:00,176.44,178.7,176.33,177.74,6909905.0,176.44,178.7,176.33,177.74,6909905.0
2023-01-27 12:25:00,177.75,178.4,176.83,177.54,4936686.0,177.75,178.4,176.83,177.54,4936686.0
2023-01-27 12:30:00,177.57,178.37,176.83,177.53,3530835.0,177.57,178.37,176.83,177.53,3530835.0
2023-01-27 12:35:00,177.53,178.63,177.46,178.42,3639549.0,177.53,178.63,177.46,178.42,3639549.0
2023-01-27 12:40:00,178.42,178.89,177.21,177.5,3430141.0,178.42,178.89,177.21,177.5,3430141.0
2023-01-27 12:45:00,177.52,177.57,175.61,176.71,4313021.0,177.52,177.57,175.61,176.71,4313021.0
2023-01-27 12:50:00,176.7,176.77,175.51,175.88,3222657.0,176.7,176.77,175.51,175.88,3222657.0
2023-01-27 12:55:00,175.88,176.7,175.14,175.29,3066896.0,175.88,176.7,175.14,175.29,3066896.0
2023-01-27 13:00:00,175.25,176.35,173.82,176.13,4698024.0,175.25,176.35,173.82,176.13,4698024.0
2023-01-27 13:05:00,176.12,176.52,175.35,176.47,2847599.0,176.12,176.52,175.35,176.47,2847599.0
2023-01-27 13:10:00,176.46,176.56,175.51,175.87,2114104.0,176.46,176.56,175.51,175.87,2114104.0
2023-01-27 13:15:00,175.89,176.2,175.0,176.2,2261846.0,175.89,176.2,175.0,176.2,2261846.0
2023-01-27 13:20:00,176.19,176.3,175.41,175.83,1801947.0,176.19,176.3,175.41,175.83,1801947.0
2023-01-27 13:25:00,175.85,176.79,175.54,176.75,2067801.0,175.85,176.79,175.54,176.75,2067801.0
2023-01-27 13:30:00,176.76,177.02,176.02,176.73,2469211.0,176.76,177.02,176.02,176.73,2469211.0
2023-01-27 13:35:00,176.72,176.73,176.15,176.43,1365306.0,176.72,176.73,176.15,176.43,1365306.0
2023-01-27 13:40:00,176.4,177.48,176.38,177.27,2825339.0,176.4,177.48,176.38,177.27,2825339.0
2023-01-27 13:45:00,177.28,177.45,176.85,177.38,1625561.0,177.28,177.45,176.85,177.38,1625561.0
2023-01-27 13:50:00,177.37,177.5,176.61,176.9,1816786.0,177.37,177.5,176.61,176.9,1816786.0
2023-01-27 13:55:00,176.91,177.5,176.75,176.9,2005988.0,176.91,177.5,176.75,176.9,2005988.0
2023-01-27 14:00:00,176.87,177.35,176.4,176.79,2039923.0,176.87,177.35,176.4,176.79,2039923.0
2023-01-27 14:05:00,176.77,177.36,176.7,177.01,1776859.0,176.77,177.36,176.7,177.01,1776859.0
2023-01-27 14:10:00,177.01,177.25,176.7,176.93,1619422.0,177.01,177.25,176.7,176.93,1619422.0
2023-01-27 14:15:00,176.93,178.43,176.87,178.41,3298544.0,176.93,178.43,176.87,178.41,3298544.0
2023-01-27 14:20:00,178.41,179.88,178.02,179.75,3462874.0,178.41,179.88,178.02,179.75,3462874.0
2023-01-27 14:25:00,179.75,180.45,179.21,179.5,3677471.0,179.75,180.45,179.21,179.5,3677471.0
2023-01-27 14:30:00,179.51,179.74,178.62,178.91,2540153.0,179.51,179.74,178.62,178.91,2540153.0
2023-01-27 14:35:00,178.89,179.39,178.7,179.21,1965212.0,178.89,179.39,178.7,179.21,1965212.0
2023-01-27 14:40:00,179.19,179.53,178.85,179.06,1715879.0,179.19,179.53,178.85,179.06,1715879.0
2023-01-27 14:45:00,179.07,179.69,179.0,179.55,2103579.0,179.07,179.69,179.0,179.55,2103579.0
2023-01-27 14:50:00,179.55,180.6,179.36,180.16,3000433.0,179.55,180.6,179.36,180.16,3000433.0
2023-01-27 14:55:00,180.17,180.68,178.97,179.28,3262527.0,180.17,180.68,178.97,179.28,3262527.0
2023-01-27 15:00:00,179.28,180.09,179.27,179.66,2181987.0,179.28,180.09,179.27,179.66,2181987.0
2023-01-27 15:05:00,179.67,179.76,179.18,179.64,1806134.0,179.67,179.76,179.18,179.64,1806134.0
2023-01-27 15:10:00,179.63,180.0,177.54,177.84,3309703.0,179.63,180.0,177.54,177.84,3309703.0
2023-01-27 15:15:00,177.85,179.08,177.75,178.88,3028778.0,177.85,179.08,177.75,178.88,3028778.0
2023-01-27 15:20:00,178.9,179.72,178.5,179.48,2830403.0,178.9,179.72,178.5,179.48,2830403.0
2023-01-27 15:25:00,179.48,179.9,178.99,179.74,2397225.0,179.48,179.9,178.99,179.74,2397225.0
2023-01-27 15:30:00,179.75,180.0,179.46,179.54,2223761.0,179.75,180.0,179.46,179.54,2223761.0
2023-01-27 15:35:00,179.51,179.8,178.91,179.12,2361156.0,179.51,179.8,178.91,179.12,2361156.0
2023-01-27 15:40:00,179.1,179.35,178.31,179.21,2880709.0,179.1,179.35,178.31,179.21,2880709.0
2023-01-27 15:45:00,179.23,179.25,178.76,179.13,2301391.0,179.23,179.25,178.76,179.13,2301391.0
2023-01-27 15:50:00,179.13,179.4,177.88,178.27,3660335.0,179.13,179.4,177.88,178.27,3660335.0
2023-01-27 15:55:00,178.28,178.37,177.6,177.87,4241215.0,178.28,178.37,177.6,177.87,4241215.0
2023-01-30 09:30:00,178.05,179.77,175.31,175.54,8086928.0,178.05,179.77,175.31,175.54,8086928.0
2023-01-30 09:35:00,175.58,176.07,172.75,174.34,7169585.0,175.58,176.07,172.75,174.34,7169585.0
2023-01-30 09:40:00,174.34,176.19,174.25,175.56,4556971.0,174.34,176.19,174.25,175.56,4556971.0
2023-01-30 09:45:00,175.59,178.85,175.36,177.19,5707268.0,175.59,178.85,175.36,177.19,5707268.0
2023-01-30 09:50:00,177.2,178.48,175.51,175.62,4472202.0,177.2,178.48,175.51,175.62,4472202.0
2023-01-30 09:55:00,175.59,177.0,175.43,176.12,3424890.0,175.59,177.0,175.43,176.12,3424890.0
2023-01-30 10:00:00,176.1,177.44,175.5,177.23,3341338.0,176.1,177.44,175.5,177.23,3341338.0
2023-01-30 10:05:00,177.27,178.09,176.02,176.33,3469997.0,177.27,178.09,176.02,176.33,3469997.0
2023-01-30 10:10:00,176.3,176.99,175.8,176.22,2641666.0,176.3,176.99,175.8,176.22,2641666.0
2023-01-30 10:15:00,176.2,176.33,174.42,174.72,3357300.0,176.2,176.33,174.42,174.72,3357300.0
2023-01-30 10:20:00,174.69,175.03,173.5,173.62,2715598.0,174.69,175.03,173.5,173.62,2715598.0
2023-01-30 10:25:00,173.63,174.0,171.5,172.78,4004791.0,173.63,174.0,171.5,172.78,4004791.0
2023-01-30 10:30:00,172.81,173.49,172.19,172.75,2869481.0,172.81,173.49,172.19,172.75,2869481.0
2023-01-30 10:35:00,172.77,173.5,171.5,171.7,2914898.0,172.77,173.5,171.5,171.7,2914898.0
2023-01-30 10:40:00,171.7,171.82,170.16,170.44,3869960.0,171.7,171.82,170.16,170.44,3869960.0
2023-01-30 10:45:00,170.42,170.46,168.5,169.98,5445580.0,170.42,170.46,168.5,169.98,5445580.0
2023-01-30 10:50:00,169.97,170.35,168.3,169.56,3682371.0,169.97,170.35,168.3,169.56,3682371.0
2023-01-30 10:55:00,169.56,171.68,169.54,171.63,3849868.0,169.56,171.68,169.54,171.63,3849868.0
2023-01-30 11:00:00,171.64,172.29,170.41,170.56,3752635.0,171.64,172.29,170.41,170.56,3752635.0
2023-01-30 11:05:00,170.56,171.46,170.0,171.39,2455940.0,170.56,171.46,170.0,171.39,2455940.0
2023-01-30 11:10:00,171.39,172.46,171.17,171.67,2679543.0,171.39,172.46,171.17,171.67,2679543.0
2023-01-30 11:15:00,171.67,173.1,171.6,172.68,2720453.0,171.67,173.1,171.6,172.68,2720453.0
2023-01-30 11:20:00,172.69,173.04,172.2,172.55,2279507.0,172.69,173.04,172.2,172.55,2279507.0
2023-01-30 11:25:00,172.56,173.35,171.93,173.17,2666445.0,172.56,173.35,171.93,173.17,2666445.0
2023-01-30 11:30:00,173.15,173.65,172.17,172.49,2404200.0,173.15,173.65,172.17,172.49,2404200.0
2023-01-30 11:35:00,172.49,172.96,171.93,172.87,1795457.0,172.49,172.96,171.93,172.87,1795457.0
2023-01-30 11:40:00,172.87,173.81,172.78,173.43,2482706.0,172.87,173.81,172.78,173.43,2482706.0
2023-01-30 11:45:00,173.44,173.74,172.26,172.47,1882663.0,173.44,173.74,172.26,172.47,1882663.0
2023-01-30 11:50:00,172.47,173.35,171.76,171.78,1894194.0,172.47,173.35,171.76,171.78,1894194.0
2023-01-30 11:55:00,171.78,172.96,171.55,172.69,2242721.0,171.78,172.96,171.55,172.69,2242721.0
2023-01-30 12:00:00,172.67,173.17,172.25,172.7,1688694.0,172.67,173.17,172.25,172.7,1688694.0
2023-01-30 12:05:00,172.7,173.27,172.48,172.75,1477621.0,172.7,173.27,172.48,172.75,1477621.0
2023-01-30 12:10:00,172.75,173.19,172.46,173.18,1407205.0,172.75,173.19,172.46,173.18,1407205.0
2023-01-30 12:15:00,173.16,173.24,171.63,172.06,2040314.0,173.16,173.24,171.63,172.06,2040314.0
2023-01-30 12:20:00,172.06,172.65,171.8,172.34,1351328.0,172.06,172.65,171.8,172.34,1351328.0
2023-01-30 12:25:00,172.35,173.3,172.28,173.17,1820627.0,172.35,173.3,172.28,173.17,1820627.0
2023-01-30 12:30:00,173.18,173.33,172.67,172.92,1403006.0,173.18,173.33,172.67,172.92,1403006.0
2023-01-30 12:35:00,172.92,173.19,172.4,172.83,1249346.0,172.92,173.19,172.4,172.83,1249346.0
2023-01-30 12:40:00,172.8,173.15,172.52,172.64,1224228.0,172.8,173.15,172.52,172.64,1224228.0
2023-01-30 12:45:00,172.65,172.9,172.15,172.42,1471431.0,172.65,172.9,172.15,172.42,1471431.0
2023-01-30 12:50:00,172.4,172.54,171.86,172.04,1467623.0,172.4,172.54,171.86,172.04,1467623.0
2023-01-30 12:55:00,172.05,172.54,171.94,172.25,1206642.0,172.05,172.54,171.94,172.25,1206642.0
2023-01-30 13:00:00,172.25,172.26,171.12,171.47,1797820.0,172.25,172.26,171.12,171.47,1797820.0
2023-01-30 13:05:00,171.45,171.93,171.24,171.58,1325352.0,171.45,171.93,171.24,171.58,1325352.0
2023-01-30 13:10:00,171.59,171.85,171.45,171.58,975873.0,171.59,171.85,171.45,171.58,975873.0
2023-01-30 13:15:00,171.56,172.69,171.55,172.29,2002890.0,171.56,172.69,171.55,172.29,2002890.0
2023-01-30 13:20:00,172.27,172.45,171.45,171.77,1517414.0,172.27,172.45,171.45,171.77,1517414.0
2023-01-30 13:25:00,171.75,171.96,171.3,171.34,1115180.0,171.75,171.96,171.3,171.34,1115180.0
2023-01-30 13:30:00,171.33,171.34,170.41,170.84,1961972.0,171.33,171.34,170.41,170.84,1961972.0
2023-01-30 13:35:00,170.85,170.96,169.8,169.96,1944138.0,170.85,170.96,169.8,169.96,1944138.0
2023-01-30 13:40:00,169.95,170.03,169.46,169.86,1907520.0,169.95,170.03,169.46,169.86,1907520.0
2023-01-30 13:45:00,169.85,169.94,169.1,169.72,1753136.0,169.85,169.94,169.1,169.72,1753136.0
2023-01-30 13:50:00,169.7,169.88,168.78,169.83,2176781.0,169.7,169.88,168.78,169.83,2176781.0
2023-01-30 13:55:00,169.82,170.39,169.29,170.13,2056938.0,169.82,170.39,169.29,170.13,2056938.0
2023-01-30 14:00:00,170.1,170.73,169.77,170.53,1696241.0,170.1,170.73,169.77,170.53,1696241.0
2023-01-30 14:05:00,170.52,170.64,169.86,169.96,1410572.0,170.52,170.64,169.86,169.96,1410572.0
2023-01-30 14:10:00,169.95,170.42,169.89,170.31,1295769.0,169.95,170.42,169.89,170.31,1295769.0
2023-01-30 14:15:00,170.32,170.36,169.38,169.51,1581298.0,170.32,170.36,169.38,169.51,1581298.0
2023-01-30 14:20:00,169.49,169.5,169.03,169.38,1380065.0,169.49,169.5,169.03,169.38,1380065.0
2023-01-30 14:25:00,169.38,169.72,169.17,169.54,1333055.0,169.38,169.72,169.17,169.54,1333055.0
2023-01-30 14:30:00,169.49,169.79,169.18,169.73,1499472.0,169.49,169.79,169.18,169.73,1499472.0
2023-01-30 14:35:00,169.75,170.07,169.32,169.84,1400203.0,169.75,170.07,169.32,169.84,1400203.0
2023-01-30 14:40:00,169.86,169.96,169.36,169.59,1056701.0,169.86,169.96,169.36,169.59,1056701.0
2023-01-30 14:45:00,169.59,169.79,168.9,169.1,1414840.0,169.59,169.79,168.9,169.1,1414840.0
2023-01-30 14:50:00,169.1,169.35,168.86,169.18,1369521.0,169.1,169.35,168.86,169.18,1369521.0
2023-01-30 14:55:00,169.18,170.0,168.87,169.73,1624169.0,169.18,170.0,168.87,169.73,1624169.0
2023-01-30 15:00:00,169.71,170.21,169.34,169.84,1550227.0,169.71,170.21,169.34,169.84,1550227.0
2023-01-30 15:05:00,169.85,169.88,169.14,169.27,1349547.0,169.85,169.88,169.14,169.27,1349547.0
2023-01-30 15:10:00,169.28,169.31,168.95,168.97,1064390.0,169.28,169.31,168.95,168.97,1064390.0
2023-01-30 15:15:00,168.98,168.98,168.0,168.27,2520320.0,168.98,168.98,168.0,168.27,2520320.0
2023-01-30 15:20:00,168.25,168.39,167.57,167.73,2075820.0,168.25,168.39,167.57,167.73,2075820.0
2023-01-30 15:25:00,167.72,168.37,167.68,168.1,1692054.0,167.72,168.37,167.68,168.1,1692054.0
2023-01-30 15:30:00,168.09,168.73,167.75,168.31,1999970.0,168.09,168.73,167.75,168.31,1999970.0
2023-01-30 15:35:00,168.3,168.62,168.01,168.1,1598127.0,168.3,168.62,168.01,168.1,1598127.0
2023-01-30 15:40:00,168.12,168.24,167.48,168.0,1972944.0,168.12,168.24,167.48,168.0,1972944.0
2023-01-30 15:45:00,168.0,168.19,167.44,167.67,2071906.0,168.0,168.19,167.44,167.67,2071906.0
2023-01-30 15:50:00,167.65,167.86,167.2,167.33,2836160.0,167.65,167.86,167.2,167.33,2836160.0
2023-01-30 15:55:00,167.33,167.33,166.5,166.7,4233894.0,167.33,167.33,166.5,166.7,4233894.0
2023-01-31 09:30:00,164.57,169.38,162.78,169.22,6681317.0,164.57,169.38,162.78,169.22,6681317.0
2023-01-31 09:35:00,169.22,169.35,167.04,167.29,4371126.0,169.22,169.35,167.04,167.29,4371126.0
2023-01-31 09:40:00,167.26,167.66,165.77,166.29,4342327.0,167.26,167.66,165.77,166.29,4342327.0
2023-01-31 09:45:00,166.3,169.99,165.62,169.88,5209861.0,166.3,169.99,165.62,169.88,5209861.0
2023-01-31 09:50:00,169.85,171.0,168.63,168.97,4855748.0,169.85,171.0,168.63,168.97,4855748.0
2023-01-31 09:55:00,168.96,169.75,167.45,167.73,3686558.0,168.96,169.75,167.45,167.73,3686558.0
2023-01-31 10:00:00,167.7,168.2,166.45,167.07,3687375.0,167.7,168.2,166.45,167.07,3687375.0
2023-01-31 10:05:00,167.1,169.16,167.01,167.66,3457515.0,167.1,169.16,167.01,167.66,3457515.0
2023-01-31 10:10:00,167.7,168.58,167.52,168.35,2416515.0,167.7,168.58,167.52,168.35,2416515.0
2023-01-31 10:15:00,168.36,169.38,167.89,169.35,2689570.0,168.36,169.38,167.89,169.35,2689570.0
2023-01-31 10:20:00,169.37,169.63,168.23,168.61,2660543.0,169.37,169.63,168.23,168.61,2660543.0
2023-01-31 10:25:00,168.58,169.22,167.95,169.17,2153341.0,168.58,169.22,167.95,169.17,2153341.0
2023-01-31 10:30:00,169.18,169.89,168.63,169.89,2134128.0,169.18,169.89,168.63,169.89,2134128.0
2023-01-31 10:35:00,169.88,170.39,169.23,169.27,2797494.0,169.88,170.39,169.23,169.27,2797494.0
2023-01-31 10:40:00,169.26,170.23,169.18,170.12,2116390.0,169.26,170.23,169.18,170.12,2116390.0
2023-01-31 10:45:00,170.12,172.24,170.06,172.13,4278918.0,170.12,172.24,170.06,172.13,4278918.0
2023-01-31 10:50:00,172.1,172.58,171.7,172.32,3309042.0,172.1,172.58,171.7,172.32,3309042.0
2023-01-31 10:55:00,172.31,173.3,172.28,173.26,3281128.0,172.31,173.3,172.28,173.26,3281128.0
2023-01-31 11:00:00,173.27,173.75,173.01,173.25,3067171.0,173.27,173.75,173.01,173.25,3067171.0
2023-01-31 11:05:00,173.22,173.26,172.29,172.52,2870764.0,173.22,173.26,172.29,172.52,2870764.0
2023-01-31 11:10:00,172.53,172.63,171.61,171.78,2902753.0,172.53,172.63,171.61,171.78,2902753.0
2023-01-31 11:15:00,171.72,172.75,171.31,172.5,2637428.0,171.72,172.75,171.31,172.5,2637428.0
2023-01-31 11:20:00,172.49,172.67,171.9,172.06,1556730.0,172.49,172.67,171.9,172.06,1556730.0
2023-01-31 11:25:00,172.07,172.96,171.8,172.94,1674451.0,172.07,172.96,171.8,172.94,1674451.0
2023-01-31 11:30:00,172.94,173.03,172.57,172.86,1580688.0,172.94,173.03,172.57,172.86,1580688.0
2023-01-31 11:35:00,172.86,173.32,172.23,172.52,1878848.0,172.86,173.32,172.23,172.52,1878848.0
2023-01-31 11:40:00,172.53,172.9,172.15,172.45,1540475.0,172.53,172.9,172.15,172.45,1540475.0
2023-01-31 11:45:00,172.48,172.89,171.82,172.07,1798005.0,172.48,172.89,171.82,172.07,1798005.0
2023-01-31 11:50:00,172.06,172.49,171.66,172.25,1599888.0,172.06,172.49,171.66,172.25,1599888.0
2023-01-31 11:55:00,172.24,172.31,170.93,171.04,1760346.0,172.24,172.31,170.93,171.04,1760346.0
2023-01-31 12:00:00,171.06,171.09,169.92,170.63,2768808.0,171.06,171.09,169.92,170.63,2768808.0
2023-01-31 12:05:00,170.63,171.16,170.31,170.98,2164434.0,170.63,171.16,170.31,170.98,2164434.0
2023-01-31 12:10:00,170.98,171.5,170.75,171.29,1777353.0,170.98,171.5,170.75,171.29,1777353.0
2023-01-31 12:15:00,171.29,172.38,171.12,172.25,2118680.0,171.29,172.38,171.12,172.25,2118680.0
2023-01-31 12:20:00,172.24,172.4,171.78,172.13,1569924.0,172.24,172.4,171.78,172.13,1569924.0
2023-01-31 12:25:00,172.14,172.6,172.1,172.18,1507925.0,172.14,172.6,172.1,172.18,1507925.0
2023-01-31 12:30:00,172.18,172.22,171.72,172.21,1296518.0,172.18,172.22,171.72,172.21,1296518.0
2023-01-31 12:35:00,172.2,173.0,172.05,172.79,1869194.0,172.2,173.0,172.05,172.79,1869194.0
2023-01-31 12:40:00,172.79,173.03,172.58,172.72,1390217.0,172.79,173.03,172.58,172.72,1390217.0
2023-01-31 12:45:00,172.74,172.89,172.42,172.45,1230455.0,172.74,172.89,172.42,172.45,1230455.0
2023-01-31 12:50:00,172.43,172.74,172.34,172.4,1096601.0,172.43,172.74,172.34,172.4,1096601.0
2023-01-31 12:55:00,172.4,172.51,171.82,172.13,1262955.0,172.4,172.51,171.82,172.13,1262955.0
2023-01-31 13:00:00,172.14,172.5,171.63,172.37,1451168.0,172.14,172.5,171.63,172.37,1451168.0
2023-01-31 13:05:00,172.35,172.76,172.31,172.54,1316836.0,172.35,172.76,172.31,172.54,1316836.0
2023-01-31 13:10:00,172.54,172.8,172.07,172.41,1265871.0,172.54,172.8,172.07,172.41,1265871.0
2023-01-31 13:15:00,172.41,172.42,172.01,172.19,968062.0,172.41,172.42,172.01,172.19,968062.0
2023-01-31 13:20:00,172.2,172.39,171.68,171.84,1155990.0,172.2,172.39,171.68,171.84,1155990.0
2023-01-31 13:25:00,171.84,172.35,171.73,171.98,1147319.0,171.84,172.35,171.73,171.98,1147319.0
2023-01-31 13:30:00,171.97,172.02,171.21,171.5,1441799.0,171.97,172.02,171.21,171.5,1441799.0
2023-01-31 13:35:00,171.47,171.5,170.71,171.1,1597929.0,171.47,171.5,170.71,171.1,1597929.0
2023-01-31 13:40:00,171.09,171.42,170.87,171.25,1315462.0,171.09,171.42,170.87,171.25,1315462.0
2023-01-31 13:45:00,171.25,171.93,171.15,171.84,1455244.0,171.25,171.93,171.15,171.84,1455244.0
2023-01-31 13:50:00,171.85,172.07,171.67,171.81,1220452.0,171.85,172.07,171.67,171.81,1220452.0
2023-01-31 13:55:00,171.81,172.29,171.8,172.19,1180367.0,171.81,172.29,171.8,172.19,1180367.0
2023-01-31 14:00:00,172.18,172.28,171.71,171.85,1292421.0,172.18,172.28,171.71,171.85,1292421.0
2023-01-31 14:05:00,171.88,172.25,171.84,171.94,1138447.0,171.88,172.25,171.84,171.94,1138447.0
2023-01-31 14:10:00,171.94,172.05,171.54,171.71,923933.0,171.94,172.05,171.54,171.71,923933.0
2023-01-31 14:15:00,171.7,171.95,171.52,171.63,1135626.0,171.7,171.95,171.52,171.63,1135626.0
2023-01-31 14:20:00,171.62,172.16,171.58,172.05,1055828.0,171.62,172.16,171.58,172.05,1055828.0
2023-01-31 14:25:00,172.04,172.73,171.81,172.53,1518378.0,172.04,172.73,171.81,172.53,1518378.0
2023-01-31 14:30:00,172.55,172.77,172.34,172.47,1309843.0,172.55,172.77,172.34,172.47,1309843.0
2023-01-31 14:35:00,172.49,172.64,172.15,172.46,1062809.0,172.49,172.64,172.15,172.46,1062809.0
2023-01-31 14:40:00,172.47,172.8,172.37,172.77,1095040.0,172.47,172.8,172.37,172.77,1095040.0
2023-01-31 14:45:00,172.77,173.0,172.64,172.88,1513030.0,172.77,173.0,172.64,172.88,1513030.0
2023-01-31 14:50:00,172.9,173.17,172.81,172.87,1374179.0,172.9,173.17,172.81,172.87,1374179.0
2023-01-31 14:55:00,172.88,173.23,172.74,173.21,1359350.0,172.88,173.23,172.74,173.21,1359350.0
2023-01-31 15:00:00,173.23,174.3,173.19,173.8,2837357.0,173.23,174.3,173.19,173.8,2837357.0
2023-01-31 15:05:00,173.79,173.93,173.1,173.12,1832299.0,173.79,173.93,173.1,173.12,1832299.0
2023-01-31 15:10:00,173.11,173.34,172.25,172.59,2323362.0,173.11,173.34,172.25,172.59,2323362.0
2023-01-31 15:15:00,172.61,172.76,171.95,172.52,1946317.0,172.61,172.76,171.95,172.52,1946317.0
2023-01-31 15:20:00,172.51,172.81,172.46,172.53,1550493.0,172.51,172.81,172.46,172.53,1550493.0
2023-01-31 15:25:00,172.53,172.75,172.08,172.44,1643068.0,172.53,172.75,172.08,172.44,1643068.0
2023-01-31 15:30:00,172.44,172.73,172.3,172.53,1251010.0,172.44,172.73,172.3,172.53,1251010.0
2023-01-31 15:35:00,172.54,172.92,172.4,172.65,1474469.0,172.54,172.92,172.4,172.65,1474469.0
2023-01-31 15:40:00,172.66,172.8,171.5,172.09,2008917.0,172.66,172.8,171.5,172.09,2008917.0
2023-01-31 15:45:00,172.07,172.65,171.83,172.64,2017298.0,172.07,172.65,171.83,172.64,2017298.0
2023-01-31 15:50:00,172.62,173.6,172.61,173.34,2880742.0,172.62,173.6,172.61,173.34,2880742.0
2023-01-31 15:55:00,173.33,173.33,172.43,173.29,3109774.0,173.33,173.33,172.43,173.29,3109774.0
2023-02-01 09:30:00,173.83,174.9,171.21,171.78,5391922.0,173.83,174.9,171.21,171.78,5391922.0
2023-02-01 09:35:00,171.71,172.83,171.3,172.08,3493150.0,171.71,172.83,171.3,172.08,3493150.0
2023-02-01 09:40:00,172.1,173.1,171.86,172.02,3157574.0,172.1,173.1,171.86,172.02,3157574.0
2023-02-01 09:45:00,172.01,172.49,171.49,171.88,2567380.0,172.01,172.49,171.49,171.88,2567380.0
2023-02-01 09:50:00,171.87,175.5,171.38,175.3,4253561.0,171.87,175.5,171.38,175.3,4253561.0
2023-02-01 09:55:00,175.31,175.85,174.55,174.78,4156914.0,175.31,175.85,174.55,174.78,4156914.0
2023-02-01 10:00:00,174.83,174.96,173.0,173.43,3558099.0,174.83,174.96,173.0,173.43,3558099.0
2023-02-01 10:05:00,173.48,174.02,172.4,173.13,2751863.0,173.48,174.02,172.4,173.13,2751863.0
2023-02-01 10:10:00,173.12,173.87,172.81,173.74,2357223.0,173.12,173.87,172.81,173.74,2357223.0
2023-02-01 10:15:00,173.71,174.2,172.81,172.99,1965903.0,173.71,174.2,172.81,172.99,1965903.0
2023-02-01 10:20:00,172.98,173.38,172.08,172.38,1877485.0,172.98,173.38,172.08,172.38,1877485.0
2023-02-01 10:25:00,172.39,172.66,171.84,172.46,1973568.0,172.39,172.66,171.84,172.46,1973568.0
2023-02-01 10:30:00,172.45,173.79,172.27,173.31,2219835.0,172.45,173.79,172.27,173.31,2219835.0
2023-02-01 10:35:00,173.31,173.5,172.67,173.23,1749878.0,173.31,173.5,172.67,173.23,1749878.0
2023-02-01 10:40:00,173.18,173.31,172.28,172.37,1486975.0,173.18,173.31,172.28,172.37,1486975.0
2023-02-01 10:45:00,172.35,172.82,172.01,172.1,1547598.0,172.35,172.82,172.01,172.1,1547598.0
2023-02-01 10:50:00,172.11,172.2,171.25,171.96,2633771.0,172.11,172.2,171.25,171.96,2633771.0
2023-02-01 10:55:00,171.99,172.02,170.2,170.25,2653794.0,171.99,172.02,170.2,170.25,2653794.0
2023-02-01 11:00:00,170.25,171.2,169.97,170.75,2953436.0,170.25,171.2,169.97,170.75,2953436.0
2023-02-01 11:05:00,170.74,171.38,170.5,171.25,1804084.0,170.74,171.38,170.5,171.25,1804084.0
2023-02-01 11:10:00,171.24,171.49,170.94,171.31,1587203.0,171.24,171.49,170.94,171.31,1587203.0
2023-02-01 11:15:00,171.31,172.1,171.24,171.63,1783794.0,171.31,172.1,171.24,171.63,1783794.0
2023-02-01 11:20:00,171.64,172.11,171.36,171.82,1447160.0,171.64,172.11,171.36,171.82,1447160.0
2023-02-01 11:25:00,171.8,172.05,171.51,171.84,1066648.0,171.8,172.05,171.51,171.84,1066648.0
2023-02-01 11:30:00,171.86,172.69,171.35,172.63,1647534.0,171.86,172.69,171.35,172.63,1647534.0
2023-02-01 11:35:00,172.63,173.17,172.11,172.92,1698801.0,172.63,173.17,172.11,172.92,1698801.0
2023-02-01 11:40:00,172.92,173.19,172.75,172.84,1379747.0,172.92,173.19,172.75,172.84,1379747.0
2023-02-01 11:45:00,172.84,173.1,172.4,172.5,1170275.0,172.84,173.1,172.4,172.5,1170275.0
2023-02-01 11:50:00,172.48,172.57,171.56,172.11,1590131.0,172.48,172.57,171.56,172.11,1590131.0
2023-02-01 11:55:00,172.12,172.48,171.75,172.0,1198602.0,172.12,172.48,171.75,172.0,1198602.0
2023-02-01 12:00:00,172.0,172.19,171.44,171.85,1154724.0,172.0,172.19,171.44,171.85,1154724.0
2023-02-01 12:05:00,171.85,172.35,171.75,172.28,986423.0,171.85,172.35,171.75,172.28,986423.0
2023-02-01 12:10:00,172.3,172.75,172.2,172.57,1221384.0,172.3,172.75,172.2,172.57,1221384.0
2023-02-01 12:15:00,172.58,173.0,172.23,172.72,1153535.0,172.58,173.0,172.23,172.72,1153535.0
2023-02-01 12:20:00,172.69,173.19,172.65,173.18,1259000.0,172.69,173.19,172.65,173.18,1259000.0
2023-02-01 12:25:00,173.18,173.3,172.84,172.87,1002126.0,173.18,173.3,172.84,172.87,1002126.0
2023-02-01 12:30:00,172.89,173.24,172.7,173.19,998293.0,172.89,173.24,172.7,173.19,998293.0
2023-02-01 12:35:00,173.17,173.54,173.08,173.5,1424510.0,173.17,173.54,173.08,173.5,1424510.0
2023-02-01 12:40:00,173.48,174.19,173.36,174.18,1981977.0,173.48,174.19,173.36,174.18,1981977.0
2023-02-01 12:45:00,174.18,174.19,173.71,173.74,1382116.0,174.18,174.19,173.71,173.74,1382116.0
2023-02-01 12:50:00,173.73,174.15,173.71,174.06,1124056.0,173.73,174.15,173.71,174.06,1124056.0
2023-02-01 12:55:00,174.06,174.71,174.04,174.35,1674763.0,174.06,174.71,174.04,174.35,1674763.0
2023-02-01 13:00:00,174.33,174.64,174.06,174.62,1312744.0,174.33,174.64,174.06,174.62,1312744.0
2023-02-01 13:05:00,174.63,174.66,174.22,174.29,829447.0,174.63,174.66,174.22,174.29,829447.0
2023-02-01 13:10:00,174.3,174.48,174.01,174.23,1031590.0,174.3,174.48,174.01,174.23,1031590.0
2023-02-01 13:15:00,174.21,174.34,173.77,173.96,1085370.0,174.21,174.34,173.77,173.96,1085370.0
2023-02-01 13:20:00,173.95,174.17,173.84,173.91,778268.0,173.95,174.17,173.84,173.91,778268.0
2023-02-01 13:25:00,173.94,174.43,173.86,174.35,1019925.0,173.94,174.43,173.86,174.35,1019925.0
2023-02-01 13:30:00,174.36,174.88,174.25,174.84,1427120.0,174.36,174.88,174.25,174.84,1427120.0
2023-02-01 13:35:00,174.84,174.88,174.52,174.77,1106656.0,174.84,174.88,174.52,174.77,1106656.0
2023-02-01 13:40:00,174.77,175.0,174.31,174.4,1439119.0,174.77,175.0,174.31,174.4,1439119.0
2023-02-01 13:45:00,174.38,174.38,173.74,174.26,1570503.0,174.38,174.38,173.74,174.26,1570503.0
2023-02-01 13:50:00,174.25,174.28,173.93,174.09,751862.0,174.25,174.28,173.93,174.09,751862.0
2023-02-01 13:55:00,174.1,174.7,173.75,173.78,1160517.0,174.1,174.7,173.75,173.78,1160517.0
2023-02-01 14:00:00,173.76,174.9,172.46,173.56,3028794.0,173.76,174.9,172.46,173.56,3028794.0
2023-02-01 14:05:00,173.59,176.24,173.5,175.38,3931384.0,173.59,176.24,173.5,175.38,3931384.0
2023-02-01 14:10:00,175.35,176.6,175.24,175.96,3267907.0,175.35,176.6,175.24,175.96,3267907.0
2023-02-01 14:15:00,175.93,176.16,174.56,175.26,2561206.0,175.93,176.16,174.56,175.26,2561206.0
2023-02-01 14:20:00,175.25,175.59,174.96,175.1,1575293.0,175.25,175.59,174.96,175.1,1575293.0
2023-02-01 14:25:00,175.06,175.17,174.4,174.48,1461359.0,175.06,175.17,174.4,174.48,1461359.0
2023-02-01 14:30:00,174.49,175.04,172.02,173.14,3495391.0,174.49,175.04,172.02,173.14,3495391.0
2023-02-01 14:35:00,173.1,176.79,172.76,176.2,4785685.0,173.1,176.79,172.76,176.2,4785685.0
2023-02-01 14:40:00,176.17,178.14,176.17,178.05,4993284.0,176.17,178.14,176.17,178.05,4993284.0
2023-02-01 14:45:00,178.04,179.0,177.14,178.58,4111460.0,178.04,179.0,177.14,178.58,4111460.0
2023-02-01 14:50:00,178.59,179.77,178.53,178.92,3662539.0,178.59,179.77,178.53,178.92,3662539.0
2023-02-01 14:55:00,178.93,179.32,178.05,178.44,2792375.0,178.93,179.32,178.05,178.44,2792375.0
2023-02-01 15:00:00,178.47,179.99,178.41,179.89,3383760.0,178.47,179.99,178.41,179.89,3383760.0
2023-02-01 15:05:00,179.88,182.8,179.8,182.53,5776786.0,179.88,182.8,179.8,182.53,5776786.0
2023-02-01 15:10:00,182.54,182.71,181.25,181.61,3411644.0,182.54,182.71,181.25,181.61,3411644.0
2023-02-01 15:15:00,181.6,182.29,180.73,182.24,3387829.0,181.6,182.29,180.73,182.24,3387829.0
2023-02-01 15:20:00,182.23,182.68,181.55,182.04,2905925.0,182.23,182.68,181.55,182.04,2905925.0
2023-02-01 15:25:00,182.05,182.5,181.75,182.22,2257797.0,182.05,182.5,181.75,182.22,2257797.0
2023-02-01 15:30:00,182.24,182.54,181.85,182.11,2121227.0,182.24,182.54,181.85,182.11,2121227.0
2023-02-01 15:35:00,182.12,183.61,182.09,183.11,4192238.0,182.12,183.61,182.09,183.11,4192238.0
2023-02-01 15:40:00,183.1,183.81,182.51,182.54,3050136.0,183.1,183.81,182.51,182.54,3050136.0
2023-02-01 15:45:00,182.54,182.9,181.3,181.46,3177569.0,182.54,182.9,181.3,181.46,3177569.0
2023-02-01 15:50:00,181.45,181.7,180.9,181.42,2907588.0,181.45,181.7,180.9,181.42,2907588.0
2023-02-01 15:55:00,181.45,181.84,181.15,181.42,3260155.0,181.45,181.84,181.15,181.42,3260155.0
2023-02-02 09:30:00,187.33,187.97,185.09,186.71,5940434.0,187.33,187.97,185.09,186.71,5940434.0
2023-02-02 09:35:00,186.71,188.72,186.13,188.61,4683351.0,186.71,188.72,186.13,188.61,4683351.0
2023-02-02 09:40:00,188.64,191.3,188.45,189.37,5897577.0,188.64,191.3,188.45,189.37,5897577.0
2023-02-02 09:45:00,189.33,190.14,189.21,189.86,3306419.0,189.33,190.14,189.21,189.86,3306419.0
2023-02-02 09:50:00,189.81,190.14,187.63,189.51,4016963.0,189.81,190.14,187.63,189.51,4016963.0
2023-02-02 09:55:00,189.49,189.64,187.41,187.53,2757394.0,189.49,189.64,187.41,187.53,2757394.0
2023-02-02 10:00:00,187.56,188.1,186.38,187.51,3232622.0,187.56,188.1,186.38,187.51,3232622.0
2023-02-02 10:05:00,187.5,189.49,186.7,189.12,2962126.0,187.5,189.49,186.7,189.12,2962126.0
2023-02-02 10:10:00,189.15,189.88,188.67,189.2,2589831.0,189.15,189.88,188.67,189.2,2589831.0
2023-02-02 10:15:00,189.21,190.0,188.46,189.84,2575659.0,189.21,190.0,188.46,189.84,2575659.0
2023-02-02 10:20:00,189.85,190.09,189.1,189.56,2203645.0,189.85,190.09,189.1,189.56,2203645.0
2023-02-02 10:25:00,189.56,190.02,189.33,189.42,1554514.0,189.56,190.02,189.33,189.42,1554514.0
2023-02-02 10:30:00,189.45,191.52,189.38,191.04,3235090.0,189.45,191.52,189.38,191.04,3235090.0
2023-02-02 10:35:00,191.03,192.11,190.8,191.97,2582821.0,191.03,192.11,190.8,191.97,2582821.0
2023-02-02 10:40:00,191.97,193.5,191.75,193.4,2789982.0,191.97,193.5,191.75,193.4,2789982.0
2023-02-02 10:45:00,193.43,194.63,193.02,193.7,3105779.0,193.43,194.63,193.02,193.7,3105779.0
2023-02-02 10:50:00,193.7,193.73,192.68,193.46,2258568.0,193.7,193.73,192.68,193.46,2258568.0
2023-02-02 10:55:00,193.46,194.06,193.05,193.76,2304483.0,193.46,194.06,193.05,193.76,2304483.0
2023-02-02 11:00:00,193.79,194.98,193.41,194.94,2829491.0,193.79,194.98,193.41,194.94,2829491.0
2023-02-02 11:05:00,194.95,196.76,194.61,196.32,3923094.0,194.95,196.76,194.61,196.32,3923094.0
2023-02-02 11:10:00,196.34,196.35,194.39,194.74,3148084.0,196.34,196.35,194.39,194.74,3148084.0
2023-02-02 11:15:00,194.72,194.91,192.75,192.77,3358506.0,194.72,194.91,192.75,192.77,3358506.0
2023-02-02 11:20:00,192.77,193.67,191.56,193.27,3154388.0,192.77,193.67,191.56,193.27,3154388.0
2023-02-02 11:25:00,193.29,194.66,193.21,193.56,2568738.0,193.29,194.66,193.21,193.56,2568738.0
2023-02-02 11:30:00,193.56,195.26,193.01,195.03,2467227.0,193.56,195.26,193.01,195.03,2467227.0
2023-02-02 11:35:00,195.02,195.06,193.35,193.65,1989243.0,195.02,195.06,193.35,193.65,1989243.0
2023-02-02 11:40:00,193.66,193.83,192.75,192.98,1854874.0,193.66,193.83,192.75,192.98,1854874.0
2023-02-02 11:45:00,193.0,193.25,192.11,192.45,1955042.0,193.0,193.25,192.11,192.45,1955042.0
2023-02-02 11:50:00,192.47,192.67,191.3,191.96,2338127.0,192.47,192.67,191.3,191.96,2338127.0
2023-02-02 11:55:00,191.95,193.17,191.91,192.54,2180079.0,191.95,193.17,191.91,192.54,2180079.0
2023-02-02 12:00:00,192.56,193.23,192.49,192.96,1648392.0,192.56,193.23,192.49,192.96,1648392.0
2023-02-02 12:05:00,192.95,193.45,192.36,192.76,1525242.0,192.95,193.45,192.36,192.76,1525242.0
2023-02-02 12:10:00,192.78,193.58,192.63,193.37,1366462.0,192.78,193.58,192.63,193.37,1366462.0
2023-02-02 12:15:00,193.38,193.41,192.89,193.23,1005353.0,193.38,193.41,192.89,193.23,1005353.0
2023-02-02 12:20:00,193.22,193.86,192.72,193.78,1169704.0,193.22,193.86,192.72,193.78,1169704.0
2023-02-02 12:25:00,193.8,194.66,193.8,193.86,2022307.0,193.8,194.66,193.8,193.86,2022307.0
2023-02-02 12:30:00,193.9,194.76,193.78,194.4,1568057.0,193.9,194.76,193.78,194.4,1568057.0
2023-02-02 12:35:00,194.4,194.69,194.08,194.48,1221277.0,194.4,194.69,194.08,194.48,1221277.0
2023-02-02 12:40:00,194.49,194.51,193.41,194.31,1637885.0,194.49,194.51,193.41,194.31,1637885.0
2023-02-02 12:45:00,194.31,194.5,193.55,193.56,1142513.0,194.31,194.5,193.55,193.56,1142513.0
2023-02-02 12:50:00,193.57,193.79,193.11,193.54,1236891.0,193.57,193.79,193.11,193.54,1236891.0
2023-02-02 12:55:00,193.55,193.58,193.17,193.39,881290.0,193.55,193.58,193.17,193.39,881290.0
2023-02-02 13:00:00,193.4,194.41,193.36,194.13,1480285.0,193.4,194.41,193.36,194.13,1480285.0
2023-02-02 13:05:00,194.14,194.16,192.9,193.18,1380573.0,194.14,194.16,192.9,193.18,1380573.0
2023-02-02 13:10:00,193.19,193.57,193.01,193.4,872331.0,193.19,193.57,193.01,193.4,872331.0
2023-02-02 13:15:00,193.39,193.84,193.04,193.42,946439.0,193.39,193.84,193.04,193.42,946439.0
2023-02-02 13:20:00,193.42,193.87,192.64,193.55,1573122.0,193.42,193.87,192.64,193.55,1573122.0
2023-02-02 13:25:00,193.55,193.8,193.25,193.43,837559.0,193.55,193.8,193.25,193.43,837559.0
2023-02-02 13:30:00,193.43,194.3,193.32,194.06,1217135.0,193.43,194.3,193.32,194.06,1217135.0
2023-02-02 13:35:00,194.07,195.0,193.81,194.96,1582311.0,194.07,195.0,193.81,194.96,1582311.0
2023-02-02 13:40:00,194.94,195.54,194.85,195.07,1833038.0,194.94,195.54,194.85,195.07,1833038.0
2023-02-02 13:45:00,195.09,195.47,194.48,194.7,1453993.0,195.09,195.47,194.48,194.7,1453993.0
2023-02-02 13:50:00,194.69,195.11,194.56,194.92,1045555.0,194.69,195.11,194.56,194.92,1045555.0
2023-02-02 13:55:00,194.9,195.55,194.66,195.41,1499516.0,194.9,195.55,194.66,195.41,1499516.0
2023-02-02 14:00:00,195.41,195.47,193.71,193.71,1620600.0,195.41,195.47,193.71,193.71,1620600.0
2023-02-02 14:05:00,193.71,194.35,193.7,194.15,1248969.0,193.71,194.35,193.7,194.15,1248969.0
2023-02-02 14:10:00,194.15,194.28,193.11,193.8,1740998.0,194.15,194.28,193.11,193.8,1740998.0
2023-02-02 14:15:00,193.81,194.1,193.42,193.75,1121655.0,193.81,194.1,193.42,193.75,1121655.0
2023-02-02 14:20:00,193.76,193.84,191.81,192.35,2033420.0,193.76,193.84,191.81,192.35,2033420.0
2023-02-02 14:25:00,192.32,192.87,190.3,190.4,2155120.0,192.32,192.87,190.3,190.4,2155120.0
2023-02-02 14:30:00,190.42,190.89,188.55,189.03,3312182.0,190.42,190.89,188.55,189.03,3312182.0
2023-02-02 14:35:00,189.03,189.85,187.8,189.07,2932612.0,189.03,189.85,187.8,189.07,2932612.0
2023-02-02 14:40:00,189.09,189.65,188.51,189.35,1852690.0,189.09,189.65,188.51,189.35,1852690.0
2023-02-02 14:45:00,189.33,189.48,188.03,189.03,1886275.0,189.33,189.48,188.03,189.03,1886275.0
2023-02-02 14:50:00,189.07,189.81,187.71,187.74,2407799.0,189.07,189.81,187.71,187.74,2407799.0
2023-02-02 14:55:00,187.79,187.79,185.01,185.35,3832133.0,187.79,187.79,185.01,185.35,3832133.0
2023-02-02 15:00:00,185.35,185.52,182.61,182.74,4129002.0,185.35,185.52,182.61,182.74,4129002.0
2023-02-02 15:05:00,182.74,186.2,182.71,185.33,3944733.0,182.74,186.2,182.71,185.33,3944733.0
2023-02-02 15:10:00,185.34,187.05,185.29,187.04,2675769.0,185.34,187.05,185.29,187.04,2675769.0
2023-02-02 15:15:00,187.05,187.66,186.33,187.5,2615966.0,187.05,187.66,186.33,187.5,2615966.0
2023-02-02 15:20:00,187.53,187.85,187.07,187.54,2286513.0,187.53,187.85,187.07,187.54,2286513.0
2023-02-02 15:25:00,187.56,187.9,186.4,186.75,2486002.0,187.56,187.9,186.4,186.75,2486002.0
2023-02-02 15:30:00,186.73,187.74,186.73,187.72,1563298.0,186.73,187.74,186.73,187.72,1563298.0
2023-02-02 15:35:00,187.71,188.43,187.54,187.77,2440885.0,187.71,188.43,187.54,187.77,2440885.0
2023-02-02 15:40:00,187.78,188.07,186.76,187.35,1865910.0,187.78,188.07,186.76,187.35,1865910.0
2023-02-02 15:45:00,187.34,187.88,186.82,187.38,1509853.0,187.34,187.88,186.82,187.38,1509853.0
2023-02-02 15:50:00,187.47,188.46,187.45,187.85,1898062.0,187.47,188.46,187.45,187.85,1898062.0
2023-02-02 15:55:00,187.83,188.51,187.55,188.27,2354715.0,187.83,188.51,187.55,188.27,2354715.0
2023-02-03 09:30:00,183.95,189.64,183.69,189.5,6451105.0,183.95,189.64,183.69,189.5,6451105.0
2023-02-03 09:35:00,189.53,192.41,188.0,192.37,6686948.0,189.53,192.41,188.0,192.37,6686948.0
2023-02-03 09:40:00,192.38,194.95,192.0,193.5,5623377.0,192.38,194.95,192.0,193.5,5623377.0
2023-02-03 09:45:00,193.56,195.68,192.1,194.98,5443791.0,193.56,195.68,192.1,194.98,5443791.0
2023-02-03 09:50:00,195.01,195.48,193.13,195.28,4195673.0,195.01,195.48,193.13,195.28,4195673.0
2023-02-03 09:55:00,195.28,195.6,192.47,193.13,3854873.0,195.28,195.6,192.47,193.13,3854873.0
2023-02-03 10:00:00,193.07,195.15,192.56,193.68,4623695.0,193.07,195.15,192.56,193.68,4623695.0
2023-02-03 10:05:00,193.69,195.09,193.39,194.51,3399303.0,193.69,195.09,193.39,194.51,3399303.0
2023-02-03 10:10:00,194.53,197.11,193.77,196.81,4481821.0,194.53,197.11,193.77,196.81,4481821.0
2023-02-03 10:15:00,196.77,199.0,196.3,197.97,5630553.0,196.77,199.0,196.3,197.97,5630553.0
2023-02-03 10:20:00,197.98,198.85,197.56,198.06,3454446.0,197.98,198.85,197.56,198.06,3454446.0
2023-02-03 10:25:00,198.09,198.22,195.7,195.76,3744498.0,198.09,198.22,195.7,195.76,3744498.0
2023-02-03 10:30:00,195.83,197.35,195.73,197.28,2675130.0,195.83,197.35,195.73,197.28,2675130.0
2023-02-03 10:35:00,197.27,197.93,196.15,197.68,2336387.0,197.27,197.93,196.15,197.68,2336387.0
2023-02-03 10:40:00,197.68,198.3,196.76,198.2,2558002.0,197.68,198.3,196.76,198.2,2558002.0
2023-02-03 10:45:00,198.23,198.58,197.51,197.6,2406652.0,198.23,198.58,197.51,197.6,2406652.0
2023-02-03 10:50:00,197.63,197.73,196.84,197.32,2147657.0,197.63,197.73,196.84,197.32,2147657.0
2023-02-03 10:55:00,197.34,197.45,195.18,196.25,2751766.0,197.34,197.45,195.18,196.25,2751766.0
2023-02-03 11:00:00,196.26,196.98,195.9,196.43,2480018.0,196.26,196.98,195.9,196.43,2480018.0
2023-02-03 11:05:00,196.46,197.67,195.86,197.22,2191236.0,196.46,197.67,195.86,197.22,2191236.0
2023-02-03 11:10:00,197.23,198.37,197.2,198.21,2430501.0,197.23,198.37,197.2,198.21,2430501.0
2023-02-03 11:15:00,198.21,198.34,196.82,196.85,1820042.0,198.21,198.34,196.82,196.85,1820042.0
2023-02-03 11:20:00,196.83,197.49,196.55,197.07,1670053.0,196.83,197.49,196.55,197.07,1670053.0
2023-02-03 11:25:00,197.08,197.89,196.71,197.54,1615136.0,197.08,197.89,196.71,197.54,1615136.0
2023-02-03 11:30:00,197.56,198.5,197.5,198.13,2349319.0,197.56,198.5,197.5,198.13,2349319.0
2023-02-03 11:35:00,198.09,198.3,196.7,197.17,2004807.0,198.09,198.3,196.7,197.17,2004807.0
2023-02-03 11:40:00,197.24,198.06,196.89,197.47,1906426.0,197.24,198.06,196.89,197.47,1906426.0
2023-02-03 11:45:00,197.48,197.65,195.69,195.75,1972275.0,197.48,197.65,195.69,195.75,1972275.0
2023-02-03 11:50:00,195.74,196.7,195.52,196.15,1905230.0,195.74,196.7,195.52,196.15,1905230.0
2023-02-03 11:55:00,196.13,196.58,195.11,195.62,1952958.0,196.13,196.58,195.11,195.62,1952958.0
2023-02-03 12:00:00,195.61,196.7,195.01,196.6,2112101.0,195.61,196.7,195.01,196.6,2112101.0
2023-02-03 12:05:00,196.59,197.12,196.12,196.23,1941372.0,196.59,197.12,196.12,196.23,1941372.0
2023-02-03 12:10:00,196.2,196.88,196.11,196.71,1236963.0,196.2,196.88,196.11,196.71,1236963.0
2023-02-03 12:15:00,196.69,197.4,196.53,197.17,1700991.0,196.69,197.4,196.53,197.17,1700991.0
2023-02-03 12:20:00,197.17,197.22,196.61,196.66,1111607.0,197.17,197.22,196.61,196.66,1111607.0
2023-02-03 12:25:00,196.65,197.0,196.2,196.46,1256907.0,196.65,197.0,196.2,196.46,1256907.0
2023-02-03 12:30:00,196.47,196.89,196.1,196.75,1246033.0,196.47,196.89,196.1,196.75,1246033.0
2023-02-03 12:35:00,196.73,198.0,196.67,197.52,2298181.0,196.73,198.0,196.67,197.52,2298181.0
2023-02-03 12:40:00,197.51,197.7,196.45,196.69,1451485.0,197.51,197.7,196.45,196.69,1451485.0
2023-02-03 12:45:00,196.67,197.28,196.23,196.43,1347656.0,196.67,197.28,196.23,196.43,1347656.0
2023-02-03 12:50:00,196.43,196.88,195.75,196.16,1729713.0,196.43,196.88,195.75,196.16,1729713.0
2023-02-03 12:55:00,196.16,196.18,194.07,194.48,2396434.0,196.16,196.18,194.07,194.48,2396434.0
2023-02-03 13:00:00,194.44,194.47,192.72,193.13,2956599.0,194.44,194.47,192.72,193.13,2956599.0
2023-02-03 13:05:00,193.14,193.77,191.51,191.61,2546123.0,193.14,193.77,191.51,191.61,2546123.0
2023-02-03 13:10:00,191.62,192.86,190.82,192.82,3202354.0,191.62,192.86,190.82,192.82,3202354.0
2023-02-03 13:15:00,192.85,193.0,191.63,192.22,2249685.0,192.85,193.0,191.63,192.22,2249685.0
2023-02-03 13:20:00,192.22,192.86,191.31,191.79,1921554.0,192.22,192.86,191.31,191.79,1921554.0
2023-02-03 13:25:00,191.74,192.65,191.55,192.03,1476095.0,191.74,192.65,191.55,192.03,1476095.0
2023-02-03 13:30:00,192.01,192.01,190.32,190.63,2398633.0,192.01,192.01,190.32,190.63,2398633.0
2023-02-03 13:35:00,190.65,191.68,190.1,191.08,2368968.0,190.65,191.68,190.1,191.08,2368968.0
2023-02-03 13:40:00,191.07,191.37,190.01,190.18,2021352.0,191.07,191.37,190.01,190.18,2021352.0
2023-02-03 13:45:00,190.2,190.6,188.85,190.15,3019501.0,190.2,190.6,188.85,190.15,3019501.0
2023-02-03 13:50:00,190.18,192.28,190.12,192.07,2773854.0,190.18,192.28,190.12,192.07,2773854.0
2023-02-03 13:55:00,192.08,192.4,191.6,191.92,1953965.0,192.08,192.4,191.6,191.92,1953965.0
2023-02-03 14:00:00,191.95,192.07,191.13,191.74,1872489.0,191.95,192.07,191.13,191.74,1872489.0
2023-02-03 14:05:00,191.75,193.1,191.14,192.58,2598773.0,191.75,193.1,191.14,192.58,2598773.0
2023-02-03 14:10:00,192.59,192.73,191.63,192.45,1558050.0,192.59,192.73,191.63,192.45,1558050.0
2023-02-03 14:15:00,192.45,192.51,190.58,191.03,1867933.0,192.45,192.51,190.58,191.03,1867933.0
2023-02-03 14:20:00,191.05,191.43,190.36,190.69,1702983.0,191.05,191.43,190.36,190.69,1702983.0
2023-02-03 14:25:00,190.68,191.49,190.67,191.28,1312083.0,190.68,191.49,190.67,191.28,1312083.0
2023-02-03 14:30:00,191.25,191.29,190.0,190.62,1576377.0,191.25,191.29,190.0,190.62,1576377.0
2023-02-03 14:35:00,190.61,191.95,190.57,191.64,1748909.0,190.61,191.95,190.57,191.64,1748909.0
2023-02-03 14:40:00,191.59,191.94,190.78,191.11,1285382.0,191.59,191.94,190.78,191.11,1285382.0
2023-02-03 14:45:00,191.18,191.37,190.57,191.37,1105590.0,191.18,191.37,190.57,191.37,1105590.0
2023-02-03 14:50:00,191.36,191.36,190.24,190.88,1292601.0,191.36,191.36,190.24,190.88,1292601.0
2023-02-03 14:55:00,190.87,191.17,189.62,189.8,1770864.0,190.87,191.17,189.62,189.8,1770864.0
2023-02-03 15:00:00,189.82,189.82,188.18,189.15,2645999.0,189.82,189.82,188.18,189.15,2645999.0
2023-02-03 15:05:00,189.14,190.22,188.57,190.05,2173844.0,189.14,190.22,188.57,190.05,2173844.0
2023-02-03 15:10:00,190.05,190.87,189.6,190.5,2061045.0,190.05,190.87,189.6,190.5,2061045.0
2023-02-03 15:15:00,190.5,191.22,190.07,190.84,1991355.0,190.5,191.22,190.07,190.84,1991355.0
2023-02-03 15:20:00,190.84,191.1,190.01,190.11,1721756.0,190.84,191.1,190.01,190.11,1721756.0
2023-02-03 15:25:00,190.11,190.92,189.82,189.97,1523280.0,190.11,190.92,189.82,189.97,1523280.0
2023-02-03 15:30:00,189.95,190.5,189.65,189.74,1444750.0,189.95,190.5,189.65,189.74,1444750.0
2023-02-03 15:35:00,189.76,190.43,189.69,190.06,1475138.0,189.76,190.43,189.69,190.06,1475138.0
2023-02-03 15:40:00,190.06,190.83,189.67,189.89,2006877.0,190.06,190.83,189.67,189.89,2006877.0
2023-02-03 15:45:00,189.91,190.53,189.5,189.59,1679398.0,189.91,190.53,189.5,189.59,1679398.0
2023-02-03 15:50:00,189.6,190.59,189.55,190.46,1942096.0,189.6,190.59,189.55,190.46,1942096.0
2023-02-03 15:55:00,190.44,190.73,189.92,189.98,2673330.0,190.44,190.73,189.92,189.98,2673330.0
2023-02-06 09:30:00,193.01,198.17,192.63,196.69,7174095.0,193.01,198.17,192.63,196.69,7174095.0
2023-02-06 09:35:00,196.65,197.46,193.77,194.13,5299892.0,196.65,197.46,193.77,194.13,5299892.0
2023-02-06 09:40:00,194.13,196.59,194.12,195.7,3688952.0,194.13,196.59,194.12,195.7,3688952.0
2023-02-06 09:45:00,195.7,196.91,193.01,194.18,4472939.0,195.7,196.91,193.01,194.18,4472939.0
2023-02-06 09:50:00,194.19,196.08,193.44,195.84,4480506.0,194.19,196.08,193.44,195.84,4480506.0
2023-02-06 09:55:00,195.87,196.7,194.66,195.33,3507165.0,195.87,196.7,194.66,195.33,3507165.0
2023-02-06 10:00:00,195.35,196.49,194.4,194.66,3140208.0,195.35,196.49,194.4,194.66,3140208.0
2023-02-06 10:05:00,194.67,195.33,193.81,195.04,2863202.0,194.67,195.33,193.81,195.04,2863202.0
2023-02-06 10:10:00,195.1,195.19,193.58,194.83,2520942.0,195.1,195.19,193.58,194.83,2520942.0
2023-02-06 10:15:00,194.88,194.91,193.46,193.75,2534618.0,194.88,194.91,193.46,193.75,2534618.0
2023-02-06 10:20:00,193.67,193.67,191.75,192.01,3731766.0,193.67,193.67,191.75,192.01,3731766.0
2023-02-06 10:25:00,192.02,192.99,191.52,192.59,2862918.0,192.02,192.99,191.52,192.59,2862918.0
2023-02-06 10:30:00,192.59,192.61,190.85,191.25,2822811.0,192.59,192.61,190.85,191.25,2822811.0
2023-02-06 10:35:00,191.27,191.87,190.0,191.64,3385557.0,191.27,191.87,190.0,191.64,3385557.0
2023-02-06 10:40:00,191.66,192.7,191.62,192.03,2730617.0,191.66,192.7,191.62,192.03,2730617.0
2023-02-06 10:45:00,192.03,193.43,191.69,193.3,2548975.0,192.03,193.43,191.69,193.3,2548975.0
2023-02-06 10:50:00,193.29,194.59,193.01,194.23,2837691.0,193.29,194.59,193.01,194.23,2837691.0
2023-02-06 10:55:00,194.24,195.19,194.22,194.88,2922162.0,194.24,195.19,194.22,194.88,2922162.0
2023-02-06 11:00:00,194.9,195.18,194.51,194.91,2284314.0,194.9,195.18,194.51,194.91,2284314.0
2023-02-06 11:05:00,194.89,195.84,194.7,194.78,2758996.0,194.89,195.84,194.7,194.78,2758996.0
2023-02-06 11:10:00,194.78,195.29,194.41,194.93,1960797.0,194.78,195.29,194.41,194.93,1960797.0
2023-02-06 11:15:00,194.94,196.0,194.67,195.87,2231944.0,194.94,196.0,194.67,195.87,2231944.0
2023-02-06 11:20:00,195.87,196.33,195.61,196.18,2612770.0,195.87,196.33,195.61,196.18,2612770.0
2023-02-06 11:25:00,196.17,196.59,195.7,195.84,2228084.0,196.17,196.59,195.7,195.84,2228084.0
2023-02-06 11:30:00,195.87,196.46,195.54,196.0,1895520.0,195.87,196.46,195.54,196.0,1895520.0
2023-02-06 11:35:00,196.03,196.91,195.67,195.88,2139089.0,196.03,196.91,195.67,195.88,2139089.0
2023-02-06 11:40:00,195.89,196.02,195.07,195.31,1705384.0,195.89,196.02,195.07,195.31,1705384.0
2023-02-06 11:45:00,195.33,195.65,194.52,194.86,1689015.0,195.33,195.65,194.52,194.86,1689015.0
2023-02-06 11:50:00,194.86,195.82,194.75,195.09,1689931.0,194.86,195.82,194.75,195.09,1689931.0
2023-02-06 11:55:00,195.1,195.29,194.06,194.56,1728028.0,195.1,195.29,194.06,194.56,1728028.0
2023-02-06 12:00:00,194.57,194.75,193.71,194.08,1712090.0,194.57,194.75,193.71,194.08,1712090.0
2023-02-06 12:05:00,194.08,195.06,194.02,195.04,1546286.0,194.08,195.06,194.02,195.04,1546286.0
2023-02-06 12:10:00,195.01,195.52,194.6,194.6,1291096.0,195.01,195.52,194.6,194.6,1291096.0
2023-02-06 12:15:00,194.6,194.95,193.94,194.12,1446139.0,194.6,194.95,193.94,194.12,1446139.0
2023-02-06 12:20:00,194.1,194.57,193.84,194.12,1247214.0,194.1,194.57,193.84,194.12,1247214.0
2023-02-06 12:25:00,194.13,194.33,193.58,194.15,1090103.0,194.13,194.33,193.58,194.15,1090103.0
2023-02-06 12:30:00,194.1,194.89,194.09,194.73,1371208.0,194.1,194.89,194.09,194.73,1371208.0
2023-02-06 12:35:00,194.75,195.23,194.43,194.47,1466201.0,194.75,195.23,194.43,194.47,1466201.0
2023-02-06 12:40:00,194.49,194.93,193.93,193.99,1030838.0,194.49,194.93,193.93,193.99,1030838.0
2023-02-06 12:45:00,194.01,195.04,193.99,194.74,1127755.0,194.01,195.04,193.99,194.74,1127755.0
2023-02-06 12:50:00,194.75,194.99,194.12,194.56,1008942.0,194.75,194.99,194.12,194.56,1008942.0
2023-02-06 12:55:00,194.56,194.75,194.26,194.43,658839.0,194.56,194.75,194.26,194.43,658839.0
2023-02-06 13:00:00,194.41,194.57,193.8,194.27,1328616.0,194.41,194.57,193.8,194.27,1328616.0
2023-02-06 13:05:00,194.28,194.98,194.01,194.68,1436978.0,194.28,194.98,194.01,194.68,1436978.0
2023-02-06 13:10:00,194.68,194.71,193.47,194.59,1519632.0,194.68,194.71,193.47,194.59,1519632.0
2023-02-06 13:15:00,194.56,195.0,194.39,194.95,1117450.0,194.56,195.0,194.39,194.95,1117450.0
2023-02-06 13:20:00,194.93,194.94,194.19,194.41,1087006.0,194.93,194.94,194.19,194.41,1087006.0
2023-02-06 13:25:00,194.42,194.75,194.07,194.08,958707.0,194.42,194.75,194.07,194.08,958707.0
2023-02-06 13:30:00,194.07,194.3,193.7,193.81,1198440.0,194.07,194.3,193.7,193.81,1198440.0
2023-02-06 13:35:00,193.8,194.27,193.8,194.16,879093.0,193.8,194.27,193.8,194.16,879093.0
2023-02-06 13:40:00,194.15,194.26,193.37,193.97,1351812.0,194.15,194.26,193.37,193.97,1351812.0
2023-02-06 13:45:00,193.96,194.38,193.64,193.73,1147012.0,193.96,194.38,193.64,193.73,1147012.0
2023-02-06 13:50:00,193.73,194.3,193.73,193.99,973488.0,193.73,194.3,193.73,193.99,973488.0
2023-02-06 13:55:00,194.0,195.19,193.99,195.11,1871733.0,194.0,195.19,193.99,195.11,1871733.0
2023-02-06 14:00:00,195.08,195.85,195.08,195.16,1995248.0,195.08,195.85,195.08,195.16,1995248.0
2023-02-06 14:05:00,195.19,195.48,194.89,195.19,1330476.0,195.19,195.48,194.89,195.19,1330476.0
2023-02-06 14:10:00,195.2,195.69,195.2,195.37,1179660.0,195.2,195.69,195.2,195.37,1179660.0
2023-02-06 14:15:00,195.33,196.38,195.12,196.12,2040831.0,195.33,196.38,195.12,196.12,2040831.0
2023-02-06 14:20:00,196.12,196.64,195.73,195.88,1936286.0,196.12,196.64,195.73,195.88,1936286.0
2023-02-06 14:25:00,195.88,196.04,195.5,195.81,1143436.0,195.88,196.04,195.5,195.81,1143436.0
2023-02-06 14:30:00,195.81,195.98,195.2,195.24,1147170.0,195.81,195.98,195.2,195.24,1147170.0
2023-02-06 14:35:00,195.26,195.44,194.82,195.08,1312047.0,195.26,195.44,194.82,195.08,1312047.0
2023-02-06 14:40:00,195.07,195.23,194.17,194.9,1812210.0,195.07,195.23,194.17,194.9,1812210.0
2023-02-06 14:45:00,194.88,195.16,194.56,195.05,1097993.0,194.88,195.16,194.56,195.05,1097993.0
2023-02-06 14:50:00,195.05,195.2,194.66,194.93,902605.0,195.05,195.2,194.66,194.93,902605.0
2023-02-06 14:55:00,194.94,195.48,194.83,195.11,1328216.0,194.94,195.48,194.83,195.11,1328216.0
2023-02-06 15:00:00,195.11,195.33,194.8,195.04,928334.0,195.11,195.33,194.8,195.04,928334.0
2023-02-06 15:05:00,195.03,195.08,194.01,194.56,1473669.0,195.03,195.08,194.01,194.56,1473669.0
2023-02-06 15:10:00,194.56,194.59,193.76,193.92,1490190.0,194.56,194.59,193.76,193.92,1490190.0
2023-02-06 15:15:00,193.92,194.28,193.15,194.01,1972905.0,193.92,194.28,193.15,194.01,1972905.0
2023-02-06 15:20:00,194.03,194.4,193.81,193.98,1067164.0,194.03,194.4,193.81,193.98,1067164.0
2023-02-06 15:25:00,193.98,194.34,193.76,194.19,1126856.0,193.98,194.34,193.76,194.19,1126856.0
2023-02-06 15:30:00,194.19,194.93,193.92,194.64,1601151.0,194.19,194.93,193.92,194.64,1601151.0
2023-02-06 15:35:00,194.63,194.87,194.25,194.28,1042955.0,194.63,194.87,194.25,194.28,1042955.0
2023-02-06 15:40:00,194.27,194.6,194.22,194.55,875451.0,194.27,194.6,194.22,194.55,875451.0
2023-02-06 15:45:00,194.54,194.81,193.99,194.1,1458559.0,194.54,194.81,193.99,194.1,1458559.0
2023-02-06 15:50:00,194.14,195.0,194.14,194.81,1487867.0,194.14,195.0,194.14,194.81,1487867.0
2023-02-06 15:55:00,194.82,195.04,194.57,194.81,2089093.0,194.82,195.04,194.57,194.81,2089093.0
2023-02-07 09:30:00,196.43,197.25,195.0,195.06,4612091.0,196.43,197.25,195.0,195.06,4612091.0
2023-02-07 09:35:00,195.08,196.38,193.8,195.61,4604615.0,195.08,196.38,193.8,195.61,4604615.0
2023-02-07 09:40:00,195.61,196.47,194.55,195.68,3216519.0,195.61,196.47,194.55,195.68,3216519.0
2023-02-07 09:45:00,195.7,195.77,194.15,194.27,2763167.0,195.7,195.77,194.15,194.27,2763167.0
2023-02-07 09:50:00,194.29,195.6,192.56,192.86,3774549.0,194.29,195.6,192.56,192.86,3774549.0
2023-02-07 09:55:00,192.84,193.83,192.7,193.11,2862682.0,192.84,193.83,192.7,193.11,2862682.0
2023-02-07 10:00:00,193.13,193.5,192.4,193.18,2437667.0,193.13,193.5,192.4,193.18,2437667.0
2023-02-07 10:05:00,193.15,193.79,192.16,192.16,2503425.0,193.15,193.79,192.16,192.16,2503425.0
2023-02-07 10:10:00,192.16,192.56,191.1,191.69,3036681.0,192.16,192.56,191.1,191.69,3036681.0
2023-02-07 10:15:00,191.74,193.08,191.48,193.07,2574572.0,191.74,193.08,191.48,193.07,2574572.0
2023-02-07 10:20:00,193.09,193.5,192.84,193.07,2162395.0,193.09,193.5,192.84,193.07,2162395.0
2023-02-07 10:25:00,193.08,193.59,191.87,192.38,2124857.0,193.08,193.59,191.87,192.38,2124857.0
2023-02-07 10:30:00,192.35,192.95,191.66,191.88,1737758.0,192.35,192.95,191.66,191.88,1737758.0
2023-02-07 10:35:00,191.87,192.98,191.45,192.64,2007460.0,191.87,192.98,191.45,192.64,2007460.0
2023-02-07 10:40:00,192.64,193.48,192.2,193.46,1970407.0,192.64,193.48,192.2,193.46,1970407.0
2023-02-07 10:45:00,193.46,193.77,192.72,193.08,1997556.0,193.46,193.77,192.72,193.08,1997556.0
2023-02-07 10:50:00,193.08,193.59,192.27,192.64,1687567.0,193.08,193.59,192.27,192.64,1687567.0
2023-02-07 10:55:00,192.64,193.33,192.56,192.88,1306739.0,192.64,193.33,192.56,192.88,1306739.0
2023-02-07 11:00:00,192.88,193.44,192.87,192.99,1209393.0,192.88,193.44,192.87,192.99,1209393.0
2023-02-07 11:05:00,193.0,194.65,193.0,194.38,2132453.0,193.0,194.65,193.0,194.38,2132453.0
2023-02-07 11:10:00,194.4,194.65,194.05,194.43,1524460.0,194.4,194.65,194.05,194.43,1524460.0
2023-02-07 11:15:00,194.45,195.0,194.38,194.47,1848209.0,194.45,195.0,194.38,194.47,1848209.0
2023-02-07 11:20:00,194.5,194.83,193.9,194.08,1488163.0,194.5,194.83,193.9,194.08,1488163.0
2023-02-07 11:25:00,194.11,195.02,194.07,194.76,1462627.0,194.11,195.02,194.07,194.76,1462627.0
2023-02-07 11:30:00,194.76,195.57,194.65,195.33,2039137.0,194.76,195.57,194.65,195.33,2039137.0
2023-02-07 11:35:00,195.34,195.43,194.71,194.91,1502758.0,195.34,195.43,194.71,194.91,1502758.0
2023-02-07 11:40:00,194.91,195.2,194.42,194.88,1238894.0,194.91,195.2,194.42,194.88,1238894.0
2023-02-07 11:45:00,194.88,195.24,194.73,195.0,1031758.0,194.88,195.24,194.73,195.0,1031758.0
2023-02-07 11:50:00,195.01,195.1,194.57,194.92,948889.0,195.01,195.1,194.57,194.92,948889.0
2023-02-07 11:55:00,194.9,195.4,194.69,194.88,1212345.0,194.9,195.4,194.69,194.88,1212345.0
2023-02-07 12:00:00,194.88,194.96,194.08,194.37,1358759.0,194.88,194.96,194.08,194.37,1358759.0
2023-02-07 12:05:00,194.39,194.48,193.55,193.65,1260249.0,194.39,194.48,193.55,193.65,1260249.0
2023-02-07 12:10:00,193.65,194.0,193.34,193.82,1193086.0,193.65,194.0,193.34,193.82,1193086.0
2023-02-07 12:15:00,193.81,194.09,193.46,193.66,851003.0,193.81,194.09,193.46,193.66,851003.0
2023-02-07 12:20:00,193.66,193.72,192.67,193.0,1590475.0,193.66,193.72,192.67,193.0,1590475.0
2023-02-07 12:25:00,193.03,193.29,192.45,192.68,1072146.0,193.03,193.29,192.45,192.68,1072146.0
2023-02-07 12:30:00,192.68,193.29,192.56,192.99,862020.0,192.68,193.29,192.56,192.99,862020.0
2023-02-07 12:35:00,193.0,193.61,192.91,193.42,841707.0,193.0,193.61,192.91,193.42,841707.0
2023-02-07 12:40:00,193.41,195.1,193.1,194.16,2423114.0,193.41,195.1,193.1,194.16,2423114.0
2023-02-07 12:45:00,194.2,196.1,194.18,196.0,3455368.0,194.2,196.1,194.18,196.0,3455368.0
2023-02-07 12:50:00,196.0,197.2,195.52,196.85,3446777.0,196.0,197.2,195.52,196.85,3446777.0
2023-02-07 12:55:00,196.86,197.2,196.2,196.75,2688684.0,196.86,197.2,196.2,196.75,2688684.0
2023-02-07 13:00:00,196.75,197.2,194.47,194.65,2879631.0,196.75,197.2,194.47,194.65,2879631.0
2023-02-07 13:05:00,194.67,195.8,194.53,194.75,2245228.0,194.67,195.8,194.53,194.75,2245228.0
2023-02-07 13:10:00,194.75,195.05,193.45,193.66,2292146.0,194.75,195.05,193.45,193.66,2292146.0
2023-02-07 13:15:00,193.68,194.05,192.24,193.83,2781127.0,193.68,194.05,192.24,193.83,2781127.0
2023-02-07 13:20:00,193.81,194.15,192.89,193.28,2013690.0,193.81,194.15,192.89,193.28,2013690.0
2023-02-07 13:25:00,193.31,194.25,191.68,191.71,2334088.0,193.31,194.25,191.68,191.71,2334088.0
2023-02-07 13:30:00,191.69,191.76,190.09,190.19,3469071.0,191.69,191.76,190.09,190.19,3469071.0
2023-02-07 13:35:00,190.17,191.21,190.0,190.92,2425564.0,190.17,191.21,190.0,190.92,2425564.0
2023-02-07 13:40:00,190.88,191.9,190.66,190.78,2104489.0,190.88,191.9,190.66,190.78,2104489.0
2023-02-07 13:45:00,190.76,191.19,190.12,190.47,1598554.0,190.76,191.19,190.12,190.47,1598554.0
2023-02-07 13:50:00,190.53,191.62,189.55,191.42,2693674.0,190.53,191.62,189.55,191.42,2693674.0
2023-02-07 13:55:00,191.44,192.09,190.87,191.89,1749272.0,191.44,192.09,190.87,191.89,1749272.0
2023-02-07 14:00:00,191.9,193.32,191.63,193.09,2471265.0,191.9,193.32,191.63,193.09,2471265.0
2023-02-07 14:05:00,193.08,193.91,192.62,193.35,1935482.0,193.08,193.91,192.62,193.35,1935482.0
2023-02-07 14:10:00,193.37,193.85,193.06,193.14,1570926.0,193.37,193.85,193.06,193.14,1570926.0
2023-02-07 14:15:00,193.12,193.95,193.1,193.39,1735507.0,193.12,193.95,193.1,193.39,1735507.0
2023-02-07 14:20:00,193.3,193.55,192.68,193.03,1756782.0,193.3,193.55,192.68,193.03,1756782.0
2023-02-07 14:25:00,193.06,193.41,192.57,192.98,1234478.0,193.06,193.41,192.57,192.98,1234478.0
2023-02-07 14:30:00,193.02,194.74,192.8,194.43,2145331.0,193.02,194.74,192.8,194.43,2145331.0
2023-02-07 14:35:00,194.43,194.59,194.09,194.43,1480289.0,194.43,194.59,194.09,194.43,1480289.0
2023-02-07 14:40:00,194.39,194.87,193.82,193.86,1913269.0,194.39,194.87,193.82,193.86,1913269.0
2023-02-07 14:45:00,193.94,194.4,193.8,194.13,1113039.0,193.94,194.4,193.8,194.13,1113039.0
2023-02-07 14:50:00,194.14,194.99,193.8,194.88,1613664.0,194.14,194.99,193.8,194.88,1613664.0
2023-02-07 14:55:00,194.86,195.1,194.46,194.83,1685078.0,194.86,195.1,194.46,194.83,1685078.0
2023-02-07 15:00:00,194.86,195.53,194.04,194.06,2003798.0,194.86,195.53,194.04,194.06,2003798.0
2023-02-07 15:05:00,194.07,194.5,193.67,194.03,1567307.0,194.07,194.5,193.67,194.03,1567307.0
2023-02-07 15:10:00,194.03,194.88,194.03,194.44,1442985.0,194.03,194.88,194.03,194.44,1442985.0
2023-02-07 15:15:00,194.44,195.05,194.43,194.89,1158023.0,194.44,195.05,194.43,194.89,1158023.0
2023-02-07 15:20:00,194.91,195.19,194.68,194.86,1307499.0,194.91,195.19,194.68,194.86,1307499.0
2023-02-07 15:25:00,194.9,195.45,194.64,195.34,1391983.0,194.9,195.45,194.64,195.34,1391983.0
2023-02-07 15:30:00,195.33,195.44,195.02,195.24,1129126.0,195.33,195.44,195.02,195.24,1129126.0
2023-02-07 15:35:00,195.23,195.71,194.91,195.63,1343191.0,195.23,195.71,194.91,195.63,1343191.0
2023-02-07 15:40:00,195.62,195.97,195.46,195.93,1591567.0,195.62,195.97,195.46,195.93,1591567.0
2023-02-07 15:45:00,195.94,196.7,195.85,196.4,2203141.0,195.94,196.7,195.85,196.4,2203141.0
2023-02-07 15:50:00,196.41,197.5,196.38,197.4,3046122.0,196.41,197.5,196.38,197.4,3046122.0
2023-02-07 15:55:00,197.4,197.44,196.59,196.78,2645433.0,197.4,197.44,196.59,196.78,2645433.0
2023-02-08 09:30:00,196.11,196.39,194.31,195.47,3543366.0,196.11,196.39,194.31,195.47,3543366.0
2023-02-08 09:35:00,195.46,198.67,195.31,198.39,5332864.0,195.46,198.67,195.31,198.39,5332864.0
2023-02-08 09:40:00,198.37,200.0,197.61,199.8,4924693.0,198.37,200.0,197.61,199.8,4924693.0
2023-02-08 09:45:00,199.78,202.45,199.5,201.15,6237334.0,199.78,202.45,199.5,201.15,6237334.0
2023-02-08 09:50:00,201.15,202.2,199.35,200.2,4918888.0,201.15,202.2,199.35,200.2,4918888.0
2023-02-08 09:55:00,200.23,201.5,199.28,201.07,3722221.0,200.23,201.5,199.28,201.07,3722221.0
2023-02-08 10:00:00,201.04,201.19,199.25,200.6,3242059.0,201.04,201.19,199.25,200.6,3242059.0
2023-02-08 10:05:00,200.58,201.6,199.83,200.9,2751823.0,200.58,201.6,199.83,200.9,2751823.0
2023-02-08 10:10:00,200.82,201.82,200.59,201.24,2846885.0,200.82,201.82,200.59,201.24,2846885.0
2023-02-08 10:15:00,201.19,202.81,201.13,202.68,3700395.0,201.19,202.81,201.13,202.68,3700395.0
2023-02-08 10:20:00,202.67,202.85,201.32,202.14,2574820.0,202.67,202.85,201.32,202.14,2574820.0
2023-02-08 10:25:00,202.13,202.43,201.09,202.11,2298157.0,202.13,202.43,201.09,202.11,2298157.0
2023-02-08 10:30:00,202.11,202.11,199.66,200.49,3287226.0,202.11,202.11,199.66,200.49,3287226.0
2023-02-08 10:35:00,200.48,201.23,199.92,200.96,2057867.0,200.48,201.23,199.92,200.96,2057867.0
2023-02-08 10:40:00,200.95,201.34,199.96,200.15,1815447.0,200.95,201.34,199.96,200.15,1815447.0
2023-02-08 10:45:00,200.15,200.56,199.9,199.93,1600510.0,200.15,200.56,199.9,199.93,1600510.0
2023-02-08 10:50:00,199.93,200.19,198.13,199.95,3694915.0,199.93,200.19,198.13,199.95,3694915.0
2023-02-08 10:55:00,199.94,200.77,199.77,200.23,2154810.0,199.94,200.77,199.77,200.23,2154810.0
2023-02-08 11:00:00,200.2,201.44,199.9,200.87,2302580.0,200.2,201.44,199.9,200.87,2302580.0
2023-02-08 11:05:00,200.85,200.92,199.54,199.94,1876566.0,200.85,200.92,199.54,199.94,1876566.0
2023-02-08 11:10:00,199.96,200.04,198.66,198.94,2079976.0,199.96,200.04,198.66,198.94,2079976.0
2023-02-08 11:15:00,198.98,200.06,198.5,199.82,1960716.0,198.98,200.06,198.5,199.82,1960716.0
2023-02-08 11:20:00,199.82,199.86,198.16,198.55,1845463.0,199.82,199.86,198.16,198.55,1845463.0
2023-02-08 11:25:00,198.56,199.2,198.06,198.98,1670858.0,198.56,199.2,198.06,198.98,1670858.0
2023-02-08 11:30:00,198.95,199.45,197.7,198.04,1931441.0,198.95,199.45,197.7,198.04,1931441.0
2023-02-08 11:35:00,198.04,199.28,198.02,199.14,1474913.0,198.04,199.28,198.02,199.14,1474913.0
2023-02-08 11:40:00,199.15,199.17,198.4,198.88,1170446.0,199.15,199.17,198.4,198.88,1170446.0
2023-02-08 11:45:00,198.9,200.04,198.8,199.78,1969911.0,198.9,200.04,198.8,199.78,1969911.0
2023-02-08 11:50:00,199.81,200.1,199.32,199.84,1242161.0,199.81,200.1,199.32,199.84,1242161.0
2023-02-08 11:55:00,199.84,200.85,199.58,200.77,1878335.0,199.84,200.85,199.58,200.77,1878335.0
2023-02-08 12:00:00,200.77,200.82,200.06,200.21,1223022.0,200.77,200.82,200.06,200.21,1223022.0
2023-02-08 12:05:00,200.21,200.44,199.77,199.88,1097937.0,200.21,200.44,199.77,199.88,1097937.0
2023-02-08 12:10:00,199.89,200.05,198.77,198.8,1303185.0,199.89,200.05,198.77,198.8,1303185.0
2023-02-08 12:15:00,198.78,199.7,198.62,199.54,1216214.0,198.78,199.7,198.62,199.54,1216214.0
2023-02-08 12:20:00,199.55,199.87,199.34,199.48,845283.0,199.55,199.87,199.34,199.48,845283.0
2023-02-08 12:25:00,199.48,199.5,199.06,199.37,765683.0,199.48,199.5,199.06,199.37,765683.0
2023-02-08 12:30:00,199.35,200.11,199.17,199.28,1104490.0,199.35,200.11,199.17,199.28,1104490.0
2023-02-08 12:35:00,199.29,199.35,198.4,198.62,1393770.0,199.29,199.35,198.4,198.62,1393770.0
2023-02-08 12:40:00,198.63,199.15,198.38,199.06,958655.0,198.63,199.15,198.38,199.06,958655.0
2023-02-08 12:45:00,199.1,199.72,199.1,199.66,1042645.0,199.1,199.72,199.1,199.66,1042645.0
2023-02-08 12:50:00,199.65,199.95,199.46,199.63,790428.0,199.65,199.95,199.46,199.63,790428.0
2023-02-08 12:55:00,199.66,200.3,199.21,200.17,1182821.0,199.66,200.3,199.21,200.17,1182821.0
2023-02-08 13:00:00,200.17,200.38,199.78,199.98,1169660.0,200.17,200.38,199.78,199.98,1169660.0
2023-02-08 13:05:00,200.02,200.58,199.54,200.2,1286041.0,200.02,200.58,199.54,200.2,1286041.0
2023-02-08 13:10:00,200.23,200.85,199.92,200.48,1149071.0,200.23,200.85,199.92,200.48,1149071.0
2023-02-08 13:15:00,200.48,201.29,200.43,201.27,1583813.0,200.48,201.29,200.43,201.27,1583813.0
2023-02-08 13:20:00,201.27,201.5,200.87,201.34,1408143.0,201.27,201.5,200.87,201.34,1408143.0
2023-02-08 13:25:00,201.34,201.49,200.42,200.81,1406783.0,201.34,201.49,200.42,200.81,1406783.0
2023-02-08 13:30:00,200.8,201.17,200.4,200.75,1375974.0,200.8,201.17,200.4,200.75,1375974.0
2023-02-08 13:35:00,200.73,201.24,200.28,200.74,1353307.0,200.73,201.24,200.28,200.74,1353307.0
2023-02-08 13:40:00,200.74,201.47,200.51,201.13,1497559.0,200.74,201.47,200.51,201.13,1497559.0
2023-02-08 13:45:00,201.13,201.37,200.6,200.88,1152250.0,201.13,201.37,200.6,200.88,1152250.0
2023-02-08 13:50:00,200.87,201.27,200.78,201.06,961397.0,200.87,201.27,200.78,201.06,961397.0
2023-02-08 13:55:00,201.08,201.8,200.96,201.67,1591683.0,201.08,201.8,200.96,201.67,1591683.0
2023-02-08 14:00:00,201.7,201.73,200.85,201.3,1451947.0,201.7,201.73,200.85,201.3,1451947.0
2023-02-08 14:05:00,201.32,201.68,201.02,201.49,1119177.0,201.32,201.68,201.02,201.49,1119177.0
2023-02-08 14:10:00,201.47,202.0,201.28,201.85,1634994.0,201.47,202.0,201.28,201.85,1634994.0
2023-02-08 14:15:00,201.84,203.0,201.82,202.4,2532170.0,201.84,203.0,201.82,202.4,2532170.0
2023-02-08 14:20:00,202.42,202.55,201.94,202.31,1237559.0,202.42,202.55,201.94,202.31,1237559.0
2023-02-08 14:25:00,202.3,202.4,201.83,202.21,1031791.0,202.3,202.4,201.83,202.21,1031791.0
2023-02-08 14:30:00,202.23,202.7,201.95,202.4,1497079.0,202.23,202.7,201.95,202.4,1497079.0
2023-02-08 14:35:00,202.39,202.84,202.26,202.59,1579490.0,202.39,202.84,202.26,202.59,1579490.0
2023-02-08 14:40:00,202.57,202.73,201.13,201.58,1982167.0,202.57,202.73,201.13,201.58,1982167.0
2023-02-08 14:45:00,201.58,201.7,200.42,200.58,1964111.0,201.58,201.7,200.42,200.58,1964111.0
2023-02-08 14:50:00,200.58,201.32,200.56,200.98,1850005.0,200.58,201.32,200.56,200.98,1850005.0
2023-02-08 14:55:00,200.98,201.33,200.75,201.06,1118250.0,200.98,201.33,200.75,201.06,1118250.0
2023-02-08 15:00:00,201.06,201.07,200.45,200.56,1394774.0,201.06,201.07,200.45,200.56,1394774.0
2023-02-08 15:05:00,200.56,200.68,199.51,200.3,2201555.0,200.56,200.68,199.51,200.3,2201555.0
2023-02-08 15:10:00,200.3,200.31,199.6,199.95,1427357.0,200.3,200.31,199.6,199.95,1427357.0
2023-02-08 15:15:00,199.95,200.26,199.63,199.77,1280979.0,199.95,200.26,199.63,199.77,1280979.0
2023-02-08 15:20:00,199.79,200.89,199.77,200.82,1648002.0,199.79,200.89,199.77,200.82,1648002.0
2023-02-08 15:25:00,200.81,201.04,200.38,200.82,1307978.0,200.81,201.04,200.38,200.82,1307978.0
2023-02-08 15:30:00,200.84,201.53,200.72,200.98,1556833.0,200.84,201.53,200.72,200.98,1556833.0
2023-02-08 15:35:00,201.0,201.3,200.86,201.26,1111121.0,201.0,201.3,200.86,201.26,1111121.0
2023-02-08 15:40:00,201.25,201.89,201.11,201.49,1720519.0,201.25,201.89,201.11,201.49,1720519.0
2023-02-08 15:45:00,201.51,201.56,200.93,201.21,1429604.0,201.51,201.56,200.93,201.21,1429604.0
2023-02-08 15:50:00,201.21,201.75,200.91,201.01,1642688.0,201.21,201.75,200.91,201.01,1642688.0
2023-02-08 15:55:00,201.06,201.39,200.93,201.3,2083668.0,201.06,201.39,200.93,201.3,2083668.0
2023-02-09 09:30:00,207.78,208.04,205.53,207.13,6952486.0,207.78,208.04,205.53,207.13,6952486.0
2023-02-09 09:35:00,207.14,208.63,206.59,208.58,4363746.0,207.14,208.63,206.59,208.58,4363746.0
2023-02-09 09:40:00,208.56,208.79,205.91,206.59,4483804.0,208.56,208.79,205.91,206.59,4483804.0
2023-02-09 09:45:00,206.58,207.83,206.39,207.45,2901584.0,206.58,207.83,206.39,207.45,2901584.0
2023-02-09 09:50:00,207.42,208.13,206.83,207.66,2930091.0,207.42,208.13,206.83,207.66,2930091.0
2023-02-09 09:55:00,207.69,209.31,207.29,209.22,4099100.0,207.69,209.31,207.29,209.22,4099100.0
2023-02-09 10:00:00,209.22,209.89,208.47,209.31,3636783.0,209.22,209.89,208.47,209.31,3636783.0
2023-02-09 10:05:00,209.32,211.31,209.1,210.45,4426309.0,209.32,211.31,209.1,210.45,4426309.0
2023-02-09 10:10:00,210.45,211.01,210.16,210.94,2803255.0,210.45,211.01,210.16,210.94,2803255.0
2023-02-09 10:15:00,210.95,212.99,210.95,212.66,4472818.0,210.95,212.99,210.95,212.66,4472818.0
2023-02-09 10:20:00,212.62,214.0,211.99,212.2,5669010.0,212.62,214.0,211.99,212.2,5669010.0
2023-02-09 10:25:00,212.2,212.23,210.91,211.11,4353770.0,212.2,212.23,210.91,211.11,4353770.0
2023-02-09 10:30:00,211.09,212.79,210.59,212.23,3555473.0,211.09,212.79,210.59,212.23,3555473.0
2023-02-09 10:35:00,212.24,213.39,211.61,212.64,3368352.0,212.24,213.39,211.61,212.64,3368352.0
2023-02-09 10:40:00,212.64,212.69,210.49,211.04,2959228.0,212.64,212.69,210.49,211.04,2959228.0
2023-02-09 10:45:00,211.05,212.42,210.51,212.13,2717904.0,211.05,212.42,210.51,212.13,2717904.0
2023-02-09 10:50:00,212.1,212.55,211.59,211.89,2159920.0,212.1,212.55,211.59,211.89,2159920.0
2023-02-09 10:55:00,211.91,212.63,211.35,211.98,2185996.0,211.91,212.63,211.35,211.98,2185996.0
2023-02-09 11:00:00,211.94,212.14,210.25,211.07,2367787.0,211.94,212.14,210.25,211.07,2367787.0
2023-02-09 11:05:00,211.08,211.14,210.0,211.06,2559019.0,211.08,211.14,210.0,211.06,2559019.0
2023-02-09 11:10:00,211.06,211.25,210.55,210.95,1622239.0,211.06,211.25,210.55,210.95,1622239.0
2023-02-09 11:15:00,210.96,211.12,210.33,210.9,1352739.0,210.96,211.12,210.33,210.9,1352739.0
2023-02-09 11:20:00,210.93,211.23,210.01,210.21,1585968.0,210.93,211.23,210.01,210.21,1585968.0
2023-02-09 11:25:00,210.19,210.7,209.78,210.45,2014109.0,210.19,210.7,209.78,210.45,2014109.0
2023-02-09 11:30:00,210.52,210.52,209.02,209.15,2482836.0,210.52,210.52,209.02,209.15,2482836.0
2023-02-09 11:35:00,209.17,211.02,209.1,210.96,2219912.0,209.17,211.02,209.1,210.96,2219912.0
2023-02-09 11:40:00,210.94,211.71,210.67,211.69,1892607.0,210.94,211.71,210.67,211.69,1892607.0
2023-02-09 11:45:00,211.7,211.71,210.36,210.83,1796511.0,211.7,211.71,210.36,210.83,1796511.0
2023-02-09 11:50:00,210.81,211.22,209.75,209.87,1395463.0,210.81,211.22,209.75,209.87,1395463.0
2023-02-09 11:55:00,209.89,211.2,209.86,211.12,1440021.0,209.89,211.2,209.86,211.12,1440021.0
2023-02-09 12:00:00,211.12,211.57,210.92,211.15,1335681.0,211.12,211.57,210.92,211.15,1335681.0
2023-02-09 12:05:00,211.14,212.31,210.92,212.3,1873621.0,211.14,212.31,210.92,212.3,1873621.0
2023-02-09 12:10:00,212.28,212.52,211.97,212.18,1566603.0,212.28,212.52,211.97,212.18,1566603.0
2023-02-09 12:15:00,212.16,212.79,212.0,212.78,1733165.0,212.16,212.79,212.0,212.78,1733165.0
2023-02-09 12:20:00,212.78,213.25,212.73,213.18,1996448.0,212.78,213.25,212.73,213.18,1996448.0
2023-02-09 12:25:00,213.19,213.55,212.56,212.8,1985778.0,213.19,213.55,212.56,212.8,1985778.0
2023-02-09 12:30:00,212.81,212.97,211.8,212.03,1684056.0,212.81,212.97,211.8,212.03,1684056.0
2023-02-09 12:35:00,212.01,212.32,211.2,211.31,1579997.0,212.01,212.32,211.2,211.31,1579997.0
2023-02-09 12:40:00,211.29,212.15,211.0,211.68,1657331.0,211.29,212.15,211.0,211.68,1657331.0
2023-02-09 12:45:00,211.69,211.8,210.49,210.62,1709132.0,211.69,211.8,210.49,210.62,1709132.0
2023-02-09 12:50:00,210.61,211.89,210.38,211.88,1465406.0,210.61,211.89,210.38,211.88,1465406.0
2023-02-09 12:55:00,211.86,212.35,211.58,212.21,1466603.0,211.86,212.35,211.58,212.21,1466603.0
2023-02-09 13:00:00,212.19,212.24,210.93,211.13,1545923.0,212.19,212.24,210.93,211.13,1545923.0
2023-02-09 13:05:00,211.1,211.82,210.68,211.79,1525904.0,211.1,211.82,210.68,211.79,1525904.0
2023-02-09 13:10:00,211.77,212.35,211.64,211.78,1309021.0,211.77,212.35,211.64,211.78,1309021.0
2023-02-09 13:15:00,211.75,212.1,211.28,211.88,1146044.0,211.75,212.1,211.28,211.88,1146044.0
2023-02-09 13:20:00,211.9,212.77,211.8,212.03,1740430.0,211.9,212.77,211.8,212.03,1740430.0
2023-02-09 13:25:00,212.05,212.59,211.9,212.05,1192138.0,212.05,212.59,211.9,212.05,1192138.0
2023-02-09 13:30:00,212.06,212.75,211.62,212.21,1306613.0,212.06,212.75,211.62,212.21,1306613.0
2023-02-09 13:35:00,212.24,212.3,211.81,211.88,961318.0,212.24,212.3,211.81,211.88,961318.0
2023-02-09 13:40:00,211.88,211.97,210.89,211.43,1529468.0,211.88,211.97,210.89,211.43,1529468.0
2023-02-09 13:45:00,211.43,211.5,210.5,211.34,1383458.0,211.43,211.5,210.5,211.34,1383458.0
2023-02-09 13:50:00,211.36,211.48,210.78,211.27,1143594.0,211.36,211.48,210.78,211.27,1143594.0
2023-02-09 13:55:00,211.28,211.45,210.6,211.11,1314952.0,211.28,211.45,210.6,211.11,1314952.0
2023-02-09 14:00:00,211.11,211.61,210.9,211.3,1172486.0,211.11,211.61,210.9,211.3,1172486.0
2023-02-09 14:05:00,211.29,211.78,211.12,211.77,1201926.0,211.29,211.78,211.12,211.77,1201926.0
2023-02-09 14:10:00,211.77,211.94,211.3,211.69,1077216.0,211.77,211.94,211.3,211.69,1077216.0
2023-02-09 14:15:00,211.67,211.81,210.69,211.15,1423812.0,211.67,211.81,210.69,211.15,1423812.0
2023-02-09 14:20:00,211.12,211.33,209.7,209.8,1780756.0,211.12,211.33,209.7,209.8,1780756.0
2023-02-09 14:25:00,209.82,210.38,209.42,209.65,1734204.0,209.82,210.38,209.42,209.65,1734204.0
2023-02-09 14:30:00,209.62,210.6,209.56,209.84,1663969.0,209.62,210.6,209.56,209.84,1663969.0
2023-02-09 14:35:00,209.86,210.75,209.73,210.13,1252710.0,209.86,210.75,209.73,210.13,1252710.0
2023-02-09 14:40:00,210.13,211.14,209.95,210.94,1613606.0,210.13,211.14,209.95,210.94,1613606.0
2023-02-09 14:45:00,210.95,211.25,210.6,211.08,1294239.0,210.95,211.25,210.6,211.08,1294239.0
2023-02-09 14:50:00,211.06,211.07,210.07,210.21,1180527.0,211.06,211.07,210.07,210.21,1180527.0
2023-02-09 14:55:00,210.18,210.19,209.44,209.81,1645738.0,210.18,210.19,209.44,209.81,1645738.0
2023-02-09 15:00:00,209.81,210.13,208.27,208.28,2148993.0,209.81,210.13,208.27,208.28,2148993.0
2023-02-09 15:05:00,208.3,209.42,208.1,209.29,2054656.0,208.3,209.42,208.1,209.29,2054656.0
2023-02-09 15:10:00,209.28,209.37,208.44,208.58,1520465.0,209.28,209.37,208.44,208.58,1520465.0
2023-02-09 15:15:00,208.55,208.67,207.3,207.74,2529572.0,208.55,208.67,207.3,207.74,2529572.0
2023-02-09 15:20:00,207.76,208.23,207.01,207.06,1755581.0,207.76,208.23,207.01,207.06,1755581.0
2023-02-09 15:25:00,207.07,207.19,205.61,206.47,2858436.0,207.07,207.19,205.61,206.47,2858436.0
2023-02-09 15:30:00,206.45,206.47,204.78,204.78,2672890.0,206.45,206.47,204.78,204.78,2672890.0
2023-02-09 15:35:00,204.79,206.39,204.77,206.17,2648808.0,204.79,206.39,204.77,206.17,2648808.0
2023-02-09 15:40:00,206.18,207.33,205.97,207.08,2326725.0,206.18,207.33,205.97,207.08,2326725.0
2023-02-09 15:45:00,207.07,207.42,206.41,206.44,1930234.0,207.07,207.42,206.41,206.44,1930234.0
2023-02-09 15:50:00,206.4,208.53,206.35,208.05,2964885.0,206.4,208.53,206.35,208.05,2964885.0
2023-02-09 15:55:00,208.09,208.12,207.15,207.32,2479301.0,208.09,208.12,207.15,207.32,2479301.0
2023-02-10 09:30:00,202.23,204.99,201.55,203.95,5766436.0,202.23,204.99,201.55,203.95,5766436.0
2023-02-10 09:35:00,203.93,206.2,203.63,203.63,4878469.0,203.93,206.2,203.63,203.63,4878469.0
2023-02-10 09:40:00,203.63,203.73,199.42,201.03,6185427.0,203.63,203.73,199.42,201.03,6185427.0
2023-02-10 09:45:00,201.04,202.13,200.36,201.31,4026602.0,201.04,202.13,200.36,201.31,4026602.0
2023-02-10 09:50:00,201.36,201.67,200.0,200.0,3011668.0,201.36,201.67,200.0,200.0,3011668.0
2023-02-10 09:55:00,199.86,200.75,199.51,200.15,2939866.0,199.86,200.75,199.51,200.15,2939866.0
2023-02-10 10:00:00,200.18,200.27,196.05,197.46,5798597.0,200.18,200.27,196.05,197.46,5798597.0
2023-02-10 10:05:00,197.5,198.4,195.91,197.98,4362336.0,197.5,198.4,195.91,197.98,4362336.0
2023-02-10 10:10:00,197.99,200.5,197.9,200.25,4318148.0,197.99,200.5,197.9,200.25,4318148.0
2023-02-10 10:15:00,200.17,200.81,199.11,200.67,3238110.0,200.17,200.81,199.11,200.67,3238110.0
2023-02-10 10:20:00,200.68,202.1,200.68,201.45,3181593.0,200.68,202.1,200.68,201.45,3181593.0
2023-02-10 10:25:00,201.41,201.6,200.32,200.67,2359869.0,201.41,201.6,200.32,200.67,2359869.0
2023-02-10 10:30:00,200.69,201.58,200.26,201.51,2164251.0,200.69,201.58,200.26,201.51,2164251.0
2023-02-10 10:35:00,201.53,202.7,200.93,201.08,2944551.0,201.53,202.7,200.93,201.08,2944551.0
2023-02-10 10:40:00,201.08,201.09,199.63,199.89,2508844.0,201.08,201.09,199.63,199.89,2508844.0
2023-02-10 10:45:00,199.87,199.88,198.8,199.17,2353581.0,199.87,199.88,198.8,199.17,2353581.0
2023-02-10 10:50:00,199.17,199.19,197.22,197.88,2701698.0,199.17,199.19,197.22,197.88,2701698.0
2023-02-10 10:55:00,197.86,197.99,196.4,197.63,2947746.0,197.86,197.99,196.4,197.63,2947746.0
2023-02-10 11:00:00,197.64,198.3,197.12,197.58,2348523.0,197.64,198.3,197.12,197.58,2348523.0
2023-02-10 11:05:00,197.58,198.8,197.01,198.7,2190322.0,197.58,198.8,197.01,198.7,2190322.0
2023-02-10 11:10:00,198.69,199.36,198.08,199.28,2223855.0,198.69,199.36,198.08,199.28,2223855.0
2023-02-10 11:15:00,199.27,199.78,199.13,199.53,1437661.0,199.27,199.78,199.13,199.53,1437661.0
2023-02-10 11:20:00,199.54,199.59,198.76,198.83,1379949.0,199.54,199.59,198.76,198.83,1379949.0
2023-02-10 11:25:00,198.84,198.84,197.37,197.99,1737457.0,198.84,198.84,197.37,197.99,1737457.0
2023-02-10 11:30:00,197.95,197.99,197.03,197.25,1300153.0,197.95,197.99,197.03,197.25,1300153.0
2023-02-10 11:35:00,197.25,198.0,197.1,197.25,1199974.0,197.25,198.0,197.1,197.25,1199974.0
2023-02-10 11:40:00,197.22,197.93,196.54,197.65,1893398.0,197.22,197.93,196.54,197.65,1893398.0
2023-02-10 11:45:00,197.67,198.09,196.55,197.18,1755763.0,197.67,198.09,196.55,197.18,1755763.0
2023-02-10 11:50:00,197.19,197.65,196.75,197.16,1278919.0,197.19,197.65,196.75,197.16,1278919.0
2023-02-10 11:55:00,197.15,197.68,196.4,196.44,1633729.0,197.15,197.68,196.4,196.44,1633729.0
2023-02-10 12:00:00,196.42,197.1,195.6,195.84,2346644.0,196.42,197.1,195.6,195.84,2346644.0
2023-02-10 12:05:00,195.86,196.35,194.34,194.58,3146694.0,195.86,196.35,194.34,194.58,3146694.0
2023-02-10 12:10:00,194.56,195.57,194.47,194.94,2574612.0,194.56,195.57,194.47,194.94,2574612.0
2023-02-10 12:15:00,194.9,194.97,192.92,193.13,3193874.0,194.9,194.97,192.92,193.13,3193874.0
2023-02-10 12:20:00,193.17,194.8,193.17,194.38,2600059.0,193.17,194.8,193.17,194.38,2600059.0
2023-02-10 12:25:00,194.4,194.51,193.12,193.84,2130427.0,194.4,194.51,193.12,193.84,2130427.0
2023-02-10 12:30:00,193.79,194.87,193.64,194.34,2110333.0,193.79,194.87,193.64,194.34,2110333.0
2023-02-10 12:35:00,194.33,195.44,194.2,194.87,2088806.0,194.33,195.44,194.2,194.87,2088806.0
2023-02-10 12:40:00,194.86,195.86,194.77,195.15,1705440.0,194.86,195.86,194.77,195.15,1705440.0
2023-02-10 12:45:00,195.16,195.52,194.52,194.83,1502628.0,195.16,195.52,194.52,194.83,1502628.0
2023-02-10 12:50:00,194.83,195.5,194.28,195.34,1372831.0,194.83,195.5,194.28,195.34,1372831.0
2023-02-10 12:55:00,195.31,195.75,194.69,195.55,1497767.0,195.31,195.75,194.69,195.55,1497767.0
2023-02-10 13:00:00,195.57,196.36,195.15,195.94,1836218.0,195.57,196.36,195.15,195.94,1836218.0
2023-02-10 13:05:00,195.94,196.22,195.36,195.99,1276992.0,195.94,196.22,195.36,195.99,1276992.0
2023-02-10 13:10:00,195.98,196.68,195.76,196.29,1606561.0,195.98,196.68,195.76,196.29,1606561.0
2023-02-10 13:15:00,196.28,197.43,196.28,197.28,1951756.0,196.28,197.43,196.28,197.28,1951756.0
2023-02-10 13:20:00,197.28,197.5,196.84,196.9,1810125.0,197.28,197.5,196.84,196.9,1810125.0
2023-02-10 13:25:00,196.89,197.32,196.28,196.65,1402499.0,196.89,197.32,196.28,196.65,1402499.0
2023-02-10 13:30:00,196.69,197.18,196.15,197.03,1359948.0,196.69,197.18,196.15,197.03,1359948.0
2023-02-10 13:35:00,197.07,197.26,196.5,196.7,1091115.0,197.07,197.26,196.5,196.7,1091115.0
2023-02-10 13:40:00,196.71,196.83,195.4,195.68,1717244.0,196.71,196.83,195.4,195.68,1717244.0
2023-02-10 13:45:00,195.66,196.11,195.44,196.03,1169002.0,195.66,196.11,195.44,196.03,1169002.0
2023-02-10 13:50:00,196.04,196.4,195.54,195.55,1146005.0,196.04,196.4,195.54,195.55,1146005.0
2023-02-10 13:55:00,195.54,195.6,194.81,195.2,1535453.0,195.54,195.6,194.81,195.2,1535453.0
2023-02-10 14:00:00,195.22,195.75,195.0,195.19,1243509.0,195.22,195.75,195.0,195.19,1243509.0
2023-02-10 14:05:00,195.19,195.49,194.8,195.26,1055646.0,195.19,195.49,194.8,195.26,1055646.0
2023-02-10 14:10:00,195.27,196.0,195.21,195.83,1267723.0,195.27,196.0,195.21,195.83,1267723.0
2023-02-10 14:15:00,195.85,195.99,195.16,195.59,1199582.0,195.85,195.99,195.16,195.59,1199582.0
2023-02-10 14:20:00,195.59,196.04,195.33,195.58,1119858.0,195.59,196.04,195.33,195.58,1119858.0
2023-02-10 14:25:00,195.56,195.96,195.18,195.91,1053148.0,195.56,195.96,195.18,195.91,1053148.0
2023-02-10 14:30:00,195.91,197.25,195.54,196.85,2050620.0,195.91,197.25,195.54,196.85,2050620.0
2023-02-10 14:35:00,196.84,197.2,196.26,196.49,1357443.0,196.84,197.2,196.26,196.49,1357443.0
2023-02-10 14:40:00,196.48,196.61,195.5,196.27,1429529.0,196.48,196.61,195.5,196.27,1429529.0
2023-02-10 14:45:00,196.27,196.65,195.91,196.24,1076205.0,196.27,196.65,195.91,196.24,1076205.0
2023-02-10 14:50:00,196.23,197.4,196.05,197.18,1460808.0,196.23,197.4,196.05,197.18,1460808.0
2023-02-10 14:55:00,197.21,197.79,196.88,197.18,1913060.0,197.21,197.79,196.88,197.18,1913060.0
2023-02-10 15:00:00,197.2,197.72,196.43,196.6,1766567.0,197.2,197.72,196.43,196.6,1766567.0
2023-02-10 15:05:00,196.63,197.35,196.63,197.04,1293861.0,196.63,197.35,196.63,197.04,1293861.0
2023-02-10 15:10:00,197.05,197.5,196.75,197.06,1390128.0,197.05,197.5,196.75,197.06,1390128.0
2023-02-10 15:15:00,197.08,197.23,196.31,196.6,1432357.0,197.08,197.23,196.31,196.6,1432357.0
2023-02-10 15:20:00,196.6,196.82,195.97,196.09,1498912.0,196.6,196.82,195.97,196.09,1498912.0
2023-02-10 15:25:00,196.1,196.42,195.74,196.3,1448859.0,196.1,196.42,195.74,196.3,1448859.0
2023-02-10 15:30:00,196.31,196.49,195.59,195.89,1268448.0,196.31,196.49,195.59,195.89,1268448.0
2023-02-10 15:35:00,195.88,196.71,195.73,196.56,1477390.0,195.88,196.71,195.73,196.56,1477390.0
2023-02-10 15:40:00,196.57,196.6,196.08,196.35,1402939.0,196.57,196.6,196.08,196.35,1402939.0
2023-02-10 15:45:00,196.35,196.53,196.1,196.32,1286274.0,196.35,196.53,196.1,196.32,1286274.0
2023-02-10 15:50:00,196.33,197.5,196.15,196.88,2184537.0,196.33,197.5,196.15,196.88,2184537.0
2023-02-10 15:55:00,196.87,197.26,196.66,196.84,2191010.0,196.87,197.26,196.66,196.84,2191010.0
2023-02-13 09:30:00,194.42,194.98,190.48,191.0,5155107.0,194.42,194.98,190.48,191.0,5155107.0
2023-02-13 09:35:00,191.06,191.25,188.61,190.87,5126398.0,191.06,191.25,188.61,190.87,5126398.0
2023-02-13 09:40:00,190.84,192.8,189.01,192.39,4585955.0,190.84,192.8,189.01,192.39,4585955.0
2023-02-13 09:45:00,192.38,192.99,191.23,191.59,3005588.0,192.38,192.99,191.23,191.59,3005588.0
2023-02-13 09:50:00,191.57,191.63,187.61,189.09,4059147.0,191.57,191.63,187.61,189.09,4059147.0
2023-02-13 09:55:00,189.12,190.66,188.37,189.87,3722353.0,189.12,190.66,188.37,189.87,3722353.0
2023-02-13 10:00:00,189.87,190.93,189.28,189.7,2784121.0,189.87,190.93,189.28,189.7,2784121.0
2023-02-13 10:05:00,189.69,189.94,188.41,189.06,2397626.0,189.69,189.94,188.41,189.06,2397626.0
2023-02-13 10:10:00,189.03,190.13,188.77,189.85,2247983.0,189.03,190.13,188.77,189.85,2247983.0
2023-02-13 10:15:00,189.86,190.72,189.38,190.72,2469131.0,189.86,190.72,189.38,190.72,2469131.0
2023-02-13 10:20:00,190.71,191.95,190.6,190.93,2932566.0,190.71,191.95,190.6,190.93,2932566.0
2023-02-13 10:25:00,190.94,192.13,190.54,191.84,2241194.0,190.94,192.13,190.54,191.84,2241194.0
2023-02-13 10:30:00,191.86,192.45,191.32,192.11,2490704.0,191.86,192.45,191.32,192.11,2490704.0
2023-02-13 10:35:00,192.12,193.1,192.02,192.33,2472794.0,192.12,193.1,192.02,192.33,2472794.0
2023-02-13 10:40:00,192.31,194.4,192.29,194.22,2670540.0,192.31,194.4,192.29,194.22,2670540.0
2023-02-13 10:45:00,194.26,195.97,193.77,195.94,3690696.0,194.26,195.97,193.77,195.94,3690696.0
2023-02-13 10:50:00,195.94,196.3,194.86,195.07,3320008.0,195.94,196.3,194.86,195.07,3320008.0
2023-02-13 10:55:00,195.04,195.45,193.92,193.95,2435134.0,195.04,195.45,193.92,193.95,2435134.0
2023-02-13 11:00:00,193.98,194.5,193.72,194.25,2007449.0,193.98,194.5,193.72,194.25,2007449.0
2023-02-13 11:05:00,194.23,194.34,193.13,193.52,1992745.0,194.23,194.34,193.13,193.52,1992745.0
2023-02-13 11:10:00,193.51,194.93,192.9,194.78,2539811.0,193.51,194.93,192.9,194.78,2539811.0
2023-02-13 11:15:00,194.78,195.24,194.55,194.92,1840729.0,194.78,195.24,194.55,194.92,1840729.0
2023-02-13 11:20:00,194.89,195.3,194.07,194.29,2004880.0,194.89,195.3,194.07,194.29,2004880.0
2023-02-13 11:25:00,194.3,194.49,193.51,194.12,1796144.0,194.3,194.49,193.51,194.12,1796144.0
2023-02-13 11:30:00,194.14,194.68,193.26,193.68,1998134.0,194.14,194.68,193.26,193.68,1998134.0
2023-02-13 11:35:00,193.7,193.99,193.14,193.96,1499627.0,193.7,193.99,193.14,193.96,1499627.0
2023-02-13 11:40:00,193.92,194.48,193.57,194.12,1620182.0,193.92,194.48,193.57,194.12,1620182.0
2023-02-13 11:45:00,194.15,194.35,193.7,193.81,1199019.0,194.15,194.35,193.7,193.81,1199019.0
2023-02-13 11:50:00,193.83,193.93,192.52,192.92,1954373.0,193.83,193.93,192.52,192.92,1954373.0
2023-02-13 11:55:00,192.93,193.54,192.53,193.34,1531937.0,192.93,193.54,192.53,193.34,1531937.0
2023-02-13 12:00:00,193.33,193.75,193.08,193.35,1209482.0,193.33,193.75,193.08,193.35,1209482.0
2023-02-13 12:05:00,193.36,194.79,193.35,194.45,2035585.0,193.36,194.79,193.35,194.45,2035585.0
2023-02-13 12:10:00,194.45,195.0,194.3,194.73,1422788.0,194.45,195.0,194.3,194.73,1422788.0
2023-02-13 12:15:00,194.72,195.34,194.68,195.05,1522551.0,194.72,195.34,194.68,195.05,1522551.0
2023-02-13 12:20:00,195.05,195.12,194.15,194.35,1404056.0,195.05,195.12,194.15,194.35,1404056.0
2023-02-13 12:25:00,194.35,194.65,194.03,194.6,1152151.0,194.35,194.65,194.03,194.6,1152151.0
2023-02-13 12:30:00,194.64,194.79,193.97,194.57,1221077.0,194.64,194.79,193.97,194.57,1221077.0
2023-02-13 12:35:00,194.57,195.02,193.82,194.99,1344883.0,194.57,195.02,193.82,194.99,1344883.0
2023-02-13 12:40:00,194.98,195.63,194.66,194.69,1826514.0,194.98,195.63,194.66,194.69,1826514.0
2023-02-13 12:45:00,194.7,194.98,194.28,194.5,1396940.0,194.7,194.98,194.28,194.5,1396940.0
2023-02-13 12:50:00,194.51,195.11,194.37,194.87,1241855.0,194.51,195.11,194.37,194.87,1241855.0
2023-02-13 12:55:00,194.85,194.86,193.87,194.18,1224397.0,194.85,194.86,193.87,194.18,1224397.0
2023-02-13 13:00:00,194.17,194.7,193.78,193.94,1112179.0,194.17,194.7,193.78,193.94,1112179.0
2023-02-13 13:05:00,193.93,193.98,193.42,193.73,1122427.0,193.93,193.98,193.42,193.73,1122427.0
2023-02-13 13:10:00,193.7,193.95,193.0,193.42,1609925.0,193.7,193.95,193.0,193.42,1609925.0
2023-02-13 13:15:00,193.41,194.35,193.35,194.32,1189372.0,193.41,194.35,193.35,194.32,1189372.0
2023-02-13 13:20:00,194.32,194.46,193.93,194.02,961192.0,194.32,194.46,193.93,194.02,961192.0
2023-02-13 13:25:00,194.02,194.96,194.02,194.75,1346000.0,194.02,194.96,194.02,194.75,1346000.0
2023-02-13 13:30:00,194.77,194.98,194.34,194.44,1070748.0,194.77,194.98,194.34,194.44,1070748.0
2023-02-13 13:35:00,194.44,194.46,193.91,194.09,1200437.0,194.44,194.46,193.91,194.09,1200437.0
2023-02-13 13:40:00,194.1,194.22,193.56,194.0,1098927.0,194.1,194.22,193.56,194.0,1098927.0
2023-02-13 13:45:00,193.98,194.35,193.82,193.92,1027174.0,193.98,194.35,193.82,193.92,1027174.0
2023-02-13 13:50:00,193.91,194.75,193.71,194.28,1139568.0,193.91,194.75,193.71,194.28,1139568.0
2023-02-13 13:55:00,194.3,195.03,194.29,194.68,1125467.0,194.3,195.03,194.29,194.68,1125467.0
2023-02-13 14:00:00,194.69,195.02,194.42,194.72,1275095.0,194.69,195.02,194.42,194.72,1275095.0
2023-02-13 14:05:00,194.72,194.98,194.09,194.45,1033707.0,194.72,194.98,194.09,194.45,1033707.0
2023-02-13 14:10:00,194.44,194.61,193.93,194.19,931116.0,194.44,194.61,193.93,194.19,931116.0
2023-02-13 14:15:00,194.19,195.0,193.95,194.72,1293712.0,194.19,195.0,193.95,194.72,1293712.0
2023-02-13 14:20:00,194.72,194.86,194.25,194.44,823547.0,194.72,194.86,194.25,194.44,823547.0
2023-02-13 14:25:00,194.43,194.84,194.02,194.17,928562.0,194.43,194.84,194.02,194.17,928562.0
2023-02-13 14:30:00,194.19,194.47,193.57,193.87,1277375.0,194.19,194.47,193.57,193.87,1277375.0
2023-02-13 14:35:00,193.85,194.41,193.8,194.25,1114977.0,193.85,194.41,193.8,194.25,1114977.0
2023-02-13 14:40:00,194.24,194.32,193.77,194.14,800654.0,194.24,194.32,193.77,194.14,800654.0
2023-02-13 14:45:00,194.14,194.25,193.72,193.96,938515.0,194.14,194.25,193.72,193.96,938515.0
2023-02-13 14:50:00,193.95,194.49,193.8,194.15,901247.0,193.95,194.49,193.8,194.15,901247.0
2023-02-13 14:55:00,194.15,194.3,193.71,193.98,975282.0,194.15,194.3,193.71,193.98,975282.0
2023-02-13 15:00:00,193.99,194.03,193.07,193.97,1645918.0,193.99,194.03,193.07,193.97,1645918.0
2023-02-13 15:05:00,193.96,194.4,193.81,194.17,1330935.0,193.96,194.4,193.81,194.17,1330935.0
2023-02-13 15:10:00,194.18,194.86,194.05,194.75,1636404.0,194.18,194.86,194.05,194.75,1636404.0
2023-02-13 15:15:00,194.75,195.22,194.45,195.2,1475973.0,194.75,195.22,194.45,195.2,1475973.0
2023-02-13 15:20:00,195.21,195.3,194.58,194.65,1498643.0,195.21,195.3,194.58,194.65,1498643.0
2023-02-13 15:25:00,194.68,194.96,194.44,194.84,1022253.0,194.68,194.96,194.44,194.84,1022253.0
2023-02-13 15:30:00,194.85,195.67,194.81,195.31,1727004.0,194.85,195.67,194.81,195.31,1727004.0
2023-02-13 15:35:00,195.33,195.69,194.99,195.59,1268873.0,195.33,195.69,194.99,195.59,1268873.0
2023-02-13 15:40:00,195.6,195.63,195.18,195.4,1291454.0,195.6,195.63,195.18,195.4,1291454.0
2023-02-13 15:45:00,195.38,195.4,194.75,195.12,1449027.0,195.38,195.4,194.75,195.12,1449027.0
2023-02-13 15:50:00,195.08,195.1,194.24,194.69,1740431.0,195.08,195.1,194.24,194.69,1740431.0
2023-02-13 15:55:00,194.71,194.95,194.45,194.63,1812985.0,194.71,194.95,194.45,194.63,1812985.0
2023-02-14 09:30:00,191.92,193.87,189.44,193.63,5488586.0,191.92,193.87,189.44,193.63,5488586.0
2023-02-14 09:35:00,193.65,195.66,192.88,195.03,5059860.0,193.65,195.66,192.88,195.03,5059860.0
2023-02-14 09:40:00,195.04,197.38,194.26,197.09,4829952.0,195.04,197.38,194.26,197.09,4829952.0
2023-02-14 09:45:00,197.09,198.91,197.02,197.85,5003700.0,197.09,198.91,197.02,197.85,5003700.0
2023-02-14 09:50:00,197.89,198.39,197.18,198.1,3158941.0,197.89,198.39,197.18,198.1,3158941.0
2023-02-14 09:55:00,198.12,202.24,198.12,201.44,6630926.0,198.12,202.24,198.12,201.44,6630926.0
2023-02-14 10:00:00,201.48,204.12,201.47,202.85,5051896.0,201.48,204.12,201.47,202.85,5051896.0
2023-02-14 10:05:00,202.89,203.62,202.33,202.88,3209333.0,202.89,203.62,202.33,202.88,3209333.0
2023-02-14 10:10:00,202.89,204.5,202.06,202.77,4328278.0,202.89,204.5,202.06,202.77,4328278.0
2023-02-14 10:15:00,202.77,203.64,202.34,202.5,2823275.0,202.77,203.64,202.34,202.5,2823275.0
2023-02-14 10:20:00,202.65,203.85,202.35,202.77,2361497.0,202.65,203.85,202.35,202.77,2361497.0
2023-02-14 10:25:00,202.8,203.51,201.15,201.2,3131231.0,202.8,203.51,201.15,201.2,3131231.0
2023-02-14 10:30:00,201.18,202.15,200.52,200.64,3066126.0,201.18,202.15,200.52,200.64,3066126.0
2023-02-14 10:35:00,200.62,200.67,198.8,199.04,3813389.0,200.62,200.67,198.8,199.04,3813389.0
2023-02-14 10:40:00,199.06,199.46,197.73,198.78,3619865.0,199.06,199.46,197.73,198.78,3619865.0
2023-02-14 10:45:00,198.77,199.09,196.01,198.92,4286771.0,198.77,199.09,196.01,198.92,4286771.0
2023-02-14 10:50:00,198.93,199.38,198.04,199.32,2833796.0,198.93,199.38,198.04,199.32,2833796.0
2023-02-14 10:55:00,199.33,200.78,198.6,200.47,2993686.0,199.33,200.78,198.6,200.47,2993686.0
2023-02-14 11:00:00,200.45,201.72,200.18,201.16,2682155.0,200.45,201.72,200.18,201.16,2682155.0
2023-02-14 11:05:00,201.12,201.99,200.27,200.28,2602632.0,201.12,201.99,200.27,200.28,2602632.0
2023-02-14 11:10:00,200.31,200.82,199.72,200.04,2006010.0,200.31,200.82,199.72,200.04,2006010.0
2023-02-14 11:15:00,200.02,201.34,200.0,200.82,1705451.0,200.02,201.34,200.0,200.82,1705451.0
2023-02-14 11:20:00,200.86,201.4,200.43,201.38,1233126.0,200.86,201.4,200.43,201.38,1233126.0
2023-02-14 11:25:00,201.37,201.57,199.23,199.58,2347742.0,201.37,201.57,199.23,199.58,2347742.0
2023-02-14 11:30:00,199.56,199.61,198.57,199.11,1847125.0,199.56,199.61,198.57,199.11,1847125.0
2023-02-14 11:35:00,199.04,199.73,198.41,198.87,1559059.0,199.04,199.73,198.41,198.87,1559059.0
2023-02-14 11:40:00,198.85,199.05,197.62,198.26,2048303.0,198.85,199.05,197.62,198.26,2048303.0
2023-02-14 11:45:00,198.28,199.5,198.23,199.34,1725825.0,198.28,199.5,198.23,199.34,1725825.0
2023-02-14 11:50:00,199.31,199.34,198.39,199.04,1319248.0,199.31,199.34,198.39,199.04,1319248.0
2023-02-14 11:55:00,199.02,200.08,198.83,199.95,1525916.0,199.02,200.08,198.83,199.95,1525916.0
2023-02-14 12:00:00,199.94,200.42,199.62,200.36,1677673.0,199.94,200.42,199.62,200.36,1677673.0
2023-02-14 12:05:00,200.31,201.24,200.06,200.94,1789585.0,200.31,201.24,200.06,200.94,1789585.0
2023-02-14 12:10:00,200.92,201.46,200.62,200.88,1322754.0,200.92,201.46,200.62,200.88,1322754.0
2023-02-14 12:15:00,200.9,201.11,200.32,200.85,1184029.0,200.9,201.11,200.32,200.85,1184029.0
2023-02-14 12:20:00,200.85,201.3,200.33,200.34,1201305.0,200.85,201.3,200.33,200.34,1201305.0
2023-02-14 12:25:00,200.34,201.05,200.15,200.88,1105008.0,200.34,201.05,200.15,200.88,1105008.0
2023-02-14 12:30:00,200.88,202.19,200.67,202.08,1902290.0,200.88,202.19,200.67,202.08,1902290.0
2023-02-14 12:35:00,202.09,202.09,201.45,201.84,1372343.0,202.09,202.09,201.45,201.84,1372343.0
2023-02-14 12:40:00,201.8,202.59,201.77,201.97,1579793.0,201.8,202.59,201.77,201.97,1579793.0
2023-02-14 12:45:00,201.99,202.55,201.71,201.93,1205263.0,201.99,202.55,201.71,201.93,1205263.0
2023-02-14 12:50:00,201.88,201.96,201.31,201.63,1146433.0,201.88,201.96,201.31,201.63,1146433.0
2023-02-14 12:55:00,201.65,202.77,201.65,202.4,1350284.0,201.65,202.77,201.65,202.4,1350284.0
2023-02-14 13:00:00,202.4,203.8,202.4,203.34,2296141.0,202.4,203.8,202.4,203.34,2296141.0
2023-02-14 13:05:00,203.33,204.09,202.94,203.0,1980134.0,203.33,204.09,202.94,203.0,1980134.0
2023-02-14 13:10:00,203.01,203.47,202.8,203.37,1342627.0,203.01,203.47,202.8,203.37,1342627.0
2023-02-14 13:15:00,203.37,204.76,203.36,204.04,2372220.0,203.37,204.76,203.36,204.04,2372220.0
2023-02-14 13:20:00,204.07,204.47,203.55,203.84,1468224.0,204.07,204.47,203.55,203.84,1468224.0
2023-02-14 13:25:00,203.81,204.05,203.2,203.82,1183501.0,203.81,204.05,203.2,203.82,1183501.0
2023-02-14 13:30:00,203.82,204.3,203.43,203.87,1201910.0,203.82,204.3,203.43,203.87,1201910.0
2023-02-14 13:35:00,203.88,204.24,202.98,203.34,1403224.0,203.88,204.24,202.98,203.34,1403224.0
2023-02-14 13:40:00,203.38,203.7,202.4,202.54,1333649.0,203.38,203.7,202.4,202.54,1333649.0
2023-02-14 13:45:00,202.55,203.26,202.51,203.22,1225518.0,202.55,203.26,202.51,203.22,1225518.0
2023-02-14 13:50:00,203.22,203.87,203.19,203.85,1119824.0,203.22,203.87,203.19,203.85,1119824.0
2023-02-14 13:55:00,203.83,204.14,203.33,203.57,1208898.0,203.83,204.14,203.33,203.57,1208898.0
2023-02-14 14:00:00,203.57,204.28,203.36,203.92,1286937.0,203.57,204.28,203.36,203.92,1286937.0
2023-02-14 14:05:00,203.9,203.94,202.89,203.17,1666504.0,203.9,203.94,202.89,203.17,1666504.0
2023-02-14 14:10:00,203.18,203.65,202.94,203.61,993505.0,203.18,203.65,202.94,203.61,993505.0
2023-02-14 14:15:00,203.6,204.28,203.5,204.2,1356473.0,203.6,204.28,203.5,204.2,1356473.0
2023-02-14 14:20:00,204.18,204.69,204.01,204.15,1445204.0,204.18,204.69,204.01,204.15,1445204.0
2023-02-14 14:25:00,204.18,204.49,203.82,204.25,942229.0,204.18,204.49,203.82,204.25,942229.0
2023-02-14 14:30:00,204.26,205.5,204.18,205.5,2241798.0,204.26,205.5,204.18,205.5,2241798.0
2023-02-14 14:35:00,205.49,205.99,205.17,205.38,2191277.0,205.49,205.99,205.17,205.38,2191277.0
2023-02-14 14:40:00,205.38,205.8,205.28,205.57,1298871.0,205.38,205.8,205.28,205.57,1298871.0
2023-02-14 14:45:00,205.57,206.3,205.43,206.29,1770001.0,205.57,206.3,205.43,206.29,1770001.0
2023-02-14 14:50:00,206.26,206.82,205.65,206.29,2156141.0,206.26,206.82,205.65,206.29,2156141.0
2023-02-14 14:55:00,206.3,206.33,205.79,205.9,1308495.0,206.3,206.33,205.79,205.9,1308495.0
2023-02-14 15:00:00,205.95,206.57,205.84,206.16,1450809.0,205.95,206.57,205.84,206.16,1450809.0
2023-02-14 15:05:00,206.19,206.51,205.87,205.99,1250609.0,206.19,206.51,205.87,205.99,1250609.0
2023-02-14 15:10:00,205.97,205.97,204.92,205.72,1963705.0,205.97,205.97,204.92,205.72,1963705.0
2023-02-14 15:15:00,205.71,207.15,205.45,207.07,2037756.0,205.71,207.15,205.45,207.07,2037756.0
2023-02-14 15:20:00,207.06,207.84,206.77,207.79,2356483.0,207.06,207.84,206.77,207.79,2356483.0
2023-02-14 15:25:00,207.81,208.73,207.72,208.19,3076167.0,207.81,208.73,207.72,208.19,3076167.0
2023-02-14 15:30:00,208.24,209.0,208.0,208.43,2410446.0,208.24,209.0,208.0,208.43,2410446.0
2023-02-14 15:35:00,208.43,209.2,208.36,209.08,2207082.0,208.43,209.2,208.36,209.08,2207082.0
2023-02-14 15:40:00,209.04,209.35,208.6,208.71,2278637.0,209.04,209.35,208.6,208.71,2278637.0
2023-02-14 15:45:00,208.73,209.21,208.41,208.84,1929890.0,208.73,209.21,208.41,208.84,1929890.0
2023-02-14 15:50:00,208.83,209.71,208.49,209.67,2962577.0,208.83,209.71,208.49,209.67,2962577.0
2023-02-14 15:55:00,209.69,209.82,208.96,209.28,2932655.0,209.69,209.82,208.96,209.28,2932655.0
2023-02-15 09:30:00,211.76,213.98,210.5,212.58,6465965.0,211.76,213.98,210.5,212.58,6465965.0
2023-02-15 09:35:00,212.55,212.94,208.15,208.71,5640976.0,212.55,212.94,208.15,208.71,5640976.0
2023-02-15 09:40:00,208.73,211.35,208.61,210.39,4505350.0,208.73,211.35,208.61,210.39,4505350.0
2023-02-15 09:45:00,210.3,211.5,209.9,211.17,3338358.0,210.3,211.5,209.9,211.17,3338358.0
2023-02-15 09:50:00,211.18,211.19,207.0,207.58,4757909.0,211.18,211.19,207.0,207.58,4757909.0
2023-02-15 09:55:00,207.55,208.89,206.11,208.12,3920755.0,207.55,208.89,206.11,208.12,3920755.0
2023-02-15 10:00:00,208.14,209.75,207.66,209.35,3825985.0,208.14,209.75,207.66,209.35,3825985.0
2023-02-15 10:05:00,209.35,209.7,207.42,209.42,2728359.0,209.35,209.7,207.42,209.42,2728359.0
2023-02-15 10:10:00,209.41,210.0,207.9,209.53,2991267.0,209.41,210.0,207.9,209.53,2991267.0
2023-02-15 10:15:00,209.55,211.25,209.45,210.84,3149449.0,209.55,211.25,209.45,210.84,3149449.0
2023-02-15 10:20:00,210.8,210.92,209.18,209.32,2321373.0,210.8,210.92,209.18,209.32,2321373.0
2023-02-15 10:25:00,209.33,210.78,209.29,209.99,1989378.0,209.33,210.78,209.29,209.99,1989378.0
2023-02-15 10:30:00,210.0,211.78,209.59,211.32,3035627.0,210.0,211.78,209.59,211.32,3035627.0
2023-02-15 10:35:00,211.34,211.93,210.15,211.38,2515703.0,211.34,211.93,210.15,211.38,2515703.0
2023-02-15 10:40:00,211.38,211.5,209.3,209.46,2251184.0,211.38,211.5,209.3,209.46,2251184.0
2023-02-15 10:45:00,209.48,209.94,208.81,209.14,2278350.0,209.48,209.94,208.81,209.14,2278350.0
2023-02-15 10:50:00,209.14,210.28,208.65,209.68,1666630.0,209.14,210.28,208.65,209.68,1666630.0
2023-02-15 10:55:00,209.69,210.63,209.64,210.1,1535864.0,209.69,210.63,209.64,210.1,1535864.0
2023-02-15 11:00:00,210.08,211.25,209.89,211.02,1823390.0,210.08,211.25,209.89,211.02,1823390.0
2023-02-15 11:05:00,211.01,212.19,210.79,211.59,2528717.0,211.01,212.19,210.79,211.59,2528717.0
2023-02-15 11:10:00,211.59,212.0,211.17,211.47,1554587.0,211.59,212.0,211.17,211.47,1554587.0
2023-02-15 11:15:00,211.41,212.24,210.85,211.17,1985700.0,211.41,212.24,210.85,211.17,1985700.0
2023-02-15 11:20:00,211.18,211.67,210.9,211.62,1282969.0,211.18,211.67,210.9,211.62,1282969.0
2023-02-15 11:25:00,211.61,213.0,211.2,212.8,2159868.0,211.61,213.0,211.2,212.8,2159868.0
2023-02-15 11:30:00,212.83,213.02,212.0,212.31,1700621.0,212.83,213.02,212.0,212.31,1700621.0
2023-02-15 11:35:00,212.33,212.75,211.91,212.61,1345945.0,212.33,212.75,211.91,212.61,1345945.0
2023-02-15 11:40:00,212.63,213.5,212.19,213.2,1838217.0,212.63,213.5,212.19,213.2,1838217.0
2023-02-15 11:45:00,213.2,213.63,212.89,213.39,1590781.0,213.2,213.63,212.89,213.39,1590781.0
2023-02-15 11:50:00,213.39,214.5,213.37,214.06,2716861.0,213.39,214.5,213.37,214.06,2716861.0
2023-02-15 11:55:00,214.05,214.66,213.21,213.32,2389970.0,214.05,214.66,213.21,213.32,2389970.0
2023-02-15 12:00:00,213.36,213.42,212.1,212.39,2332625.0,213.36,213.42,212.1,212.39,2332625.0
2023-02-15 12:05:00,212.35,212.63,211.8,212.28,1796680.0,212.35,212.63,211.8,212.28,1796680.0
2023-02-15 12:10:00,212.29,212.94,212.06,212.68,1438424.0,212.29,212.94,212.06,212.68,1438424.0
2023-02-15 12:15:00,212.64,213.28,212.03,213.16,1507163.0,212.64,213.28,212.03,213.16,1507163.0
2023-02-15 12:20:00,213.16,213.2,212.25,212.52,1122770.0,213.16,213.2,212.25,212.52,1122770.0
2023-02-15 12:25:00,212.53,212.88,211.96,212.06,1142168.0,212.53,212.88,211.96,212.06,1142168.0
2023-02-15 12:30:00,212.08,212.34,211.43,212.28,1378325.0,212.08,212.34,211.43,212.28,1378325.0
2023-02-15 12:35:00,212.29,212.68,211.83,212.49,1500854.0,212.29,212.68,211.83,212.49,1500854.0
2023-02-15 12:40:00,212.48,212.95,212.41,212.71,926741.0,212.48,212.95,212.41,212.71,926741.0
2023-02-15 12:45:00,212.68,212.86,212.18,212.79,876252.0,212.68,212.86,212.18,212.79,876252.0
2023-02-15 12:50:00,212.82,213.1,212.53,212.94,783066.0,212.82,213.1,212.53,212.94,783066.0
2023-02-15 12:55:00,212.98,213.0,211.5,211.92,1260559.0,212.98,213.0,211.5,211.92,1260559.0
2023-02-15 13:00:00,211.9,212.15,211.28,211.42,1119218.0,211.9,212.15,211.28,211.42,1119218.0
2023-02-15 13:05:00,211.43,212.19,211.33,212.14,1187426.0,211.43,212.19,211.33,212.14,1187426.0
2023-02-15 13:10:00,212.18,212.64,212.13,212.42,1048563.0,212.18,212.64,212.13,212.42,1048563.0
2023-02-15 13:15:00,212.47,212.66,212.05,212.52,826261.0,212.47,212.66,212.05,212.52,826261.0
2023-02-15 13:20:00,212.55,212.66,212.21,212.53,698772.0,212.55,212.66,212.21,212.53,698772.0
2023-02-15 13:25:00,212.53,213.0,212.5,212.86,1008652.0,212.53,213.0,212.5,212.86,1008652.0
2023-02-15 13:30:00,212.89,212.99,212.05,212.43,1120374.0,212.89,212.99,212.05,212.43,1120374.0
2023-02-15 13:35:00,212.43,212.65,212.04,212.45,805789.0,212.43,212.65,212.04,212.45,805789.0
2023-02-15 13:40:00,212.45,212.91,212.27,212.74,1042289.0,212.45,212.91,212.27,212.74,1042289.0
2023-02-15 13:45:00,212.76,212.84,212.28,212.56,772246.0,212.76,212.84,212.28,212.56,772246.0
2023-02-15 13:50:00,212.57,212.67,212.15,212.59,780835.0,212.57,212.67,212.15,212.59,780835.0
2023-02-15 13:55:00,212.59,212.59,212.07,212.37,762202.0,212.59,212.59,212.07,212.37,762202.0
2023-02-15 14:00:00,212.39,212.69,212.22,212.45,752063.0,212.39,212.69,212.22,212.45,752063.0
2023-02-15 14:05:00,212.45,213.62,212.43,213.34,2022437.0,212.45,213.62,212.43,213.34,2022437.0
2023-02-15 14:10:00,213.34,213.54,212.94,213.28,1140882.0,213.34,213.54,212.94,213.28,1140882.0
2023-02-15 14:15:00,213.28,213.47,212.42,212.58,1127349.0,213.28,213.47,212.42,212.58,1127349.0
2023-02-15 14:20:00,212.58,212.85,212.46,212.74,959583.0,212.58,212.85,212.46,212.74,959583.0
2023-02-15 14:25:00,212.74,212.94,212.42,212.82,1200762.0,212.74,212.94,212.42,212.82,1200762.0
2023-02-15 14:30:00,212.83,213.25,212.45,212.6,1199133.0,212.83,213.25,212.45,212.6,1199133.0
2023-02-15 14:35:00,212.59,212.77,212.12,212.45,952934.0,212.59,212.77,212.12,212.45,952934.0
2023-02-15 14:40:00,212.45,212.85,212.25,212.75,842398.0,212.45,212.85,212.25,212.75,842398.0
2023-02-15 14:45:00,212.77,212.78,211.81,211.93,1030608.0,212.77,212.78,211.81,211.93,1030608.0
2023-02-15 14:50:00,211.93,212.12,210.59,210.75,1963368.0,211.93,212.12,210.59,210.75,1963368.0
2023-02-15 14:55:00,210.73,211.16,209.68,210.2,2030784.0,210.73,211.16,209.68,210.2,2030784.0
2023-02-15 15:00:00,210.19,210.8,210.14,210.64,1420629.0,210.19,210.8,210.14,210.64,1420629.0
2023-02-15 15:05:00,210.63,211.36,210.63,211.21,1271378.0,210.63,211.36,210.63,211.21,1271378.0
2023-02-15 15:10:00,211.22,211.5,210.81,211.38,1325262.0,211.22,211.5,210.81,211.38,1325262.0
2023-02-15 15:15:00,211.39,212.0,211.35,211.61,1478591.0,211.39,212.0,211.35,211.61,1478591.0
2023-02-15 15:20:00,211.62,212.11,211.48,211.88,1291179.0,211.62,212.11,211.48,211.88,1291179.0
2023-02-15 15:25:00,211.9,212.6,211.8,212.4,1535940.0,211.9,212.6,211.8,212.4,1535940.0
2023-02-15 15:30:00,212.41,212.96,212.3,212.65,1743102.0,212.41,212.96,212.3,212.65,1743102.0
2023-02-15 15:35:00,212.65,212.8,212.33,212.62,1263806.0,212.65,212.8,212.33,212.62,1263806.0
2023-02-15 15:40:00,212.64,212.94,212.33,212.76,1314073.0,212.64,212.94,212.33,212.76,1314073.0
2023-02-15 15:45:00,212.73,213.4,212.61,213.19,1744273.0,212.73,213.4,212.61,213.19,1744273.0
2023-02-15 15:50:00,213.17,213.5,212.82,213.41,1949983.0,213.17,213.5,212.82,213.41,1949983.0
2023-02-15 15:55:00,213.41,214.22,213.23,214.22,3165549.0,213.41,214.22,213.23,214.22,3165549.0
2023-02-16 09:30:00,210.78,211.97,209.36,210.44,4772222.0,210.78,211.97,209.36,210.44,4772222.0
2023-02-16 09:35:00,210.45,211.89,208.31,211.73,4487440.0,210.45,211.89,208.31,211.73,4487440.0
2023-02-16 09:40:00,211.7,212.83,210.88,212.15,4680977.0,211.7,212.83,210.88,212.15,4680977.0
2023-02-16 09:45:00,212.15,213.66,211.41,212.68,3693364.0,212.15,213.66,211.41,212.68,3693364.0
2023-02-16 09:50:00,212.67,215.29,212.23,214.81,4398450.0,212.67,215.29,212.23,214.81,4398450.0
2023-02-16 09:55:00,214.82,214.82,213.1,213.37,3566969.0,214.82,214.82,213.1,213.37,3566969.0
2023-02-16 10:00:00,213.34,213.85,212.34,212.85,3078548.0,213.34,213.85,212.34,212.85,3078548.0
2023-02-16 10:05:00,212.86,214.43,212.54,213.97,2609401.0,212.86,214.43,212.54,213.97,2609401.0
2023-02-16 10:10:00,213.95,214.9,213.18,213.3,2711177.0,213.95,214.9,213.18,213.3,2711177.0
2023-02-16 10:15:00,213.31,213.96,212.89,213.8,2209798.0,213.31,213.96,212.89,213.8,2209798.0
2023-02-16 10:20:00,213.81,215.39,213.71,214.02,3285662.0,213.81,215.39,213.71,214.02,3285662.0
2023-02-16 10:25:00,214.07,215.25,214.01,214.94,2359700.0,214.07,215.25,214.01,214.94,2359700.0
2023-02-16 10:30:00,214.94,215.73,214.47,215.0,2711824.0,214.94,215.73,214.47,215.0,2711824.0
2023-02-16 10:35:00,215.02,216.25,214.75,215.88,2879210.0,215.02,216.25,214.75,215.88,2879210.0
2023-02-16 10:40:00,215.9,216.86,215.75,216.4,2672986.0,215.9,216.86,215.75,216.4,2672986.0
2023-02-16 10:45:00,216.43,217.57,216.41,217.37,2996029.0,216.43,217.57,216.41,217.37,2996029.0
2023-02-16 10:50:00,217.37,217.65,216.31,216.53,3086749.0,217.37,217.65,216.31,216.53,3086749.0
2023-02-16 10:55:00,216.57,216.87,216.05,216.82,1898105.0,216.57,216.87,216.05,216.82,1898105.0
2023-02-16 11:00:00,216.83,217.5,216.6,217.29,1872829.0,216.83,217.5,216.6,217.29,1872829.0
2023-02-16 11:05:00,217.29,217.45,215.64,216.06,2419203.0,217.29,217.45,215.64,216.06,2419203.0
2023-02-16 11:10:00,216.07,216.48,215.35,216.21,1999251.0,216.07,216.48,215.35,216.21,1999251.0
2023-02-16 11:15:00,216.28,216.59,215.65,216.45,1636869.0,216.28,216.59,215.65,216.45,1636869.0
2023-02-16 11:20:00,216.45,216.7,215.36,215.83,1582958.0,216.45,216.7,215.36,215.83,1582958.0
2023-02-16 11:25:00,215.87,216.45,215.46,216.26,1338137.0,215.87,216.45,215.46,216.26,1338137.0
2023-02-16 11:30:00,216.28,216.57,215.61,216.43,1498232.0,216.28,216.57,215.61,216.43,1498232.0
2023-02-16 11:35:00,216.42,216.47,215.8,215.99,1158862.0,216.42,216.47,215.8,215.99,1158862.0
2023-02-16 11:40:00,216.01,216.8,215.88,216.38,1238599.0,216.01,216.8,215.88,216.38,1238599.0
2023-02-16 11:45:00,216.4,216.94,216.22,216.41,1074417.0,216.4,216.94,216.22,216.41,1074417.0
2023-02-16 11:50:00,216.43,216.49,215.67,215.82,1122632.0,216.43,216.49,215.67,215.82,1122632.0
2023-02-16 11:55:00,215.83,216.05,215.01,215.22,1357861.0,215.83,216.05,215.01,215.22,1357861.0
2023-02-16 12:00:00,215.22,215.92,215.12,215.56,1024051.0,215.22,215.92,215.12,215.56,1024051.0
2023-02-16 12:05:00,215.53,215.88,215.26,215.51,874000.0,215.53,215.88,215.26,215.51,874000.0
2023-02-16 12:10:00,215.51,215.84,215.25,215.5,843508.0,215.51,215.84,215.25,215.5,843508.0
2023-02-16 12:15:00,215.52,215.52,214.33,214.38,1630875.0,215.52,215.52,214.33,214.38,1630875.0
2023-02-16 12:20:00,214.39,215.22,214.04,215.16,1754112.0,214.39,215.22,214.04,215.16,1754112.0
2023-02-16 12:25:00,215.2,215.82,215.06,215.71,1370613.0,215.2,215.82,215.06,215.71,1370613.0
2023-02-16 12:30:00,215.73,216.74,215.71,216.6,1635560.0,215.73,216.74,215.71,216.6,1635560.0
2023-02-16 12:35:00,216.59,216.8,215.52,215.65,1924808.0,216.59,216.8,215.52,215.65,1924808.0
2023-02-16 12:40:00,215.65,216.5,215.45,216.24,1463148.0,215.65,216.5,215.45,216.24,1463148.0
2023-02-16 12:45:00,216.23,216.4,214.62,214.9,1956412.0,216.23,216.4,214.62,214.9,1956412.0
2023-02-16 12:50:00,214.9,215.21,212.65,212.74,3520877.0,214.9,215.21,212.65,212.74,3520877.0
2023-02-16 12:55:00,212.75,212.77,210.3,211.85,4971637.0,212.75,212.77,210.3,211.85,4971637.0
2023-02-16 13:00:00,211.82,213.34,211.37,212.28,3080011.0,211.82,213.34,211.37,212.28,3080011.0
2023-02-16 13:05:00,212.28,213.3,212.28,212.73,1686209.0,212.28,213.3,212.28,212.73,1686209.0
2023-02-16 13:10:00,212.73,212.91,211.34,211.36,1786287.0,212.73,212.91,211.34,211.36,1786287.0
2023-02-16 13:15:00,211.35,211.65,210.31,211.2,2579313.0,211.35,211.65,210.31,211.2,2579313.0
2023-02-16 13:20:00,211.21,211.33,209.74,210.9,2318937.0,211.21,211.33,209.74,210.9,2318937.0
2023-02-16 13:25:00,210.9,211.46,210.53,210.76,1749085.0,210.9,211.46,210.53,210.76,1749085.0
2023-02-16 13:30:00,210.79,211.0,209.8,210.49,2220520.0,210.79,211.0,209.8,210.49,2220520.0
2023-02-16 13:35:00,210.5,211.65,210.41,211.57,1802531.0,210.5,211.65,210.41,211.57,1802531.0
2023-02-16 13:40:00,211.57,211.88,210.93,211.81,1396273.0,211.57,211.88,210.93,211.81,1396273.0
2023-02-16 13:45:00,211.8,212.6,211.49,212.16,1940567.0,211.8,212.6,211.49,212.16,1940567.0
2023-02-16 13:50:00,212.17,212.9,211.93,212.55,1808126.0,212.17,212.9,211.93,212.55,1808126.0
2023-02-16 13:55:00,212.58,212.86,212.28,212.8,1173172.0,212.58,212.86,212.28,212.8,1173172.0
2023-02-16 14:00:00,212.85,214.0,212.84,214.0,2166446.0,212.85,214.0,212.84,214.0,2166446.0
2023-02-16 14:05:00,213.99,214.0,213.14,213.39,1524170.0,213.99,214.0,213.14,213.39,1524170.0
2023-02-16 14:10:00,213.37,213.48,212.61,212.71,1457431.0,213.37,213.48,212.61,212.71,1457431.0
2023-02-16 14:15:00,212.73,212.73,211.77,212.07,1644608.0,212.73,212.73,211.77,212.07,1644608.0
2023-02-16 14:20:00,212.09,212.1,211.1,211.7,1663487.0,212.09,212.1,211.1,211.7,1663487.0
2023-02-16 14:25:00,211.7,212.14,211.09,211.29,1533592.0,211.7,212.14,211.09,211.29,1533592.0
2023-02-16 14:30:00,211.29,211.99,211.2,211.78,1213282.0,211.29,211.99,211.2,211.78,1213282.0
2023-02-16 14:35:00,211.78,212.29,211.46,211.73,1318280.0,211.78,212.29,211.46,211.73,1318280.0
2023-02-16 14:40:00,211.78,211.82,211.17,211.32,1230654.0,211.78,211.82,211.17,211.32,1230654.0
2023-02-16 14:45:00,211.36,211.6,211.06,211.39,1085656.0,211.36,211.6,211.06,211.39,1085656.0
2023-02-16 14:50:00,211.39,211.59,210.57,210.82,1524287.0,211.39,211.59,210.57,210.82,1524287.0
2023-02-16 14:55:00,210.81,211.5,210.79,211.01,1209459.0,210.81,211.5,210.79,211.01,1209459.0
2023-02-16 15:00:00,211.01,211.17,209.38,209.4,2326046.0,211.01,211.17,209.38,209.4,2326046.0
2023-02-16 15:05:00,209.38,210.48,208.99,209.81,2566718.0,209.38,210.48,208.99,209.81,2566718.0
2023-02-16 15:10:00,209.78,210.18,208.45,208.48,2769692.0,209.78,210.18,208.45,208.48,2769692.0
2023-02-16 15:15:00,208.45,208.48,206.65,207.05,3836283.0,208.45,208.48,206.65,207.05,3836283.0
2023-02-16 15:20:00,207.07,207.07,205.57,206.59,3871473.0,207.07,207.07,205.57,206.59,3871473.0
2023-02-16 15:25:00,206.55,207.12,204.73,204.73,3506299.0,206.55,207.12,204.73,204.73,3506299.0
2023-02-16 15:30:00,204.74,204.87,202.35,203.95,5014198.0,204.74,204.87,202.35,203.95,5014198.0
2023-02-16 15:35:00,203.91,204.85,203.35,204.14,3668248.0,203.91,204.85,203.35,204.14,3668248.0
2023-02-16 15:40:00,204.14,204.5,202.25,202.82,3737493.0,204.14,204.5,202.25,202.82,3737493.0
2023-02-16 15:45:00,202.86,204.25,202.3,204.25,3346738.0,202.86,204.25,202.3,204.25,3346738.0
2023-02-16 15:50:00,204.21,204.44,203.33,203.47,2834852.0,204.21,204.44,203.33,203.47,2834852.0
2023-02-16 15:55:00,203.5,203.7,201.84,201.95,4289375.0,203.5,203.7,201.84,201.95,4289375.0
2023-02-17 09:30:00,199.99,204.55,199.56,204.32,7077811.0,199.99,204.55,199.56,204.32,7077811.0
2023-02-17 09:35:00,204.3,204.59,201.62,201.83,4841078.0,204.3,204.59,201.62,201.83,4841078.0
2023-02-17 09:40:00,201.82,203.57,200.92,202.63,3894710.0,201.82,203.57,200.92,202.63,3894710.0
2023-02-17 09:45:00,202.56,202.59,199.17,199.96,4606498.0,202.56,202.59,199.17,199.96,4606498.0
2023-02-17 09:50:00,199.98,201.73,199.51,200.88,3240960.0,199.98,201.73,199.51,200.88,3240960.0
2023-02-17 09:55:00,200.83,203.42,200.29,203.05,3838647.0,200.83,203.42,200.29,203.05,3838647.0
2023-02-17 10:00:00,203.12,204.57,202.66,203.77,3633596.0,203.12,204.57,202.66,203.77,3633596.0
2023-02-17 10:05:00,203.78,204.14,202.52,202.84,2739027.0,203.78,204.14,202.52,202.84,2739027.0
2023-02-17 10:10:00,202.83,203.86,201.87,201.98,2846898.0,202.83,203.86,201.87,201.98,2846898.0
2023-02-17 10:15:00,201.98,203.76,201.33,203.37,2901124.0,201.98,203.76,201.33,203.37,2901124.0
2023-02-17 10:20:00,203.34,204.21,202.8,202.85,2906381.0,203.34,204.21,202.8,202.85,2906381.0
2023-02-17 10:25:00,202.87,203.28,201.88,202.17,2342540.0,202.87,203.28,201.88,202.17,2342540.0
2023-02-17 10:30:00,202.14,203.5,202.01,202.99,2124176.0,202.14,203.5,202.01,202.99,2124176.0
2023-02-17 10:35:00,202.99,203.95,202.06,202.31,2674189.0,202.99,203.95,202.06,202.31,2674189.0
2023-02-17 10:40:00,202.32,202.76,201.14,201.28,2493789.0,202.32,202.76,201.14,201.28,2493789.0
2023-02-17 10:45:00,201.25,202.1,201.13,201.56,1567954.0,201.25,202.1,201.13,201.56,1567954.0
2023-02-17 10:50:00,201.55,201.55,200.16,200.65,2252761.0,201.55,201.55,200.16,200.65,2252761.0
2023-02-17 10:55:00,200.67,201.16,200.47,200.88,1780498.0,200.67,201.16,200.47,200.88,1780498.0
2023-02-17 11:00:00,200.89,201.39,198.97,199.77,3277996.0,200.89,201.39,198.97,199.77,3277996.0
2023-02-17 11:05:00,199.77,200.93,199.68,200.03,2584015.0,199.77,200.93,199.68,200.03,2584015.0
2023-02-17 11:10:00,200.02,201.33,199.97,201.04,1834147.0,200.02,201.33,199.97,201.04,1834147.0
2023-02-17 11:15:00,201.02,201.19,199.95,200.39,1728665.0,201.02,201.19,199.95,200.39,1728665.0
2023-02-17 11:20:00,200.36,200.37,199.3,199.43,1837477.0,200.36,200.37,199.3,199.43,1837477.0
2023-02-17 11:25:00,199.43,199.91,198.08,198.47,2800492.0,199.43,199.91,198.08,198.47,2800492.0
2023-02-17 11:30:00,198.48,198.51,197.5,198.42,2851160.0,198.48,198.51,197.5,198.42,2851160.0
2023-02-17 11:35:00,198.43,199.57,197.87,199.43,2482411.0,198.43,199.57,197.87,199.43,2482411.0
2023-02-17 11:40:00,199.4,199.98,198.97,199.81,1842142.0,199.4,199.98,198.97,199.81,1842142.0
2023-02-17 11:45:00,199.8,200.72,199.71,200.5,2033045.0,199.8,200.72,199.71,200.5,2033045.0
2023-02-17 11:50:00,200.54,200.85,200.04,200.58,1714736.0,200.54,200.85,200.04,200.58,1714736.0
2023-02-17 11:55:00,200.58,201.09,199.6,200.46,2292008.0,200.58,201.09,199.6,200.46,2292008.0
2023-02-17 12:00:00,200.47,201.37,200.41,201.22,2146626.0,200.47,201.37,200.41,201.22,2146626.0
2023-02-17 12:05:00,201.19,202.4,201.14,202.19,2375003.0,201.19,202.4,201.14,202.19,2375003.0
2023-02-17 12:10:00,202.18,202.85,201.9,202.08,2338337.0,202.18,202.85,201.9,202.08,2338337.0
2023-02-17 12:15:00,202.09,202.5,201.47,201.56,1678636.0,202.09,202.5,201.47,201.56,1678636.0
2023-02-17 12:20:00,201.56,201.95,200.92,201.25,1633491.0,201.56,201.95,200.92,201.25,1633491.0
2023-02-17 12:25:00,201.24,201.84,200.65,200.86,1721907.0,201.24,201.84,200.65,200.86,1721907.0
2023-02-17 12:30:00,200.83,201.44,200.58,201.09,1265489.0,200.83,201.44,200.58,201.09,1265489.0
2023-02-17 12:35:00,201.1,202.05,200.82,201.09,1531583.0,201.1,202.05,200.82,201.09,1531583.0
2023-02-17 12:40:00,201.1,201.25,200.16,200.45,1396193.0,201.1,201.25,200.16,200.45,1396193.0
2023-02-17 12:45:00,200.42,200.84,200.1,200.28,1303061.0,200.42,200.84,200.1,200.28,1303061.0
2023-02-17 12:50:00,200.27,200.77,199.67,200.22,1470333.0,200.27,200.77,199.67,200.22,1470333.0
2023-02-17 12:55:00,200.24,201.32,200.05,200.84,1280925.0,200.24,201.32,200.05,200.84,1280925.0
2023-02-17 13:00:00,200.85,201.24,200.61,201.11,954612.0,200.85,201.24,200.61,201.11,954612.0
2023-02-17 13:05:00,201.09,202.15,201.05,201.89,1575071.0,201.09,202.15,201.05,201.89,1575071.0
2023-02-17 13:10:00,201.86,202.43,201.8,202.02,1502843.0,201.86,202.43,201.8,202.02,1502843.0
2023-02-17 13:15:00,202.03,202.3,201.63,201.67,1115327.0,202.03,202.3,201.63,201.67,1115327.0
2023-02-17 13:20:00,201.67,201.76,201.07,201.24,1190603.0,201.67,201.76,201.07,201.24,1190603.0
2023-02-17 13:25:00,201.25,201.71,200.72,201.33,1451700.0,201.25,201.71,200.72,201.33,1451700.0
2023-02-17 13:30:00,201.33,201.37,200.88,201.35,885262.0,201.33,201.37,200.88,201.35,885262.0
2023-02-17 13:35:00,201.34,201.85,201.34,201.66,1053658.0,201.34,201.85,201.34,201.66,1053658.0
2023-02-17 13:40:00,201.68,202.51,201.65,202.07,1603471.0,201.68,202.51,201.65,202.07,1603471.0
2023-02-17 13:45:00,202.11,202.38,201.89,201.98,1114169.0,202.11,202.38,201.89,201.98,1114169.0
2023-02-17 13:50:00,201.99,202.24,201.36,201.91,1384638.0,201.99,202.24,201.36,201.91,1384638.0
2023-02-17 13:55:00,201.91,202.81,201.73,202.63,1453817.0,201.91,202.81,201.73,202.63,1453817.0
2023-02-17 14:00:00,202.65,203.38,202.61,203.06,2096620.0,202.65,203.38,202.61,203.06,2096620.0
2023-02-17 14:05:00,203.04,203.79,203.03,203.57,1876799.0,203.04,203.79,203.03,203.57,1876799.0
2023-02-17 14:10:00,203.57,204.51,203.04,203.29,2689859.0,203.57,204.51,203.04,203.29,2689859.0
2023-02-17 14:15:00,203.3,204.18,203.08,204.02,1855246.0,203.3,204.18,203.08,204.02,1855246.0
2023-02-17 14:20:00,204.05,205.29,203.95,205.12,2886834.0,204.05,205.29,203.95,205.12,2886834.0
2023-02-17 14:25:00,205.13,205.24,204.58,204.94,1842778.0,205.13,205.24,204.58,204.94,1842778.0
2023-02-17 14:30:00,204.94,206.19,204.89,206.06,2593785.0,204.94,206.19,204.89,206.06,2593785.0
2023-02-17 14:35:00,206.06,206.34,205.67,206.28,1965696.0,206.06,206.34,205.67,206.28,1965696.0
2023-02-17 14:40:00,206.29,206.33,205.21,205.45,2135686.0,206.29,206.33,205.21,205.45,2135686.0
2023-02-17 14:45:00,205.46,206.25,205.24,205.86,1755068.0,205.46,206.25,205.24,205.86,1755068.0
2023-02-17 14:50:00,205.87,207.35,205.85,207.26,2788099.0,205.87,207.35,205.85,207.26,2788099.0
2023-02-17 14:55:00,207.26,208.0,207.15,207.61,2780432.0,207.26,208.0,207.15,207.61,2780432.0
2023-02-17 15:00:00,207.64,208.3,207.26,207.6,2671143.0,207.64,208.3,207.26,207.6,2671143.0
2023-02-17 15:05:00,207.62,208.01,206.7,207.62,2499380.0,207.62,208.01,206.7,207.62,2499380.0
2023-02-17 15:10:00,207.61,207.79,206.6,206.94,1936018.0,207.61,207.79,206.6,206.94,1936018.0
2023-02-17 15:15:00,206.94,207.44,206.22,206.46,1948574.0,206.94,207.44,206.22,206.46,1948574.0
2023-02-17 15:20:00,206.44,207.25,205.83,206.16,2131169.0,206.44,207.25,205.83,206.16,2131169.0
2023-02-17 15:25:00,206.15,206.43,205.11,205.28,2009219.0,206.15,206.43,205.11,205.28,2009219.0
2023-02-17 15:30:00,205.29,206.56,205.08,206.54,2148583.0,205.29,206.56,205.08,206.54,2148583.0
2023-02-17 15:35:00,206.53,206.97,205.93,206.18,2199723.0,206.53,206.97,205.93,206.18,2199723.0
2023-02-17 15:40:00,206.16,206.8,206.11,206.22,1560988.0,206.16,206.8,206.11,206.22,1560988.0
2023-02-17 15:45:00,206.21,207.35,205.89,206.98,2320702.0,206.21,207.35,205.89,206.98,2320702.0
2023-02-17 15:50:00,207.02,208.06,207.0,207.8,2936832.0,207.02,208.06,207.0,207.8,2936832.0
2023-02-17 15:55:00,207.82,208.44,207.82,208.35,3321245.0,207.82,208.44,207.82,208.35,3321245.0
2023-02-21 09:30:00,204.99,206.83,203.71,206.05,4902829.0,204.99,206.83,203.71,206.05,4902829.0
2023-02-21 09:35:00,206.04,208.44,205.77,208.4,3993382.0,206.04,208.44,205.77,208.4,3993382.0
2023-02-21 09:40:00,208.41,209.71,208.35,208.76,3677657.0,208.41,209.71,208.35,208.76,3677657.0
2023-02-21 09:45:00,208.71,208.71,206.44,206.61,2947883.0,208.71,208.71,206.44,206.61,2947883.0
2023-02-21 09:50:00,206.67,206.72,204.92,205.23,3485376.0,206.67,206.72,204.92,205.23,3485376.0
2023-02-21 09:55:00,205.2,206.0,204.5,205.17,2712700.0,205.2,206.0,204.5,205.17,2712700.0
2023-02-21 10:00:00,205.16,206.13,204.54,205.01,2608280.0,205.16,206.13,204.54,205.01,2608280.0
2023-02-21 10:05:00,205.04,205.74,204.15,204.47,2666504.0,205.04,205.74,204.15,204.47,2666504.0
2023-02-21 10:10:00,204.45,205.19,203.52,204.04,2849529.0,204.45,205.19,203.52,204.04,2849529.0
2023-02-21 10:15:00,204.02,205.03,203.17,204.73,2689400.0,204.02,205.03,203.17,204.73,2689400.0
2023-02-21 10:20:00,204.71,205.86,204.55,205.21,2519087.0,204.71,205.86,204.55,205.21,2519087.0
2023-02-21 10:25:00,205.22,205.49,204.11,204.2,1985455.0,205.22,205.49,204.11,204.2,1985455.0
2023-02-21 10:30:00,204.21,205.4,203.84,205.04,2145699.0,204.21,205.4,203.84,205.04,2145699.0
2023-02-21 10:35:00,205.04,206.26,204.65,205.2,2447550.0,205.04,206.26,204.65,205.2,2447550.0
2023-02-21 10:40:00,205.26,206.48,205.19,205.6,2101966.0,205.26,206.48,205.19,205.6,2101966.0
2023-02-21 10:45:00,205.59,206.2,204.63,204.95,1987479.0,205.59,206.2,204.63,204.95,1987479.0
2023-02-21 10:50:00,204.94,205.3,204.08,204.33,1604485.0,204.94,205.3,204.08,204.33,1604485.0
2023-02-21 10:55:00,204.32,204.6,203.66,204.12,1868882.0,204.32,204.6,203.66,204.12,1868882.0
2023-02-21 11:00:00,204.14,204.93,204.06,204.16,1543686.0,204.14,204.93,204.06,204.16,1543686.0
2023-02-21 11:05:00,204.15,204.37,203.01,203.2,2196308.0,204.15,204.37,203.01,203.2,2196308.0
2023-02-21 11:10:00,203.2,203.42,202.55,203.39,2215456.0,203.2,203.42,202.55,203.39,2215456.0
2023-02-21 11:15:00,203.39,203.54,202.15,202.18,2098536.0,203.39,203.54,202.15,202.18,2098536.0
2023-02-21 11:20:00,202.19,202.68,201.31,201.48,2338776.0,202.19,202.68,201.31,201.48,2338776.0
2023-02-21 11:25:00,201.5,202.04,200.52,200.84,2440183.0,201.5,202.04,200.52,200.84,2440183.0
2023-02-21 11:30:00,200.84,201.1,199.07,199.92,3327796.0,200.84,201.1,199.07,199.92,3327796.0
2023-02-21 11:35:00,199.93,200.97,199.77,200.47,2593300.0,199.93,200.97,199.77,200.47,2593300.0
2023-02-21 11:40:00,200.46,201.68,200.25,201.21,2098987.0,200.46,201.68,200.25,201.21,2098987.0
2023-02-21 11:45:00,201.24,201.79,200.96,201.37,1653714.0,201.24,201.79,200.96,201.37,1653714.0
2023-02-21 11:50:00,201.41,201.44,200.53,201.07,1766247.0,201.41,201.44,200.53,201.07,1766247.0
2023-02-21 11:55:00,201.06,201.64,200.58,200.95,1483938.0,201.06,201.64,200.58,200.95,1483938.0
2023-02-21 12:00:00,200.96,201.61,200.33,201.47,1609736.0,200.96,201.61,200.33,201.47,1609736.0
2023-02-21 12:05:00,201.48,202.32,201.45,201.84,1851000.0,201.48,202.32,201.45,201.84,1851000.0
2023-02-21 12:10:00,201.84,201.99,201.08,201.46,1254939.0,201.84,201.99,201.08,201.46,1254939.0
2023-02-21 12:15:00,201.46,202.23,201.3,202.11,1279495.0,201.46,202.23,201.3,202.11,1279495.0
2023-02-21 12:20:00,202.12,202.39,201.81,202.05,1224243.0,202.12,202.39,201.81,202.05,1224243.0
2023-02-21 12:25:00,202.06,202.07,201.42,201.61,1116848.0,202.06,202.07,201.42,201.61,1116848.0
2023-02-21 12:30:00,201.63,202.0,201.02,201.88,1244019.0,201.63,202.0,201.02,201.88,1244019.0
2023-02-21 12:35:00,201.89,202.2,201.43,201.81,1072179.0,201.89,202.2,201.43,201.81,1072179.0
2023-02-21 12:40:00,201.8,202.03,201.2,201.68,1035285.0,201.8,202.03,201.2,201.68,1035285.0
2023-02-21 12:45:00,201.68,202.12,201.33,202.06,961156.0,201.68,202.12,201.33,202.06,961156.0
2023-02-21 12:50:00,202.07,203.1,201.86,202.84,1730011.0,202.07,203.1,201.86,202.84,1730011.0
2023-02-21 12:55:00,202.84,203.5,202.65,203.31,1525996.0,202.84,203.5,202.65,203.31,1525996.0
2023-02-21 13:00:00,203.3,203.59,202.83,203.11,1259622.0,203.3,203.59,202.83,203.11,1259622.0
2023-02-21 13:05:00,203.1,203.15,202.58,202.69,1077673.0,203.1,203.15,202.58,202.69,1077673.0
2023-02-21 13:10:00,202.69,202.8,202.03,202.15,1156639.0,202.69,202.8,202.03,202.15,1156639.0
2023-02-21 13:15:00,202.15,202.43,201.8,202.33,1151867.0,202.15,202.43,201.8,202.33,1151867.0
2023-02-21 13:20:00,202.34,202.95,202.07,202.39,1186338.0,202.34,202.95,202.07,202.39,1186338.0
2023-02-21 13:25:00,202.38,202.57,201.51,201.87,1288444.0,202.38,202.57,201.51,201.87,1288444.0
2023-02-21 13:30:00,201.87,201.89,200.63,200.77,1496706.0,201.87,201.89,200.63,200.77,1496706.0
2023-02-21 13:35:00,200.77,201.15,200.7,200.9,1087664.0,200.77,201.15,200.7,200.9,1087664.0
2023-02-21 13:40:00,200.9,201.39,200.8,200.97,1130511.0,200.9,201.39,200.8,200.97,1130511.0
2023-02-21 13:45:00,200.98,201.48,200.52,201.15,1387035.0,200.98,201.48,200.52,201.15,1387035.0
2023-02-21 13:50:00,201.06,201.3,200.71,200.93,896433.0,201.06,201.3,200.71,200.93,896433.0
2023-02-21 13:55:00,200.9,201.13,200.03,200.16,1351598.0,200.9,201.13,200.03,200.16,1351598.0
2023-02-21 14:00:00,200.18,200.63,199.74,200.43,1640733.0,200.18,200.63,199.74,200.43,1640733.0
2023-02-21 14:05:00,200.43,200.45,199.52,199.84,1591716.0,200.43,200.45,199.52,199.84,1591716.0
2023-02-21 14:10:00,199.87,200.35,199.34,200.15,1637881.0,199.87,200.35,199.34,200.15,1637881.0
2023-02-21 14:15:00,200.18,200.41,198.7,198.73,2085405.0,200.18,200.41,198.7,198.73,2085405.0
2023-02-21 14:20:00,198.74,199.47,198.71,199.2,1288158.0,198.74,199.47,198.71,199.2,1288158.0
2023-02-21 14:25:00,199.2,199.9,199.15,199.65,1359908.0,199.2,199.9,199.15,199.65,1359908.0
2023-02-21 14:30:00,199.66,200.85,199.63,200.83,1592612.0,199.66,200.85,199.63,200.83,1592612.0
2023-02-21 14:35:00,200.85,200.95,200.39,200.83,1241488.0,200.85,200.95,200.39,200.83,1241488.0
2023-02-21 14:40:00,200.84,201.17,200.06,200.82,1614785.0,200.84,201.17,200.06,200.82,1614785.0
2023-02-21 14:45:00,200.81,201.4,200.65,201.1,1556606.0,200.81,201.4,200.65,201.1,1556606.0
2023-02-21 14:50:00,201.1,201.13,200.17,200.49,1209635.0,201.1,201.13,200.17,200.49,1209635.0
2023-02-21 14:55:00,200.49,200.63,199.66,200.06,1397619.0,200.49,200.63,199.66,200.06,1397619.0
2023-02-21 15:00:00,200.06,200.41,199.63,200.3,1300704.0,200.06,200.41,199.63,200.3,1300704.0
2023-02-21 15:05:00,200.31,200.52,199.45,199.58,1416922.0,200.31,200.52,199.45,199.58,1416922.0
2023-02-21 15:10:00,199.58,199.76,198.88,199.42,1768904.0,199.58,199.76,198.88,199.42,1768904.0
2023-02-21 15:15:00,199.42,199.98,199.26,199.71,1359334.0,199.42,199.98,199.26,199.71,1359334.0
2023-02-21 15:20:00,199.7,200.11,199.43,199.79,1353079.0,199.7,200.11,199.43,199.79,1353079.0
2023-02-21 15:25:00,199.8,199.91,198.8,199.28,1599629.0,199.8,199.91,198.8,199.28,1599629.0
2023-02-21 15:30:00,199.3,200.37,199.3,200.14,1579102.0,199.3,200.37,199.3,200.14,1579102.0
2023-02-21 15:35:00,200.14,200.2,199.35,199.48,1366413.0,200.14,200.2,199.35,199.48,1366413.0
2023-02-21 15:40:00,199.46,199.7,198.8,199.1,1648291.0,199.46,199.7,198.8,199.1,1648291.0
2023-02-21 15:45:00,199.13,199.48,198.55,198.59,1946828.0,199.13,199.48,198.55,198.59,1946828.0
2023-02-21 15:50:00,198.62,198.75,197.66,197.82,2539173.0,198.62,198.75,197.66,197.82,2539173.0
2023-02-21 15:55:00,197.83,198.12,197.22,197.31,3103700.0,197.83,198.12,197.22,197.31,3103700.0
2023-02-22 09:30:00,197.93,199.9,197.1,197.86,4674507.0,197.93,199.9,197.1,197.86,4674507.0
2023-02-22 09:35:00,197.86,199.46,196.77,198.9,3477689.0,197.86,199.46,196.77,198.9,3477689.0
2023-02-22 09:40:00,198.92,199.4,197.78,198.35,2969815.0,198.92,199.4,197.78,198.35,2969815.0
2023-02-22 09:45:00,198.39,200.87,198.38,200.1,4144253.0,198.39,200.87,198.38,200.1,4144253.0
2023-02-22 09:50:00,200.1,200.22,197.65,197.95,3279281.0,200.1,200.22,197.65,197.95,3279281.0
2023-02-22 09:55:00,197.94,198.16,195.76,195.89,4163765.0,197.94,198.16,195.76,195.89,4163765.0
2023-02-22 10:00:00,195.91,196.37,194.35,194.44,4111951.0,195.91,196.37,194.35,194.44,4111951.0
2023-02-22 10:05:00,194.46,195.62,193.79,193.95,3069680.0,194.46,195.62,193.79,193.95,3069680.0
2023-02-22 10:10:00,193.96,194.11,192.06,193.14,4223875.0,193.96,194.11,192.06,193.14,4223875.0
2023-02-22 10:15:00,193.17,193.6,191.83,192.86,3651573.0,193.17,193.6,191.83,192.86,3651573.0
2023-02-22 10:20:00,192.86,194.36,192.1,194.23,3180089.0,192.86,194.36,192.1,194.23,3180089.0
2023-02-22 10:25:00,194.23,194.67,193.22,193.35,2834422.0,194.23,194.67,193.22,193.35,2834422.0
2023-02-22 10:30:00,193.35,193.79,192.12,192.26,2693589.0,193.35,193.79,192.12,192.26,2693589.0
2023-02-22 10:35:00,192.3,193.37,192.01,192.44,2351349.0,192.3,193.37,192.01,192.44,2351349.0
2023-02-22 10:40:00,192.47,194.2,192.43,193.99,2497136.0,192.47,194.2,192.43,193.99,2497136.0
2023-02-22 10:45:00,193.96,194.69,193.72,194.45,2045739.0,193.96,194.69,193.72,194.45,2045739.0
2023-02-22 10:50:00,194.46,194.79,193.81,194.38,1655944.0,194.46,194.79,193.81,194.38,1655944.0
2023-02-22 10:55:00,194.38,195.3,194.2,195.05,2428028.0,194.38,195.3,194.2,195.05,2428028.0
2023-02-22 11:00:00,195.05,195.58,194.64,194.69,2105146.0,195.05,195.58,194.64,194.69,2105146.0
2023-02-22 11:05:00,194.7,195.13,194.08,194.57,1615154.0,194.7,195.13,194.08,194.57,1615154.0
2023-02-22 11:10:00,194.56,194.74,193.73,193.94,1501618.0,194.56,194.74,193.73,193.94,1501618.0
2023-02-22 11:15:00,193.95,194.35,193.55,194.1,1423704.0,193.95,194.35,193.55,194.1,1423704.0
2023-02-22 11:20:00,194.12,195.32,194.1,195.3,1671719.0,194.12,195.32,194.1,195.3,1671719.0
2023-02-22 11:25:00,195.3,195.45,194.63,194.88,1411729.0,195.3,195.45,194.63,194.88,1411729.0
2023-02-22 11:30:00,194.89,195.95,194.71,195.85,1806818.0,194.89,195.95,194.71,195.85,1806818.0
2023-02-22 11:35:00,195.86,196.64,195.53,195.73,2471726.0,195.86,196.64,195.53,195.73,2471726.0
2023-02-22 11:40:00,195.76,196.09,195.23,195.95,1509420.0,195.76,196.09,195.23,195.95,1509420.0
2023-02-22 11:45:00,195.96,196.15,195.46,196.01,1256716.0,195.96,196.15,195.46,196.01,1256716.0
2023-02-22 11:50:00,196.0,197.1,195.87,196.43,2025199.0,196.0,197.1,195.87,196.43,2025199.0
2023-02-22 11:55:00,196.45,197.63,196.15,197.57,1810200.0,196.45,197.63,196.15,197.57,1810200.0
2023-02-22 12:00:00,197.57,197.79,196.9,197.16,1716798.0,197.57,197.79,196.9,197.16,1716798.0
2023-02-22 12:05:00,197.18,198.01,197.06,197.32,1757204.0,197.18,198.01,197.06,197.32,1757204.0
2023-02-22 12:10:00,197.31,197.46,196.83,197.11,1374652.0,197.31,197.46,196.83,197.11,1374652.0
2023-02-22 12:15:00,197.14,198.25,196.96,198.19,1689394.0,197.14,198.25,196.96,198.19,1689394.0
2023-02-22 12:20:00,198.21,198.35,197.65,197.97,1585596.0,198.21,198.35,197.65,197.97,1585596.0
2023-02-22 12:25:00,197.99,198.35,197.56,197.61,1279108.0,197.99,198.35,197.56,197.61,1279108.0
2023-02-22 12:30:00,197.62,198.68,197.6,198.64,1530875.0,197.62,198.68,197.6,198.64,1530875.0
2023-02-22 12:35:00,198.64,199.12,198.29,199.05,1609230.0,198.64,199.12,198.29,199.05,1609230.0
2023-02-22 12:40:00,199.03,199.86,198.9,199.64,1724065.0,199.03,199.86,198.9,199.64,1724065.0
2023-02-22 12:45:00,199.65,199.99,198.92,199.09,2041769.0,199.65,199.99,198.92,199.09,2041769.0
2023-02-22 12:50:00,199.12,199.35,198.72,199.2,1388209.0,199.12,199.35,198.72,199.2,1388209.0
2023-02-22 12:55:00,199.2,199.28,198.35,198.41,1267734.0,199.2,199.28,198.35,198.41,1267734.0
2023-02-22 13:00:00,198.42,198.46,197.51,198.16,1752219.0,198.42,198.46,197.51,198.16,1752219.0
2023-02-22 13:05:00,198.16,199.04,198.08,198.9,1386785.0,198.16,199.04,198.08,198.9,1386785.0
2023-02-22 13:10:00,198.9,198.98,198.15,198.34,1208271.0,198.9,198.98,198.15,198.34,1208271.0
2023-02-22 13:15:00,198.35,198.75,198.08,198.64,895169.0,198.35,198.75,198.08,198.64,895169.0
2023-02-22 13:20:00,198.63,199.48,198.45,199.08,1478180.0,198.63,199.48,198.45,199.08,1478180.0
2023-02-22 13:25:00,199.07,199.93,198.91,199.68,1433095.0,199.07,199.93,198.91,199.68,1433095.0
2023-02-22 13:30:00,199.67,199.94,199.07,199.47,1323685.0,199.67,199.94,199.07,199.47,1323685.0
2023-02-22 13:35:00,199.45,200.48,199.01,200.26,1741914.0,199.45,200.48,199.01,200.26,1741914.0
2023-02-22 13:40:00,200.3,200.4,199.83,199.94,1344973.0,200.3,200.4,199.83,199.94,1344973.0
2023-02-22 13:45:00,199.92,200.04,199.12,199.34,1303402.0,199.92,200.04,199.12,199.34,1303402.0
2023-02-22 13:50:00,199.33,199.33,198.17,198.42,1482636.0,199.33,199.33,198.17,198.42,1482636.0
2023-02-22 13:55:00,198.43,199.33,198.41,198.94,1343124.0,198.43,199.33,198.41,198.94,1343124.0
2023-02-22 14:00:00,199.0,201.1,197.31,200.36,3746200.0,199.0,201.1,197.31,200.36,3746200.0
2023-02-22 14:05:00,200.38,201.99,200.01,200.61,3470774.0,200.38,201.99,200.01,200.61,3470774.0
2023-02-22 14:10:00,200.61,201.12,198.4,198.92,2760461.0,200.61,201.12,198.4,198.92,2760461.0
2023-02-22 14:15:00,198.9,199.0,196.82,198.96,2997241.0,198.9,199.0,196.82,198.96,2997241.0
2023-02-22 14:20:00,198.97,199.66,198.36,198.81,2173821.0,198.97,199.66,198.36,198.81,2173821.0
2023-02-22 14:25:00,198.81,199.3,198.01,198.64,1568371.0,198.81,199.3,198.01,198.64,1568371.0
2023-02-22 14:30:00,198.65,198.75,197.37,198.04,1742014.0,198.65,198.75,197.37,198.04,1742014.0
2023-02-22 14:35:00,198.07,198.85,197.75,198.3,1524002.0,198.07,198.85,197.75,198.3,1524002.0
2023-02-22 14:40:00,198.32,198.54,197.61,198.14,1415106.0,198.32,198.54,197.61,198.14,1415106.0
2023-02-22 14:45:00,198.15,199.87,197.79,199.75,2103049.0,198.15,199.87,197.79,199.75,2103049.0
2023-02-22 14:50:00,199.78,199.92,198.89,198.97,1694365.0,199.78,199.92,198.89,198.97,1694365.0
2023-02-22 14:55:00,198.98,199.0,197.89,198.07,1805403.0,198.98,199.0,197.89,198.07,1805403.0
2023-02-22 15:00:00,198.08,198.65,197.8,198.26,1357915.0,198.08,198.65,197.8,198.26,1357915.0
2023-02-22 15:05:00,198.23,198.75,198.05,198.69,1229105.0,198.23,198.75,198.05,198.69,1229105.0
2023-02-22 15:10:00,198.69,199.5,198.63,199.26,1458308.0,198.69,199.5,198.63,199.26,1458308.0
2023-02-22 15:15:00,199.24,200.49,199.1,200.07,2094519.0,199.24,200.49,199.1,200.07,2094519.0
2023-02-22 15:20:00,200.05,200.75,199.6,200.6,1869987.0,200.05,200.75,199.6,200.6,1869987.0
2023-02-22 15:25:00,200.59,200.84,199.73,199.81,1500523.0,200.59,200.84,199.73,199.81,1500523.0
2023-02-22 15:30:00,199.8,200.61,199.69,200.14,1489038.0,199.8,200.61,199.69,200.14,1489038.0
2023-02-22 15:35:00,200.12,200.44,198.9,199.06,1740100.0,200.12,200.44,198.9,199.06,1740100.0
2023-02-22 15:40:00,199.07,199.61,198.69,199.25,1559441.0,199.07,199.61,198.69,199.25,1559441.0
2023-02-22 15:45:00,199.26,200.05,198.95,199.94,1608406.0,199.26,200.05,198.95,199.94,1608406.0
2023-02-22 15:50:00,199.83,200.48,199.14,200.1,1898895.0,199.83,200.48,199.14,200.1,1898895.0
2023-02-22 15:55:00,200.19,201.0,200.17,200.86,2405127.0,200.19,201.0,200.17,200.86,2405127.0
2023-02-23 09:30:00,203.91,205.13,203.18,204.94,4492899.0,203.91,205.13,203.18,204.94,4492899.0
2023-02-23 09:35:00,204.91,205.01,202.56,203.57,3237179.0,204.91,205.01,202.56,203.57,3237179.0
2023-02-23 09:40:00,203.58,204.78,203.22,203.39,2553294.0,203.58,204.78,203.22,203.39,2553294.0
2023-02-23 09:45:00,203.42,204.6,203.3,203.99,2060318.0,203.42,204.6,203.3,203.99,2060318.0
2023-02-23 09:50:00,203.99,204.02,202.15,203.6,2624256.0,203.99,204.02,202.15,203.6,2624256.0
2023-02-23 09:55:00,203.62,203.78,201.5,201.71,2568979.0,203.62,203.78,201.5,201.71,2568979.0
2023-02-23 10:00:00,201.73,202.53,200.19,200.63,2845238.0,201.73,202.53,200.19,200.63,2845238.0
2023-02-23 10:05:00,200.61,200.79,198.82,199.16,3145166.0,200.61,200.79,198.82,199.16,3145166.0
2023-02-23 10:10:00,199.2,199.91,198.42,199.74,2580957.0,199.2,199.91,198.42,199.74,2580957.0
2023-02-23 10:15:00,199.76,200.18,199.18,199.56,2083902.0,199.76,200.18,199.18,199.56,2083902.0
2023-02-23 10:20:00,199.56,200.14,198.57,200.0,2022853.0,199.56,200.14,198.57,200.0,2022853.0
2023-02-23 10:25:00,200.04,201.37,199.88,200.91,2557424.0,200.04,201.37,199.88,200.91,2557424.0
2023-02-23 10:30:00,200.9,201.34,199.53,200.72,2149922.0,200.9,201.34,199.53,200.72,2149922.0
2023-02-23 10:35:00,200.73,201.3,200.25,200.85,1653936.0,200.73,201.3,200.25,200.85,1653936.0
2023-02-23 10:40:00,200.81,200.81,199.63,199.93,1330856.0,200.81,200.81,199.63,199.93,1330856.0
2023-02-23 10:45:00,199.95,200.12,197.52,197.9,2505962.0,199.95,200.12,197.52,197.9,2505962.0
2023-02-23 10:50:00,197.95,198.27,197.36,198.05,1906466.0,197.95,198.27,197.36,198.05,1906466.0
2023-02-23 10:55:00,198.05,198.33,197.37,198.06,1510400.0,198.05,198.33,197.37,198.06,1510400.0
2023-02-23 11:00:00,198.05,198.93,197.76,198.64,1430339.0,198.05,198.93,197.76,198.64,1430339.0
2023-02-23 11:05:00,198.61,198.82,196.75,196.88,1971390.0,198.61,198.82,196.75,196.88,1971390.0
2023-02-23 11:10:00,196.87,197.45,196.72,197.06,1273236.0,196.87,197.45,196.72,197.06,1273236.0
2023-02-23 11:15:00,197.07,197.58,196.6,196.81,1504859.0,197.07,197.58,196.6,196.81,1504859.0
2023-02-23 11:20:00,196.81,197.46,196.51,197.46,1231045.0,196.81,197.46,196.51,197.46,1231045.0
2023-02-23 11:25:00,197.46,197.76,196.9,197.52,1126892.0,197.46,197.76,196.9,197.52,1126892.0
2023-02-23 11:30:00,197.53,197.94,197.29,197.63,937330.0,197.53,197.94,197.29,197.63,937330.0
2023-02-23 11:35:00,197.64,198.3,197.42,197.57,1343175.0,197.64,198.3,197.42,197.57,1343175.0
2023-02-23 11:40:00,197.58,197.58,196.33,196.72,1436981.0,197.58,197.58,196.33,196.72,1436981.0
2023-02-23 11:45:00,196.72,197.81,196.61,197.37,1258410.0,196.72,197.81,196.61,197.37,1258410.0
2023-02-23 11:50:00,197.41,197.73,197.01,197.36,872089.0,197.41,197.73,197.01,197.36,872089.0
2023-02-23 11:55:00,197.37,197.67,196.7,196.78,995392.0,197.37,197.67,196.7,196.78,995392.0
2023-02-23 12:00:00,196.79,197.11,196.56,197.04,813223.0,196.79,197.11,196.56,197.04,813223.0
2023-02-23 12:05:00,197.07,198.05,197.03,197.86,1038428.0,197.07,198.05,197.03,197.86,1038428.0
2023-02-23 12:10:00,197.88,198.04,197.28,197.97,931915.0,197.88,198.04,197.28,197.97,931915.0
2023-02-23 12:15:00,197.95,198.79,197.85,198.49,1381410.0,197.95,198.79,197.85,198.49,1381410.0
2023-02-23 12:20:00,198.5,199.12,197.81,199.05,1342987.0,198.5,199.12,197.81,199.05,1342987.0
2023-02-23 12:25:00,199.05,199.58,198.71,199.36,1373482.0,199.05,199.58,198.71,199.36,1373482.0
2023-02-23 12:30:00,199.38,200.0,199.06,199.76,1348695.0,199.38,200.0,199.06,199.76,1348695.0
2023-02-23 12:35:00,199.76,199.96,199.15,199.39,1208759.0,199.76,199.96,199.15,199.39,1208759.0
2023-02-23 12:40:00,199.39,199.89,198.81,199.86,1270185.0,199.39,199.89,198.81,199.86,1270185.0
2023-02-23 12:45:00,199.87,199.9,199.06,199.31,1024453.0,199.87,199.9,199.06,199.31,1024453.0
2023-02-23 12:50:00,199.31,199.76,199.16,199.24,799606.0,199.31,199.76,199.16,199.24,799606.0
2023-02-23 12:55:00,199.24,199.66,198.94,199.46,917275.0,199.24,199.66,198.94,199.46,917275.0
2023-02-23 13:00:00,199.49,200.19,198.43,198.8,1707693.0,199.49,200.19,198.43,198.8,1707693.0
2023-02-23 13:05:00,198.79,198.82,198.13,198.62,995149.0,198.79,198.82,198.13,198.62,995149.0
2023-02-23 13:10:00,198.59,198.93,198.26,198.47,774965.0,198.59,198.93,198.26,198.47,774965.0
2023-02-23 13:15:00,198.43,198.52,197.74,198.5,1056312.0,198.43,198.52,197.74,198.5,1056312.0
2023-02-23 13:20:00,198.51,198.75,198.1,198.5,762146.0,198.51,198.75,198.1,198.5,762146.0
2023-02-23 13:25:00,198.53,199.18,198.42,199.18,952862.0,198.53,199.18,198.42,199.18,952862.0
2023-02-23 13:30:00,199.16,199.28,198.85,199.11,754149.0,199.16,199.28,198.85,199.11,754149.0
2023-02-23 13:35:00,199.09,199.4,198.8,199.29,847573.0,199.09,199.4,198.8,199.29,847573.0
2023-02-23 13:40:00,199.28,200.04,199.16,199.67,1411718.0,199.28,200.04,199.16,199.67,1411718.0
2023-02-23 13:45:00,199.67,200.82,199.6,200.75,1746572.0,199.67,200.82,199.6,200.75,1746572.0
2023-02-23 13:50:00,200.76,200.83,200.32,200.43,1262184.0,200.76,200.83,200.32,200.43,1262184.0
2023-02-23 13:55:00,200.45,200.52,199.92,200.35,1167700.0,200.45,200.52,199.92,200.35,1167700.0
2023-02-23 14:00:00,200.37,200.98,200.12,200.93,1088049.0,200.37,200.98,200.12,200.93,1088049.0
2023-02-23 14:05:00,200.95,201.79,200.94,201.69,1844211.0,200.95,201.79,200.94,201.69,1844211.0
2023-02-23 14:10:00,201.65,202.75,201.53,202.43,2319729.0,201.65,202.75,201.53,202.43,2319729.0
2023-02-23 14:15:00,202.41,202.86,202.3,202.35,1864348.0,202.41,202.86,202.3,202.35,1864348.0
2023-02-23 14:20:00,202.37,203.0,202.35,202.68,1674449.0,202.37,203.0,202.35,202.68,1674449.0
2023-02-23 14:25:00,202.69,202.91,202.1,202.27,1344089.0,202.69,202.91,202.1,202.27,1344089.0
2023-02-23 14:30:00,202.3,203.28,202.3,202.72,1939702.0,202.3,203.28,202.3,202.72,1939702.0
2023-02-23 14:35:00,202.73,202.98,202.35,202.53,1190629.0,202.73,202.98,202.35,202.53,1190629.0
2023-02-23 14:40:00,202.53,202.81,201.63,201.81,1644720.0,202.53,202.81,201.63,201.81,1644720.0
2023-02-23 14:45:00,201.81,202.14,201.44,201.8,1189462.0,201.81,202.14,201.44,201.8,1189462.0
2023-02-23 14:50:00,201.76,201.8,201.31,201.6,969825.0,201.76,201.8,201.31,201.6,969825.0
2023-02-23 14:55:00,201.61,201.66,200.91,201.31,1269704.0,201.61,201.66,200.91,201.31,1269704.0
2023-02-23 15:00:00,201.31,202.1,201.26,202.03,1476424.0,201.31,202.1,201.26,202.03,1476424.0
2023-02-23 15:05:00,202.05,202.05,200.92,201.03,1230965.0,202.05,202.05,200.92,201.03,1230965.0
2023-02-23 15:10:00,201.03,201.87,200.89,201.54,1211661.0,201.03,201.87,200.89,201.54,1211661.0
2023-02-23 15:15:00,201.55,201.97,201.44,201.52,1008801.0,201.55,201.97,201.44,201.52,1008801.0
2023-02-23 15:20:00,201.51,202.4,201.46,202.4,1337035.0,201.51,202.4,201.46,202.4,1337035.0
2023-02-23 15:25:00,202.44,202.89,202.08,202.83,1497902.0,202.44,202.89,202.08,202.83,1497902.0
2023-02-23 15:30:00,202.86,203.14,202.36,202.61,1593110.0,202.86,203.14,202.36,202.61,1593110.0
2023-02-23 15:35:00,202.57,202.86,202.35,202.52,1062708.0,202.57,202.86,202.35,202.52,1062708.0
2023-02-23 15:40:00,202.53,202.8,202.2,202.6,1273882.0,202.53,202.8,202.2,202.6,1273882.0
2023-02-23 15:45:00,202.6,202.6,201.74,201.85,1389308.0,202.6,202.6,201.74,201.85,1389308.0
2023-02-23 15:50:00,201.86,202.25,201.39,201.78,1372744.0,201.86,202.25,201.39,201.78,1372744.0
2023-02-23 15:55:00,201.8,202.37,201.72,201.99,2201109.0,201.8,202.37,201.72,201.99,2201109.0
2023-02-24 09:30:00,196.33,197.44,195.95,196.95,3722058.0,196.33,197.44,195.95,196.95,3722058.0
2023-02-24 09:35:00,197.01,197.41,195.06,197.1,3651892.0,197.01,197.41,195.06,197.1,3651892.0
2023-02-24 09:40:00,197.08,197.29,194.41,194.52,3680132.0,197.08,197.29,194.41,194.52,3680132.0
2023-02-24 09:45:00,194.5,194.64,193.34,194.0,3741290.0,194.5,194.64,193.34,194.0,3741290.0
2023-02-24 09:50:00,194.03,195.43,193.54,194.81,2946885.0,194.03,195.43,193.54,194.81,2946885.0
2023-02-24 09:55:00,194.87,195.28,193.91,194.53,2349147.0,194.87,195.28,193.91,194.53,2349147.0
2023-02-24 10:00:00,194.5,195.11,193.71,194.7,2472900.0,194.5,195.11,193.71,194.7,2472900.0
2023-02-24 10:05:00,194.72,195.04,193.51,194.07,1937881.0,194.72,195.04,193.51,194.07,1937881.0
2023-02-24 10:10:00,194.05,194.33,193.6,193.79,1481723.0,194.05,194.33,193.6,193.79,1481723.0
2023-02-24 10:15:00,193.77,194.5,193.36,194.05,2165542.0,193.77,194.5,193.36,194.05,2165542.0
2023-02-24 10:20:00,194.05,194.17,193.56,193.63,1386389.0,194.05,194.17,193.56,193.63,1386389.0
2023-02-24 10:25:00,193.63,194.36,192.8,194.17,2340858.0,193.63,194.36,192.8,194.17,2340858.0
2023-02-24 10:30:00,194.17,194.63,193.91,194.31,1635218.0,194.17,194.63,193.91,194.31,1635218.0
2023-02-24 10:35:00,194.3,194.95,193.96,194.14,1868605.0,194.3,194.95,193.96,194.14,1868605.0
2023-02-24 10:40:00,194.11,195.26,193.75,195.11,1809231.0,194.11,195.26,193.75,195.11,1809231.0
2023-02-24 10:45:00,195.13,195.67,194.95,195.0,1948983.0,195.13,195.67,194.95,195.0,1948983.0
2023-02-24 10:50:00,195.0,195.25,194.55,194.91,1521184.0,195.0,195.25,194.55,194.91,1521184.0
2023-02-24 10:55:00,194.91,194.92,193.85,194.03,1681305.0,194.91,194.92,193.85,194.03,1681305.0
2023-02-24 11:00:00,194.08,194.26,193.58,193.91,1395695.0,194.08,194.26,193.58,193.91,1395695.0
2023-02-24 11:05:00,193.92,195.07,193.84,194.89,1416899.0,193.92,195.07,193.84,194.89,1416899.0
2023-02-24 11:10:00,194.89,195.35,194.77,194.93,1430795.0,194.89,195.35,194.77,194.93,1430795.0
2023-02-24 11:15:00,194.92,195.66,194.86,195.13,1417862.0,194.92,195.66,194.86,195.13,1417862.0
2023-02-24 11:20:00,195.14,195.58,194.67,194.98,1567198.0,195.14,195.58,194.67,194.98,1567198.0
2023-02-24 11:25:00,195.01,195.99,194.74,195.42,1539416.0,195.01,195.99,194.74,195.42,1539416.0
2023-02-24 11:30:00,195.41,196.22,195.18,195.88,1649538.0,195.41,196.22,195.18,195.88,1649538.0
2023-02-24 11:35:00,195.88,196.0,195.28,195.68,1296575.0,195.88,196.0,195.28,195.68,1296575.0
2023-02-24 11:40:00,195.63,196.32,195.43,196.1,1394819.0,195.63,196.32,195.43,196.1,1394819.0
2023-02-24 11:45:00,196.11,197.15,196.05,197.06,2043069.0,196.11,197.15,196.05,197.06,2043069.0
2023-02-24 11:50:00,197.08,197.67,196.88,196.97,2025049.0,197.08,197.67,196.88,196.97,2025049.0
2023-02-24 11:55:00,196.97,197.34,196.58,197.05,1343350.0,196.97,197.34,196.58,197.05,1343350.0
2023-02-24 12:00:00,197.05,197.33,196.4,196.47,1131926.0,197.05,197.33,196.4,196.47,1131926.0
2023-02-24 12:05:00,196.48,196.68,196.03,196.33,1155234.0,196.48,196.68,196.03,196.33,1155234.0
2023-02-24 12:10:00,196.34,196.79,196.14,196.69,1063605.0,196.34,196.79,196.14,196.69,1063605.0
2023-02-24 12:15:00,196.73,196.89,195.66,195.79,1271682.0,196.73,196.89,195.66,195.79,1271682.0
2023-02-24 12:20:00,195.79,196.15,195.68,196.03,980139.0,195.79,196.15,195.68,196.03,980139.0
2023-02-24 12:25:00,196.03,196.2,195.37,195.93,1220203.0,196.03,196.2,195.37,195.93,1220203.0
2023-02-24 12:30:00,195.95,196.32,195.76,196.03,992385.0,195.95,196.32,195.76,196.03,992385.0
2023-02-24 12:35:00,196.01,196.42,195.69,195.79,872461.0,196.01,196.42,195.69,195.79,872461.0
2023-02-24 12:40:00,195.79,195.88,195.36,195.61,894892.0,195.79,195.88,195.36,195.61,894892.0
2023-02-24 12:45:00,195.57,195.6,194.9,194.93,1193921.0,195.57,195.6,194.9,194.93,1193921.0
2023-02-24 12:50:00,194.93,195.37,194.8,195.3,965669.0,194.93,195.37,194.8,195.3,965669.0
2023-02-24 12:55:00,195.28,195.33,194.75,195.01,791694.0,195.28,195.33,194.75,195.01,791694.0
2023-02-24 13:00:00,195.04,195.14,194.38,194.38,1177238.0,195.04,195.14,194.38,194.38,1177238.0
2023-02-24 13:05:00,194.38,194.57,194.0,194.3,1154038.0,194.38,194.57,194.0,194.3,1154038.0
2023-02-24 13:10:00,194.29,194.95,194.18,194.69,1030883.0,194.29,194.95,194.18,194.69,1030883.0
2023-02-24 13:15:00,194.68,195.23,194.63,195.16,933238.0,194.68,195.23,194.63,195.16,933238.0
2023-02-24 13:20:00,195.15,195.77,195.04,195.61,1284909.0,195.15,195.77,195.04,195.61,1284909.0
2023-02-24 13:25:00,195.6,195.86,195.43,195.52,963764.0,195.6,195.86,195.43,195.52,963764.0
2023-02-24 13:30:00,195.54,195.65,195.03,195.52,1025642.0,195.54,195.65,195.03,195.52,1025642.0
2023-02-24 13:35:00,195.54,196.2,195.5,196.05,1326045.0,195.54,196.2,195.5,196.05,1326045.0
2023-02-24 13:40:00,196.06,196.41,195.82,196.06,1077443.0,196.06,196.41,195.82,196.06,1077443.0
2023-02-24 13:45:00,196.06,196.32,195.84,196.09,766180.0,196.06,196.32,195.84,196.09,766180.0
2023-02-24 13:50:00,196.06,196.3,195.89,196.03,735805.0,196.06,196.3,195.89,196.03,735805.0
2023-02-24 13:55:00,196.04,196.17,195.39,195.63,898330.0,196.04,196.17,195.39,195.63,898330.0
2023-02-24 14:00:00,195.65,196.35,195.61,196.17,1093668.0,195.65,196.35,195.61,196.17,1093668.0
2023-02-24 14:05:00,196.18,196.65,196.03,196.22,1074725.0,196.18,196.65,196.03,196.22,1074725.0
2023-02-24 14:10:00,196.21,196.21,195.33,195.74,1136438.0,196.21,196.21,195.33,195.74,1136438.0
2023-02-24 14:15:00,195.76,196.24,195.76,196.08,876356.0,195.76,196.24,195.76,196.08,876356.0
2023-02-24 14:20:00,196.1,196.12,195.52,195.91,965339.0,196.1,196.12,195.52,195.91,965339.0
2023-02-24 14:25:00,195.91,196.3,195.55,195.73,1085400.0,195.91,196.3,195.55,195.73,1085400.0
2023-02-24 14:30:00,195.74,195.85,195.17,195.19,977436.0,195.74,195.85,195.17,195.19,977436.0
2023-02-24 14:35:00,195.19,195.3,194.94,195.2,1190491.0,195.19,195.3,194.94,195.2,1190491.0
2023-02-24 14:40:00,195.19,195.23,194.79,194.98,893020.0,195.19,195.23,194.79,194.98,893020.0
2023-02-24 14:45:00,194.98,196.09,194.88,195.99,1408302.0,194.98,196.09,194.88,195.99,1408302.0
2023-02-24 14:50:00,195.99,196.32,195.85,196.05,1150287.0,195.99,196.32,195.85,196.05,1150287.0
2023-02-24 14:55:00,196.07,196.94,195.87,196.84,1592041.0,196.07,196.94,195.87,196.84,1592041.0
2023-02-24 15:00:00,196.85,197.25,196.45,196.53,1677657.0,196.85,197.25,196.45,196.53,1677657.0
2023-02-24 15:05:00,196.53,197.3,196.52,197.21,1381889.0,196.53,197.3,196.52,197.21,1381889.0
2023-02-24 15:10:00,197.21,197.34,196.66,196.74,1154568.0,197.21,197.34,196.66,196.74,1154568.0
2023-02-24 15:15:00,196.74,197.18,196.55,197.05,1077679.0,196.74,197.18,196.55,197.05,1077679.0
2023-02-24 15:20:00,197.06,197.28,196.55,196.75,1270722.0,197.06,197.28,196.55,196.75,1270722.0
2023-02-24 15:25:00,196.74,197.07,196.09,196.2,1512258.0,196.74,197.07,196.09,196.2,1512258.0
2023-02-24 15:30:00,196.2,196.49,196.0,196.29,1227604.0,196.2,196.49,196.0,196.29,1227604.0
2023-02-24 15:35:00,196.26,196.43,195.91,196.2,1351847.0,196.26,196.43,195.91,196.2,1351847.0
2023-02-24 15:40:00,196.21,196.43,196.04,196.2,1046079.0,196.21,196.43,196.04,196.2,1046079.0
2023-02-24 15:45:00,196.19,196.3,195.85,195.97,1160100.0,196.19,196.3,195.85,195.97,1160100.0
2023-02-24 15:50:00,195.99,196.87,195.66,196.84,1880371.0,195.99,196.87,195.66,196.84,1880371.0
2023-02-24 15:55:00,196.83,197.15,196.66,196.86,2290382.0,196.83,197.15,196.66,196.86,2290382.0
2023-02-27 09:30:00,202.1,204.39,201.26,203.78,5224794.0,202.1,204.39,201.26,203.78,5224794.0
2023-02-27 09:35:00,203.78,204.7,203.33,203.89,3413677.0,203.78,204.7,203.33,203.89,3413677.0
2023-02-27 09:40:00,203.91,205.3,203.7,204.56,4295247.0,203.91,205.3,203.7,204.56,4295247.0
2023-02-27 09:45:00,204.53,205.26,204.26,204.8,2828409.0,204.53,205.26,204.26,204.8,2828409.0
2023-02-27 09:50:00,204.78,205.55,204.16,204.62,3154848.0,204.78,205.55,204.16,204.62,3154848.0
2023-02-27 09:55:00,204.61,206.02,204.38,205.92,2816346.0,204.61,206.02,204.38,205.92,2816346.0
2023-02-27 10:00:00,205.92,206.23,205.44,206.07,2609606.0,205.92,206.23,205.44,206.07,2609606.0
2023-02-27 10:05:00,206.04,207.7,206.04,207.47,3675075.0,206.04,207.7,206.04,207.47,3675075.0
2023-02-27 10:10:00,207.45,208.22,206.89,207.34,3200334.0,207.45,208.22,206.89,207.34,3200334.0
2023-02-27 10:15:00,207.35,207.84,206.97,207.32,2020221.0,207.35,207.84,206.97,207.32,2020221.0
2023-02-27 10:20:00,207.35,207.6,206.67,207.25,2182699.0,207.35,207.6,206.67,207.25,2182699.0
2023-02-27 10:25:00,207.28,207.62,206.95,207.03,1755907.0,207.28,207.62,206.95,207.03,1755907.0
2023-02-27 10:30:00,207.01,207.43,206.32,206.66,2021440.0,207.01,207.43,206.32,206.66,2021440.0
2023-02-27 10:35:00,206.66,206.96,205.58,205.76,2349377.0,206.66,206.96,205.58,205.76,2349377.0
2023-02-27 10:40:00,205.75,206.4,205.35,206.11,2007615.0,205.75,206.4,205.35,206.11,2007615.0
2023-02-27 10:45:00,206.12,206.8,205.71,206.78,1682635.0,206.12,206.8,205.71,206.78,1682635.0
2023-02-27 10:50:00,206.8,207.0,205.16,205.2,2132769.0,206.8,207.0,205.16,205.2,2132769.0
2023-02-27 10:55:00,205.2,205.3,204.22,205.24,2748339.0,205.2,205.3,204.22,205.24,2748339.0
2023-02-27 11:00:00,205.22,205.55,204.94,205.14,1522126.0,205.22,205.55,204.94,205.14,1522126.0
2023-02-27 11:05:00,205.13,205.84,205.07,205.8,1293925.0,205.13,205.84,205.07,205.8,1293925.0
2023-02-27 11:10:00,205.76,205.99,204.84,205.01,1455300.0,205.76,205.99,204.84,205.01,1455300.0
2023-02-27 11:15:00,205.01,205.58,204.76,204.91,1250727.0,205.01,205.58,204.76,204.91,1250727.0
2023-02-27 11:20:00,204.9,205.31,204.57,204.8,1236193.0,204.9,205.31,204.57,204.8,1236193.0
2023-02-27 11:25:00,204.81,205.56,204.55,205.54,1293298.0,204.81,205.56,204.55,205.54,1293298.0
2023-02-27 11:30:00,205.55,206.01,204.42,204.63,1982640.0,205.55,206.01,204.42,204.63,1982640.0
2023-02-27 11:35:00,204.64,205.2,204.3,205.13,1544863.0,204.64,205.2,204.3,205.13,1544863.0
2023-02-27 11:40:00,205.14,205.34,204.82,205.09,1096773.0,205.14,205.34,204.82,205.09,1096773.0
2023-02-27 11:45:00,205.06,205.8,204.95,205.39,1268338.0,205.06,205.8,204.95,205.39,1268338.0
2023-02-27 11:50:00,205.43,205.87,205.39,205.51,990716.0,205.43,205.87,205.39,205.51,990716.0
2023-02-27 11:55:00,205.54,206.37,205.26,205.85,1564132.0,205.54,206.37,205.26,205.85,1564132.0
2023-02-27 12:00:00,205.84,205.99,205.1,205.54,1231195.0,205.84,205.99,205.1,205.54,1231195.0
2023-02-27 12:05:00,205.53,205.57,205.02,205.25,983892.0,205.53,205.57,205.02,205.25,983892.0
2023-02-27 12:10:00,205.24,205.43,204.74,205.31,1146772.0,205.24,205.43,204.74,205.31,1146772.0
2023-02-27 12:15:00,205.34,205.62,205.07,205.29,882493.0,205.34,205.62,205.07,205.29,882493.0
2023-02-27 12:20:00,205.3,205.3,204.6,205.05,1019315.0,205.3,205.3,204.6,205.05,1019315.0
2023-02-27 12:25:00,205.09,205.44,205.02,205.34,919336.0,205.09,205.44,205.02,205.34,919336.0
2023-02-27 12:30:00,205.33,205.86,205.2,205.68,1016125.0,205.33,205.86,205.2,205.68,1016125.0
2023-02-27 12:35:00,205.68,205.81,205.45,205.6,631291.0,205.68,205.81,205.45,205.6,631291.0
2023-02-27 12:40:00,205.59,205.91,205.31,205.56,712767.0,205.59,205.91,205.31,205.56,712767.0
2023-02-27 12:45:00,205.61,205.93,205.51,205.77,661218.0,205.61,205.93,205.51,205.77,661218.0
2023-02-27 12:50:00,205.75,206.58,205.75,206.53,1491596.0,205.75,206.58,205.75,206.53,1491596.0
2023-02-27 12:55:00,206.55,207.12,206.45,206.91,1517267.0,206.55,207.12,206.45,206.91,1517267.0
2023-02-27 13:00:00,206.91,206.94,206.44,206.53,1167572.0,206.91,206.94,206.44,206.53,1167572.0
2023-02-27 13:05:00,206.53,206.99,206.31,206.97,1213084.0,206.53,206.99,206.31,206.97,1213084.0
2023-02-27 13:10:00,206.97,207.5,206.74,207.28,1441585.0,206.97,207.5,206.74,207.28,1441585.0
2023-02-27 13:15:00,207.27,207.57,207.05,207.25,1399088.0,207.27,207.57,207.05,207.25,1399088.0
2023-02-27 13:20:00,207.26,207.61,206.93,207.12,1095018.0,207.26,207.61,206.93,207.12,1095018.0
2023-02-27 13:25:00,207.12,207.44,206.97,207.16,921873.0,207.12,207.44,206.97,207.16,921873.0
2023-02-27 13:30:00,207.17,207.5,206.88,207.04,1000366.0,207.17,207.5,206.88,207.04,1000366.0
2023-02-27 13:35:00,207.05,207.15,206.56,206.95,961668.0,207.05,207.15,206.56,206.95,961668.0
2023-02-27 13:40:00,206.97,207.16,206.58,206.77,795430.0,206.97,207.16,206.58,206.77,795430.0
2023-02-27 13:45:00,206.78,207.39,206.67,207.26,1045233.0,206.78,207.39,206.67,207.26,1045233.0
2023-02-27 13:50:00,207.27,207.39,207.11,207.18,824877.0,207.27,207.39,207.11,207.18,824877.0
2023-02-27 13:55:00,207.17,208.07,207.11,207.99,1711636.0,207.17,208.07,207.11,207.99,1711636.0
2023-02-27 14:00:00,208.0,208.73,207.97,208.54,2115877.0,208.0,208.73,207.97,208.54,2115877.0
2023-02-27 14:05:00,208.56,208.88,208.32,208.84,1633911.0,208.56,208.88,208.32,208.84,1633911.0
2023-02-27 14:10:00,208.82,209.03,208.53,208.71,1921451.0,208.82,209.03,208.53,208.71,1921451.0
2023-02-27 14:15:00,208.71,209.0,208.36,208.77,1593409.0,208.71,209.0,208.36,208.77,1593409.0
2023-02-27 14:20:00,208.76,209.19,208.55,208.75,1441421.0,208.76,209.19,208.55,208.75,1441421.0
2023-02-27 14:25:00,208.72,209.42,208.32,209.13,1721547.0,208.72,209.42,208.32,209.13,1721547.0
2023-02-27 14:30:00,209.13,209.18,208.2,208.55,1464105.0,209.13,209.18,208.2,208.55,1464105.0
2023-02-27 14:35:00,208.56,208.87,208.07,208.51,1357045.0,208.56,208.87,208.07,208.51,1357045.0
2023-02-27 14:40:00,208.5,208.51,207.67,208.17,1761334.0,208.5,208.51,207.67,208.17,1761334.0
2023-02-27 14:45:00,208.14,208.22,207.57,207.81,1294014.0,208.14,208.22,207.57,207.81,1294014.0
2023-02-27 14:50:00,207.8,208.04,207.24,207.92,1423682.0,207.8,208.04,207.24,207.92,1423682.0
2023-02-27 14:55:00,207.92,208.45,207.88,208.18,1483709.0,207.92,208.45,207.88,208.18,1483709.0
2023-02-27 15:00:00,208.18,208.45,207.93,208.11,1169311.0,208.18,208.45,207.93,208.11,1169311.0
2023-02-27 15:05:00,208.11,208.14,207.56,207.69,1114216.0,208.11,208.14,207.56,207.69,1114216.0
2023-02-27 15:10:00,207.7,208.38,207.48,208.24,1349577.0,207.7,208.38,207.48,208.24,1349577.0
2023-02-27 15:15:00,208.22,208.25,207.66,207.97,961087.0,208.22,208.25,207.66,207.97,961087.0
2023-02-27 15:20:00,207.95,208.39,207.76,208.18,1463318.0,207.95,208.39,207.76,208.18,1463318.0
2023-02-27 15:25:00,208.16,208.23,207.63,208.07,1234855.0,208.16,208.23,207.63,208.07,1234855.0
2023-02-27 15:30:00,208.07,208.14,207.5,207.9,1331737.0,208.07,208.14,207.5,207.9,1331737.0
2023-02-27 15:35:00,207.92,207.92,206.78,207.01,1560804.0,207.92,207.92,206.78,207.01,1560804.0
2023-02-27 15:40:00,207.01,207.05,206.35,206.59,1519709.0,207.01,207.05,206.35,206.59,1519709.0
2023-02-27 15:45:00,206.59,207.27,206.51,206.91,1753787.0,206.59,207.27,206.51,206.91,1753787.0
2023-02-27 15:50:00,206.92,207.39,206.9,207.16,1514325.0,206.92,207.39,206.9,207.16,1514325.0
2023-02-27 15:55:00,207.21,207.84,207.16,207.6,2409560.0,207.21,207.84,207.16,207.6,2409560.0
2023-02-28 09:30:00,210.59,211.23,208.72,208.9,4763420.0,210.59,211.23,208.72,208.9,4763420.0
2023-02-28 09:35:00,208.92,209.85,208.46,209.03,3445513.0,208.92,209.85,208.46,209.03,3445513.0
2023-02-28 09:40:00,209.05,209.64,208.0,208.59,2941317.0,209.05,209.64,208.0,208.59,2941317.0
2023-02-28 09:45:00,208.6,209.57,207.2,207.25,3079558.0,208.6,209.57,207.2,207.25,3079558.0
2023-02-28 09:50:00,207.25,207.77,206.43,207.23,3150750.0,207.25,207.77,206.43,207.23,3150750.0
2023-02-28 09:55:00,207.2,208.27,206.57,207.79,2726952.0,207.2,208.27,206.57,207.79,2726952.0
2023-02-28 10:00:00,207.77,208.43,207.25,208.07,2430297.0,207.77,208.43,207.25,208.07,2430297.0
2023-02-28 10:05:00,208.09,208.38,207.5,207.74,2156027.0,208.09,208.38,207.5,207.74,2156027.0
2023-02-28 10:10:00,207.76,207.79,206.57,206.97,2436101.0,207.76,207.79,206.57,206.97,2436101.0
2023-02-28 10:15:00,206.95,207.15,205.2,205.65,3175859.0,206.95,207.15,205.2,205.65,3175859.0
2023-02-28 10:20:00,205.62,206.15,205.11,205.82,2326536.0,205.62,206.15,205.11,205.82,2326536.0
2023-02-28 10:25:00,205.81,206.52,204.84,205.12,2214814.0,205.81,206.52,204.84,205.12,2214814.0
2023-02-28 10:30:00,205.14,205.46,204.71,205.16,2215955.0,205.14,205.46,204.71,205.16,2215955.0
2023-02-28 10:35:00,205.18,205.93,205.05,205.23,1851636.0,205.18,205.93,205.05,205.23,1851636.0
2023-02-28 10:40:00,205.2,206.19,204.94,205.61,1910356.0,205.2,206.19,204.94,205.61,1910356.0
2023-02-28 10:45:00,205.59,206.05,204.85,204.92,1881836.0,205.59,206.05,204.85,204.92,1881836.0
2023-02-28 10:50:00,204.92,205.02,203.75,203.75,2720926.0,204.92,205.02,203.75,203.75,2720926.0
2023-02-28 10:55:00,203.77,204.94,203.75,204.73,1733462.0,203.77,204.94,203.75,204.73,1733462.0
2023-02-28 11:00:00,204.73,205.4,204.56,205.23,1624816.0,204.73,205.4,204.56,205.23,1624816.0
2023-02-28 11:05:00,205.23,205.87,205.23,205.84,1508088.0,205.23,205.87,205.23,205.84,1508088.0
2023-02-28 11:10:00,205.86,206.15,205.42,205.8,1366667.0,205.86,206.15,205.42,205.8,1366667.0
2023-02-28 11:15:00,205.81,206.33,205.65,206.01,1302794.0,205.81,206.33,205.65,206.01,1302794.0
2023-02-28 11:20:00,206.03,206.21,204.88,205.28,1494389.0,206.03,206.21,204.88,205.28,1494389.0
2023-02-28 11:25:00,205.28,205.67,205.03,205.28,1058660.0,205.28,205.67,205.03,205.28,1058660.0
2023-02-28 11:30:00,205.24,205.64,204.86,205.52,1157807.0,205.24,205.64,204.86,205.52,1157807.0
2023-02-28 11:35:00,205.52,206.14,205.44,205.96,1146010.0,205.52,206.14,205.44,205.96,1146010.0
2023-02-28 11:40:00,205.96,206.16,205.07,205.22,1143345.0,205.96,206.16,205.07,205.22,1143345.0
2023-02-28 11:45:00,205.25,205.59,204.98,205.46,1058772.0,205.25,205.59,204.98,205.46,1058772.0
2023-02-28 11:50:00,205.48,206.07,205.26,205.77,900460.0,205.48,206.07,205.26,205.77,900460.0
2023-02-28 11:55:00,205.77,206.13,205.33,205.97,1216099.0,205.77,206.13,205.33,205.97,1216099.0
2023-02-28 12:00:00,205.98,206.39,205.93,206.13,1177644.0,205.98,206.39,205.93,206.13,1177644.0
2023-02-28 12:05:00,206.11,206.39,205.87,206.17,969211.0,206.11,206.39,205.87,206.17,969211.0
2023-02-28 12:10:00,206.14,206.8,206.14,206.54,1375461.0,206.14,206.8,206.14,206.54,1375461.0
2023-02-28 12:15:00,206.58,206.74,206.25,206.62,1143783.0,206.58,206.74,206.25,206.62,1143783.0
2023-02-28 12:20:00,206.6,207.12,206.45,206.84,1530214.0,206.6,207.12,206.45,206.84,1530214.0
2023-02-28 12:25:00,206.83,207.84,206.75,207.8,1676379.0,206.83,207.84,206.75,207.8,1676379.0
2023-02-28 12:30:00,207.83,207.88,207.33,207.5,1280152.0,207.83,207.88,207.33,207.5,1280152.0
2023-02-28 12:35:00,207.5,207.78,206.91,207.08,1327413.0,207.5,207.78,206.91,207.08,1327413.0
2023-02-28 12:40:00,207.08,207.15,206.62,206.73,1058256.0,207.08,207.15,206.62,206.73,1058256.0
2023-02-28 12:45:00,206.74,206.97,206.31,206.76,943187.0,206.74,206.97,206.31,206.76,943187.0
2023-02-28 12:50:00,206.77,207.55,206.56,207.54,1318832.0,206.77,207.55,206.56,207.54,1318832.0
2023-02-28 12:55:00,207.55,207.69,207.16,207.16,1045194.0,207.55,207.69,207.16,207.16,1045194.0
2023-02-28 13:00:00,207.18,207.42,207.03,207.15,793083.0,207.18,207.42,207.03,207.15,793083.0
2023-02-28 13:05:00,207.14,207.56,206.77,206.86,1053408.0,207.14,207.56,206.77,206.86,1053408.0
2023-02-28 13:10:00,206.86,207.07,206.66,206.92,897527.0,206.86,207.07,206.66,206.92,897527.0
2023-02-28 13:15:00,206.92,207.33,206.78,207.11,855759.0,206.92,207.33,206.78,207.11,855759.0
2023-02-28 13:20:00,207.1,207.13,206.6,206.96,844273.0,207.1,207.13,206.6,206.96,844273.0
2023-02-28 13:25:00,206.96,207.36,206.94,207.22,732110.0,206.96,207.36,206.94,207.22,732110.0
2023-02-28 13:30:00,207.22,207.67,206.86,207.44,1225695.0,207.22,207.67,206.86,207.44,1225695.0
2023-02-28 13:35:00,207.46,208.23,207.41,207.99,1619529.0,207.46,208.23,207.41,207.99,1619529.0
2023-02-28 13:40:00,207.96,208.15,207.7,208.09,955350.0,207.96,208.15,207.7,208.09,955350.0
2023-02-28 13:45:00,208.09,208.39,207.76,207.84,1184636.0,208.09,208.39,207.76,207.84,1184636.0
2023-02-28 13:50:00,207.84,208.29,207.71,208.09,935066.0,207.84,208.29,207.71,208.09,935066.0
2023-02-28 13:55:00,208.1,208.52,207.92,208.18,1151601.0,208.1,208.52,207.92,208.18,1151601.0
2023-02-28 14:00:00,208.19,208.85,208.12,208.8,1451828.0,208.19,208.85,208.12,208.8,1451828.0
2023-02-28 14:05:00,208.8,209.14,208.06,208.86,1802380.0,208.8,209.14,208.06,208.86,1802380.0
2023-02-28 14:10:00,208.85,209.28,208.77,209.18,1378968.0,208.85,209.28,208.77,209.18,1378968.0
2023-02-28 14:15:00,209.17,209.41,208.88,208.96,1436602.0,209.17,209.41,208.88,208.96,1436602.0
2023-02-28 14:20:00,208.96,209.18,208.71,208.85,894829.0,208.96,209.18,208.71,208.85,894829.0
2023-02-28 14:25:00,208.85,208.94,208.18,208.26,1083350.0,208.85,208.94,208.18,208.26,1083350.0
2023-02-28 14:30:00,208.28,208.54,208.06,208.34,1022328.0,208.28,208.54,208.06,208.34,1022328.0
2023-02-28 14:35:00,208.36,208.37,207.84,208.09,1120874.0,208.36,208.37,207.84,208.09,1120874.0
2023-02-28 14:40:00,208.07,208.37,207.65,208.2,1304694.0,208.07,208.37,207.65,208.2,1304694.0
2023-02-28 14:45:00,208.19,208.8,208.08,208.7,1311440.0,208.19,208.8,208.08,208.7,1311440.0
2023-02-28 14:50:00,208.69,208.96,208.43,208.64,1116621.0,208.69,208.96,208.43,208.64,1116621.0
2023-02-28 14:55:00,208.66,208.76,207.87,207.92,1155941.0,208.66,208.76,207.87,207.92,1155941.0
2023-02-28 15:00:00,207.92,208.14,207.34,207.52,1401261.0,207.92,208.14,207.34,207.52,1401261.0
2023-02-28 15:05:00,207.52,207.54,206.65,207.1,1412042.0,207.52,207.54,206.65,207.1,1412042.0
2023-02-28 15:10:00,207.1,207.36,206.38,206.57,1315152.0,207.1,207.36,206.38,206.57,1315152.0
2023-02-28 15:15:00,206.59,206.92,206.4,206.87,1187424.0,206.59,206.92,206.4,206.87,1187424.0
2023-02-28 15:20:00,206.86,206.95,205.84,205.94,1650322.0,206.86,206.95,205.84,205.94,1650322.0
2023-02-28 15:25:00,205.92,206.12,205.11,205.36,1816766.0,205.92,206.12,205.11,205.36,1816766.0
2023-02-28 15:30:00,205.39,205.69,204.91,205.37,1651617.0,205.39,205.69,204.91,205.37,1651617.0
2023-02-28 15:35:00,205.39,205.6,205.0,205.51,1295769.0,205.39,205.6,205.0,205.51,1295769.0
2023-02-28 15:40:00,205.53,206.09,205.27,205.94,1445827.0,205.53,206.09,205.27,205.94,1445827.0
2023-02-28 15:45:00,205.92,206.15,205.62,205.86,1251915.0,205.92,206.15,205.62,205.86,1251915.0
2023-02-28 15:50:00,205.87,206.48,205.4,206.26,1725620.0,205.87,206.48,205.4,206.26,1725620.0
2023-02-28 15:55:00,206.27,206.69,205.71,205.74,2213286.0,206.27,206.69,205.71,205.74,2213286.0
2023-03-01 09:30:00,206.33,207.2,203.92,204.34,3787682.0,206.33,207.2,203.92,204.34,3787682.0
2023-03-01 09:35:00,204.35,204.4,202.02,203.63,3925429.0,204.35,204.4,202.02,203.63,3925429.0
2023-03-01 09:40:00,203.64,203.89,202.4,202.83,2809212.0,203.64,203.89,202.4,202.83,2809212.0
2023-03-01 09:45:00,202.86,203.74,202.66,203.29,2675026.0,202.86,203.74,202.66,203.29,2675026.0
2023-03-01 09:50:00,203.26,203.37,201.82,202.97,3176254.0,203.26,203.37,201.82,202.97,3176254.0
2023-03-01 09:55:00,202.97,203.12,202.41,202.73,1798755.0,202.97,203.12,202.41,202.73,1798755.0
2023-03-01 10:00:00,202.78,203.06,200.44,200.66,3641293.0,202.78,203.06,200.44,200.66,3641293.0
2023-03-01 10:05:00,200.66,200.86,198.78,198.93,4237972.0,200.66,200.86,198.78,198.93,4237972.0
2023-03-01 10:10:00,198.92,199.84,198.52,199.84,2743954.0,198.92,199.84,198.52,199.84,2743954.0
2023-03-01 10:15:00,199.81,200.77,199.35,200.64,2836171.0,199.81,200.77,199.35,200.64,2836171.0
2023-03-01 10:20:00,200.66,201.19,200.16,200.26,2676917.0,200.66,201.19,200.16,200.26,2676917.0
2023-03-01 10:25:00,200.26,200.83,199.53,200.14,2291421.0,200.26,200.83,199.53,200.14,2291421.0
2023-03-01 10:30:00,200.14,200.68,199.4,200.55,2290076.0,200.14,200.68,199.4,200.55,2290076.0
2023-03-01 10:35:00,200.56,201.59,200.56,201.29,2397281.0,200.56,201.59,200.56,201.29,2397281.0
2023-03-01 10:40:00,201.27,201.77,200.94,201.39,2001124.0,201.27,201.77,200.94,201.39,2001124.0
2023-03-01 10:45:00,201.38,201.66,201.0,201.25,1532264.0,201.38,201.66,201.0,201.25,1532264.0
2023-03-01 10:50:00,201.24,201.26,200.44,200.69,1420396.0,201.24,201.26,200.44,200.69,1420396.0
2023-03-01 10:55:00,200.71,201.92,200.67,201.53,1774927.0,200.71,201.92,200.67,201.53,1774927.0
2023-03-01 11:00:00,201.52,201.52,200.3,200.53,1632936.0,201.52,201.52,200.3,200.53,1632936.0
2023-03-01 11:05:00,200.48,200.85,200.01,200.25,1382587.0,200.48,200.85,200.01,200.25,1382587.0
2023-03-01 11:10:00,200.22,200.72,199.89,200.28,1515200.0,200.22,200.72,199.89,200.28,1515200.0
2023-03-01 11:15:00,200.28,200.42,199.55,199.66,1467138.0,200.28,200.42,199.55,199.66,1467138.0
2023-03-01 11:20:00,199.69,200.42,199.6,200.39,1198835.0,199.69,200.42,199.6,200.39,1198835.0
2023-03-01 11:25:00,200.39,200.8,199.86,199.89,1395240.0,200.39,200.8,199.86,199.89,1395240.0
2023-03-01 11:30:00,199.89,200.22,199.53,199.68,1179175.0,199.89,200.22,199.53,199.68,1179175.0
2023-03-01 11:35:00,199.67,199.97,198.77,199.12,1895175.0,199.67,199.97,198.77,199.12,1895175.0
2023-03-01 11:40:00,199.12,200.28,199.11,200.04,1624659.0,199.12,200.28,199.11,200.04,1624659.0
2023-03-01 11:45:00,200.01,200.97,200.01,200.94,1666868.0,200.01,200.97,200.01,200.94,1666868.0
2023-03-01 11:50:00,200.92,201.29,200.58,201.0,1339922.0,200.92,201.29,200.58,201.0,1339922.0
2023-03-01 11:55:00,201.0,201.17,200.5,200.74,1025372.0,201.0,201.17,200.5,200.74,1025372.0
2023-03-01 12:00:00,200.75,201.1,200.58,200.95,954522.0,200.75,201.1,200.58,200.95,954522.0
2023-03-01 12:05:00,200.95,201.67,200.83,201.24,1266217.0,200.95,201.67,200.83,201.24,1266217.0
2023-03-01 12:10:00,201.24,201.58,200.63,201.0,1325833.0,201.24,201.58,200.63,201.0,1325833.0
2023-03-01 12:15:00,201.0,201.49,200.93,201.36,850518.0,201.0,201.49,200.93,201.36,850518.0
2023-03-01 12:20:00,201.37,202.29,201.25,201.94,1746321.0,201.37,202.29,201.25,201.94,1746321.0
2023-03-01 12:25:00,201.93,202.38,201.75,201.95,1097542.0,201.93,202.38,201.75,201.95,1097542.0
2023-03-01 12:30:00,201.97,202.19,201.65,201.69,898096.0,201.97,202.19,201.65,201.69,898096.0
2023-03-01 12:35:00,201.7,202.3,201.44,202.08,1140406.0,201.7,202.3,201.44,202.08,1140406.0
2023-03-01 12:40:00,202.09,202.6,202.03,202.48,1182104.0,202.09,202.6,202.03,202.48,1182104.0
2023-03-01 12:45:00,202.5,202.71,202.09,202.46,1225593.0,202.5,202.71,202.09,202.46,1225593.0
2023-03-01 12:50:00,202.47,202.86,202.32,202.51,998529.0,202.47,202.86,202.32,202.51,998529.0
2023-03-01 12:55:00,202.48,202.57,201.91,202.24,997326.0,202.48,202.57,201.91,202.24,997326.0
2023-03-01 13:00:00,202.23,202.37,201.85,202.0,966573.0,202.23,202.37,201.85,202.0,966573.0
2023-03-01 13:05:00,201.97,202.0,201.51,201.52,944950.0,201.97,202.0,201.51,201.52,944950.0
2023-03-01 13:10:00,201.51,201.6,201.02,201.48,1098895.0,201.51,201.6,201.02,201.48,1098895.0
2023-03-01 13:15:00,201.49,201.68,200.97,201.59,1065873.0,201.49,201.68,200.97,201.59,1065873.0
2023-03-01 13:20:00,201.59,201.63,200.94,201.09,894369.0,201.59,201.63,200.94,201.09,894369.0
2023-03-01 13:25:00,201.08,201.46,200.99,201.0,786415.0,201.08,201.46,200.99,201.0,786415.0
2023-03-01 13:30:00,201.0,201.12,200.72,200.86,881636.0,201.0,201.12,200.72,200.86,881636.0
2023-03-01 13:35:00,200.83,201.49,200.7,201.47,1093756.0,200.83,201.49,200.7,201.47,1093756.0
2023-03-01 13:40:00,201.46,201.57,201.11,201.2,842272.0,201.46,201.57,201.11,201.2,842272.0
2023-03-01 13:45:00,201.17,201.35,200.83,201.32,804176.0,201.17,201.35,200.83,201.32,804176.0
2023-03-01 13:50:00,201.3,201.62,201.01,201.49,973300.0,201.3,201.62,201.01,201.49,973300.0
2023-03-01 13:55:00,201.5,202.07,201.49,201.67,1079162.0,201.5,202.07,201.49,201.67,1079162.0
2023-03-01 14:00:00,201.7,202.1,201.45,201.68,982420.0,201.7,202.1,201.45,201.68,982420.0
2023-03-01 14:05:00,201.69,202.02,201.5,201.92,788510.0,201.69,202.02,201.5,201.92,788510.0
2023-03-01 14:10:00,201.9,202.56,201.88,202.33,1377355.0,201.9,202.56,201.88,202.33,1377355.0
2023-03-01 14:15:00,202.34,202.43,202.03,202.23,876525.0,202.34,202.43,202.03,202.23,876525.0
2023-03-01 14:20:00,202.24,202.48,201.98,202.31,972632.0,202.24,202.48,201.98,202.31,972632.0
2023-03-01 14:25:00,202.33,202.52,201.74,201.88,1120621.0,202.33,202.52,201.74,201.88,1120621.0
2023-03-01 14:30:00,201.88,202.0,201.25,201.4,1109555.0,201.88,202.0,201.25,201.4,1109555.0
2023-03-01 14:35:00,201.4,201.99,201.26,201.97,1079213.0,201.4,201.99,201.26,201.97,1079213.0
2023-03-01 14:40:00,201.96,202.24,201.69,202.13,853368.0,201.96,202.24,201.69,202.13,853368.0
2023-03-01 14:45:00,202.12,202.36,201.82,201.99,941084.0,202.12,202.36,201.82,201.99,941084.0
2023-03-01 14:50:00,202.0,202.38,201.82,202.37,1053521.0,202.0,202.38,201.82,202.37,1053521.0
2023-03-01 14:55:00,202.36,202.5,201.85,202.26,1130831.0,202.36,202.5,201.85,202.26,1130831.0
2023-03-01 15:00:00,202.25,202.53,202.13,202.36,1226322.0,202.25,202.53,202.13,202.36,1226322.0
2023-03-01 15:05:00,202.37,203.18,202.26,203.0,1930643.0,202.37,203.18,202.26,203.0,1930643.0
2023-03-01 15:10:00,202.98,203.39,202.89,203.02,1818920.0,202.98,203.39,202.89,203.02,1818920.0
2023-03-01 15:15:00,203.02,203.42,202.83,203.23,1402494.0,203.02,203.42,202.83,203.23,1402494.0
2023-03-01 15:20:00,203.25,203.31,202.37,202.39,1435111.0,203.25,203.31,202.37,202.39,1435111.0
2023-03-01 15:25:00,202.4,202.52,202.02,202.46,1341420.0,202.4,202.52,202.02,202.46,1341420.0
2023-03-01 15:30:00,202.44,203.14,202.22,202.97,1384282.0,202.44,203.14,202.22,202.97,1384282.0
2023-03-01 15:35:00,202.97,203.23,202.55,203.08,1269927.0,202.97,203.23,202.55,203.08,1269927.0
2023-03-01 15:40:00,203.07,203.19,202.64,202.89,1388365.0,203.07,203.19,202.64,202.89,1388365.0
2023-03-01 15:45:00,202.89,203.34,202.68,203.21,1400232.0,202.89,203.34,202.68,203.21,1400232.0
2023-03-01 15:50:00,203.22,203.37,202.8,203.26,1310842.0,203.22,203.37,202.8,203.26,1310842.0
2023-03-01 15:55:00,203.27,203.28,202.61,202.75,1777796.0,203.27,203.28,202.61,202.75,1777796.0
2023-03-02 09:30:00,186.74,189.29,186.01,189.13,7569892.0,186.74,189.29,186.01,189.13,7569892.0
2023-03-02 09:35:00,189.09,189.28,186.45,187.17,4556398.0,189.09,189.28,186.45,187.17,4556398.0
2023-03-02 09:40:00,187.21,189.7,186.1,189.64,5127966.0,187.21,189.7,186.1,189.64,5127966.0
2023-03-02 09:45:00,189.63,190.15,188.65,188.73,3846170.0,189.63,190.15,188.65,188.73,3846170.0
2023-03-02 09:50:00,188.74,191.24,188.42,191.18,4028566.0,188.74,191.24,188.42,191.18,4028566.0
2023-03-02 09:55:00,191.17,191.55,189.91,190.97,3960126.0,191.17,191.55,189.91,190.97,3960126.0
2023-03-02 10:00:00,190.97,193.02,190.87,192.88,4243313.0,190.97,193.02,190.87,192.88,4243313.0
2023-03-02 10:05:00,192.89,193.17,192.0,192.14,3497335.0,192.89,193.17,192.0,192.14,3497335.0
2023-03-02 10:10:00,192.11,193.01,191.8,192.76,3006560.0,192.11,193.01,191.8,192.76,3006560.0
2023-03-02 10:15:00,192.76,193.75,191.22,191.59,3817911.0,192.76,193.75,191.22,191.59,3817911.0
2023-03-02 10:20:00,191.59,191.63,190.26,190.4,2992788.0,191.59,191.63,190.26,190.4,2992788.0
2023-03-02 10:25:00,190.38,191.3,190.0,191.23,2732030.0,190.38,191.3,190.0,191.23,2732030.0
2023-03-02 10:30:00,191.28,192.49,191.16,192.1,2550634.0,191.28,192.49,191.16,192.1,2550634.0
2023-03-02 10:35:00,192.1,192.99,191.43,191.57,2509401.0,192.1,192.99,191.43,191.57,2509401.0
2023-03-02 10:40:00,191.57,192.53,191.3,192.16,2082217.0,191.57,192.53,191.3,192.16,2082217.0
2023-03-02 10:45:00,192.16,192.25,190.85,191.1,1997749.0,192.16,192.25,190.85,191.1,1997749.0
2023-03-02 10:50:00,191.08,191.7,190.93,191.48,1532228.0,191.08,191.7,190.93,191.48,1532228.0
2023-03-02 10:55:00,191.43,192.2,191.21,191.45,1590028.0,191.43,192.2,191.21,191.45,1590028.0
2023-03-02 11:00:00,191.45,191.48,190.0,190.08,2496620.0,191.45,191.48,190.0,190.08,2496620.0
2023-03-02 11:05:00,190.07,190.5,189.53,190.14,2203706.0,190.07,190.5,189.53,190.14,2203706.0
2023-03-02 11:10:00,190.13,190.16,188.66,188.79,2277871.0,190.13,190.16,188.66,188.79,2277871.0
2023-03-02 11:15:00,188.79,189.85,188.79,189.6,1792756.0,188.79,189.85,188.79,189.6,1792756.0
2023-03-02 11:20:00,189.61,190.22,189.36,189.47,1537831.0,189.61,190.22,189.36,189.47,1537831.0
2023-03-02 11:25:00,189.46,189.57,188.55,188.58,1606041.0,189.46,189.57,188.55,188.58,1606041.0
2023-03-02 11:30:00,188.59,189.55,188.54,188.9,1663219.0,188.59,189.55,188.54,188.9,1663219.0
2023-03-02 11:35:00,188.89,190.05,188.75,190.04,1496804.0,188.89,190.05,188.75,190.04,1496804.0
2023-03-02 11:40:00,190.04,190.19,189.0,189.18,1451872.0,190.04,190.19,189.0,189.18,1451872.0
2023-03-02 11:45:00,189.19,189.67,188.73,188.75,1509939.0,189.19,189.67,188.73,188.75,1509939.0
2023-03-02 11:50:00,188.75,189.2,188.0,188.13,1943945.0,188.75,189.2,188.0,188.13,1943945.0
2023-03-02 11:55:00,188.15,188.92,188.04,188.88,1397142.0,188.15,188.92,188.04,188.88,1397142.0
2023-03-02 12:00:00,188.89,189.39,188.75,189.04,1331608.0,188.89,189.39,188.75,189.04,1331608.0
2023-03-02 12:05:00,189.05,189.33,188.54,189.21,1130734.0,189.05,189.33,188.54,189.21,1130734.0
2023-03-02 12:10:00,189.23,189.53,188.43,188.61,1233268.0,189.23,189.53,188.43,188.61,1233268.0
2023-03-02 12:15:00,188.57,189.44,188.57,188.85,1212759.0,188.57,189.44,188.57,188.85,1212759.0
2023-03-02 12:20:00,188.86,189.99,188.85,189.93,1257310.0,188.86,189.99,188.85,189.93,1257310.0
2023-03-02 12:25:00,189.93,190.25,189.46,189.47,1441771.0,189.93,190.25,189.46,189.47,1441771.0
2023-03-02 12:30:00,189.46,190.65,189.46,190.5,1468876.0,189.46,190.65,189.46,190.5,1468876.0
2023-03-02 12:35:00,190.5,190.65,189.91,190.07,1192023.0,190.5,190.65,189.91,190.07,1192023.0
2023-03-02 12:40:00,190.09,190.12,189.25,189.56,1349929.0,190.09,190.12,189.25,189.56,1349929.0
2023-03-02 12:45:00,189.55,189.69,188.96,189.01,1172519.0,189.55,189.69,188.96,189.01,1172519.0
2023-03-02 12:50:00,189.01,189.75,188.94,189.69,1217938.0,189.01,189.75,188.94,189.69,1217938.0
2023-03-02 12:55:00,189.69,190.07,189.56,189.58,1002926.0,189.69,190.07,189.56,189.58,1002926.0
2023-03-02 13:00:00,189.58,190.23,189.32,190.06,1287910.0,189.58,190.23,189.32,190.06,1287910.0
2023-03-02 13:05:00,190.06,190.45,189.63,190.23,1182117.0,190.06,190.45,189.63,190.23,1182117.0
2023-03-02 13:10:00,190.24,190.38,189.76,190.09,1062658.0,190.24,190.38,189.76,190.09,1062658.0
2023-03-02 13:15:00,190.06,190.17,189.53,189.8,956895.0,190.06,190.17,189.53,189.8,956895.0
2023-03-02 13:20:00,189.81,190.39,189.7,189.98,960844.0,189.81,190.39,189.7,189.98,960844.0
2023-03-02 13:25:00,189.98,190.16,189.71,189.78,856739.0,189.98,190.16,189.71,189.78,856739.0
2023-03-02 13:30:00,189.77,190.82,189.69,190.47,1547434.0,189.77,190.82,189.69,190.47,1547434.0
2023-03-02 13:35:00,190.46,191.6,190.44,190.8,2149680.0,190.46,191.6,190.44,190.8,2149680.0
2023-03-02 13:40:00,190.78,191.04,189.42,189.65,1815467.0,190.78,191.04,189.42,189.65,1815467.0
2023-03-02 13:45:00,189.68,189.97,189.24,189.62,1487102.0,189.68,189.97,189.24,189.62,1487102.0
2023-03-02 13:50:00,189.63,190.2,189.37,189.91,1253985.0,189.63,190.2,189.37,189.91,1253985.0
2023-03-02 13:55:00,189.91,190.47,189.88,190.28,1382855.0,189.91,190.47,189.88,190.28,1382855.0
2023-03-02 14:00:00,190.28,191.07,190.26,190.63,1619380.0,190.28,191.07,190.26,190.63,1619380.0
2023-03-02 14:05:00,190.62,190.92,190.34,190.73,1236522.0,190.62,190.92,190.34,190.73,1236522.0
2023-03-02 14:10:00,190.75,190.95,190.05,190.27,1036071.0,190.75,190.95,190.05,190.27,1036071.0
2023-03-02 14:15:00,190.31,190.4,189.97,190.26,885716.0,190.31,190.4,189.97,190.26,885716.0
2023-03-02 14:20:00,190.25,190.36,189.71,189.95,983478.0,190.25,190.36,189.71,189.95,983478.0
2023-03-02 14:25:00,189.97,190.59,189.84,190.33,1037988.0,189.97,190.59,189.84,190.33,1037988.0
2023-03-02 14:30:00,190.36,190.84,190.22,190.35,1199734.0,190.36,190.84,190.22,190.35,1199734.0
2023-03-02 14:35:00,190.34,190.34,189.63,189.73,1182520.0,190.34,190.34,189.63,189.73,1182520.0
2023-03-02 14:40:00,189.73,189.97,189.51,189.61,989475.0,189.73,189.97,189.51,189.61,989475.0
2023-03-02 14:45:00,189.59,190.15,189.14,189.99,1373054.0,189.59,190.15,189.14,189.99,1373054.0
2023-03-02 14:50:00,190.0,190.03,189.02,189.07,1217847.0,190.0,190.03,189.02,189.07,1217847.0
2023-03-02 14:55:00,189.07,189.52,189.0,189.32,1298794.0,189.07,189.52,189.0,189.32,1298794.0
2023-03-02 15:00:00,189.31,189.93,189.1,189.21,1235895.0,189.31,189.93,189.1,189.21,1235895.0
2023-03-02 15:05:00,189.22,189.4,188.8,189.3,1383992.0,189.22,189.4,188.8,189.3,1383992.0
2023-03-02 15:10:00,189.27,189.85,189.23,189.69,1200129.0,189.27,189.85,189.23,189.69,1200129.0
2023-03-02 15:15:00,189.68,189.95,189.22,189.24,1188337.0,189.68,189.95,189.22,189.24,1188337.0
2023-03-02 15:20:00,189.22,189.65,189.05,189.48,1034059.0,189.22,189.65,189.05,189.48,1034059.0
2023-03-02 15:25:00,189.49,190.25,189.47,189.92,1241192.0,189.49,190.25,189.47,189.92,1241192.0
2023-03-02 15:30:00,189.89,190.58,189.72,190.58,1358831.0,189.89,190.58,189.72,190.58,1358831.0
2023-03-02 15:35:00,190.56,191.17,190.39,190.91,1920404.0,190.56,191.17,190.39,190.91,1920404.0
2023-03-02 15:40:00,190.91,191.5,190.73,191.07,1695748.0,190.91,191.5,190.73,191.07,1695748.0
2023-03-02 15:45:00,191.05,191.3,190.69,191.06,1346282.0,191.05,191.3,190.69,191.06,1346282.0
2023-03-02 15:50:00,191.05,191.24,190.46,191.02,1423808.0,191.05,191.24,190.46,191.02,1423808.0
2023-03-02 15:55:00,191.02,191.3,190.57,190.87,1709977.0,191.02,191.3,190.57,190.87,1709977.0
2023-03-03 09:30:00,194.82,195.0,193.28,193.94,4460804.0,194.82,195.0,193.28,193.94,4460804.0
2023-03-03 09:35:00,193.93,194.76,192.88,193.14,3899409.0,193.93,194.76,192.88,193.14,3899409.0
2023-03-03 09:40:00,193.17,194.94,193.12,194.69,3427851.0,193.17,194.94,193.12,194.69,3427851.0
2023-03-03 09:45:00,194.66,195.67,194.66,194.89,3506127.0,194.66,195.67,194.66,194.89,3506127.0
2023-03-03 09:50:00,194.89,196.58,194.58,196.37,3602070.0,194.89,196.58,194.58,196.37,3602070.0
2023-03-03 09:55:00,196.35,197.11,195.7,196.47,3838100.0,196.35,197.11,195.7,196.47,3838100.0
2023-03-03 10:00:00,196.45,196.73,195.24,195.94,2746612.0,196.45,196.73,195.24,195.94,2746612.0
2023-03-03 10:05:00,195.94,196.14,195.12,195.53,2211669.0,195.94,196.14,195.12,195.53,2211669.0
2023-03-03 10:10:00,195.53,196.49,195.31,196.44,2249425.0,195.53,196.49,195.31,196.44,2249425.0
2023-03-03 10:15:00,196.42,196.7,195.92,196.36,1706553.0,196.42,196.7,195.92,196.36,1706553.0
2023-03-03 10:20:00,196.37,196.43,195.65,195.85,1701730.0,196.37,196.43,195.65,195.85,1701730.0
2023-03-03 10:25:00,195.88,197.25,195.86,197.21,2431225.0,195.88,197.25,195.86,197.21,2431225.0
2023-03-03 10:30:00,197.21,197.76,196.94,197.39,2743624.0,197.21,197.76,196.94,197.39,2743624.0
2023-03-03 10:35:00,197.39,197.55,196.71,196.93,1685458.0,197.39,197.55,196.71,196.93,1685458.0
2023-03-03 10:40:00,196.92,197.29,196.33,197.05,1914685.0,196.92,197.29,196.33,197.05,1914685.0
2023-03-03 10:45:00,197.05,197.43,196.77,196.88,1611415.0,197.05,197.43,196.77,196.88,1611415.0
2023-03-03 10:50:00,196.88,196.93,195.83,196.08,1868620.0,196.88,196.93,195.83,196.08,1868620.0
2023-03-03 10:55:00,196.08,196.38,195.81,196.18,1537648.0,196.08,196.38,195.81,196.18,1537648.0
2023-03-03 11:00:00,196.19,196.48,195.9,196.07,1301728.0,196.19,196.48,195.9,196.07,1301728.0
2023-03-03 11:05:00,196.09,196.59,195.99,196.15,1264148.0,196.09,196.59,195.99,196.15,1264148.0
2023-03-03 11:10:00,196.15,196.45,195.48,196.17,1512568.0,196.15,196.45,195.48,196.17,1512568.0
2023-03-03 11:15:00,196.22,197.05,196.2,196.82,1612143.0,196.22,197.05,196.2,196.82,1612143.0
2023-03-03 11:20:00,196.82,197.19,196.68,197.06,1269301.0,196.82,197.19,196.68,197.06,1269301.0
2023-03-03 11:25:00,197.08,197.3,196.63,197.1,1309789.0,197.08,197.3,196.63,197.1,1309789.0
2023-03-03 11:30:00,197.11,197.49,196.8,196.88,1418796.0,197.11,197.49,196.8,196.88,1418796.0
2023-03-03 11:35:00,196.89,197.42,196.82,196.96,1081617.0,196.89,197.42,196.82,196.96,1081617.0
2023-03-03 11:40:00,196.97,197.71,196.91,197.2,1274215.0,196.97,197.71,196.91,197.2,1274215.0
2023-03-03 11:45:00,197.2,197.57,197.11,197.45,1055195.0,197.2,197.57,197.11,197.45,1055195.0
2023-03-03 11:50:00,197.45,198.34,197.35,198.28,2336601.0,197.45,198.34,197.35,198.28,2336601.0
2023-03-03 11:55:00,198.3,198.57,198.13,198.29,1684925.0,198.3,198.57,198.13,198.29,1684925.0
2023-03-03 12:00:00,198.31,198.59,198.05,198.43,1404021.0,198.31,198.59,198.05,198.43,1404021.0
2023-03-03 12:05:00,198.41,198.85,198.25,198.8,1466852.0,198.41,198.85,198.25,198.8,1466852.0
2023-03-03 12:10:00,198.8,199.3,198.62,198.81,2013845.0,198.8,199.3,198.62,198.81,2013845.0
2023-03-03 12:15:00,198.81,199.13,198.7,198.89,1219990.0,198.81,199.13,198.7,198.89,1219990.0
2023-03-03 12:20:00,198.87,199.23,198.81,198.95,1164549.0,198.87,199.23,198.81,198.95,1164549.0
2023-03-03 12:25:00,198.96,199.4,198.85,199.27,1206315.0,198.96,199.4,198.85,199.27,1206315.0
2023-03-03 12:30:00,199.28,199.36,198.68,198.9,1174351.0,199.28,199.36,198.68,198.9,1174351.0
2023-03-03 12:35:00,198.87,199.65,198.78,198.95,1639786.0,198.87,199.65,198.78,198.95,1639786.0
2023-03-03 12:40:00,198.96,199.27,198.43,199.18,1268506.0,198.96,199.27,198.43,199.18,1268506.0
2023-03-03 12:45:00,199.17,199.93,199.07,199.9,1563186.0,199.17,199.93,199.07,199.9,1563186.0
2023-03-03 12:50:00,199.88,200.0,199.64,199.88,1292746.0,199.88,200.0,199.64,199.88,1292746.0
2023-03-03 12:55:00,199.89,200.22,199.46,199.76,1767346.0,199.89,200.22,199.46,199.76,1767346.0
2023-03-03 13:00:00,199.78,200.2,199.6,200.15,1364590.0,199.78,200.2,199.6,200.15,1364590.0
2023-03-03 13:05:00,200.16,200.48,199.9,200.32,1565609.0,200.16,200.48,199.9,200.32,1565609.0
2023-03-03 13:10:00,200.32,200.48,200.11,200.31,1187229.0,200.32,200.48,200.11,200.31,1187229.0
2023-03-03 13:15:00,200.33,200.45,199.75,200.04,1380933.0,200.33,200.45,199.75,200.04,1380933.0
2023-03-03 13:20:00,200.04,200.06,199.34,199.55,1380629.0,200.04,200.06,199.34,199.55,1380629.0
2023-03-03 13:25:00,199.56,199.92,199.42,199.63,1215531.0,199.56,199.92,199.42,199.63,1215531.0
2023-03-03 13:30:00,199.63,199.77,199.22,199.28,1030145.0,199.63,199.77,199.22,199.28,1030145.0
2023-03-03 13:35:00,199.27,199.77,199.07,199.26,1246483.0,199.27,199.77,199.07,199.26,1246483.0
2023-03-03 13:40:00,199.26,199.3,198.93,199.13,1210352.0,199.26,199.3,198.93,199.13,1210352.0
2023-03-03 13:45:00,199.16,199.52,199.02,199.48,851954.0,199.16,199.52,199.02,199.48,851954.0
2023-03-03 13:50:00,199.48,199.55,199.15,199.36,873626.0,199.48,199.55,199.15,199.36,873626.0
2023-03-03 13:55:00,199.34,199.73,199.16,199.52,954550.0,199.34,199.73,199.16,199.52,954550.0
2023-03-03 14:00:00,199.53,199.63,199.28,199.32,709295.0,199.53,199.63,199.28,199.32,709295.0
2023-03-03 14:05:00,199.33,199.94,199.18,199.85,1107254.0,199.33,199.94,199.18,199.85,1107254.0
2023-03-03 14:10:00,199.87,200.33,199.75,200.3,1505074.0,199.87,200.33,199.75,200.3,1505074.0
2023-03-03 14:15:00,200.31,200.37,200.1,200.16,1012343.0,200.31,200.37,200.1,200.16,1012343.0
2023-03-03 14:20:00,200.17,200.36,199.83,199.9,909543.0,200.17,200.36,199.83,199.9,909543.0
2023-03-03 14:25:00,199.95,200.11,199.68,200.05,957924.0,199.95,200.11,199.68,200.05,957924.0
2023-03-03 14:30:00,200.05,200.17,199.81,199.97,860608.0,200.05,200.17,199.81,199.97,860608.0
2023-03-03 14:35:00,199.96,200.1,199.43,199.48,913437.0,199.96,200.1,199.43,199.48,913437.0
2023-03-03 14:40:00,199.48,199.67,199.26,199.47,940540.0,199.48,199.67,199.26,199.47,940540.0
2023-03-03 14:45:00,199.48,199.6,199.15,199.46,914604.0,199.48,199.6,199.15,199.46,914604.0
2023-03-03 14:50:00,199.47,199.95,199.44,199.67,972387.0,199.47,199.95,199.44,199.67,972387.0
2023-03-03 14:55:00,199.68,199.93,199.58,199.82,776906.0,199.68,199.93,199.58,199.82,776906.0
2023-03-03 15:00:00,199.82,200.11,199.62,199.85,1061279.0,199.82,200.11,199.62,199.85,1061279.0
2023-03-03 15:05:00,199.87,200.05,199.71,199.91,918858.0,199.87,200.05,199.71,199.91,918858.0
2023-03-03 15:10:00,199.9,199.91,199.23,199.28,1043678.0,199.9,199.91,199.23,199.28,1043678.0
2023-03-03 15:15:00,199.29,199.37,198.74,198.97,1346912.0,199.29,199.37,198.74,198.97,1346912.0
2023-03-03 15:20:00,198.97,199.17,198.85,198.96,1105871.0,198.97,199.17,198.85,198.96,1105871.0
2023-03-03 15:25:00,198.95,199.07,198.69,198.94,1127457.0,198.95,199.07,198.69,198.94,1127457.0
2023-03-03 15:30:00,198.91,199.1,198.42,198.48,1377349.0,198.91,199.1,198.42,198.48,1377349.0
2023-03-03 15:35:00,198.47,198.6,197.74,198.08,1854202.0,198.47,198.6,197.74,198.08,1854202.0
2023-03-03 15:40:00,198.08,198.22,197.74,197.94,1521286.0,198.08,198.22,197.74,197.94,1521286.0
2023-03-03 15:45:00,197.96,198.06,196.81,197.11,2208113.0,197.96,198.06,196.81,197.11,2208113.0
2023-03-03 15:50:00,197.1,197.84,196.92,197.78,2050413.0,197.1,197.84,196.92,197.78,2050413.0
2023-03-03 15:55:00,197.78,198.17,197.66,197.86,2922003.0,197.78,198.17,197.66,197.86,2922003.0
2023-03-06 09:30:00,198.53,198.6,196.33,196.63,4120451.0,198.53,198.6,196.33,196.63,4120451.0
2023-03-06 09:35:00,196.64,196.8,195.61,195.77,3074466.0,196.64,196.8,195.61,195.77,3074466.0
2023-03-06 09:40:00,195.77,197.37,195.6,197.22,2858629.0,195.77,197.37,195.6,197.22,2858629.0
2023-03-06 09:45:00,197.19,197.5,195.75,195.84,2636756.0,197.19,197.5,195.75,195.84,2636756.0
2023-03-06 09:50:00,195.84,196.6,195.5,195.94,2363210.0,195.84,196.6,195.5,195.94,2363210.0
2023-03-06 09:55:00,195.98,196.3,195.31,196.1,2138808.0,195.98,196.3,195.31,196.1,2138808.0
2023-03-06 10:00:00,196.1,196.1,194.8,194.9,2417723.0,196.1,196.1,194.8,194.9,2417723.0
2023-03-06 10:05:00,194.88,195.55,194.46,195.31,2431896.0,194.88,195.55,194.46,195.31,2431896.0
2023-03-06 10:10:00,195.33,195.52,194.7,195.3,1698626.0,195.33,195.52,194.7,195.3,1698626.0
2023-03-06 10:15:00,195.3,195.8,195.29,195.61,1854676.0,195.3,195.8,195.29,195.61,1854676.0
2023-03-06 10:20:00,195.63,196.81,195.61,196.62,2522624.0,195.63,196.81,195.61,196.62,2522624.0
2023-03-06 10:25:00,196.63,196.87,195.95,196.05,1800770.0,196.63,196.87,195.95,196.05,1800770.0
2023-03-06 10:30:00,196.05,196.6,195.37,195.41,1745921.0,196.05,196.6,195.37,195.41,1745921.0
2023-03-06 10:35:00,195.4,196.09,195.25,195.54,1561239.0,195.4,196.09,195.25,195.54,1561239.0
2023-03-06 10:40:00,195.55,197.07,195.45,196.87,2154442.0,195.55,197.07,195.45,196.87,2154442.0
2023-03-06 10:45:00,196.9,196.97,196.3,196.34,1333591.0,196.9,196.97,196.3,196.34,1333591.0
2023-03-06 10:50:00,196.32,196.49,196.01,196.33,1109317.0,196.32,196.49,196.01,196.33,1109317.0
2023-03-06 10:55:00,196.33,196.79,195.82,196.12,1486413.0,196.33,196.79,195.82,196.12,1486413.0
2023-03-06 11:00:00,196.15,196.35,195.85,196.24,1184428.0,196.15,196.35,195.85,196.24,1184428.0
2023-03-06 11:05:00,196.26,196.62,196.17,196.28,1048485.0,196.26,196.62,196.17,196.28,1048485.0
2023-03-06 11:10:00,196.3,196.62,195.76,196.03,1163070.0,196.3,196.62,195.76,196.03,1163070.0
2023-03-06 11:15:00,196.04,196.15,195.63,196.04,1177404.0,196.04,196.15,195.63,196.04,1177404.0
2023-03-06 11:20:00,196.04,196.1,195.5,195.65,1094374.0,196.04,196.1,195.5,195.65,1094374.0
2023-03-06 11:25:00,195.69,195.91,195.29,195.67,1248741.0,195.69,195.91,195.29,195.67,1248741.0
2023-03-06 11:30:00,195.64,195.79,195.2,195.35,960394.0,195.64,195.79,195.2,195.35,960394.0
2023-03-06 11:35:00,195.36,196.03,195.34,195.83,1034078.0,195.36,196.03,195.34,195.83,1034078.0
2023-03-06 11:40:00,195.84,195.85,195.26,195.28,912700.0,195.84,195.85,195.26,195.28,912700.0
2023-03-06 11:45:00,195.29,195.59,195.0,195.22,996472.0,195.29,195.59,195.0,195.22,996472.0
2023-03-06 11:50:00,195.21,195.63,194.96,195.63,1036302.0,195.21,195.63,194.96,195.63,1036302.0
2023-03-06 11:55:00,195.62,195.85,195.3,195.76,737500.0,195.62,195.85,195.3,195.76,737500.0
2023-03-06 12:00:00,195.79,196.07,195.57,195.92,937982.0,195.79,196.07,195.57,195.92,937982.0
2023-03-06 12:05:00,195.92,195.95,195.39,195.47,753007.0,195.92,195.95,195.39,195.47,753007.0
2023-03-06 12:10:00,195.47,195.59,195.12,195.5,1107161.0,195.47,195.59,195.12,195.5,1107161.0
2023-03-06 12:15:00,195.5,195.52,195.01,195.16,793273.0,195.5,195.52,195.01,195.16,793273.0
2023-03-06 12:20:00,195.17,195.29,194.8,195.12,1029176.0,195.17,195.29,194.8,195.12,1029176.0
2023-03-06 12:25:00,195.1,195.17,194.74,195.0,1015991.0,195.1,195.17,194.74,195.0,1015991.0
2023-03-06 12:30:00,195.01,195.03,194.5,194.53,1118170.0,195.01,195.03,194.5,194.53,1118170.0
2023-03-06 12:35:00,194.52,194.94,194.32,194.33,1094324.0,194.52,194.94,194.32,194.33,1094324.0
2023-03-06 12:40:00,194.32,194.54,193.6,193.64,1623169.0,194.32,194.54,193.6,193.64,1623169.0
2023-03-06 12:45:00,193.65,193.73,192.8,192.94,2226417.0,193.65,193.73,192.8,192.94,2226417.0
2023-03-06 12:50:00,192.95,193.24,192.3,193.07,2070755.0,192.95,193.24,192.3,193.07,2070755.0
2023-03-06 12:55:00,193.06,193.53,192.61,193.4,1410528.0,193.06,193.53,192.61,193.4,1410528.0
2023-03-06 13:00:00,193.4,193.7,193.0,193.54,1310553.0,193.4,193.7,193.0,193.54,1310553.0
2023-03-06 13:05:00,193.55,193.79,192.89,193.1,1287383.0,193.55,193.79,192.89,193.1,1287383.0
2023-03-06 13:10:00,193.13,193.28,192.82,193.21,1024590.0,193.13,193.28,192.82,193.21,1024590.0
2023-03-06 13:15:00,193.22,193.66,193.12,193.57,1039022.0,193.22,193.66,193.12,193.57,1039022.0
2023-03-06 13:20:00,193.59,193.87,193.18,193.75,1054790.0,193.59,193.87,193.18,193.75,1054790.0
2023-03-06 13:25:00,193.73,194.47,193.44,194.26,1410865.0,193.73,194.47,193.44,194.26,1410865.0
2023-03-06 13:30:00,194.3,194.4,194.03,194.14,923437.0,194.3,194.4,194.03,194.14,923437.0
2023-03-06 13:35:00,194.17,194.3,193.42,193.45,1156304.0,194.17,194.3,193.42,193.45,1156304.0
2023-03-06 13:40:00,193.44,194.07,193.24,193.84,953255.0,193.44,194.07,193.24,193.84,953255.0
2023-03-06 13:45:00,193.86,193.89,193.46,193.74,679491.0,193.86,193.89,193.46,193.74,679491.0
2023-03-06 13:50:00,193.73,194.18,193.55,194.03,807581.0,193.73,194.18,193.55,194.03,807581.0
2023-03-06 13:55:00,194.04,194.31,193.75,193.89,969392.0,194.04,194.31,193.75,193.89,969392.0
2023-03-06 14:00:00,193.88,194.14,193.58,194.13,816751.0,193.88,194.14,193.58,194.13,816751.0
2023-03-06 14:05:00,194.12,194.75,194.09,194.63,1239853.0,194.12,194.75,194.09,194.63,1239853.0
2023-03-06 14:10:00,194.64,195.12,194.44,194.95,1298687.0,194.64,195.12,194.44,194.95,1298687.0
2023-03-06 14:15:00,194.94,194.97,194.38,194.46,1083821.0,194.94,194.97,194.38,194.46,1083821.0
2023-03-06 14:20:00,194.45,194.63,194.2,194.55,957942.0,194.45,194.63,194.2,194.55,957942.0
2023-03-06 14:25:00,194.54,194.72,194.11,194.55,1004956.0,194.54,194.72,194.11,194.55,1004956.0
2023-03-06 14:30:00,194.53,195.21,194.47,194.98,1338995.0,194.53,195.21,194.47,194.98,1338995.0
2023-03-06 14:35:00,194.95,195.3,194.7,195.2,908873.0,194.95,195.3,194.7,195.2,908873.0
2023-03-06 14:40:00,195.2,195.28,194.85,195.19,923697.0,195.2,195.28,194.85,195.19,923697.0
2023-03-06 14:45:00,195.19,195.19,194.74,194.75,927182.0,195.19,195.19,194.74,194.75,927182.0
2023-03-06 14:50:00,194.74,195.14,194.52,194.93,1132121.0,194.74,195.14,194.52,194.93,1132121.0
2023-03-06 14:55:00,194.91,195.24,194.56,194.77,1077170.0,194.91,195.24,194.56,194.77,1077170.0
2023-03-06 15:00:00,194.78,195.04,194.53,194.69,1015462.0,194.78,195.04,194.53,194.69,1015462.0
2023-03-06 15:05:00,194.67,195.18,194.55,195.16,1090718.0,194.67,195.18,194.55,195.16,1090718.0
2023-03-06 15:10:00,195.18,195.5,194.77,194.94,1559049.0,195.18,195.5,194.77,194.94,1559049.0
2023-03-06 15:15:00,194.9,195.0,194.35,194.62,1208239.0,194.9,195.0,194.35,194.62,1208239.0
2023-03-06 15:20:00,194.6,194.73,194.35,194.55,950362.0,194.6,194.73,194.35,194.55,950362.0
2023-03-06 15:25:00,194.53,194.57,194.21,194.32,957039.0,194.53,194.57,194.21,194.32,957039.0
2023-03-06 15:30:00,194.32,194.63,194.06,194.6,1114118.0,194.32,194.63,194.06,194.6,1114118.0
2023-03-06 15:35:00,194.6,194.83,194.41,194.71,979059.0,194.6,194.83,194.41,194.71,979059.0
2023-03-06 15:40:00,194.72,195.06,194.52,194.93,1046373.0,194.72,195.06,194.52,194.93,1046373.0
2023-03-06 15:45:00,194.93,195.15,194.73,194.98,1123185.0,194.93,195.15,194.73,194.98,1123185.0
2023-03-06 15:50:00,194.97,195.05,194.3,194.41,1291650.0,194.97,195.05,194.3,194.41,1291650.0
2023-03-06 15:55:00,194.4,194.56,193.65,193.83,2067485.0,194.4,194.56,193.65,193.83,2067485.0
2023-03-07 09:30:00,191.38,192.25,190.32,191.81,3418289.0,191.38,192.25,190.32,191.81,3418289.0
2023-03-07 09:35:00,191.82,192.39,191.5,191.79,2268064.0,191.82,192.39,191.5,191.79,2268064.0
2023-03-07 09:40:00,191.82,192.21,190.85,191.03,2293824.0,191.82,192.21,190.85,191.03,2293824.0
2023-03-07 09:45:00,191.0,191.76,191.0,191.23,1642057.0,191.0,191.76,191.0,191.23,1642057.0
2023-03-07 09:50:00,191.28,191.34,190.61,190.99,1767906.0,191.28,191.34,190.61,190.99,1767906.0
2023-03-07 09:55:00,190.98,191.16,190.01,190.06,2129966.0,190.98,191.16,190.01,190.06,2129966.0
2023-03-07 10:00:00,190.05,190.05,187.88,187.93,3838958.0,190.05,190.05,187.88,187.93,3838958.0
2023-03-07 10:05:00,187.9,188.04,186.1,186.7,3872462.0,187.9,188.04,186.1,186.7,3872462.0
2023-03-07 10:10:00,186.7,188.4,186.45,188.15,3785958.0,186.7,188.4,186.45,188.15,3785958.0
2023-03-07 10:15:00,188.19,188.19,187.25,187.45,2331957.0,188.19,188.19,187.25,187.45,2331957.0
2023-03-07 10:20:00,187.47,188.95,187.29,188.52,2647098.0,187.47,188.95,187.29,188.52,2647098.0
2023-03-07 10:25:00,188.53,188.98,188.16,188.96,2046459.0,188.53,188.98,188.16,188.96,2046459.0
2023-03-07 10:30:00,188.95,190.73,188.56,190.34,3218665.0,188.95,190.73,188.56,190.34,3218665.0
2023-03-07 10:35:00,190.37,191.44,190.33,190.95,3211835.0,190.37,191.44,190.33,190.95,3211835.0
2023-03-07 10:40:00,190.93,191.28,190.25,190.29,2328160.0,190.93,191.28,190.25,190.29,2328160.0
2023-03-07 10:45:00,190.28,190.83,189.92,190.27,2039601.0,190.28,190.83,189.92,190.27,2039601.0
2023-03-07 10:50:00,190.25,190.29,189.2,189.68,2094221.0,190.25,190.29,189.2,189.68,2094221.0
2023-03-07 10:55:00,189.7,189.84,188.9,188.96,1715683.0,189.7,189.84,188.9,188.96,1715683.0
2023-03-07 11:00:00,188.97,189.36,188.75,189.12,1538947.0,188.97,189.36,188.75,189.12,1538947.0
2023-03-07 11:05:00,189.12,189.56,188.62,189.47,1653031.0,189.12,189.56,188.62,189.47,1653031.0
2023-03-07 11:10:00,189.49,190.25,189.46,189.85,1617510.0,189.49,190.25,189.46,189.85,1617510.0
2023-03-07 11:15:00,189.85,190.35,189.55,190.07,1494209.0,189.85,190.35,189.55,190.07,1494209.0
2023-03-07 11:20:00,190.06,190.19,189.17,189.44,1286656.0,190.06,190.19,189.17,189.44,1286656.0
2023-03-07 11:25:00,189.43,189.91,189.02,189.04,1311266.0,189.43,189.91,189.02,189.04,1311266.0
2023-03-07 11:30:00,189.05,189.6,188.95,189.27,1037253.0,189.05,189.6,188.95,189.27,1037253.0
2023-03-07 11:35:00,189.28,190.05,189.21,189.37,1171831.0,189.28,190.05,189.21,189.37,1171831.0
2023-03-07 11:40:00,189.38,189.9,188.99,189.89,1302904.0,189.38,189.9,188.99,189.89,1302904.0
2023-03-07 11:45:00,189.87,190.08,189.52,189.7,893230.0,189.87,190.08,189.52,189.7,893230.0
2023-03-07 11:50:00,189.69,190.03,189.42,189.82,969225.0,189.69,190.03,189.42,189.82,969225.0
2023-03-07 11:55:00,189.81,189.82,189.15,189.22,968536.0,189.81,189.82,189.15,189.22,968536.0
2023-03-07 12:00:00,189.23,189.54,189.08,189.22,763301.0,189.23,189.54,189.08,189.22,763301.0
2023-03-07 12:05:00,189.23,189.62,189.14,189.43,717577.0,189.23,189.62,189.14,189.43,717577.0
2023-03-07 12:10:00,189.43,190.18,189.34,189.63,1131354.0,189.43,190.18,189.34,189.63,1131354.0
2023-03-07 12:15:00,189.61,190.52,189.47,190.49,1146918.0,189.61,190.52,189.47,190.49,1146918.0
2023-03-07 12:20:00,190.5,191.65,190.5,191.64,2103636.0,190.5,191.65,190.5,191.64,2103636.0
2023-03-07 12:25:00,191.63,192.48,191.51,191.96,2348363.0,191.63,192.48,191.51,191.96,2348363.0
2023-03-07 12:30:00,191.96,192.46,191.75,192.37,1475120.0,191.96,192.46,191.75,192.37,1475120.0
2023-03-07 12:35:00,192.34,192.73,191.69,192.1,1634307.0,192.34,192.73,191.69,192.1,1634307.0
2023-03-07 12:40:00,192.12,192.81,191.91,192.68,1298894.0,192.12,192.81,191.91,192.68,1298894.0
2023-03-07 12:45:00,192.67,193.93,192.63,193.75,2226942.0,192.67,193.93,192.63,193.75,2226942.0
2023-03-07 12:50:00,193.75,194.2,193.56,193.66,2025200.0,193.75,194.2,193.56,193.66,2025200.0
2023-03-07 12:55:00,193.68,193.91,193.35,193.4,1280043.0,193.68,193.91,193.35,193.4,1280043.0
2023-03-07 13:00:00,193.38,193.69,192.9,192.92,1373699.0,193.38,193.69,192.9,192.92,1373699.0
2023-03-07 13:05:00,192.95,192.99,192.57,192.83,1303256.0,192.95,192.99,192.57,192.83,1303256.0
2023-03-07 13:10:00,192.81,192.98,192.28,192.46,997643.0,192.81,192.98,192.28,192.46,997643.0
2023-03-07 13:15:00,192.44,192.6,192.08,192.47,949867.0,192.44,192.6,192.08,192.47,949867.0
2023-03-07 13:20:00,192.48,192.52,191.97,192.14,932091.0,192.48,192.52,191.97,192.14,932091.0
2023-03-07 13:25:00,192.11,192.68,191.93,192.38,1143166.0,192.11,192.68,191.93,192.38,1143166.0
2023-03-07 13:30:00,192.35,192.9,192.25,192.32,931639.0,192.35,192.9,192.25,192.32,931639.0
2023-03-07 13:35:00,192.27,192.29,191.45,191.47,1255968.0,192.27,192.29,191.45,191.47,1255968.0
2023-03-07 13:40:00,191.49,191.58,190.8,190.89,1249541.0,191.49,191.58,190.8,190.89,1249541.0
2023-03-07 13:45:00,190.9,191.1,190.41,190.56,1137108.0,190.9,191.1,190.41,190.56,1137108.0
2023-03-07 13:50:00,190.53,190.84,190.46,190.5,1026728.0,190.53,190.84,190.46,190.5,1026728.0
2023-03-07 13:55:00,190.5,191.13,190.47,190.95,1090887.0,190.5,191.13,190.47,190.95,1090887.0
2023-03-07 14:00:00,190.97,191.25,190.67,190.78,1054007.0,190.97,191.25,190.67,190.78,1054007.0
2023-03-07 14:05:00,190.78,191.07,190.73,190.83,629243.0,190.78,191.07,190.73,190.83,629243.0
2023-03-07 14:10:00,190.83,191.44,190.66,191.21,838879.0,190.83,191.44,190.66,191.21,838879.0
2023-03-07 14:15:00,191.19,191.54,191.01,191.44,830633.0,191.19,191.54,191.01,191.44,830633.0
2023-03-07 14:20:00,191.45,191.57,190.07,190.15,1372514.0,191.45,191.57,190.07,190.15,1372514.0
2023-03-07 14:25:00,190.14,190.17,189.52,189.64,1629499.0,190.14,190.17,189.52,189.64,1629499.0
2023-03-07 14:30:00,189.65,189.98,189.28,189.62,1248914.0,189.65,189.98,189.28,189.62,1248914.0
2023-03-07 14:35:00,189.63,189.82,189.5,189.65,844815.0,189.63,189.82,189.5,189.65,844815.0
2023-03-07 14:40:00,189.64,189.79,189.15,189.29,1013195.0,189.64,189.79,189.15,189.29,1013195.0
2023-03-07 14:45:00,189.3,189.98,189.23,189.44,1259394.0,189.3,189.98,189.23,189.44,1259394.0
2023-03-07 14:50:00,189.42,189.44,188.87,188.94,1257141.0,189.42,189.44,188.87,188.94,1257141.0
2023-03-07 14:55:00,188.91,189.07,188.42,189.07,1312331.0,188.91,189.07,188.42,189.07,1312331.0
2023-03-07 15:00:00,189.05,189.68,188.94,189.23,1423081.0,189.05,189.68,188.94,189.23,1423081.0
2023-03-07 15:05:00,189.23,189.69,189.22,189.48,1001935.0,189.23,189.69,189.22,189.48,1001935.0
2023-03-07 15:10:00,189.48,189.86,189.4,189.57,1143408.0,189.48,189.86,189.4,189.57,1143408.0
2023-03-07 15:15:00,189.58,190.19,189.57,190.0,1163453.0,189.58,190.19,189.57,190.0,1163453.0
2023-03-07 15:20:00,189.98,190.0,189.07,189.32,1242958.0,189.98,190.0,189.07,189.32,1242958.0
2023-03-07 15:25:00,189.33,189.35,188.54,188.64,1250721.0,189.33,189.35,188.54,188.64,1250721.0
2023-03-07 15:30:00,188.63,189.25,188.3,189.02,1459925.0,188.63,189.25,188.3,189.02,1459925.0
2023-03-07 15:35:00,189.03,189.59,188.85,189.32,1267150.0,189.03,189.59,188.85,189.32,1267150.0
2023-03-07 15:40:00,189.33,189.63,189.17,189.31,993856.0,189.33,189.63,189.17,189.31,993856.0
2023-03-07 15:45:00,189.32,189.33,188.89,188.98,1094725.0,189.32,189.33,188.89,188.98,1094725.0
2023-03-07 15:50:00,188.98,189.03,187.82,187.85,1750690.0,188.98,189.03,187.82,187.85,1750690.0
2023-03-07 15:55:00,187.85,188.07,187.44,187.68,2319942.0,187.85,188.07,187.44,187.68,2319942.0
2023-03-08 09:30:00,185.04,186.5,183.51,183.63,4723922.0,185.04,186.5,183.51,183.63,4723922.0
2023-03-08 09:35:00,183.65,183.65,182.48,183.08,3744826.0,183.65,183.65,182.48,183.08,3744826.0
2023-03-08 09:40:00,183.08,184.04,182.36,182.36,3342324.0,183.08,184.04,182.36,182.36,3342324.0
2023-03-08 09:45:00,182.38,182.87,181.29,181.42,4060658.0,182.38,182.87,181.29,181.42,4060658.0
2023-03-08 09:50:00,181.43,182.35,181.01,181.31,3168926.0,181.43,182.35,181.01,181.31,3168926.0
2023-03-08 09:55:00,181.31,182.2,180.66,181.44,3109650.0,181.31,182.2,180.66,181.44,3109650.0
2023-03-08 10:00:00,181.43,181.5,180.0,180.45,4160055.0,181.43,181.5,180.0,180.45,4160055.0
2023-03-08 10:05:00,180.4,181.7,180.07,181.46,2931804.0,180.4,181.7,180.07,181.46,2931804.0
2023-03-08 10:10:00,181.45,182.2,180.91,181.02,2804645.0,181.45,182.2,180.91,181.02,2804645.0
2023-03-08 10:15:00,181.03,181.9,180.72,181.35,2066517.0,181.03,181.9,180.72,181.35,2066517.0
2023-03-08 10:20:00,181.32,182.27,180.26,182.11,2890372.0,181.32,182.27,180.26,182.11,2890372.0
2023-03-08 10:25:00,182.1,182.69,181.7,181.86,2410192.0,182.1,182.69,181.7,181.86,2410192.0
2023-03-08 10:30:00,181.9,182.6,181.39,182.25,2438172.0,181.9,182.6,181.39,182.25,2438172.0
2023-03-08 10:35:00,182.26,182.26,181.53,181.78,1881464.0,182.26,182.26,181.53,181.78,1881464.0
2023-03-08 10:40:00,181.79,181.87,180.92,181.5,1779328.0,181.79,181.87,180.92,181.5,1779328.0
2023-03-08 10:45:00,181.49,182.0,180.76,180.85,1856240.0,181.49,182.0,180.76,180.85,1856240.0
2023-03-08 10:50:00,180.9,182.15,180.79,181.98,1813321.0,180.9,182.15,180.79,181.98,1813321.0
2023-03-08 10:55:00,182.02,182.68,181.71,182.39,2001402.0,182.02,182.68,181.71,182.39,2001402.0
2023-03-08 11:00:00,182.38,182.77,182.06,182.31,1572208.0,182.38,182.77,182.06,182.31,1572208.0
2023-03-08 11:05:00,182.31,183.3,182.3,183.02,2124618.0,182.31,183.3,182.3,183.02,2124618.0
2023-03-08 11:10:00,183.02,183.3,182.47,182.66,1596027.0,183.02,183.3,182.47,182.66,1596027.0
2023-03-08 11:15:00,182.68,182.9,181.85,181.94,1606591.0,182.68,182.9,181.85,181.94,1606591.0
2023-03-08 11:20:00,181.94,182.25,181.75,182.03,1328944.0,181.94,182.25,181.75,182.03,1328944.0
2023-03-08 11:25:00,182.03,182.43,181.65,181.81,1326043.0,182.03,182.43,181.65,181.81,1326043.0
2023-03-08 11:30:00,181.83,181.9,181.18,181.3,1430961.0,181.83,181.9,181.18,181.3,1430961.0
2023-03-08 11:35:00,181.28,181.32,180.77,181.3,1680080.0,181.28,181.32,180.77,181.3,1680080.0
2023-03-08 11:40:00,181.31,181.78,181.24,181.52,1307674.0,181.31,181.78,181.24,181.52,1307674.0
2023-03-08 11:45:00,181.52,182.22,181.35,182.15,1337745.0,181.52,182.22,181.35,182.15,1337745.0
2023-03-08 11:50:00,182.14,182.35,181.89,181.98,1253453.0,182.14,182.35,181.89,181.98,1253453.0
2023-03-08 11:55:00,181.98,182.16,181.7,181.92,965566.0,181.98,182.16,181.7,181.92,965566.0
2023-03-08 12:00:00,181.94,182.54,181.75,181.85,1371206.0,181.94,182.54,181.75,181.85,1371206.0
2023-03-08 12:05:00,181.84,182.03,181.52,181.71,1019034.0,181.84,182.03,181.52,181.71,1019034.0
2023-03-08 12:10:00,181.74,182.24,181.74,182.04,884220.0,181.74,182.24,181.74,182.04,884220.0
2023-03-08 12:15:00,182.02,182.22,181.44,181.68,828386.0,182.02,182.22,181.44,181.68,828386.0
2023-03-08 12:20:00,181.69,181.97,181.58,181.9,587839.0,181.69,181.97,181.58,181.9,587839.0
2023-03-08 12:25:00,181.88,182.05,181.09,181.26,981643.0,181.88,182.05,181.09,181.26,981643.0
2023-03-08 12:30:00,181.27,181.31,180.79,181.23,1278242.0,181.27,181.31,180.79,181.23,1278242.0
2023-03-08 12:35:00,181.24,181.53,181.12,181.36,815297.0,181.24,181.53,181.12,181.36,815297.0
2023-03-08 12:40:00,181.35,181.59,181.05,181.08,680729.0,181.35,181.59,181.05,181.08,680729.0
2023-03-08 12:45:00,181.07,181.35,180.8,181.32,1133824.0,181.07,181.35,180.8,181.32,1133824.0
2023-03-08 12:50:00,181.32,181.4,180.47,180.76,1180803.0,181.32,181.4,180.47,180.76,1180803.0
2023-03-08 12:55:00,180.78,180.79,180.31,180.72,1153680.0,180.78,180.79,180.31,180.72,1153680.0
2023-03-08 13:00:00,180.72,181.13,180.16,180.18,1497562.0,180.72,181.13,180.16,180.18,1497562.0
2023-03-08 13:05:00,180.22,180.64,180.0,180.38,1422862.0,180.22,180.64,180.0,180.38,1422862.0
2023-03-08 13:10:00,180.4,180.99,180.15,180.76,1238475.0,180.4,180.99,180.15,180.76,1238475.0
2023-03-08 13:15:00,180.74,180.94,180.48,180.77,840982.0,180.74,180.94,180.48,180.77,840982.0
2023-03-08 13:20:00,180.76,180.97,180.51,180.64,724870.0,180.76,180.97,180.51,180.64,724870.0
2023-03-08 13:25:00,180.65,180.83,180.27,180.4,822365.0,180.65,180.83,180.27,180.4,822365.0
2023-03-08 13:30:00,180.37,181.1,180.31,181.07,1107078.0,180.37,181.1,180.31,181.07,1107078.0
2023-03-08 13:35:00,181.07,181.36,180.51,180.52,1188832.0,181.07,181.36,180.51,180.52,1188832.0
2023-03-08 13:40:00,180.51,180.63,180.22,180.59,1049194.0,180.51,180.63,180.22,180.59,1049194.0
2023-03-08 13:45:00,180.56,180.79,180.44,180.56,748211.0,180.56,180.79,180.44,180.56,748211.0
2023-03-08 13:50:00,180.54,181.04,180.34,180.97,902631.0,180.54,181.04,180.34,180.97,902631.0
2023-03-08 13:55:00,180.98,181.16,180.55,180.64,1031700.0,180.98,181.16,180.55,180.64,1031700.0
2023-03-08 14:00:00,180.68,181.34,180.61,181.11,1260133.0,180.68,181.34,180.61,181.11,1260133.0
2023-03-08 14:05:00,181.15,181.8,180.87,181.73,1491020.0,181.15,181.8,180.87,181.73,1491020.0
2023-03-08 14:10:00,181.7,182.18,181.67,181.72,1690548.0,181.7,182.18,181.67,181.72,1690548.0
2023-03-08 14:15:00,181.72,181.93,181.47,181.6,1188626.0,181.72,181.93,181.47,181.6,1188626.0
2023-03-08 14:20:00,181.62,181.81,181.33,181.38,1003904.0,181.62,181.81,181.33,181.38,1003904.0
2023-03-08 14:25:00,181.37,182.07,181.37,182.04,1035713.0,181.37,182.07,181.37,182.04,1035713.0
2023-03-08 14:30:00,182.02,182.06,181.43,181.58,1008799.0,182.02,182.06,181.43,181.58,1008799.0
2023-03-08 14:35:00,181.58,182.48,181.46,182.34,1483133.0,181.58,182.48,181.46,182.34,1483133.0
2023-03-08 14:40:00,182.34,182.58,181.81,181.97,1389232.0,182.34,182.58,181.81,181.97,1389232.0
2023-03-08 14:45:00,181.96,182.2,181.9,181.98,892060.0,181.96,182.2,181.9,181.98,892060.0
2023-03-08 14:50:00,181.97,182.15,181.64,182.06,1115729.0,181.97,182.15,181.64,182.06,1115729.0
2023-03-08 14:55:00,182.06,182.25,181.72,181.96,981582.0,182.06,182.25,181.72,181.96,981582.0
2023-03-08 15:00:00,181.94,182.12,181.11,181.14,1455410.0,181.94,182.12,181.11,181.14,1455410.0
2023-03-08 15:05:00,181.13,181.24,180.81,181.2,1331137.0,181.13,181.24,180.81,181.2,1331137.0
2023-03-08 15:10:00,181.2,181.27,180.75,180.84,987912.0,181.2,181.27,180.75,180.84,987912.0
2023-03-08 15:15:00,180.82,180.93,180.51,180.66,1235680.0,180.82,180.93,180.51,180.66,1235680.0
2023-03-08 15:20:00,180.64,181.08,180.51,180.58,1260482.0,180.64,181.08,180.51,180.58,1260482.0
2023-03-08 15:25:00,180.55,180.65,180.15,180.51,1634358.0,180.55,180.65,180.15,180.51,1634358.0
2023-03-08 15:30:00,180.52,180.97,180.49,180.82,1205295.0,180.52,180.97,180.49,180.82,1205295.0
2023-03-08 15:35:00,180.81,181.74,180.71,181.45,1904752.0,180.81,181.74,180.71,181.45,1904752.0
2023-03-08 15:40:00,181.45,182.12,181.4,182.02,1596991.0,181.45,182.12,181.4,182.02,1596991.0
2023-03-08 15:45:00,182.01,182.39,181.82,181.97,1717784.0,182.01,182.39,181.82,181.97,1717784.0
2023-03-08 15:50:00,181.97,182.38,181.87,182.0,1635485.0,181.97,182.38,181.87,182.0,1635485.0
2023-03-08 15:55:00,182.01,182.11,181.55,182.05,2056729.0,182.01,182.11,181.55,182.05,2056729.0
2023-03-09 09:30:00,180.29,182.57,180.0,182.5,4009094.0,180.29,182.57,180.0,182.5,4009094.0
2023-03-09 09:35:00,182.51,183.78,181.92,183.74,3433943.0,182.51,183.78,181.92,183.74,3433943.0
2023-03-09 09:40:00,183.76,183.99,182.85,183.82,3131692.0,183.76,183.99,182.85,183.82,3131692.0
2023-03-09 09:45:00,183.83,185.18,183.68,184.64,3558035.0,183.83,185.18,183.68,184.64,3558035.0
2023-03-09 09:50:00,184.65,184.86,183.92,183.95,2714668.0,184.65,184.86,183.92,183.95,2714668.0
2023-03-09 09:55:00,183.98,184.49,183.05,183.44,2922043.0,183.98,184.49,183.05,183.44,2922043.0
2023-03-09 10:00:00,183.44,183.87,182.81,182.92,3025359.0,183.44,183.87,182.81,182.92,3025359.0
2023-03-09 10:05:00,182.94,183.22,182.25,182.68,2546034.0,182.94,183.22,182.25,182.68,2546034.0
2023-03-09 10:10:00,182.68,183.0,181.33,181.71,2941308.0,182.68,183.0,181.33,181.71,2941308.0
2023-03-09 10:15:00,181.69,182.01,180.85,181.36,2407454.0,181.69,182.01,180.85,181.36,2407454.0
2023-03-09 10:20:00,181.36,181.6,180.71,180.78,2021966.0,181.36,181.6,180.71,180.78,2021966.0
2023-03-09 10:25:00,180.78,182.08,180.75,182.05,2181403.0,180.78,182.08,180.75,182.05,2181403.0
2023-03-09 10:30:00,182.08,182.88,181.88,182.6,2321329.0,182.08,182.88,181.88,182.6,2321329.0
2023-03-09 10:35:00,182.64,182.83,182.18,182.41,1543315.0,182.64,182.83,182.18,182.41,1543315.0
2023-03-09 10:40:00,182.41,183.24,182.2,183.07,1671522.0,182.41,183.24,182.2,183.07,1671522.0
2023-03-09 10:45:00,183.08,183.25,182.61,182.86,1369270.0,183.08,183.25,182.61,182.86,1369270.0
2023-03-09 10:50:00,182.84,182.87,182.12,182.34,1272455.0,182.84,182.87,182.12,182.34,1272455.0
2023-03-09 10:55:00,182.33,182.38,181.31,181.34,1647304.0,182.33,182.38,181.31,181.34,1647304.0
2023-03-09 11:00:00,181.33,181.57,180.96,181.42,1261828.0,181.33,181.57,180.96,181.42,1261828.0
2023-03-09 11:05:00,181.42,181.69,181.09,181.4,1123123.0,181.42,181.69,181.09,181.4,1123123.0
2023-03-09 11:10:00,181.42,181.71,180.96,181.53,1281850.0,181.42,181.71,180.96,181.53,1281850.0
2023-03-09 11:15:00,181.55,181.84,181.5,181.76,1097016.0,181.55,181.84,181.5,181.76,1097016.0
2023-03-09 11:20:00,181.79,181.94,181.28,181.54,1042596.0,181.79,181.94,181.28,181.54,1042596.0
2023-03-09 11:25:00,181.54,181.62,180.73,180.98,1397473.0,181.54,181.62,180.73,180.98,1397473.0
2023-03-09 11:30:00,180.97,181.74,180.95,181.5,1269161.0,180.97,181.74,180.95,181.5,1269161.0
2023-03-09 11:35:00,181.49,181.58,181.15,181.34,851481.0,181.49,181.58,181.15,181.34,851481.0
2023-03-09 11:40:00,181.35,181.65,181.09,181.3,1035455.0,181.35,181.65,181.09,181.3,1035455.0
2023-03-09 11:45:00,181.31,181.86,181.11,181.26,1134045.0,181.31,181.86,181.11,181.26,1134045.0
2023-03-09 11:50:00,181.27,181.51,180.91,181.11,929225.0,181.27,181.51,180.91,181.11,929225.0
2023-03-09 11:55:00,181.11,181.32,180.8,181.04,1141578.0,181.11,181.32,180.8,181.04,1141578.0
2023-03-09 12:00:00,181.06,181.17,179.42,179.61,2322868.0,181.06,181.17,179.42,179.61,2322868.0
2023-03-09 12:05:00,179.62,179.88,179.13,179.34,1905626.0,179.62,179.88,179.13,179.34,1905626.0
2023-03-09 12:10:00,179.36,179.87,179.31,179.47,1237863.0,179.36,179.87,179.31,179.47,1237863.0
2023-03-09 12:15:00,179.46,179.72,179.02,179.45,1239238.0,179.46,179.72,179.02,179.45,1239238.0
2023-03-09 12:20:00,179.43,179.83,179.22,179.76,1064111.0,179.43,179.83,179.22,179.76,1064111.0
2023-03-09 12:25:00,179.72,180.1,179.53,180.0,1122341.0,179.72,180.1,179.53,180.0,1122341.0
2023-03-09 12:30:00,180.0,180.44,179.85,179.99,1287835.0,180.0,180.44,179.85,179.99,1287835.0
2023-03-09 12:35:00,179.99,180.0,179.29,179.49,1206720.0,179.99,180.0,179.29,179.49,1206720.0
2023-03-09 12:40:00,179.45,179.65,179.01,179.05,1286334.0,179.45,179.65,179.01,179.05,1286334.0
2023-03-09 12:45:00,179.05,179.1,177.82,178.14,2228397.0,179.05,179.1,177.82,178.14,2228397.0
2023-03-09 12:50:00,178.13,178.5,178.06,178.3,1202162.0,178.13,178.5,178.06,178.3,1202162.0
2023-03-09 12:55:00,178.31,178.65,178.08,178.44,1089431.0,178.31,178.65,178.08,178.44,1089431.0
2023-03-09 13:00:00,178.42,178.97,178.19,178.89,1239907.0,178.42,178.97,178.19,178.89,1239907.0
2023-03-09 13:05:00,178.88,179.35,178.73,178.94,1160537.0,178.88,179.35,178.73,178.94,1160537.0
2023-03-09 13:10:00,178.93,179.1,178.16,178.23,1167818.0,178.93,179.1,178.16,178.23,1167818.0
2023-03-09 13:15:00,178.23,178.47,178.05,178.41,1040790.0,178.23,178.47,178.05,178.41,1040790.0
2023-03-09 13:20:00,178.42,178.87,177.88,178.0,1195569.0,178.42,178.87,177.88,178.0,1195569.0
2023-03-09 13:25:00,178.02,178.18,177.61,178.02,1440937.0,178.02,178.18,177.61,178.02,1440937.0
2023-03-09 13:30:00,178.03,178.08,177.01,177.01,1686970.0,178.03,178.08,177.01,177.01,1686970.0
2023-03-09 13:35:00,177.01,177.3,176.47,176.59,1877293.0,177.01,177.3,176.47,176.59,1877293.0
2023-03-09 13:40:00,176.61,177.48,176.56,177.35,1425455.0,176.61,177.48,176.56,177.35,1425455.0
2023-03-09 13:45:00,177.34,177.39,176.38,176.53,1424165.0,177.34,177.39,176.38,176.53,1424165.0
2023-03-09 13:50:00,176.55,176.97,176.35,176.77,1269396.0,176.55,176.97,176.35,176.77,1269396.0
2023-03-09 13:55:00,176.77,177.1,176.6,176.76,1006199.0,176.77,177.1,176.6,176.76,1006199.0
2023-03-09 14:00:00,176.75,176.91,175.87,175.96,1921915.0,176.75,176.91,175.87,175.96,1921915.0
2023-03-09 14:05:00,175.94,176.2,175.51,175.91,1746353.0,175.94,176.2,175.51,175.91,1746353.0
2023-03-09 14:10:00,175.92,176.39,175.8,176.36,1227058.0,175.92,176.39,175.8,176.36,1227058.0
2023-03-09 14:15:00,176.36,176.68,176.11,176.63,1291820.0,176.36,176.68,176.11,176.63,1291820.0
2023-03-09 14:20:00,176.65,177.49,176.46,177.46,1595199.0,176.65,177.49,176.46,177.46,1595199.0
2023-03-09 14:25:00,177.47,177.55,176.94,176.99,1235880.0,177.47,177.55,176.94,176.99,1235880.0
2023-03-09 14:30:00,177.0,177.0,176.17,176.39,1451483.0,177.0,177.0,176.17,176.39,1451483.0
2023-03-09 14:35:00,176.38,177.09,176.38,176.98,1182650.0,176.38,177.09,176.38,176.98,1182650.0
2023-03-09 14:40:00,177.0,177.38,176.91,177.04,1015873.0,177.0,177.38,176.91,177.04,1015873.0
2023-03-09 14:45:00,177.03,177.21,176.06,176.27,1206993.0,177.03,177.21,176.06,176.27,1206993.0
2023-03-09 14:50:00,176.24,176.45,176.01,176.18,1166196.0,176.24,176.45,176.01,176.18,1166196.0
2023-03-09 14:55:00,176.17,176.3,175.81,175.96,1188376.0,176.17,176.3,175.81,175.96,1188376.0
2023-03-09 15:00:00,175.97,176.26,175.35,175.46,1508692.0,175.97,176.26,175.35,175.46,1508692.0
2023-03-09 15:05:00,175.44,175.89,175.44,175.76,1238961.0,175.44,175.89,175.44,175.76,1238961.0
2023-03-09 15:10:00,175.77,176.0,175.14,175.31,1466620.0,175.77,176.0,175.14,175.31,1466620.0
2023-03-09 15:15:00,175.31,175.33,173.08,173.14,3294319.0,175.31,175.33,173.08,173.14,3294319.0
2023-03-09 15:20:00,173.15,174.14,173.02,173.62,2773837.0,173.15,174.14,173.02,173.62,2773837.0
2023-03-09 15:25:00,173.62,174.3,173.32,173.66,1964718.0,173.62,174.3,173.32,173.66,1964718.0
2023-03-09 15:30:00,173.68,174.77,173.47,174.45,2091163.0,173.68,174.77,173.47,174.45,2091163.0
2023-03-09 15:35:00,174.47,174.83,173.95,174.45,1842396.0,174.47,174.83,173.95,174.45,1842396.0
2023-03-09 15:40:00,174.46,174.47,173.48,173.87,1867517.0,174.46,174.47,173.48,173.87,1867517.0
2023-03-09 15:45:00,173.91,173.93,173.11,173.72,2242004.0,173.91,173.93,173.11,173.72,2242004.0
2023-03-09 15:50:00,173.72,174.12,173.31,173.44,1993653.0,173.72,174.12,173.31,173.44,1993653.0
2023-03-09 15:55:00,173.46,173.54,172.51,172.84,3505035.0,173.46,173.54,172.51,172.84,3505035.0
2023-03-10 09:30:00,175.13,176.0,172.68,172.71,4966695.0,175.13,176.0,172.68,172.71,4966695.0
2023-03-10 09:35:00,172.7,172.87,170.61,170.83,4245783.0,172.7,172.87,170.61,170.83,4245783.0
2023-03-10 09:40:00,170.85,171.08,169.24,170.15,4285939.0,170.85,171.08,169.24,170.15,4285939.0
2023-03-10 09:45:00,170.17,170.69,168.44,170.36,4063416.0,170.17,170.69,168.44,170.36,4063416.0
2023-03-10 09:50:00,170.35,173.79,170.15,173.18,4976175.0,170.35,173.79,170.15,173.18,4976175.0
2023-03-10 09:55:00,173.22,173.45,172.07,172.58,3092846.0,173.22,173.45,172.07,172.58,3092846.0
2023-03-10 10:00:00,172.57,174.8,172.42,173.92,3562652.0,172.57,174.8,172.42,173.92,3562652.0
2023-03-10 10:05:00,173.91,174.99,173.54,174.67,3144281.0,173.91,174.99,173.54,174.67,3144281.0
2023-03-10 10:10:00,174.65,175.33,174.06,174.45,2938135.0,174.65,175.33,174.06,174.45,2938135.0
2023-03-10 10:15:00,174.48,175.45,172.93,172.97,3428669.0,174.48,175.45,172.93,172.97,3428669.0
2023-03-10 10:20:00,172.97,173.66,171.9,173.51,3376286.0,172.97,173.66,171.9,173.51,3376286.0
2023-03-10 10:25:00,173.52,174.6,173.52,174.02,2533095.0,173.52,174.6,173.52,174.02,2533095.0
2023-03-10 10:30:00,174.03,175.68,173.7,175.52,2891615.0,174.03,175.68,173.7,175.52,2891615.0
2023-03-10 10:35:00,175.52,176.44,175.49,175.89,3567229.0,175.52,176.44,175.49,175.89,3567229.0
2023-03-10 10:40:00,175.9,176.24,174.05,174.1,2694661.0,175.9,176.24,174.05,174.1,2694661.0
2023-03-10 10:45:00,174.08,174.88,173.81,174.84,2340340.0,174.08,174.88,173.81,174.84,2340340.0
2023-03-10 10:50:00,174.85,175.92,174.5,175.72,2288058.0,174.85,175.92,174.5,175.72,2288058.0
2023-03-10 10:55:00,175.72,177.08,175.71,176.85,3059100.0,175.72,177.08,175.71,176.85,3059100.0
2023-03-10 11:00:00,176.85,177.11,176.01,176.08,2273440.0,176.85,177.11,176.01,176.08,2273440.0
2023-03-10 11:05:00,176.06,177.42,175.85,177.37,2387499.0,176.06,177.42,175.85,177.37,2387499.0
2023-03-10 11:10:00,177.37,177.61,176.3,176.5,2199784.0,177.37,177.61,176.3,176.5,2199784.0
2023-03-10 11:15:00,176.47,176.48,175.62,175.97,1873625.0,176.47,176.48,175.62,175.97,1873625.0
2023-03-10 11:20:00,175.95,176.97,175.65,176.7,1899285.0,175.95,176.97,175.65,176.7,1899285.0
2023-03-10 11:25:00,176.67,177.5,176.6,177.42,1999847.0,176.67,177.5,176.6,177.42,1999847.0
2023-03-10 11:30:00,177.4,178.28,177.27,178.17,2431890.0,177.4,178.28,177.27,178.17,2431890.0
2023-03-10 11:35:00,178.17,178.29,177.21,177.46,2054463.0,178.17,178.29,177.21,177.46,2054463.0
2023-03-10 11:40:00,177.44,177.96,176.72,176.98,1669847.0,177.44,177.96,176.72,176.98,1669847.0
2023-03-10 11:45:00,177.0,177.16,175.77,176.21,2037609.0,177.0,177.16,175.77,176.21,2037609.0
2023-03-10 11:50:00,176.22,176.29,175.42,175.86,1843363.0,176.22,176.29,175.42,175.86,1843363.0
2023-03-10 11:55:00,175.85,176.24,175.4,175.85,1624504.0,175.85,176.24,175.4,175.85,1624504.0
2023-03-10 12:00:00,175.9,176.36,175.72,175.99,1186124.0,175.9,176.36,175.72,175.99,1186124.0
2023-03-10 12:05:00,175.99,176.45,174.53,174.56,2105923.0,175.99,176.45,174.53,174.56,2105923.0
2023-03-10 12:10:00,174.55,175.37,174.45,175.1,1780434.0,174.55,175.37,174.45,175.1,1780434.0
2023-03-10 12:15:00,175.07,175.43,174.85,174.92,1243553.0,175.07,175.43,174.85,174.92,1243553.0
2023-03-10 12:20:00,174.9,175.37,174.61,175.02,1241633.0,174.9,175.37,174.61,175.02,1241633.0
2023-03-10 12:25:00,175.02,175.25,174.63,175.22,960046.0,175.02,175.25,174.63,175.22,960046.0
2023-03-10 12:30:00,175.25,176.41,175.11,176.14,1716451.0,175.25,176.41,175.11,176.14,1716451.0
2023-03-10 12:35:00,176.14,176.77,175.83,176.5,1394643.0,176.14,176.77,175.83,176.5,1394643.0
2023-03-10 12:40:00,176.49,176.63,175.19,175.5,1481058.0,176.49,176.63,175.19,175.5,1481058.0
2023-03-10 12:45:00,175.45,176.09,175.12,175.2,1120717.0,175.45,176.09,175.12,175.2,1120717.0
2023-03-10 12:50:00,175.2,175.47,174.54,174.74,1293145.0,175.2,175.47,174.54,174.74,1293145.0
2023-03-10 12:55:00,174.73,174.77,173.75,173.95,1817607.0,174.73,174.77,173.75,173.95,1817607.0
2023-03-10 13:00:00,173.93,174.71,173.54,174.06,1582429.0,173.93,174.71,173.54,174.06,1582429.0
2023-03-10 13:05:00,174.06,174.48,173.9,174.2,1152026.0,174.06,174.48,173.9,174.2,1152026.0
2023-03-10 13:10:00,174.18,174.85,174.13,174.52,1090344.0,174.18,174.85,174.13,174.52,1090344.0
2023-03-10 13:15:00,174.54,174.83,173.99,174.14,1474502.0,174.54,174.83,173.99,174.14,1474502.0
2023-03-10 13:20:00,174.11,174.51,174.0,174.2,1210254.0,174.11,174.51,174.0,174.2,1210254.0
2023-03-10 13:25:00,174.18,174.29,173.44,173.8,1568838.0,174.18,174.29,173.44,173.8,1568838.0
2023-03-10 13:30:00,173.8,173.94,173.28,173.39,1265424.0,173.8,173.94,173.28,173.39,1265424.0
2023-03-10 13:35:00,173.39,173.6,172.94,173.21,1588725.0,173.39,173.6,172.94,173.21,1588725.0
2023-03-10 13:40:00,173.22,173.24,172.2,172.59,1869466.0,173.22,173.24,172.2,172.59,1869466.0
2023-03-10 13:45:00,172.58,172.86,171.82,171.87,1607716.0,172.58,172.86,171.82,171.87,1607716.0
2023-03-10 13:50:00,171.87,172.79,171.77,172.68,1742794.0,171.87,172.79,171.77,172.68,1742794.0
2023-03-10 13:55:00,172.65,172.96,172.37,172.77,1442540.0,172.65,172.96,172.37,172.77,1442540.0
2023-03-10 14:00:00,172.77,174.37,172.74,174.17,2200302.0,172.77,174.37,172.74,174.17,2200302.0
2023-03-10 14:05:00,174.17,174.42,173.65,174.11,1602033.0,174.17,174.42,173.65,174.11,1602033.0
2023-03-10 14:10:00,174.11,174.68,173.79,173.9,1570771.0,174.11,174.68,173.79,173.9,1570771.0
2023-03-10 14:15:00,173.9,174.32,173.63,174.23,1201501.0,173.9,174.32,173.63,174.23,1201501.0
2023-03-10 14:20:00,174.23,174.38,173.02,173.33,1443353.0,174.23,174.38,173.02,173.33,1443353.0
2023-03-10 14:25:00,173.33,173.48,172.86,172.96,1095189.0,173.33,173.48,172.86,172.96,1095189.0
2023-03-10 14:30:00,172.96,173.83,172.94,173.48,1357568.0,172.96,173.83,172.94,173.48,1357568.0
2023-03-10 14:35:00,173.5,174.12,173.43,173.79,1193652.0,173.5,174.12,173.43,173.79,1193652.0
2023-03-10 14:40:00,173.78,174.65,173.43,173.86,1333036.0,173.78,174.65,173.43,173.86,1333036.0
2023-03-10 14:45:00,173.89,175.16,173.88,175.05,1761439.0,173.89,175.16,173.88,175.05,1761439.0
2023-03-10 14:50:00,175.08,175.29,174.72,175.22,1365056.0,175.08,175.29,174.72,175.22,1365056.0
2023-03-10 14:55:00,175.22,175.5,174.36,174.62,1513607.0,175.22,175.5,174.36,174.62,1513607.0
2023-03-10 15:00:00,174.65,174.94,174.13,174.72,1441004.0,174.65,174.94,174.13,174.72,1441004.0
2023-03-10 15:05:00,174.75,174.83,174.06,174.73,1374451.0,174.75,174.83,174.06,174.73,1374451.0
2023-03-10 15:10:00,174.71,175.16,174.28,174.49,1447072.0,174.71,175.16,174.28,174.49,1447072.0
2023-03-10 15:15:00,174.47,175.12,173.92,173.95,1313289.0,174.47,175.12,173.92,173.95,1313289.0
2023-03-10 15:20:00,173.98,174.28,173.7,174.26,1189578.0,173.98,174.28,173.7,174.26,1189578.0
2023-03-10 15:25:00,174.3,174.75,174.05,174.51,1181094.0,174.3,174.75,174.05,174.51,1181094.0
2023-03-10 15:30:00,174.52,174.63,174.11,174.15,1065751.0,174.52,174.63,174.11,174.15,1065751.0
2023-03-10 15:35:00,174.14,174.32,173.06,173.06,1508917.0,174.14,174.32,173.06,173.06,1508917.0
2023-03-10 15:40:00,173.08,173.12,172.51,172.84,1590142.0,173.08,173.12,172.51,172.84,1590142.0
2023-03-10 15:45:00,172.86,173.13,172.55,172.68,1170525.0,172.86,173.13,172.55,172.68,1170525.0
2023-03-10 15:50:00,172.66,173.61,172.43,173.32,1796911.0,172.66,173.61,172.43,173.32,1796911.0
2023-03-10 15:55:00,173.31,173.72,172.94,173.42,2063771.0,173.31,173.72,172.94,173.42,2063771.0
2023-03-13 09:30:00,167.51,168.85,165.83,166.96,4415250.0,167.51,168.85,165.83,166.96,4415250.0
2023-03-13 09:35:00,166.96,167.04,164.0,165.15,4282021.0,166.96,167.04,164.0,165.15,4282021.0
2023-03-13 09:40:00,165.17,165.96,164.22,165.13,2877591.0,165.17,165.96,164.22,165.13,2877591.0
2023-03-13 09:45:00,165.12,169.19,164.8,168.9,3834243.0,165.12,169.19,164.8,168.9,3834243.0
2023-03-13 09:50:00,168.88,169.5,167.2,168.13,3338277.0,168.88,169.5,167.2,168.13,3338277.0
2023-03-13 09:55:00,168.08,170.2,167.41,169.34,3193603.0,168.08,170.2,167.41,169.34,3193603.0
2023-03-13 10:00:00,169.28,169.62,168.58,169.29,2169227.0,169.28,169.62,168.58,169.29,2169227.0
2023-03-13 10:05:00,169.31,171.11,168.7,170.69,2784354.0,169.31,171.11,168.7,170.69,2784354.0
2023-03-13 10:10:00,170.72,171.09,169.21,169.41,2485439.0,170.72,171.09,169.21,169.41,2485439.0
2023-03-13 10:15:00,169.43,170.07,168.6,169.31,2011912.0,169.43,170.07,168.6,169.31,2011912.0
2023-03-13 10:20:00,169.33,170.76,168.95,169.8,2047935.0,169.33,170.76,168.95,169.8,2047935.0
2023-03-13 10:25:00,169.85,170.44,168.83,168.91,2002577.0,169.85,170.44,168.83,168.91,2002577.0
2023-03-13 10:30:00,168.96,170.63,168.52,170.29,2588997.0,168.96,170.63,168.52,170.29,2588997.0
2023-03-13 10:35:00,170.3,170.54,169.2,170.27,1773958.0,170.3,170.54,169.2,170.27,1773958.0
2023-03-13 10:40:00,170.28,170.58,169.06,169.83,1764325.0,170.28,170.58,169.06,169.83,1764325.0
2023-03-13 10:45:00,169.89,170.2,168.99,169.14,2049682.0,169.89,170.2,168.99,169.14,2049682.0
2023-03-13 10:50:00,169.13,169.43,167.75,168.72,2557254.0,169.13,169.43,167.75,168.72,2557254.0
2023-03-13 10:55:00,168.75,170.04,168.6,169.81,2381428.0,168.75,170.04,168.6,169.81,2381428.0
2023-03-13 11:00:00,169.85,170.32,169.36,169.69,1819812.0,169.85,170.32,169.36,169.69,1819812.0
2023-03-13 11:05:00,169.7,170.27,169.23,170.23,1449330.0,169.7,170.27,169.23,170.23,1449330.0
2023-03-13 11:10:00,170.26,171.05,170.17,170.55,1945626.0,170.26,171.05,170.17,170.55,1945626.0
2023-03-13 11:15:00,170.55,172.57,170.49,172.46,2644726.0,170.55,172.57,170.49,172.46,2644726.0
2023-03-13 11:20:00,172.46,172.61,171.25,171.73,2092860.0,172.46,172.61,171.25,171.73,2092860.0
2023-03-13 11:25:00,171.75,172.87,171.35,172.73,1978111.0,171.75,172.87,171.35,172.73,1978111.0
2023-03-13 11:30:00,172.68,172.93,171.83,171.99,1725111.0,172.68,172.93,171.83,171.99,1725111.0
2023-03-13 11:35:00,172.0,172.28,171.12,171.16,1677228.0,172.0,172.28,171.12,171.16,1677228.0
2023-03-13 11:40:00,171.15,172.25,171.12,171.78,1427437.0,171.15,172.25,171.12,171.78,1427437.0
2023-03-13 11:45:00,171.84,172.74,170.96,172.61,1598136.0,171.84,172.74,170.96,172.61,1598136.0
2023-03-13 11:50:00,172.63,172.72,171.72,171.81,1300980.0,172.63,172.72,171.72,171.81,1300980.0
2023-03-13 11:55:00,171.77,172.59,171.61,172.27,1234024.0,171.77,172.59,171.61,172.27,1234024.0
2023-03-13 12:00:00,172.31,173.34,172.11,172.46,1891286.0,172.31,173.34,172.11,172.46,1891286.0
2023-03-13 12:05:00,172.47,173.32,172.19,173.25,1245487.0,172.47,173.32,172.19,173.25,1245487.0
2023-03-13 12:10:00,173.23,174.15,172.66,173.72,1884451.0,173.23,174.15,172.66,173.72,1884451.0
2023-03-13 12:15:00,173.74,174.5,173.54,173.83,1770495.0,173.74,174.5,173.54,173.83,1770495.0
2023-03-13 12:20:00,173.82,174.4,173.17,173.27,1346191.0,173.82,174.4,173.17,173.27,1346191.0
2023-03-13 12:25:00,173.25,173.55,172.78,173.33,1366732.0,173.25,173.55,172.78,173.33,1366732.0
2023-03-13 12:30:00,173.36,173.88,172.67,172.73,1191984.0,173.36,173.88,172.67,172.73,1191984.0
2023-03-13 12:35:00,172.69,173.69,172.68,173.31,998916.0,172.69,173.69,172.68,173.31,998916.0
2023-03-13 12:40:00,173.29,174.44,173.28,173.94,1340567.0,173.29,174.44,173.28,173.94,1340567.0
2023-03-13 12:45:00,173.91,174.45,172.44,172.59,1405550.0,173.91,174.45,172.44,172.59,1405550.0
2023-03-13 12:50:00,172.59,172.73,171.46,172.52,1747102.0,172.59,172.73,171.46,172.52,1747102.0
2023-03-13 12:55:00,172.53,172.82,171.66,171.99,1160710.0,172.53,172.82,171.66,171.99,1160710.0
2023-03-13 13:00:00,172.0,172.1,170.95,171.57,1416085.0,172.0,172.1,170.95,171.57,1416085.0
2023-03-13 13:05:00,171.57,172.37,171.27,172.25,1093833.0,171.57,172.37,171.27,172.25,1093833.0
2023-03-13 13:10:00,172.27,172.48,171.8,172.16,1008390.0,172.27,172.48,171.8,172.16,1008390.0
2023-03-13 13:15:00,172.13,172.78,171.68,172.38,1099903.0,172.13,172.78,171.68,172.38,1099903.0
2023-03-13 13:20:00,172.36,172.69,172.01,172.48,862617.0,172.36,172.69,172.01,172.48,862617.0
2023-03-13 13:25:00,172.48,173.44,172.04,173.18,1092188.0,172.48,173.44,172.04,173.18,1092188.0
2023-03-13 13:30:00,173.18,173.52,172.88,172.99,1073727.0,173.18,173.52,172.88,172.99,1073727.0
2023-03-13 13:35:00,172.99,174.17,172.8,173.81,1446686.0,172.99,174.17,172.8,173.81,1446686.0
2023-03-13 13:40:00,173.79,174.05,173.27,173.63,966887.0,173.79,174.05,173.27,173.63,966887.0
2023-03-13 13:45:00,173.64,173.72,172.97,173.1,832056.0,173.64,173.72,172.97,173.1,832056.0
2023-03-13 13:50:00,173.1,173.78,172.89,173.47,910740.0,173.1,173.78,172.89,173.47,910740.0
2023-03-13 13:55:00,173.49,174.19,173.4,174.07,1220227.0,173.49,174.19,173.4,174.07,1220227.0
2023-03-13 14:00:00,174.08,174.67,173.93,174.16,1694041.0,174.08,174.67,173.93,174.16,1694041.0
2023-03-13 14:05:00,174.18,174.39,173.82,174.13,994134.0,174.18,174.39,173.82,174.13,994134.0
2023-03-13 14:10:00,174.16,175.0,174.1,174.88,1562330.0,174.16,175.0,174.1,174.88,1562330.0
2023-03-13 14:15:00,174.9,175.79,174.85,175.32,1837944.0,174.9,175.79,174.85,175.32,1837944.0
2023-03-13 14:20:00,175.32,176.26,175.12,176.15,1722465.0,175.32,176.26,175.12,176.15,1722465.0
2023-03-13 14:25:00,176.17,176.44,175.61,176.26,1586896.0,176.17,176.44,175.61,176.26,1586896.0
2023-03-13 14:30:00,176.27,177.35,176.25,177.23,1960173.0,176.27,177.35,176.25,177.23,1960173.0
2023-03-13 14:35:00,177.24,177.27,175.87,176.36,1615546.0,177.24,177.27,175.87,176.36,1615546.0
2023-03-13 14:40:00,176.36,176.93,176.13,176.54,1237384.0,176.36,176.93,176.13,176.54,1237384.0
2023-03-13 14:45:00,176.56,176.78,176.01,176.52,1025673.0,176.56,176.78,176.01,176.52,1025673.0
2023-03-13 14:50:00,176.55,176.76,175.96,176.45,853124.0,176.55,176.76,175.96,176.45,853124.0
2023-03-13 14:55:00,176.45,176.78,176.14,176.51,1045333.0,176.45,176.78,176.14,176.51,1045333.0
2023-03-13 15:00:00,176.5,176.68,175.17,175.17,1634216.0,176.5,176.68,175.17,175.17,1634216.0
2023-03-13 15:05:00,175.19,176.0,175.01,175.06,1339641.0,175.19,176.0,175.01,175.06,1339641.0
2023-03-13 15:10:00,175.1,175.71,174.82,175.27,1415260.0,175.1,175.71,174.82,175.27,1415260.0
2023-03-13 15:15:00,175.26,175.46,174.63,174.86,1166057.0,175.26,175.46,174.63,174.86,1166057.0
2023-03-13 15:20:00,174.87,174.95,173.93,174.08,1426700.0,174.87,174.95,173.93,174.08,1426700.0
2023-03-13 15:25:00,174.07,174.35,173.75,174.27,1390973.0,174.07,174.35,173.75,174.27,1390973.0
2023-03-13 15:30:00,174.27,174.95,174.16,174.8,1403888.0,174.27,174.95,174.16,174.8,1403888.0
2023-03-13 15:35:00,174.79,175.65,174.71,175.45,1496146.0,174.79,175.65,174.71,175.45,1496146.0
2023-03-13 15:40:00,175.45,175.98,175.07,175.37,1335792.0,175.45,175.98,175.07,175.37,1335792.0
2023-03-13 15:45:00,175.37,175.58,174.78,174.94,1194091.0,175.37,175.58,174.78,174.94,1194091.0
2023-03-13 15:50:00,174.91,175.08,174.33,174.57,1265608.0,174.91,175.08,174.33,174.57,1265608.0
2023-03-13 15:55:00,174.61,175.0,174.36,174.48,1615621.0,174.61,175.0,174.36,174.48,1615621.0
2023-03-14 09:30:00,177.31,181.2,177.14,180.94,5127136.0,177.31,181.2,177.14,180.94,5127136.0
2023-03-14 09:35:00,180.87,182.18,180.43,180.95,4206233.0,180.87,182.18,180.43,180.95,4206233.0
2023-03-14 09:40:00,180.97,181.51,179.97,181.06,3041106.0,180.97,181.51,179.97,181.06,3041106.0
2023-03-14 09:45:00,181.06,181.99,180.24,180.47,2831604.0,181.06,181.99,180.24,180.47,2831604.0
2023-03-14 09:50:00,180.44,180.82,179.08,180.27,3050213.0,180.44,180.82,179.08,180.27,3050213.0
2023-03-14 09:55:00,180.28,181.08,179.26,180.53,2495925.0,180.28,181.08,179.26,180.53,2495925.0
2023-03-14 10:00:00,180.53,180.87,179.21,179.51,2424894.0,180.53,180.87,179.21,179.51,2424894.0
2023-03-14 10:05:00,179.5,180.29,179.13,179.61,2096072.0,179.5,180.29,179.13,179.61,2096072.0
2023-03-14 10:10:00,179.59,180.74,178.98,180.57,2651295.0,179.59,180.74,178.98,180.57,2651295.0
2023-03-14 10:15:00,180.57,180.81,180.01,180.25,1925527.0,180.57,180.81,180.01,180.25,1925527.0
2023-03-14 10:20:00,180.24,181.58,179.9,181.28,2369167.0,180.24,181.58,179.9,181.28,2369167.0
2023-03-14 10:25:00,181.26,181.65,181.0,181.5,1623230.0,181.26,181.65,181.0,181.5,1623230.0
2023-03-14 10:30:00,181.5,181.58,180.52,180.58,1642600.0,181.5,181.58,180.52,180.58,1642600.0
2023-03-14 10:35:00,180.6,180.6,179.63,179.87,1802350.0,180.6,180.6,179.63,179.87,1802350.0
2023-03-14 10:40:00,179.89,180.4,179.77,179.96,1480037.0,179.89,180.4,179.77,179.96,1480037.0
2023-03-14 10:45:00,179.97,180.68,179.84,180.4,1169166.0,179.97,180.68,179.84,180.4,1169166.0
2023-03-14 10:50:00,180.36,180.55,179.85,180.38,1044003.0,180.36,180.55,179.85,180.38,1044003.0
2023-03-14 10:55:00,180.37,180.58,179.09,179.19,1541311.0,180.37,180.58,179.09,179.19,1541311.0
2023-03-14 11:00:00,179.2,179.71,179.18,179.52,1222609.0,179.2,179.71,179.18,179.52,1222609.0
2023-03-14 11:05:00,179.5,180.22,179.4,179.96,1041691.0,179.5,180.22,179.4,179.96,1041691.0
2023-03-14 11:10:00,179.94,180.86,179.88,180.5,1426515.0,179.94,180.86,179.88,180.5,1426515.0
2023-03-14 11:15:00,180.51,181.11,180.46,180.73,1199837.0,180.51,181.11,180.46,180.73,1199837.0
2023-03-14 11:20:00,180.72,181.28,180.61,180.88,1085939.0,180.72,181.28,180.61,180.88,1085939.0
2023-03-14 11:25:00,180.88,181.1,180.34,180.52,1098080.0,180.88,181.1,180.34,180.52,1098080.0
2023-03-14 11:30:00,180.52,181.25,180.49,180.67,1134638.0,180.52,181.25,180.49,180.67,1134638.0
2023-03-14 11:35:00,180.68,181.64,180.67,181.6,1304949.0,180.68,181.64,180.67,181.6,1304949.0
2023-03-14 11:40:00,181.6,181.77,181.25,181.56,1251086.0,181.6,181.77,181.25,181.56,1251086.0
2023-03-14 11:45:00,181.55,181.6,180.74,180.9,1169215.0,181.55,181.6,180.74,180.9,1169215.0
2023-03-14 11:50:00,180.9,181.49,180.9,181.46,872726.0,180.9,181.49,180.9,181.46,872726.0
2023-03-14 11:55:00,181.44,181.76,181.27,181.52,1123881.0,181.44,181.76,181.27,181.52,1123881.0
2023-03-14 12:00:00,181.54,181.76,180.95,181.16,1271538.0,181.54,181.76,180.95,181.16,1271538.0
2023-03-14 12:05:00,181.15,181.64,180.97,181.55,1088274.0,181.15,181.64,180.97,181.55,1088274.0
2023-03-14 12:10:00,181.58,182.09,181.5,181.85,1498441.0,181.58,182.09,181.5,181.85,1498441.0
2023-03-14 12:15:00,181.83,181.92,181.16,181.62,1054934.0,181.83,181.92,181.16,181.62,1054934.0
2023-03-14 12:20:00,181.62,181.7,181.27,181.51,838841.0,181.62,181.7,181.27,181.51,838841.0
2023-03-14 12:25:00,181.47,181.73,181.07,181.62,992410.0,181.47,181.73,181.07,181.62,992410.0
2023-03-14 12:30:00,181.61,183.22,181.51,182.98,2494221.0,181.61,183.22,181.51,182.98,2494221.0
2023-03-14 12:35:00,182.97,183.51,182.79,183.49,1833948.0,182.97,183.51,182.79,183.49,1833948.0
2023-03-14 12:40:00,183.47,183.49,182.6,182.76,1531097.0,183.47,183.49,182.6,182.76,1531097.0
2023-03-14 12:45:00,182.76,183.44,182.54,183.28,1465784.0,182.76,183.44,182.54,183.28,1465784.0
2023-03-14 12:50:00,183.25,183.39,182.76,183.16,1206789.0,183.25,183.39,182.76,183.16,1206789.0
2023-03-14 12:55:00,183.15,183.15,182.62,182.89,1082965.0,183.15,183.15,182.62,182.89,1082965.0
2023-03-14 13:00:00,182.9,183.7,182.89,183.56,1446517.0,182.9,183.7,182.89,183.56,1446517.0
2023-03-14 13:05:00,183.57,183.8,182.66,182.68,1772401.0,183.57,183.8,182.66,182.68,1772401.0
2023-03-14 13:10:00,182.66,182.83,182.18,182.31,1493138.0,182.66,182.83,182.18,182.31,1493138.0
2023-03-14 13:15:00,182.31,182.31,181.41,182.01,1843710.0,182.31,182.31,181.41,182.01,1843710.0
2023-03-14 13:20:00,181.92,182.3,181.57,182.22,1253961.0,181.92,182.3,181.57,182.22,1253961.0
2023-03-14 13:25:00,182.23,182.96,182.18,182.57,1316078.0,182.23,182.96,182.18,182.57,1316078.0
2023-03-14 13:30:00,182.61,182.77,182.14,182.26,1014169.0,182.61,182.77,182.14,182.26,1014169.0
2023-03-14 13:35:00,182.26,182.92,182.12,182.88,1021250.0,182.26,182.92,182.12,182.88,1021250.0
2023-03-14 13:40:00,182.88,183.19,182.02,182.12,1174300.0,182.88,183.19,182.02,182.12,1174300.0
2023-03-14 13:45:00,182.12,182.6,181.8,182.26,1090994.0,182.12,182.6,181.8,182.26,1090994.0
2023-03-14 13:50:00,182.25,182.86,182.0,182.38,1155374.0,182.25,182.86,182.0,182.38,1155374.0
2023-03-14 13:55:00,182.37,182.48,181.83,182.2,861730.0,182.37,182.48,181.83,182.2,861730.0
2023-03-14 14:00:00,182.2,182.49,181.34,181.77,1355771.0,182.2,182.49,181.34,181.77,1355771.0
2023-03-14 14:05:00,181.77,181.9,181.1,181.54,1293577.0,181.77,181.9,181.1,181.54,1293577.0
2023-03-14 14:10:00,181.51,182.03,181.45,181.77,921545.0,181.51,182.03,181.45,181.77,921545.0
2023-03-14 14:15:00,181.76,181.77,180.81,181.28,1317207.0,181.76,181.77,180.81,181.28,1317207.0
2023-03-14 14:20:00,181.25,181.27,180.64,180.98,1217711.0,181.25,181.27,180.64,180.98,1217711.0
2023-03-14 14:25:00,181.0,181.48,180.9,181.45,1061376.0,181.0,181.48,180.9,181.45,1061376.0
2023-03-14 14:30:00,181.45,181.71,181.28,181.66,958411.0,181.45,181.71,181.28,181.66,958411.0
2023-03-14 14:35:00,181.66,182.13,181.23,181.86,1041790.0,181.66,182.13,181.23,181.86,1041790.0
2023-03-14 14:40:00,181.85,182.02,181.41,181.86,799865.0,181.85,182.02,181.41,181.86,799865.0
2023-03-14 14:45:00,181.86,182.44,181.77,181.97,1055712.0,181.86,182.44,181.77,181.97,1055712.0
2023-03-14 14:50:00,181.94,182.06,181.57,181.63,738152.0,181.94,182.06,181.57,181.63,738152.0
2023-03-14 14:55:00,181.61,181.71,181.06,181.23,843546.0,181.61,181.71,181.06,181.23,843546.0
2023-03-14 15:00:00,181.24,181.73,181.08,181.64,942113.0,181.24,181.73,181.08,181.64,942113.0
2023-03-14 15:05:00,181.65,181.75,180.57,180.73,1125339.0,181.65,181.75,180.57,180.73,1125339.0
2023-03-14 15:10:00,180.71,180.74,180.1,180.19,1426971.0,180.71,180.74,180.1,180.19,1426971.0
2023-03-14 15:15:00,180.19,180.94,180.06,180.79,1425077.0,180.19,180.94,180.06,180.79,1425077.0
2023-03-14 15:20:00,180.78,180.92,179.98,180.17,1100074.0,180.78,180.92,179.98,180.17,1100074.0
2023-03-14 15:25:00,180.15,180.55,180.06,180.35,893331.0,180.15,180.55,180.06,180.35,893331.0
2023-03-14 15:30:00,180.38,180.86,180.15,180.72,988529.0,180.38,180.86,180.15,180.72,988529.0
2023-03-14 15:35:00,180.72,181.08,180.63,180.7,1030721.0,180.72,181.08,180.63,180.7,1030721.0
2023-03-14 15:40:00,180.69,181.22,180.56,181.1,930092.0,180.69,181.22,180.56,181.1,930092.0
2023-03-14 15:45:00,181.12,181.45,181.01,181.45,1198572.0,181.12,181.45,181.01,181.45,1198572.0
2023-03-14 15:50:00,181.45,182.42,181.44,182.24,1977649.0,181.45,182.42,181.44,182.24,1977649.0
2023-03-14 15:55:00,182.24,183.45,182.23,183.24,2909821.0,182.24,183.45,182.23,183.24,2909821.0
2023-03-15 09:30:00,180.78,182.0,179.2,180.29,4134170.0,180.78,182.0,179.2,180.29,4134170.0
2023-03-15 09:35:00,180.28,181.32,178.74,180.36,3479829.0,180.28,181.32,178.74,180.36,3479829.0
2023-03-15 09:40:00,180.36,182.34,179.9,181.72,3610533.0,180.36,182.34,179.9,181.72,3610533.0
2023-03-15 09:45:00,181.76,182.05,180.02,181.33,2505248.0,181.76,182.05,180.02,181.33,2505248.0
2023-03-15 09:50:00,181.31,181.46,179.47,180.36,2500843.0,181.31,181.46,179.47,180.36,2500843.0
2023-03-15 09:55:00,180.34,180.46,179.4,179.98,1771960.0,180.34,180.46,179.4,179.98,1771960.0
2023-03-15 10:00:00,179.98,181.07,179.66,180.95,2006021.0,179.98,181.07,179.66,180.95,2006021.0
2023-03-15 10:05:00,180.93,182.19,180.92,181.85,2361868.0,180.93,182.19,180.92,181.85,2361868.0
2023-03-15 10:10:00,181.86,182.09,180.85,180.94,1727137.0,181.86,182.09,180.85,180.94,1727137.0
2023-03-15 10:15:00,180.96,181.59,180.3,181.05,1854465.0,180.96,181.59,180.3,181.05,1854465.0
2023-03-15 10:20:00,181.04,181.54,180.66,180.76,1265576.0,181.04,181.54,180.66,180.76,1265576.0
2023-03-15 10:25:00,180.76,181.04,179.94,180.25,1686123.0,180.76,181.04,179.94,180.25,1686123.0
2023-03-15 10:30:00,180.21,180.65,179.5,179.5,1757385.0,180.21,180.65,179.5,179.5,1757385.0
2023-03-15 10:35:00,179.5,180.47,179.08,179.2,1830820.0,179.5,180.47,179.08,179.2,1830820.0
2023-03-15 10:40:00,179.16,179.49,178.58,178.96,2020704.0,179.16,179.49,178.58,178.96,2020704.0
2023-03-15 10:45:00,178.99,179.47,178.02,178.57,1842942.0,178.99,179.47,178.02,178.57,1842942.0
2023-03-15 10:50:00,178.58,179.33,177.8,178.96,2150079.0,178.58,179.33,177.8,178.96,2150079.0
2023-03-15 10:55:00,178.96,179.58,178.61,179.48,1610043.0,178.96,179.58,178.61,179.48,1610043.0
2023-03-15 11:00:00,179.47,179.47,178.52,179.08,1536533.0,179.47,179.47,178.52,179.08,1536533.0
2023-03-15 11:05:00,179.06,179.91,178.65,179.41,1636536.0,179.06,179.91,178.65,179.41,1636536.0
2023-03-15 11:10:00,179.41,180.28,179.33,180.1,1606796.0,179.41,180.28,179.33,180.1,1606796.0
2023-03-15 11:15:00,180.11,180.53,179.77,180.46,1470257.0,180.11,180.53,179.77,180.46,1470257.0
2023-03-15 11:20:00,180.47,180.56,179.67,180.07,1391348.0,180.47,180.56,179.67,180.07,1391348.0
2023-03-15 11:25:00,180.06,180.27,179.49,179.58,1258496.0,180.06,180.27,179.49,179.58,1258496.0
2023-03-15 11:30:00,179.57,179.92,179.04,179.06,1357511.0,179.57,179.92,179.04,179.06,1357511.0
2023-03-15 11:35:00,179.06,179.16,178.41,178.43,1607622.0,179.06,179.16,178.41,178.43,1607622.0
2023-03-15 11:40:00,178.44,179.69,178.33,179.45,1656752.0,178.44,179.69,178.33,179.45,1656752.0
2023-03-15 11:45:00,179.45,180.47,179.33,180.42,1713938.0,179.45,180.47,179.33,180.42,1713938.0
2023-03-15 11:50:00,180.46,180.57,179.67,179.86,1343863.0,180.46,180.57,179.67,179.86,1343863.0
2023-03-15 11:55:00,179.88,180.03,179.49,179.53,836568.0,179.88,180.03,179.49,179.53,836568.0
2023-03-15 12:00:00,179.55,179.98,179.1,179.19,1077699.0,179.55,179.98,179.1,179.19,1077699.0
2023-03-15 12:05:00,179.19,179.2,178.83,178.92,1029889.0,179.19,179.2,178.83,178.92,1029889.0
2023-03-15 12:10:00,178.91,179.11,178.47,178.66,1167999.0,178.91,179.11,178.47,178.66,1167999.0
2023-03-15 12:15:00,178.65,179.1,178.5,178.66,1047695.0,178.65,179.1,178.5,178.66,1047695.0
2023-03-15 12:20:00,178.65,179.12,178.45,178.74,974913.0,178.65,179.12,178.45,178.74,974913.0
2023-03-15 12:25:00,178.72,178.72,177.96,178.56,1376432.0,178.72,178.72,177.96,178.56,1376432.0
2023-03-15 12:30:00,178.52,178.65,178.16,178.19,873142.0,178.52,178.65,178.16,178.19,873142.0
2023-03-15 12:35:00,178.2,178.54,177.34,177.62,1417427.0,178.2,178.54,177.34,177.62,1417427.0
2023-03-15 12:40:00,177.6,177.87,177.28,177.81,1144802.0,177.6,177.87,177.28,177.81,1144802.0
2023-03-15 12:45:00,177.8,178.05,177.43,177.9,940733.0,177.8,178.05,177.43,177.9,940733.0
2023-03-15 12:50:00,177.88,177.95,177.13,177.17,1178482.0,177.88,177.95,177.13,177.17,1178482.0
2023-03-15 12:55:00,177.16,177.24,176.58,176.65,1783244.0,177.16,177.24,176.58,176.65,1783244.0
2023-03-15 13:00:00,176.64,176.95,176.03,176.45,1400636.0,176.64,176.95,176.03,176.45,1400636.0
2023-03-15 13:05:00,176.45,177.48,176.44,177.24,1562540.0,176.45,177.48,176.44,177.24,1562540.0
2023-03-15 13:10:00,177.25,177.89,177.19,177.7,1325707.0,177.25,177.89,177.19,177.7,1325707.0
2023-03-15 13:15:00,177.71,178.18,177.55,177.96,1369636.0,177.71,178.18,177.55,177.96,1369636.0
2023-03-15 13:20:00,178.0,178.12,177.52,177.87,1177259.0,178.0,178.12,177.52,177.87,1177259.0
2023-03-15 13:25:00,177.88,178.83,177.81,178.45,1459389.0,177.88,178.83,177.81,178.45,1459389.0
2023-03-15 13:30:00,178.42,178.45,177.69,178.11,1240035.0,178.42,178.45,177.69,178.11,1240035.0
2023-03-15 13:35:00,178.13,178.31,177.36,177.39,1017375.0,178.13,178.31,177.36,177.39,1017375.0
2023-03-15 13:40:00,177.37,177.49,177.03,177.38,990656.0,177.37,177.49,177.03,177.38,990656.0
2023-03-15 13:45:00,177.38,177.46,176.86,177.18,982306.0,177.38,177.46,176.86,177.18,982306.0
2023-03-15 13:50:00,177.15,178.03,177.04,177.9,1075178.0,177.15,178.03,177.04,177.9,1075178.0
2023-03-15 13:55:00,177.89,178.16,177.62,177.92,1039744.0,177.89,178.16,177.62,177.92,1039744.0
2023-03-15 14:00:00,177.93,178.04,177.31,177.53,908459.0,177.93,178.04,177.31,177.53,908459.0
2023-03-15 14:05:00,177.52,177.7,176.92,177.07,911512.0,177.52,177.7,176.92,177.07,911512.0
2023-03-15 14:10:00,177.09,177.31,176.94,176.96,809294.0,177.09,177.31,176.94,176.96,809294.0
2023-03-15 14:15:00,176.95,177.51,176.45,177.38,1345171.0,176.95,177.51,176.45,177.38,1345171.0
2023-03-15 14:20:00,177.37,178.38,177.24,178.21,1284516.0,177.37,178.38,177.24,178.21,1284516.0
2023-03-15 14:25:00,178.2,179.22,178.0,179.04,2000474.0,178.2,179.22,178.0,179.04,2000474.0
2023-03-15 14:30:00,179.06,179.35,178.58,179.05,1618506.0,179.06,179.35,178.58,179.05,1618506.0
2023-03-15 14:35:00,179.08,179.37,178.6,178.96,1261172.0,179.08,179.37,178.6,178.96,1261172.0
2023-03-15 14:40:00,178.86,179.45,178.76,178.97,1225240.0,178.86,179.45,178.76,178.97,1225240.0
2023-03-15 14:45:00,179.0,179.33,178.66,178.74,1189136.0,179.0,179.33,178.66,178.74,1189136.0
2023-03-15 14:50:00,178.72,179.4,178.18,179.4,1302922.0,178.72,179.4,178.18,179.4,1302922.0
2023-03-15 14:55:00,179.39,180.09,179.27,179.93,1694457.0,179.39,180.09,179.27,179.93,1694457.0
2023-03-15 15:00:00,179.94,180.68,179.92,180.02,1681545.0,179.94,180.68,179.92,180.02,1681545.0
2023-03-15 15:05:00,180.01,180.52,179.53,179.57,1541754.0,180.01,180.52,179.53,179.57,1541754.0
2023-03-15 15:10:00,179.54,180.01,179.3,179.57,1328971.0,179.54,180.01,179.3,179.57,1328971.0
2023-03-15 15:15:00,179.55,180.0,179.46,179.65,1009151.0,179.55,180.0,179.46,179.65,1009151.0
2023-03-15 15:20:00,179.62,180.17,179.15,179.77,1225143.0,179.62,180.17,179.15,179.77,1225143.0
2023-03-15 15:25:00,179.76,180.54,179.52,180.52,1197887.0,179.76,180.54,179.52,180.52,1197887.0
2023-03-15 15:30:00,180.5,180.88,180.36,180.58,1333713.0,180.5,180.88,180.36,180.58,1333713.0
2023-03-15 15:35:00,180.56,180.63,179.7,180.01,1205250.0,180.56,180.63,179.7,180.01,1205250.0
2023-03-15 15:40:00,179.98,180.2,179.38,180.08,1309965.0,179.98,180.2,179.38,180.08,1309965.0
2023-03-15 15:45:00,180.07,180.32,179.61,179.9,1013401.0,180.07,180.32,179.61,179.9,1013401.0
2023-03-15 15:50:00,179.88,179.9,178.74,179.22,1455366.0,179.88,179.9,178.74,179.22,1455366.0
2023-03-15 15:55:00,179.22,180.58,179.2,180.55,2185376.0,179.22,180.58,179.2,180.55,2185376.0
2023-03-16 09:30:00,180.27,181.35,179.52,179.65,2791091.0,180.27,181.35,179.52,179.65,2791091.0
2023-03-16 09:35:00,179.64,180.09,178.84,179.69,2099668.0,179.64,180.09,178.84,179.69,2099668.0
2023-03-16 09:40:00,179.73,180.19,179.13,180.15,1895304.0,179.73,180.19,179.13,180.15,1895304.0
2023-03-16 09:45:00,180.15,180.84,178.88,179.36,2666381.0,180.15,180.84,178.88,179.36,2666381.0
2023-03-16 09:50:00,179.36,181.6,179.25,181.51,2808506.0,179.36,181.6,179.25,181.51,2808506.0
2023-03-16 09:55:00,181.49,182.48,181.14,182.2,2808466.0,181.49,182.48,181.14,182.2,2808466.0
2023-03-16 10:00:00,182.24,182.4,181.3,181.39,1899755.0,182.24,182.4,181.3,181.39,1899755.0
2023-03-16 10:05:00,181.39,181.41,180.44,180.57,2445204.0,181.39,181.41,180.44,180.57,2445204.0
2023-03-16 10:10:00,180.53,181.49,180.27,180.81,1832933.0,180.53,181.49,180.27,180.81,1832933.0
2023-03-16 10:15:00,180.83,180.9,179.52,179.75,1974512.0,180.83,180.9,179.52,179.75,1974512.0
2023-03-16 10:20:00,179.75,180.45,179.59,180.28,1581810.0,179.75,180.45,179.59,180.28,1581810.0
2023-03-16 10:25:00,180.35,180.97,179.99,180.37,1578512.0,180.35,180.97,179.99,180.37,1578512.0
2023-03-16 10:30:00,180.37,180.8,179.81,179.99,1580874.0,180.37,180.8,179.81,179.99,1580874.0
2023-03-16 10:35:00,179.98,180.53,179.89,180.19,999924.0,179.98,180.53,179.89,180.19,999924.0
2023-03-16 10:40:00,180.18,181.11,180.16,180.94,1657237.0,180.18,181.11,180.16,180.94,1657237.0
2023-03-16 10:45:00,180.94,181.68,180.76,181.54,1574156.0,180.94,181.68,180.76,181.54,1574156.0
2023-03-16 10:50:00,181.52,182.09,181.32,182.09,1875313.0,181.52,182.09,181.32,182.09,1875313.0
2023-03-16 10:55:00,182.06,182.2,181.61,181.95,1624869.0,182.06,182.2,181.61,181.95,1624869.0
2023-03-16 11:00:00,181.98,182.2,180.95,181.02,1504695.0,181.98,182.2,180.95,181.02,1504695.0
2023-03-16 11:05:00,181.01,181.93,180.88,181.9,1426242.0,181.01,181.93,180.88,181.9,1426242.0
2023-03-16 11:10:00,181.88,181.99,181.31,181.77,1073118.0,181.88,181.99,181.31,181.77,1073118.0
2023-03-16 11:15:00,181.81,182.82,181.73,182.59,1831264.0,181.81,182.82,181.73,182.59,1831264.0
2023-03-16 11:20:00,182.6,183.44,182.48,183.43,1911091.0,182.6,183.44,182.48,183.43,1911091.0
2023-03-16 11:25:00,183.44,183.93,183.24,183.84,2116241.0,183.44,183.93,183.24,183.84,2116241.0
2023-03-16 11:30:00,183.8,184.03,183.18,183.22,1607552.0,183.8,184.03,183.18,183.22,1607552.0
2023-03-16 11:35:00,183.2,183.68,183.17,183.33,1078427.0,183.2,183.68,183.17,183.33,1078427.0
2023-03-16 11:40:00,183.31,183.88,183.15,183.71,1315522.0,183.31,183.88,183.15,183.71,1315522.0
2023-03-16 11:45:00,183.75,183.85,183.12,183.8,1218205.0,183.75,183.85,183.12,183.8,1218205.0
2023-03-16 11:50:00,183.78,184.6,183.59,184.56,1738073.0,183.78,184.6,183.59,184.56,1738073.0
2023-03-16 11:55:00,184.56,185.42,184.3,185.04,2499565.0,184.56,185.42,184.3,185.04,2499565.0
2023-03-16 12:00:00,185.06,185.18,184.46,184.67,1415546.0,185.06,185.18,184.46,184.67,1415546.0
2023-03-16 12:05:00,184.68,185.06,184.23,184.33,1286336.0,184.68,185.06,184.23,184.33,1286336.0
2023-03-16 12:10:00,184.31,184.47,183.9,184.3,1238703.0,184.31,184.47,183.9,184.3,1238703.0
2023-03-16 12:15:00,184.3,184.44,184.03,184.3,797248.0,184.3,184.44,184.03,184.3,797248.0
2023-03-16 12:20:00,184.32,184.52,183.92,184.21,880815.0,184.32,184.52,183.92,184.21,880815.0
2023-03-16 12:25:00,184.19,184.69,184.1,184.49,888262.0,184.19,184.69,184.1,184.49,888262.0
2023-03-16 12:30:00,184.45,184.59,183.7,183.87,1044171.0,184.45,184.59,183.7,183.87,1044171.0
2023-03-16 12:35:00,183.86,184.17,183.58,184.09,1141978.0,183.86,184.17,183.58,184.09,1141978.0
2023-03-16 12:40:00,184.11,184.41,183.82,184.34,882245.0,184.11,184.41,183.82,184.34,882245.0
2023-03-16 12:45:00,184.34,184.67,184.05,184.66,981037.0,184.34,184.67,184.05,184.66,981037.0
2023-03-16 12:50:00,184.66,185.3,184.46,184.72,1681711.0,184.66,185.3,184.46,184.72,1681711.0
2023-03-16 12:55:00,184.75,185.36,184.61,185.35,1011184.0,184.75,185.36,184.61,185.35,1011184.0
2023-03-16 13:00:00,185.34,185.74,185.24,185.56,1173670.0,185.34,185.74,185.24,185.56,1173670.0
2023-03-16 13:05:00,185.57,185.81,185.23,185.28,1111868.0,185.57,185.81,185.23,185.28,1111868.0
2023-03-16 13:10:00,185.3,185.5,185.12,185.17,771786.0,185.3,185.5,185.12,185.17,771786.0
2023-03-16 13:15:00,185.18,185.26,184.52,184.7,1031419.0,185.18,185.26,184.52,184.7,1031419.0
2023-03-16 13:20:00,184.69,185.16,184.51,185.15,893328.0,184.69,185.16,184.51,185.15,893328.0
2023-03-16 13:25:00,185.16,185.27,184.9,184.91,670631.0,185.16,185.27,184.9,184.91,670631.0
2023-03-16 13:30:00,184.92,185.26,184.66,184.73,730717.0,184.92,185.26,184.66,184.73,730717.0
2023-03-16 13:35:00,184.74,184.75,184.06,184.39,973296.0,184.74,184.75,184.06,184.39,973296.0
2023-03-16 13:40:00,184.37,184.58,184.05,184.32,616034.0,184.37,184.58,184.05,184.32,616034.0
2023-03-16 13:45:00,184.33,184.37,184.05,184.09,469318.0,184.33,184.37,184.05,184.09,469318.0
2023-03-16 13:50:00,184.09,184.69,183.72,184.63,1076984.0,184.09,184.69,183.72,184.63,1076984.0
2023-03-16 13:55:00,184.61,184.76,184.35,184.42,656583.0,184.61,184.76,184.35,184.42,656583.0
2023-03-16 14:00:00,184.41,184.48,184.13,184.21,687634.0,184.41,184.48,184.13,184.21,687634.0
2023-03-16 14:05:00,184.21,184.22,183.72,184.07,957329.0,184.21,184.22,183.72,184.07,957329.0
2023-03-16 14:10:00,184.07,184.19,183.72,183.82,667434.0,184.07,184.19,183.72,183.82,667434.0
2023-03-16 14:15:00,183.81,184.32,183.66,184.24,918290.0,183.81,184.32,183.66,184.24,918290.0
2023-03-16 14:20:00,184.26,184.37,184.07,184.15,652188.0,184.26,184.37,184.07,184.15,652188.0
2023-03-16 14:25:00,184.14,184.74,184.07,184.69,829273.0,184.14,184.74,184.07,184.69,829273.0
2023-03-16 14:30:00,184.69,184.71,183.85,183.93,910860.0,184.69,184.71,183.85,183.93,910860.0
2023-03-16 14:35:00,183.92,184.27,183.91,184.24,686606.0,183.92,184.27,183.91,184.24,686606.0
2023-03-16 14:40:00,184.24,184.53,184.06,184.43,830984.0,184.24,184.53,184.06,184.43,830984.0
2023-03-16 14:45:00,184.43,184.67,184.26,184.4,664067.0,184.43,184.67,184.26,184.4,664067.0
2023-03-16 14:50:00,184.41,184.87,184.32,184.69,769155.0,184.41,184.87,184.32,184.69,769155.0
2023-03-16 14:55:00,184.69,185.09,184.68,184.92,971984.0,184.69,185.09,184.68,184.92,971984.0
2023-03-16 15:00:00,184.93,185.01,184.76,184.92,695933.0,184.93,185.01,184.76,184.92,695933.0
2023-03-16 15:05:00,184.94,185.3,184.75,184.98,1116455.0,184.94,185.3,184.75,184.98,1116455.0
2023-03-16 15:10:00,184.98,185.2,184.71,184.79,937472.0,184.98,185.2,184.71,184.79,937472.0
2023-03-16 15:15:00,184.8,185.02,184.65,184.88,672061.0,184.8,185.02,184.65,184.88,672061.0
2023-03-16 15:20:00,184.9,185.34,184.84,185.17,751600.0,184.9,185.34,184.84,185.17,751600.0
2023-03-16 15:25:00,185.17,185.39,185.01,185.04,747626.0,185.17,185.39,185.01,185.04,747626.0
2023-03-16 15:30:00,185.04,185.15,184.52,184.64,994480.0,185.04,185.15,184.52,184.64,994480.0
2023-03-16 15:35:00,184.65,184.67,183.77,184.17,1278640.0,184.65,184.67,183.77,184.17,1278640.0
2023-03-16 15:40:00,184.16,184.55,184.05,184.42,884115.0,184.16,184.55,184.05,184.42,884115.0
2023-03-16 15:45:00,184.41,184.42,183.86,184.04,959217.0,184.41,184.42,183.86,184.04,959217.0
2023-03-16 15:50:00,184.04,184.3,183.96,184.01,881510.0,184.04,184.3,183.96,184.01,881510.0
2023-03-16 15:55:00,184.01,184.4,183.77,184.03,1693815.0,184.01,184.4,183.77,184.03,1693815.0
2023-03-17 09:30:00,184.52,186.22,183.89,183.97,5218269.0,184.52,186.22,183.89,183.97,5218269.0
2023-03-17 09:35:00,184.03,184.56,183.19,184.45,2370986.0,184.03,184.56,183.19,184.45,2370986.0
2023-03-17 09:40:00,184.47,184.55,182.71,183.37,2388931.0,184.47,184.55,182.71,183.37,2388931.0
2023-03-17 09:45:00,183.36,183.43,182.31,182.46,1884828.0,183.36,183.43,182.31,182.46,1884828.0
2023-03-17 09:50:00,182.47,183.44,182.46,182.85,1505263.0,182.47,183.44,182.46,182.85,1505263.0
2023-03-17 09:55:00,182.86,184.0,182.55,183.91,1649684.0,182.86,184.0,182.55,183.91,1649684.0
2023-03-17 10:00:00,183.91,184.9,183.89,184.39,2487825.0,183.91,184.9,183.89,184.39,2487825.0
2023-03-17 10:05:00,184.4,184.5,183.04,183.1,1542465.0,184.4,184.5,183.04,183.1,1542465.0
2023-03-17 10:10:00,183.13,183.38,182.75,182.95,1606026.0,183.13,183.38,182.75,182.95,1606026.0
2023-03-17 10:15:00,182.95,183.37,182.0,182.05,2190222.0,182.95,183.37,182.0,182.05,2190222.0
2023-03-17 10:20:00,182.03,182.41,181.41,181.61,1950774.0,182.03,182.41,181.41,181.61,1950774.0
2023-03-17 10:25:00,181.67,181.92,180.75,180.91,2345375.0,181.67,181.92,180.75,180.91,2345375.0
2023-03-17 10:30:00,180.91,181.46,180.1,180.21,2122234.0,180.91,181.46,180.1,180.21,2122234.0
2023-03-17 10:35:00,180.21,180.48,179.69,179.91,2266511.0,180.21,180.48,179.69,179.91,2266511.0
2023-03-17 10:40:00,179.9,180.38,178.61,178.7,2811412.0,179.9,180.38,178.61,178.7,2811412.0
2023-03-17 10:45:00,178.71,179.32,178.27,179.28,2219001.0,178.71,179.32,178.27,179.28,2219001.0
2023-03-17 10:50:00,179.27,179.37,178.51,178.75,1930729.0,179.27,179.37,178.51,178.75,1930729.0
2023-03-17 10:55:00,178.75,179.8,178.64,179.49,1798230.0,178.75,179.8,178.64,179.49,1798230.0
2023-03-17 11:00:00,179.46,179.58,178.77,179.08,1471929.0,179.46,179.58,178.77,179.08,1471929.0
2023-03-17 11:05:00,179.09,179.5,178.55,179.29,1465527.0,179.09,179.5,178.55,179.29,1465527.0
2023-03-17 11:10:00,179.32,179.65,178.97,179.25,1194706.0,179.32,179.65,178.97,179.25,1194706.0
2023-03-17 11:15:00,179.27,179.65,178.85,179.02,1327131.0,179.27,179.65,178.85,179.02,1327131.0
2023-03-17 11:20:00,179.04,179.34,177.73,177.78,2010533.0,179.04,179.34,177.73,177.78,2010533.0
2023-03-17 11:25:00,177.78,177.94,177.33,177.88,1865203.0,177.78,177.94,177.33,177.88,1865203.0
2023-03-17 11:30:00,177.9,178.71,177.75,178.48,1578704.0,177.9,178.71,177.75,178.48,1578704.0
2023-03-17 11:35:00,178.48,178.6,177.91,178.09,1154964.0,178.48,178.6,177.91,178.09,1154964.0
2023-03-17 11:40:00,178.09,178.37,177.71,177.92,1221020.0,178.09,178.37,177.71,177.92,1221020.0
2023-03-17 11:45:00,177.92,178.85,177.9,178.81,1185812.0,177.92,178.85,177.9,178.81,1185812.0
2023-03-17 11:50:00,178.8,178.97,178.45,178.53,1054500.0,178.8,178.97,178.45,178.53,1054500.0
2023-03-17 11:55:00,178.52,178.98,178.41,178.7,950410.0,178.52,178.98,178.41,178.7,950410.0
2023-03-17 12:00:00,178.7,179.09,178.54,178.96,1073293.0,178.7,179.09,178.54,178.96,1073293.0
2023-03-17 12:05:00,178.95,179.6,178.5,179.43,1430280.0,178.95,179.6,178.5,179.43,1430280.0
2023-03-17 12:10:00,179.44,179.85,179.25,179.74,1177033.0,179.44,179.85,179.25,179.74,1177033.0
2023-03-17 12:15:00,179.72,180.12,179.19,179.31,1345242.0,179.72,180.12,179.19,179.31,1345242.0
2023-03-17 12:20:00,179.3,179.47,178.97,179.19,852948.0,179.3,179.47,178.97,179.19,852948.0
2023-03-17 12:25:00,179.19,180.14,179.12,180.01,1014175.0,179.19,180.14,179.12,180.01,1014175.0
2023-03-17 12:30:00,180.02,180.58,179.98,180.05,1430007.0,180.02,180.58,179.98,180.05,1430007.0
2023-03-17 12:35:00,180.07,180.21,179.62,179.75,997366.0,180.07,180.21,179.62,179.75,997366.0
2023-03-17 12:40:00,179.76,179.86,179.2,179.35,922729.0,179.76,179.86,179.2,179.35,922729.0
2023-03-17 12:45:00,179.34,179.35,178.72,178.75,1063932.0,179.34,179.35,178.72,178.75,1063932.0
2023-03-17 12:50:00,178.72,179.12,178.25,178.29,1059733.0,178.72,179.12,178.25,178.29,1059733.0
2023-03-17 12:55:00,178.28,178.99,178.28,178.8,828744.0,178.28,178.99,178.28,178.8,828744.0
2023-03-17 13:00:00,178.78,179.29,178.74,179.17,683417.0,178.78,179.29,178.74,179.17,683417.0
2023-03-17 13:05:00,179.17,179.66,179.07,179.54,824333.0,179.17,179.66,179.07,179.54,824333.0
2023-03-17 13:10:00,179.54,179.83,179.48,179.5,757673.0,179.54,179.83,179.48,179.5,757673.0
2023-03-17 13:15:00,179.52,179.74,179.05,179.31,800175.0,179.52,179.74,179.05,179.31,800175.0
2023-03-17 13:20:00,179.32,180.18,179.2,179.72,1113680.0,179.32,180.18,179.2,179.72,1113680.0
2023-03-17 13:25:00,179.69,179.93,179.56,179.86,689251.0,179.69,179.93,179.56,179.86,689251.0
2023-03-17 13:30:00,179.86,180.45,179.58,179.7,1090490.0,179.86,180.45,179.58,179.7,1090490.0
2023-03-17 13:35:00,179.69,179.9,179.17,179.89,908648.0,179.69,179.9,179.17,179.89,908648.0
2023-03-17 13:40:00,179.89,180.08,179.34,180.07,748119.0,179.89,180.08,179.34,180.07,748119.0
2023-03-17 13:45:00,180.06,180.53,179.84,180.31,1140214.0,180.06,180.53,179.84,180.31,1140214.0
2023-03-17 13:50:00,180.33,180.47,179.95,180.23,885064.0,180.33,180.47,179.95,180.23,885064.0
2023-03-17 13:55:00,180.26,180.4,179.88,180.39,692256.0,180.26,180.4,179.88,180.39,692256.0
2023-03-17 14:00:00,180.4,180.83,179.93,180.0,1249506.0,180.4,180.83,179.93,180.0,1249506.0
2023-03-17 14:05:00,180.01,180.16,179.36,179.67,1003239.0,180.01,180.16,179.36,179.67,1003239.0
2023-03-17 14:10:00,179.68,179.71,179.12,179.2,796545.0,179.68,179.71,179.12,179.2,796545.0
2023-03-17 14:15:00,179.2,179.43,179.0,179.2,912074.0,179.2,179.43,179.0,179.2,912074.0
2023-03-17 14:20:00,179.21,179.39,178.83,178.97,819379.0,179.21,179.39,178.83,178.97,819379.0
2023-03-17 14:25:00,178.98,179.23,178.75,179.07,755064.0,178.98,179.23,178.75,179.07,755064.0
2023-03-17 14:30:00,179.03,179.52,178.95,179.27,853573.0,179.03,179.52,178.95,179.27,853573.0
2023-03-17 14:35:00,179.28,179.38,178.81,179.08,737171.0,179.28,179.38,178.81,179.08,737171.0
2023-03-17 14:40:00,179.08,179.42,178.86,179.28,843128.0,179.08,179.42,178.86,179.28,843128.0
2023-03-17 14:45:00,179.3,179.43,179.02,179.29,602061.0,179.3,179.43,179.02,179.29,602061.0
2023-03-17 14:50:00,179.25,179.64,178.55,179.52,1322861.0,179.25,179.64,178.55,179.52,1322861.0
2023-03-17 14:55:00,179.53,179.85,179.35,179.45,968504.0,179.53,179.85,179.35,179.45,968504.0
2023-03-17 15:00:00,179.46,179.68,179.24,179.43,766594.0,179.46,179.68,179.24,179.43,766594.0
2023-03-17 15:05:00,179.45,179.73,179.12,179.54,853145.0,179.45,179.73,179.12,179.54,853145.0
2023-03-17 15:10:00,179.53,180.13,179.5,179.88,1217372.0,179.53,180.13,179.5,179.88,1217372.0
2023-03-17 15:15:00,179.87,180.38,179.67,179.95,1021314.0,179.87,180.38,179.67,179.95,1021314.0
2023-03-17 15:20:00,179.97,180.21,179.8,180.03,797843.0,179.97,180.21,179.8,180.03,797843.0
2023-03-17 15:25:00,180.02,180.23,179.74,180.09,781808.0,180.02,180.23,179.74,180.09,781808.0
2023-03-17 15:30:00,180.07,180.09,179.43,179.78,946447.0,180.07,180.09,179.43,179.78,946447.0
2023-03-17 15:35:00,179.79,179.87,179.52,179.59,760387.0,179.79,179.87,179.52,179.59,760387.0
2023-03-17 15:40:00,179.59,180.12,179.55,180.0,947883.0,179.59,180.12,179.55,180.0,947883.0
2023-03-17 15:45:00,179.99,179.99,179.43,179.67,1043036.0,179.99,179.99,179.43,179.67,1043036.0
2023-03-17 15:50:00,179.67,180.36,179.59,179.99,1628098.0,179.67,180.36,179.59,179.99,1628098.0
2023-03-17 15:55:00,180.0,180.45,179.93,180.1,2688163.0,180.0,180.45,179.93,180.1,2688163.0
2023-03-20 09:30:00,178.06,179.68,177.12,177.23,2691327.0,178.06,179.68,177.12,177.23,2691327.0
2023-03-20 09:35:00,177.23,177.7,176.35,177.46,2302118.0,177.23,177.7,176.35,177.46,2302118.0
2023-03-20 09:40:00,177.49,178.54,177.31,177.51,1908880.0,177.49,178.54,177.31,177.51,1908880.0
2023-03-20 09:45:00,177.54,178.2,176.47,178.1,2057485.0,177.54,178.2,176.47,178.1,2057485.0
2023-03-20 09:50:00,178.1,180.32,177.94,179.67,2864990.0,178.1,180.32,177.94,179.67,2864990.0
2023-03-20 09:55:00,179.65,180.8,179.33,180.34,2319949.0,179.65,180.8,179.33,180.34,2319949.0
2023-03-20 10:00:00,180.35,182.29,180.26,182.22,2687231.0,180.35,182.29,180.26,182.22,2687231.0
2023-03-20 10:05:00,182.25,183.12,181.9,182.32,2761948.0,182.25,183.12,181.9,182.32,2761948.0
2023-03-20 10:10:00,182.3,183.33,181.93,182.64,2632806.0,182.3,183.33,181.93,182.64,2632806.0
2023-03-20 10:15:00,182.6,183.24,182.34,182.58,2347567.0,182.6,183.24,182.34,182.58,2347567.0
2023-03-20 10:20:00,182.62,184.08,182.04,183.98,2642341.0,182.62,184.08,182.04,183.98,2642341.0
2023-03-20 10:25:00,183.96,185.21,183.58,185.09,3089300.0,183.96,185.21,183.58,185.09,3089300.0
2023-03-20 10:30:00,185.07,186.13,185.05,186.05,3204864.0,185.07,186.13,185.05,186.05,3204864.0
2023-03-20 10:35:00,186.05,186.44,185.38,185.51,2605434.0,186.05,186.44,185.38,185.51,2605434.0
2023-03-20 10:40:00,185.5,186.0,184.51,184.6,2220174.0,185.5,186.0,184.51,184.6,2220174.0
2023-03-20 10:45:00,184.6,185.78,184.42,185.73,2200652.0,184.6,185.78,184.42,185.73,2200652.0
2023-03-20 10:50:00,185.72,185.8,184.44,185.11,1683366.0,185.72,185.8,184.44,185.11,1683366.0
2023-03-20 10:55:00,185.11,185.99,185.01,185.78,1540710.0,185.11,185.99,185.01,185.78,1540710.0
2023-03-20 11:00:00,185.77,186.0,184.91,185.11,1623532.0,185.77,186.0,184.91,185.11,1623532.0
2023-03-20 11:05:00,185.11,185.39,184.5,184.68,1570587.0,185.11,185.39,184.5,184.68,1570587.0
2023-03-20 11:10:00,184.66,185.09,184.26,184.86,1430523.0,184.66,185.09,184.26,184.86,1430523.0
2023-03-20 11:15:00,184.86,185.52,184.71,185.16,1390915.0,184.86,185.52,184.71,185.16,1390915.0
2023-03-20 11:20:00,185.18,185.71,184.75,184.91,1278236.0,185.18,185.71,184.75,184.91,1278236.0
2023-03-20 11:25:00,184.92,185.93,184.65,185.7,1512075.0,184.92,185.93,184.65,185.7,1512075.0
2023-03-20 11:30:00,185.7,185.81,185.11,185.41,1199787.0,185.7,185.81,185.11,185.41,1199787.0
2023-03-20 11:35:00,185.42,185.57,184.82,185.23,1014996.0,185.42,185.57,184.82,185.23,1014996.0
2023-03-20 11:40:00,185.22,185.38,184.83,184.93,932744.0,185.22,185.38,184.83,184.93,932744.0
2023-03-20 11:45:00,184.94,185.0,184.1,184.3,1512953.0,184.94,185.0,184.1,184.3,1512953.0
2023-03-20 11:50:00,184.31,184.67,183.81,183.99,1471229.0,184.31,184.67,183.81,183.99,1471229.0
2023-03-20 11:55:00,184.0,184.4,183.76,183.95,1181246.0,184.0,184.4,183.76,183.95,1181246.0
2023-03-20 12:00:00,183.94,184.47,183.6,184.12,1347574.0,183.94,184.47,183.6,184.12,1347574.0
2023-03-20 12:05:00,184.09,184.2,182.94,183.15,1638722.0,184.09,184.2,182.94,183.15,1638722.0
2023-03-20 12:10:00,183.14,183.28,182.6,183.2,1588625.0,183.14,183.28,182.6,183.2,1588625.0
2023-03-20 12:15:00,183.2,183.44,182.17,182.51,1588804.0,183.2,183.44,182.17,182.51,1588804.0
2023-03-20 12:20:00,182.51,182.75,182.24,182.48,1164521.0,182.51,182.75,182.24,182.48,1164521.0
2023-03-20 12:25:00,182.55,182.65,181.78,182.35,1637408.0,182.55,182.65,181.78,182.35,1637408.0
2023-03-20 12:30:00,182.32,182.62,181.9,182.36,1069943.0,182.32,182.62,181.9,182.36,1069943.0
2023-03-20 12:35:00,182.37,182.75,182.16,182.39,1023528.0,182.37,182.75,182.16,182.39,1023528.0
2023-03-20 12:40:00,182.35,182.65,181.55,181.55,1189015.0,182.35,182.65,181.55,181.55,1189015.0
2023-03-20 12:45:00,181.55,181.88,181.29,181.72,1220302.0,181.55,181.88,181.29,181.72,1220302.0
2023-03-20 12:50:00,181.72,182.45,181.71,182.37,1057534.0,181.72,182.45,181.71,182.37,1057534.0
2023-03-20 12:55:00,182.36,182.61,181.9,182.35,1029290.0,182.36,182.61,181.9,182.35,1029290.0
2023-03-20 13:00:00,182.36,182.44,181.84,181.89,858470.0,182.36,182.44,181.84,181.89,858470.0
2023-03-20 13:05:00,181.9,182.5,181.84,182.11,1093001.0,181.9,182.5,181.84,182.11,1093001.0
2023-03-20 13:10:00,182.12,182.67,182.1,182.51,1085739.0,182.12,182.67,182.1,182.51,1085739.0
2023-03-20 13:15:00,182.52,183.07,182.51,182.85,1092385.0,182.52,183.07,182.51,182.85,1092385.0
2023-03-20 13:20:00,182.85,183.08,182.56,183.0,847946.0,182.85,183.08,182.56,183.0,847946.0
2023-03-20 13:25:00,183.0,183.22,182.79,182.8,1068539.0,183.0,183.22,182.79,182.8,1068539.0
2023-03-20 13:30:00,182.82,183.52,182.7,183.17,1135606.0,182.82,183.52,182.7,183.17,1135606.0
2023-03-20 13:35:00,183.19,183.19,182.53,182.75,816698.0,183.19,183.19,182.53,182.75,816698.0
2023-03-20 13:40:00,182.73,183.28,182.73,183.11,835456.0,182.73,183.28,182.73,183.11,835456.0
2023-03-20 13:45:00,183.1,183.5,182.8,183.38,744074.0,183.1,183.5,182.8,183.38,744074.0
2023-03-20 13:50:00,183.36,183.45,182.99,183.1,683081.0,183.36,183.45,182.99,183.1,683081.0
2023-03-20 13:55:00,183.11,183.43,183.05,183.16,564949.0,183.11,183.43,183.05,183.16,564949.0
2023-03-20 14:00:00,183.16,183.32,182.53,182.66,998337.0,183.16,183.32,182.53,182.66,998337.0
2023-03-20 14:05:00,182.64,182.92,182.5,182.62,838522.0,182.64,182.92,182.5,182.62,838522.0
2023-03-20 14:10:00,182.64,182.87,182.24,182.37,858122.0,182.64,182.87,182.24,182.37,858122.0
2023-03-20 14:15:00,182.36,182.74,182.13,182.7,804160.0,182.36,182.74,182.13,182.7,804160.0
2023-03-20 14:20:00,182.7,183.63,182.64,183.54,1183346.0,182.7,183.63,182.64,183.54,1183346.0
2023-03-20 14:25:00,183.55,184.08,183.32,183.65,1276391.0,183.55,184.08,183.32,183.65,1276391.0
2023-03-20 14:30:00,183.65,183.8,183.11,183.29,970820.0,183.65,183.8,183.11,183.29,970820.0
2023-03-20 14:35:00,183.27,183.55,182.99,183.3,816103.0,183.27,183.55,182.99,183.3,816103.0
2023-03-20 14:40:00,183.31,183.64,183.11,183.49,727559.0,183.31,183.64,183.11,183.49,727559.0
2023-03-20 14:45:00,183.49,183.64,183.3,183.54,532513.0,183.49,183.64,183.3,183.54,532513.0
2023-03-20 14:50:00,183.55,184.04,183.5,183.68,992671.0,183.55,184.04,183.5,183.68,992671.0
2023-03-20 14:55:00,183.67,183.83,183.25,183.49,762189.0,183.67,183.83,183.25,183.49,762189.0
2023-03-20 15:00:00,183.49,183.63,183.22,183.34,758315.0,183.49,183.63,183.22,183.34,758315.0
2023-03-20 15:05:00,183.34,183.75,183.08,183.1,810340.0,183.34,183.75,183.08,183.1,810340.0
2023-03-20 15:10:00,183.11,183.17,182.58,183.08,1055235.0,183.11,183.17,182.58,183.08,1055235.0
2023-03-20 15:15:00,183.07,183.48,182.87,183.44,825050.0,183.07,183.48,182.87,183.44,825050.0
2023-03-20 15:20:00,183.43,183.46,182.84,183.04,760741.0,183.43,183.46,182.84,183.04,760741.0
2023-03-20 15:25:00,183.06,183.25,182.86,182.93,724872.0,183.06,183.25,182.86,182.93,724872.0
2023-03-20 15:30:00,182.92,183.43,182.66,183.43,990635.0,182.92,183.43,182.66,183.43,990635.0
2023-03-20 15:35:00,183.43,183.6,183.16,183.4,928700.0,183.43,183.6,183.16,183.4,928700.0
2023-03-20 15:40:00,183.42,183.54,183.23,183.23,742920.0,183.42,183.54,183.23,183.23,742920.0
2023-03-20 15:45:00,183.21,183.49,182.96,183.27,865914.0,183.21,183.49,182.96,183.27,865914.0
2023-03-20 15:50:00,183.26,183.81,183.26,183.45,1432110.0,183.26,183.81,183.26,183.45,1432110.0
2023-03-20 15:55:00,183.43,183.56,183.06,183.24,1631002.0,183.43,183.56,183.06,183.24,1631002.0
2023-03-21 09:30:00,188.37,190.2,188.04,188.96,5008873.0,188.37,190.2,188.04,188.96,5008873.0
2023-03-21 09:35:00,189.0,189.99,188.34,188.82,2893975.0,189.0,189.99,188.34,188.82,2893975.0
2023-03-21 09:40:00,188.85,190.98,188.7,190.92,4116811.0,188.85,190.98,188.7,190.92,4116811.0
2023-03-21 09:45:00,190.88,191.53,190.22,190.48,3513237.0,190.88,191.53,190.22,190.48,3513237.0
2023-03-21 09:50:00,190.45,191.72,190.45,191.45,3032880.0,190.45,191.72,190.45,191.45,3032880.0
2023-03-21 09:55:00,191.42,192.1,191.22,191.95,2597884.0,191.42,192.1,191.22,191.95,2597884.0
2023-03-21 10:00:00,191.97,192.7,191.61,191.93,2963533.0,191.97,192.7,191.61,191.93,2963533.0
2023-03-21 10:05:00,191.94,191.99,190.88,191.48,2650236.0,191.94,191.99,190.88,191.48,2650236.0
2023-03-21 10:10:00,191.45,191.75,190.39,190.7,2383130.0,191.45,191.75,190.39,190.7,2383130.0
2023-03-21 10:15:00,190.7,190.94,189.83,190.88,2448175.0,190.7,190.94,189.83,190.88,2448175.0
2023-03-21 10:20:00,190.88,191.0,189.77,189.95,2101026.0,190.88,191.0,189.77,189.95,2101026.0
2023-03-21 10:25:00,189.94,190.99,189.62,190.87,2086152.0,189.94,190.99,189.62,190.87,2086152.0
2023-03-21 10:30:00,190.88,191.25,190.22,190.31,1814172.0,190.88,191.25,190.22,190.31,1814172.0
2023-03-21 10:35:00,190.3,191.02,189.94,190.94,1544389.0,190.3,191.02,189.94,190.94,1544389.0
2023-03-21 10:40:00,190.95,191.49,190.84,191.33,1704929.0,190.95,191.49,190.84,191.33,1704929.0
2023-03-21 10:45:00,191.35,192.08,191.25,191.9,1782826.0,191.35,192.08,191.25,191.9,1782826.0
2023-03-21 10:50:00,191.9,191.9,190.83,190.96,1527118.0,191.9,191.9,190.83,190.96,1527118.0
2023-03-21 10:55:00,190.95,191.59,190.86,191.57,1292225.0,190.95,191.59,190.86,191.57,1292225.0
2023-03-21 11:00:00,191.58,192.18,191.42,191.95,1566865.0,191.58,192.18,191.42,191.95,1566865.0
2023-03-21 11:05:00,191.95,192.4,191.72,192.25,1537817.0,191.95,192.4,191.72,192.25,1537817.0
2023-03-21 11:10:00,192.27,193.52,192.08,193.45,2372943.0,192.27,193.52,192.08,193.45,2372943.0
2023-03-21 11:15:00,193.44,193.71,193.16,193.55,1848800.0,193.44,193.71,193.16,193.55,1848800.0
2023-03-21 11:20:00,193.55,193.8,193.27,193.76,1585310.0,193.55,193.8,193.27,193.76,1585310.0
2023-03-21 11:25:00,193.78,194.16,193.52,193.76,2041894.0,193.78,194.16,193.52,193.76,2041894.0
2023-03-21 11:30:00,193.76,194.7,193.58,194.3,1868983.0,193.76,194.7,193.58,194.3,1868983.0
2023-03-21 11:35:00,194.32,195.0,194.05,194.34,2011873.0,194.32,195.0,194.05,194.34,2011873.0
2023-03-21 11:40:00,194.31,194.49,193.61,193.86,1563692.0,194.31,194.49,193.61,193.86,1563692.0
2023-03-21 11:45:00,193.85,193.91,193.01,193.4,1665030.0,193.85,193.91,193.01,193.4,1665030.0
2023-03-21 11:50:00,193.42,193.89,193.3,193.87,1070881.0,193.42,193.89,193.3,193.87,1070881.0
2023-03-21 11:55:00,193.86,194.29,193.85,194.22,1185870.0,193.86,194.29,193.85,194.22,1185870.0
2023-03-21 12:00:00,194.21,194.34,193.77,194.06,1056204.0,194.21,194.34,193.77,194.06,1056204.0
2023-03-21 12:05:00,194.06,194.5,193.86,194.09,1071145.0,194.06,194.5,193.86,194.09,1071145.0
2023-03-21 12:10:00,194.07,194.36,193.7,193.78,903942.0,194.07,194.36,193.7,193.78,903942.0
2023-03-21 12:15:00,193.79,194.21,193.77,194.07,790722.0,193.79,194.21,193.77,194.07,790722.0
2023-03-21 12:20:00,194.05,194.39,193.98,194.1,879125.0,194.05,194.39,193.98,194.1,879125.0
2023-03-21 12:25:00,194.1,194.33,193.74,193.74,862596.0,194.1,194.33,193.74,193.74,862596.0
2023-03-21 12:30:00,193.74,194.73,193.73,194.49,1097581.0,193.74,194.73,193.73,194.49,1097581.0
2023-03-21 12:35:00,194.51,194.9,194.25,194.72,1135133.0,194.51,194.9,194.25,194.72,1135133.0
2023-03-21 12:40:00,194.74,195.0,194.64,194.71,1278197.0,194.74,195.0,194.64,194.71,1278197.0
2023-03-21 12:45:00,194.69,195.56,194.53,195.41,1733297.0,194.69,195.56,194.53,195.41,1733297.0
2023-03-21 12:50:00,195.41,195.95,195.22,195.67,1456259.0,195.41,195.95,195.22,195.67,1456259.0
2023-03-21 12:55:00,195.67,196.15,195.56,195.78,1310274.0,195.67,196.15,195.56,195.78,1310274.0
2023-03-21 13:00:00,195.79,195.86,195.19,195.29,1110481.0,195.79,195.86,195.19,195.29,1110481.0
2023-03-21 13:05:00,195.27,195.86,195.26,195.77,952288.0,195.27,195.86,195.26,195.77,952288.0
2023-03-21 13:10:00,195.77,196.25,195.75,195.87,1158624.0,195.77,196.25,195.75,195.87,1158624.0
2023-03-21 13:15:00,195.88,196.24,195.7,196.21,920235.0,195.88,196.24,195.7,196.21,920235.0
2023-03-21 13:20:00,196.22,196.25,195.8,195.95,755624.0,196.22,196.25,195.8,195.95,755624.0
2023-03-21 13:25:00,195.97,196.17,195.57,196.04,915765.0,195.97,196.17,195.57,196.04,915765.0
2023-03-21 13:30:00,196.05,196.35,195.8,195.94,1007370.0,196.05,196.35,195.8,195.94,1007370.0
2023-03-21 13:35:00,195.94,195.98,195.38,195.53,1082800.0,195.94,195.98,195.38,195.53,1082800.0
2023-03-21 13:40:00,195.54,195.82,195.13,195.66,1144013.0,195.54,195.82,195.13,195.66,1144013.0
2023-03-21 13:45:00,195.68,195.89,195.36,195.46,838004.0,195.68,195.89,195.36,195.46,838004.0
2023-03-21 13:50:00,195.44,195.77,195.22,195.75,788102.0,195.44,195.77,195.22,195.75,788102.0
2023-03-21 13:55:00,195.77,195.77,194.86,194.95,867114.0,195.77,195.77,194.86,194.95,867114.0
2023-03-21 14:00:00,194.97,195.3,194.85,195.24,973284.0,194.97,195.3,194.85,195.24,973284.0
2023-03-21 14:05:00,195.24,195.99,195.21,195.9,1179246.0,195.24,195.99,195.21,195.9,1179246.0
2023-03-21 14:10:00,195.9,196.2,195.74,195.88,1111935.0,195.9,196.2,195.74,195.88,1111935.0
2023-03-21 14:15:00,195.89,196.3,195.75,196.13,1041233.0,195.89,196.3,195.75,196.13,1041233.0
2023-03-21 14:20:00,196.11,196.24,195.8,196.11,851799.0,196.11,196.24,195.8,196.11,851799.0
2023-03-21 14:25:00,196.13,196.8,196.13,196.65,1490234.0,196.13,196.8,196.13,196.65,1490234.0
2023-03-21 14:30:00,196.66,197.08,196.53,197.04,1162413.0,196.66,197.08,196.53,197.04,1162413.0
2023-03-21 14:35:00,197.01,197.1,196.7,196.84,994112.0,197.01,197.1,196.7,196.84,994112.0
2023-03-21 14:40:00,196.84,197.35,196.67,197.18,1185478.0,196.84,197.35,196.67,197.18,1185478.0
2023-03-21 14:45:00,197.18,197.55,197.08,197.48,1131540.0,197.18,197.55,197.08,197.48,1131540.0
2023-03-21 14:50:00,197.48,197.75,197.31,197.65,1368326.0,197.48,197.75,197.31,197.65,1368326.0
2023-03-21 14:55:00,197.65,197.99,197.58,197.83,1352368.0,197.65,197.99,197.58,197.83,1352368.0
2023-03-21 15:00:00,197.8,198.0,197.46,197.59,1376053.0,197.8,198.0,197.46,197.59,1376053.0
2023-03-21 15:05:00,197.59,197.82,197.31,197.63,1327559.0,197.59,197.82,197.31,197.63,1327559.0
2023-03-21 15:10:00,197.62,197.79,197.17,197.22,1213647.0,197.62,197.79,197.17,197.22,1213647.0
2023-03-21 15:15:00,197.22,197.4,196.92,197.04,1401922.0,197.22,197.4,196.92,197.04,1401922.0
2023-03-21 15:20:00,197.05,197.25,196.63,196.67,1409982.0,197.05,197.25,196.63,196.67,1409982.0
2023-03-21 15:25:00,196.68,197.23,196.44,197.03,1557615.0,196.68,197.23,196.44,197.03,1557615.0
2023-03-21 15:30:00,197.03,197.09,196.29,196.43,1573153.0,197.03,197.09,196.29,196.43,1573153.0
2023-03-21 15:35:00,196.42,197.08,196.35,197.04,1240868.0,196.42,197.08,196.35,197.04,1240868.0
2023-03-21 15:40:00,197.06,197.52,197.03,197.4,1582693.0,197.06,197.52,197.03,197.4,1582693.0
2023-03-21 15:45:00,197.42,197.54,196.92,197.49,1384526.0,197.42,197.54,196.92,197.49,1384526.0
2023-03-21 15:50:00,197.49,197.97,197.21,197.91,2079361.0,197.49,197.97,197.21,197.91,2079361.0
2023-03-21 15:55:00,197.91,197.92,197.32,197.62,2403256.0,197.91,197.92,197.32,197.62,2403256.0
2023-03-22 09:30:00,199.3,200.66,197.82,198.54,4466287.0,199.3,200.66,197.82,198.54,4466287.0
2023-03-22 09:35:00,198.56,200.56,198.5,199.87,3635668.0,198.56,200.56,198.5,199.87,3635668.0
2023-03-22 09:40:00,199.9,200.0,196.52,196.55,3761225.0,199.9,200.0,196.52,196.55,3761225.0
2023-03-22 09:45:00,196.56,197.34,195.76,196.84,3305375.0,196.56,197.34,195.76,196.84,3305375.0
2023-03-22 09:50:00,196.85,198.08,196.42,197.83,2690997.0,196.85,198.08,196.42,197.83,2690997.0
2023-03-22 09:55:00,197.85,198.34,197.08,197.17,2048355.0,197.85,198.34,197.08,197.17,2048355.0
2023-03-22 10:00:00,197.17,197.17,196.2,196.7,1897307.0,197.17,197.17,196.2,196.7,1897307.0
2023-03-22 10:05:00,196.68,197.25,196.15,196.95,1643864.0,196.68,197.25,196.15,196.95,1643864.0
2023-03-22 10:10:00,196.95,197.14,195.58,195.75,1662798.0,196.95,197.14,195.58,195.75,1662798.0
2023-03-22 10:15:00,195.75,196.78,195.61,196.6,1736380.0,195.75,196.78,195.61,196.6,1736380.0
2023-03-22 10:20:00,196.57,197.35,196.53,196.99,1657292.0,196.57,197.35,196.53,196.99,1657292.0
2023-03-22 10:25:00,196.98,198.25,196.96,198.13,1981169.0,196.98,198.25,196.96,198.13,1981169.0
2023-03-22 10:30:00,198.13,198.28,197.31,197.43,1623540.0,198.13,198.28,197.31,197.43,1623540.0
2023-03-22 10:35:00,197.41,197.46,196.84,197.23,1152866.0,197.41,197.46,196.84,197.23,1152866.0
2023-03-22 10:40:00,197.2,197.43,196.69,196.94,1038239.0,197.2,197.43,196.69,196.94,1038239.0
2023-03-22 10:45:00,196.92,197.6,196.73,197.32,1144984.0,196.92,197.6,196.73,197.32,1144984.0
2023-03-22 10:50:00,197.32,198.08,197.06,198.02,1508854.0,197.32,198.08,197.06,198.02,1508854.0
2023-03-22 10:55:00,198.03,198.27,197.76,197.93,1350881.0,198.03,198.27,197.76,197.93,1350881.0
2023-03-22 11:00:00,197.93,198.14,197.61,197.87,925580.0,197.93,198.14,197.61,197.87,925580.0
2023-03-22 11:05:00,197.87,197.88,197.05,197.17,999363.0,197.87,197.88,197.05,197.17,999363.0
2023-03-22 11:10:00,197.16,197.41,196.39,196.78,1389786.0,197.16,197.41,196.39,196.78,1389786.0
2023-03-22 11:15:00,196.77,196.97,196.56,196.7,818932.0,196.77,196.97,196.56,196.7,818932.0
2023-03-22 11:20:00,196.7,197.23,196.56,197.07,797001.0,196.7,197.23,196.56,197.07,797001.0
2023-03-22 11:25:00,197.08,197.29,196.94,196.98,643945.0,197.08,197.29,196.94,196.98,643945.0
2023-03-22 11:30:00,196.99,197.36,196.72,197.27,686388.0,196.99,197.36,196.72,197.27,686388.0
2023-03-22 11:35:00,197.29,197.9,197.27,197.75,913897.0,197.29,197.9,197.27,197.75,913897.0
2023-03-22 11:40:00,197.76,197.8,197.16,197.25,860470.0,197.76,197.8,197.16,197.25,860470.0
2023-03-22 11:45:00,197.23,197.48,196.9,196.96,602316.0,197.23,197.48,196.9,196.96,602316.0
2023-03-22 11:50:00,196.95,197.4,196.86,197.23,646229.0,196.95,197.4,196.86,197.23,646229.0
2023-03-22 11:55:00,197.19,197.3,196.92,197.13,489916.0,197.19,197.3,196.92,197.13,489916.0
2023-03-22 12:00:00,197.13,197.17,196.4,196.68,852964.0,197.13,197.17,196.4,196.68,852964.0
2023-03-22 12:05:00,196.69,196.98,196.22,196.33,731137.0,196.69,196.98,196.22,196.33,731137.0
2023-03-22 12:10:00,196.32,196.57,195.86,195.89,984396.0,196.32,196.57,195.86,195.89,984396.0
2023-03-22 12:15:00,195.89,196.1,195.34,195.68,1428265.0,195.89,196.1,195.34,195.68,1428265.0
2023-03-22 12:20:00,195.68,196.24,195.55,196.1,1154715.0,195.68,196.24,195.55,196.1,1154715.0
2023-03-22 12:25:00,196.11,196.41,196.0,196.14,829568.0,196.11,196.41,196.0,196.14,829568.0
2023-03-22 12:30:00,196.14,196.15,195.47,195.48,874985.0,196.14,196.15,195.47,195.48,874985.0
2023-03-22 12:35:00,195.52,195.82,195.35,195.75,867475.0,195.52,195.82,195.35,195.75,867475.0
2023-03-22 12:40:00,195.76,196.36,195.75,196.2,904175.0,195.76,196.36,195.75,196.2,904175.0
2023-03-22 12:45:00,196.2,196.32,195.65,195.9,641930.0,196.2,196.32,195.65,195.9,641930.0
2023-03-22 12:50:00,195.92,196.55,195.87,196.35,861307.0,195.92,196.55,195.87,196.35,861307.0
2023-03-22 12:55:00,196.34,196.45,196.03,196.22,577905.0,196.34,196.45,196.03,196.22,577905.0
2023-03-22 13:00:00,196.22,196.24,195.65,195.93,781848.0,196.22,196.24,195.65,195.93,781848.0
2023-03-22 13:05:00,195.95,196.16,195.42,195.99,849477.0,195.95,196.16,195.42,195.99,849477.0
2023-03-22 13:10:00,195.98,196.21,195.81,196.09,582574.0,195.98,196.21,195.81,196.09,582574.0
2023-03-22 13:15:00,196.08,196.16,195.76,196.03,466942.0,196.08,196.16,195.76,196.03,466942.0
2023-03-22 13:20:00,196.02,196.25,195.88,196.08,472068.0,196.02,196.25,195.88,196.08,472068.0
2023-03-22 13:25:00,196.07,196.47,196.0,196.31,664347.0,196.07,196.47,196.0,196.31,664347.0
2023-03-22 13:30:00,196.31,196.86,196.3,196.68,914804.0,196.31,196.86,196.3,196.68,914804.0
2023-03-22 13:35:00,196.69,196.74,196.3,196.5,557019.0,196.69,196.74,196.3,196.5,557019.0
2023-03-22 13:40:00,196.5,196.57,196.2,196.56,485621.0,196.5,196.57,196.2,196.56,485621.0
2023-03-22 13:45:00,196.55,196.97,196.5,196.87,707750.0,196.55,196.97,196.5,196.87,707750.0
2023-03-22 13:50:00,196.87,197.18,196.74,196.94,800526.0,196.87,197.18,196.74,196.94,800526.0
2023-03-22 13:55:00,196.93,197.41,196.72,197.1,757332.0,196.93,197.41,196.72,197.1,757332.0
2023-03-22 14:00:00,197.01,198.72,196.86,198.29,3133418.0,197.01,198.72,196.86,198.29,3133418.0
2023-03-22 14:05:00,198.25,200.61,198.25,198.54,4234252.0,198.25,200.61,198.25,198.54,4234252.0
2023-03-22 14:10:00,198.56,198.8,195.43,195.9,2855675.0,198.56,198.8,195.43,195.9,2855675.0
2023-03-22 14:15:00,195.9,197.92,195.7,197.76,2388421.0,195.9,197.92,195.7,197.76,2388421.0
2023-03-22 14:20:00,197.77,197.84,196.41,196.82,1658798.0,197.77,197.84,196.41,196.82,1658798.0
2023-03-22 14:25:00,196.77,198.12,196.63,197.78,1668767.0,196.77,198.12,196.63,197.78,1668767.0
2023-03-22 14:30:00,197.81,198.54,196.71,197.23,2179572.0,197.81,198.54,196.71,197.23,2179572.0
2023-03-22 14:35:00,197.21,197.27,194.59,196.81,3306616.0,197.21,197.27,194.59,196.81,3306616.0
2023-03-22 14:40:00,196.84,198.8,196.77,198.21,2959957.0,196.84,198.8,196.77,198.21,2959957.0
2023-03-22 14:45:00,198.26,199.75,197.86,199.19,2800288.0,198.26,199.75,197.86,199.19,2800288.0
2023-03-22 14:50:00,199.15,199.54,197.88,198.2,2017213.0,199.15,199.54,197.88,198.2,2017213.0
2023-03-22 14:55:00,198.24,198.41,196.33,196.58,2057423.0,198.24,198.41,196.33,196.58,2057423.0
2023-03-22 15:00:00,196.59,197.17,195.46,195.52,2138701.0,196.59,197.17,195.46,195.52,2138701.0
2023-03-22 15:05:00,195.53,195.88,193.82,194.51,2555605.0,195.53,195.88,193.82,194.51,2555605.0
2023-03-22 15:10:00,194.5,195.93,194.07,195.71,2246482.0,194.5,195.93,194.07,195.71,2246482.0
2023-03-22 15:15:00,195.71,196.4,195.36,195.76,1888386.0,195.71,196.4,195.36,195.76,1888386.0
2023-03-22 15:20:00,195.72,197.27,195.49,196.77,1900881.0,195.72,197.27,195.49,196.77,1900881.0
2023-03-22 15:25:00,196.79,196.87,195.71,196.33,1413356.0,196.79,196.87,195.71,196.33,1413356.0
2023-03-22 15:30:00,196.35,196.41,194.4,194.74,1670535.0,196.35,196.41,194.4,194.74,1670535.0
2023-03-22 15:35:00,194.75,194.95,193.63,194.22,1982440.0,194.75,194.95,193.63,194.22,1982440.0
2023-03-22 15:40:00,194.22,194.65,193.47,193.52,1703305.0,194.22,194.65,193.47,193.52,1703305.0
2023-03-22 15:45:00,193.55,193.55,192.81,193.29,1983370.0,193.55,193.55,192.81,193.29,1983370.0
2023-03-22 15:50:00,193.27,193.31,191.77,192.12,2568840.0,193.27,193.31,191.77,192.12,2568840.0
2023-03-22 15:55:00,192.12,192.43,190.95,191.0,2618414.0,192.12,192.43,190.95,191.0,2618414.0
2023-03-23 09:30:00,195.31,197.52,195.1,197.47,3897293.0,195.31,197.52,195.1,197.47,3897293.0
2023-03-23 09:35:00,197.47,197.99,196.77,197.08,2783685.0,197.47,197.99,196.77,197.08,2783685.0
2023-03-23 09:40:00,197.07,198.25,196.25,197.71,2886853.0,197.07,198.25,196.25,197.71,2886853.0
2023-03-23 09:45:00,197.71,198.23,196.89,197.55,2139710.0,197.71,198.23,196.89,197.55,2139710.0
2023-03-23 09:50:00,197.55,198.18,197.12,197.7,2033411.0,197.55,198.18,197.12,197.7,2033411.0
2023-03-23 09:55:00,197.71,198.18,197.01,197.53,1825570.0,197.71,198.18,197.01,197.53,1825570.0
2023-03-23 10:00:00,197.54,198.18,197.34,197.41,1901967.0,197.54,198.18,197.34,197.41,1901967.0
2023-03-23 10:05:00,197.4,198.77,197.1,198.36,2377006.0,197.4,198.77,197.1,198.36,2377006.0
2023-03-23 10:10:00,198.38,199.07,198.32,198.65,2011129.0,198.38,199.07,198.32,198.65,2011129.0
2023-03-23 10:15:00,198.66,199.31,198.54,198.54,1904227.0,198.66,199.31,198.54,198.54,1904227.0
2023-03-23 10:20:00,198.54,198.94,198.05,198.28,1623054.0,198.54,198.94,198.05,198.28,1623054.0
2023-03-23 10:25:00,198.29,199.07,198.17,198.28,1604485.0,198.29,199.07,198.17,198.28,1604485.0
2023-03-23 10:30:00,198.26,198.42,197.24,197.8,2074264.0,198.26,198.42,197.24,197.8,2074264.0
2023-03-23 10:35:00,197.79,197.93,197.01,197.58,1701386.0,197.79,197.93,197.01,197.58,1701386.0
2023-03-23 10:40:00,197.59,198.2,197.42,197.78,1403893.0,197.59,198.2,197.42,197.78,1403893.0
2023-03-23 10:45:00,197.8,198.79,197.7,198.59,1597292.0,197.8,198.79,197.7,198.59,1597292.0
2023-03-23 10:50:00,198.6,198.73,198.14,198.4,1104872.0,198.6,198.73,198.14,198.4,1104872.0
2023-03-23 10:55:00,198.39,198.43,197.55,197.77,1261933.0,198.39,198.43,197.55,197.77,1261933.0
2023-03-23 11:00:00,197.78,198.26,197.54,198.16,1286027.0,197.78,198.26,197.54,198.16,1286027.0
2023-03-23 11:05:00,198.17,198.69,197.81,197.93,1346784.0,198.17,198.69,197.81,197.93,1346784.0
2023-03-23 11:10:00,197.92,198.09,197.21,197.39,1104111.0,197.92,198.09,197.21,197.39,1104111.0
2023-03-23 11:15:00,197.4,197.65,196.89,196.97,1490738.0,197.4,197.65,196.89,196.97,1490738.0
2023-03-23 11:20:00,196.95,197.3,196.86,197.12,1058217.0,196.95,197.3,196.86,197.12,1058217.0
2023-03-23 11:25:00,197.12,197.15,196.13,196.34,1510752.0,197.12,197.15,196.13,196.34,1510752.0
2023-03-23 11:30:00,196.34,197.13,196.34,196.77,1478461.0,196.34,197.13,196.34,196.77,1478461.0
2023-03-23 11:35:00,196.75,197.18,196.38,196.4,1150877.0,196.75,197.18,196.38,196.4,1150877.0
2023-03-23 11:40:00,196.38,196.66,195.61,195.63,1383813.0,196.38,196.66,195.61,195.63,1383813.0
2023-03-23 11:45:00,195.62,196.15,195.44,196.08,1452640.0,195.62,196.15,195.44,196.08,1452640.0
2023-03-23 11:50:00,196.06,196.33,195.24,195.68,1373016.0,196.06,196.33,195.24,195.68,1373016.0
2023-03-23 11:55:00,195.67,195.82,194.76,194.9,1632512.0,195.67,195.82,194.76,194.9,1632512.0
2023-03-23 12:00:00,194.89,195.1,194.35,194.99,1875870.0,194.89,195.1,194.35,194.99,1875870.0
2023-03-23 12:05:00,194.99,195.63,194.68,195.55,1450558.0,194.99,195.63,194.68,195.55,1450558.0
2023-03-23 12:10:00,195.53,195.54,194.62,194.91,1281164.0,195.53,195.54,194.62,194.91,1281164.0
2023-03-23 12:15:00,194.91,195.15,194.51,195.12,931762.0,194.91,195.15,194.51,195.12,931762.0
2023-03-23 12:20:00,195.1,195.32,194.67,195.25,969083.0,195.1,195.32,194.67,195.25,969083.0
2023-03-23 12:25:00,195.22,195.93,195.22,195.7,1238763.0,195.22,195.93,195.22,195.7,1238763.0
2023-03-23 12:30:00,195.71,196.07,195.49,196.02,992745.0,195.71,196.07,195.49,196.02,992745.0
2023-03-23 12:35:00,196.03,196.27,195.51,195.72,1084765.0,196.03,196.27,195.51,195.72,1084765.0
2023-03-23 12:40:00,195.71,195.89,195.15,195.62,1004125.0,195.71,195.89,195.15,195.62,1004125.0
2023-03-23 12:45:00,195.63,195.65,194.95,195.27,823510.0,195.63,195.65,194.95,195.27,823510.0
2023-03-23 12:50:00,195.28,195.43,194.87,195.18,756856.0,195.28,195.43,194.87,195.18,756856.0
2023-03-23 12:55:00,195.17,195.54,194.95,195.37,834713.0,195.17,195.54,194.95,195.37,834713.0
2023-03-23 13:00:00,195.41,195.72,194.98,195.57,838547.0,195.41,195.72,194.98,195.57,838547.0
2023-03-23 13:05:00,195.57,195.92,194.82,194.93,1036908.0,195.57,195.92,194.82,194.93,1036908.0
2023-03-23 13:10:00,194.92,195.05,194.21,194.29,1407742.0,194.92,195.05,194.21,194.29,1407742.0
2023-03-23 13:15:00,194.31,194.4,193.64,193.86,1449010.0,194.31,194.4,193.64,193.86,1449010.0
2023-03-23 13:20:00,193.86,194.32,193.76,193.85,1075817.0,193.86,194.32,193.76,193.85,1075817.0
2023-03-23 13:25:00,193.88,194.13,193.01,193.44,1460248.0,193.88,194.13,193.01,193.44,1460248.0
2023-03-23 13:30:00,193.47,193.7,192.85,192.96,1101464.0,193.47,193.7,192.85,192.96,1101464.0
2023-03-23 13:35:00,192.94,193.45,192.61,193.18,1193831.0,192.94,193.45,192.61,193.18,1193831.0
2023-03-23 13:40:00,193.19,193.69,193.0,193.58,875673.0,193.19,193.69,193.0,193.58,875673.0
2023-03-23 13:45:00,193.58,193.9,192.92,193.21,1215429.0,193.58,193.9,192.92,193.21,1215429.0
2023-03-23 13:50:00,193.23,193.34,192.31,192.37,1136328.0,193.23,193.34,192.31,192.37,1136328.0
2023-03-23 13:55:00,192.37,192.62,191.88,192.14,1311484.0,192.37,192.62,191.88,192.14,1311484.0
2023-03-23 14:00:00,192.14,192.62,192.07,192.35,986429.0,192.14,192.62,192.07,192.35,986429.0
2023-03-23 14:05:00,192.34,192.63,191.85,191.97,1037725.0,192.34,192.63,191.85,191.97,1037725.0
2023-03-23 14:10:00,191.96,192.55,191.81,192.36,1060844.0,191.96,192.55,191.81,192.36,1060844.0
2023-03-23 14:15:00,192.34,192.47,191.94,192.13,968890.0,192.34,192.47,191.94,192.13,968890.0
2023-03-23 14:20:00,192.13,192.26,191.44,191.52,1228634.0,192.13,192.26,191.44,191.52,1228634.0
2023-03-23 14:25:00,191.53,191.63,190.57,190.61,1601378.0,191.53,191.63,190.57,190.61,1601378.0
2023-03-23 14:30:00,190.62,191.25,190.14,190.37,1701140.0,190.62,191.25,190.14,190.37,1701140.0
2023-03-23 14:35:00,190.34,190.84,189.7,189.72,1534813.0,190.34,190.84,189.7,189.72,1534813.0
2023-03-23 14:40:00,189.71,190.05,188.65,188.75,2098851.0,189.71,190.05,188.65,188.75,2098851.0
2023-03-23 14:45:00,188.76,190.2,188.76,190.12,2053323.0,188.76,190.2,188.76,190.12,2053323.0
2023-03-23 14:50:00,190.14,190.49,189.72,189.76,1675520.0,190.14,190.49,189.72,189.76,1675520.0
2023-03-23 14:55:00,189.77,191.03,189.45,190.97,1985243.0,189.77,191.03,189.45,190.97,1985243.0
2023-03-23 15:00:00,190.97,192.54,190.93,192.09,2721965.0,190.97,192.54,190.93,192.09,2721965.0
2023-03-23 15:05:00,192.08,192.17,190.65,191.38,1749725.0,192.08,192.17,190.65,191.38,1749725.0
2023-03-23 15:10:00,191.41,191.68,190.66,191.16,1294201.0,191.41,191.68,190.66,191.16,1294201.0
2023-03-23 15:15:00,191.15,191.57,189.99,190.04,1443646.0,191.15,191.57,189.99,190.04,1443646.0
2023-03-23 15:20:00,190.03,190.94,189.36,190.87,1881103.0,190.03,190.94,189.36,190.87,1881103.0
2023-03-23 15:25:00,190.88,191.3,190.52,190.68,1319962.0,190.88,191.3,190.52,190.68,1319962.0
2023-03-23 15:30:00,190.66,191.2,190.08,191.11,1237517.0,190.66,191.2,190.08,191.11,1237517.0
2023-03-23 15:35:00,191.09,191.7,190.97,191.23,1202483.0,191.09,191.7,190.97,191.23,1202483.0
2023-03-23 15:40:00,191.22,191.62,190.74,191.43,1231885.0,191.22,191.62,190.74,191.43,1231885.0
2023-03-23 15:45:00,191.41,193.21,191.36,192.46,2238456.0,191.41,193.21,191.36,192.46,2238456.0
2023-03-23 15:50:00,192.46,193.38,192.44,192.85,1729032.0,192.46,193.38,192.44,192.85,1729032.0
2023-03-23 15:55:00,192.84,193.01,192.16,192.2,1880853.0,192.84,193.01,192.16,192.2,1880853.0
2023-03-24 09:30:00,191.65,192.36,190.23,190.54,2907402.0,191.65,192.36,190.23,190.54,2907402.0
2023-03-24 09:35:00,190.56,191.39,189.11,189.49,2403924.0,190.56,191.39,189.11,189.49,2403924.0
2023-03-24 09:40:00,189.48,189.93,188.29,189.25,2694832.0,189.48,189.93,188.29,189.25,2694832.0
2023-03-24 09:45:00,189.18,189.85,188.26,189.31,2348605.0,189.18,189.85,188.26,189.31,2348605.0
2023-03-24 09:50:00,189.32,190.62,189.03,189.76,2332160.0,189.32,190.62,189.03,189.76,2332160.0
2023-03-24 09:55:00,189.76,190.9,189.6,190.45,1956706.0,189.76,190.9,189.6,190.45,1956706.0
2023-03-24 10:00:00,190.43,191.19,189.92,190.17,1791068.0,190.43,191.19,189.92,190.17,1791068.0
2023-03-24 10:05:00,190.2,191.13,189.88,189.98,1712872.0,190.2,191.13,189.88,189.98,1712872.0
2023-03-24 10:10:00,189.99,191.75,189.8,191.08,1985170.0,189.99,191.75,189.8,191.08,1985170.0
2023-03-24 10:15:00,191.03,191.27,190.29,190.78,1410621.0,191.03,191.27,190.29,190.78,1410621.0
2023-03-24 10:20:00,190.79,190.81,189.43,190.4,1717817.0,190.79,190.81,189.43,190.4,1717817.0
2023-03-24 10:25:00,190.46,191.09,190.26,190.77,1499283.0,190.46,191.09,190.26,190.77,1499283.0
2023-03-24 10:30:00,190.78,191.24,190.54,190.63,1565281.0,190.78,191.24,190.54,190.63,1565281.0
2023-03-24 10:35:00,190.65,191.06,190.16,190.48,1265426.0,190.65,191.06,190.16,190.48,1265426.0
2023-03-24 10:40:00,190.48,190.48,189.89,189.97,1170526.0,190.48,190.48,189.89,189.97,1170526.0
2023-03-24 10:45:00,189.97,190.48,189.62,189.64,1325824.0,189.97,190.48,189.62,189.64,1325824.0
2023-03-24 10:50:00,189.65,189.95,189.1,189.39,1343270.0,189.65,189.95,189.1,189.39,1343270.0
2023-03-24 10:55:00,189.39,189.92,189.1,189.52,1205572.0,189.39,189.92,189.1,189.52,1205572.0
2023-03-24 11:00:00,189.55,189.81,188.93,189.39,1141017.0,189.55,189.81,188.93,189.39,1141017.0
2023-03-24 11:05:00,189.39,189.64,188.66,188.73,1182611.0,189.39,189.64,188.66,188.73,1182611.0
2023-03-24 11:10:00,188.74,188.75,187.67,187.72,2148307.0,188.74,188.75,187.67,187.72,2148307.0
2023-03-24 11:15:00,187.71,188.45,187.48,187.77,1727026.0,187.71,188.45,187.48,187.77,1727026.0
2023-03-24 11:20:00,187.76,188.05,187.3,187.61,1637013.0,187.76,188.05,187.3,187.61,1637013.0
2023-03-24 11:25:00,187.62,187.92,187.25,187.55,1366326.0,187.62,187.92,187.25,187.55,1366326.0
2023-03-24 11:30:00,187.56,187.78,187.15,187.66,1500989.0,187.56,187.78,187.15,187.66,1500989.0
2023-03-24 11:35:00,187.68,188.24,187.58,187.8,1222590.0,187.68,188.24,187.58,187.8,1222590.0
2023-03-24 11:40:00,187.81,188.32,187.75,188.04,1079838.0,187.81,188.32,187.75,188.04,1079838.0
2023-03-24 11:45:00,188.03,189.14,188.01,188.78,1581387.0,188.03,189.14,188.01,188.78,1581387.0
2023-03-24 11:50:00,188.78,189.4,188.71,189.18,1434624.0,188.78,189.4,188.71,189.18,1434624.0
2023-03-24 11:55:00,189.14,189.61,189.0,189.51,1215713.0,189.14,189.61,189.0,189.51,1215713.0
2023-03-24 12:00:00,189.52,190.1,189.3,189.44,1672965.0,189.52,190.1,189.3,189.44,1672965.0
2023-03-24 12:05:00,189.44,189.54,188.59,188.75,1203938.0,189.44,189.54,188.59,188.75,1203938.0
2023-03-24 12:10:00,188.74,188.95,188.52,188.68,940780.0,188.74,188.95,188.52,188.68,940780.0
2023-03-24 12:15:00,188.67,188.84,187.97,188.33,1251245.0,188.67,188.84,187.97,188.33,1251245.0
2023-03-24 12:20:00,188.28,188.49,188.19,188.37,775358.0,188.28,188.49,188.19,188.37,775358.0
2023-03-24 12:25:00,188.35,188.54,187.96,188.39,830065.0,188.35,188.54,187.96,188.39,830065.0
2023-03-24 12:30:00,188.36,188.78,188.2,188.48,1074740.0,188.36,188.78,188.2,188.48,1074740.0
2023-03-24 12:35:00,188.49,188.97,188.28,188.72,923113.0,188.49,188.97,188.28,188.72,923113.0
2023-03-24 12:40:00,188.73,189.14,188.42,189.05,1009605.0,188.73,189.14,188.42,189.05,1009605.0
2023-03-24 12:45:00,189.05,189.4,188.98,189.11,1035000.0,189.05,189.4,188.98,189.11,1035000.0
2023-03-24 12:50:00,189.11,189.25,188.67,189.18,879684.0,189.11,189.25,188.67,189.18,879684.0
2023-03-24 12:55:00,189.16,189.55,188.93,189.03,1055162.0,189.16,189.55,188.93,189.03,1055162.0
2023-03-24 13:00:00,189.03,189.44,188.78,189.07,899641.0,189.03,189.44,188.78,189.07,899641.0
2023-03-24 13:05:00,189.05,189.32,188.53,188.78,951695.0,189.05,189.32,188.53,188.78,951695.0
2023-03-24 13:10:00,188.77,189.06,188.55,188.96,674060.0,188.77,189.06,188.55,188.96,674060.0
2023-03-24 13:15:00,188.95,189.15,188.05,188.12,966090.0,188.95,189.15,188.05,188.12,966090.0
2023-03-24 13:20:00,188.11,188.36,187.78,188.04,1067952.0,188.11,188.36,187.78,188.04,1067952.0
2023-03-24 13:25:00,188.02,188.65,187.94,188.3,964502.0,188.02,188.65,187.94,188.3,964502.0
2023-03-24 13:30:00,188.33,188.78,188.26,188.57,692212.0,188.33,188.78,188.26,188.57,692212.0
2023-03-24 13:35:00,188.58,189.19,188.53,189.0,838209.0,188.58,189.19,188.53,189.0,838209.0
2023-03-24 13:40:00,189.03,189.13,188.61,188.96,738575.0,189.03,189.13,188.61,188.96,738575.0
2023-03-24 13:45:00,188.98,189.16,188.55,188.63,670195.0,188.98,189.16,188.55,188.63,670195.0
2023-03-24 13:50:00,188.63,188.88,188.33,188.56,702979.0,188.63,188.88,188.33,188.56,702979.0
2023-03-24 13:55:00,188.58,189.07,188.44,188.96,748307.0,188.58,189.07,188.44,188.96,748307.0
2023-03-24 14:00:00,188.98,189.54,188.94,189.29,1038762.0,188.98,189.54,188.94,189.29,1038762.0
2023-03-24 14:05:00,189.3,189.53,188.92,189.44,921075.0,189.3,189.53,188.92,189.44,921075.0
2023-03-24 14:10:00,189.44,189.7,189.18,189.45,906546.0,189.44,189.7,189.18,189.45,906546.0
2023-03-24 14:15:00,189.45,189.87,189.37,189.74,962517.0,189.45,189.87,189.37,189.74,962517.0
2023-03-24 14:20:00,189.74,190.04,189.55,189.64,1150797.0,189.74,190.04,189.55,189.64,1150797.0
2023-03-24 14:25:00,189.64,190.36,189.61,190.27,1133846.0,189.64,190.36,189.61,190.27,1133846.0
2023-03-24 14:30:00,190.29,190.67,189.97,190.41,1175111.0,190.29,190.67,189.97,190.41,1175111.0
2023-03-24 14:35:00,190.45,190.47,190.08,190.26,884105.0,190.45,190.47,190.08,190.26,884105.0
2023-03-24 14:40:00,190.26,190.63,190.07,190.56,963819.0,190.26,190.63,190.07,190.56,963819.0
2023-03-24 14:45:00,190.56,190.7,190.36,190.49,1012928.0,190.56,190.7,190.36,190.49,1012928.0
2023-03-24 14:50:00,190.48,190.48,189.95,190.01,904769.0,190.48,190.48,189.95,190.01,904769.0
2023-03-24 14:55:00,190.01,190.53,189.95,190.17,845399.0,190.01,190.53,189.95,190.17,845399.0
2023-03-24 15:00:00,190.2,190.53,190.05,190.17,952895.0,190.2,190.53,190.05,190.17,952895.0
2023-03-24 15:05:00,190.17,190.37,189.93,190.11,788887.0,190.17,190.37,189.93,190.11,788887.0
2023-03-24 15:10:00,190.09,190.29,189.81,189.87,896504.0,190.09,190.29,189.81,189.87,896504.0
2023-03-24 15:15:00,189.9,190.6,189.82,190.35,1072435.0,189.9,190.6,189.82,190.35,1072435.0
2023-03-24 15:20:00,190.35,190.79,190.22,190.24,1139129.0,190.35,190.79,190.22,190.24,1139129.0
2023-03-24 15:25:00,190.24,190.5,190.01,190.37,835827.0,190.24,190.5,190.01,190.37,835827.0
2023-03-24 15:30:00,190.34,190.5,189.97,190.06,758481.0,190.34,190.5,189.97,190.06,758481.0
2023-03-24 15:35:00,190.06,190.35,189.71,190.16,1136666.0,190.06,190.35,189.71,190.16,1136666.0
2023-03-24 15:40:00,190.16,190.27,189.84,189.87,815548.0,190.16,190.27,189.84,189.87,815548.0
2023-03-24 15:45:00,189.86,190.03,189.61,189.78,941730.0,189.86,190.03,189.61,189.78,941730.0
2023-03-24 15:50:00,189.78,189.93,189.42,189.6,1126749.0,189.78,189.93,189.42,189.6,1126749.0
2023-03-24 15:55:00,189.6,190.42,189.46,190.42,1570429.0,189.6,190.42,189.46,190.42,1570429.0
2023-03-27 09:30:00,194.42,196.3,194.08,196.25,3930114.0,194.42,196.3,194.08,196.25,3930114.0
2023-03-27 09:35:00,196.26,197.23,195.82,195.92,3735606.0,196.26,197.23,195.82,195.92,3735606.0
2023-03-27 09:40:00,196.0,197.32,195.83,196.85,2814832.0,196.0,197.32,195.83,196.85,2814832.0
2023-03-27 09:45:00,196.85,197.39,196.33,196.74,2202371.0,196.85,197.39,196.33,196.74,2202371.0
2023-03-27 09:50:00,196.73,197.28,195.94,196.01,2268301.0,196.73,197.28,195.94,196.01,2268301.0
2023-03-27 09:55:00,196.03,196.53,195.11,195.93,2255103.0,196.03,196.53,195.11,195.93,2255103.0
2023-03-27 10:00:00,195.94,196.85,195.94,196.38,2056956.0,195.94,196.85,195.94,196.38,2056956.0
2023-03-27 10:05:00,196.36,196.93,195.71,196.84,1919525.0,196.36,196.93,195.71,196.84,1919525.0
2023-03-27 10:10:00,196.84,196.88,195.76,195.89,1410751.0,196.84,196.88,195.76,195.89,1410751.0
2023-03-27 10:15:00,195.93,196.18,195.2,195.67,1652366.0,195.93,196.18,195.2,195.67,1652366.0
2023-03-27 10:20:00,195.69,196.13,195.66,195.81,1129782.0,195.69,196.13,195.66,195.81,1129782.0
2023-03-27 10:25:00,195.81,195.83,194.9,195.0,1676406.0,195.81,195.83,194.9,195.0,1676406.0
2023-03-27 10:30:00,194.98,195.06,194.31,194.55,1660900.0,194.98,195.06,194.31,194.55,1660900.0
2023-03-27 10:35:00,194.55,194.79,193.9,194.28,1673861.0,194.55,194.79,193.9,194.28,1673861.0
2023-03-27 10:40:00,194.32,194.72,193.68,193.75,1617569.0,194.32,194.72,193.68,193.75,1617569.0
2023-03-27 10:45:00,193.73,194.55,193.5,194.28,1561566.0,193.73,194.55,193.5,194.28,1561566.0
2023-03-27 10:50:00,194.29,194.83,194.06,194.75,1317385.0,194.29,194.83,194.06,194.75,1317385.0
2023-03-27 10:55:00,194.75,195.25,193.95,194.06,1656576.0,194.75,195.25,193.95,194.06,1656576.0
2023-03-27 11:00:00,194.07,194.29,193.83,193.96,1215354.0,194.07,194.29,193.83,193.96,1215354.0
2023-03-27 11:05:00,193.95,194.5,193.72,193.82,1195982.0,193.95,194.5,193.72,193.82,1195982.0
2023-03-27 11:10:00,193.81,194.12,193.43,194.11,1206210.0,193.81,194.12,193.43,194.11,1206210.0
2023-03-27 11:15:00,194.12,194.52,193.92,194.06,1087288.0,194.12,194.52,193.92,194.06,1087288.0
2023-03-27 11:20:00,194.02,194.89,193.96,194.75,1014308.0,194.02,194.89,193.96,194.75,1014308.0
2023-03-27 11:25:00,194.73,194.97,194.47,194.84,881658.0,194.73,194.97,194.47,194.84,881658.0
2023-03-27 11:30:00,194.85,195.19,194.7,194.99,959707.0,194.85,195.19,194.7,194.99,959707.0
2023-03-27 11:35:00,194.99,195.34,194.65,194.91,935742.0,194.99,195.34,194.65,194.91,935742.0
2023-03-27 11:40:00,194.91,194.92,193.98,194.22,974347.0,194.91,194.92,193.98,194.22,974347.0
2023-03-27 11:45:00,194.22,194.23,193.81,194.02,897781.0,194.22,194.23,193.81,194.02,897781.0
2023-03-27 11:50:00,194.02,194.04,193.2,193.27,1042140.0,194.02,194.04,193.2,193.27,1042140.0
2023-03-27 11:55:00,193.26,193.32,192.32,192.43,1780493.0,193.26,193.32,192.32,192.43,1780493.0
2023-03-27 12:00:00,192.44,193.03,192.42,192.71,1288675.0,192.44,193.03,192.42,192.71,1288675.0
2023-03-27 12:05:00,192.71,192.74,191.86,192.24,1464873.0,192.71,192.74,191.86,192.24,1464873.0
2023-03-27 12:10:00,192.3,192.65,192.15,192.31,987834.0,192.3,192.65,192.15,192.31,987834.0
2023-03-27 12:15:00,192.35,192.71,192.23,192.52,914372.0,192.35,192.71,192.23,192.52,914372.0
2023-03-27 12:20:00,192.51,192.81,192.13,192.74,1050979.0,192.51,192.81,192.13,192.74,1050979.0
2023-03-27 12:25:00,192.73,192.81,192.31,192.7,683890.0,192.73,192.81,192.31,192.7,683890.0
2023-03-27 12:30:00,192.7,192.78,191.35,191.36,1457711.0,192.7,192.78,191.35,191.36,1457711.0
2023-03-27 12:35:00,191.41,191.71,190.69,190.71,1421040.0,191.41,191.71,190.69,190.71,1421040.0
2023-03-27 12:40:00,190.71,190.76,190.13,190.48,1694300.0,190.71,190.76,190.13,190.48,1694300.0
2023-03-27 12:45:00,190.47,190.96,189.97,190.93,1510345.0,190.47,190.96,189.97,190.93,1510345.0
2023-03-27 12:50:00,190.94,191.38,190.87,191.23,1355803.0,190.94,191.38,190.87,191.23,1355803.0
2023-03-27 12:55:00,191.22,191.48,190.94,191.37,1116268.0,191.22,191.48,190.94,191.37,1116268.0
2023-03-27 13:00:00,191.4,191.48,190.91,191.38,1168191.0,191.4,191.48,190.91,191.38,1168191.0
2023-03-27 13:05:00,191.37,191.85,191.0,191.53,1223197.0,191.37,191.85,191.0,191.53,1223197.0
2023-03-27 13:10:00,191.51,191.67,190.84,191.0,1125640.0,191.51,191.67,190.84,191.0,1125640.0
2023-03-27 13:15:00,191.0,191.51,190.9,191.46,802041.0,191.0,191.51,190.9,191.46,802041.0
2023-03-27 13:20:00,191.47,191.81,191.16,191.76,1022940.0,191.47,191.81,191.16,191.76,1022940.0
2023-03-27 13:25:00,191.77,191.79,191.42,191.7,756127.0,191.77,191.79,191.42,191.7,756127.0
2023-03-27 13:30:00,191.71,191.97,191.34,191.66,1012776.0,191.71,191.97,191.34,191.66,1012776.0
2023-03-27 13:35:00,191.66,192.04,191.5,191.75,954532.0,191.66,192.04,191.5,191.75,954532.0
2023-03-27 13:40:00,191.75,192.3,191.74,192.28,860101.0,191.75,192.3,191.74,192.28,860101.0
2023-03-27 13:45:00,192.26,192.68,192.08,192.39,1062701.0,192.26,192.68,192.08,192.39,1062701.0
2023-03-27 13:50:00,192.38,192.54,192.21,192.3,803972.0,192.38,192.54,192.21,192.3,803972.0
2023-03-27 13:55:00,192.26,192.5,192.1,192.22,809343.0,192.26,192.5,192.1,192.22,809343.0
2023-03-27 14:00:00,192.23,192.35,191.64,191.74,914472.0,192.23,192.35,191.64,191.74,914472.0
2023-03-27 14:05:00,191.74,191.93,191.56,191.88,746458.0,191.74,191.93,191.56,191.88,746458.0
2023-03-27 14:10:00,191.87,192.47,191.81,192.43,1005546.0,191.87,192.47,191.81,192.43,1005546.0
2023-03-27 14:15:00,192.42,192.85,192.25,192.84,1126443.0,192.42,192.85,192.25,192.84,1126443.0
2023-03-27 14:20:00,192.85,192.92,192.57,192.58,960972.0,192.85,192.92,192.57,192.58,960972.0
2023-03-27 14:25:00,192.58,193.15,192.55,192.78,1115398.0,192.58,193.15,192.55,192.78,1115398.0
2023-03-27 14:30:00,192.78,193.34,192.74,193.19,1197065.0,192.78,193.34,192.74,193.19,1197065.0
2023-03-27 14:35:00,193.19,193.49,193.03,193.03,1036790.0,193.19,193.49,193.03,193.03,1036790.0
2023-03-27 14:40:00,193.03,193.27,192.96,193.13,759763.0,193.03,193.27,192.96,193.13,759763.0
2023-03-27 14:45:00,193.15,193.35,192.85,193.08,917448.0,193.15,193.35,192.85,193.08,917448.0
2023-03-27 14:50:00,193.08,193.66,192.9,193.28,1036221.0,193.08,193.66,192.9,193.28,1036221.0
2023-03-27 14:55:00,193.29,193.65,193.28,193.55,839762.0,193.29,193.65,193.28,193.55,839762.0
2023-03-27 15:00:00,193.57,193.93,193.42,193.59,1246781.0,193.57,193.93,193.42,193.59,1246781.0
2023-03-27 15:05:00,193.57,193.59,192.95,193.02,1206044.0,193.57,193.59,192.95,193.02,1206044.0
2023-03-27 15:10:00,193.0,193.34,193.0,193.07,760853.0,193.0,193.34,193.0,193.07,760853.0
2023-03-27 15:15:00,193.06,193.38,192.81,193.2,1003351.0,193.06,193.38,192.81,193.2,1003351.0
2023-03-27 15:20:00,193.2,193.32,192.82,193.05,887017.0,193.2,193.32,192.82,193.05,887017.0
2023-03-27 15:25:00,193.03,193.35,192.74,193.13,1000626.0,193.03,193.35,192.74,193.13,1000626.0
2023-03-27 15:30:00,193.14,193.41,192.75,192.96,997989.0,193.14,193.41,192.75,192.96,997989.0
2023-03-27 15:35:00,192.95,193.1,192.49,192.77,1090081.0,192.95,193.1,192.49,192.77,1090081.0
2023-03-27 15:40:00,192.78,193.2,192.67,192.95,1039087.0,192.78,193.2,192.67,192.95,1039087.0
2023-03-27 15:45:00,192.94,193.0,192.55,192.59,850604.0,192.94,193.0,192.55,192.59,850604.0
2023-03-27 15:50:00,192.58,192.86,192.22,192.62,1264971.0,192.58,192.86,192.22,192.62,1264971.0
2023-03-27 15:55:00,192.63,192.63,191.56,191.86,1888900.0,192.63,192.63,191.56,191.86,1888900.0
2023-03-28 09:30:00,192.0,192.35,189.88,190.6,2441932.0,192.0,192.35,189.88,190.6,2441932.0
2023-03-28 09:35:00,190.6,190.73,188.45,188.75,2613541.0,190.6,190.73,188.45,188.75,2613541.0
2023-03-28 09:40:00,188.72,189.23,187.85,188.65,2531412.0,188.72,189.23,187.85,188.65,2531412.0
2023-03-28 09:45:00,188.64,189.47,188.35,189.09,1878651.0,188.64,189.47,188.35,189.09,1878651.0
2023-03-28 09:50:00,189.12,189.35,188.16,188.95,1721618.0,189.12,189.35,188.16,188.95,1721618.0
2023-03-28 09:55:00,188.92,189.07,188.23,188.45,1497221.0,188.92,189.07,188.23,188.45,1497221.0
2023-03-28 10:00:00,188.48,189.1,188.0,188.68,1777643.0,188.48,189.1,188.0,188.68,1777643.0
2023-03-28 10:05:00,188.7,189.34,188.6,189.06,1314757.0,188.7,189.34,188.6,189.06,1314757.0
2023-03-28 10:10:00,189.07,189.75,189.0,189.68,1731564.0,189.07,189.75,189.0,189.68,1731564.0
2023-03-28 10:15:00,189.65,189.96,189.35,189.69,1326087.0,189.65,189.96,189.35,189.69,1326087.0
2023-03-28 10:20:00,189.69,189.84,188.68,188.7,1527050.0,189.69,189.84,188.68,188.7,1527050.0
2023-03-28 10:25:00,188.71,189.04,188.6,188.93,1235643.0,188.71,189.04,188.6,188.93,1235643.0
2023-03-28 10:30:00,188.94,189.1,187.64,187.94,1687741.0,188.94,189.1,187.64,187.94,1687741.0
2023-03-28 10:35:00,187.88,188.62,187.88,188.29,1178640.0,187.88,188.62,187.88,188.29,1178640.0
2023-03-28 10:40:00,188.32,188.55,187.91,188.44,1082273.0,188.32,188.55,187.91,188.44,1082273.0
2023-03-28 10:45:00,188.43,188.94,188.41,188.87,1112417.0,188.43,188.94,188.41,188.87,1112417.0
2023-03-28 10:50:00,188.86,189.16,188.61,188.64,1045402.0,188.86,189.16,188.61,188.64,1045402.0
2023-03-28 10:55:00,188.65,189.02,188.0,188.14,1205285.0,188.65,189.02,188.0,188.14,1205285.0
2023-03-28 11:00:00,188.14,189.04,188.05,188.89,1065595.0,188.14,189.04,188.05,188.89,1065595.0
2023-03-28 11:05:00,188.89,189.29,188.81,189.02,1094443.0,188.89,189.29,188.81,189.02,1094443.0
2023-03-28 11:10:00,189.03,189.24,188.66,189.17,961065.0,189.03,189.24,188.66,189.17,961065.0
2023-03-28 11:15:00,189.17,189.43,188.98,189.19,745712.0,189.17,189.43,188.98,189.19,745712.0
2023-03-28 11:20:00,189.18,189.57,188.85,189.29,959420.0,189.18,189.57,188.85,189.29,959420.0
2023-03-28 11:25:00,189.29,189.45,188.88,189.22,837288.0,189.29,189.45,188.88,189.22,837288.0
2023-03-28 11:30:00,189.19,189.39,188.51,188.81,1040394.0,189.19,189.39,188.51,188.81,1040394.0
2023-03-28 11:35:00,188.8,189.08,188.64,188.88,713534.0,188.8,189.08,188.64,188.88,713534.0
2023-03-28 11:40:00,188.88,189.11,188.67,188.73,612870.0,188.88,189.11,188.67,188.73,612870.0
2023-03-28 11:45:00,188.74,188.92,188.47,188.52,686308.0,188.74,188.92,188.47,188.52,686308.0
2023-03-28 11:50:00,188.52,188.72,188.33,188.58,637991.0,188.52,188.72,188.33,188.58,637991.0
2023-03-28 11:55:00,188.57,188.79,188.52,188.78,432669.0,188.57,188.79,188.52,188.78,432669.0
2023-03-28 12:00:00,188.79,188.93,188.4,188.52,576348.0,188.79,188.93,188.4,188.52,576348.0
2023-03-28 12:05:00,188.5,188.51,188.05,188.11,671291.0,188.5,188.51,188.05,188.11,671291.0
2023-03-28 12:10:00,188.14,188.38,187.4,187.73,1503318.0,188.14,188.38,187.4,187.73,1503318.0
2023-03-28 12:15:00,187.73,187.81,187.27,187.54,958640.0,187.73,187.81,187.27,187.54,958640.0
2023-03-28 12:20:00,187.53,187.73,187.37,187.53,697341.0,187.53,187.73,187.37,187.53,697341.0
2023-03-28 12:25:00,187.53,187.73,187.02,187.18,987632.0,187.53,187.73,187.02,187.18,987632.0
2023-03-28 12:30:00,187.16,187.18,186.27,186.68,1625273.0,187.16,187.18,186.27,186.68,1625273.0
2023-03-28 12:35:00,186.68,186.82,186.27,186.54,962464.0,186.68,186.82,186.27,186.54,962464.0
2023-03-28 12:40:00,186.55,186.7,185.94,186.53,1376041.0,186.55,186.7,185.94,186.53,1376041.0
2023-03-28 12:45:00,186.53,186.69,186.4,186.43,821754.0,186.53,186.69,186.4,186.43,821754.0
2023-03-28 12:50:00,186.45,186.45,185.43,185.66,1514361.0,186.45,186.45,185.43,185.66,1514361.0
2023-03-28 12:55:00,185.66,186.02,185.55,185.98,1008613.0,185.66,186.02,185.55,185.98,1008613.0
2023-03-28 13:00:00,185.99,186.21,185.81,185.95,920091.0,185.99,186.21,185.81,185.95,920091.0
2023-03-28 13:05:00,185.95,186.67,185.89,186.62,1173333.0,185.95,186.67,185.89,186.62,1173333.0
2023-03-28 13:10:00,186.65,186.94,186.37,186.55,1069789.0,186.65,186.94,186.37,186.55,1069789.0
2023-03-28 13:15:00,186.53,186.87,186.22,186.83,720591.0,186.53,186.87,186.22,186.83,720591.0
2023-03-28 13:20:00,186.84,187.05,186.71,186.87,877083.0,186.84,187.05,186.71,186.87,877083.0
2023-03-28 13:25:00,186.87,187.22,186.79,187.04,785046.0,186.87,187.22,186.79,187.04,785046.0
2023-03-28 13:30:00,187.04,187.39,186.55,186.62,1065537.0,187.04,187.39,186.55,186.62,1065537.0
2023-03-28 13:35:00,186.63,186.73,186.34,186.45,859618.0,186.63,186.73,186.34,186.45,859618.0
2023-03-28 13:40:00,186.45,187.05,186.4,187.0,938689.0,186.45,187.05,186.4,187.0,938689.0
2023-03-28 13:45:00,187.0,187.29,186.88,187.27,798939.0,187.0,187.29,186.88,187.27,798939.0
2023-03-28 13:50:00,187.29,187.33,186.86,187.09,712512.0,187.29,187.33,186.86,187.09,712512.0
2023-03-28 13:55:00,187.09,187.25,186.77,186.93,699894.0,187.09,187.25,186.77,186.93,699894.0
2023-03-28 14:00:00,186.93,187.64,186.81,187.53,992289.0,186.93,187.64,186.81,187.53,992289.0
2023-03-28 14:05:00,187.53,187.78,187.4,187.66,843383.0,187.53,187.78,187.4,187.66,843383.0
2023-03-28 14:10:00,187.64,187.79,187.45,187.72,690027.0,187.64,187.79,187.45,187.72,690027.0
2023-03-28 14:15:00,187.71,187.93,187.43,187.59,816114.0,187.71,187.93,187.43,187.59,816114.0
2023-03-28 14:20:00,187.58,187.8,187.13,187.16,774185.0,187.58,187.8,187.13,187.16,774185.0
2023-03-28 14:25:00,187.14,187.48,187.12,187.21,624708.0,187.14,187.48,187.12,187.21,624708.0
2023-03-28 14:30:00,187.21,187.26,186.92,186.97,700079.0,187.21,187.26,186.92,186.97,700079.0
2023-03-28 14:35:00,186.99,187.44,186.97,187.26,572873.0,186.99,187.44,186.97,187.26,572873.0
2023-03-28 14:40:00,187.23,187.6,187.18,187.52,569598.0,187.23,187.6,187.18,187.52,569598.0
2023-03-28 14:45:00,187.52,188.04,187.42,187.84,926632.0,187.52,188.04,187.42,187.84,926632.0
2023-03-28 14:50:00,187.86,187.94,187.66,187.73,506052.0,187.86,187.94,187.66,187.73,506052.0
2023-03-28 14:55:00,187.74,187.88,187.56,187.82,560450.0,187.74,187.88,187.56,187.82,560450.0
2023-03-28 15:00:00,187.83,188.13,187.65,187.74,805146.0,187.83,188.13,187.65,187.74,805146.0
2023-03-28 15:05:00,187.74,188.04,187.64,187.97,619657.0,187.74,188.04,187.64,187.97,619657.0
2023-03-28 15:10:00,187.98,188.49,187.97,188.43,1057424.0,187.98,188.49,187.97,188.43,1057424.0
2023-03-28 15:15:00,188.45,188.73,188.36,188.63,961836.0,188.45,188.73,188.36,188.63,961836.0
2023-03-28 15:20:00,188.62,188.88,188.39,188.59,1047680.0,188.62,188.88,188.39,188.59,1047680.0
2023-03-28 15:25:00,188.6,188.73,188.1,188.45,869935.0,188.6,188.73,188.1,188.45,869935.0
2023-03-28 15:30:00,188.44,188.83,188.19,188.67,878786.0,188.44,188.83,188.19,188.67,878786.0
2023-03-28 15:35:00,188.68,189.04,188.62,189.02,1090366.0,188.68,189.04,188.62,189.02,1090366.0
2023-03-28 15:40:00,189.02,189.14,188.83,188.88,864186.0,189.02,189.14,188.83,188.88,864186.0
2023-03-28 15:45:00,188.87,188.98,188.6,188.87,855865.0,188.87,188.98,188.6,188.87,855865.0
2023-03-28 15:50:00,188.87,189.37,188.85,189.21,1282750.0,188.87,189.37,188.85,189.21,1282750.0
2023-03-28 15:55:00,189.22,189.3,188.92,189.21,1518610.0,189.22,189.3,188.92,189.21,1518610.0
2023-03-29 09:30:00,193.14,194.39,192.62,194.13,3629849.0,193.14,194.39,192.62,194.13,3629849.0
2023-03-29 09:35:00,194.14,195.29,193.82,194.92,3373918.0,194.14,195.29,193.82,194.92,3373918.0
2023-03-29 09:40:00,194.93,195.05,194.35,194.83,2535577.0,194.93,195.05,194.35,194.83,2535577.0
2023-03-29 09:45:00,194.84,194.96,193.81,194.33,2543942.0,194.84,194.96,193.81,194.33,2543942.0
2023-03-29 09:50:00,194.31,194.62,193.37,193.48,1908362.0,194.31,194.62,193.37,193.48,1908362.0
2023-03-29 09:55:00,193.48,194.53,193.46,194.53,1752555.0,193.48,194.53,193.46,194.53,1752555.0
2023-03-29 10:00:00,194.53,194.7,193.54,193.74,1860878.0,194.53,194.7,193.54,193.74,1860878.0
2023-03-29 10:05:00,193.73,193.88,192.52,192.88,2262770.0,193.73,193.88,192.52,192.88,2262770.0
2023-03-29 10:10:00,192.9,192.9,191.95,192.04,1979230.0,192.9,192.9,191.95,192.04,1979230.0
2023-03-29 10:15:00,192.03,192.48,191.7,192.03,1845599.0,192.03,192.48,191.7,192.03,1845599.0
2023-03-29 10:20:00,192.03,192.18,190.17,190.32,2691600.0,192.03,192.18,190.17,190.32,2691600.0
2023-03-29 10:25:00,190.31,190.49,189.87,190.29,2603529.0,190.31,190.49,189.87,190.29,2603529.0
2023-03-29 10:30:00,190.38,190.69,190.01,190.64,2259516.0,190.38,190.69,190.01,190.64,2259516.0
2023-03-29 10:35:00,190.63,190.87,189.44,190.05,2511943.0,190.63,190.87,189.44,190.05,2511943.0
2023-03-29 10:40:00,190.06,190.47,189.81,190.22,1575137.0,190.06,190.47,189.81,190.22,1575137.0
2023-03-29 10:45:00,190.22,190.68,189.77,190.25,1707055.0,190.22,190.68,189.77,190.25,1707055.0
2023-03-29 10:50:00,190.24,190.56,189.94,190.47,1312970.0,190.24,190.56,189.94,190.47,1312970.0
2023-03-29 10:55:00,190.47,191.25,190.35,190.84,2010060.0,190.47,191.25,190.35,190.84,2010060.0
2023-03-29 11:00:00,190.83,191.41,190.78,191.35,1538446.0,190.83,191.41,190.78,191.35,1538446.0
2023-03-29 11:05:00,191.39,191.75,191.2,191.7,1253450.0,191.39,191.75,191.2,191.7,1253450.0
2023-03-29 11:10:00,191.72,191.77,191.01,191.1,1275395.0,191.72,191.77,191.01,191.1,1275395.0
2023-03-29 11:15:00,191.11,191.27,190.83,190.95,1185520.0,191.11,191.27,190.83,190.95,1185520.0
2023-03-29 11:20:00,190.96,191.48,190.82,191.42,1093155.0,190.96,191.48,190.82,191.42,1093155.0
2023-03-29 11:25:00,191.45,191.7,191.23,191.51,953619.0,191.45,191.7,191.23,191.51,953619.0
2023-03-29 11:30:00,191.53,192.13,191.24,192.0,1356525.0,191.53,192.13,191.24,192.0,1356525.0
2023-03-29 11:35:00,191.97,192.28,191.84,192.0,1083074.0,191.97,192.28,191.84,192.0,1083074.0
2023-03-29 11:40:00,192.02,192.34,191.84,192.23,945721.0,192.02,192.34,191.84,192.23,945721.0
2023-03-29 11:45:00,192.22,192.39,191.99,192.22,967530.0,192.22,192.39,191.99,192.22,967530.0
2023-03-29 11:50:00,192.23,192.65,191.93,192.48,1302722.0,192.23,192.65,191.93,192.48,1302722.0
2023-03-29 11:55:00,192.47,192.68,192.38,192.62,909679.0,192.47,192.68,192.38,192.62,909679.0
2023-03-29 12:00:00,192.62,193.1,192.62,192.97,1367108.0,192.62,193.1,192.62,192.97,1367108.0
2023-03-29 12:05:00,192.98,193.0,192.52,192.53,1007460.0,192.98,193.0,192.52,192.53,1007460.0
2023-03-29 12:10:00,192.54,193.02,192.31,192.98,980055.0,192.54,193.02,192.31,192.98,980055.0
2023-03-29 12:15:00,192.97,193.1,192.81,193.03,888792.0,192.97,193.1,192.81,193.03,888792.0
2023-03-29 12:20:00,193.01,193.48,193.0,193.3,1257998.0,193.01,193.48,193.0,193.3,1257998.0
2023-03-29 12:25:00,193.28,193.53,193.19,193.4,889677.0,193.28,193.53,193.19,193.4,889677.0
2023-03-29 12:30:00,193.39,193.7,193.26,193.3,1118796.0,193.39,193.7,193.26,193.3,1118796.0
2023-03-29 12:35:00,193.3,193.5,193.09,193.25,1057445.0,193.3,193.5,193.09,193.25,1057445.0
2023-03-29 12:40:00,193.27,193.29,192.56,192.58,1171738.0,193.27,193.29,192.56,192.58,1171738.0
2023-03-29 12:45:00,192.57,192.62,192.31,192.34,1021121.0,192.57,192.62,192.31,192.34,1021121.0
2023-03-29 12:50:00,192.35,192.67,192.01,192.37,1172564.0,192.35,192.67,192.01,192.37,1172564.0
2023-03-29 12:55:00,192.38,192.47,191.56,191.8,1258417.0,192.38,192.47,191.56,191.8,1258417.0
2023-03-29 13:00:00,191.79,192.01,191.4,191.91,1213214.0,191.79,192.01,191.4,191.91,1213214.0
2023-03-29 13:05:00,191.89,192.4,191.89,192.34,928841.0,191.89,192.4,191.89,192.34,928841.0
2023-03-29 13:10:00,192.34,192.54,192.2,192.43,968808.0,192.34,192.54,192.2,192.43,968808.0
2023-03-29 13:15:00,192.43,192.77,192.38,192.51,925263.0,192.43,192.77,192.38,192.51,925263.0
2023-03-29 13:20:00,192.52,192.66,192.08,192.23,831529.0,192.52,192.66,192.08,192.23,831529.0
2023-03-29 13:25:00,192.25,192.59,192.05,192.47,786649.0,192.25,192.59,192.05,192.47,786649.0
2023-03-29 13:30:00,192.49,192.62,191.68,191.72,965771.0,192.49,192.62,191.68,191.72,965771.0
2023-03-29 13:35:00,191.7,191.85,191.02,191.06,1355233.0,191.7,191.85,191.02,191.06,1355233.0
2023-03-29 13:40:00,191.08,191.57,190.96,191.53,1083661.0,191.08,191.57,190.96,191.53,1083661.0
2023-03-29 13:45:00,191.52,191.67,191.33,191.49,706069.0,191.52,191.67,191.33,191.49,706069.0
2023-03-29 13:50:00,191.49,191.84,191.31,191.33,963353.0,191.49,191.84,191.31,191.33,963353.0
2023-03-29 13:55:00,191.34,191.4,190.9,191.19,1057286.0,191.34,191.4,190.9,191.19,1057286.0
2023-03-29 14:00:00,191.19,191.2,190.63,191.07,1110875.0,191.19,191.2,190.63,191.07,1110875.0
2023-03-29 14:05:00,191.08,191.41,190.85,191.33,992577.0,191.08,191.41,190.85,191.33,992577.0
2023-03-29 14:10:00,191.31,191.44,190.96,191.23,763074.0,191.31,191.44,190.96,191.23,763074.0
2023-03-29 14:15:00,191.23,191.38,190.88,191.28,840101.0,191.23,191.38,190.88,191.28,840101.0
2023-03-29 14:20:00,191.29,191.43,190.98,191.05,783757.0,191.29,191.43,190.98,191.05,783757.0
2023-03-29 14:25:00,191.04,191.59,190.92,191.54,904029.0,191.04,191.59,190.92,191.54,904029.0
2023-03-29 14:30:00,191.54,191.72,191.41,191.68,673396.0,191.54,191.72,191.41,191.68,673396.0
2023-03-29 14:35:00,191.67,192.09,191.64,191.95,1016523.0,191.67,192.09,191.64,191.95,1016523.0
2023-03-29 14:40:00,191.94,192.16,191.79,192.04,806944.0,191.94,192.16,191.79,192.04,806944.0
2023-03-29 14:45:00,192.03,192.35,191.88,192.31,834351.0,192.03,192.35,191.88,192.31,834351.0
2023-03-29 14:50:00,192.32,192.56,191.92,192.52,1210825.0,192.32,192.56,191.92,192.52,1210825.0
2023-03-29 14:55:00,192.53,192.68,192.35,192.53,934138.0,192.53,192.68,192.35,192.53,934138.0
2023-03-29 15:00:00,192.53,192.7,192.13,192.36,1106799.0,192.53,192.7,192.13,192.36,1106799.0
2023-03-29 15:05:00,192.36,192.52,192.02,192.37,831134.0,192.36,192.52,192.02,192.37,831134.0
2023-03-29 15:10:00,192.36,192.57,192.07,192.44,825215.0,192.36,192.57,192.07,192.44,825215.0
2023-03-29 15:15:00,192.44,193.15,192.33,193.03,1399627.0,192.44,193.15,192.33,193.03,1399627.0
2023-03-29 15:20:00,193.03,193.33,192.9,193.02,1145526.0,193.03,193.33,192.9,193.02,1145526.0
2023-03-29 15:25:00,193.01,193.39,192.93,193.28,881358.0,193.01,193.39,192.93,193.28,881358.0
2023-03-29 15:30:00,193.28,193.44,192.96,193.43,1008387.0,193.28,193.44,192.96,193.43,1008387.0
2023-03-29 15:35:00,193.41,193.45,193.11,193.36,998604.0,193.41,193.45,193.11,193.36,998604.0
2023-03-29 15:40:00,193.38,193.38,193.16,193.27,777548.0,193.38,193.38,193.16,193.27,777548.0
2023-03-29 15:45:00,193.26,193.69,193.21,193.46,1250235.0,193.26,193.69,193.21,193.46,1250235.0
2023-03-29 15:50:00,193.47,194.04,193.44,193.85,1379145.0,193.47,194.04,193.44,193.85,1379145.0
2023-03-29 15:55:00,193.85,193.96,193.68,193.92,1781226.0,193.85,193.96,193.68,193.92,1781226.0
2023-03-30 09:30:00,195.58,196.78,195.1,195.91,3386830.0,195.58,196.78,195.1,195.91,3386830.0
2023-03-30 09:35:00,195.93,196.0,194.42,195.06,2533325.0,195.93,196.0,194.42,195.06,2533325.0
2023-03-30 09:40:00,195.11,196.25,194.89,195.36,2474149.0,195.11,196.25,194.89,195.36,2474149.0
2023-03-30 09:45:00,195.33,196.16,195.1,196.04,2101283.0,195.33,196.16,195.1,196.04,2101283.0
2023-03-30 09:50:00,196.01,196.48,194.84,195.36,2370529.0,196.01,196.48,194.84,195.36,2370529.0
2023-03-30 09:55:00,195.37,196.24,195.26,195.96,1740485.0,195.37,196.24,195.26,195.96,1740485.0
2023-03-30 10:00:00,195.99,196.11,195.16,195.16,1916850.0,195.99,196.11,195.16,195.16,1916850.0
2023-03-30 10:05:00,195.15,195.45,194.59,195.05,1909947.0,195.15,195.45,194.59,195.05,1909947.0
2023-03-30 10:10:00,195.05,195.34,194.5,194.69,1646209.0,195.05,195.34,194.5,194.69,1646209.0
2023-03-30 10:15:00,194.72,195.58,194.72,195.4,1566235.0,194.72,195.58,194.72,195.4,1566235.0
2023-03-30 10:20:00,195.43,196.12,195.25,196.05,1709297.0,195.43,196.12,195.25,196.05,1709297.0
2023-03-30 10:25:00,196.07,196.5,195.76,196.19,1670742.0,196.07,196.5,195.76,196.19,1670742.0
2023-03-30 10:30:00,196.21,196.48,195.59,195.73,1374342.0,196.21,196.48,195.59,195.73,1374342.0
2023-03-30 10:35:00,195.71,195.96,195.54,195.84,960228.0,195.71,195.96,195.54,195.84,960228.0
2023-03-30 10:40:00,195.84,196.04,195.34,195.56,1200987.0,195.84,196.04,195.34,195.56,1200987.0
2023-03-30 10:45:00,195.56,195.78,195.35,195.48,1025058.0,195.56,195.78,195.35,195.48,1025058.0
2023-03-30 10:50:00,195.52,195.94,195.21,195.9,1178570.0,195.52,195.94,195.21,195.9,1178570.0
2023-03-30 10:55:00,195.91,196.15,195.66,195.91,1052395.0,195.91,196.15,195.66,195.91,1052395.0
2023-03-30 11:00:00,195.92,196.39,195.75,196.36,1306077.0,195.92,196.39,195.75,196.36,1306077.0
2023-03-30 11:05:00,196.37,197.0,196.15,196.95,1657683.0,196.37,197.0,196.15,196.95,1657683.0
2023-03-30 11:10:00,196.95,197.15,196.55,196.71,1859995.0,196.95,197.15,196.55,196.71,1859995.0
2023-03-30 11:15:00,196.72,197.08,196.44,196.99,1260986.0,196.72,197.08,196.44,196.99,1260986.0
2023-03-30 11:20:00,196.99,197.33,196.58,196.66,1374326.0,196.99,197.33,196.58,196.66,1374326.0
2023-03-30 11:25:00,196.66,196.67,196.29,196.45,1120376.0,196.66,196.67,196.29,196.45,1120376.0
2023-03-30 11:30:00,196.45,196.52,195.94,196.34,1221514.0,196.45,196.52,195.94,196.34,1221514.0
2023-03-30 11:35:00,196.35,196.36,196.1,196.33,702349.0,196.35,196.36,196.1,196.33,702349.0
2023-03-30 11:40:00,196.33,196.77,196.3,196.61,973762.0,196.33,196.77,196.3,196.61,973762.0
2023-03-30 11:45:00,196.59,196.76,195.95,196.03,934657.0,196.59,196.76,195.95,196.03,934657.0
2023-03-30 11:50:00,196.03,196.42,196.0,196.38,751472.0,196.03,196.42,196.0,196.38,751472.0
2023-03-30 11:55:00,196.37,196.68,196.31,196.36,915416.0,196.37,196.68,196.31,196.36,915416.0
2023-03-30 12:00:00,196.36,196.37,195.75,195.94,1027384.0,196.36,196.37,195.75,195.94,1027384.0
2023-03-30 12:05:00,195.95,196.04,195.61,195.9,856043.0,195.95,196.04,195.61,195.9,856043.0
2023-03-30 12:10:00,195.91,196.25,195.82,195.94,763831.0,195.91,196.25,195.82,195.94,763831.0
2023-03-30 12:15:00,195.92,196.0,195.45,195.7,964860.0,195.92,196.0,195.45,195.7,964860.0
2023-03-30 12:20:00,195.7,195.7,195.23,195.44,1017774.0,195.7,195.7,195.23,195.44,1017774.0
2023-03-30 12:25:00,195.46,195.73,195.17,195.4,882154.0,195.46,195.73,195.17,195.4,882154.0
2023-03-30 12:30:00,195.39,195.66,195.11,195.42,916287.0,195.39,195.66,195.11,195.42,916287.0
2023-03-30 12:35:00,195.42,195.53,194.96,195.16,1119343.0,195.42,195.53,194.96,195.16,1119343.0
2023-03-30 12:40:00,195.14,195.66,195.08,195.56,816665.0,195.14,195.66,195.08,195.56,816665.0
2023-03-30 12:45:00,195.56,195.78,195.41,195.54,633299.0,195.56,195.78,195.41,195.54,633299.0
2023-03-30 12:50:00,195.53,196.14,195.5,196.08,978729.0,195.53,196.14,195.5,196.08,978729.0
2023-03-30 12:55:00,196.07,196.18,195.88,195.98,705672.0,196.07,196.18,195.88,195.98,705672.0
2023-03-30 13:00:00,195.98,196.25,195.72,196.14,830805.0,195.98,196.25,195.72,196.14,830805.0
2023-03-30 13:05:00,196.13,196.44,196.11,196.39,707189.0,196.13,196.44,196.11,196.39,707189.0
2023-03-30 13:10:00,196.4,196.77,196.26,196.72,1092760.0,196.4,196.77,196.26,196.72,1092760.0
2023-03-30 13:15:00,196.71,197.2,196.7,196.88,1510607.0,196.71,197.2,196.7,196.88,1510607.0
2023-03-30 13:20:00,196.88,197.26,196.85,196.91,1337468.0,196.88,197.26,196.85,196.91,1337468.0
2023-03-30 13:25:00,196.93,197.12,196.7,197.01,1172894.0,196.93,197.12,196.7,197.01,1172894.0
2023-03-30 13:30:00,197.01,197.16,196.42,196.44,1364038.0,197.01,197.16,196.42,196.44,1364038.0
2023-03-30 13:35:00,196.44,196.66,196.21,196.27,956185.0,196.44,196.66,196.21,196.27,956185.0
2023-03-30 13:40:00,196.26,196.26,195.75,196.03,1307779.0,196.26,196.26,195.75,196.03,1307779.0
2023-03-30 13:45:00,196.02,196.03,195.62,195.83,999125.0,196.02,196.03,195.62,195.83,999125.0
2023-03-30 13:50:00,195.84,196.01,195.66,195.92,887210.0,195.84,196.01,195.66,195.92,887210.0
2023-03-30 13:55:00,195.91,196.08,195.5,195.8,1161980.0,195.91,196.08,195.5,195.8,1161980.0
2023-03-30 14:00:00,195.79,195.83,195.48,195.66,979606.0,195.79,195.83,195.48,195.66,979606.0
2023-03-30 14:05:00,195.66,196.04,195.66,195.86,787427.0,195.66,196.04,195.66,195.86,787427.0
2023-03-30 14:10:00,195.87,195.9,195.33,195.61,1038727.0,195.87,195.9,195.33,195.61,1038727.0
2023-03-30 14:15:00,195.58,195.93,195.48,195.76,684679.0,195.58,195.93,195.48,195.76,684679.0
2023-03-30 14:20:00,195.75,196.24,195.74,196.15,973587.0,195.75,196.24,195.74,196.15,973587.0
2023-03-30 14:25:00,196.16,196.74,196.13,196.31,1035167.0,196.16,196.74,196.13,196.31,1035167.0
2023-03-30 14:30:00,196.31,196.54,196.1,196.15,798158.0,196.31,196.54,196.1,196.15,798158.0
2023-03-30 14:35:00,196.16,196.29,195.91,196.06,856114.0,196.16,196.29,195.91,196.06,856114.0
2023-03-30 14:40:00,196.06,196.09,195.67,195.7,691630.0,196.06,196.09,195.67,195.7,691630.0
2023-03-30 14:45:00,195.69,195.83,195.53,195.67,598747.0,195.69,195.83,195.53,195.67,598747.0
2023-03-30 14:50:00,195.67,195.69,195.3,195.65,899073.0,195.67,195.69,195.3,195.65,899073.0
2023-03-30 14:55:00,195.64,195.83,195.56,195.63,651052.0,195.64,195.83,195.56,195.63,651052.0
2023-03-30 15:00:00,195.63,195.92,195.49,195.86,788718.0,195.63,195.92,195.49,195.86,788718.0
2023-03-30 15:05:00,195.86,195.98,195.25,195.27,945512.0,195.86,195.98,195.25,195.27,945512.0
2023-03-30 15:10:00,195.28,195.58,195.08,195.58,984804.0,195.28,195.58,195.08,195.58,984804.0
2023-03-30 15:15:00,195.57,195.67,195.31,195.63,679936.0,195.57,195.67,195.31,195.63,679936.0
2023-03-30 15:20:00,195.64,195.89,195.62,195.7,760037.0,195.64,195.89,195.62,195.7,760037.0
2023-03-30 15:25:00,195.71,195.89,195.65,195.69,707343.0,195.71,195.89,195.65,195.69,707343.0
2023-03-30 15:30:00,195.69,195.97,195.57,195.81,801890.0,195.69,195.97,195.57,195.81,801890.0
2023-03-30 15:35:00,195.81,196.1,195.72,195.87,802982.0,195.81,196.1,195.72,195.87,802982.0
2023-03-30 15:40:00,195.87,195.88,195.62,195.84,749190.0,195.87,195.88,195.62,195.84,749190.0
2023-03-30 15:45:00,195.84,195.95,195.67,195.8,746271.0,195.84,195.95,195.67,195.8,746271.0
2023-03-30 15:50:00,195.83,196.03,195.53,195.58,1084934.0,195.83,196.03,195.53,195.58,1084934.0
2023-03-30 15:55:00,195.57,195.57,195.15,195.28,1515853.0,195.57,195.57,195.15,195.28,1515853.0
2023-03-31 09:30:00,197.56,198.57,197.2,198.07,3755700.0,197.56,198.57,197.2,198.07,3755700.0
2023-03-31 09:35:00,198.1,198.94,197.63,198.76,3088218.0,198.1,198.94,197.63,198.76,3088218.0
2023-03-31 09:40:00,198.76,199.1,198.5,198.66,2451943.0,198.76,199.1,198.5,198.66,2451943.0
2023-03-31 09:45:00,198.62,199.22,198.51,199.0,2207082.0,198.62,199.22,198.51,199.0,2207082.0
2023-03-31 09:50:00,199.03,199.46,198.9,199.2,1911898.0,199.03,199.46,198.9,199.2,1911898.0
2023-03-31 09:55:00,199.19,199.42,198.7,198.88,1786664.0,199.19,199.42,198.7,198.88,1786664.0
2023-03-31 10:00:00,198.93,199.31,198.81,199.09,1732108.0,198.93,199.31,198.81,199.09,1732108.0
2023-03-31 10:05:00,199.1,199.76,199.0,199.7,2176933.0,199.1,199.76,199.0,199.7,2176933.0
2023-03-31 10:10:00,199.7,199.71,199.28,199.59,1518119.0,199.7,199.71,199.28,199.59,1518119.0
2023-03-31 10:15:00,199.58,199.76,199.42,199.66,1245760.0,199.58,199.76,199.42,199.66,1245760.0
2023-03-31 10:20:00,199.67,199.9,199.32,199.54,1620375.0,199.67,199.9,199.32,199.54,1620375.0
2023-03-31 10:25:00,199.53,199.88,199.1,199.73,1881592.0,199.53,199.88,199.1,199.73,1881592.0
2023-03-31 10:30:00,199.72,200.4,199.66,200.39,2546538.0,199.72,200.4,199.66,200.39,2546538.0
2023-03-31 10:35:00,200.4,200.66,200.27,200.44,2004047.0,200.4,200.66,200.27,200.44,2004047.0
2023-03-31 10:40:00,200.43,200.61,200.16,200.3,1296369.0,200.43,200.61,200.16,200.3,1296369.0
2023-03-31 10:45:00,200.31,200.81,200.22,200.75,1259312.0,200.31,200.81,200.22,200.75,1259312.0
2023-03-31 10:50:00,200.75,201.52,200.67,201.44,2437586.0,200.75,201.52,200.67,201.44,2437586.0
2023-03-31 10:55:00,201.44,201.85,201.28,201.3,2076181.0,201.44,201.85,201.28,201.3,2076181.0
2023-03-31 11:00:00,201.3,201.65,200.85,200.95,1758135.0,201.3,201.65,200.85,200.95,1758135.0
2023-03-31 11:05:00,200.95,201.17,200.66,200.87,1557861.0,200.95,201.17,200.66,200.87,1557861.0
2023-03-31 11:10:00,200.86,201.32,200.69,201.13,1401569.0,200.86,201.32,200.69,201.13,1401569.0
2023-03-31 11:15:00,201.14,201.47,200.9,201.38,1404448.0,201.14,201.47,200.9,201.38,1404448.0
2023-03-31 11:20:00,201.37,201.99,201.31,201.88,1651051.0,201.37,201.99,201.31,201.88,1651051.0
2023-03-31 11:25:00,201.88,202.24,201.84,202.02,1795244.0,201.88,202.24,201.84,202.02,1795244.0
2023-03-31 11:30:00,202.02,202.79,201.8,202.7,1951069.0,202.02,202.79,201.8,202.7,1951069.0
2023-03-31 11:35:00,202.68,202.99,202.53,202.72,1863706.0,202.68,202.99,202.53,202.72,1863706.0
2023-03-31 11:40:00,202.72,202.95,202.39,202.69,1427253.0,202.72,202.95,202.39,202.69,1427253.0
2023-03-31 11:45:00,202.68,203.17,202.64,202.94,1777130.0,202.68,203.17,202.64,202.94,1777130.0
2023-03-31 11:50:00,202.95,203.83,202.82,203.48,2339687.0,202.95,203.83,202.82,203.48,2339687.0
2023-03-31 11:55:00,203.48,204.37,203.47,204.16,2376759.0,203.48,204.37,203.47,204.16,2376759.0
2023-03-31 12:00:00,204.16,204.88,203.91,204.81,2317963.0,204.16,204.88,203.91,204.81,2317963.0
2023-03-31 12:05:00,204.81,204.91,204.04,204.21,2356784.0,204.81,204.91,204.04,204.21,2356784.0
2023-03-31 12:10:00,204.2,204.75,204.1,204.68,1771765.0,204.2,204.75,204.1,204.68,1771765.0
2023-03-31 12:15:00,204.69,204.97,204.39,204.69,1975524.0,204.69,204.97,204.39,204.69,1975524.0
2023-03-31 12:20:00,204.69,205.29,204.54,204.87,2248895.0,204.69,205.29,204.54,204.87,2248895.0
2023-03-31 12:25:00,204.9,205.45,204.84,205.32,1994344.0,204.9,205.45,204.84,205.32,1994344.0
2023-03-31 12:30:00,205.32,206.1,205.1,206.07,2512051.0,205.32,206.1,205.1,206.07,2512051.0
2023-03-31 12:35:00,206.06,206.23,205.56,205.64,2129566.0,206.06,206.23,205.56,205.64,2129566.0
2023-03-31 12:40:00,205.63,206.34,205.58,205.84,1680397.0,205.63,206.34,205.58,205.84,1680397.0
2023-03-31 12:45:00,205.84,205.87,205.16,205.68,2086859.0,205.84,205.87,205.16,205.68,2086859.0
2023-03-31 12:50:00,205.68,205.94,204.74,204.77,2070377.0,205.68,205.94,204.74,204.77,2070377.0
2023-03-31 12:55:00,204.74,204.99,204.45,204.9,2060983.0,204.74,204.99,204.45,204.9,2060983.0
2023-03-31 13:00:00,204.9,204.92,204.12,204.29,1870436.0,204.9,204.92,204.12,204.29,1870436.0
2023-03-31 13:05:00,204.31,205.17,204.2,205.15,1992296.0,204.31,205.17,204.2,205.15,1992296.0
2023-03-31 13:10:00,205.17,205.3,204.71,205.03,1662880.0,205.17,205.3,204.71,205.03,1662880.0
2023-03-31 13:15:00,205.03,205.68,204.99,205.4,1719623.0,205.03,205.68,204.99,205.4,1719623.0
2023-03-31 13:20:00,205.41,205.52,204.94,205.12,1526546.0,205.41,205.52,204.94,205.12,1526546.0
2023-03-31 13:25:00,205.14,205.4,204.73,204.83,1159786.0,205.14,205.4,204.73,204.83,1159786.0
2023-03-31 13:30:00,204.82,205.35,204.68,204.89,1282729.0,204.82,205.35,204.68,204.89,1282729.0
2023-03-31 13:35:00,204.88,205.12,204.69,204.96,1145399.0,204.88,205.12,204.69,204.96,1145399.0
2023-03-31 13:40:00,204.96,205.34,204.62,204.73,1563089.0,204.96,205.34,204.62,204.73,1563089.0
2023-03-31 13:45:00,204.73,205.14,204.71,205.09,1027148.0,204.73,205.14,204.71,205.09,1027148.0
2023-03-31 13:50:00,205.11,205.52,205.02,205.4,1533817.0,205.11,205.52,205.02,205.4,1533817.0
2023-03-31 13:55:00,205.4,205.8,205.24,205.68,1350056.0,205.4,205.8,205.24,205.68,1350056.0
2023-03-31 14:00:00,205.69,206.45,205.64,206.23,2034995.0,205.69,206.45,205.64,206.23,2034995.0
2023-03-31 14:05:00,206.23,206.68,206.0,206.64,1893589.0,206.23,206.68,206.0,206.64,1893589.0
2023-03-31 14:10:00,206.63,207.0,206.55,206.89,1835635.0,206.63,207.0,206.55,206.89,1835635.0
2023-03-31 14:15:00,206.89,207.18,206.67,206.81,1546348.0,206.89,207.18,206.67,206.81,1546348.0
2023-03-31 14:20:00,206.81,207.1,206.62,206.85,1542511.0,206.81,207.1,206.62,206.85,1542511.0
2023-03-31 14:25:00,206.86,207.14,206.67,206.89,1407936.0,206.86,207.14,206.67,206.89,1407936.0
2023-03-31 14:30:00,206.91,207.4,206.74,207.28,1317247.0,206.91,207.4,206.74,207.28,1317247.0
2023-03-31 14:35:00,207.27,207.29,206.93,207.05,1034550.0,207.27,207.29,206.93,207.05,1034550.0
2023-03-31 14:40:00,207.03,207.29,206.82,207.05,1306479.0,207.03,207.29,206.82,207.05,1306479.0
2023-03-31 14:45:00,207.03,207.28,206.74,207.21,1276405.0,207.03,207.28,206.74,207.21,1276405.0
2023-03-31 14:50:00,207.21,207.27,206.84,207.12,1050917.0,207.21,207.27,206.84,207.12,1050917.0
2023-03-31 14:55:00,207.12,207.17,206.82,207.06,996782.0,207.12,207.17,206.82,207.06,996782.0
2023-03-31 15:00:00,207.03,207.66,206.93,207.64,1668479.0,207.03,207.66,206.93,207.64,1668479.0
2023-03-31 15:05:00,207.65,207.79,207.43,207.69,1459762.0,207.65,207.79,207.43,207.69,1459762.0
2023-03-31 15:10:00,207.69,207.75,206.97,206.98,1515799.0,207.69,207.75,206.97,206.98,1515799.0
2023-03-31 15:15:00,207.01,207.31,206.95,207.02,1360796.0,207.01,207.31,206.95,207.02,1360796.0
2023-03-31 15:20:00,207.0,207.35,206.96,207.08,1317829.0,207.0,207.35,206.96,207.08,1317829.0
2023-03-31 15:25:00,207.08,207.22,206.66,207.03,1728075.0,207.08,207.22,206.66,207.03,1728075.0
2023-03-31 15:30:00,207.06,207.19,206.69,206.83,1178153.0,207.06,207.19,206.69,206.83,1178153.0
2023-03-31 15:35:00,206.83,206.83,206.02,206.35,1898954.0,206.83,206.83,206.02,206.35,1898954.0
2023-03-31 15:40:00,206.35,206.37,206.08,206.27,1249665.0,206.35,206.37,206.08,206.27,1249665.0
2023-03-31 15:45:00,206.26,206.56,206.11,206.45,1622382.0,206.26,206.56,206.11,206.45,1622382.0
2023-03-31 15:50:00,206.46,206.76,206.13,206.37,1991799.0,206.46,206.76,206.13,206.37,1991799.0
2023-03-31 15:55:00,206.37,207.55,206.37,207.45,3759463.0,206.37,207.55,206.37,207.45,3759463.0
2023-04-03 09:30:00,199.91,202.69,199.02,202.58,5686610.0,199.91,202.69,199.02,202.58,5686610.0
2023-04-03 09:35:00,202.57,202.68,200.25,200.64,3565923.0,202.57,202.68,200.25,200.64,3565923.0
2023-04-03 09:40:00,200.69,201.04,199.34,200.34,3331905.0,200.69,201.04,199.34,200.34,3331905.0
2023-04-03 09:45:00,200.32,200.87,199.77,200.01,2650323.0,200.32,200.87,199.77,200.01,2650323.0
2023-04-03 09:50:00,200.04,200.11,197.7,198.09,4338728.0,200.04,200.11,197.7,198.09,4338728.0
2023-04-03 09:55:00,198.09,198.5,197.44,198.27,2762960.0,198.09,198.5,197.44,198.27,2762960.0
2023-04-03 10:00:00,198.29,198.6,196.19,197.7,2955623.0,198.29,198.6,196.19,197.7,2955623.0
2023-04-03 10:05:00,197.7,197.73,196.2,197.21,2654221.0,197.7,197.73,196.2,197.21,2654221.0
2023-04-03 10:10:00,197.16,197.19,195.56,196.14,3160416.0,197.16,197.19,195.56,196.14,3160416.0
2023-04-03 10:15:00,196.19,197.78,196.12,197.74,2951287.0,196.19,197.78,196.12,197.74,2951287.0
2023-04-03 10:20:00,197.73,198.08,197.34,198.02,2514635.0,197.73,198.08,197.34,198.02,2514635.0
2023-04-03 10:25:00,198.03,198.23,196.83,196.93,2317161.0,198.03,198.23,196.83,196.93,2317161.0
2023-04-03 10:30:00,196.95,197.08,196.5,196.82,1933637.0,196.95,197.08,196.5,196.82,1933637.0
2023-04-03 10:35:00,196.81,197.44,196.46,196.67,1925027.0,196.81,197.44,196.46,196.67,1925027.0
2023-04-03 10:40:00,196.67,197.04,196.43,196.53,1622647.0,196.67,197.04,196.43,196.53,1622647.0
2023-04-03 10:45:00,196.53,196.89,195.88,195.93,2052933.0,196.53,196.89,195.88,195.93,2052933.0
2023-04-03 10:50:00,195.92,196.0,195.0,195.07,2645607.0,195.92,196.0,195.0,195.07,2645607.0
2023-04-03 10:55:00,195.07,195.24,194.23,194.26,2174717.0,195.07,195.24,194.23,194.26,2174717.0
2023-04-03 11:00:00,194.26,195.37,194.24,194.66,2103198.0,194.26,195.37,194.24,194.66,2103198.0
2023-04-03 11:05:00,194.64,195.0,193.83,194.36,2123371.0,194.64,195.0,193.83,194.36,2123371.0
2023-04-03 11:10:00,194.37,194.67,193.95,194.52,1644479.0,194.37,194.67,193.95,194.52,1644479.0
2023-04-03 11:15:00,194.51,195.19,194.4,195.13,1638504.0,194.51,195.19,194.4,195.13,1638504.0
2023-04-03 11:20:00,195.12,195.36,194.61,194.77,1724280.0,195.12,195.36,194.61,194.77,1724280.0
2023-04-03 11:25:00,194.76,194.9,194.33,194.67,1479934.0,194.76,194.9,194.33,194.67,1479934.0
2023-04-03 11:30:00,194.69,194.99,193.85,194.2,1735958.0,194.69,194.99,193.85,194.2,1735958.0
2023-04-03 11:35:00,194.2,194.64,194.12,194.53,1436308.0,194.2,194.64,194.12,194.53,1436308.0
2023-04-03 11:40:00,194.54,194.6,193.89,193.9,1459250.0,194.54,194.6,193.89,193.9,1459250.0
2023-04-03 11:45:00,193.92,194.61,193.84,194.49,1457509.0,193.92,194.61,193.84,194.49,1457509.0
2023-04-03 11:50:00,194.49,194.51,194.02,194.18,1001316.0,194.49,194.51,194.02,194.18,1001316.0
2023-04-03 11:55:00,194.17,194.95,194.15,194.89,1306595.0,194.17,194.95,194.15,194.89,1306595.0
2023-04-03 12:00:00,194.89,195.09,194.5,194.86,1176267.0,194.89,195.09,194.5,194.86,1176267.0
2023-04-03 12:05:00,194.87,195.33,194.58,195.16,1266186.0,194.87,195.33,194.58,195.16,1266186.0
2023-04-03 12:10:00,195.15,195.84,195.12,195.67,1583361.0,195.15,195.84,195.12,195.67,1583361.0
2023-04-03 12:15:00,195.67,196.04,195.24,195.43,1593623.0,195.67,196.04,195.24,195.43,1593623.0
2023-04-03 12:20:00,195.43,195.62,194.83,195.17,1336747.0,195.43,195.62,194.83,195.17,1336747.0
2023-04-03 12:25:00,195.17,195.87,195.12,195.56,1265502.0,195.17,195.87,195.12,195.56,1265502.0
2023-04-03 12:30:00,195.56,195.6,195.14,195.41,975658.0,195.56,195.6,195.14,195.41,975658.0
2023-04-03 12:35:00,195.42,195.64,195.23,195.51,840044.0,195.42,195.64,195.23,195.51,840044.0
2023-04-03 12:40:00,195.5,195.56,194.85,195.18,1092642.0,195.5,195.56,194.85,195.18,1092642.0
2023-04-03 12:45:00,195.18,195.49,195.09,195.11,757329.0,195.18,195.49,195.09,195.11,757329.0
2023-04-03 12:50:00,195.13,195.3,194.69,194.75,1090554.0,195.13,195.3,194.69,194.75,1090554.0
2023-04-03 12:55:00,194.72,194.78,194.3,194.33,1042059.0,194.72,194.78,194.3,194.33,1042059.0
2023-04-03 13:00:00,194.32,194.37,193.96,194.15,1569301.0,194.32,194.37,193.96,194.15,1569301.0
2023-04-03 13:05:00,194.15,194.38,193.58,194.31,1783644.0,194.15,194.38,193.58,194.31,1783644.0
2023-04-03 13:10:00,194.3,194.5,194.17,194.23,1086513.0,194.3,194.5,194.17,194.23,1086513.0
2023-04-03 13:15:00,194.24,194.3,193.8,194.04,1146183.0,194.24,194.3,193.8,194.04,1146183.0
2023-04-03 13:20:00,194.04,194.33,193.89,194.04,1067046.0,194.04,194.33,193.89,194.04,1067046.0
2023-04-03 13:25:00,194.03,194.17,193.15,193.23,1747029.0,194.03,194.17,193.15,193.23,1747029.0
2023-04-03 13:30:00,193.23,193.46,192.88,193.42,1719555.0,193.23,193.46,192.88,193.42,1719555.0
2023-04-03 13:35:00,193.41,193.66,193.21,193.44,1056049.0,193.41,193.66,193.21,193.44,1056049.0
2023-04-03 13:40:00,193.44,193.45,192.72,192.9,1380652.0,193.44,193.45,192.72,192.9,1380652.0
2023-04-03 13:45:00,192.89,192.94,192.28,192.43,1709030.0,192.89,192.94,192.28,192.43,1709030.0
2023-04-03 13:50:00,192.44,192.79,192.31,192.5,1231313.0,192.44,192.79,192.31,192.5,1231313.0
2023-04-03 13:55:00,192.51,192.92,192.2,192.71,1475043.0,192.51,192.92,192.2,192.71,1475043.0
2023-04-03 14:00:00,192.7,192.71,192.24,192.25,1279692.0,192.7,192.71,192.24,192.25,1279692.0
2023-04-03 14:05:00,192.25,192.92,192.2,192.64,1420370.0,192.25,192.92,192.2,192.64,1420370.0
2023-04-03 14:10:00,192.62,193.09,192.5,192.83,1209953.0,192.62,193.09,192.5,192.83,1209953.0
2023-04-03 14:15:00,192.85,193.26,192.64,193.17,1105456.0,192.85,193.26,192.64,193.17,1105456.0
2023-04-03 14:20:00,193.18,193.34,192.95,193.33,998227.0,193.18,193.34,192.95,193.33,998227.0
2023-04-03 14:25:00,193.31,193.72,193.26,193.42,1428838.0,193.31,193.72,193.26,193.42,1428838.0
2023-04-03 14:30:00,193.44,193.67,193.15,193.51,1045856.0,193.44,193.67,193.15,193.51,1045856.0
2023-04-03 14:35:00,193.52,193.92,193.5,193.71,1282921.0,193.52,193.92,193.5,193.71,1282921.0
2023-04-03 14:40:00,193.72,193.9,193.3,193.47,1222292.0,193.72,193.9,193.3,193.47,1222292.0
2023-04-03 14:45:00,193.46,194.21,193.46,194.1,1607493.0,193.46,194.21,193.46,194.1,1607493.0
2023-04-03 14:50:00,194.1,194.42,193.84,193.91,1508217.0,194.1,194.42,193.84,193.91,1508217.0
2023-04-03 14:55:00,193.92,194.49,193.91,194.3,1166984.0,193.92,194.49,193.91,194.3,1166984.0
2023-04-03 15:00:00,194.31,194.51,194.06,194.18,1202013.0,194.31,194.51,194.06,194.18,1202013.0
2023-04-03 15:05:00,194.19,194.72,194.02,194.32,1626227.0,194.19,194.72,194.02,194.32,1626227.0
2023-04-03 15:10:00,194.31,194.53,194.17,194.35,957608.0,194.31,194.53,194.17,194.35,957608.0
2023-04-03 15:15:00,194.34,194.7,194.31,194.69,1002238.0,194.34,194.7,194.31,194.69,1002238.0
2023-04-03 15:20:00,194.67,194.8,194.43,194.48,1231150.0,194.67,194.8,194.43,194.48,1231150.0
2023-04-03 15:25:00,194.49,194.69,194.15,194.35,1306241.0,194.49,194.69,194.15,194.35,1306241.0
2023-04-03 15:30:00,194.35,194.8,194.16,194.69,1354589.0,194.35,194.8,194.16,194.69,1354589.0
2023-04-03 15:35:00,194.7,195.06,194.37,194.37,1588955.0,194.7,195.06,194.37,194.37,1588955.0
2023-04-03 15:40:00,194.37,194.8,194.31,194.71,1168395.0,194.37,194.8,194.31,194.71,1168395.0
2023-04-03 15:45:00,194.7,194.96,194.66,194.72,1202109.0,194.7,194.96,194.66,194.72,1202109.0
2023-04-03 15:50:00,194.72,194.85,194.37,194.84,1473888.0,194.72,194.85,194.37,194.84,1473888.0
2023-04-03 15:55:00,194.83,195.29,194.55,194.75,2815621.0,194.83,195.29,194.55,194.75,2815621.0
2023-04-04 09:30:00,197.31,198.75,196.47,198.44,4416712.0,197.31,198.75,196.47,198.44,4416712.0
2023-04-04 09:35:00,198.43,198.5,196.62,196.78,2851158.0,198.43,198.5,196.62,196.78,2851158.0
2023-04-04 09:40:00,196.8,196.82,193.95,194.08,3830529.0,196.8,196.82,193.95,194.08,3830529.0
2023-04-04 09:45:00,194.08,194.47,193.67,194.16,3046108.0,194.08,194.47,193.67,194.16,3046108.0
2023-04-04 09:50:00,194.16,194.34,193.47,193.86,2504353.0,194.16,194.34,193.47,193.86,2504353.0
2023-04-04 09:55:00,193.88,195.28,193.65,194.98,2689534.0,193.88,195.28,193.65,194.98,2689534.0
2023-04-04 10:00:00,194.98,195.6,194.44,195.19,2622740.0,194.98,195.6,194.44,195.19,2622740.0
2023-04-04 10:05:00,195.19,195.46,194.6,195.05,1532998.0,195.19,195.46,194.6,195.05,1532998.0
2023-04-04 10:10:00,195.03,195.87,194.77,195.85,1679225.0,195.03,195.87,194.77,195.85,1679225.0
2023-04-04 10:15:00,195.85,196.0,194.8,194.86,1916473.0,195.85,196.0,194.8,194.86,1916473.0
2023-04-04 10:20:00,194.84,194.97,192.8,193.23,2994295.0,194.84,194.97,192.8,193.23,2994295.0
2023-04-04 10:25:00,193.24,193.78,193.0,193.72,1704253.0,193.24,193.78,193.0,193.72,1704253.0
2023-04-04 10:30:00,193.73,194.06,193.33,193.38,1599632.0,193.73,194.06,193.33,193.38,1599632.0
2023-04-04 10:35:00,193.37,193.61,192.67,192.7,1766153.0,193.37,193.61,192.67,192.7,1766153.0
2023-04-04 10:40:00,192.7,192.82,192.27,192.82,1903134.0,192.7,192.82,192.27,192.82,1903134.0
2023-04-04 10:45:00,192.84,192.98,192.33,192.54,1240936.0,192.84,192.98,192.33,192.54,1240936.0
2023-04-04 10:50:00,192.55,192.9,192.3,192.8,1360319.0,192.55,192.9,192.3,192.8,1360319.0
2023-04-04 10:55:00,192.78,193.19,192.49,192.69,1215621.0,192.78,193.19,192.49,192.69,1215621.0
2023-04-04 11:00:00,192.69,193.14,192.58,193.14,963246.0,192.69,193.14,192.58,193.14,963246.0
2023-04-04 11:05:00,193.13,193.28,192.06,192.11,1331673.0,193.13,193.28,192.06,192.11,1331673.0
2023-04-04 11:10:00,192.11,192.17,191.37,191.79,1851203.0,192.11,192.17,191.37,191.79,1851203.0
2023-04-04 11:15:00,191.78,191.84,190.59,190.91,2162549.0,191.78,191.84,190.59,190.91,2162549.0
2023-04-04 11:20:00,190.9,191.28,190.78,190.98,1400268.0,190.9,191.28,190.78,190.98,1400268.0
2023-04-04 11:25:00,190.99,191.41,190.88,191.23,1261455.0,190.99,191.41,190.88,191.23,1261455.0
2023-04-04 11:30:00,191.2,191.61,191.1,191.45,979714.0,191.2,191.61,191.1,191.45,979714.0
2023-04-04 11:35:00,191.43,191.74,190.95,190.98,1119162.0,191.43,191.74,190.95,190.98,1119162.0
2023-04-04 11:40:00,190.95,191.49,190.7,191.41,1162385.0,190.95,191.49,190.7,191.41,1162385.0
2023-04-04 11:45:00,191.42,191.62,191.21,191.35,932427.0,191.42,191.62,191.21,191.35,932427.0
2023-04-04 11:50:00,191.35,191.96,191.12,191.85,972415.0,191.35,191.96,191.12,191.85,972415.0
2023-04-04 11:55:00,191.86,191.99,191.48,191.63,880202.0,191.86,191.99,191.48,191.63,880202.0
2023-04-04 12:00:00,191.63,192.29,191.58,192.26,1284262.0,191.63,192.29,191.58,192.26,1284262.0
2023-04-04 12:05:00,192.24,192.26,191.03,191.29,1278701.0,192.24,192.26,191.03,191.29,1278701.0
2023-04-04 12:10:00,191.27,191.62,191.17,191.24,1011198.0,191.27,191.62,191.17,191.24,1011198.0
2023-04-04 12:15:00,191.23,191.32,190.69,191.03,1219616.0,191.23,191.32,190.69,191.03,1219616.0
2023-04-04 12:20:00,191.03,191.55,190.82,191.51,1025823.0,191.03,191.55,190.82,191.51,1025823.0
2023-04-04 12:25:00,191.51,191.88,191.5,191.64,860434.0,191.51,191.88,191.5,191.64,860434.0
2023-04-04 12:30:00,191.64,191.94,191.35,191.46,831560.0,191.64,191.94,191.35,191.46,831560.0
2023-04-04 12:35:00,191.46,192.0,191.2,191.98,853765.0,191.46,192.0,191.2,191.98,853765.0
2023-04-04 12:40:00,191.97,192.47,191.95,192.29,1340871.0,191.97,192.47,191.95,192.29,1340871.0
2023-04-04 12:45:00,192.28,192.49,192.15,192.3,911326.0,192.28,192.49,192.15,192.3,911326.0
2023-04-04 12:50:00,192.31,192.36,191.93,192.09,858117.0,192.31,192.36,191.93,192.09,858117.0
2023-04-04 12:55:00,192.09,192.33,192.01,192.02,733109.0,192.09,192.33,192.01,192.02,733109.0
2023-04-04 13:00:00,192.05,192.07,191.68,191.98,867285.0,192.05,192.07,191.68,191.98,867285.0
2023-04-04 13:05:00,191.98,192.04,191.52,191.57,683021.0,191.98,192.04,191.52,191.57,683021.0
2023-04-04 13:10:00,191.55,191.65,191.3,191.61,779417.0,191.55,191.65,191.3,191.61,779417.0
2023-04-04 13:15:00,191.62,192.2,191.6,192.06,1062076.0,191.62,192.2,191.6,192.06,1062076.0
2023-04-04 13:20:00,192.07,192.37,191.76,192.35,874487.0,192.07,192.37,191.76,192.35,874487.0
2023-04-04 13:25:00,192.35,192.37,192.02,192.13,826885.0,192.35,192.37,192.02,192.13,826885.0
2023-04-04 13:30:00,192.15,192.72,192.05,192.51,1023247.0,192.15,192.72,192.05,192.51,1023247.0
2023-04-04 13:35:00,192.5,192.66,192.32,192.44,779301.0,192.5,192.66,192.32,192.44,779301.0
2023-04-04 13:40:00,192.43,192.65,191.89,191.95,1053121.0,192.43,192.65,191.89,191.95,1053121.0
2023-04-04 13:45:00,191.96,192.52,191.75,192.47,989075.0,191.96,192.52,191.75,192.47,989075.0
2023-04-04 13:50:00,192.49,192.6,192.24,192.25,830785.0,192.49,192.6,192.24,192.25,830785.0
2023-04-04 13:55:00,192.27,192.55,192.18,192.29,628133.0,192.27,192.55,192.18,192.29,628133.0
2023-04-04 14:00:00,192.3,192.48,191.98,192.07,806025.0,192.3,192.48,191.98,192.07,806025.0
2023-04-04 14:05:00,192.05,192.29,191.75,191.88,859917.0,192.05,192.29,191.75,191.88,859917.0
2023-04-04 14:10:00,191.87,192.15,191.86,192.1,689957.0,191.87,192.15,191.86,192.1,689957.0
2023-04-04 14:15:00,192.13,192.33,191.9,192.05,671118.0,192.13,192.33,191.9,192.05,671118.0
2023-04-04 14:20:00,192.06,192.06,191.36,191.39,948297.0,192.06,192.06,191.36,191.39,948297.0
2023-04-04 14:25:00,191.39,191.61,191.2,191.26,915335.0,191.39,191.61,191.2,191.26,915335.0
2023-04-04 14:30:00,191.25,191.44,191.06,191.11,867438.0,191.25,191.44,191.06,191.11,867438.0
2023-04-04 14:35:00,191.1,191.55,190.9,191.39,1003151.0,191.1,191.55,190.9,191.39,1003151.0
2023-04-04 14:40:00,191.4,191.65,191.26,191.55,823998.0,191.4,191.65,191.26,191.55,823998.0
2023-04-04 14:45:00,191.55,191.64,191.35,191.54,528577.0,191.55,191.64,191.35,191.54,528577.0
2023-04-04 14:50:00,191.56,191.67,191.23,191.42,622155.0,191.56,191.67,191.23,191.42,622155.0
2023-04-04 14:55:00,191.41,191.42,190.86,190.89,964662.0,191.41,191.42,190.86,190.89,964662.0
2023-04-04 15:00:00,190.87,191.13,190.32,191.13,1535136.0,190.87,191.13,190.32,191.13,1535136.0
2023-04-04 15:05:00,191.11,191.28,191.0,191.05,996446.0,191.11,191.28,191.0,191.05,996446.0
2023-04-04 15:10:00,191.04,191.3,190.67,191.28,945701.0,191.04,191.3,190.67,191.28,945701.0
2023-04-04 15:15:00,191.3,191.48,191.21,191.27,971030.0,191.3,191.48,191.21,191.27,971030.0
2023-04-04 15:20:00,191.27,191.62,191.26,191.45,772593.0,191.27,191.62,191.26,191.45,772593.0
2023-04-04 15:25:00,191.45,191.53,191.01,191.04,735489.0,191.45,191.53,191.01,191.04,735489.0
2023-04-04 15:30:00,191.05,191.41,191.0,191.16,671366.0,191.05,191.41,191.0,191.16,671366.0
2023-04-04 15:35:00,191.14,191.35,190.85,191.22,707806.0,191.14,191.35,190.85,191.22,707806.0
2023-04-04 15:40:00,191.22,191.55,191.12,191.24,943527.0,191.22,191.55,191.12,191.24,943527.0
2023-04-04 15:45:00,191.28,191.55,191.03,191.53,974708.0,191.28,191.55,191.03,191.53,974708.0
2023-04-04 15:50:00,191.52,192.48,191.47,192.35,1727188.0,191.52,192.48,191.47,192.35,1727188.0
2023-04-04 15:55:00,192.36,192.68,192.32,192.68,2109553.0,192.36,192.68,192.32,192.68,2109553.0
2023-04-05 09:30:00,190.54,190.68,189.32,189.88,3079942.0,190.54,190.68,189.32,189.88,3079942.0
2023-04-05 09:35:00,189.88,189.89,188.37,189.11,2806295.0,189.88,189.89,188.37,189.11,2806295.0
2023-04-05 09:40:00,189.13,189.24,188.06,188.1,2172745.0,189.13,189.24,188.06,188.1,2172745.0
2023-04-05 09:45:00,188.13,189.12,187.87,188.11,2586080.0,188.13,189.12,187.87,188.11,2586080.0
2023-04-05 09:50:00,188.11,188.42,187.36,187.63,2476273.0,188.11,188.42,187.36,187.63,2476273.0
2023-04-05 09:55:00,187.63,188.22,187.26,187.82,1831466.0,187.63,188.22,187.26,187.82,1831466.0
2023-04-05 10:00:00,187.87,188.6,187.43,187.52,2275792.0,187.87,188.6,187.43,187.52,2275792.0
2023-04-05 10:05:00,187.52,187.99,187.08,187.57,1879339.0,187.52,187.99,187.08,187.57,1879339.0
2023-04-05 10:10:00,187.58,188.0,187.4,187.9,1420004.0,187.58,188.0,187.4,187.9,1420004.0
2023-04-05 10:15:00,187.88,188.1,187.09,187.11,1686633.0,187.88,188.1,187.09,187.11,1686633.0
2023-04-05 10:20:00,187.12,188.45,187.11,188.3,2108788.0,187.12,188.45,187.11,188.3,2108788.0
2023-04-05 10:25:00,188.29,188.32,187.1,187.3,1751218.0,188.29,188.32,187.1,187.3,1751218.0
2023-04-05 10:30:00,187.31,187.8,187.2,187.56,1483322.0,187.31,187.8,187.2,187.56,1483322.0
2023-04-05 10:35:00,187.57,187.91,187.5,187.68,1085824.0,187.57,187.91,187.5,187.68,1085824.0
2023-04-05 10:40:00,187.68,187.89,187.01,187.01,1420167.0,187.68,187.89,187.01,187.01,1420167.0
2023-04-05 10:45:00,187.01,187.03,186.44,186.69,2051232.0,187.01,187.03,186.44,186.69,2051232.0
2023-04-05 10:50:00,186.67,186.84,186.09,186.12,1832091.0,186.67,186.84,186.09,186.12,1832091.0
2023-04-05 10:55:00,186.12,186.18,184.8,184.89,2992694.0,186.12,186.18,184.8,184.89,2992694.0
2023-04-05 11:00:00,184.88,185.08,183.76,184.12,3666727.0,184.88,185.08,183.76,184.12,3666727.0
2023-04-05 11:05:00,184.12,184.76,184.01,184.47,2014516.0,184.12,184.76,184.01,184.47,2014516.0
2023-04-05 11:10:00,184.46,184.59,183.91,184.05,1652064.0,184.46,184.59,183.91,184.05,1652064.0
2023-04-05 11:15:00,184.03,184.73,183.91,184.66,1640997.0,184.03,184.73,183.91,184.66,1640997.0
2023-04-05 11:20:00,184.66,185.15,184.48,184.95,1694177.0,184.66,185.15,184.48,184.95,1694177.0
2023-04-05 11:25:00,184.93,185.09,184.25,184.79,1498595.0,184.93,185.09,184.25,184.79,1498595.0
2023-04-05 11:30:00,184.8,185.41,184.64,185.19,1425196.0,184.8,185.41,184.64,185.19,1425196.0
2023-04-05 11:35:00,185.18,185.36,184.75,184.87,1255771.0,185.18,185.36,184.75,184.87,1255771.0
2023-04-05 11:40:00,184.91,184.97,184.23,184.81,1257578.0,184.91,184.97,184.23,184.81,1257578.0
2023-04-05 11:45:00,184.79,185.19,184.46,184.95,1060917.0,184.79,185.19,184.46,184.95,1060917.0
2023-04-05 11:50:00,184.94,185.01,184.38,184.4,828426.0,184.94,185.01,184.38,184.4,828426.0
2023-04-05 11:55:00,184.4,184.9,184.33,184.72,720326.0,184.4,184.9,184.33,184.72,720326.0
2023-04-05 12:00:00,184.72,185.05,184.63,184.7,750539.0,184.72,185.05,184.63,184.7,750539.0
2023-04-05 12:05:00,184.7,184.7,184.07,184.19,1145737.0,184.7,184.7,184.07,184.19,1145737.0
2023-04-05 12:10:00,184.21,184.61,184.1,184.15,948934.0,184.21,184.61,184.1,184.15,948934.0
2023-04-05 12:15:00,184.17,184.48,183.77,184.39,1227084.0,184.17,184.48,183.77,184.39,1227084.0
2023-04-05 12:20:00,184.4,184.8,184.2,184.67,921140.0,184.4,184.8,184.2,184.67,921140.0
2023-04-05 12:25:00,184.67,184.88,184.25,184.76,972356.0,184.67,184.88,184.25,184.76,972356.0
2023-04-05 12:30:00,184.77,184.86,184.42,184.78,773572.0,184.77,184.86,184.42,184.78,773572.0
2023-04-05 12:35:00,184.79,185.08,184.71,184.85,908233.0,184.79,185.08,184.71,184.85,908233.0
2023-04-05 12:40:00,184.85,185.36,184.77,185.33,895022.0,184.85,185.36,184.77,185.33,895022.0
2023-04-05 12:45:00,185.32,185.46,185.11,185.18,967410.0,185.32,185.46,185.11,185.18,967410.0
2023-04-05 12:50:00,185.16,185.83,184.95,185.66,1358324.0,185.16,185.83,184.95,185.66,1358324.0
2023-04-05 12:55:00,185.67,185.83,185.45,185.47,1083868.0,185.67,185.83,185.45,185.47,1083868.0
2023-04-05 13:00:00,185.48,185.69,184.96,185.25,1033149.0,185.48,185.69,184.96,185.25,1033149.0
2023-04-05 13:05:00,185.25,185.76,185.24,185.57,1061180.0,185.25,185.76,185.24,185.57,1061180.0
2023-04-05 13:10:00,185.57,185.95,185.51,185.88,1083190.0,185.57,185.95,185.51,185.88,1083190.0
2023-04-05 13:15:00,185.9,186.3,185.88,186.3,1393632.0,185.9,186.3,185.88,186.3,1393632.0
2023-04-05 13:20:00,186.29,186.34,185.86,186.08,1024310.0,186.29,186.34,185.86,186.08,1024310.0
2023-04-05 13:25:00,186.08,186.33,185.71,185.73,1030788.0,186.08,186.33,185.71,185.73,1030788.0
2023-04-05 13:30:00,185.73,186.0,185.55,185.65,991783.0,185.73,186.0,185.55,185.65,991783.0
2023-04-05 13:35:00,185.63,185.87,185.4,185.72,935868.0,185.63,185.87,185.4,185.72,935868.0
2023-04-05 13:40:00,185.7,186.07,185.56,185.99,832958.0,185.7,186.07,185.56,185.99,832958.0
2023-04-05 13:45:00,185.98,186.16,185.68,185.84,833336.0,185.98,186.16,185.68,185.84,833336.0
2023-04-05 13:50:00,185.84,186.26,185.84,186.1,883975.0,185.84,186.26,185.84,186.1,883975.0
2023-04-05 13:55:00,186.07,186.69,186.04,186.6,1199027.0,186.07,186.69,186.04,186.6,1199027.0
2023-04-05 14:00:00,186.6,186.84,186.42,186.73,1103605.0,186.6,186.84,186.42,186.73,1103605.0
2023-04-05 14:05:00,186.74,187.02,186.6,186.64,1261275.0,186.74,187.02,186.6,186.64,1261275.0
2023-04-05 14:10:00,186.65,186.74,186.33,186.48,1038666.0,186.65,186.74,186.33,186.48,1038666.0
2023-04-05 14:15:00,186.49,186.82,186.44,186.49,921777.0,186.49,186.82,186.44,186.49,921777.0
2023-04-05 14:20:00,186.49,186.5,186.01,186.06,977713.0,186.49,186.5,186.01,186.06,977713.0
2023-04-05 14:25:00,186.07,186.24,185.65,185.66,1164659.0,186.07,186.24,185.65,185.66,1164659.0
2023-04-05 14:30:00,185.66,186.12,185.61,186.0,1107039.0,185.66,186.12,185.61,186.0,1107039.0
2023-04-05 14:35:00,186.0,186.59,185.95,186.35,1207996.0,186.0,186.59,185.95,186.35,1207996.0
2023-04-05 14:40:00,186.35,186.58,185.94,186.08,1139604.0,186.35,186.58,185.94,186.08,1139604.0
2023-04-05 14:45:00,186.09,186.52,186.08,186.37,810766.0,186.09,186.52,186.08,186.37,810766.0
2023-04-05 14:50:00,186.36,186.59,186.07,186.18,889253.0,186.36,186.59,186.07,186.18,889253.0
2023-04-05 14:55:00,186.17,186.18,185.82,185.99,827254.0,186.17,186.18,185.82,185.99,827254.0
2023-04-05 15:00:00,185.99,186.04,185.41,185.63,1122374.0,185.99,186.04,185.41,185.63,1122374.0
2023-04-05 15:05:00,185.62,185.89,185.13,185.18,1236366.0,185.62,185.89,185.13,185.18,1236366.0
2023-04-05 15:10:00,185.18,185.31,184.82,184.83,1202491.0,185.18,185.31,184.82,184.83,1202491.0
2023-04-05 15:15:00,184.85,185.26,184.83,185.12,1020691.0,184.85,185.26,184.83,185.12,1020691.0
2023-04-05 15:20:00,185.12,185.54,185.11,185.31,927661.0,185.12,185.54,185.11,185.31,927661.0
2023-04-05 15:25:00,185.3,185.78,185.2,185.4,1260859.0,185.3,185.78,185.2,185.4,1260859.0
2023-04-05 15:30:00,185.41,185.7,185.15,185.55,1274358.0,185.41,185.7,185.15,185.55,1274358.0
2023-04-05 15:35:00,185.54,185.96,185.54,185.77,1303069.0,185.54,185.96,185.54,185.77,1303069.0
2023-04-05 15:40:00,185.75,186.28,185.54,186.28,1567000.0,185.75,186.28,185.54,186.28,1567000.0
2023-04-05 15:45:00,186.27,186.33,185.85,185.92,1462486.0,186.27,186.33,185.85,185.92,1462486.0
2023-04-05 15:50:00,185.92,186.23,185.81,186.1,1395853.0,185.92,186.23,185.81,186.1,1395853.0
2023-04-05 15:55:00,186.09,186.22,185.32,185.5,2247049.0,186.09,186.22,185.32,185.5,2247049.0
2023-04-06 09:30:00,183.08,183.82,180.2,180.46,4444703.0,183.08,183.82,180.2,180.46,4444703.0
2023-04-06 09:35:00,180.46,181.16,179.83,180.61,3376202.0,180.46,181.16,179.83,180.61,3376202.0
2023-04-06 09:40:00,180.61,181.42,180.33,181.27,2368136.0,180.61,181.42,180.33,181.27,2368136.0
2023-04-06 09:45:00,181.28,181.55,180.82,181.14,2292662.0,181.28,181.55,180.82,181.14,2292662.0
2023-04-06 09:50:00,181.12,181.88,180.56,180.72,2401861.0,181.12,181.88,180.56,180.72,2401861.0
2023-04-06 09:55:00,180.71,181.87,180.41,181.71,2255398.0,180.71,181.87,180.41,181.71,2255398.0
2023-04-06 10:00:00,181.67,183.15,181.65,182.65,3007673.0,181.67,183.15,181.65,182.65,3007673.0
2023-04-06 10:05:00,182.69,183.92,182.68,183.53,2484868.0,182.69,183.92,182.68,183.53,2484868.0
2023-04-06 10:10:00,183.53,184.78,183.45,184.4,2644241.0,183.53,184.78,183.45,184.4,2644241.0
2023-04-06 10:15:00,184.38,184.78,183.46,183.65,2476667.0,184.38,184.78,183.46,183.65,2476667.0
2023-04-06 10:20:00,183.65,184.25,183.35,184.14,2160861.0,183.65,184.25,183.35,184.14,2160861.0
2023-04-06 10:25:00,184.13,184.54,183.72,183.86,1749680.0,184.13,184.54,183.72,183.86,1749680.0
2023-04-06 10:30:00,183.87,185.08,183.74,184.92,2099072.0,183.87,185.08,183.74,184.92,2099072.0
2023-04-06 10:35:00,184.9,185.1,183.76,183.9,2079483.0,184.9,185.1,183.76,183.9,2079483.0
2023-04-06 10:40:00,183.91,183.99,182.73,183.12,2166109.0,183.91,183.99,182.73,183.12,2166109.0
2023-04-06 10:45:00,183.11,183.59,183.06,183.2,1412406.0,183.11,183.59,183.06,183.2,1412406.0
2023-04-06 10:50:00,183.17,183.48,182.8,183.14,1288243.0,183.17,183.48,182.8,183.14,1288243.0
2023-04-06 10:55:00,183.12,183.52,182.82,182.86,1296990.0,183.12,183.52,182.82,182.86,1296990.0
2023-04-06 11:00:00,182.88,184.15,182.75,183.99,1869813.0,182.88,184.15,182.75,183.99,1869813.0
2023-04-06 11:05:00,183.98,184.4,183.57,183.92,1369060.0,183.98,184.4,183.57,183.92,1369060.0
2023-04-06 11:10:00,183.96,184.19,183.74,183.82,969099.0,183.96,184.19,183.74,183.82,969099.0
2023-04-06 11:15:00,183.8,184.23,183.69,183.85,1007537.0,183.8,184.23,183.69,183.85,1007537.0
2023-04-06 11:20:00,183.82,184.1,183.51,183.84,1070314.0,183.82,184.1,183.51,183.84,1070314.0
2023-04-06 11:25:00,183.84,183.84,183.48,183.56,939544.0,183.84,183.84,183.48,183.56,939544.0
2023-04-06 11:30:00,183.57,184.04,183.2,183.92,1198379.0,183.57,184.04,183.2,183.92,1198379.0
2023-04-06 11:35:00,183.93,184.23,183.8,183.93,1318440.0,183.93,184.23,183.8,183.93,1318440.0
2023-04-06 11:40:00,183.93,184.38,183.84,184.19,1209168.0,183.93,184.38,183.84,184.19,1209168.0
2023-04-06 11:45:00,184.22,184.59,183.93,184.51,1067909.0,184.22,184.59,183.93,184.51,1067909.0
2023-04-06 11:50:00,184.52,185.1,184.48,184.94,1378547.0,184.52,185.1,184.48,184.94,1378547.0
2023-04-06 11:55:00,184.92,185.07,184.78,185.01,926096.0,184.92,185.07,184.78,185.01,926096.0
2023-04-06 12:00:00,185.01,185.95,185.01,185.8,1871371.0,185.01,185.95,185.01,185.8,1871371.0
2023-04-06 12:05:00,185.81,186.0,185.26,185.56,1412248.0,185.81,186.0,185.26,185.56,1412248.0
2023-04-06 12:10:00,185.55,185.71,185.17,185.23,1049930.0,185.55,185.71,185.17,185.23,1049930.0
2023-04-06 12:15:00,185.24,185.49,184.88,184.93,960745.0,185.24,185.49,184.88,184.93,960745.0
2023-04-06 12:20:00,184.91,185.02,184.69,184.89,942955.0,184.91,185.02,184.69,184.89,942955.0
2023-04-06 12:25:00,184.89,184.99,184.74,184.89,622977.0,184.89,184.99,184.74,184.89,622977.0
2023-04-06 12:30:00,184.9,185.78,184.87,185.34,1309703.0,184.9,185.78,184.87,185.34,1309703.0
2023-04-06 12:35:00,185.33,186.24,185.27,185.93,1896683.0,185.33,186.24,185.27,185.93,1896683.0
2023-04-06 12:40:00,185.94,186.39,185.89,186.24,1166446.0,185.94,186.39,185.89,186.24,1166446.0
2023-04-06 12:45:00,186.25,186.31,185.68,185.9,1002696.0,186.25,186.31,185.68,185.9,1002696.0
2023-04-06 12:50:00,185.91,186.33,185.76,185.8,992033.0,185.91,186.33,185.76,185.8,992033.0
2023-04-06 12:55:00,185.8,185.81,185.22,185.28,967377.0,185.8,185.81,185.22,185.28,967377.0
2023-04-06 13:00:00,185.3,185.43,185.07,185.31,1047668.0,185.3,185.43,185.07,185.31,1047668.0
2023-04-06 13:05:00,185.32,185.64,185.16,185.48,828126.0,185.32,185.64,185.16,185.48,828126.0
2023-04-06 13:10:00,185.48,185.62,185.13,185.14,612624.0,185.48,185.62,185.13,185.14,612624.0
2023-04-06 13:15:00,185.13,185.81,185.13,185.61,911911.0,185.13,185.81,185.13,185.61,911911.0
2023-04-06 13:20:00,185.61,185.85,185.46,185.7,691985.0,185.61,185.85,185.46,185.7,691985.0
2023-04-06 13:25:00,185.7,185.77,185.33,185.34,629595.0,185.7,185.77,185.33,185.34,629595.0
2023-04-06 13:30:00,185.35,185.78,184.9,185.07,1017617.0,185.35,185.78,184.9,185.07,1017617.0
2023-04-06 13:35:00,185.08,185.48,185.05,185.39,572316.0,185.08,185.48,185.05,185.39,572316.0
2023-04-06 13:40:00,185.4,185.5,185.03,185.28,756834.0,185.4,185.5,185.03,185.28,756834.0
2023-04-06 13:45:00,185.29,185.52,185.17,185.43,712402.0,185.29,185.52,185.17,185.43,712402.0
2023-04-06 13:50:00,185.41,185.69,185.27,185.45,800765.0,185.41,185.69,185.27,185.45,800765.0
2023-04-06 13:55:00,185.44,185.47,184.98,185.12,762702.0,185.44,185.47,184.98,185.12,762702.0
2023-04-06 14:00:00,185.13,185.5,185.11,185.32,703387.0,185.13,185.5,185.11,185.32,703387.0
2023-04-06 14:05:00,185.3,185.59,185.3,185.52,710209.0,185.3,185.59,185.3,185.52,710209.0
2023-04-06 14:10:00,185.52,185.62,185.32,185.37,559572.0,185.52,185.62,185.32,185.37,559572.0
2023-04-06 14:15:00,185.37,185.76,185.3,185.69,846320.0,185.37,185.76,185.3,185.69,846320.0
2023-04-06 14:20:00,185.69,185.88,185.42,185.83,737814.0,185.69,185.88,185.42,185.83,737814.0
2023-04-06 14:25:00,185.84,186.05,185.74,185.95,958418.0,185.84,186.05,185.74,185.95,958418.0
2023-04-06 14:30:00,185.95,186.08,185.77,185.93,783399.0,185.95,186.08,185.77,185.93,783399.0
2023-04-06 14:35:00,185.94,186.15,185.72,185.78,838200.0,185.94,186.15,185.72,185.78,838200.0
2023-04-06 14:40:00,185.76,185.87,185.63,185.8,679650.0,185.76,185.87,185.63,185.8,679650.0
2023-04-06 14:45:00,185.79,185.8,185.41,185.55,830174.0,185.79,185.8,185.41,185.55,830174.0
2023-04-06 14:50:00,185.55,185.69,185.3,185.64,863295.0,185.55,185.69,185.3,185.64,863295.0
2023-04-06 14:55:00,185.63,185.63,185.23,185.26,694915.0,185.63,185.63,185.23,185.26,694915.0
2023-04-06 15:00:00,185.27,185.48,185.13,185.24,669817.0,185.27,185.48,185.13,185.24,669817.0
2023-04-06 15:05:00,185.24,185.28,184.9,184.92,965361.0,185.24,185.28,184.9,184.92,965361.0
2023-04-06 15:10:00,184.92,184.94,184.53,184.73,1192976.0,184.92,184.94,184.53,184.73,1192976.0
2023-04-06 15:15:00,184.74,184.75,184.4,184.51,946223.0,184.74,184.75,184.4,184.51,946223.0
2023-04-06 15:20:00,184.52,185.05,184.4,184.94,1225298.0,184.52,185.05,184.4,184.94,1225298.0
2023-04-06 15:25:00,184.93,185.17,184.9,185.04,823427.0,184.93,185.17,184.9,185.04,823427.0
2023-04-06 15:30:00,185.04,185.35,185.02,185.09,1074169.0,185.04,185.35,185.02,185.09,1074169.0
2023-04-06 15:35:00,185.1,185.39,184.95,185.2,909775.0,185.1,185.39,184.95,185.2,909775.0
2023-04-06 15:40:00,185.2,185.28,184.83,185.22,1047611.0,185.2,185.28,184.83,185.22,1047611.0
2023-04-06 15:45:00,185.21,185.36,185.06,185.28,988644.0,185.21,185.36,185.06,185.28,988644.0
2023-04-06 15:50:00,185.28,185.3,184.87,184.98,925889.0,185.28,185.3,184.87,184.98,925889.0
2023-04-06 15:55:00,184.97,185.31,184.87,185.07,1486123.0,184.97,185.31,184.87,185.07,1486123.0
2023-04-10 09:30:00,179.94,180.68,177.27,177.4,4575186.0,179.94,180.68,177.27,177.4,4575186.0
2023-04-10 09:35:00,177.4,177.46,176.11,177.05,3873119.0,177.4,177.46,176.11,177.05,3873119.0
2023-04-10 09:40:00,177.07,177.54,176.68,177.37,2705263.0,177.07,177.54,176.68,177.37,2705263.0
2023-04-10 09:45:00,177.36,178.84,177.15,178.43,2948650.0,177.36,178.84,177.15,178.43,2948650.0
2023-04-10 09:50:00,178.43,178.74,177.01,177.52,2798859.0,178.43,178.74,177.01,177.52,2798859.0
2023-04-10 09:55:00,177.5,178.04,176.85,177.11,2070033.0,177.5,178.04,176.85,177.11,2070033.0
2023-04-10 10:00:00,177.08,177.95,176.63,177.8,2311135.0,177.08,177.95,176.63,177.8,2311135.0
2023-04-10 10:05:00,177.8,178.25,177.2,177.41,1983951.0,177.8,178.25,177.2,177.41,1983951.0
2023-04-10 10:10:00,177.42,177.79,177.07,177.12,1501010.0,177.42,177.79,177.07,177.12,1501010.0
2023-04-10 10:15:00,177.12,177.9,177.11,177.54,1431938.0,177.12,177.9,177.11,177.54,1431938.0
2023-04-10 10:20:00,177.51,178.47,177.19,178.43,1819348.0,177.51,178.47,177.19,178.43,1819348.0
2023-04-10 10:25:00,178.44,178.46,177.6,177.92,1382440.0,178.44,178.46,177.6,177.92,1382440.0
2023-04-10 10:30:00,177.9,178.78,177.87,177.94,1784690.0,177.9,178.78,177.87,177.94,1784690.0
2023-04-10 10:35:00,177.94,178.63,177.85,178.55,1301992.0,177.94,178.63,177.85,178.55,1301992.0
2023-04-10 10:40:00,178.55,179.2,178.22,179.04,1558920.0,178.55,179.2,178.22,179.04,1558920.0
2023-04-10 10:45:00,179.07,179.2,178.72,178.9,1565197.0,179.07,179.2,178.72,178.9,1565197.0
2023-04-10 10:50:00,178.9,178.91,178.25,178.29,1308949.0,178.9,178.91,178.25,178.29,1308949.0
2023-04-10 10:55:00,178.28,178.55,177.98,178.19,1250641.0,178.28,178.55,177.98,178.19,1250641.0
2023-04-10 11:00:00,178.19,179.07,178.12,179.01,1411661.0,178.19,179.07,178.12,179.01,1411661.0
2023-04-10 11:05:00,179.0,179.43,178.99,179.23,1554698.0,179.0,179.43,178.99,179.23,1554698.0
2023-04-10 11:10:00,179.22,180.36,179.1,180.21,2251082.0,179.22,180.36,179.1,180.21,2251082.0
2023-04-10 11:15:00,180.23,180.56,179.98,180.16,1876529.0,180.23,180.56,179.98,180.16,1876529.0
2023-04-10 11:20:00,180.14,180.84,180.11,180.54,1557952.0,180.14,180.84,180.11,180.54,1557952.0
2023-04-10 11:25:00,180.54,180.98,180.3,180.97,1531628.0,180.54,180.98,180.3,180.97,1531628.0
2023-04-10 11:30:00,180.97,181.48,180.81,181.44,1952096.0,180.97,181.48,180.81,181.44,1952096.0
2023-04-10 11:35:00,181.46,181.94,181.3,181.86,1806541.0,181.46,181.94,181.3,181.86,1806541.0
2023-04-10 11:40:00,181.87,182.5,181.58,182.41,1990738.0,181.87,182.5,181.58,182.41,1990738.0
2023-04-10 11:45:00,182.43,182.43,181.95,181.98,1534802.0,182.43,182.43,181.95,181.98,1534802.0
2023-04-10 11:50:00,182.01,182.04,181.13,181.27,1932941.0,182.01,182.04,181.13,181.27,1932941.0
2023-04-10 11:55:00,181.25,181.29,180.6,180.68,1621152.0,181.25,181.29,180.6,180.68,1621152.0
2023-04-10 12:00:00,180.68,180.9,180.13,180.35,1716122.0,180.68,180.9,180.13,180.35,1716122.0
2023-04-10 12:05:00,180.35,180.49,179.95,180.15,1717573.0,180.35,180.49,179.95,180.15,1717573.0
2023-04-10 12:10:00,180.16,180.29,179.56,179.57,1562527.0,180.16,180.29,179.56,179.57,1562527.0
2023-04-10 12:15:00,179.58,180.78,179.56,180.75,1945079.0,179.58,180.78,179.56,180.75,1945079.0
2023-04-10 12:20:00,180.75,181.7,180.74,181.66,1789683.0,180.75,181.7,180.74,181.66,1789683.0
2023-04-10 12:25:00,181.6,181.65,181.13,181.27,1201076.0,181.6,181.65,181.13,181.27,1201076.0
2023-04-10 12:30:00,181.28,181.77,181.07,181.46,1178612.0,181.28,181.77,181.07,181.46,1178612.0
2023-04-10 12:35:00,181.47,182.5,181.4,182.28,1639639.0,181.47,182.5,181.4,182.28,1639639.0
2023-04-10 12:40:00,182.28,182.47,181.97,182.08,1180040.0,182.28,182.47,181.97,182.08,1180040.0
2023-04-10 12:45:00,182.08,182.68,182.03,182.29,1406944.0,182.08,182.68,182.03,182.29,1406944.0
2023-04-10 12:50:00,182.28,182.38,181.74,182.15,1207473.0,182.28,182.38,181.74,182.15,1207473.0
2023-04-10 12:55:00,182.13,182.68,182.1,182.62,1252482.0,182.13,182.68,182.1,182.62,1252482.0
2023-04-10 13:00:00,182.64,183.01,182.46,182.8,1504039.0,182.64,183.01,182.46,182.8,1504039.0
2023-04-10 13:05:00,182.78,183.15,182.69,182.9,1164007.0,182.78,183.15,182.69,182.9,1164007.0
2023-04-10 13:10:00,182.9,183.09,182.8,182.93,958583.0,182.9,183.09,182.8,182.93,958583.0
2023-04-10 13:15:00,182.91,182.93,182.38,182.61,1221024.0,182.91,182.93,182.38,182.61,1221024.0
2023-04-10 13:20:00,182.6,183.37,182.59,183.1,1492132.0,182.6,183.37,182.59,183.1,1492132.0
2023-04-10 13:25:00,183.1,183.74,183.09,183.55,1562157.0,183.1,183.74,183.09,183.55,1562157.0
2023-04-10 13:30:00,183.54,183.81,183.46,183.65,1060532.0,183.54,183.81,183.46,183.65,1060532.0
2023-04-10 13:35:00,183.64,183.74,182.88,183.09,1331047.0,183.64,183.74,182.88,183.09,1331047.0
2023-04-10 13:40:00,183.1,183.22,182.82,183.19,1007199.0,183.1,183.22,182.82,183.19,1007199.0
2023-04-10 13:45:00,183.22,184.06,183.19,183.96,1530748.0,183.22,184.06,183.19,183.96,1530748.0
2023-04-10 13:50:00,183.97,183.97,183.5,183.6,1095415.0,183.97,183.97,183.5,183.6,1095415.0
2023-04-10 13:55:00,183.59,183.83,183.43,183.82,913448.0,183.59,183.83,183.43,183.82,913448.0
2023-04-10 14:00:00,183.81,184.24,183.65,184.23,1294516.0,183.81,184.24,183.65,184.23,1294516.0
2023-04-10 14:05:00,184.24,184.32,184.08,184.09,1120179.0,184.24,184.32,184.08,184.09,1120179.0
2023-04-10 14:10:00,184.08,184.63,183.99,184.44,1366125.0,184.08,184.63,183.99,184.44,1366125.0
2023-04-10 14:15:00,184.4,185.03,184.4,184.79,1597347.0,184.4,185.03,184.4,184.79,1597347.0
2023-04-10 14:20:00,184.79,185.09,184.76,184.8,1409192.0,184.79,185.09,184.76,184.8,1409192.0
2023-04-10 14:25:00,184.82,184.99,184.56,184.64,1196878.0,184.82,184.99,184.56,184.64,1196878.0
2023-04-10 14:30:00,184.65,185.04,184.51,184.88,1322486.0,184.65,185.04,184.51,184.88,1322486.0
2023-04-10 14:35:00,184.85,184.93,184.5,184.69,1104822.0,184.85,184.93,184.5,184.69,1104822.0
2023-04-10 14:40:00,184.68,184.77,184.04,184.14,1304755.0,184.68,184.77,184.04,184.14,1304755.0
2023-04-10 14:45:00,184.14,184.53,184.08,184.36,1008550.0,184.14,184.53,184.08,184.36,1008550.0
2023-04-10 14:50:00,184.34,184.96,184.33,184.82,1123510.0,184.34,184.96,184.33,184.82,1123510.0
2023-04-10 14:55:00,184.83,185.1,184.79,184.93,991027.0,184.83,185.1,184.79,184.93,991027.0
2023-04-10 15:00:00,184.94,185.06,184.23,184.35,1244033.0,184.94,185.06,184.23,184.35,1244033.0
2023-04-10 15:05:00,184.36,184.53,184.18,184.4,776422.0,184.36,184.53,184.18,184.4,776422.0
2023-04-10 15:10:00,184.39,184.45,183.98,184.08,961841.0,184.39,184.45,183.98,184.08,961841.0
2023-04-10 15:15:00,184.07,184.56,184.04,184.46,1013869.0,184.07,184.56,184.04,184.46,1013869.0
2023-04-10 15:20:00,184.46,184.82,184.4,184.42,1054637.0,184.46,184.82,184.4,184.42,1054637.0
2023-04-10 15:25:00,184.41,184.49,184.06,184.26,922094.0,184.41,184.49,184.06,184.26,922094.0
2023-04-10 15:30:00,184.27,184.63,184.12,184.37,962579.0,184.27,184.63,184.12,184.37,962579.0
2023-04-10 15:35:00,184.37,184.43,184.08,184.2,946662.0,184.37,184.43,184.08,184.2,946662.0
2023-04-10 15:40:00,184.18,184.58,184.05,184.29,1021182.0,184.18,184.58,184.05,184.29,1021182.0
2023-04-10 15:45:00,184.29,184.7,184.14,184.68,989091.0,184.29,184.7,184.14,184.68,989091.0
2023-04-10 15:50:00,184.69,184.71,184.23,184.28,956158.0,184.69,184.71,184.23,184.28,956158.0
2023-04-10 15:55:00,184.28,184.6,184.27,184.51,1479195.0,184.28,184.6,184.27,184.51,1479195.0
2023-04-11 09:30:00,186.69,188.07,185.78,187.88,3947598.0,186.69,188.07,185.78,187.88,3947598.0
2023-04-11 09:35:00,187.89,188.29,187.06,187.6,2904728.0,187.89,188.29,187.06,187.6,2904728.0
2023-04-11 09:40:00,187.56,187.58,185.8,186.43,2776209.0,187.56,187.58,185.8,186.43,2776209.0
2023-04-11 09:45:00,186.41,188.07,186.05,187.36,2883077.0,186.41,188.07,186.05,187.36,2883077.0
2023-04-11 09:50:00,187.36,187.49,186.37,187.19,2238222.0,187.36,187.49,186.37,187.19,2238222.0
2023-04-11 09:55:00,187.17,187.71,186.67,186.98,1939536.0,187.17,187.71,186.67,186.98,1939536.0
2023-04-11 10:00:00,186.96,187.61,186.72,187.03,1846276.0,186.96,187.61,186.72,187.03,1846276.0
2023-04-11 10:05:00,187.04,187.12,186.35,187.04,1645038.0,187.04,187.12,186.35,187.04,1645038.0
2023-04-11 10:10:00,187.06,187.61,186.23,186.51,2049638.0,187.06,187.61,186.23,186.51,2049638.0
2023-04-11 10:15:00,186.5,186.57,185.64,186.19,1936811.0,186.5,186.57,185.64,186.19,1936811.0
2023-04-11 10:20:00,186.18,186.91,185.93,186.89,1573329.0,186.18,186.91,185.93,186.89,1573329.0
2023-04-11 10:25:00,186.88,187.3,186.69,186.86,1604142.0,186.88,187.3,186.69,186.86,1604142.0
2023-04-11 10:30:00,186.9,187.35,186.54,186.63,1607873.0,186.9,187.35,186.54,186.63,1607873.0
2023-04-11 10:35:00,186.62,187.04,186.21,186.96,1570148.0,186.62,187.04,186.21,186.96,1570148.0
2023-04-11 10:40:00,186.98,187.5,186.87,187.06,1581055.0,186.98,187.5,186.87,187.06,1581055.0
2023-04-11 10:45:00,187.04,187.3,186.23,186.95,1665516.0,187.04,187.3,186.23,186.95,1665516.0
2023-04-11 10:50:00,186.95,187.28,186.75,187.0,1202422.0,186.95,187.28,186.75,187.0,1202422.0
2023-04-11 10:55:00,186.98,187.43,186.66,187.33,1348898.0,186.98,187.43,186.66,187.33,1348898.0
2023-04-11 11:00:00,187.35,187.67,187.01,187.31,1463583.0,187.35,187.67,187.01,187.31,1463583.0
2023-04-11 11:05:00,187.31,188.23,187.29,188.02,1817366.0,187.31,188.23,187.29,188.02,1817366.0
2023-04-11 11:10:00,188.03,188.9,187.8,188.8,2111715.0,188.03,188.9,187.8,188.8,2111715.0
2023-04-11 11:15:00,188.81,189.19,188.62,188.94,1953865.0,188.81,189.19,188.62,188.94,1953865.0
2023-04-11 11:20:00,188.93,189.16,188.79,188.87,1305167.0,188.93,189.16,188.79,188.87,1305167.0
2023-04-11 11:25:00,188.88,188.91,188.5,188.52,1322504.0,188.88,188.91,188.5,188.52,1322504.0
2023-04-11 11:30:00,188.53,188.9,188.39,188.47,1017150.0,188.53,188.9,188.39,188.47,1017150.0
2023-04-11 11:35:00,188.46,188.47,187.72,188.2,1701111.0,188.46,188.47,187.72,188.2,1701111.0
2023-04-11 11:40:00,188.18,188.26,187.4,187.62,1177578.0,188.18,188.26,187.4,187.62,1177578.0
2023-04-11 11:45:00,187.62,187.85,187.13,187.76,1470219.0,187.62,187.85,187.13,187.76,1470219.0
2023-04-11 11:50:00,187.76,187.78,187.35,187.39,858058.0,187.76,187.78,187.35,187.39,858058.0
2023-04-11 11:55:00,187.39,187.47,186.46,186.63,1545287.0,187.39,187.47,186.46,186.63,1545287.0
2023-04-11 12:00:00,186.62,187.25,186.62,187.07,1082521.0,186.62,187.25,186.62,187.07,1082521.0
2023-04-11 12:05:00,187.09,187.35,186.89,187.23,931970.0,187.09,187.35,186.89,187.23,931970.0
2023-04-11 12:10:00,187.25,187.74,187.16,187.36,1070788.0,187.25,187.74,187.16,187.36,1070788.0
2023-04-11 12:15:00,187.36,187.38,186.9,187.09,956350.0,187.36,187.38,186.9,187.09,956350.0
2023-04-11 12:20:00,187.08,187.51,187.04,187.31,830831.0,187.08,187.51,187.04,187.31,830831.0
2023-04-11 12:25:00,187.31,187.55,186.94,187.28,764386.0,187.31,187.55,186.94,187.28,764386.0
2023-04-11 12:30:00,187.29,187.45,187.06,187.23,636125.0,187.29,187.45,187.06,187.23,636125.0
2023-04-11 12:35:00,187.21,187.23,186.38,186.6,1306300.0,187.21,187.23,186.38,186.6,1306300.0
2023-04-11 12:40:00,186.58,186.7,186.19,186.48,1083095.0,186.58,186.7,186.19,186.48,1083095.0
2023-04-11 12:45:00,186.47,186.81,186.38,186.67,915058.0,186.47,186.81,186.38,186.67,915058.0
2023-04-11 12:50:00,186.67,187.0,186.5,186.94,878306.0,186.67,187.0,186.5,186.94,878306.0
2023-04-11 12:55:00,186.94,187.12,186.75,187.08,665911.0,186.94,187.12,186.75,187.08,665911.0
2023-04-11 13:00:00,187.09,187.23,186.79,187.03,729210.0,187.09,187.23,186.79,187.03,729210.0
2023-04-11 13:05:00,187.03,187.41,187.01,187.28,833105.0,187.03,187.41,187.01,187.28,833105.0
2023-04-11 13:10:00,187.29,187.43,187.05,187.09,800434.0,187.29,187.43,187.05,187.09,800434.0
2023-04-11 13:15:00,187.1,187.57,187.09,187.45,870767.0,187.1,187.57,187.09,187.45,870767.0
2023-04-11 13:20:00,187.43,187.8,187.35,187.71,846682.0,187.43,187.8,187.35,187.71,846682.0
2023-04-11 13:25:00,187.71,188.02,187.66,187.86,961179.0,187.71,188.02,187.66,187.86,961179.0
2023-04-11 13:30:00,187.87,188.2,187.84,187.97,910687.0,187.87,188.2,187.84,187.97,910687.0
2023-04-11 13:35:00,187.98,188.05,187.67,188.0,902535.0,187.98,188.05,187.67,188.0,902535.0
2023-04-11 13:40:00,188.0,188.18,187.87,188.04,814382.0,188.0,188.18,187.87,188.04,814382.0
2023-04-11 13:45:00,188.05,188.46,188.04,188.45,982042.0,188.05,188.46,188.04,188.45,982042.0
2023-04-11 13:50:00,188.46,188.49,188.05,188.25,941938.0,188.46,188.49,188.05,188.25,941938.0
2023-04-11 13:55:00,188.25,188.32,188.07,188.23,558083.0,188.25,188.32,188.07,188.23,558083.0
2023-04-11 14:00:00,188.24,188.62,188.0,188.15,1117596.0,188.24,188.62,188.0,188.15,1117596.0
2023-04-11 14:05:00,188.14,188.31,187.87,188.16,787564.0,188.14,188.31,187.87,188.16,787564.0
2023-04-11 14:10:00,188.17,188.18,187.6,187.64,711357.0,188.17,188.18,187.6,187.64,711357.0
2023-04-11 14:15:00,187.67,187.79,187.26,187.72,914769.0,187.67,187.79,187.26,187.72,914769.0
2023-04-11 14:20:00,187.73,187.93,187.63,187.71,705254.0,187.73,187.93,187.63,187.71,705254.0
2023-04-11 14:25:00,187.7,188.45,187.68,188.36,881732.0,187.7,188.45,187.68,188.36,881732.0
2023-04-11 14:30:00,188.39,188.47,188.23,188.27,784714.0,188.39,188.47,188.23,188.27,784714.0
2023-04-11 14:35:00,188.27,188.43,188.14,188.26,626433.0,188.27,188.43,188.14,188.26,626433.0
2023-04-11 14:40:00,188.3,188.48,188.18,188.22,765033.0,188.3,188.48,188.18,188.22,765033.0
2023-04-11 14:45:00,188.21,188.23,187.92,188.16,707615.0,188.21,188.23,187.92,188.16,707615.0
2023-04-11 14:50:00,188.16,188.16,187.71,187.72,717766.0,188.16,188.16,187.71,187.72,717766.0
2023-04-11 14:55:00,187.73,188.06,187.65,187.96,627586.0,187.73,188.06,187.65,187.96,627586.0
2023-04-11 15:00:00,187.95,188.05,187.77,187.87,581878.0,187.95,188.05,187.77,187.87,581878.0
2023-04-11 15:05:00,187.86,187.87,187.43,187.6,799779.0,187.86,187.87,187.43,187.6,799779.0
2023-04-11 15:10:00,187.6,187.84,187.52,187.73,652352.0,187.6,187.84,187.52,187.73,652352.0
2023-04-11 15:15:00,187.73,188.25,187.72,188.19,1004127.0,187.73,188.25,187.72,188.19,1004127.0
2023-04-11 15:20:00,188.2,188.4,188.15,188.2,969322.0,188.2,188.4,188.15,188.2,969322.0
2023-04-11 15:25:00,188.21,188.36,188.01,188.28,930408.0,188.21,188.36,188.01,188.28,930408.0
2023-04-11 15:30:00,188.29,188.33,187.73,187.76,955952.0,188.29,188.33,187.73,187.76,955952.0
2023-04-11 15:35:00,187.77,187.79,186.96,187.18,1527095.0,187.77,187.79,186.96,187.18,1527095.0
2023-04-11 15:40:00,187.16,187.41,187.06,187.3,1072937.0,187.16,187.41,187.06,187.3,1072937.0
2023-04-11 15:45:00,187.29,187.36,186.85,186.86,1112765.0,187.29,187.36,186.85,186.86,1112765.0
2023-04-11 15:50:00,186.86,187.01,186.56,186.92,1531299.0,186.86,187.01,186.56,186.92,1531299.0
2023-04-11 15:55:00,186.92,186.93,186.64,186.82,1511587.0,186.92,186.93,186.64,186.82,1511587.0
2023-04-12 09:30:00,190.77,191.59,189.6,189.79,4861043.0,190.77,191.59,189.6,189.79,4861043.0
2023-04-12 09:35:00,189.77,190.25,189.23,189.56,2814353.0,189.77,190.25,189.23,189.56,2814353.0
2023-04-12 09:40:00,189.54,190.05,188.41,188.89,2758642.0,189.54,190.05,188.41,188.89,2758642.0
2023-04-12 09:45:00,188.9,189.07,187.5,187.87,2974168.0,188.9,189.07,187.5,187.87,2974168.0
2023-04-12 09:50:00,187.84,188.33,187.27,187.89,2642783.0,187.84,188.33,187.27,187.89,2642783.0
2023-04-12 09:55:00,187.91,188.25,187.63,187.81,1800025.0,187.91,188.25,187.63,187.81,1800025.0
2023-04-12 10:00:00,187.8,188.15,186.85,188.13,2647693.0,187.8,188.15,186.85,188.13,2647693.0
2023-04-12 10:05:00,188.15,188.61,187.8,187.95,2019897.0,188.15,188.61,187.8,187.95,2019897.0
2023-04-12 10:10:00,187.94,188.55,187.9,188.07,1429599.0,187.94,188.55,187.9,188.07,1429599.0
2023-04-12 10:15:00,188.06,188.56,187.02,187.33,1957287.0,188.06,188.56,187.02,187.33,1957287.0
2023-04-12 10:20:00,187.32,188.0,187.3,187.75,1627100.0,187.32,188.0,187.3,187.75,1627100.0
2023-04-12 10:25:00,187.72,187.95,187.13,187.88,1565183.0,187.72,187.95,187.13,187.88,1565183.0
2023-04-12 10:30:00,187.87,188.15,185.7,185.77,2456890.0,187.87,188.15,185.7,185.77,2456890.0
2023-04-12 10:35:00,185.75,186.03,185.12,185.23,2659637.0,185.75,186.03,185.12,185.23,2659637.0
2023-04-12 10:40:00,185.22,185.41,184.6,184.84,2202552.0,185.22,185.41,184.6,184.84,2202552.0
2023-04-12 10:45:00,184.85,185.54,184.74,185.42,1800086.0,184.85,185.54,184.74,185.42,1800086.0
2023-04-12 10:50:00,185.4,185.49,184.05,184.15,1980810.0,185.4,185.49,184.05,184.15,1980810.0
2023-04-12 10:55:00,184.15,184.17,183.17,183.19,2752106.0,184.15,184.17,183.17,183.19,2752106.0
2023-04-12 11:00:00,183.19,183.72,182.83,183.0,2022779.0,183.19,183.72,182.83,183.0,2022779.0
2023-04-12 11:05:00,183.01,183.32,182.26,182.66,2420549.0,183.01,183.32,182.26,182.66,2420549.0
2023-04-12 11:10:00,182.71,182.94,182.17,182.88,1848353.0,182.71,182.94,182.17,182.88,1848353.0
2023-04-12 11:15:00,182.88,183.48,182.88,183.28,2018368.0,182.88,183.48,182.88,183.28,2018368.0
2023-04-12 11:20:00,183.28,183.65,182.96,183.13,1600007.0,183.28,183.65,182.96,183.13,1600007.0
2023-04-12 11:25:00,183.14,183.38,183.0,183.26,1102638.0,183.14,183.38,183.0,183.26,1102638.0
2023-04-12 11:30:00,183.26,183.44,182.62,182.63,1318042.0,183.26,183.44,182.62,182.63,1318042.0
2023-04-12 11:35:00,182.63,182.76,181.89,181.92,2263679.0,182.63,182.76,181.89,181.92,2263679.0
2023-04-12 11:40:00,181.92,182.82,181.89,182.81,1782525.0,181.92,182.82,181.89,182.81,1782525.0
2023-04-12 11:45:00,182.82,184.07,182.67,183.91,2284115.0,182.82,184.07,182.67,183.91,2284115.0
2023-04-12 11:50:00,183.94,183.96,183.44,183.64,1318609.0,183.94,183.96,183.44,183.64,1318609.0
2023-04-12 11:55:00,183.64,184.41,183.51,184.07,1718945.0,183.64,184.41,183.51,184.07,1718945.0
2023-04-12 12:00:00,184.09,184.65,184.07,184.5,1586682.0,184.09,184.65,184.07,184.5,1586682.0
2023-04-12 12:05:00,184.51,184.94,184.34,184.78,1406640.0,184.51,184.94,184.34,184.78,1406640.0
2023-04-12 12:10:00,184.79,185.0,184.5,184.54,1488612.0,184.79,185.0,184.5,184.54,1488612.0
2023-04-12 12:15:00,184.54,184.74,183.71,183.82,1628738.0,184.54,184.74,183.71,183.82,1628738.0
2023-04-12 12:20:00,183.83,184.55,183.65,184.36,1243709.0,183.83,184.55,183.65,184.36,1243709.0
2023-04-12 12:25:00,184.36,184.74,184.28,184.6,1069518.0,184.36,184.74,184.28,184.6,1069518.0
2023-04-12 12:30:00,184.63,185.0,184.6,184.77,1319400.0,184.63,185.0,184.6,184.77,1319400.0
2023-04-12 12:35:00,184.75,184.81,184.13,184.44,1194809.0,184.75,184.81,184.13,184.44,1194809.0
2023-04-12 12:40:00,184.48,184.59,183.81,183.86,1173642.0,184.48,184.59,183.81,183.86,1173642.0
2023-04-12 12:45:00,183.86,184.23,183.73,183.96,1031991.0,183.86,184.23,183.73,183.96,1031991.0
2023-04-12 12:50:00,183.93,184.16,183.42,184.14,1233647.0,183.93,184.16,183.42,184.14,1233647.0
2023-04-12 12:55:00,184.14,184.38,184.08,184.22,884298.0,184.14,184.38,184.08,184.22,884298.0
2023-04-12 13:00:00,184.23,184.31,183.51,183.87,1030319.0,184.23,184.31,183.51,183.87,1030319.0
2023-04-12 13:05:00,183.86,184.01,183.66,183.73,719495.0,183.86,184.01,183.66,183.73,719495.0
2023-04-12 13:10:00,183.75,184.54,183.74,184.38,1241174.0,183.75,184.54,183.74,184.38,1241174.0
2023-04-12 13:15:00,184.38,184.45,183.75,184.11,960538.0,184.38,184.45,183.75,184.11,960538.0
2023-04-12 13:20:00,184.08,184.24,183.75,183.88,687997.0,184.08,184.24,183.75,183.88,687997.0
2023-04-12 13:25:00,183.88,184.17,183.7,183.73,762272.0,183.88,184.17,183.7,183.73,762272.0
2023-04-12 13:30:00,183.73,184.03,183.55,183.84,872598.0,183.73,184.03,183.55,183.84,872598.0
2023-04-12 13:35:00,183.86,183.99,182.97,183.08,1263034.0,183.86,183.99,182.97,183.08,1263034.0
2023-04-12 13:40:00,183.11,183.31,182.66,182.7,1110972.0,183.11,183.31,182.66,182.7,1110972.0
2023-04-12 13:45:00,182.7,182.88,182.37,182.49,1251858.0,182.7,182.88,182.37,182.49,1251858.0
2023-04-12 13:50:00,182.49,182.92,182.45,182.74,856506.0,182.49,182.92,182.45,182.74,856506.0
2023-04-12 13:55:00,182.74,182.94,182.66,182.75,601813.0,182.74,182.94,182.66,182.75,601813.0
2023-04-12 14:00:00,182.76,183.32,182.29,183.06,1830712.0,182.76,183.32,182.29,183.06,1830712.0
2023-04-12 14:05:00,183.04,183.16,182.0,182.14,1440881.0,183.04,183.16,182.0,182.14,1440881.0
2023-04-12 14:10:00,182.12,182.74,181.87,182.64,1631445.0,182.12,182.74,181.87,182.64,1631445.0
2023-04-12 14:15:00,182.64,183.11,182.55,183.05,1122584.0,182.64,183.11,182.55,183.05,1122584.0
2023-04-12 14:20:00,183.03,183.27,182.53,182.57,1128932.0,183.03,183.27,182.53,182.57,1128932.0
2023-04-12 14:25:00,182.56,182.59,181.33,181.59,1877447.0,182.56,182.59,181.33,181.59,1877447.0
2023-04-12 14:30:00,181.58,181.6,181.22,181.42,1420215.0,181.58,181.6,181.22,181.42,1420215.0
2023-04-12 14:35:00,181.42,181.57,181.11,181.28,1324062.0,181.42,181.57,181.11,181.28,1324062.0
2023-04-12 14:40:00,181.26,181.72,181.1,181.67,1357574.0,181.26,181.72,181.1,181.67,1357574.0
2023-04-12 14:45:00,181.68,181.89,181.25,181.43,1314800.0,181.68,181.89,181.25,181.43,1314800.0
2023-04-12 14:50:00,181.44,181.75,181.32,181.61,1131016.0,181.44,181.75,181.32,181.61,1131016.0
2023-04-12 14:55:00,181.59,181.85,181.42,181.61,988320.0,181.59,181.85,181.42,181.61,988320.0
2023-04-12 15:00:00,181.61,182.15,181.44,181.59,1331263.0,181.61,182.15,181.44,181.59,1331263.0
2023-04-12 15:05:00,181.59,182.01,181.58,181.84,880489.0,181.59,182.01,181.58,181.84,880489.0
2023-04-12 15:10:00,181.84,181.85,180.87,180.93,1654995.0,181.84,181.85,180.87,180.93,1654995.0
2023-04-12 15:15:00,180.92,180.92,180.32,180.56,1709982.0,180.92,180.92,180.32,180.56,1709982.0
2023-04-12 15:20:00,180.55,180.87,180.44,180.76,1255847.0,180.55,180.87,180.44,180.76,1255847.0
2023-04-12 15:25:00,180.78,181.07,180.55,180.89,1110554.0,180.78,181.07,180.55,180.89,1110554.0
2023-04-12 15:30:00,180.91,181.28,180.77,181.09,1270187.0,180.91,181.28,180.77,181.09,1270187.0
2023-04-12 15:35:00,181.09,181.28,180.89,181.14,1209641.0,181.09,181.28,180.89,181.14,1209641.0
2023-04-12 15:40:00,181.15,181.53,181.1,181.42,1393070.0,181.15,181.53,181.1,181.42,1393070.0
2023-04-12 15:45:00,181.43,181.69,180.86,180.87,1544967.0,181.43,181.69,180.86,180.87,1544967.0
2023-04-12 15:50:00,180.85,181.06,180.72,180.93,1435972.0,180.85,181.06,180.72,180.93,1435972.0
2023-04-12 15:55:00,180.91,180.94,180.31,180.55,2416365.0,180.91,180.94,180.31,180.55,2416365.0
2023-04-13 09:30:00,182.94,183.42,181.51,182.34,3099458.0,182.94,183.42,181.51,182.34,3099458.0
2023-04-13 09:35:00,182.34,183.5,180.94,183.04,3288468.0,182.34,183.5,180.94,183.04,3288468.0
2023-04-13 09:40:00,183.06,183.48,181.92,182.56,2472483.0,183.06,183.48,181.92,182.56,2472483.0
2023-04-13 09:45:00,182.55,183.38,182.14,183.23,2201412.0,182.55,183.38,182.14,183.23,2201412.0
2023-04-13 09:50:00,183.23,184.21,183.17,183.97,2931050.0,183.23,184.21,183.17,183.97,2931050.0
2023-04-13 09:55:00,183.98,184.29,182.94,183.74,2117173.0,183.98,184.29,182.94,183.74,2117173.0
2023-04-13 10:00:00,183.72,183.96,183.02,183.95,1699820.0,183.72,183.96,183.02,183.95,1699820.0
2023-04-13 10:05:00,183.95,184.59,183.66,184.12,2211849.0,183.95,184.59,183.66,184.12,2211849.0
2023-04-13 10:10:00,184.12,184.83,183.92,184.82,1985692.0,184.12,184.83,183.92,184.82,1985692.0
2023-04-13 10:15:00,184.79,185.19,184.63,184.99,2025445.0,184.79,185.19,184.63,184.99,2025445.0
2023-04-13 10:20:00,184.99,185.24,184.4,184.64,1947848.0,184.99,185.24,184.4,184.64,1947848.0
2023-04-13 10:25:00,184.64,184.89,184.31,184.55,1559385.0,184.64,184.89,184.31,184.55,1559385.0
2023-04-13 10:30:00,184.56,184.77,183.8,184.25,1772579.0,184.56,184.77,183.8,184.25,1772579.0
2023-04-13 10:35:00,184.25,184.38,183.86,183.99,1163916.0,184.25,184.38,183.86,183.99,1163916.0
2023-04-13 10:40:00,184.05,184.37,183.7,184.18,1230752.0,184.05,184.37,183.7,184.18,1230752.0
2023-04-13 10:45:00,184.18,184.75,183.85,184.65,1348131.0,184.18,184.75,183.85,184.65,1348131.0
2023-04-13 10:50:00,184.64,184.91,184.5,184.86,1194472.0,184.64,184.91,184.5,184.86,1194472.0
2023-04-13 10:55:00,184.83,185.64,184.75,185.09,2027491.0,184.83,185.64,184.75,185.09,2027491.0
2023-04-13 11:00:00,185.1,185.89,185.09,185.72,1533262.0,185.1,185.89,185.09,185.72,1533262.0
2023-04-13 11:05:00,185.73,186.04,185.52,185.74,1628074.0,185.73,186.04,185.52,185.74,1628074.0
2023-04-13 11:10:00,185.73,185.84,185.09,185.28,1342864.0,185.73,185.84,185.09,185.28,1342864.0
2023-04-13 11:15:00,185.26,185.52,184.86,184.98,1015555.0,185.26,185.52,184.86,184.98,1015555.0
2023-04-13 11:20:00,184.99,185.34,184.76,185.34,1121351.0,184.99,185.34,184.76,185.34,1121351.0
2023-04-13 11:25:00,185.34,186.17,185.25,186.03,1548857.0,185.34,186.17,185.25,186.03,1548857.0
2023-04-13 11:30:00,186.01,186.15,185.41,185.52,1264332.0,186.01,186.15,185.41,185.52,1264332.0
2023-04-13 11:35:00,185.53,186.07,185.5,185.93,1246556.0,185.53,186.07,185.5,185.93,1246556.0
2023-04-13 11:40:00,185.94,186.0,185.4,185.47,1158671.0,185.94,186.0,185.4,185.47,1158671.0
2023-04-13 11:45:00,185.47,185.77,185.14,185.26,1040294.0,185.47,185.77,185.14,185.26,1040294.0
2023-04-13 11:50:00,185.26,185.39,185.0,185.09,1077949.0,185.26,185.39,185.0,185.09,1077949.0
2023-04-13 11:55:00,185.08,185.37,184.95,185.19,938557.0,185.08,185.37,184.95,185.19,938557.0
2023-04-13 12:00:00,185.19,185.71,185.07,185.41,1159235.0,185.19,185.71,185.07,185.41,1159235.0
2023-04-13 12:05:00,185.38,185.69,184.74,184.83,1132610.0,185.38,185.69,184.74,184.83,1132610.0
2023-04-13 12:10:00,184.83,184.87,184.46,184.68,1175610.0,184.83,184.87,184.46,184.68,1175610.0
2023-04-13 12:15:00,184.67,185.17,184.59,185.12,973130.0,184.67,185.17,184.59,185.12,973130.0
2023-04-13 12:20:00,185.13,185.99,185.12,185.7,1488879.0,185.13,185.99,185.12,185.7,1488879.0
2023-04-13 12:25:00,185.69,185.99,185.61,185.9,1130428.0,185.69,185.99,185.61,185.9,1130428.0
2023-04-13 12:30:00,185.91,185.99,185.45,185.56,1024715.0,185.91,185.99,185.45,185.56,1024715.0
2023-04-13 12:35:00,185.55,185.72,185.36,185.65,880453.0,185.55,185.72,185.36,185.65,880453.0
2023-04-13 12:40:00,185.65,185.71,185.04,185.25,882211.0,185.65,185.71,185.04,185.25,882211.0
2023-04-13 12:45:00,185.24,185.47,184.98,185.37,866676.0,185.24,185.47,184.98,185.37,866676.0
2023-04-13 12:50:00,185.37,185.42,184.77,184.9,796512.0,185.37,185.42,184.77,184.9,796512.0
2023-04-13 12:55:00,184.91,185.07,184.8,184.93,674271.0,184.91,185.07,184.8,184.93,674271.0
2023-04-13 13:00:00,184.94,185.13,184.42,184.84,1185774.0,184.94,185.13,184.42,184.84,1185774.0
2023-04-13 13:05:00,184.84,185.25,184.77,184.84,1022068.0,184.84,185.25,184.77,184.84,1022068.0
2023-04-13 13:10:00,184.84,185.23,184.83,184.89,728705.0,184.84,185.23,184.83,184.89,728705.0
2023-04-13 13:15:00,184.87,185.02,184.6,184.96,708815.0,184.87,185.02,184.6,184.96,708815.0
2023-04-13 13:20:00,184.98,185.18,184.73,185.0,721089.0,184.98,185.18,184.73,185.0,721089.0
2023-04-13 13:25:00,184.97,185.1,184.5,184.68,753030.0,184.97,185.1,184.5,184.68,753030.0
2023-04-13 13:30:00,184.68,185.04,184.56,184.92,724335.0,184.68,185.04,184.56,184.92,724335.0
2023-04-13 13:35:00,184.92,185.39,184.8,185.37,1006022.0,184.92,185.39,184.8,185.37,1006022.0
2023-04-13 13:40:00,185.36,185.53,185.26,185.44,876207.0,185.36,185.53,185.26,185.44,876207.0
2023-04-13 13:45:00,185.44,185.58,185.28,185.46,702999.0,185.44,185.58,185.28,185.46,702999.0
2023-04-13 13:50:00,185.45,185.72,185.28,185.58,836019.0,185.45,185.72,185.28,185.58,836019.0
2023-04-13 13:55:00,185.58,185.6,185.38,185.49,575267.0,185.58,185.6,185.38,185.49,575267.0
2023-04-13 14:00:00,185.48,185.84,185.38,185.72,976816.0,185.48,185.84,185.38,185.72,976816.0
2023-04-13 14:05:00,185.74,186.16,185.64,186.04,1226662.0,185.74,186.16,185.64,186.04,1226662.0
2023-04-13 14:10:00,186.05,186.16,185.85,186.11,976268.0,186.05,186.16,185.85,186.11,976268.0
2023-04-13 14:15:00,186.12,186.42,186.1,186.29,1115071.0,186.12,186.42,186.1,186.29,1115071.0
2023-04-13 14:20:00,186.3,186.5,186.22,186.27,887125.0,186.3,186.5,186.22,186.27,887125.0
2023-04-13 14:25:00,186.26,186.39,185.92,185.99,993020.0,186.26,186.39,185.92,185.99,993020.0
2023-04-13 14:30:00,185.97,186.07,185.48,185.5,1103309.0,185.97,186.07,185.48,185.5,1103309.0
2023-04-13 14:35:00,185.49,185.85,185.39,185.71,1203664.0,185.49,185.85,185.39,185.71,1203664.0
2023-04-13 14:40:00,185.72,185.92,185.56,185.81,735623.0,185.72,185.92,185.56,185.81,735623.0
2023-04-13 14:45:00,185.81,186.14,185.72,186.07,937384.0,185.81,186.14,185.72,186.07,937384.0
2023-04-13 14:50:00,186.06,186.12,185.79,186.01,736857.0,186.06,186.12,185.79,186.01,736857.0
2023-04-13 14:55:00,186.01,186.09,185.68,185.84,871590.0,186.01,186.09,185.68,185.84,871590.0
2023-04-13 15:00:00,185.84,186.0,185.66,185.96,606069.0,185.84,186.0,185.66,185.96,606069.0
2023-04-13 15:05:00,185.97,186.25,185.87,185.97,862850.0,185.97,186.25,185.87,185.97,862850.0
2023-04-13 15:10:00,185.98,186.11,185.66,185.84,728030.0,185.98,186.11,185.66,185.84,728030.0
2023-04-13 15:15:00,185.84,185.97,185.65,185.94,569883.0,185.84,185.97,185.65,185.94,569883.0
2023-04-13 15:20:00,185.94,186.14,185.75,185.84,818436.0,185.94,186.14,185.75,185.84,818436.0
2023-04-13 15:25:00,185.87,186.14,185.8,186.02,697285.0,185.87,186.14,185.8,186.02,697285.0
2023-04-13 15:30:00,186.03,186.03,185.73,185.98,668875.0,186.03,186.03,185.73,185.98,668875.0
2023-04-13 15:35:00,185.98,186.02,185.78,185.92,605628.0,185.98,186.02,185.78,185.92,605628.0
2023-04-13 15:40:00,185.93,186.09,185.85,186.01,735551.0,185.93,186.09,185.85,186.01,735551.0
2023-04-13 15:45:00,186.0,186.3,185.82,185.88,1286169.0,186.0,186.3,185.82,185.88,1286169.0
2023-04-13 15:50:00,185.9,186.17,185.85,185.98,826061.0,185.9,186.17,185.85,185.98,826061.0
2023-04-13 15:55:00,185.97,186.1,185.65,185.88,1496690.0,185.97,186.1,185.65,185.88,1496690.0
2023-04-14 09:30:00,183.88,184.25,182.2,182.69,2863722.0,183.88,184.25,182.2,182.69,2863722.0
2023-04-14 09:35:00,182.69,184.72,182.62,184.45,2478085.0,182.69,184.72,182.62,184.45,2478085.0
2023-04-14 09:40:00,184.45,184.46,183.5,184.05,1829490.0,184.45,184.46,183.5,184.05,1829490.0
2023-04-14 09:45:00,184.05,185.6,183.92,185.31,2229382.0,184.05,185.6,183.92,185.31,2229382.0
2023-04-14 09:50:00,185.35,185.75,185.1,185.4,1720422.0,185.35,185.75,185.1,185.4,1720422.0
2023-04-14 09:55:00,185.39,186.28,185.23,185.26,2223932.0,185.39,186.28,185.23,185.26,2223932.0
2023-04-14 10:00:00,185.21,185.9,184.75,185.58,1849457.0,185.21,185.9,184.75,185.58,1849457.0
2023-04-14 10:05:00,185.58,185.71,183.77,184.01,2287399.0,185.58,185.71,183.77,184.01,2287399.0
2023-04-14 10:10:00,184.04,184.28,183.46,183.78,1783415.0,184.04,184.28,183.46,183.78,1783415.0
2023-04-14 10:15:00,183.78,184.19,183.16,183.32,1522926.0,183.78,184.19,183.16,183.32,1522926.0
2023-04-14 10:20:00,183.31,183.85,183.04,183.54,1378159.0,183.31,183.85,183.04,183.54,1378159.0
2023-04-14 10:25:00,183.55,184.09,183.42,183.88,1132571.0,183.55,184.09,183.42,183.88,1132571.0
2023-04-14 10:30:00,183.9,184.27,183.7,184.06,1132983.0,183.9,184.27,183.7,184.06,1132983.0
2023-04-14 10:35:00,184.09,184.75,183.94,184.64,1116238.0,184.09,184.75,183.94,184.64,1116238.0
2023-04-14 10:40:00,184.65,184.71,183.45,183.87,1366698.0,184.65,184.71,183.45,183.87,1366698.0
2023-04-14 10:45:00,183.9,184.12,183.36,183.78,967123.0,183.9,184.12,183.36,183.78,967123.0
2023-04-14 10:50:00,183.78,183.99,183.45,183.54,789929.0,183.78,183.99,183.45,183.54,789929.0
2023-04-14 10:55:00,183.51,183.63,183.05,183.43,1134403.0,183.51,183.63,183.05,183.43,1134403.0
2023-04-14 11:00:00,183.44,183.6,183.14,183.31,1011224.0,183.44,183.6,183.14,183.31,1011224.0
2023-04-14 11:05:00,183.28,183.92,183.16,183.62,1015559.0,183.28,183.92,183.16,183.62,1015559.0
2023-04-14 11:10:00,183.62,184.52,183.6,184.24,1086442.0,183.62,184.52,183.6,184.24,1086442.0
2023-04-14 11:15:00,184.26,184.35,183.96,184.12,702662.0,184.26,184.35,183.96,184.12,702662.0
2023-04-14 11:20:00,184.11,184.28,183.78,183.87,796740.0,184.11,184.28,183.78,183.87,796740.0
2023-04-14 11:25:00,183.86,183.86,183.44,183.55,759475.0,183.86,183.86,183.44,183.55,759475.0
2023-04-14 11:30:00,183.57,183.86,183.34,183.71,790413.0,183.57,183.86,183.34,183.71,790413.0
2023-04-14 11:35:00,183.71,183.76,182.82,182.99,1041324.0,183.71,183.76,182.82,182.99,1041324.0
2023-04-14 11:40:00,182.96,183.33,182.95,183.31,694810.0,182.96,183.33,182.95,183.31,694810.0
2023-04-14 11:45:00,183.3,183.62,183.25,183.33,692180.0,183.3,183.62,183.25,183.33,692180.0
2023-04-14 11:50:00,183.32,183.4,183.14,183.25,486484.0,183.32,183.4,183.14,183.25,486484.0
2023-04-14 11:55:00,183.25,183.26,182.66,182.88,926550.0,183.25,183.26,182.66,182.88,926550.0
2023-04-14 12:00:00,182.89,182.96,182.28,182.48,1313130.0,182.89,182.96,182.28,182.48,1313130.0
2023-04-14 12:05:00,182.48,182.79,182.21,182.56,1019081.0,182.48,182.79,182.21,182.56,1019081.0
2023-04-14 12:10:00,182.52,182.69,182.23,182.33,737154.0,182.52,182.69,182.23,182.33,737154.0
2023-04-14 12:15:00,182.35,182.44,182.01,182.26,891459.0,182.35,182.44,182.01,182.26,891459.0
2023-04-14 12:20:00,182.24,182.59,182.02,182.32,956802.0,182.24,182.59,182.02,182.32,956802.0
2023-04-14 12:25:00,182.32,182.73,182.26,182.6,619927.0,182.32,182.73,182.26,182.6,619927.0
2023-04-14 12:30:00,182.59,182.9,182.32,182.79,792875.0,182.59,182.9,182.32,182.79,792875.0
2023-04-14 12:35:00,182.78,183.07,182.55,182.86,817163.0,182.78,183.07,182.55,182.86,817163.0
2023-04-14 12:40:00,182.85,183.17,182.71,182.76,728534.0,182.85,183.17,182.71,182.76,728534.0
2023-04-14 12:45:00,182.77,182.77,182.26,182.36,1004581.0,182.77,182.77,182.26,182.36,1004581.0
2023-04-14 12:50:00,182.34,182.56,182.27,182.47,522568.0,182.34,182.56,182.27,182.47,522568.0
2023-04-14 12:55:00,182.47,182.95,182.36,182.85,736864.0,182.47,182.95,182.36,182.85,736864.0
2023-04-14 13:00:00,182.85,183.15,182.74,183.02,662359.0,182.85,183.15,182.74,183.02,662359.0
2023-04-14 13:05:00,183.03,183.44,183.02,183.43,845505.0,183.03,183.44,183.02,183.43,845505.0
2023-04-14 13:10:00,183.44,183.5,183.3,183.38,743948.0,183.44,183.5,183.3,183.38,743948.0
2023-04-14 13:15:00,183.38,183.95,183.38,183.73,1067112.0,183.38,183.95,183.38,183.73,1067112.0
2023-04-14 13:20:00,183.72,183.85,183.4,183.73,910677.0,183.72,183.85,183.4,183.73,910677.0
2023-04-14 13:25:00,183.73,183.77,183.32,183.51,706668.0,183.73,183.77,183.32,183.51,706668.0
2023-04-14 13:30:00,183.5,183.5,183.11,183.36,724158.0,183.5,183.5,183.11,183.36,724158.0
2023-04-14 13:35:00,183.35,183.37,183.01,183.18,618997.0,183.35,183.37,183.01,183.18,618997.0
2023-04-14 13:40:00,183.19,183.64,182.97,183.36,832514.0,183.19,183.64,182.97,183.36,832514.0
2023-04-14 13:45:00,183.35,183.45,183.16,183.27,617578.0,183.35,183.45,183.16,183.27,617578.0
2023-04-14 13:50:00,183.26,183.48,183.07,183.38,651614.0,183.26,183.48,183.07,183.38,651614.0
2023-04-14 13:55:00,183.37,183.87,183.3,183.85,757734.0,183.37,183.87,183.3,183.85,757734.0
2023-04-14 14:00:00,183.86,183.9,183.64,183.72,718072.0,183.86,183.9,183.64,183.72,718072.0
2023-04-14 14:05:00,183.72,183.85,183.61,183.79,525386.0,183.72,183.85,183.61,183.79,525386.0
2023-04-14 14:10:00,183.78,183.91,183.56,183.83,638803.0,183.78,183.91,183.56,183.83,638803.0
2023-04-14 14:15:00,183.81,184.33,183.72,184.13,992976.0,183.81,184.33,183.72,184.13,992976.0
2023-04-14 14:20:00,184.13,184.73,184.1,184.63,1070497.0,184.13,184.73,184.1,184.63,1070497.0
2023-04-14 14:25:00,184.61,184.98,184.52,184.94,981113.0,184.61,184.98,184.52,184.94,981113.0
2023-04-14 14:30:00,184.95,185.39,184.95,185.23,1342504.0,184.95,185.39,184.95,185.23,1342504.0
2023-04-14 14:35:00,185.24,185.34,184.71,184.9,1252170.0,185.24,185.34,184.71,184.9,1252170.0
2023-04-14 14:40:00,184.9,185.14,184.74,184.99,815742.0,184.9,185.14,184.74,184.99,815742.0
2023-04-14 14:45:00,184.99,185.32,184.89,185.3,829591.0,184.99,185.32,184.89,185.3,829591.0
2023-04-14 14:50:00,185.29,185.31,184.86,184.95,669930.0,185.29,185.31,184.86,184.95,669930.0
2023-04-14 14:55:00,184.95,185.22,184.88,185.17,589959.0,184.95,185.22,184.88,185.17,589959.0
2023-04-14 15:00:00,185.17,185.2,184.9,185.04,564168.0,185.17,185.2,184.9,185.04,564168.0
2023-04-14 15:05:00,185.04,185.13,184.91,185.05,666561.0,185.04,185.13,184.91,185.05,666561.0
2023-04-14 15:10:00,185.08,185.09,184.52,184.58,962848.0,185.08,185.09,184.52,184.58,962848.0
2023-04-14 15:15:00,184.57,184.6,184.14,184.26,1009832.0,184.57,184.6,184.14,184.26,1009832.0
2023-04-14 15:20:00,184.29,184.48,183.95,184.44,982285.0,184.29,184.48,183.95,184.44,982285.0
2023-04-14 15:25:00,184.43,184.79,184.43,184.71,970477.0,184.43,184.79,184.43,184.71,970477.0
2023-04-14 15:30:00,184.72,184.82,184.54,184.72,732361.0,184.72,184.82,184.54,184.72,732361.0
2023-04-14 15:35:00,184.72,185.13,184.71,185.08,1174474.0,184.72,185.13,184.71,185.08,1174474.0
2023-04-14 15:40:00,185.08,185.34,185.03,185.21,1179053.0,185.08,185.34,185.03,185.21,1179053.0
2023-04-14 15:45:00,185.21,185.28,185.0,185.17,932011.0,185.21,185.28,185.0,185.17,932011.0
2023-04-14 15:50:00,185.17,185.18,184.91,184.98,953752.0,185.17,185.18,184.91,184.98,953752.0
2023-04-14 15:55:00,184.98,185.1,184.82,184.99,1456063.0,184.98,185.1,184.82,184.99,1456063.0
2023-04-17 09:30:00,186.32,187.17,185.51,185.91,2589211.0,186.32,187.17,185.51,185.91,2589211.0
2023-04-17 09:35:00,185.93,187.76,185.62,187.55,2547587.0,185.93,187.76,185.62,187.55,2547587.0
2023-04-17 09:40:00,187.58,188.13,186.98,187.57,2204444.0,187.58,188.13,186.98,187.57,2204444.0
2023-04-17 09:45:00,187.56,187.84,186.83,187.5,1829660.0,187.56,187.84,186.83,187.5,1829660.0
2023-04-17 09:50:00,187.51,188.03,187.31,187.55,1913020.0,187.51,188.03,187.31,187.55,1913020.0
2023-04-17 09:55:00,187.54,188.49,187.45,188.3,2063722.0,187.54,188.49,187.45,188.3,2063722.0
2023-04-17 10:00:00,188.24,189.69,188.08,188.18,3100174.0,188.24,189.69,188.08,188.18,3100174.0
2023-04-17 10:05:00,188.22,188.61,187.49,187.74,1898043.0,188.22,188.61,187.49,187.74,1898043.0
2023-04-17 10:10:00,187.74,187.9,187.24,187.45,1535596.0,187.74,187.9,187.24,187.45,1535596.0
2023-04-17 10:15:00,187.43,187.84,186.96,187.18,1781051.0,187.43,187.84,186.96,187.18,1781051.0
2023-04-17 10:20:00,187.21,187.83,187.16,187.31,1482229.0,187.21,187.83,187.16,187.31,1482229.0
2023-04-17 10:25:00,187.32,187.45,186.48,186.51,1724843.0,187.32,187.45,186.48,186.51,1724843.0
2023-04-17 10:30:00,186.5,186.95,185.96,186.32,1576577.0,186.5,186.95,185.96,186.32,1576577.0
2023-04-17 10:35:00,186.33,186.48,185.31,185.63,1661483.0,186.33,186.48,185.31,185.63,1661483.0
2023-04-17 10:40:00,185.61,185.67,184.68,184.93,2054743.0,185.61,185.67,184.68,184.93,2054743.0
2023-04-17 10:45:00,184.9,185.64,184.88,185.43,1815384.0,184.9,185.64,184.88,185.43,1815384.0
2023-04-17 10:50:00,185.41,185.69,185.24,185.56,1105188.0,185.41,185.69,185.24,185.56,1105188.0
2023-04-17 10:55:00,185.56,185.86,185.05,185.52,1390600.0,185.56,185.86,185.05,185.52,1390600.0
2023-04-17 11:00:00,185.54,185.66,184.35,184.71,1713638.0,185.54,185.66,184.35,184.71,1713638.0
2023-04-17 11:05:00,184.71,184.85,184.42,184.65,1108955.0,184.71,184.85,184.42,184.65,1108955.0
2023-04-17 11:10:00,184.68,184.79,184.24,184.44,1232159.0,184.68,184.79,184.24,184.44,1232159.0
2023-04-17 11:15:00,184.44,184.82,184.43,184.61,1034211.0,184.44,184.82,184.43,184.61,1034211.0
2023-04-17 11:20:00,184.62,185.02,184.29,184.73,1145319.0,184.62,185.02,184.29,184.73,1145319.0
2023-04-17 11:25:00,184.74,184.92,183.63,183.7,1533620.0,184.74,184.92,183.63,183.7,1533620.0
2023-04-17 11:30:00,183.7,183.75,183.04,183.43,1869396.0,183.7,183.75,183.04,183.43,1869396.0
2023-04-17 11:35:00,183.43,183.52,183.0,183.41,1342943.0,183.43,183.52,183.0,183.41,1342943.0
2023-04-17 11:40:00,183.4,183.61,182.81,182.86,1454961.0,183.4,183.61,182.81,182.86,1454961.0
2023-04-17 11:45:00,182.87,183.18,182.69,183.1,992941.0,182.87,183.18,182.69,183.1,992941.0
2023-04-17 11:50:00,183.11,183.58,183.0,183.44,1264625.0,183.11,183.58,183.0,183.44,1264625.0
2023-04-17 11:55:00,183.41,183.55,183.0,183.41,1023223.0,183.41,183.55,183.0,183.41,1023223.0
2023-04-17 12:00:00,183.41,183.42,182.99,183.19,860000.0,183.41,183.42,182.99,183.19,860000.0
2023-04-17 12:05:00,183.2,183.49,182.81,183.2,1081369.0,183.2,183.49,182.81,183.2,1081369.0
2023-04-17 12:10:00,183.21,183.49,183.05,183.36,727449.0,183.21,183.49,183.05,183.36,727449.0
2023-04-17 12:15:00,183.38,183.4,182.93,183.14,867345.0,183.38,183.4,182.93,183.14,867345.0
2023-04-17 12:20:00,183.14,183.4,183.09,183.27,536313.0,183.14,183.4,183.09,183.27,536313.0
2023-04-17 12:25:00,183.27,183.89,183.25,183.88,1198202.0,183.27,183.89,183.25,183.88,1198202.0
2023-04-17 12:30:00,183.88,184.29,183.8,184.01,1274813.0,183.88,184.29,183.8,184.01,1274813.0
2023-04-17 12:35:00,184.01,184.65,184.01,184.42,1244115.0,184.01,184.65,184.01,184.42,1244115.0
2023-04-17 12:40:00,184.42,184.79,184.37,184.67,1162718.0,184.42,184.79,184.37,184.67,1162718.0
2023-04-17 12:45:00,184.68,184.8,184.28,184.53,1026208.0,184.68,184.8,184.28,184.53,1026208.0
2023-04-17 12:50:00,184.53,184.92,184.42,184.77,924752.0,184.53,184.92,184.42,184.77,924752.0
2023-04-17 12:55:00,184.78,185.01,184.65,184.82,778473.0,184.78,185.01,184.65,184.82,778473.0
2023-04-17 13:00:00,184.82,185.29,184.74,185.17,965307.0,184.82,185.29,184.74,185.17,965307.0
2023-04-17 13:05:00,185.17,185.25,184.94,185.18,888174.0,185.17,185.25,184.94,185.18,888174.0
2023-04-17 13:10:00,185.18,185.3,184.89,185.29,884169.0,185.18,185.3,184.89,185.29,884169.0
2023-04-17 13:15:00,185.28,185.45,185.06,185.11,832828.0,185.28,185.45,185.06,185.11,832828.0
2023-04-17 13:20:00,185.12,185.32,184.92,184.98,766444.0,185.12,185.32,184.92,184.98,766444.0
2023-04-17 13:25:00,184.95,184.98,184.4,184.58,1150592.0,184.95,184.98,184.4,184.58,1150592.0
2023-04-17 13:30:00,184.58,184.88,184.35,184.81,771005.0,184.58,184.88,184.35,184.81,771005.0
2023-04-17 13:35:00,184.77,185.14,184.63,184.84,846970.0,184.77,185.14,184.63,184.84,846970.0
2023-04-17 13:40:00,184.83,184.84,184.26,184.39,970484.0,184.83,184.84,184.26,184.39,970484.0
2023-04-17 13:45:00,184.39,184.62,184.36,184.6,483265.0,184.39,184.62,184.36,184.6,483265.0
2023-04-17 13:50:00,184.59,184.64,184.04,184.14,762393.0,184.59,184.64,184.04,184.14,762393.0
2023-04-17 13:55:00,184.14,184.14,183.64,183.86,979571.0,184.14,184.14,183.64,183.86,979571.0
2023-04-17 14:00:00,183.88,184.1,183.73,183.96,704087.0,183.88,184.1,183.73,183.96,704087.0
2023-04-17 14:05:00,183.98,184.03,183.66,183.73,639842.0,183.98,184.03,183.66,183.73,639842.0
2023-04-17 14:10:00,183.73,184.16,183.54,184.06,808883.0,183.73,184.16,183.54,184.06,808883.0
2023-04-17 14:15:00,184.06,184.14,183.87,184.04,611536.0,184.06,184.14,183.87,184.04,611536.0
2023-04-17 14:20:00,184.05,184.43,184.04,184.41,732168.0,184.05,184.43,184.04,184.41,732168.0
2023-04-17 14:25:00,184.41,184.59,184.34,184.5,605207.0,184.41,184.59,184.34,184.5,605207.0
2023-04-17 14:30:00,184.52,184.86,184.44,184.81,785536.0,184.52,184.86,184.44,184.81,785536.0
2023-04-17 14:35:00,184.81,184.88,184.57,184.86,692675.0,184.81,184.88,184.57,184.86,692675.0
2023-04-17 14:40:00,184.86,185.22,184.85,185.03,943752.0,184.86,185.22,184.85,185.03,943752.0
2023-04-17 14:45:00,185.05,185.37,185.03,185.33,867848.0,185.05,185.37,185.03,185.33,867848.0
2023-04-17 14:50:00,185.32,185.69,185.23,185.62,1105326.0,185.32,185.69,185.23,185.62,1105326.0
2023-04-17 14:55:00,185.61,185.85,185.47,185.75,1116835.0,185.61,185.85,185.47,185.75,1116835.0
2023-04-17 15:00:00,185.76,186.0,185.72,185.86,1028076.0,185.76,186.0,185.72,185.86,1028076.0
2023-04-17 15:05:00,185.86,186.29,185.74,186.15,1203838.0,185.86,186.29,185.74,186.15,1203838.0
2023-04-17 15:10:00,186.15,186.42,185.92,186.1,1226024.0,186.15,186.42,185.92,186.1,1226024.0
2023-04-17 15:15:00,186.1,186.35,186.05,186.27,1003315.0,186.1,186.35,186.05,186.27,1003315.0
2023-04-17 15:20:00,186.28,186.6,186.28,186.43,1343111.0,186.28,186.6,186.28,186.43,1343111.0
2023-04-17 15:25:00,186.42,186.66,186.2,186.56,1147780.0,186.42,186.66,186.2,186.56,1147780.0
2023-04-17 15:30:00,186.55,186.56,186.04,186.25,1181141.0,186.55,186.56,186.04,186.25,1181141.0
2023-04-17 15:35:00,186.24,186.55,186.08,186.55,1116855.0,186.24,186.55,186.08,186.55,1116855.0
2023-04-17 15:40:00,186.55,186.97,186.4,186.81,1439568.0,186.55,186.97,186.4,186.81,1439568.0
2023-04-17 15:45:00,186.81,187.13,186.54,187.03,1378129.0,186.81,187.13,186.54,187.03,1378129.0
2023-04-17 15:50:00,187.03,187.53,187.03,187.25,1874203.0,187.03,187.53,187.03,187.25,1874203.0
2023-04-17 15:55:00,187.24,187.34,186.82,186.99,2001925.0,187.24,187.34,186.82,186.99,2001925.0
2023-04-18 09:30:00,187.11,187.6,186.3,186.84,2265385.0,187.11,187.6,186.3,186.84,2265385.0
2023-04-18 09:35:00,186.9,187.04,185.91,186.0,1740076.0,186.9,187.04,185.91,186.0,1740076.0
2023-04-18 09:40:00,186.0,187.09,185.91,186.74,1723993.0,186.0,187.09,185.91,186.74,1723993.0
2023-04-18 09:45:00,186.74,187.62,186.72,187.35,1948667.0,186.74,187.62,186.72,187.35,1948667.0
2023-04-18 09:50:00,187.35,187.69,186.52,186.7,1723504.0,187.35,187.69,186.52,186.7,1723504.0
2023-04-18 09:55:00,186.74,186.8,184.88,185.09,2213574.0,186.74,186.8,184.88,185.09,2213574.0
2023-04-18 10:00:00,185.07,185.33,183.57,183.79,2443816.0,185.07,185.33,183.57,183.79,2443816.0
2023-04-18 10:05:00,183.75,184.5,183.71,184.46,2238117.0,183.75,184.5,183.71,184.46,2238117.0
2023-04-18 10:10:00,184.46,184.76,184.03,184.5,1570791.0,184.46,184.76,184.03,184.5,1570791.0
2023-04-18 10:15:00,184.5,185.11,184.27,184.99,1350571.0,184.5,185.11,184.27,184.99,1350571.0
2023-04-18 10:20:00,184.97,185.25,184.75,184.94,1386951.0,184.97,185.25,184.75,184.94,1386951.0
2023-04-18 10:25:00,184.92,185.0,183.75,184.08,1789210.0,184.92,185.0,183.75,184.08,1789210.0
2023-04-18 10:30:00,184.07,184.45,183.68,183.72,1382761.0,184.07,184.45,183.68,183.72,1382761.0
2023-04-18 10:35:00,183.72,184.44,183.6,184.37,1363996.0,183.72,184.44,183.6,184.37,1363996.0
2023-04-18 10:40:00,184.37,184.65,184.22,184.56,1133678.0,184.37,184.65,184.22,184.56,1133678.0
2023-04-18 10:45:00,184.55,184.84,184.39,184.42,1055503.0,184.55,184.84,184.39,184.42,1055503.0
2023-04-18 10:50:00,184.42,184.46,183.85,184.06,1174959.0,184.42,184.46,183.85,184.06,1174959.0
2023-04-18 10:55:00,184.07,184.45,183.85,184.12,931204.0,184.07,184.45,183.85,184.12,931204.0
2023-04-18 11:00:00,184.11,184.78,184.11,184.44,1056422.0,184.11,184.78,184.11,184.44,1056422.0
2023-04-18 11:05:00,184.42,185.01,184.39,184.94,992606.0,184.42,185.01,184.39,184.94,992606.0
2023-04-18 11:10:00,184.94,185.46,184.74,185.27,1272017.0,184.94,185.46,184.74,185.27,1272017.0
2023-04-18 11:15:00,185.27,185.78,185.1,185.5,1161636.0,185.27,185.78,185.1,185.5,1161636.0
2023-04-18 11:20:00,185.5,185.72,184.85,184.87,967506.0,185.5,185.72,184.85,184.87,967506.0
2023-04-18 11:25:00,184.89,185.25,184.87,185.22,874830.0,184.89,185.25,184.87,185.22,874830.0
2023-04-18 11:30:00,185.22,185.43,185.05,185.24,809524.0,185.22,185.43,185.05,185.24,809524.0
2023-04-18 11:35:00,185.23,185.49,184.33,184.39,1175248.0,185.23,185.49,184.33,184.39,1175248.0
2023-04-18 11:40:00,184.36,184.82,184.25,184.77,1013074.0,184.36,184.82,184.25,184.77,1013074.0
2023-04-18 11:45:00,184.75,184.9,184.44,184.66,759146.0,184.75,184.9,184.44,184.66,759146.0
2023-04-18 11:50:00,184.65,184.67,184.17,184.54,855504.0,184.65,184.67,184.17,184.54,855504.0
2023-04-18 11:55:00,184.54,184.7,184.21,184.5,667521.0,184.54,184.7,184.21,184.5,667521.0
2023-04-18 12:00:00,184.51,184.85,184.3,184.73,745320.0,184.51,184.85,184.3,184.73,745320.0
2023-04-18 12:05:00,184.71,185.03,184.68,184.98,741432.0,184.71,185.03,184.68,184.98,741432.0
2023-04-18 12:10:00,184.99,185.31,184.96,185.2,835568.0,184.99,185.31,184.96,185.2,835568.0
2023-04-18 12:15:00,185.21,185.4,185.12,185.23,754977.0,185.21,185.4,185.12,185.23,754977.0
2023-04-18 12:20:00,185.23,185.32,185.08,185.27,554914.0,185.23,185.32,185.08,185.27,554914.0
2023-04-18 12:25:00,185.27,185.81,185.18,185.67,1040112.0,185.27,185.81,185.18,185.67,1040112.0
2023-04-18 12:30:00,185.67,185.75,185.31,185.46,742505.0,185.67,185.75,185.31,185.46,742505.0
2023-04-18 12:35:00,185.49,185.59,185.16,185.23,652771.0,185.49,185.59,185.16,185.23,652771.0
2023-04-18 12:40:00,185.21,185.63,185.19,185.39,625997.0,185.21,185.63,185.19,185.39,625997.0
2023-04-18 12:45:00,185.37,185.48,185.06,185.24,714689.0,185.37,185.48,185.06,185.24,714689.0
2023-04-18 12:50:00,185.25,185.41,184.83,185.15,802912.0,185.25,185.41,184.83,185.15,802912.0
2023-04-18 12:55:00,185.17,185.36,184.88,184.99,502804.0,185.17,185.36,184.88,184.99,502804.0
2023-04-18 13:00:00,185.0,185.27,184.89,185.24,670868.0,185.0,185.27,184.89,185.24,670868.0
2023-04-18 13:05:00,185.25,185.54,185.16,185.42,719428.0,185.25,185.54,185.16,185.42,719428.0
2023-04-18 13:10:00,185.4,185.61,185.22,185.23,654499.0,185.4,185.61,185.22,185.23,654499.0
2023-04-18 13:15:00,185.24,185.45,185.06,185.4,593612.0,185.24,185.45,185.06,185.4,593612.0
2023-04-18 13:20:00,185.39,185.63,185.31,185.43,613332.0,185.39,185.63,185.31,185.43,613332.0
2023-04-18 13:25:00,185.42,185.42,185.18,185.22,653765.0,185.42,185.42,185.18,185.22,653765.0
2023-04-18 13:30:00,185.22,185.57,185.1,185.43,702426.0,185.22,185.57,185.1,185.43,702426.0
2023-04-18 13:35:00,185.44,185.73,185.44,185.5,634850.0,185.44,185.73,185.44,185.5,634850.0
2023-04-18 13:40:00,185.5,185.78,185.48,185.68,535217.0,185.5,185.78,185.48,185.68,535217.0
2023-04-18 13:45:00,185.67,185.91,185.6,185.84,705918.0,185.67,185.91,185.6,185.84,705918.0
2023-04-18 13:50:00,185.84,186.03,185.78,185.94,751827.0,185.84,186.03,185.78,185.94,751827.0
2023-04-18 13:55:00,185.94,185.95,185.16,185.21,1027582.0,185.94,185.95,185.16,185.21,1027582.0
2023-04-18 14:00:00,185.21,185.3,184.81,185.1,1187317.0,185.21,185.3,184.81,185.1,1187317.0
2023-04-18 14:05:00,185.11,185.17,184.66,184.9,892159.0,185.11,185.17,184.66,184.9,892159.0
2023-04-18 14:10:00,184.91,185.18,184.81,184.94,717620.0,184.91,185.18,184.81,184.94,717620.0
2023-04-18 14:15:00,184.93,185.09,184.47,184.71,936466.0,184.93,185.09,184.47,184.71,936466.0
2023-04-18 14:20:00,184.72,185.04,184.6,184.91,659742.0,184.72,185.04,184.6,184.91,659742.0
2023-04-18 14:25:00,184.92,185.06,184.84,185.0,574772.0,184.92,185.06,184.84,185.0,574772.0
2023-04-18 14:30:00,185.02,185.08,184.8,185.06,607703.0,185.02,185.08,184.8,185.06,607703.0
2023-04-18 14:35:00,185.05,185.1,184.93,185.06,391940.0,185.05,185.1,184.93,185.06,391940.0
2023-04-18 14:40:00,185.04,185.05,184.27,184.48,945721.0,185.04,185.05,184.27,184.48,945721.0
2023-04-18 14:45:00,184.49,184.57,183.91,184.24,955764.0,184.49,184.57,183.91,184.24,955764.0
2023-04-18 14:50:00,184.25,184.27,183.82,184.1,927920.0,184.25,184.27,183.82,184.1,927920.0
2023-04-18 14:55:00,184.08,184.42,184.05,184.32,643457.0,184.08,184.42,184.05,184.32,643457.0
2023-04-18 15:00:00,184.33,184.59,184.2,184.52,570834.0,184.33,184.59,184.2,184.52,570834.0
2023-04-18 15:05:00,184.53,184.72,184.51,184.61,543526.0,184.53,184.72,184.51,184.61,543526.0
2023-04-18 15:10:00,184.62,184.9,184.62,184.73,617236.0,184.62,184.9,184.62,184.73,617236.0
2023-04-18 15:15:00,184.74,184.99,184.6,184.88,608639.0,184.74,184.99,184.6,184.88,608639.0
2023-04-18 15:20:00,184.9,185.04,184.78,184.87,609963.0,184.9,185.04,184.78,184.87,609963.0
2023-04-18 15:25:00,184.87,184.9,184.48,184.65,848600.0,184.87,184.9,184.48,184.65,848600.0
2023-04-18 15:30:00,184.65,184.8,184.38,184.76,730861.0,184.65,184.8,184.38,184.76,730861.0
2023-04-18 15:35:00,184.79,184.89,184.6,184.72,592966.0,184.79,184.89,184.6,184.72,592966.0
2023-04-18 15:40:00,184.73,184.93,184.64,184.88,631206.0,184.73,184.93,184.64,184.88,631206.0
2023-04-18 15:45:00,184.86,184.94,184.65,184.66,511119.0,184.86,184.94,184.65,184.66,511119.0
2023-04-18 15:50:00,184.69,185.18,184.54,185.05,1273821.0,184.69,185.18,184.54,185.05,1273821.0
2023-04-18 15:55:00,185.03,185.07,184.23,184.31,1522241.0,185.03,185.07,184.23,184.31,1522241.0
2023-04-19 09:30:00,179.1,179.68,177.65,179.56,3927718.0,179.1,179.68,177.65,179.56,3927718.0
2023-04-19 09:35:00,179.54,180.3,178.87,179.16,2642205.0,179.54,180.3,178.87,179.16,2642205.0
2023-04-19 09:40:00,179.13,180.27,178.63,179.52,2453733.0,179.13,180.27,178.63,179.52,2453733.0
2023-04-19 09:45:00,179.53,180.65,179.05,179.94,2008377.0,179.53,180.65,179.05,179.94,2008377.0
2023-04-19 09:50:00,179.93,180.5,179.11,179.5,1991965.0,179.93,180.5,179.11,179.5,1991965.0
2023-04-19 09:55:00,179.5,179.69,179.2,179.28,1283239.0,179.5,179.69,179.2,179.28,1283239.0
2023-04-19 10:00:00,179.31,180.47,179.24,179.97,1931975.0,179.31,180.47,179.24,179.97,1931975.0
2023-04-19 10:05:00,179.97,180.65,179.8,180.6,1633897.0,179.97,180.65,179.8,180.6,1633897.0
2023-04-19 10:10:00,180.63,181.0,180.26,180.58,1672553.0,180.63,181.0,180.26,180.58,1672553.0
2023-04-19 10:15:00,180.58,180.77,179.82,180.58,1655967.0,180.58,180.77,179.82,180.58,1655967.0
2023-04-19 10:20:00,180.58,180.75,179.89,179.98,1083341.0,180.58,180.75,179.89,179.98,1083341.0
2023-04-19 10:25:00,179.98,180.5,179.93,180.44,1034202.0,179.98,180.5,179.93,180.44,1034202.0
2023-04-19 10:30:00,180.47,181.44,180.15,181.43,1765022.0,180.47,181.44,180.15,181.43,1765022.0
2023-04-19 10:35:00,181.43,181.44,180.9,181.34,1355711.0,181.43,181.44,180.9,181.34,1355711.0
2023-04-19 10:40:00,181.33,181.46,180.74,181.23,1384291.0,181.33,181.46,180.74,181.23,1384291.0
2023-04-19 10:45:00,181.23,181.34,180.7,180.75,1078231.0,181.23,181.34,180.7,180.75,1078231.0
2023-04-19 10:50:00,180.75,181.0,180.45,180.7,936268.0,180.75,181.0,180.45,180.7,936268.0
2023-04-19 10:55:00,180.68,181.67,180.67,181.41,1438516.0,180.68,181.67,180.67,181.41,1438516.0
2023-04-19 11:00:00,181.39,181.93,181.34,181.73,1369607.0,181.39,181.93,181.34,181.73,1369607.0
2023-04-19 11:05:00,181.75,181.99,181.42,181.48,1316655.0,181.75,181.99,181.42,181.48,1316655.0
2023-04-19 11:10:00,181.46,182.1,181.38,181.99,1205416.0,181.46,182.1,181.38,181.99,1205416.0
2023-04-19 11:15:00,181.98,182.13,181.83,181.86,998122.0,181.98,182.13,181.83,181.86,998122.0
2023-04-19 11:20:00,181.86,182.03,181.57,181.98,921800.0,181.86,182.03,181.57,181.98,921800.0
2023-04-19 11:25:00,181.96,181.98,181.53,181.63,896275.0,181.96,181.98,181.53,181.63,896275.0
2023-04-19 11:30:00,181.62,181.81,180.88,181.08,1354009.0,181.62,181.81,180.88,181.08,1354009.0
2023-04-19 11:35:00,181.08,181.67,180.88,181.42,1144820.0,181.08,181.67,180.88,181.42,1144820.0
2023-04-19 11:40:00,181.41,181.7,181.06,181.12,922770.0,181.41,181.7,181.06,181.12,922770.0
2023-04-19 11:45:00,181.11,181.14,180.73,180.8,948885.0,181.11,181.14,180.73,180.8,948885.0
2023-04-19 11:50:00,180.8,181.0,180.6,180.95,856062.0,180.8,181.0,180.6,180.95,856062.0
2023-04-19 11:55:00,180.96,181.44,180.96,181.31,850266.0,180.96,181.44,180.96,181.31,850266.0
2023-04-19 12:00:00,181.31,181.55,180.96,181.13,906918.0,181.31,181.55,180.96,181.13,906918.0
2023-04-19 12:05:00,181.13,181.55,180.96,181.43,704790.0,181.13,181.55,180.96,181.43,704790.0
2023-04-19 12:10:00,181.42,181.8,181.3,181.75,756912.0,181.42,181.8,181.3,181.75,756912.0
2023-04-19 12:15:00,181.73,182.0,181.71,181.75,773183.0,181.73,182.0,181.71,181.75,773183.0
2023-04-19 12:20:00,181.72,181.83,181.5,181.53,722591.0,181.72,181.83,181.5,181.53,722591.0
2023-04-19 12:25:00,181.54,182.0,181.51,181.97,700884.0,181.54,182.0,181.51,181.97,700884.0
2023-04-19 12:30:00,181.96,182.19,181.73,182.01,918257.0,181.96,182.19,181.73,182.01,918257.0
2023-04-19 12:35:00,182.01,182.27,181.91,182.04,912756.0,182.01,182.27,181.91,182.04,912756.0
2023-04-19 12:40:00,182.05,182.5,181.97,182.38,1023724.0,182.05,182.5,181.97,182.38,1023724.0
2023-04-19 12:45:00,182.38,182.52,182.23,182.46,758383.0,182.38,182.52,182.23,182.46,758383.0
2023-04-19 12:50:00,182.45,182.6,182.1,182.33,828041.0,182.45,182.6,182.1,182.33,828041.0
2023-04-19 12:55:00,182.33,182.35,182.01,182.11,604771.0,182.33,182.35,182.01,182.11,604771.0
2023-04-19 13:00:00,182.12,182.33,181.86,182.28,693829.0,182.12,182.33,181.86,182.28,693829.0
2023-04-19 13:05:00,182.28,182.71,182.28,182.52,817050.0,182.28,182.71,182.28,182.52,817050.0
2023-04-19 13:10:00,182.5,182.6,182.41,182.5,435232.0,182.5,182.6,182.41,182.5,435232.0
2023-04-19 13:15:00,182.5,182.58,182.02,182.1,695294.0,182.5,182.58,182.02,182.1,695294.0
2023-04-19 13:20:00,182.09,182.33,181.96,182.27,728293.0,182.09,182.33,181.96,182.27,728293.0
2023-04-19 13:25:00,182.31,182.55,182.19,182.53,614363.0,182.31,182.55,182.19,182.53,614363.0
2023-04-19 13:30:00,182.52,182.67,182.37,182.37,690537.0,182.52,182.67,182.37,182.37,690537.0
2023-04-19 13:35:00,182.39,182.56,182.28,182.42,566762.0,182.39,182.56,182.28,182.42,566762.0
2023-04-19 13:40:00,182.41,182.62,182.22,182.25,640480.0,182.41,182.62,182.22,182.25,640480.0
2023-04-19 13:45:00,182.24,182.25,181.8,181.99,865160.0,182.24,182.25,181.8,181.99,865160.0
2023-04-19 13:50:00,181.99,182.19,181.89,182.07,658714.0,181.99,182.19,181.89,182.07,658714.0
2023-04-19 13:55:00,182.06,182.51,181.92,182.42,826817.0,182.06,182.51,181.92,182.42,826817.0
2023-04-19 14:00:00,182.43,182.8,182.35,182.43,1052594.0,182.43,182.8,182.35,182.43,1052594.0
2023-04-19 14:05:00,182.43,182.74,182.4,182.47,649252.0,182.43,182.74,182.4,182.47,649252.0
2023-04-19 14:10:00,182.44,182.64,182.31,182.54,449075.0,182.44,182.64,182.31,182.54,449075.0
2023-04-19 14:15:00,182.53,182.69,182.33,182.39,559326.0,182.53,182.69,182.33,182.39,559326.0
2023-04-19 14:20:00,182.41,182.95,182.36,182.9,803778.0,182.41,182.95,182.36,182.9,803778.0
2023-04-19 14:25:00,182.9,183.25,182.85,182.93,970879.0,182.9,183.25,182.85,182.93,970879.0
2023-04-19 14:30:00,182.93,183.0,182.6,182.7,830563.0,182.93,183.0,182.6,182.7,830563.0
2023-04-19 14:35:00,182.7,182.96,182.52,182.92,708446.0,182.7,182.96,182.52,182.92,708446.0
2023-04-19 14:40:00,182.92,183.0,182.59,182.69,653626.0,182.92,183.0,182.59,182.69,653626.0
2023-04-19 14:45:00,182.69,182.94,182.39,182.89,899530.0,182.69,182.94,182.39,182.89,899530.0
2023-04-19 14:50:00,182.88,182.89,182.52,182.58,560236.0,182.88,182.89,182.52,182.58,560236.0
2023-04-19 14:55:00,182.59,182.78,182.54,182.74,552097.0,182.59,182.78,182.54,182.74,552097.0
2023-04-19 15:00:00,182.72,182.75,182.43,182.67,657614.0,182.72,182.75,182.43,182.67,657614.0
2023-04-19 15:05:00,182.67,182.8,182.54,182.77,571841.0,182.67,182.8,182.54,182.77,571841.0
2023-04-19 15:10:00,182.77,183.3,182.66,183.22,1132142.0,182.77,183.3,182.66,183.22,1132142.0
2023-04-19 15:15:00,183.2,183.47,183.12,183.38,948923.0,183.2,183.47,183.12,183.38,948923.0
2023-04-19 15:20:00,183.36,183.5,183.13,183.27,988324.0,183.36,183.5,183.13,183.27,988324.0
2023-04-19 15:25:00,183.25,183.27,182.89,182.92,894542.0,183.25,183.27,182.89,182.92,894542.0
2023-04-19 15:30:00,182.91,183.02,182.62,182.62,992703.0,182.91,183.02,182.62,182.62,992703.0
2023-04-19 15:35:00,182.61,182.71,182.08,182.24,1310268.0,182.61,182.71,182.08,182.24,1310268.0
2023-04-19 15:40:00,182.24,182.56,181.87,181.97,1205633.0,182.24,182.56,181.87,181.97,1205633.0
2023-04-19 15:45:00,181.97,182.08,181.07,181.34,1942606.0,181.97,182.08,181.07,181.34,1942606.0
2023-04-19 15:50:00,181.33,181.33,180.05,180.3,2607225.0,181.33,181.33,180.05,180.3,2607225.0
2023-04-19 15:55:00,180.28,180.73,180.1,180.54,2326828.0,180.28,180.73,180.1,180.54,2326828.0
2023-04-20 09:30:00,166.17,167.85,165.01,167.3,8431821.0,166.17,167.85,165.01,167.3,8431821.0
2023-04-20 09:35:00,167.32,168.95,166.85,167.96,6076880.0,167.32,168.95,166.85,167.96,6076880.0
2023-04-20 09:40:00,167.95,169.09,167.44,168.7,4290409.0,167.95,169.09,167.44,168.7,4290409.0
2023-04-20 09:45:00,168.76,169.6,168.0,168.47,4307402.0,168.76,169.6,168.0,168.47,4307402.0
2023-04-20 09:50:00,168.47,168.48,167.01,167.27,3729508.0,168.47,168.48,167.01,167.27,3729508.0
2023-04-20 09:55:00,167.28,167.95,166.51,167.11,3492397.0,167.28,167.95,166.51,167.11,3492397.0
2023-04-20 10:00:00,167.11,167.9,166.65,167.23,2941870.0,167.11,167.9,166.65,167.23,2941870.0
2023-04-20 10:05:00,167.22,168.35,166.8,168.15,3409871.0,167.22,168.35,166.8,168.15,3409871.0
2023-04-20 10:10:00,168.17,168.27,167.34,167.6,2394320.0,168.17,168.27,167.34,167.6,2394320.0
2023-04-20 10:15:00,167.6,168.76,167.42,167.6,2756925.0,167.6,168.76,167.42,167.6,2756925.0
2023-04-20 10:20:00,167.59,167.64,166.88,167.06,2384242.0,167.59,167.64,166.88,167.06,2384242.0
2023-04-20 10:25:00,167.06,167.6,166.73,167.13,2564835.0,167.06,167.6,166.73,167.13,2564835.0
2023-04-20 10:30:00,167.14,168.15,166.9,167.71,2491665.0,167.14,168.15,166.9,167.71,2491665.0
2023-04-20 10:35:00,167.69,167.81,166.95,167.13,2103379.0,167.69,167.81,166.95,167.13,2103379.0
2023-04-20 10:40:00,167.12,167.83,166.75,167.51,2200343.0,167.12,167.83,166.75,167.51,2200343.0
2023-04-20 10:45:00,167.5,167.6,167.06,167.46,1590662.0,167.5,167.6,167.06,167.46,1590662.0
2023-04-20 10:50:00,167.45,168.0,167.37,167.59,1900921.0,167.45,168.0,167.37,167.59,1900921.0
2023-04-20 10:55:00,167.59,167.69,166.9,166.92,1706678.0,167.59,167.69,166.9,166.92,1706678.0
2023-04-20 11:00:00,166.94,167.01,165.91,166.13,3052384.0,166.94,167.01,165.91,166.13,3052384.0
2023-04-20 11:05:00,166.12,166.27,165.61,165.75,2274553.0,166.12,166.27,165.61,165.75,2274553.0
2023-04-20 11:10:00,165.76,166.19,165.52,165.82,2158680.0,165.76,166.19,165.52,165.82,2158680.0
2023-04-20 11:15:00,165.83,165.85,165.51,165.7,1656536.0,165.83,165.85,165.51,165.7,1656536.0
2023-04-20 11:20:00,165.7,165.85,164.9,164.9,2987879.0,165.7,165.85,164.9,164.9,2987879.0
2023-04-20 11:25:00,164.87,165.36,164.76,165.31,2500840.0,164.87,165.36,164.76,165.31,2500840.0
2023-04-20 11:30:00,165.31,165.31,164.45,164.5,2389096.0,165.31,165.31,164.45,164.5,2389096.0
2023-04-20 11:35:00,164.47,165.47,164.17,165.22,2622944.0,164.47,165.47,164.17,165.22,2622944.0
2023-04-20 11:40:00,165.22,165.53,164.84,165.03,1436356.0,165.22,165.53,164.84,165.03,1436356.0
2023-04-20 11:45:00,165.04,165.11,164.5,164.52,1730592.0,165.04,165.11,164.5,164.52,1730592.0
2023-04-20 11:50:00,164.51,164.6,164.12,164.47,1992125.0,164.51,164.6,164.12,164.47,1992125.0
2023-04-20 11:55:00,164.43,164.74,163.8,163.82,1851635.0,164.43,164.74,163.8,163.82,1851635.0
2023-04-20 12:00:00,163.81,163.99,163.0,163.03,3268879.0,163.81,163.99,163.0,163.03,3268879.0
2023-04-20 12:05:00,163.03,163.55,162.8,163.3,2378846.0,163.03,163.55,162.8,163.3,2378846.0
2023-04-20 12:10:00,163.31,163.61,163.0,163.39,1777202.0,163.31,163.61,163.0,163.39,1777202.0
2023-04-20 12:15:00,163.4,163.47,162.98,163.06,1777395.0,163.4,163.47,162.98,163.06,1777395.0
2023-04-20 12:20:00,163.05,163.25,162.66,163.02,2044109.0,163.05,163.25,162.66,163.02,2044109.0
2023-04-20 12:25:00,163.01,163.48,162.75,163.46,1877411.0,163.01,163.48,162.75,163.46,1877411.0
2023-04-20 12:30:00,163.45,163.87,163.17,163.78,1680082.0,163.45,163.87,163.17,163.78,1680082.0
2023-04-20 12:35:00,163.78,163.82,163.1,163.1,1413449.0,163.78,163.82,163.1,163.1,1413449.0
2023-04-20 12:40:00,163.12,163.71,163.03,163.47,1365259.0,163.12,163.71,163.03,163.47,1365259.0
2023-04-20 12:45:00,163.47,163.75,163.24,163.3,1058676.0,163.47,163.75,163.24,163.3,1058676.0
2023-04-20 12:50:00,163.29,163.75,163.28,163.59,1088895.0,163.29,163.75,163.28,163.59,1088895.0
2023-04-20 12:55:00,163.61,163.71,163.3,163.38,967021.0,163.61,163.71,163.3,163.38,967021.0
2023-04-20 13:00:00,163.41,163.65,163.15,163.43,1251784.0,163.41,163.65,163.15,163.43,1251784.0
2023-04-20 13:05:00,163.45,164.52,163.45,164.44,1856354.0,163.45,164.52,163.45,164.44,1856354.0
2023-04-20 13:10:00,164.41,164.64,164.15,164.48,1565028.0,164.41,164.64,164.15,164.48,1565028.0
2023-04-20 13:15:00,164.47,164.68,164.3,164.54,1373364.0,164.47,164.68,164.3,164.54,1373364.0
2023-04-20 13:20:00,164.54,164.61,164.01,164.26,1265796.0,164.54,164.61,164.01,164.26,1265796.0
2023-04-20 13:25:00,164.28,164.55,164.19,164.37,908513.0,164.28,164.55,164.19,164.37,908513.0
2023-04-20 13:30:00,164.35,164.6,164.02,164.11,986463.0,164.35,164.6,164.02,164.11,986463.0
2023-04-20 13:35:00,164.12,164.28,163.51,163.72,1420898.0,164.12,164.28,163.51,163.72,1420898.0
2023-04-20 13:40:00,163.73,163.98,163.5,163.8,1113367.0,163.73,163.98,163.5,163.8,1113367.0
2023-04-20 13:45:00,163.8,163.9,163.55,163.58,709948.0,163.8,163.9,163.55,163.58,709948.0
2023-04-20 13:50:00,163.58,164.15,163.43,163.96,1334477.0,163.58,164.15,163.43,163.96,1334477.0
2023-04-20 13:55:00,163.96,164.1,163.27,163.28,1207253.0,163.96,164.1,163.27,163.28,1207253.0
2023-04-20 14:00:00,163.29,163.7,163.27,163.58,1167333.0,163.29,163.7,163.27,163.58,1167333.0
2023-04-20 14:05:00,163.58,163.82,163.04,163.07,1555767.0,163.58,163.82,163.04,163.07,1555767.0
2023-04-20 14:10:00,163.05,163.11,162.2,162.53,2177027.0,163.05,163.11,162.2,162.53,2177027.0
2023-04-20 14:15:00,162.52,162.54,162.05,162.21,1655971.0,162.52,162.54,162.05,162.21,1655971.0
2023-04-20 14:20:00,162.2,162.38,162.0,162.15,1714741.0,162.2,162.38,162.0,162.15,1714741.0
2023-04-20 14:25:00,162.14,162.29,161.85,162.23,1643820.0,162.14,162.29,161.85,162.23,1643820.0
2023-04-20 14:30:00,162.23,162.33,161.98,162.17,1355166.0,162.23,162.33,161.98,162.17,1355166.0
2023-04-20 14:35:00,162.17,162.4,162.05,162.26,1013384.0,162.17,162.4,162.05,162.26,1013384.0
2023-04-20 14:40:00,162.29,162.29,161.96,162.15,1237636.0,162.29,162.29,161.96,162.15,1237636.0
2023-04-20 14:45:00,162.13,162.4,161.8,161.8,1581195.0,162.13,162.4,161.8,161.8,1581195.0
2023-04-20 14:50:00,161.79,162.25,161.61,162.15,1426682.0,161.79,162.25,161.61,162.15,1426682.0
2023-04-20 14:55:00,162.15,162.27,162.02,162.15,838164.0,162.15,162.27,162.02,162.15,838164.0
2023-04-20 15:00:00,162.16,162.16,161.0,161.09,1942444.0,162.16,162.16,161.0,161.09,1942444.0
2023-04-20 15:05:00,161.08,161.44,161.0,161.27,1861222.0,161.08,161.44,161.0,161.27,1861222.0
2023-04-20 15:10:00,161.27,161.27,160.59,160.62,1685604.0,161.27,161.27,160.59,160.62,1685604.0
2023-04-20 15:15:00,160.61,161.0,160.58,160.8,1565365.0,160.61,161.0,160.58,160.8,1565365.0
2023-04-20 15:20:00,160.8,161.35,160.56,160.92,1832486.0,160.8,161.35,160.56,160.92,1832486.0
2023-04-20 15:25:00,160.91,161.32,160.86,161.08,1421496.0,160.91,161.32,160.86,161.08,1421496.0
2023-04-20 15:30:00,161.11,161.79,161.1,161.57,1923320.0,161.11,161.79,161.1,161.57,1923320.0
2023-04-20 15:35:00,161.57,162.0,161.56,161.81,1669164.0,161.57,162.0,161.56,161.81,1669164.0
2023-04-20 15:40:00,161.81,161.98,161.23,161.24,1752051.0,161.81,161.98,161.23,161.24,1752051.0
2023-04-20 15:45:00,161.24,161.97,161.16,161.95,1864565.0,161.24,161.97,161.16,161.95,1864565.0
2023-04-20 15:50:00,161.94,162.97,161.51,162.91,3058565.0,161.94,162.97,161.51,162.91,3058565.0
2023-04-20 15:55:00,162.92,163.32,162.6,162.99,3433938.0,162.92,163.32,162.6,162.99,3433938.0
2023-04-21 09:30:00,164.8,165.37,162.5,162.53,4939998.0,164.8,165.37,162.5,162.53,4939998.0
2023-04-21 09:35:00,162.53,163.15,161.57,161.77,3985696.0,162.53,163.15,161.57,161.77,3985696.0
2023-04-21 09:40:00,161.78,162.64,161.32,162.45,2841659.0,161.78,162.64,161.32,162.45,2841659.0
2023-04-21 09:45:00,162.45,163.0,161.81,162.7,2586998.0,162.45,163.0,161.81,162.7,2586998.0
2023-04-21 09:50:00,162.69,162.7,161.5,161.68,2611251.0,162.69,162.7,161.5,161.68,2611251.0
2023-04-21 09:55:00,161.65,162.39,161.36,161.84,2230062.0,161.65,162.39,161.36,161.84,2230062.0
2023-04-21 10:00:00,161.82,162.63,161.75,162.11,2108277.0,161.82,162.63,161.75,162.11,2108277.0
2023-04-21 10:05:00,162.11,163.93,162.04,163.91,2932240.0,162.11,163.93,162.04,163.91,2932240.0
2023-04-21 10:10:00,163.92,164.5,163.78,164.13,3215135.0,163.92,164.5,163.78,164.13,3215135.0
2023-04-21 10:15:00,164.15,164.67,163.6,164.13,2776232.0,164.15,164.67,163.6,164.13,2776232.0
2023-04-21 10:20:00,164.15,164.56,163.7,163.88,1922725.0,164.15,164.56,163.7,163.88,1922725.0
2023-04-21 10:25:00,163.89,164.4,163.51,163.56,1998380.0,163.89,164.4,163.51,163.56,1998380.0
2023-04-21 10:30:00,163.54,164.1,163.5,163.98,1440415.0,163.54,164.1,163.5,163.98,1440415.0
2023-04-21 10:35:00,163.97,163.98,162.85,162.95,1849164.0,163.97,163.98,162.85,162.95,1849164.0
2023-04-21 10:40:00,162.96,163.12,162.34,162.44,2031054.0,162.96,163.12,162.34,162.44,2031054.0
2023-04-21 10:45:00,162.43,162.9,162.03,162.9,1903328.0,162.43,162.9,162.03,162.9,1903328.0
2023-04-21 10:50:00,162.89,163.33,162.77,163.21,1502662.0,162.89,163.33,162.77,163.21,1502662.0
2023-04-21 10:55:00,163.23,163.6,163.13,163.54,1275166.0,163.23,163.6,163.13,163.54,1275166.0
2023-04-21 11:00:00,163.58,164.06,163.41,163.97,1499240.0,163.58,164.06,163.41,163.97,1499240.0
2023-04-21 11:05:00,163.95,163.99,163.44,163.77,1123026.0,163.95,163.99,163.44,163.77,1123026.0
2023-04-21 11:10:00,163.8,164.2,163.68,164.06,1324395.0,163.8,164.2,163.68,164.06,1324395.0
2023-04-21 11:15:00,164.04,164.11,163.67,163.81,1020880.0,164.04,164.11,163.67,163.81,1020880.0
2023-04-21 11:20:00,163.8,164.25,163.65,164.13,1234818.0,163.8,164.25,163.65,164.13,1234818.0
2023-04-21 11:25:00,164.13,164.32,163.81,163.86,1093674.0,164.13,164.32,163.81,163.86,1093674.0
2023-04-21 11:30:00,163.86,164.32,163.74,164.32,1029999.0,163.86,164.32,163.74,164.32,1029999.0
2023-04-21 11:35:00,164.32,164.38,163.98,164.13,920983.0,164.32,164.38,163.98,164.13,920983.0
2023-04-21 11:40:00,164.13,164.65,164.12,164.53,1375861.0,164.13,164.65,164.12,164.53,1375861.0
2023-04-21 11:45:00,164.54,164.72,164.05,164.06,1276907.0,164.54,164.72,164.05,164.06,1276907.0
2023-04-21 11:50:00,164.06,164.66,163.94,164.63,1143023.0,164.06,164.66,163.94,164.63,1143023.0
2023-04-21 11:55:00,164.64,165.19,164.62,165.17,1641466.0,164.64,165.19,164.62,165.17,1641466.0
2023-04-21 12:00:00,165.18,165.25,164.74,165.03,1095655.0,165.18,165.25,164.74,165.03,1095655.0
2023-04-21 12:05:00,165.04,165.13,164.79,165.01,758560.0,165.04,165.13,164.79,165.01,758560.0
2023-04-21 12:10:00,165.0,165.19,164.8,164.96,889933.0,165.0,165.19,164.8,164.96,889933.0
2023-04-21 12:15:00,164.97,165.15,164.86,164.91,726196.0,164.97,165.15,164.86,164.91,726196.0
2023-04-21 12:20:00,164.94,164.98,164.26,164.58,1222328.0,164.94,164.98,164.26,164.58,1222328.0
2023-04-21 12:25:00,164.59,164.61,164.21,164.24,742338.0,164.59,164.61,164.21,164.24,742338.0
2023-04-21 12:30:00,164.26,164.86,164.24,164.86,828929.0,164.26,164.86,164.24,164.86,828929.0
2023-04-21 12:35:00,164.85,165.01,164.58,164.8,805850.0,164.85,165.01,164.58,164.8,805850.0
2023-04-21 12:40:00,164.79,164.95,164.65,164.92,624852.0,164.79,164.95,164.65,164.92,624852.0
2023-04-21 12:45:00,164.92,165.04,164.78,164.97,691858.0,164.92,165.04,164.78,164.97,691858.0
2023-04-21 12:50:00,164.96,165.09,164.78,164.92,686680.0,164.96,165.09,164.78,164.92,686680.0
2023-04-21 12:55:00,164.93,165.1,164.76,164.78,658215.0,164.93,165.1,164.76,164.78,658215.0
2023-04-21 13:00:00,164.79,165.2,164.71,165.02,955249.0,164.79,165.2,164.71,165.02,955249.0
2023-04-21 13:05:00,165.02,165.51,164.96,165.28,1415786.0,165.02,165.51,164.96,165.28,1415786.0
2023-04-21 13:10:00,165.27,165.5,165.19,165.42,963049.0,165.27,165.5,165.19,165.42,963049.0
2023-04-21 13:15:00,165.42,165.49,164.85,164.91,1192300.0,165.42,165.49,164.85,164.91,1192300.0
2023-04-21 13:20:00,164.91,165.18,164.83,165.01,818989.0,164.91,165.18,164.83,165.01,818989.0
2023-04-21 13:25:00,165.02,165.34,164.96,165.29,820284.0,165.02,165.34,164.96,165.29,820284.0
2023-04-21 13:30:00,165.29,165.45,165.08,165.33,897360.0,165.29,165.45,165.08,165.33,897360.0
2023-04-21 13:35:00,165.31,165.7,165.14,165.53,1248522.0,165.31,165.7,165.14,165.53,1248522.0
2023-04-21 13:40:00,165.55,165.79,165.35,165.63,1080661.0,165.55,165.79,165.35,165.63,1080661.0
2023-04-21 13:45:00,165.63,165.99,165.59,165.96,1236949.0,165.63,165.99,165.59,165.96,1236949.0
2023-04-21 13:50:00,165.96,166.0,165.61,165.74,960079.0,165.96,166.0,165.61,165.74,960079.0
2023-04-21 13:55:00,165.74,165.88,165.5,165.6,867760.0,165.74,165.88,165.5,165.6,867760.0
2023-04-21 14:00:00,165.61,165.65,165.27,165.46,924805.0,165.61,165.65,165.27,165.46,924805.0
2023-04-21 14:05:00,165.45,165.64,165.37,165.47,692625.0,165.45,165.64,165.37,165.47,692625.0
2023-04-21 14:10:00,165.48,165.89,165.46,165.69,894952.0,165.48,165.89,165.46,165.69,894952.0
2023-04-21 14:15:00,165.68,165.91,165.44,165.45,743571.0,165.68,165.91,165.44,165.45,743571.0
2023-04-21 14:20:00,165.45,165.7,165.45,165.61,583548.0,165.45,165.7,165.45,165.61,583548.0
2023-04-21 14:25:00,165.6,165.65,165.26,165.59,890340.0,165.6,165.65,165.26,165.59,890340.0
2023-04-21 14:30:00,165.62,165.83,165.46,165.48,801674.0,165.62,165.83,165.46,165.48,801674.0
2023-04-21 14:35:00,165.48,165.49,164.95,164.99,1332717.0,165.48,165.49,164.95,164.99,1332717.0
2023-04-21 14:40:00,164.98,165.23,164.96,165.04,784146.0,164.98,165.23,164.96,165.04,784146.0
2023-04-21 14:45:00,165.04,165.3,164.99,165.27,686832.0,165.04,165.3,164.99,165.27,686832.0
2023-04-21 14:50:00,165.27,165.28,164.68,164.9,1034698.0,165.27,165.28,164.68,164.9,1034698.0
2023-04-21 14:55:00,164.89,165.07,164.77,165.03,592122.0,164.89,165.07,164.77,165.03,592122.0
2023-04-21 15:00:00,165.03,165.28,164.97,165.06,804182.0,165.03,165.28,164.97,165.06,804182.0
2023-04-21 15:05:00,165.06,165.21,164.82,165.14,817266.0,165.06,165.21,164.82,165.14,817266.0
2023-04-21 15:10:00,165.15,165.32,165.09,165.11,638721.0,165.15,165.32,165.09,165.11,638721.0
2023-04-21 15:15:00,165.11,165.49,165.04,165.36,902733.0,165.11,165.49,165.04,165.36,902733.0
2023-04-21 15:20:00,165.35,165.6,165.24,165.37,824503.0,165.35,165.6,165.24,165.37,824503.0
2023-04-21 15:25:00,165.37,165.45,165.1,165.21,627283.0,165.37,165.45,165.1,165.21,627283.0
2023-04-21 15:30:00,165.2,165.44,165.17,165.38,649754.0,165.2,165.44,165.17,165.38,649754.0
2023-04-21 15:35:00,165.37,165.45,165.09,165.17,775279.0,165.37,165.45,165.09,165.17,775279.0
2023-04-21 15:40:00,165.15,165.26,164.83,165.01,1112567.0,165.15,165.26,164.83,165.01,1112567.0
2023-04-21 15:45:00,165.0,165.17,164.85,164.99,929622.0,165.0,165.17,164.85,164.99,929622.0
2023-04-21 15:50:00,165.01,165.18,164.92,165.05,1239425.0,165.01,165.18,164.92,165.05,1239425.0
2023-04-21 15:55:00,165.05,165.12,164.94,165.06,1712376.0,165.05,165.12,164.94,165.06,1712376.0
2023-04-24 09:30:00,164.65,165.2,162.72,163.52,3587200.0,164.65,165.2,162.72,163.52,3587200.0
2023-04-24 09:35:00,163.54,165.58,163.42,164.98,3077684.0,163.54,165.58,163.42,164.98,3077684.0
2023-04-24 09:40:00,164.99,165.65,164.67,164.76,2234096.0,164.99,165.65,164.67,164.76,2234096.0
2023-04-24 09:45:00,164.78,165.02,164.18,164.7,1784404.0,164.78,165.02,164.18,164.7,1784404.0
2023-04-24 09:50:00,164.72,165.17,164.11,164.44,1986225.0,164.72,165.17,164.11,164.44,1986225.0
2023-04-24 09:55:00,164.43,164.66,163.41,163.57,2038134.0,164.43,164.66,163.41,163.57,2038134.0
2023-04-24 10:00:00,163.56,163.78,163.11,163.46,1696529.0,163.56,163.78,163.11,163.46,1696529.0
2023-04-24 10:05:00,163.47,163.67,162.81,163.18,1988808.0,163.47,163.67,162.81,163.18,1988808.0
2023-04-24 10:10:00,163.19,163.45,162.76,163.2,2049427.0,163.19,163.45,162.76,163.2,2049427.0
2023-04-24 10:15:00,163.21,163.39,162.8,163.15,1702884.0,163.21,163.39,162.8,163.15,1702884.0
2023-04-24 10:20:00,163.14,163.2,162.2,162.41,2123584.0,163.14,163.2,162.2,162.41,2123584.0
2023-04-24 10:25:00,162.41,162.41,161.72,161.97,2365655.0,162.41,162.41,161.72,161.97,2365655.0
2023-04-24 10:30:00,161.98,162.07,160.02,160.02,3825920.0,161.98,162.07,160.02,160.02,3825920.0
2023-04-24 10:35:00,160.02,160.21,158.85,159.49,4794084.0,160.02,160.21,158.85,159.49,4794084.0
2023-04-24 10:40:00,159.49,159.88,158.7,159.21,3372979.0,159.49,159.88,158.7,159.21,3372979.0
2023-04-24 10:45:00,159.21,159.88,158.61,159.78,3030789.0,159.21,159.88,158.61,159.78,3030789.0
2023-04-24 10:50:00,159.78,160.18,159.7,159.85,2322141.0,159.78,160.18,159.7,159.85,2322141.0
2023-04-24 10:55:00,159.87,160.39,159.31,160.09,2225472.0,159.87,160.39,159.31,160.09,2225472.0
2023-04-24 11:00:00,160.08,160.44,159.73,160.28,1799071.0,160.08,160.44,159.73,160.28,1799071.0
2023-04-24 11:05:00,160.27,160.39,159.62,159.79,1723270.0,160.27,160.39,159.62,159.79,1723270.0
2023-04-24 11:10:00,159.79,160.2,159.61,159.67,1328205.0,159.79,160.2,159.61,159.67,1328205.0
2023-04-24 11:15:00,159.68,160.19,159.24,160.08,1747039.0,159.68,160.19,159.24,160.08,1747039.0
2023-04-24 11:20:00,160.1,160.38,159.62,159.67,1845273.0,160.1,160.38,159.62,159.67,1845273.0
2023-04-24 11:25:00,159.68,159.88,159.14,159.22,1390476.0,159.68,159.88,159.14,159.22,1390476.0
2023-04-24 11:30:00,159.21,159.95,159.07,159.86,1500954.0,159.21,159.95,159.07,159.86,1500954.0
2023-04-24 11:35:00,159.84,160.06,159.34,159.46,1274749.0,159.84,160.06,159.34,159.46,1274749.0
2023-04-24 11:40:00,159.45,159.6,159.26,159.47,1118187.0,159.45,159.6,159.26,159.47,1118187.0
2023-04-24 11:45:00,159.45,159.69,159.3,159.48,993026.0,159.45,159.69,159.3,159.48,993026.0
2023-04-24 11:50:00,159.47,160.03,159.4,159.8,1333809.0,159.47,160.03,159.4,159.8,1333809.0
2023-04-24 11:55:00,159.8,159.93,159.74,159.77,762617.0,159.8,159.93,159.74,159.77,762617.0
2023-04-24 12:00:00,159.76,160.5,159.75,160.25,1583728.0,159.76,160.5,159.75,160.25,1583728.0
2023-04-24 12:05:00,160.26,160.33,159.8,159.9,998327.0,160.26,160.33,159.8,159.9,998327.0
2023-04-24 12:10:00,159.91,160.15,159.74,159.77,944254.0,159.91,160.15,159.74,159.77,944254.0
2023-04-24 12:15:00,159.76,160.12,159.75,160.1,868010.0,159.76,160.12,159.75,160.1,868010.0
2023-04-24 12:20:00,160.11,160.67,159.94,160.63,1064970.0,160.11,160.67,159.94,160.63,1064970.0
2023-04-24 12:25:00,160.61,160.79,160.5,160.79,1064788.0,160.61,160.79,160.5,160.79,1064788.0
2023-04-24 12:30:00,160.78,161.14,160.61,160.82,1516353.0,160.78,161.14,160.61,160.82,1516353.0
2023-04-24 12:35:00,160.79,161.28,160.78,161.17,1113577.0,160.79,161.28,160.78,161.17,1113577.0
2023-04-24 12:40:00,161.17,161.35,160.93,161.19,1209422.0,161.17,161.35,160.93,161.19,1209422.0
2023-04-24 12:45:00,161.17,161.24,160.62,160.75,1250857.0,161.17,161.24,160.62,160.75,1250857.0
2023-04-24 12:50:00,160.75,160.76,160.28,160.47,1130691.0,160.75,160.76,160.28,160.47,1130691.0
2023-04-24 12:55:00,160.47,160.6,160.28,160.46,798617.0,160.47,160.6,160.28,160.46,798617.0
2023-04-24 13:00:00,160.45,160.6,159.93,160.37,1253149.0,160.45,160.6,159.93,160.37,1253149.0
2023-04-24 13:05:00,160.37,160.38,160.03,160.26,940996.0,160.37,160.38,160.03,160.26,940996.0
2023-04-24 13:10:00,160.26,160.7,160.15,160.61,1089768.0,160.26,160.7,160.15,160.61,1089768.0
2023-04-24 13:15:00,160.59,160.87,160.48,160.71,981579.0,160.59,160.87,160.48,160.71,981579.0
2023-04-24 13:20:00,160.72,160.74,160.31,160.35,789830.0,160.72,160.74,160.31,160.35,789830.0
2023-04-24 13:25:00,160.35,160.59,160.34,160.44,738769.0,160.35,160.59,160.34,160.44,738769.0
2023-04-24 13:30:00,160.43,160.45,160.14,160.23,943660.0,160.43,160.45,160.14,160.23,943660.0
2023-04-24 13:35:00,160.26,160.74,160.2,160.59,889308.0,160.26,160.74,160.2,160.59,889308.0
2023-04-24 13:40:00,160.58,160.78,160.47,160.72,668406.0,160.58,160.78,160.47,160.72,668406.0
2023-04-24 13:45:00,160.72,160.84,160.38,160.47,685718.0,160.72,160.84,160.38,160.47,685718.0
2023-04-24 13:50:00,160.47,160.85,160.42,160.84,763163.0,160.47,160.85,160.42,160.84,763163.0
2023-04-24 13:55:00,160.84,161.26,160.82,161.05,1295414.0,160.84,161.26,160.82,161.05,1295414.0
2023-04-24 14:00:00,161.05,161.62,161.03,161.27,1241072.0,161.05,161.62,161.03,161.27,1241072.0
2023-04-24 14:05:00,161.28,161.33,160.93,161.0,1124513.0,161.28,161.33,160.93,161.0,1124513.0
2023-04-24 14:10:00,160.99,161.35,160.98,161.14,938345.0,160.99,161.35,160.98,161.14,938345.0
2023-04-24 14:15:00,161.14,161.75,161.06,161.43,1335562.0,161.14,161.75,161.06,161.43,1335562.0
2023-04-24 14:20:00,161.42,161.59,161.11,161.17,1029886.0,161.42,161.59,161.11,161.17,1029886.0
2023-04-24 14:25:00,161.16,161.39,161.1,161.37,668434.0,161.16,161.39,161.1,161.37,668434.0
2023-04-24 14:30:00,161.37,161.5,160.85,161.03,1234487.0,161.37,161.5,160.85,161.03,1234487.0
2023-04-24 14:35:00,161.01,161.2,160.95,161.17,726464.0,161.01,161.2,160.95,161.17,726464.0
2023-04-24 14:40:00,161.15,161.38,161.12,161.25,748064.0,161.15,161.38,161.12,161.25,748064.0
2023-04-24 14:45:00,161.24,161.51,160.76,161.46,1400721.0,161.24,161.51,160.76,161.46,1400721.0
2023-04-24 14:50:00,161.45,161.74,161.39,161.66,962846.0,161.45,161.74,161.39,161.66,962846.0
2023-04-24 14:55:00,161.65,161.91,161.63,161.73,967255.0,161.65,161.91,161.63,161.73,967255.0
2023-04-24 15:00:00,161.72,162.0,161.58,161.76,1141306.0,161.72,162.0,161.58,161.76,1141306.0
2023-04-24 15:05:00,161.78,162.22,161.71,162.13,1573945.0,161.78,162.22,161.71,162.13,1573945.0
2023-04-24 15:10:00,162.13,162.49,162.06,162.48,1391262.0,162.13,162.49,162.06,162.48,1391262.0
2023-04-24 15:15:00,162.47,162.7,162.01,162.65,1633782.0,162.47,162.7,162.01,162.65,1633782.0
2023-04-24 15:20:00,162.65,162.7,162.42,162.63,1244121.0,162.65,162.7,162.42,162.63,1244121.0
2023-04-24 15:25:00,162.64,162.75,162.49,162.68,1401845.0,162.64,162.75,162.49,162.68,1401845.0
2023-04-24 15:30:00,162.7,163.16,162.69,162.97,1882150.0,162.7,163.16,162.69,162.97,1882150.0
2023-04-24 15:35:00,162.95,163.04,162.52,162.74,1441808.0,162.95,163.04,162.52,162.74,1441808.0
2023-04-24 15:40:00,162.74,162.95,162.6,162.81,1111777.0,162.74,162.95,162.6,162.81,1111777.0
2023-04-24 15:45:00,162.8,163.07,162.75,163.0,1274214.0,162.8,163.07,162.75,163.0,1274214.0
2023-04-24 15:50:00,162.99,163.22,162.46,162.55,2004151.0,162.99,163.22,162.46,162.55,2004151.0
2023-04-24 15:55:00,162.55,162.69,162.41,162.55,1852884.0,162.55,162.69,162.41,162.55,1852884.0
2023-04-25 09:30:00,159.82,160.67,159.43,159.5,3480486.0,159.82,160.67,159.43,159.5,3480486.0
2023-04-25 09:35:00,159.45,160.5,158.75,160.24,3244554.0,159.45,160.5,158.75,160.24,3244554.0
2023-04-25 09:40:00,160.23,161.45,160.13,160.84,2937255.0,160.23,161.45,160.13,160.84,2937255.0
2023-04-25 09:45:00,160.85,160.91,159.46,159.56,2519678.0,160.85,160.91,159.46,159.56,2519678.0
2023-04-25 09:50:00,159.55,160.93,159.52,160.24,2137556.0,159.55,160.93,159.52,160.24,2137556.0
2023-04-25 09:55:00,160.25,160.53,159.59,159.78,1846019.0,160.25,160.53,159.59,159.78,1846019.0
2023-04-25 10:00:00,159.79,160.89,159.59,160.6,2023945.0,159.79,160.89,159.59,160.6,2023945.0
2023-04-25 10:05:00,160.6,160.84,159.95,160.42,1609978.0,160.6,160.84,159.95,160.42,1609978.0
2023-04-25 10:10:00,160.43,160.84,159.79,160.65,2264325.0,160.43,160.84,159.79,160.65,2264325.0
2023-04-25 10:15:00,160.66,162.28,160.54,161.86,3523205.0,160.66,162.28,160.54,161.86,3523205.0
2023-04-25 10:20:00,161.85,161.86,161.14,161.7,2027945.0,161.85,161.86,161.14,161.7,2027945.0
2023-04-25 10:25:00,161.69,161.88,161.26,161.5,1438238.0,161.69,161.88,161.26,161.5,1438238.0
2023-04-25 10:30:00,161.49,162.13,160.78,160.84,2550033.0,161.49,162.13,160.78,160.84,2550033.0
2023-04-25 10:35:00,160.93,161.12,160.72,160.79,1304361.0,160.93,161.12,160.72,160.79,1304361.0
2023-04-25 10:40:00,160.78,161.13,160.6,160.96,1165205.0,160.78,161.13,160.6,160.96,1165205.0
2023-04-25 10:45:00,160.9,162.59,160.86,162.54,2576154.0,160.9,162.59,160.86,162.54,2576154.0
2023-04-25 10:50:00,162.54,162.97,162.52,162.69,2222773.0,162.54,162.97,162.52,162.69,2222773.0
2023-04-25 10:55:00,162.68,162.99,162.33,162.85,2003370.0,162.68,162.99,162.33,162.85,2003370.0
2023-04-25 11:00:00,162.84,163.47,162.84,162.96,2480112.0,162.84,163.47,162.84,162.96,2480112.0
2023-04-25 11:05:00,162.96,163.24,162.53,162.89,1864374.0,162.96,163.24,162.53,162.89,1864374.0
2023-04-25 11:10:00,162.9,163.0,162.55,162.63,1149042.0,162.9,163.0,162.55,162.63,1149042.0
2023-04-25 11:15:00,162.64,162.66,162.06,162.43,1583849.0,162.64,162.66,162.06,162.43,1583849.0
2023-04-25 11:20:00,162.45,162.94,162.22,162.87,1483543.0,162.45,162.94,162.22,162.87,1483543.0
2023-04-25 11:25:00,162.86,163.28,162.56,163.08,1655756.0,162.86,163.28,162.56,163.08,1655756.0
2023-04-25 11:30:00,163.06,163.4,162.75,162.83,1512512.0,163.06,163.4,162.75,162.83,1512512.0
2023-04-25 11:35:00,162.84,162.97,162.45,162.76,1059260.0,162.84,162.97,162.45,162.76,1059260.0
2023-04-25 11:40:00,162.76,163.3,162.74,163.18,1381375.0,162.76,163.3,162.74,163.18,1381375.0
2023-04-25 11:45:00,163.18,163.32,162.84,162.85,1102795.0,163.18,163.32,162.84,162.85,1102795.0
2023-04-25 11:50:00,162.85,163.05,162.31,162.42,1126261.0,162.85,163.05,162.31,162.42,1126261.0
2023-04-25 11:55:00,162.42,162.57,162.17,162.5,954994.0,162.42,162.57,162.17,162.5,954994.0
2023-04-25 12:00:00,162.5,162.67,162.04,162.58,1232391.0,162.5,162.67,162.04,162.58,1232391.0
2023-04-25 12:05:00,162.58,163.08,162.53,163.07,1020037.0,162.58,163.08,162.53,163.07,1020037.0
2023-04-25 12:10:00,163.07,163.08,162.68,162.79,704261.0,163.07,163.08,162.68,162.79,704261.0
2023-04-25 12:15:00,162.8,163.43,162.71,163.22,1253337.0,162.8,163.43,162.71,163.22,1253337.0
2023-04-25 12:20:00,163.24,163.45,163.11,163.19,1063456.0,163.24,163.45,163.11,163.19,1063456.0
2023-04-25 12:25:00,163.18,163.24,162.89,162.92,723510.0,163.18,163.24,162.89,162.92,723510.0
2023-04-25 12:30:00,162.93,163.05,162.4,162.5,1034133.0,162.93,163.05,162.4,162.5,1034133.0
2023-04-25 12:35:00,162.52,162.81,162.4,162.7,713657.0,162.52,162.81,162.4,162.7,713657.0
2023-04-25 12:40:00,162.7,163.13,162.69,162.92,869587.0,162.7,163.13,162.69,162.92,869587.0
2023-04-25 12:45:00,162.9,163.01,162.62,162.73,560177.0,162.9,163.01,162.62,162.73,560177.0
2023-04-25 12:50:00,162.69,162.77,162.36,162.52,834784.0,162.69,162.77,162.36,162.52,834784.0
2023-04-25 12:55:00,162.5,163.01,162.38,162.97,793523.0,162.5,163.01,162.38,162.97,793523.0
2023-04-25 13:00:00,163.0,163.03,162.82,162.85,787519.0,163.0,163.03,162.82,162.85,787519.0
2023-04-25 13:05:00,162.84,163.2,162.81,162.88,1030550.0,162.84,163.2,162.81,162.88,1030550.0
2023-04-25 13:10:00,162.89,163.14,162.66,162.71,696903.0,162.89,163.14,162.66,162.71,696903.0
2023-04-25 13:15:00,162.7,162.76,161.94,162.55,1725016.0,162.7,162.76,161.94,162.55,1725016.0
2023-04-25 13:20:00,162.54,162.79,162.28,162.43,1114515.0,162.54,162.79,162.28,162.43,1114515.0
2023-04-25 13:25:00,162.42,162.74,162.27,162.69,790242.0,162.42,162.74,162.27,162.69,790242.0
2023-04-25 13:30:00,162.69,162.87,162.46,162.64,714069.0,162.69,162.87,162.46,162.64,714069.0
2023-04-25 13:35:00,162.65,162.95,162.62,162.64,754329.0,162.65,162.95,162.62,162.64,754329.0
2023-04-25 13:40:00,162.64,162.67,162.35,162.58,726622.0,162.64,162.67,162.35,162.58,726622.0
2023-04-25 13:45:00,162.57,162.77,162.22,162.42,757138.0,162.57,162.77,162.22,162.42,757138.0
2023-04-25 13:50:00,162.42,162.55,162.22,162.48,638234.0,162.42,162.55,162.22,162.48,638234.0
2023-04-25 13:55:00,162.46,162.63,162.33,162.42,669619.0,162.46,162.63,162.33,162.42,669619.0
2023-04-25 14:00:00,162.42,162.65,162.02,162.07,854792.0,162.42,162.65,162.02,162.07,854792.0
2023-04-25 14:05:00,162.06,162.32,161.78,161.82,1215063.0,162.06,162.32,161.78,161.82,1215063.0
2023-04-25 14:10:00,161.81,162.01,161.6,161.78,1090925.0,161.81,162.01,161.6,161.78,1090925.0
2023-04-25 14:15:00,161.8,161.91,161.24,161.43,1185018.0,161.8,161.91,161.24,161.43,1185018.0
2023-04-25 14:20:00,161.41,161.57,161.2,161.3,915679.0,161.41,161.57,161.2,161.3,915679.0
2023-04-25 14:25:00,161.31,161.71,161.28,161.68,919035.0,161.31,161.71,161.28,161.68,919035.0
2023-04-25 14:30:00,161.68,161.87,161.61,161.66,896772.0,161.68,161.87,161.61,161.66,896772.0
2023-04-25 14:35:00,161.66,162.18,161.62,162.05,1158148.0,161.66,162.18,161.62,162.05,1158148.0
2023-04-25 14:40:00,162.05,162.06,161.67,161.76,796041.0,162.05,162.06,161.67,161.76,796041.0
2023-04-25 14:45:00,161.75,162.25,161.71,162.22,830473.0,161.75,162.25,161.71,162.22,830473.0
2023-04-25 14:50:00,162.24,162.43,162.01,162.13,980250.0,162.24,162.43,162.01,162.13,980250.0
2023-04-25 14:55:00,162.12,162.36,162.05,162.17,822724.0,162.12,162.36,162.05,162.17,822724.0
2023-04-25 15:00:00,162.16,162.61,162.01,162.24,1144801.0,162.16,162.61,162.01,162.24,1144801.0
2023-04-25 15:05:00,162.22,162.52,162.14,162.34,807796.0,162.22,162.52,162.14,162.34,807796.0
2023-04-25 15:10:00,162.33,162.43,161.95,162.1,1043542.0,162.33,162.43,161.95,162.1,1043542.0
2023-04-25 15:15:00,162.1,162.23,161.97,161.99,713838.0,162.1,162.23,161.97,161.99,713838.0
2023-04-25 15:20:00,161.99,162.35,161.97,162.06,834547.0,161.99,162.35,161.97,162.06,834547.0
2023-04-25 15:25:00,162.07,162.14,161.52,161.59,972181.0,162.07,162.14,161.52,161.59,972181.0
2023-04-25 15:30:00,161.58,161.82,161.52,161.59,845042.0,161.58,161.82,161.52,161.59,845042.0
2023-04-25 15:35:00,161.57,161.73,161.52,161.54,620215.0,161.57,161.73,161.52,161.54,620215.0
2023-04-25 15:40:00,161.56,161.69,161.0,161.15,1145271.0,161.56,161.69,161.0,161.15,1145271.0
2023-04-25 15:45:00,161.16,161.45,161.13,161.2,927056.0,161.16,161.45,161.13,161.2,927056.0
2023-04-25 15:50:00,161.17,161.3,160.75,160.95,1350781.0,161.17,161.3,160.75,160.95,1350781.0
2023-04-25 15:55:00,160.95,160.97,160.5,160.68,1746682.0,160.95,160.97,160.5,160.68,1746682.0
2023-04-26 09:30:00,160.29,160.67,158.8,159.55,3302650.0,160.29,160.67,158.8,159.55,3302650.0
2023-04-26 09:35:00,159.6,159.74,158.77,159.41,2136171.0,159.6,159.74,158.77,159.41,2136171.0
2023-04-26 09:40:00,159.43,159.65,158.48,158.71,2885036.0,159.43,159.65,158.48,158.71,2885036.0
2023-04-26 09:45:00,158.69,158.89,157.61,157.79,2980887.0,158.69,158.89,157.61,157.79,2980887.0
2023-04-26 09:50:00,157.77,158.44,157.28,157.34,3050879.0,157.77,158.44,157.28,157.34,3050879.0
2023-04-26 09:55:00,157.34,157.53,156.17,156.25,3359687.0,157.34,157.53,156.17,156.25,3359687.0
2023-04-26 10:00:00,156.23,156.37,155.03,155.17,3592140.0,156.23,156.37,155.03,155.17,3592140.0
2023-04-26 10:05:00,155.17,155.99,154.9,155.44,3485603.0,155.17,155.99,154.9,155.44,3485603.0
2023-04-26 10:10:00,156.0,156.38,155.07,155.26,3173450.0,156.0,156.38,155.07,155.26,3173450.0
2023-04-26 10:15:00,155.26,155.26,153.25,153.31,4167780.0,155.26,155.26,153.25,153.31,4167780.0
2023-04-26 10:20:00,153.3,154.25,153.21,153.76,3017908.0,153.3,154.25,153.21,153.76,3017908.0
2023-04-26 10:25:00,153.74,154.39,153.51,154.37,2642564.0,153.74,154.39,153.51,154.37,2642564.0
2023-04-26 10:30:00,154.34,154.87,153.92,154.68,2298502.0,154.34,154.87,153.92,154.68,2298502.0
2023-04-26 10:35:00,154.67,154.97,154.08,154.67,1962253.0,154.67,154.97,154.08,154.67,1962253.0
2023-04-26 10:40:00,154.68,155.36,154.48,154.91,2166821.0,154.68,155.36,154.48,154.91,2166821.0
2023-04-26 10:45:00,154.9,155.34,154.6,155.23,1486578.0,154.9,155.34,154.6,155.23,1486578.0
2023-04-26 10:50:00,155.22,155.79,154.64,155.56,1992102.0,155.22,155.79,154.64,155.56,1992102.0
2023-04-26 10:55:00,155.58,156.05,155.36,155.86,1848450.0,155.58,156.05,155.36,155.86,1848450.0
2023-04-26 11:00:00,155.88,156.11,155.58,155.61,1935618.0,155.88,156.11,155.58,155.61,1935618.0
2023-04-26 11:05:00,155.63,156.0,155.16,155.93,1900853.0,155.63,156.0,155.16,155.93,1900853.0
2023-04-26 11:10:00,155.96,156.09,155.44,155.62,1628358.0,155.96,156.09,155.44,155.62,1628358.0
2023-04-26 11:15:00,155.63,156.07,155.55,155.77,1537316.0,155.63,156.07,155.55,155.77,1537316.0
2023-04-26 11:20:00,155.78,156.38,155.51,155.62,1903492.0,155.78,156.38,155.51,155.62,1903492.0
2023-04-26 11:25:00,155.64,155.64,154.81,154.85,1722027.0,155.64,155.64,154.81,154.85,1722027.0
2023-04-26 11:30:00,154.84,155.44,154.83,155.29,1625210.0,154.84,155.44,154.83,155.29,1625210.0
2023-04-26 11:35:00,155.3,155.82,155.05,155.73,1420175.0,155.3,155.82,155.05,155.73,1420175.0
2023-04-26 11:40:00,155.73,155.93,155.65,155.72,1086024.0,155.73,155.93,155.65,155.72,1086024.0
2023-04-26 11:45:00,155.73,155.88,155.33,155.45,1095523.0,155.73,155.88,155.33,155.45,1095523.0
2023-04-26 11:50:00,155.44,155.88,155.37,155.78,1046727.0,155.44,155.88,155.37,155.78,1046727.0
2023-04-26 11:55:00,155.76,156.2,155.68,156.13,1374919.0,155.76,156.2,155.68,156.13,1374919.0
2023-04-26 12:00:00,156.14,156.5,155.85,156.16,1532982.0,156.14,156.5,155.85,156.16,1532982.0
2023-04-26 12:05:00,156.14,156.45,155.91,156.05,1407658.0,156.14,156.45,155.91,156.05,1407658.0
2023-04-26 12:10:00,156.05,156.07,155.66,155.83,1228716.0,156.05,156.07,155.66,155.83,1228716.0
2023-04-26 12:15:00,155.85,155.85,155.23,155.44,1580440.0,155.85,155.85,155.23,155.44,1580440.0
2023-04-26 12:20:00,155.44,155.74,155.27,155.67,1118555.0,155.44,155.74,155.27,155.67,1118555.0
2023-04-26 12:25:00,155.66,155.93,155.53,155.85,932768.0,155.66,155.93,155.53,155.85,932768.0
2023-04-26 12:30:00,155.85,155.96,155.38,155.39,1047960.0,155.85,155.96,155.38,155.39,1047960.0
2023-04-26 12:35:00,155.4,156.15,155.3,156.02,1396675.0,155.4,156.15,155.3,156.02,1396675.0
2023-04-26 12:40:00,156.03,156.45,156.0,156.4,1317462.0,156.03,156.45,156.0,156.4,1317462.0
2023-04-26 12:45:00,156.41,156.73,156.21,156.58,1497920.0,156.41,156.73,156.21,156.58,1497920.0
2023-04-26 12:50:00,156.59,156.82,156.1,156.54,1373390.0,156.59,156.82,156.1,156.54,1373390.0
2023-04-26 12:55:00,156.53,156.57,156.25,156.54,792565.0,156.53,156.57,156.25,156.54,792565.0
2023-04-26 13:00:00,156.54,156.9,156.48,156.78,1257386.0,156.54,156.9,156.48,156.78,1257386.0
2023-04-26 13:05:00,156.77,156.83,156.3,156.53,1141206.0,156.77,156.83,156.3,156.53,1141206.0
2023-04-26 13:10:00,156.53,156.88,156.48,156.69,898198.0,156.53,156.88,156.48,156.69,898198.0
2023-04-26 13:15:00,156.7,156.87,156.27,156.73,1229843.0,156.7,156.87,156.27,156.73,1229843.0
2023-04-26 13:20:00,156.73,157.07,156.71,156.92,1233390.0,156.73,157.07,156.71,156.92,1233390.0
2023-04-26 13:25:00,156.93,157.0,156.67,156.84,916187.0,156.93,157.0,156.67,156.84,916187.0
2023-04-26 13:30:00,156.84,157.15,156.7,157.08,1156237.0,156.84,157.15,156.7,157.08,1156237.0
2023-04-26 13:35:00,157.07,157.19,156.66,156.74,1095337.0,157.07,157.19,156.66,156.74,1095337.0
2023-04-26 13:40:00,156.74,156.89,156.44,156.53,971501.0,156.74,156.89,156.44,156.53,971501.0
2023-04-26 13:45:00,156.53,156.67,156.23,156.36,908221.0,156.53,156.67,156.23,156.36,908221.0
2023-04-26 13:50:00,156.36,156.73,156.16,156.52,1149971.0,156.36,156.73,156.16,156.52,1149971.0
2023-04-26 13:55:00,156.52,156.73,156.37,156.41,845273.0,156.52,156.73,156.37,156.41,845273.0
2023-04-26 14:00:00,156.43,156.59,155.85,156.16,1184452.0,156.43,156.59,155.85,156.16,1184452.0
2023-04-26 14:05:00,156.16,156.25,155.75,155.76,883692.0,156.16,156.25,155.75,155.76,883692.0
2023-04-26 14:10:00,155.77,156.0,155.57,155.91,987134.0,155.77,156.0,155.57,155.91,987134.0
2023-04-26 14:15:00,155.91,155.95,155.65,155.78,826455.0,155.91,155.95,155.65,155.78,826455.0
2023-04-26 14:20:00,155.79,156.18,155.61,156.09,1098072.0,155.79,156.18,155.61,156.09,1098072.0
2023-04-26 14:25:00,156.11,156.43,156.08,156.31,902535.0,156.11,156.43,156.08,156.31,902535.0
2023-04-26 14:30:00,156.3,156.45,156.13,156.15,861158.0,156.3,156.45,156.13,156.15,861158.0
2023-04-26 14:35:00,156.15,156.17,155.79,155.88,1047093.0,156.15,156.17,155.79,155.88,1047093.0
2023-04-26 14:40:00,155.89,155.99,155.55,155.71,923922.0,155.89,155.99,155.55,155.71,923922.0
2023-04-26 14:45:00,155.71,155.72,155.24,155.39,1281850.0,155.71,155.72,155.24,155.39,1281850.0
2023-04-26 14:50:00,155.39,155.7,154.94,155.0,1225941.0,155.39,155.7,154.94,155.0,1225941.0
2023-04-26 14:55:00,155.0,155.08,154.7,154.97,1428355.0,155.0,155.08,154.7,154.97,1428355.0
2023-04-26 15:00:00,154.96,154.97,154.25,154.43,1564009.0,154.96,154.97,154.25,154.43,1564009.0
2023-04-26 15:05:00,154.43,154.83,154.25,154.28,1311326.0,154.43,154.83,154.25,154.28,1311326.0
2023-04-26 15:10:00,154.26,155.1,154.12,155.06,1753988.0,154.26,155.1,154.12,155.06,1753988.0
2023-04-26 15:15:00,155.04,155.14,154.76,154.9,859247.0,155.04,155.14,154.76,154.9,859247.0
2023-04-26 15:20:00,154.9,155.14,154.71,154.88,1103821.0,154.9,155.14,154.71,154.88,1103821.0
2023-04-26 15:25:00,154.89,155.18,154.86,154.96,953324.0,154.89,155.18,154.86,154.96,953324.0
2023-04-26 15:30:00,154.96,155.14,154.45,154.48,1352765.0,154.96,155.14,154.45,154.48,1352765.0
2023-04-26 15:35:00,154.48,154.6,154.33,154.44,1182735.0,154.48,154.6,154.33,154.44,1182735.0
2023-04-26 15:40:00,154.43,154.57,154.0,154.06,1476036.0,154.43,154.57,154.0,154.06,1476036.0
2023-04-26 15:45:00,154.05,154.19,153.47,153.63,1736826.0,154.05,154.19,153.47,153.63,1736826.0
2023-04-26 15:50:00,153.63,154.0,153.14,153.77,2183050.0,153.63,154.0,153.14,153.77,2183050.0
2023-04-26 15:55:00,153.77,154.19,153.58,153.64,2540359.0,153.77,154.19,153.58,153.64,2540359.0
2023-04-27 09:30:00,152.6,154.81,152.37,154.46,4239324.0,152.6,154.81,152.37,154.46,4239324.0
2023-04-27 09:35:00,154.44,154.76,152.49,153.42,2876258.0,154.44,154.76,152.49,153.42,2876258.0
2023-04-27 09:40:00,153.44,154.67,153.06,154.05,2642523.0,153.44,154.67,153.06,154.05,2642523.0
2023-04-27 09:45:00,154.06,155.49,153.92,154.88,2986366.0,154.06,155.49,153.92,154.88,2986366.0
2023-04-27 09:50:00,154.89,155.5,154.67,154.81,2304596.0,154.89,155.5,154.67,154.81,2304596.0
2023-04-27 09:55:00,154.8,155.18,153.86,154.11,2036562.0,154.8,155.18,153.86,154.11,2036562.0
2023-04-27 10:00:00,154.12,155.17,153.84,154.12,2111971.0,154.12,155.17,153.84,154.12,2111971.0
2023-04-27 10:05:00,154.1,155.35,154.06,155.16,1925958.0,154.1,155.35,154.06,155.16,1925958.0
2023-04-27 10:10:00,155.14,155.85,154.96,155.82,2336582.0,155.14,155.85,154.96,155.82,2336582.0
2023-04-27 10:15:00,155.82,156.23,155.68,155.83,2088801.0,155.82,156.23,155.68,155.83,2088801.0
2023-04-27 10:20:00,155.85,156.12,155.58,155.66,1385969.0,155.85,156.12,155.58,155.66,1385969.0
2023-04-27 10:25:00,155.64,155.93,155.2,155.27,1473117.0,155.64,155.93,155.2,155.27,1473117.0
2023-04-27 10:30:00,155.29,155.88,155.29,155.87,1290596.0,155.29,155.88,155.29,155.87,1290596.0
2023-04-27 10:35:00,155.87,156.38,155.7,156.15,1617703.0,155.87,156.38,155.7,156.15,1617703.0
2023-04-27 10:40:00,156.14,156.29,155.64,155.97,1096202.0,156.14,156.29,155.64,155.97,1096202.0
2023-04-27 10:45:00,155.99,156.0,155.53,155.81,949927.0,155.99,156.0,155.53,155.81,949927.0
2023-04-27 10:50:00,155.82,155.85,154.82,154.96,1778762.0,155.82,155.85,154.82,154.96,1778762.0
2023-04-27 10:55:00,154.97,155.06,154.38,154.69,1656186.0,154.97,155.06,154.38,154.69,1656186.0
2023-04-27 11:00:00,154.69,155.36,154.52,155.19,1390901.0,154.69,155.36,154.52,155.19,1390901.0
2023-04-27 11:05:00,155.19,155.48,155.06,155.29,1200361.0,155.19,155.48,155.06,155.29,1200361.0
2023-04-27 11:10:00,155.3,156.54,155.29,156.51,2092554.0,155.3,156.54,155.29,156.51,2092554.0
2023-04-27 11:15:00,156.52,156.65,156.26,156.57,1433224.0,156.52,156.65,156.26,156.57,1433224.0
2023-04-27 11:20:00,156.57,157.5,156.56,157.41,2026922.0,156.57,157.5,156.56,157.41,2026922.0
2023-04-27 11:25:00,157.44,157.99,157.36,157.62,1831968.0,157.44,157.99,157.36,157.62,1831968.0
2023-04-27 11:30:00,157.64,158.07,157.64,157.92,1914884.0,157.64,158.07,157.64,157.92,1914884.0
2023-04-27 11:35:00,157.93,158.25,157.53,157.74,2009109.0,157.93,158.25,157.53,157.74,2009109.0
2023-04-27 11:40:00,157.74,157.88,157.26,157.28,1311103.0,157.74,157.88,157.26,157.28,1311103.0
2023-04-27 11:45:00,157.3,157.97,156.98,157.94,1440359.0,157.3,157.97,156.98,157.94,1440359.0
2023-04-27 11:50:00,157.94,158.09,157.74,157.86,1037331.0,157.94,158.09,157.74,157.86,1037331.0
2023-04-27 11:55:00,157.87,158.14,157.72,157.83,1204513.0,157.87,158.14,157.72,157.83,1204513.0
2023-04-27 12:00:00,157.84,158.54,157.71,158.42,1298098.0,157.84,158.54,157.71,158.42,1298098.0
2023-04-27 12:05:00,158.41,158.42,158.01,158.07,908423.0,158.41,158.42,158.01,158.07,908423.0
2023-04-27 12:10:00,158.07,158.3,157.73,157.86,1086029.0,158.07,158.3,157.73,157.86,1086029.0
2023-04-27 12:15:00,157.89,158.26,157.73,157.97,1088770.0,157.89,158.26,157.73,157.97,1088770.0
2023-04-27 12:20:00,157.98,158.42,157.95,158.24,786211.0,157.98,158.42,157.95,158.24,786211.0
2023-04-27 12:25:00,158.25,158.26,157.73,157.77,920790.0,158.25,158.26,157.73,157.77,920790.0
2023-04-27 12:30:00,157.78,157.94,157.47,157.85,907242.0,157.78,157.94,157.47,157.85,907242.0
2023-04-27 12:35:00,157.84,157.87,157.38,157.45,672189.0,157.84,157.87,157.38,157.45,672189.0
2023-04-27 12:40:00,157.46,158.08,157.37,158.0,902625.0,157.46,158.08,157.37,158.0,902625.0
2023-04-27 12:45:00,158.01,158.06,157.27,157.5,864989.0,158.01,158.06,157.27,157.5,864989.0
2023-04-27 12:50:00,157.5,157.79,157.49,157.59,689208.0,157.5,157.79,157.49,157.59,689208.0
2023-04-27 12:55:00,157.58,158.28,157.52,158.16,1071882.0,157.58,158.28,157.52,158.16,1071882.0
2023-04-27 13:00:00,158.17,158.25,157.84,158.13,720373.0,158.17,158.25,157.84,158.13,720373.0
2023-04-27 13:05:00,158.14,158.21,157.8,157.91,671979.0,158.14,158.21,157.8,157.91,671979.0
2023-04-27 13:10:00,157.91,158.11,157.85,158.07,509548.0,157.91,158.11,157.85,158.07,509548.0
2023-04-27 13:15:00,158.07,158.3,158.05,158.1,743962.0,158.07,158.3,158.05,158.1,743962.0
2023-04-27 13:20:00,158.1,158.99,158.1,158.89,1407682.0,158.1,158.99,158.1,158.89,1407682.0
2023-04-27 13:25:00,158.9,159.07,158.64,159.03,1215391.0,158.9,159.07,158.64,159.03,1215391.0
2023-04-27 13:30:00,159.04,159.61,159.04,159.53,1358400.0,159.04,159.61,159.04,159.53,1358400.0
2023-04-27 13:35:00,159.54,159.64,159.27,159.32,1225399.0,159.54,159.64,159.27,159.32,1225399.0
2023-04-27 13:40:00,159.31,159.5,159.25,159.31,952173.0,159.31,159.5,159.25,159.31,952173.0
2023-04-27 13:45:00,159.31,159.9,159.25,159.66,951596.0,159.31,159.9,159.25,159.66,951596.0
2023-04-27 13:50:00,159.66,159.71,159.25,159.4,998393.0,159.66,159.71,159.25,159.4,998393.0
2023-04-27 13:55:00,159.38,159.49,159.17,159.26,736886.0,159.38,159.49,159.17,159.26,736886.0
2023-04-27 14:00:00,159.26,159.64,159.26,159.51,731855.0,159.26,159.64,159.26,159.51,731855.0
2023-04-27 14:05:00,159.54,159.57,159.26,159.26,681092.0,159.54,159.57,159.26,159.26,681092.0
2023-04-27 14:10:00,159.25,159.5,159.17,159.4,836566.0,159.25,159.5,159.17,159.4,836566.0
2023-04-27 14:15:00,159.38,159.84,159.32,159.8,1003777.0,159.38,159.84,159.32,159.8,1003777.0
2023-04-27 14:20:00,159.81,159.84,159.52,159.69,768778.0,159.81,159.84,159.52,159.69,768778.0
2023-04-27 14:25:00,159.7,160.0,159.51,159.97,1043051.0,159.7,160.0,159.51,159.97,1043051.0
2023-04-27 14:30:00,159.97,160.29,159.67,160.16,1422533.0,159.97,160.29,159.67,160.16,1422533.0
2023-04-27 14:35:00,160.17,160.21,159.78,159.81,989957.0,160.17,160.21,159.78,159.81,989957.0
2023-04-27 14:40:00,159.81,159.89,159.35,159.46,1034850.0,159.81,159.89,159.35,159.46,1034850.0
2023-04-27 14:45:00,159.47,159.48,159.03,159.24,1043980.0,159.47,159.48,159.03,159.24,1043980.0
2023-04-27 14:50:00,159.25,159.6,159.21,159.49,1062941.0,159.25,159.6,159.21,159.49,1062941.0
2023-04-27 14:55:00,159.5,159.79,159.45,159.75,859811.0,159.5,159.79,159.45,159.75,859811.0
2023-04-27 15:00:00,159.74,160.03,159.6,159.95,920701.0,159.74,160.03,159.6,159.95,920701.0
2023-04-27 15:05:00,159.95,160.18,159.81,160.03,922823.0,159.95,160.18,159.81,160.03,922823.0
2023-04-27 15:10:00,160.02,160.04,159.61,159.8,933172.0,160.02,160.04,159.61,159.8,933172.0
2023-04-27 15:15:00,159.8,159.94,159.53,159.76,905695.0,159.8,159.94,159.53,159.76,905695.0
2023-04-27 15:20:00,159.77,160.0,159.6,159.84,752784.0,159.77,160.0,159.6,159.84,752784.0
2023-04-27 15:25:00,159.83,159.87,159.6,159.71,717513.0,159.83,159.87,159.6,159.71,717513.0
2023-04-27 15:30:00,159.71,159.92,159.61,159.63,770763.0,159.71,159.92,159.61,159.63,770763.0
2023-04-27 15:35:00,159.63,159.72,159.36,159.38,955923.0,159.63,159.72,159.36,159.38,955923.0
2023-04-27 15:40:00,159.38,159.87,159.35,159.81,1151635.0,159.38,159.87,159.35,159.81,1151635.0
2023-04-27 15:45:00,159.8,160.34,159.75,160.08,1573307.0,159.8,160.34,159.75,160.08,1573307.0
2023-04-27 15:50:00,160.07,160.48,160.05,160.24,1691339.0,160.07,160.48,160.05,160.24,1691339.0
2023-04-27 15:55:00,160.25,160.33,159.89,160.15,2012423.0,160.25,160.33,159.89,160.15,2012423.0
2023-04-28 09:30:00,160.9,161.66,158.34,158.43,3584033.0,160.9,161.66,158.34,158.43,3584033.0
2023-04-28 09:35:00,158.4,159.31,157.88,158.16,2715089.0,158.4,159.31,157.88,158.16,2715089.0
2023-04-28 09:40:00,158.16,158.48,157.32,157.98,2715112.0,158.16,158.48,157.32,157.98,2715112.0
2023-04-28 09:45:00,157.98,158.58,157.65,158.07,2117125.0,157.98,158.58,157.65,158.07,2117125.0
2023-04-28 09:50:00,158.05,158.75,157.68,158.45,2034510.0,158.05,158.75,157.68,158.45,2034510.0
2023-04-28 09:55:00,158.4,159.25,158.36,159.06,1829976.0,158.4,159.25,158.36,159.06,1829976.0
2023-04-28 10:00:00,159.06,159.88,158.69,159.83,2124866.0,159.06,159.88,158.69,159.83,2124866.0
2023-04-28 10:05:00,159.85,161.09,159.66,160.74,2786525.0,159.85,161.09,159.66,160.74,2786525.0
2023-04-28 10:10:00,160.75,161.53,160.64,161.27,2187803.0,160.75,161.53,160.64,161.27,2187803.0
2023-04-28 10:15:00,161.26,161.91,161.04,161.82,2098080.0,161.26,161.91,161.04,161.82,2098080.0
2023-04-28 10:20:00,161.82,162.18,161.45,162.13,2377620.0,161.82,162.18,161.45,162.13,2377620.0
2023-04-28 10:25:00,162.13,162.28,161.67,162.13,1570491.0,162.13,162.28,161.67,162.13,1570491.0
2023-04-28 10:30:00,162.11,162.13,161.14,161.48,1611486.0,162.11,162.13,161.14,161.48,1611486.0
2023-04-28 10:35:00,161.47,161.5,160.6,161.28,1839169.0,161.47,161.5,160.6,161.28,1839169.0
2023-04-28 10:40:00,161.3,162.69,161.13,162.63,2144294.0,161.3,162.69,161.13,162.63,2144294.0
2023-04-28 10:45:00,162.62,163.31,162.26,163.15,2214406.0,162.62,163.31,162.26,163.15,2214406.0
2023-04-28 10:50:00,163.12,163.2,162.8,163.13,1393780.0,163.12,163.2,162.8,163.13,1393780.0
2023-04-28 10:55:00,163.14,163.17,161.68,162.16,1991975.0,163.14,163.17,161.68,162.16,1991975.0
2023-04-28 11:00:00,162.15,162.19,161.3,161.41,1612396.0,162.15,162.19,161.3,161.41,1612396.0
2023-04-28 11:05:00,161.4,162.0,161.26,161.53,1558010.0,161.4,162.0,161.26,161.53,1558010.0
2023-04-28 11:10:00,161.52,161.98,161.41,161.93,990196.0,161.52,161.98,161.41,161.93,990196.0
2023-04-28 11:15:00,161.93,162.6,161.76,162.53,1406288.0,161.93,162.6,161.76,162.53,1406288.0
2023-04-28 11:20:00,162.53,162.55,162.15,162.17,1087753.0,162.53,162.55,162.15,162.17,1087753.0
2023-04-28 11:25:00,162.18,162.2,161.76,162.13,1186319.0,162.18,162.2,161.76,162.13,1186319.0
2023-04-28 11:30:00,162.14,162.75,162.13,162.56,1411353.0,162.14,162.75,162.13,162.56,1411353.0
2023-04-28 11:35:00,162.56,162.67,161.84,161.86,1093231.0,162.56,162.67,161.84,161.86,1093231.0
2023-04-28 11:40:00,161.86,162.04,161.57,162.03,1151662.0,161.86,162.04,161.57,162.03,1151662.0
2023-04-28 11:45:00,162.02,162.54,162.01,162.44,1077088.0,162.02,162.54,162.01,162.44,1077088.0
2023-04-28 11:50:00,162.43,162.65,162.28,162.28,791506.0,162.43,162.65,162.28,162.28,791506.0
2023-04-28 11:55:00,162.29,162.85,162.26,162.67,981884.0,162.29,162.85,162.26,162.67,981884.0
2023-04-28 12:00:00,162.67,162.96,162.46,162.86,832058.0,162.67,162.96,162.46,162.86,832058.0
2023-04-28 12:05:00,162.86,163.22,162.83,163.09,1225166.0,162.86,163.22,162.83,163.09,1225166.0
2023-04-28 12:10:00,163.1,163.42,163.06,163.32,1186813.0,163.1,163.42,163.06,163.32,1186813.0
2023-04-28 12:15:00,163.32,163.34,162.76,162.98,1028132.0,163.32,163.34,162.76,162.98,1028132.0
2023-04-28 12:20:00,162.97,163.42,162.8,163.23,1105871.0,162.97,163.42,162.8,163.23,1105871.0
2023-04-28 12:25:00,163.21,164.19,162.98,164.14,1946806.0,163.21,164.19,162.98,164.14,1946806.0
2023-04-28 12:30:00,164.13,164.48,163.89,164.39,1664378.0,164.13,164.48,163.89,164.39,1664378.0
2023-04-28 12:35:00,164.38,164.44,163.92,164.13,1135342.0,164.38,164.44,163.92,164.13,1135342.0
2023-04-28 12:40:00,164.1,164.63,163.95,164.41,1206306.0,164.1,164.63,163.95,164.41,1206306.0
2023-04-28 12:45:00,164.4,164.73,164.16,164.68,1105127.0,164.4,164.73,164.16,164.68,1105127.0
2023-04-28 12:50:00,164.7,164.8,164.51,164.79,885385.0,164.7,164.8,164.51,164.79,885385.0
2023-04-28 12:55:00,164.78,164.98,164.67,164.95,1124425.0,164.78,164.98,164.67,164.95,1124425.0
2023-04-28 13:00:00,164.95,165.0,164.26,164.5,1389589.0,164.95,165.0,164.26,164.5,1389589.0
2023-04-28 13:05:00,164.49,164.66,164.35,164.46,879345.0,164.49,164.66,164.35,164.46,879345.0
2023-04-28 13:10:00,164.46,165.0,164.4,164.81,1101721.0,164.46,165.0,164.4,164.81,1101721.0
2023-04-28 13:15:00,164.81,164.89,164.28,164.37,880313.0,164.81,164.89,164.28,164.37,880313.0
2023-04-28 13:20:00,164.36,164.48,164.03,164.25,954422.0,164.36,164.48,164.03,164.25,954422.0
2023-04-28 13:25:00,164.26,164.37,163.86,164.17,1101811.0,164.26,164.37,163.86,164.17,1101811.0
2023-04-28 13:30:00,164.17,164.41,164.03,164.22,840578.0,164.17,164.41,164.03,164.22,840578.0
2023-04-28 13:35:00,164.2,164.29,163.78,164.09,1046808.0,164.2,164.29,163.78,164.09,1046808.0
2023-04-28 13:40:00,164.1,164.19,163.61,163.68,934456.0,164.1,164.19,163.61,163.68,934456.0
2023-04-28 13:45:00,163.68,164.14,163.65,164.08,928412.0,163.68,164.14,163.65,164.08,928412.0
2023-04-28 13:50:00,164.08,164.53,164.04,164.49,1020234.0,164.08,164.53,164.04,164.49,1020234.0
2023-04-28 13:55:00,164.48,164.8,164.4,164.63,864439.0,164.48,164.8,164.4,164.63,864439.0
2023-04-28 14:00:00,164.63,164.77,164.48,164.58,817443.0,164.63,164.77,164.48,164.58,817443.0
2023-04-28 14:05:00,164.58,164.91,164.45,164.78,925600.0,164.58,164.91,164.45,164.78,925600.0
2023-04-28 14:10:00,164.78,164.79,164.37,164.42,822022.0,164.78,164.79,164.37,164.42,822022.0
2023-04-28 14:15:00,164.4,164.5,164.06,164.3,907042.0,164.4,164.5,164.06,164.3,907042.0
2023-04-28 14:20:00,164.31,164.42,163.91,164.15,901100.0,164.31,164.42,163.91,164.15,901100.0
2023-04-28 14:25:00,164.16,164.3,163.98,164.26,670084.0,164.16,164.3,163.98,164.26,670084.0
2023-04-28 14:30:00,164.26,164.48,164.02,164.32,900599.0,164.26,164.48,164.02,164.32,900599.0
2023-04-28 14:35:00,164.33,164.34,163.76,163.91,1026802.0,164.33,164.34,163.76,163.91,1026802.0
2023-04-28 14:40:00,163.91,164.2,163.76,164.13,899365.0,163.91,164.2,163.76,164.13,899365.0
2023-04-28 14:45:00,164.1,164.37,163.98,164.37,898083.0,164.1,164.37,163.98,164.37,898083.0
2023-04-28 14:50:00,164.35,164.45,164.12,164.19,705545.0,164.35,164.45,164.12,164.19,705545.0
2023-04-28 14:55:00,164.18,164.54,164.12,164.36,771666.0,164.18,164.54,164.12,164.36,771666.0
2023-04-28 15:00:00,164.36,164.58,164.25,164.47,779371.0,164.36,164.58,164.25,164.47,779371.0
2023-04-28 15:05:00,164.48,164.48,164.02,164.13,810104.0,164.48,164.48,164.02,164.13,810104.0
2023-04-28 15:10:00,164.12,164.26,163.92,164.06,897765.0,164.12,164.26,163.92,164.06,897765.0
2023-04-28 15:15:00,164.05,164.42,163.97,164.41,769176.0,164.05,164.42,163.97,164.41,769176.0
2023-04-28 15:20:00,164.42,164.44,163.98,164.15,897963.0,164.42,164.44,163.98,164.15,897963.0
2023-04-28 15:25:00,164.14,164.25,164.05,164.22,692055.0,164.14,164.25,164.05,164.22,692055.0
2023-04-28 15:30:00,164.23,164.45,163.95,164.02,1113553.0,164.23,164.45,163.95,164.02,1113553.0
2023-04-28 15:35:00,164.02,164.12,163.7,163.78,944808.0,164.02,164.12,163.7,163.78,944808.0
2023-04-28 15:40:00,163.78,164.07,163.68,164.04,924342.0,163.78,164.07,163.68,164.04,924342.0
2023-04-28 15:45:00,164.03,164.17,163.81,164.05,898198.0,164.03,164.17,163.81,164.05,898198.0
2023-04-28 15:50:00,164.06,164.56,164.02,164.35,1707567.0,164.06,164.56,164.02,164.35,1707567.0
2023-04-28 15:55:00,164.37,164.41,164.15,164.35,2077565.0,164.37,164.41,164.15,164.35,2077565.0
2023-05-01 09:30:00,163.17,163.24,160.94,161.4,3201773.0,163.17,163.24,160.94,161.4,3201773.0
2023-05-01 09:35:00,161.38,162.17,160.27,161.9,3252974.0,161.38,162.17,160.27,161.9,3252974.0
2023-05-01 09:40:00,161.9,161.9,160.88,160.91,2138149.0,161.9,161.9,160.88,160.91,2138149.0
2023-05-01 09:45:00,160.93,162.28,160.8,162.14,2120900.0,160.93,162.28,160.8,162.14,2120900.0
2023-05-01 09:50:00,162.18,162.31,161.66,161.68,1827704.0,162.18,162.31,161.66,161.68,1827704.0
2023-05-01 09:55:00,161.67,162.08,161.41,161.91,1455504.0,161.67,162.08,161.41,161.91,1455504.0
2023-05-01 10:00:00,161.9,162.4,161.0,162.18,2128513.0,161.9,162.4,161.0,162.18,2128513.0
2023-05-01 10:05:00,162.18,162.9,162.01,162.54,2212031.0,162.18,162.9,162.01,162.54,2212031.0
2023-05-01 10:10:00,162.55,162.88,162.32,162.37,1682547.0,162.55,162.88,162.32,162.37,1682547.0
2023-05-01 10:15:00,162.37,163.28,162.31,162.75,1879736.0,162.37,163.28,162.31,162.75,1879736.0
2023-05-01 10:20:00,162.73,162.96,162.42,162.66,1391394.0,162.73,162.96,162.42,162.66,1391394.0
2023-05-01 10:25:00,162.67,162.86,162.15,162.3,1149389.0,162.67,162.86,162.15,162.3,1149389.0
2023-05-01 10:30:00,162.29,162.57,161.8,161.91,1654223.0,162.29,162.57,161.8,161.91,1654223.0
2023-05-01 10:35:00,161.91,162.0,161.26,161.3,1325000.0,161.91,162.0,161.26,161.3,1325000.0
2023-05-01 10:40:00,161.31,161.5,160.74,161.37,1934569.0,161.31,161.5,160.74,161.37,1934569.0
2023-05-01 10:45:00,161.38,161.86,161.26,161.59,1181536.0,161.38,161.86,161.26,161.59,1181536.0
2023-05-01 10:50:00,161.62,161.62,161.0,161.11,1232327.0,161.62,161.62,161.0,161.11,1232327.0
2023-05-01 10:55:00,161.11,161.56,160.9,161.47,1329455.0,161.11,161.56,160.9,161.47,1329455.0
2023-05-01 11:00:00,161.47,161.77,161.01,161.07,1271042.0,161.47,161.77,161.01,161.07,1271042.0
2023-05-01 11:05:00,161.06,161.23,160.78,160.79,1277832.0,161.06,161.23,160.78,160.79,1277832.0
2023-05-01 11:10:00,160.81,160.91,160.06,160.12,1785507.0,160.81,160.91,160.06,160.12,1785507.0
2023-05-01 11:15:00,160.12,160.13,159.46,159.83,2030918.0,160.12,160.13,159.46,159.83,2030918.0
2023-05-01 11:20:00,159.82,159.96,158.9,159.06,1935578.0,159.82,159.96,158.9,159.06,1935578.0
2023-05-01 11:25:00,159.06,159.38,158.83,159.09,1397994.0,159.06,159.38,158.83,159.09,1397994.0
2023-05-01 11:30:00,159.08,159.54,158.95,159.36,1532018.0,159.08,159.54,158.95,159.36,1532018.0
2023-05-01 11:35:00,159.36,159.6,159.15,159.23,1054758.0,159.36,159.6,159.15,159.23,1054758.0
2023-05-01 11:40:00,159.23,159.86,159.11,159.68,1292655.0,159.23,159.86,159.11,159.68,1292655.0
2023-05-01 11:45:00,159.7,159.88,159.46,159.84,936087.0,159.7,159.88,159.46,159.84,936087.0
2023-05-01 11:50:00,159.82,159.95,159.66,159.72,1010028.0,159.82,159.95,159.66,159.72,1010028.0
2023-05-01 11:55:00,159.7,159.99,159.47,159.97,907813.0,159.7,159.99,159.47,159.97,907813.0
2023-05-01 12:00:00,159.96,160.38,159.81,160.31,1188465.0,159.96,160.38,159.81,160.31,1188465.0
2023-05-01 12:05:00,160.31,160.44,160.11,160.38,876643.0,160.31,160.44,160.11,160.38,876643.0
2023-05-01 12:10:00,160.38,160.51,159.77,159.9,1016423.0,160.38,160.51,159.77,159.9,1016423.0
2023-05-01 12:15:00,159.9,160.47,159.87,160.41,1020157.0,159.9,160.47,159.87,160.41,1020157.0
2023-05-01 12:20:00,160.4,161.05,160.4,160.79,1366580.0,160.4,161.05,160.4,160.79,1366580.0
2023-05-01 12:25:00,160.79,161.12,160.7,160.96,1087214.0,160.79,161.12,160.7,160.96,1087214.0
2023-05-01 12:30:00,160.98,161.38,160.94,161.17,961443.0,160.98,161.38,160.94,161.17,961443.0
2023-05-01 12:35:00,161.17,161.42,160.97,161.06,1077793.0,161.17,161.42,160.97,161.06,1077793.0
2023-05-01 12:40:00,161.04,161.52,161.01,161.37,875390.0,161.04,161.52,161.01,161.37,875390.0
2023-05-01 12:45:00,161.36,161.39,161.0,161.32,836860.0,161.36,161.39,161.0,161.32,836860.0
2023-05-01 12:50:00,161.31,161.75,161.31,161.66,892270.0,161.31,161.75,161.31,161.66,892270.0
2023-05-01 12:55:00,161.66,162.26,161.65,162.02,1455042.0,161.66,162.26,161.65,162.02,1455042.0
2023-05-01 13:00:00,162.01,162.28,161.99,162.16,913077.0,162.01,162.28,161.99,162.16,913077.0
2023-05-01 13:05:00,162.18,162.38,162.14,162.28,787404.0,162.18,162.38,162.14,162.28,787404.0
2023-05-01 13:10:00,162.27,162.43,162.03,162.09,1031285.0,162.27,162.43,162.03,162.09,1031285.0
2023-05-01 13:15:00,162.09,162.31,161.75,161.88,855712.0,162.09,162.31,161.75,161.88,855712.0
2023-05-01 13:20:00,161.88,162.38,161.85,162.23,955892.0,161.88,162.38,161.85,162.23,955892.0
2023-05-01 13:25:00,162.24,162.28,161.89,161.94,727126.0,162.24,162.28,161.89,161.94,727126.0
2023-05-01 13:30:00,161.92,162.21,161.67,162.15,1017978.0,161.92,162.21,161.67,162.15,1017978.0
2023-05-01 13:35:00,162.15,162.38,161.96,162.27,760972.0,162.15,162.38,161.96,162.27,760972.0
2023-05-01 13:40:00,162.28,162.64,162.21,162.46,880054.0,162.28,162.64,162.21,162.46,880054.0
2023-05-01 13:45:00,162.46,162.63,162.3,162.34,719975.0,162.46,162.63,162.3,162.34,719975.0
2023-05-01 13:50:00,162.34,162.46,162.21,162.33,518244.0,162.34,162.46,162.21,162.33,518244.0
2023-05-01 13:55:00,162.35,162.52,162.16,162.24,630967.0,162.35,162.52,162.16,162.24,630967.0
2023-05-01 14:00:00,162.23,162.55,162.11,162.26,690068.0,162.23,162.55,162.11,162.26,690068.0
2023-05-01 14:05:00,162.23,162.37,161.8,162.02,1119981.0,162.23,162.37,161.8,162.02,1119981.0
2023-05-01 14:10:00,162.02,162.12,161.62,161.72,823951.0,162.02,162.12,161.62,161.72,823951.0
2023-05-01 14:15:00,161.72,161.74,161.45,161.52,845532.0,161.72,161.74,161.45,161.52,845532.0
2023-05-01 14:20:00,161.51,161.78,161.46,161.47,731543.0,161.51,161.78,161.46,161.47,731543.0
2023-05-01 14:25:00,161.48,161.85,161.41,161.58,797246.0,161.48,161.85,161.41,161.58,797246.0
2023-05-01 14:30:00,161.59,161.59,160.56,160.66,1344969.0,161.59,161.59,160.56,160.66,1344969.0
2023-05-01 14:35:00,160.66,160.98,160.56,160.91,1152157.0,160.66,160.98,160.56,160.91,1152157.0
2023-05-01 14:40:00,160.9,161.28,160.82,161.25,837267.0,160.9,161.28,160.82,161.25,837267.0
2023-05-01 14:45:00,161.23,161.3,160.96,161.16,770577.0,161.23,161.3,160.96,161.16,770577.0
2023-05-01 14:50:00,161.16,161.33,160.9,161.3,796181.0,161.16,161.33,160.9,161.3,796181.0
2023-05-01 14:55:00,161.3,161.58,161.18,161.53,815869.0,161.3,161.58,161.18,161.53,815869.0
2023-05-01 15:00:00,161.52,161.61,161.19,161.31,770923.0,161.52,161.61,161.19,161.31,770923.0
2023-05-01 15:05:00,161.31,161.48,161.09,161.22,715661.0,161.31,161.48,161.09,161.22,715661.0
2023-05-01 15:10:00,161.23,161.45,161.08,161.16,663888.0,161.23,161.45,161.08,161.16,663888.0
2023-05-01 15:15:00,161.13,161.13,160.66,160.92,912302.0,161.13,161.13,160.66,160.92,912302.0
2023-05-01 15:20:00,160.92,161.34,160.9,161.06,802494.0,160.92,161.34,160.9,161.06,802494.0
2023-05-01 15:25:00,161.07,161.24,160.96,161.12,590571.0,161.07,161.24,160.96,161.12,590571.0
2023-05-01 15:30:00,161.13,161.54,161.07,161.38,897830.0,161.13,161.54,161.07,161.38,897830.0
2023-05-01 15:35:00,161.39,161.44,160.93,161.12,835229.0,161.39,161.44,160.93,161.12,835229.0
2023-05-01 15:40:00,161.14,161.5,161.05,161.44,947793.0,161.14,161.5,161.05,161.44,947793.0
2023-05-01 15:45:00,161.46,161.83,161.33,161.81,1065454.0,161.46,161.83,161.33,161.81,1065454.0
2023-05-01 15:50:00,161.82,162.02,161.52,161.89,1084978.0,161.82,162.02,161.52,161.89,1084978.0
2023-05-01 15:55:00,161.89,162.11,161.65,161.78,1402108.0,161.89,162.11,161.65,161.78,1402108.0
2023-05-02 09:30:00,161.88,164.44,161.83,164.36,3634698.0,161.88,164.44,161.83,164.36,3634698.0
2023-05-02 09:35:00,164.37,165.49,163.44,163.6,4254226.0,164.37,165.49,163.44,163.6,4254226.0
2023-05-02 09:40:00,163.6,164.46,163.3,163.87,2515309.0,163.6,164.46,163.3,163.87,2515309.0
2023-05-02 09:45:00,163.89,165.1,163.75,164.62,2246731.0,163.89,165.1,163.75,164.62,2246731.0
2023-05-02 09:50:00,164.61,165.14,164.34,164.74,2126967.0,164.61,165.14,164.34,164.74,2126967.0
2023-05-02 09:55:00,164.74,164.99,163.95,164.33,2064712.0,164.74,164.99,163.95,164.33,2064712.0
2023-05-02 10:00:00,164.35,164.67,163.52,163.62,2353876.0,164.35,164.67,163.52,163.62,2353876.0
2023-05-02 10:05:00,163.65,164.07,162.85,163.18,2434794.0,163.65,164.07,162.85,163.18,2434794.0
2023-05-02 10:10:00,163.17,163.47,162.62,163.42,2056137.0,163.17,163.47,162.62,163.42,2056137.0
2023-05-02 10:15:00,163.43,163.78,163.23,163.27,1671648.0,163.43,163.78,163.23,163.27,1671648.0
2023-05-02 10:20:00,163.27,163.56,162.82,163.14,1534437.0,163.27,163.56,162.82,163.14,1534437.0
2023-05-02 10:25:00,163.15,164.19,163.11,164.06,1929327.0,163.15,164.19,163.11,164.06,1929327.0
2023-05-02 10:30:00,164.03,164.45,163.28,163.48,1840532.0,164.03,164.45,163.28,163.48,1840532.0
2023-05-02 10:35:00,163.49,163.74,161.93,162.27,2545177.0,163.49,163.74,161.93,162.27,2545177.0
2023-05-02 10:40:00,162.25,162.73,162.17,162.28,1443434.0,162.25,162.73,162.17,162.28,1443434.0
2023-05-02 10:45:00,162.32,162.63,161.72,162.11,1998116.0,162.32,162.63,161.72,162.11,1998116.0
2023-05-02 10:50:00,162.08,162.39,161.33,161.69,2127884.0,162.08,162.39,161.33,161.69,2127884.0
2023-05-02 10:55:00,161.68,162.12,161.66,161.77,1490937.0,161.68,162.12,161.66,161.77,1490937.0
2023-05-02 11:00:00,161.8,162.15,161.38,162.07,1589543.0,161.8,162.15,161.38,162.07,1589543.0
2023-05-02 11:05:00,162.06,162.25,161.67,162.16,1299487.0,162.06,162.25,161.67,162.16,1299487.0
2023-05-02 11:10:00,162.16,162.7,162.14,162.34,1317759.0,162.16,162.7,162.14,162.34,1317759.0
2023-05-02 11:15:00,162.33,162.62,162.0,162.14,1152510.0,162.33,162.62,162.0,162.14,1152510.0
2023-05-02 11:20:00,162.13,162.26,161.64,161.82,1309144.0,162.13,162.26,161.64,161.82,1309144.0
2023-05-02 11:25:00,161.82,161.88,161.01,161.17,1507353.0,161.82,161.88,161.01,161.17,1507353.0
2023-05-02 11:30:00,161.19,161.26,159.75,160.06,2806376.0,161.19,161.26,159.75,160.06,2806376.0
2023-05-02 11:35:00,160.08,160.49,159.75,160.38,1831721.0,160.08,160.49,159.75,160.38,1831721.0
2023-05-02 11:40:00,160.39,161.25,160.14,161.22,1740555.0,160.39,161.25,160.14,161.22,1740555.0
2023-05-02 11:45:00,161.22,161.42,160.97,161.36,1443113.0,161.22,161.42,160.97,161.36,1443113.0
2023-05-02 11:50:00,161.35,161.38,160.67,161.11,1357365.0,161.35,161.38,160.67,161.11,1357365.0
2023-05-02 11:55:00,161.1,161.12,160.52,160.64,906215.0,161.1,161.12,160.52,160.64,906215.0
2023-05-02 12:00:00,160.66,160.73,160.16,160.53,1148007.0,160.66,160.73,160.16,160.53,1148007.0
2023-05-02 12:05:00,160.54,161.03,160.28,160.86,998186.0,160.54,161.03,160.28,160.86,998186.0
2023-05-02 12:10:00,160.85,161.22,160.6,161.19,975892.0,160.85,161.22,160.6,161.19,975892.0
2023-05-02 12:15:00,161.19,161.2,160.34,160.62,1250835.0,161.19,161.2,160.34,160.62,1250835.0
2023-05-02 12:20:00,160.59,160.95,160.24,160.89,1049683.0,160.59,160.95,160.24,160.89,1049683.0
2023-05-02 12:25:00,160.91,161.34,160.81,161.33,898955.0,160.91,161.34,160.81,161.33,898955.0
2023-05-02 12:30:00,161.3,161.78,161.26,161.54,1277363.0,161.3,161.78,161.26,161.54,1277363.0
2023-05-02 12:35:00,161.52,162.04,161.5,161.71,1045042.0,161.52,162.04,161.5,161.71,1045042.0
2023-05-02 12:40:00,161.71,161.93,161.6,161.8,840981.0,161.71,161.93,161.6,161.8,840981.0
2023-05-02 12:45:00,161.8,161.94,161.46,161.7,808095.0,161.8,161.94,161.46,161.7,808095.0
2023-05-02 12:50:00,161.68,162.02,161.43,161.8,1055522.0,161.68,162.02,161.43,161.8,1055522.0
2023-05-02 12:55:00,161.8,162.0,161.5,161.7,782640.0,161.8,162.0,161.5,161.7,782640.0
2023-05-02 13:00:00,161.69,162.26,161.5,162.25,973738.0,161.69,162.26,161.5,162.25,973738.0
2023-05-02 13:05:00,162.24,162.41,162.18,162.28,762986.0,162.24,162.41,162.18,162.28,762986.0
2023-05-02 13:10:00,162.28,162.3,161.71,161.79,827351.0,162.28,162.3,161.71,161.79,827351.0
2023-05-02 13:15:00,161.8,161.95,161.67,161.77,827915.0,161.8,161.95,161.67,161.77,827915.0
2023-05-02 13:20:00,161.77,161.86,161.34,161.38,800607.0,161.77,161.86,161.34,161.38,800607.0
2023-05-02 13:25:00,161.39,161.46,161.16,161.22,995477.0,161.39,161.46,161.16,161.22,995477.0
2023-05-02 13:30:00,161.23,161.37,161.01,161.27,978942.0,161.23,161.37,161.01,161.27,978942.0
2023-05-02 13:35:00,161.26,161.69,161.25,161.63,984990.0,161.26,161.69,161.25,161.63,984990.0
2023-05-02 13:40:00,161.62,161.65,161.39,161.47,637444.0,161.62,161.65,161.39,161.47,637444.0
2023-05-02 13:45:00,161.47,161.89,161.4,161.75,778141.0,161.47,161.89,161.4,161.75,778141.0
2023-05-02 13:50:00,161.76,162.24,161.67,161.99,1086247.0,161.76,162.24,161.67,161.99,1086247.0
2023-05-02 13:55:00,162.0,162.09,161.81,161.92,740727.0,162.0,162.09,161.81,161.92,740727.0
2023-05-02 14:00:00,161.92,162.0,161.33,161.45,1009587.0,161.92,162.0,161.33,161.45,1009587.0
2023-05-02 14:05:00,161.45,161.57,160.95,161.07,1028870.0,161.45,161.57,160.95,161.07,1028870.0
2023-05-02 14:10:00,161.08,161.18,160.54,160.65,941968.0,161.08,161.18,160.54,160.65,941968.0
2023-05-02 14:15:00,160.65,160.81,160.3,160.63,1305877.0,160.65,160.81,160.3,160.63,1305877.0
2023-05-02 14:20:00,160.65,160.71,160.29,160.36,1128179.0,160.65,160.71,160.29,160.36,1128179.0
2023-05-02 14:25:00,160.35,160.49,160.16,160.32,1065836.0,160.35,160.49,160.16,160.32,1065836.0
2023-05-02 14:30:00,160.33,160.51,159.86,160.3,1428235.0,160.33,160.51,159.86,160.3,1428235.0
2023-05-02 14:35:00,160.31,160.61,160.28,160.31,1155148.0,160.31,160.61,160.28,160.31,1155148.0
2023-05-02 14:40:00,160.31,160.46,159.87,160.21,1219886.0,160.31,160.46,159.87,160.21,1219886.0
2023-05-02 14:45:00,160.19,160.45,160.05,160.37,984882.0,160.19,160.45,160.05,160.37,984882.0
2023-05-02 14:50:00,160.38,160.58,160.27,160.32,825929.0,160.38,160.58,160.27,160.32,825929.0
2023-05-02 14:55:00,160.32,160.63,160.19,160.55,802843.0,160.32,160.63,160.19,160.55,802843.0
2023-05-02 15:00:00,160.55,160.72,160.05,160.19,1077986.0,160.55,160.72,160.05,160.19,1077986.0
2023-05-02 15:05:00,160.2,160.7,160.14,160.66,934618.0,160.2,160.7,160.14,160.66,934618.0
2023-05-02 15:10:00,160.65,161.07,160.62,160.65,1346944.0,160.65,161.07,160.62,160.65,1346944.0
2023-05-02 15:15:00,160.65,160.82,160.22,160.34,1016564.0,160.65,160.82,160.22,160.34,1016564.0
2023-05-02 15:20:00,160.34,160.41,160.06,160.22,865796.0,160.34,160.41,160.06,160.22,865796.0
2023-05-02 15:25:00,160.22,160.44,159.87,159.97,1032001.0,160.22,160.44,159.87,159.97,1032001.0
2023-05-02 15:30:00,159.98,159.98,159.46,159.74,1447840.0,159.98,159.98,159.46,159.74,1447840.0
2023-05-02 15:35:00,159.73,159.84,159.36,159.55,1296976.0,159.73,159.84,159.36,159.55,1296976.0
2023-05-02 15:40:00,159.55,159.63,158.93,159.4,1656300.0,159.55,159.63,158.93,159.4,1656300.0
2023-05-02 15:45:00,159.41,159.44,159.14,159.27,1038131.0,159.41,159.44,159.14,159.27,1038131.0
2023-05-02 15:50:00,159.31,160.16,159.24,160.15,1567433.0,159.31,160.16,159.24,160.15,1567433.0
2023-05-02 15:55:00,160.15,160.62,160.11,160.29,2124624.0,160.15,160.62,160.11,160.29,2124624.0
2023-05-03 09:30:00,160.01,161.69,159.91,161.58,3044862.0,160.01,161.69,159.91,161.58,3044862.0
2023-05-03 09:35:00,161.56,162.3,161.43,161.57,2202549.0,161.56,162.3,161.43,161.57,2202549.0
2023-05-03 09:40:00,161.57,162.82,161.43,162.6,2343111.0,161.57,162.82,161.43,162.6,2343111.0
2023-05-03 09:45:00,162.56,163.21,162.35,162.94,2394597.0,162.56,163.21,162.35,162.94,2394597.0
2023-05-03 09:50:00,162.96,163.42,162.95,163.38,2040451.0,162.96,163.42,162.95,163.38,2040451.0
2023-05-03 09:55:00,163.38,163.66,162.88,163.17,1831524.0,163.38,163.66,162.88,163.17,1831524.0
2023-05-03 10:00:00,163.16,163.54,162.91,163.17,1785841.0,163.16,163.54,162.91,163.17,1785841.0
2023-05-03 10:05:00,163.2,163.39,162.68,162.96,1827723.0,163.2,163.39,162.68,162.96,1827723.0
2023-05-03 10:10:00,162.95,163.35,162.74,163.35,1270658.0,162.95,163.35,162.74,163.35,1270658.0
2023-05-03 10:15:00,163.35,164.32,163.26,164.06,2380502.0,163.35,164.32,163.26,164.06,2380502.0
2023-05-03 10:20:00,164.07,164.86,164.04,164.81,1808724.0,164.07,164.86,164.04,164.81,1808724.0
2023-05-03 10:25:00,164.8,164.84,163.8,163.93,1822843.0,164.8,164.84,163.8,163.93,1822843.0
2023-05-03 10:30:00,163.95,164.53,163.82,164.45,1326142.0,163.95,164.53,163.82,164.45,1326142.0
2023-05-03 10:35:00,164.45,164.6,163.94,164.02,1380942.0,164.45,164.6,163.94,164.02,1380942.0
2023-05-03 10:40:00,164.02,164.58,163.91,164.53,1356806.0,164.02,164.58,163.91,164.53,1356806.0
2023-05-03 10:45:00,164.53,164.84,164.26,164.72,1559773.0,164.53,164.84,164.26,164.72,1559773.0
2023-05-03 10:50:00,164.72,165.0,164.16,164.2,1539956.0,164.72,165.0,164.16,164.2,1539956.0
2023-05-03 10:55:00,164.23,164.58,163.95,164.16,1468843.0,164.23,164.58,163.95,164.16,1468843.0
2023-05-03 11:00:00,164.15,164.39,163.57,164.18,1543577.0,164.15,164.39,163.57,164.18,1543577.0
2023-05-03 11:05:00,164.19,164.2,163.73,163.88,946179.0,164.19,164.2,163.73,163.88,946179.0
2023-05-03 11:10:00,163.87,164.17,163.72,164.0,988620.0,163.87,164.17,163.72,164.0,988620.0
2023-05-03 11:15:00,164.0,164.0,163.55,163.69,911071.0,164.0,164.0,163.55,163.69,911071.0
2023-05-03 11:20:00,163.68,163.79,163.45,163.75,1021355.0,163.68,163.79,163.45,163.75,1021355.0
2023-05-03 11:25:00,163.73,163.74,162.85,163.03,1454898.0,163.73,163.74,162.85,163.03,1454898.0
2023-05-03 11:30:00,163.03,163.18,162.92,163.02,820527.0,163.03,163.18,162.92,163.02,820527.0
2023-05-03 11:35:00,163.01,163.32,163.0,163.25,815028.0,163.01,163.32,163.0,163.25,815028.0
2023-05-03 11:40:00,163.24,163.39,163.09,163.2,652821.0,163.24,163.39,163.09,163.2,652821.0
2023-05-03 11:45:00,163.22,163.69,163.1,163.56,926992.0,163.22,163.69,163.1,163.56,926992.0
2023-05-03 11:50:00,163.58,164.01,163.52,163.95,936644.0,163.58,164.01,163.52,163.95,936644.0
2023-05-03 11:55:00,163.95,164.06,163.67,163.71,782477.0,163.95,164.06,163.67,163.71,782477.0
2023-05-03 12:00:00,163.71,163.82,163.52,163.66,650197.0,163.71,163.82,163.52,163.66,650197.0
2023-05-03 12:05:00,163.68,164.25,163.45,164.16,1059090.0,163.68,164.25,163.45,164.16,1059090.0
2023-05-03 12:10:00,164.17,164.44,164.06,164.32,968335.0,164.17,164.44,164.06,164.32,968335.0
2023-05-03 12:15:00,164.32,164.46,164.07,164.07,752095.0,164.32,164.46,164.07,164.07,752095.0
2023-05-03 12:20:00,164.07,164.09,163.75,164.01,993783.0,164.07,164.09,163.75,164.01,993783.0
2023-05-03 12:25:00,164.01,164.3,163.88,164.25,695692.0,164.01,164.3,163.88,164.25,695692.0
2023-05-03 12:30:00,164.25,164.26,163.6,163.78,900512.0,164.25,164.26,163.6,163.78,900512.0
2023-05-03 12:35:00,163.77,163.85,163.5,163.62,726359.0,163.77,163.85,163.5,163.62,726359.0
2023-05-03 12:40:00,163.61,163.73,163.43,163.53,611165.0,163.61,163.73,163.43,163.53,611165.0
2023-05-03 12:45:00,163.55,163.59,163.3,163.46,522117.0,163.55,163.59,163.3,163.46,522117.0
2023-05-03 12:50:00,163.46,163.92,163.4,163.75,691760.0,163.46,163.92,163.4,163.75,691760.0
2023-05-03 12:55:00,163.75,164.09,163.63,164.08,653900.0,163.75,164.09,163.63,164.08,653900.0
2023-05-03 13:00:00,164.09,164.31,164.01,164.15,803921.0,164.09,164.31,164.01,164.15,803921.0
2023-05-03 13:05:00,164.15,164.4,163.99,164.39,734743.0,164.15,164.4,163.99,164.39,734743.0
2023-05-03 13:10:00,164.4,164.41,163.97,164.25,817290.0,164.4,164.41,163.97,164.25,817290.0
2023-05-03 13:15:00,164.25,164.84,164.19,164.62,1012526.0,164.25,164.84,164.19,164.62,1012526.0
2023-05-03 13:20:00,164.62,164.99,164.61,164.83,1027706.0,164.62,164.99,164.61,164.83,1027706.0
2023-05-03 13:25:00,164.83,165.0,164.69,164.82,884737.0,164.83,165.0,164.69,164.82,884737.0
2023-05-03 13:30:00,164.82,164.88,164.32,164.4,806478.0,164.82,164.88,164.32,164.4,806478.0
2023-05-03 13:35:00,164.41,164.55,164.24,164.52,622829.0,164.41,164.55,164.24,164.52,622829.0
2023-05-03 13:40:00,164.54,164.65,164.36,164.41,602166.0,164.54,164.65,164.36,164.41,602166.0
2023-05-03 13:45:00,164.42,164.42,163.84,164.05,900786.0,164.42,164.42,163.84,164.05,900786.0
2023-05-03 13:50:00,164.03,164.14,163.96,164.1,356807.0,164.03,164.14,163.96,164.1,356807.0
2023-05-03 13:55:00,164.08,164.33,164.0,164.15,597504.0,164.08,164.33,164.0,164.15,597504.0
2023-05-03 14:00:00,164.13,164.99,163.51,164.0,2222009.0,164.13,164.99,163.51,164.0,2222009.0
2023-05-03 14:05:00,164.04,164.43,163.36,164.0,1573662.0,164.04,164.43,163.36,164.0,1573662.0
2023-05-03 14:10:00,164.0,164.14,163.53,163.78,1023779.0,164.0,164.14,163.53,163.78,1023779.0
2023-05-03 14:15:00,163.81,164.38,163.73,164.22,1007232.0,163.81,164.38,163.73,164.22,1007232.0
2023-05-03 14:20:00,164.23,164.73,164.0,164.47,1100357.0,164.23,164.73,164.0,164.47,1100357.0
2023-05-03 14:25:00,164.46,164.99,164.36,164.6,1164380.0,164.46,164.99,164.36,164.6,1164380.0
2023-05-03 14:30:00,164.61,164.73,163.84,163.95,1308987.0,164.61,164.73,163.84,163.95,1308987.0
2023-05-03 14:35:00,163.97,164.98,162.89,164.43,2865555.0,163.97,164.98,162.89,164.43,2865555.0
2023-05-03 14:40:00,164.41,164.99,163.9,164.38,1747682.0,164.41,164.99,163.9,164.38,1747682.0
2023-05-03 14:45:00,164.39,164.87,163.95,164.09,1264554.0,164.39,164.87,163.95,164.09,1264554.0
2023-05-03 14:50:00,164.04,164.37,163.14,164.01,1554175.0,164.04,164.37,163.14,164.01,1554175.0
2023-05-03 14:55:00,163.99,164.53,163.55,164.05,1357028.0,163.99,164.53,163.55,164.05,1357028.0
2023-05-03 15:00:00,164.06,164.27,163.45,163.99,1128798.0,164.06,164.27,163.45,163.99,1128798.0
2023-05-03 15:05:00,163.97,164.58,163.1,163.3,1777790.0,163.97,164.58,163.1,163.3,1777790.0
2023-05-03 15:10:00,163.28,163.32,162.52,162.82,1715953.0,163.28,163.32,162.52,162.82,1715953.0
2023-05-03 15:15:00,162.81,163.08,162.16,162.68,1645756.0,162.81,163.08,162.16,162.68,1645756.0
2023-05-03 15:20:00,162.67,163.1,161.94,162.78,1742418.0,162.67,163.1,161.94,162.78,1742418.0
2023-05-03 15:25:00,162.78,163.25,161.72,161.8,1499998.0,162.78,163.25,161.72,161.8,1499998.0
2023-05-03 15:30:00,161.82,161.9,161.09,161.42,1792749.0,161.82,161.9,161.09,161.42,1792749.0
2023-05-03 15:35:00,161.39,161.49,160.75,160.79,1642916.0,161.39,161.49,160.75,160.79,1642916.0
2023-05-03 15:40:00,160.79,160.95,160.39,160.77,1901385.0,160.79,160.95,160.39,160.77,1901385.0
2023-05-03 15:45:00,160.79,161.04,160.31,160.33,1450907.0,160.79,161.04,160.31,160.33,1450907.0
2023-05-03 15:50:00,160.35,160.95,160.28,160.72,1305942.0,160.35,160.95,160.28,160.72,1305942.0
2023-05-03 15:55:00,160.7,161.06,160.47,160.61,1888599.0,160.7,161.06,160.47,160.61,1888599.0
2023-05-04 09:30:00,162.71,162.86,161.0,162.14,3548916.0,162.71,162.86,161.0,162.14,3548916.0
2023-05-04 09:35:00,162.13,162.95,161.66,162.38,2347941.0,162.13,162.95,161.66,162.38,2347941.0
2023-05-04 09:40:00,162.39,162.39,160.96,161.34,2418723.0,162.39,162.39,160.96,161.34,2418723.0
2023-05-04 09:45:00,161.31,161.75,161.0,161.74,1961424.0,161.31,161.75,161.0,161.74,1961424.0
2023-05-04 09:50:00,161.74,162.45,161.64,162.2,1950537.0,161.74,162.45,161.64,162.2,1950537.0
2023-05-04 09:55:00,162.17,162.5,161.5,161.57,1550693.0,162.17,162.5,161.5,161.57,1550693.0
2023-05-04 10:00:00,161.56,161.72,160.47,160.62,2207903.0,161.56,161.72,160.47,160.62,2207903.0
2023-05-04 10:05:00,160.61,160.9,160.19,160.27,1873493.0,160.61,160.9,160.19,160.27,1873493.0
2023-05-04 10:10:00,160.27,160.81,160.0,160.52,1973462.0,160.27,160.81,160.0,160.52,1973462.0
2023-05-04 10:15:00,160.51,161.41,160.22,160.98,2404613.0,160.51,161.41,160.22,160.98,2404613.0
2023-05-04 10:20:00,161.0,161.17,159.65,159.76,1829875.0,161.0,161.17,159.65,159.76,1829875.0
2023-05-04 10:25:00,159.76,160.37,159.7,160.24,1609058.0,159.76,160.37,159.7,160.24,1609058.0
2023-05-04 10:30:00,160.24,160.6,160.03,160.56,1549318.0,160.24,160.6,160.03,160.56,1549318.0
2023-05-04 10:35:00,160.54,160.76,159.82,159.99,1582584.0,160.54,160.76,159.82,159.99,1582584.0
2023-05-04 10:40:00,159.99,160.4,159.89,160.11,1314494.0,159.99,160.4,159.89,160.11,1314494.0
2023-05-04 10:45:00,160.1,161.07,160.1,160.78,1593019.0,160.1,161.07,160.1,160.78,1593019.0
2023-05-04 10:50:00,160.77,161.48,160.7,161.4,1451868.0,160.77,161.48,160.7,161.4,1451868.0
2023-05-04 10:55:00,161.38,161.74,161.26,161.46,1379732.0,161.38,161.74,161.26,161.46,1379732.0
2023-05-04 11:00:00,161.42,161.82,161.31,161.6,1235609.0,161.42,161.82,161.31,161.6,1235609.0
2023-05-04 11:05:00,161.59,162.52,161.52,162.46,1968253.0,161.59,162.52,161.52,162.46,1968253.0
2023-05-04 11:10:00,162.47,162.64,162.05,162.44,1209308.0,162.47,162.64,162.05,162.44,1209308.0
2023-05-04 11:15:00,162.47,162.58,161.93,161.96,1056705.0,162.47,162.58,161.93,161.96,1056705.0
2023-05-04 11:20:00,161.94,162.33,161.77,161.8,1049862.0,161.94,162.33,161.77,161.8,1049862.0
2023-05-04 11:25:00,161.82,162.1,161.7,162.0,888354.0,161.82,162.1,161.7,162.0,888354.0
2023-05-04 11:30:00,162.0,162.21,161.63,161.98,1039124.0,162.0,162.21,161.63,161.98,1039124.0
2023-05-04 11:35:00,161.99,162.36,161.84,162.26,869097.0,161.99,162.36,161.84,162.26,869097.0
2023-05-04 11:40:00,162.24,162.31,161.88,161.89,602010.0,162.24,162.31,161.88,161.89,602010.0
2023-05-04 11:45:00,161.88,161.99,161.36,161.42,856022.0,161.88,161.99,161.36,161.42,856022.0
2023-05-04 11:50:00,161.43,161.44,160.9,160.93,1308468.0,161.43,161.44,160.9,160.93,1308468.0
2023-05-04 11:55:00,160.91,161.29,160.76,161.1,1200268.0,160.91,161.29,160.76,161.1,1200268.0
2023-05-04 12:00:00,161.08,161.26,160.88,161.08,764888.0,161.08,161.26,160.88,161.08,764888.0
2023-05-04 12:05:00,161.09,161.43,161.06,161.25,778636.0,161.09,161.43,161.06,161.25,778636.0
2023-05-04 12:10:00,161.24,161.55,161.03,161.44,836782.0,161.24,161.55,161.03,161.44,836782.0
2023-05-04 12:15:00,161.43,161.81,161.42,161.63,1066323.0,161.43,161.81,161.42,161.63,1066323.0
2023-05-04 12:20:00,161.63,162.0,161.58,161.82,843390.0,161.63,162.0,161.58,161.82,843390.0
2023-05-04 12:25:00,161.84,161.98,161.62,161.96,696889.0,161.84,161.98,161.62,161.96,696889.0
2023-05-04 12:30:00,161.96,162.0,161.39,161.5,822931.0,161.96,162.0,161.39,161.5,822931.0
2023-05-04 12:35:00,161.49,161.8,161.36,161.45,728688.0,161.49,161.8,161.36,161.45,728688.0
2023-05-04 12:40:00,161.47,161.59,160.88,160.91,944811.0,161.47,161.59,160.88,160.91,944811.0
2023-05-04 12:45:00,160.9,161.11,160.77,160.96,930558.0,160.9,161.11,160.77,160.96,930558.0
2023-05-04 12:50:00,160.96,161.02,160.49,160.68,1066835.0,160.96,161.02,160.49,160.68,1066835.0
2023-05-04 12:55:00,160.68,161.06,160.61,160.99,917335.0,160.68,161.06,160.61,160.99,917335.0
2023-05-04 13:00:00,161.0,161.16,160.79,161.08,743963.0,161.0,161.16,160.79,161.08,743963.0
2023-05-04 13:05:00,161.08,161.47,161.08,161.31,794572.0,161.08,161.47,161.08,161.31,794572.0
2023-05-04 13:10:00,161.31,161.55,161.14,161.41,808017.0,161.31,161.55,161.14,161.41,808017.0
2023-05-04 13:15:00,161.39,161.85,161.39,161.65,761634.0,161.39,161.85,161.39,161.65,761634.0
2023-05-04 13:20:00,161.65,161.8,161.48,161.65,591213.0,161.65,161.8,161.48,161.65,591213.0
2023-05-04 13:25:00,161.64,161.66,161.02,161.3,907734.0,161.64,161.66,161.02,161.3,907734.0
2023-05-04 13:30:00,161.3,161.96,161.23,161.92,774095.0,161.3,161.96,161.23,161.92,774095.0
2023-05-04 13:35:00,161.94,162.02,161.79,161.88,616578.0,161.94,162.02,161.79,161.88,616578.0
2023-05-04 13:40:00,161.89,161.98,161.63,161.72,584273.0,161.89,161.98,161.63,161.72,584273.0
2023-05-04 13:45:00,161.73,161.95,161.61,161.8,497094.0,161.73,161.95,161.61,161.8,497094.0
2023-05-04 13:50:00,161.77,161.95,161.57,161.8,483306.0,161.77,161.95,161.57,161.8,483306.0
2023-05-04 13:55:00,161.79,162.28,161.75,162.15,622643.0,161.79,162.28,161.75,162.15,622643.0
2023-05-04 14:00:00,162.16,162.24,161.87,161.88,501450.0,162.16,162.24,161.87,161.88,501450.0
2023-05-04 14:05:00,161.9,162.19,161.75,162.11,541009.0,161.9,162.19,161.75,162.11,541009.0
2023-05-04 14:10:00,162.09,162.17,161.82,162.13,459075.0,162.09,162.17,161.82,162.13,459075.0
2023-05-04 14:15:00,162.14,162.26,162.0,162.1,558440.0,162.14,162.26,162.0,162.1,558440.0
2023-05-04 14:20:00,162.1,162.17,161.52,161.8,658254.0,162.1,162.17,161.52,161.8,658254.0
2023-05-04 14:25:00,161.8,161.93,161.56,161.61,438989.0,161.8,161.93,161.56,161.61,438989.0
2023-05-04 14:30:00,161.6,161.76,161.29,161.76,724242.0,161.6,161.76,161.29,161.76,724242.0
2023-05-04 14:35:00,161.76,161.94,161.43,161.44,565115.0,161.76,161.94,161.43,161.44,565115.0
2023-05-04 14:40:00,161.44,161.57,161.35,161.56,471207.0,161.44,161.57,161.35,161.56,471207.0
2023-05-04 14:45:00,161.53,161.67,161.19,161.26,569360.0,161.53,161.67,161.19,161.26,569360.0
2023-05-04 14:50:00,161.24,161.32,161.03,161.23,525250.0,161.24,161.32,161.03,161.23,525250.0
2023-05-04 14:55:00,161.21,161.47,161.17,161.37,479548.0,161.21,161.47,161.17,161.37,479548.0
2023-05-04 15:00:00,161.34,161.72,161.3,161.68,622765.0,161.34,161.72,161.3,161.68,622765.0
2023-05-04 15:05:00,161.68,161.93,161.54,161.62,783122.0,161.68,161.93,161.54,161.62,783122.0
2023-05-04 15:10:00,161.6,161.74,161.33,161.34,554035.0,161.6,161.74,161.33,161.34,554035.0
2023-05-04 15:15:00,161.34,161.36,161.04,161.29,691322.0,161.34,161.36,161.04,161.29,691322.0
2023-05-04 15:20:00,161.28,161.35,161.09,161.26,527408.0,161.28,161.35,161.09,161.26,527408.0
2023-05-04 15:25:00,161.27,161.66,161.27,161.6,599931.0,161.27,161.66,161.27,161.6,599931.0
2023-05-04 15:30:00,161.61,161.76,161.49,161.75,522575.0,161.61,161.76,161.49,161.75,522575.0
2023-05-04 15:35:00,161.76,161.83,161.43,161.44,610195.0,161.76,161.83,161.43,161.44,610195.0
2023-05-04 15:40:00,161.44,161.64,161.36,161.38,519156.0,161.44,161.64,161.36,161.38,519156.0
2023-05-04 15:45:00,161.38,161.48,161.2,161.41,686320.0,161.38,161.48,161.2,161.41,686320.0
2023-05-04 15:50:00,161.4,161.53,161.13,161.34,741844.0,161.4,161.53,161.13,161.34,741844.0
2023-05-04 15:55:00,161.35,161.47,161.04,161.22,986063.0,161.35,161.47,161.04,161.22,986063.0
2023-05-05 09:30:00,163.97,164.98,163.51,164.87,3354624.0,163.97,164.98,163.51,164.87,3354624.0
2023-05-05 09:35:00,164.87,165.65,164.8,165.47,3026037.0,164.87,165.65,164.8,165.47,3026037.0
2023-05-05 09:40:00,165.47,166.76,165.32,166.56,3163853.0,165.47,166.76,165.32,166.56,3163853.0
2023-05-05 09:45:00,166.56,166.73,166.05,166.39,2311360.0,166.56,166.73,166.05,166.39,2311360.0
2023-05-05 09:50:00,166.39,166.53,165.79,166.19,2143735.0,166.39,166.53,165.79,166.19,2143735.0
2023-05-05 09:55:00,166.18,167.07,166.0,166.38,2507453.0,166.18,167.07,166.0,166.38,2507453.0
2023-05-05 10:00:00,166.39,166.95,166.32,166.33,1756244.0,166.39,166.95,166.32,166.33,1756244.0
2023-05-05 10:05:00,166.32,166.9,166.01,166.36,1525077.0,166.32,166.9,166.01,166.36,1525077.0
2023-05-05 10:10:00,166.37,166.89,166.06,166.61,1522834.0,166.37,166.89,166.06,166.61,1522834.0
2023-05-05 10:15:00,166.62,166.91,166.45,166.52,1337134.0,166.62,166.91,166.45,166.52,1337134.0
2023-05-05 10:20:00,166.54,166.81,166.53,166.76,835272.0,166.54,166.81,166.53,166.76,835272.0
2023-05-05 10:25:00,166.75,167.34,166.37,166.88,2007152.0,166.75,167.34,166.37,166.88,2007152.0
2023-05-05 10:30:00,166.9,167.79,166.89,167.62,2184939.0,166.9,167.79,166.89,167.62,2184939.0
2023-05-05 10:35:00,167.62,168.13,167.41,168.1,1739226.0,167.62,168.13,167.41,168.1,1739226.0
2023-05-05 10:40:00,168.08,168.29,167.5,168.07,1999203.0,168.08,168.29,167.5,168.07,1999203.0
2023-05-05 10:45:00,168.05,168.2,167.62,167.7,1119191.0,168.05,168.2,167.62,167.7,1119191.0
2023-05-05 10:50:00,167.7,168.16,167.6,168.0,1099300.0,167.7,168.16,167.6,168.0,1099300.0
2023-05-05 10:55:00,168.01,168.1,167.67,167.91,1102261.0,168.01,168.1,167.67,167.91,1102261.0
2023-05-05 11:00:00,167.93,169.1,167.81,168.81,2163167.0,167.93,169.1,167.81,168.81,2163167.0
2023-05-05 11:05:00,168.82,168.99,168.59,168.76,1384605.0,168.82,168.99,168.59,168.76,1384605.0
2023-05-05 11:10:00,168.75,168.78,168.45,168.62,949837.0,168.75,168.78,168.45,168.62,949837.0
2023-05-05 11:15:00,168.63,168.7,168.03,168.08,1092847.0,168.63,168.7,168.03,168.08,1092847.0
2023-05-05 11:20:00,168.07,168.48,168.07,168.35,869717.0,168.07,168.48,168.07,168.35,869717.0
2023-05-05 11:25:00,168.35,168.77,168.24,168.57,891456.0,168.35,168.77,168.24,168.57,891456.0
2023-05-05 11:30:00,168.59,168.65,168.12,168.63,1104809.0,168.59,168.65,168.12,168.63,1104809.0
2023-05-05 11:35:00,168.63,168.64,168.29,168.33,539218.0,168.63,168.64,168.29,168.33,539218.0
2023-05-05 11:40:00,168.34,168.35,167.8,168.15,1254633.0,168.34,168.35,167.8,168.15,1254633.0
2023-05-05 11:45:00,168.14,168.3,167.95,168.16,705208.0,168.14,168.3,167.95,168.16,705208.0
2023-05-05 11:50:00,168.16,168.32,168.08,168.18,532839.0,168.16,168.32,168.08,168.18,532839.0
2023-05-05 11:55:00,168.18,168.55,168.15,168.38,787750.0,168.18,168.55,168.15,168.38,787750.0
2023-05-05 12:00:00,168.39,168.73,168.33,168.42,836951.0,168.39,168.73,168.33,168.42,836951.0
2023-05-05 12:05:00,168.43,168.46,167.94,168.14,778921.0,168.43,168.46,167.94,168.14,778921.0
2023-05-05 12:10:00,168.15,168.17,167.63,167.72,827023.0,168.15,168.17,167.63,167.72,827023.0
2023-05-05 12:15:00,167.74,167.99,167.64,167.71,672835.0,167.74,167.99,167.64,167.71,672835.0
2023-05-05 12:20:00,167.71,168.14,167.7,168.03,642781.0,167.71,168.14,167.7,168.03,642781.0
2023-05-05 12:25:00,168.02,168.17,167.6,168.13,834846.0,168.02,168.17,167.6,168.13,834846.0
2023-05-05 12:30:00,168.13,168.22,167.89,168.07,595843.0,168.13,168.22,167.89,168.07,595843.0
2023-05-05 12:35:00,168.07,168.07,167.72,167.99,616231.0,168.07,168.07,167.72,167.99,616231.0
2023-05-05 12:40:00,167.98,168.33,167.92,168.2,771927.0,167.98,168.33,167.92,168.2,771927.0
2023-05-05 12:45:00,168.18,168.39,167.76,167.97,812867.0,168.18,168.39,167.76,167.97,812867.0
2023-05-05 12:50:00,167.95,168.19,167.88,168.03,514632.0,167.95,168.19,167.88,168.03,514632.0
2023-05-05 12:55:00,168.03,168.35,167.9,168.29,626470.0,168.03,168.35,167.9,168.29,626470.0
2023-05-05 13:00:00,168.3,168.8,168.3,168.67,995912.0,168.3,168.8,168.3,168.67,995912.0
2023-05-05 13:05:00,168.68,168.95,168.56,168.77,902080.0,168.68,168.95,168.56,168.77,902080.0
2023-05-05 13:10:00,168.77,169.1,168.7,168.99,1193428.0,168.77,169.1,168.7,168.99,1193428.0
2023-05-05 13:15:00,169.0,169.29,168.83,169.23,1077672.0,169.0,169.29,168.83,169.23,1077672.0
2023-05-05 13:20:00,169.25,169.4,169.11,169.3,959773.0,169.25,169.4,169.11,169.3,959773.0
2023-05-05 13:25:00,169.3,169.34,169.01,169.22,784627.0,169.3,169.34,169.01,169.22,784627.0
2023-05-05 13:30:00,169.23,169.8,169.15,169.73,1200713.0,169.23,169.8,169.15,169.73,1200713.0
2023-05-05 13:35:00,169.74,169.98,169.58,169.77,1173518.0,169.74,169.98,169.58,169.77,1173518.0
2023-05-05 13:40:00,169.79,169.94,169.62,169.93,753581.0,169.79,169.94,169.62,169.93,753581.0
2023-05-05 13:45:00,169.94,169.95,169.57,169.76,810059.0,169.94,169.95,169.57,169.76,810059.0
2023-05-05 13:50:00,169.78,169.86,169.64,169.78,618074.0,169.78,169.86,169.64,169.78,618074.0
2023-05-05 13:55:00,169.78,170.0,169.59,169.98,725743.0,169.78,170.0,169.59,169.98,725743.0
2023-05-05 14:00:00,169.97,170.44,169.92,170.24,1440729.0,169.97,170.44,169.92,170.24,1440729.0
2023-05-05 14:05:00,170.24,170.37,170.12,170.31,807863.0,170.24,170.37,170.12,170.31,807863.0
2023-05-05 14:10:00,170.31,170.39,169.93,170.03,916572.0,170.31,170.39,169.93,170.03,916572.0
2023-05-05 14:15:00,170.02,170.09,169.73,170.04,811744.0,170.02,170.09,169.73,170.04,811744.0
2023-05-05 14:20:00,170.04,170.26,169.97,170.09,806025.0,170.04,170.26,169.97,170.09,806025.0
2023-05-05 14:25:00,170.09,170.3,169.91,170.13,773607.0,170.09,170.3,169.91,170.13,773607.0
2023-05-05 14:30:00,170.13,170.18,169.92,170.08,717940.0,170.13,170.18,169.92,170.08,717940.0
2023-05-05 14:35:00,170.09,170.1,169.8,169.98,620898.0,170.09,170.1,169.8,169.98,620898.0
2023-05-05 14:40:00,169.97,170.05,169.86,169.99,540771.0,169.97,170.05,169.86,169.99,540771.0
2023-05-05 14:45:00,170.0,170.08,169.76,170.03,645613.0,170.0,170.08,169.76,170.03,645613.0
2023-05-05 14:50:00,170.05,170.29,169.98,170.22,679341.0,170.05,170.29,169.98,170.22,679341.0
2023-05-05 14:55:00,170.24,170.4,170.01,170.11,724315.0,170.24,170.4,170.01,170.11,724315.0
2023-05-05 15:00:00,170.12,170.29,169.92,170.22,763464.0,170.12,170.29,169.92,170.22,763464.0
2023-05-05 15:05:00,170.22,170.34,170.12,170.26,583298.0,170.22,170.34,170.12,170.26,583298.0
2023-05-05 15:10:00,170.24,170.32,170.06,170.1,628040.0,170.24,170.32,170.06,170.1,628040.0
2023-05-05 15:15:00,170.09,170.79,170.05,170.2,1420278.0,170.09,170.79,170.05,170.2,1420278.0
2023-05-05 15:20:00,170.19,170.2,169.81,169.99,1020499.0,170.19,170.2,169.81,169.99,1020499.0
2023-05-05 15:25:00,169.99,170.18,169.8,170.16,708622.0,169.99,170.18,169.8,170.16,708622.0
2023-05-05 15:30:00,170.16,170.24,169.86,169.97,761486.0,170.16,170.24,169.86,169.97,761486.0
2023-05-05 15:35:00,169.97,170.11,169.72,170.07,762782.0,169.97,170.11,169.72,170.07,762782.0
2023-05-05 15:40:00,170.09,170.09,169.91,169.98,586724.0,170.09,170.09,169.91,169.98,586724.0
2023-05-05 15:45:00,169.97,170.17,169.92,170.01,724333.0,169.97,170.17,169.92,170.01,724333.0
2023-05-05 15:50:00,169.99,170.18,169.87,170.03,1229652.0,169.99,170.18,169.87,170.03,1229652.0
2023-05-05 15:55:00,170.03,170.15,169.93,170.07,1857690.0,170.03,170.15,169.93,170.07,1857690.0
2023-05-08 09:30:00,173.7,173.8,171.03,171.07,4231202.0,173.7,173.8,171.03,171.07,4231202.0
2023-05-08 09:35:00,171.07,171.93,170.9,171.14,2510694.0,171.07,171.93,170.9,171.14,2510694.0
2023-05-08 09:40:00,171.13,171.69,170.61,170.83,2909013.0,171.13,171.69,170.61,170.83,2909013.0
2023-05-08 09:45:00,170.82,171.39,170.4,171.11,2470598.0,170.82,171.39,170.4,171.11,2470598.0
2023-05-08 09:50:00,171.11,171.62,170.6,171.07,2278231.0,171.11,171.62,170.6,171.07,2278231.0
2023-05-08 09:55:00,171.08,172.15,171.05,172.09,2547092.0,171.08,172.15,171.05,172.09,2547092.0
2023-05-08 10:00:00,172.1,172.49,171.62,172.34,2483866.0,172.1,172.49,171.62,172.34,2483866.0
2023-05-08 10:05:00,172.32,172.57,171.58,171.62,2021724.0,172.32,172.57,171.58,171.62,2021724.0
2023-05-08 10:10:00,171.63,171.82,170.9,171.17,1825544.0,171.63,171.82,170.9,171.17,1825544.0
2023-05-08 10:15:00,171.18,171.31,170.75,171.19,1660627.0,171.18,171.31,170.75,171.19,1660627.0
2023-05-08 10:20:00,171.19,171.48,170.92,170.93,1403473.0,171.19,171.48,170.92,170.93,1403473.0
2023-05-08 10:25:00,170.94,171.12,169.65,169.83,2831737.0,170.94,171.12,169.65,169.83,2831737.0
2023-05-08 10:30:00,169.85,170.64,169.8,169.86,1951696.0,169.85,170.64,169.8,169.86,1951696.0
2023-05-08 10:35:00,169.84,169.84,169.19,169.58,2060116.0,169.84,169.84,169.19,169.58,2060116.0
2023-05-08 10:40:00,169.6,170.03,169.58,169.95,1385297.0,169.6,170.03,169.58,169.95,1385297.0
2023-05-08 10:45:00,169.96,170.45,169.8,170.44,1427421.0,169.96,170.45,169.8,170.44,1427421.0
2023-05-08 10:50:00,170.45,170.69,170.25,170.66,1211924.0,170.45,170.69,170.25,170.66,1211924.0
2023-05-08 10:55:00,170.66,170.88,170.36,170.46,1306421.0,170.66,170.88,170.36,170.46,1306421.0
2023-05-08 11:00:00,170.46,170.64,170.33,170.57,985606.0,170.46,170.64,170.33,170.57,985606.0
2023-05-08 11:05:00,170.57,171.08,170.51,171.06,1379231.0,170.57,171.08,170.51,171.06,1379231.0
2023-05-08 11:10:00,171.08,171.51,171.01,171.27,1422286.0,171.08,171.51,171.01,171.27,1422286.0
2023-05-08 11:15:00,171.28,171.49,171.11,171.33,1003963.0,171.28,171.49,171.11,171.33,1003963.0
2023-05-08 11:20:00,171.33,171.45,170.87,171.32,1280003.0,171.33,171.45,170.87,171.32,1280003.0
2023-05-08 11:25:00,171.34,171.35,170.44,170.6,1244493.0,171.34,171.35,170.44,170.6,1244493.0
2023-05-08 11:30:00,170.6,170.89,170.25,170.8,1108407.0,170.6,170.89,170.25,170.8,1108407.0
2023-05-08 11:35:00,170.8,171.11,170.73,171.11,793167.0,170.8,171.11,170.73,171.11,793167.0
2023-05-08 11:40:00,171.11,171.74,171.1,171.71,1391493.0,171.11,171.74,171.1,171.71,1391493.0
2023-05-08 11:45:00,171.71,171.83,171.49,171.71,1073068.0,171.71,171.83,171.49,171.71,1073068.0
2023-05-08 11:50:00,171.71,171.86,171.61,171.85,912419.0,171.71,171.86,171.61,171.85,912419.0
2023-05-08 11:55:00,171.85,172.1,171.43,172.09,1145741.0,171.85,172.1,171.43,172.09,1145741.0
2023-05-08 12:00:00,172.09,172.16,171.67,171.68,950011.0,172.09,172.16,171.67,171.68,950011.0
2023-05-08 12:05:00,171.68,172.06,171.61,171.83,850983.0,171.68,172.06,171.61,171.83,850983.0
2023-05-08 12:10:00,171.81,171.84,171.56,171.69,721584.0,171.81,171.84,171.56,171.69,721584.0
2023-05-08 12:15:00,171.69,172.04,171.54,171.98,841219.0,171.69,172.04,171.54,171.98,841219.0
2023-05-08 12:20:00,171.98,172.12,171.69,171.9,832441.0,171.98,172.12,171.69,171.9,832441.0
2023-05-08 12:25:00,171.9,171.96,171.65,171.73,581635.0,171.9,171.96,171.65,171.73,581635.0
2023-05-08 12:30:00,171.72,171.89,171.12,171.26,1053296.0,171.72,171.89,171.12,171.26,1053296.0
2023-05-08 12:35:00,171.26,171.62,171.24,171.53,773496.0,171.26,171.62,171.24,171.53,773496.0
2023-05-08 12:40:00,171.54,172.0,171.44,171.95,747915.0,171.54,172.0,171.44,171.95,747915.0
2023-05-08 12:45:00,171.93,171.95,171.58,171.74,751786.0,171.93,171.95,171.58,171.74,751786.0
2023-05-08 12:50:00,171.75,172.01,171.73,171.98,717933.0,171.75,172.01,171.73,171.98,717933.0
2023-05-08 12:55:00,171.98,172.04,171.79,172.03,650125.0,171.98,172.04,171.79,172.03,650125.0
2023-05-08 13:00:00,172.03,172.3,171.65,171.68,1177761.0,172.03,172.3,171.65,171.68,1177761.0
2023-05-08 13:05:00,171.67,171.68,171.25,171.5,918540.0,171.67,171.68,171.25,171.5,918540.0
2023-05-08 13:10:00,171.5,171.84,171.32,171.79,787650.0,171.5,171.84,171.32,171.79,787650.0
2023-05-08 13:15:00,171.79,172.13,171.78,172.1,800031.0,171.79,172.13,171.78,172.1,800031.0
2023-05-08 13:20:00,172.11,172.22,171.93,172.11,917723.0,172.11,172.22,171.93,172.11,917723.0
2023-05-08 13:25:00,172.12,172.29,171.97,172.21,883960.0,172.12,172.29,171.97,172.21,883960.0
2023-05-08 13:30:00,172.21,172.46,172.08,172.12,1061273.0,172.21,172.46,172.08,172.12,1061273.0
2023-05-08 13:35:00,172.13,172.28,172.01,172.18,801486.0,172.13,172.28,172.01,172.18,801486.0
2023-05-08 13:40:00,172.18,172.21,171.68,171.75,929307.0,172.18,172.21,171.68,171.75,929307.0
2023-05-08 13:45:00,171.75,171.97,171.68,171.68,678609.0,171.75,171.97,171.68,171.68,678609.0
2023-05-08 13:50:00,171.68,171.86,171.55,171.64,744415.0,171.68,171.86,171.55,171.64,744415.0
2023-05-08 13:55:00,171.63,171.7,171.38,171.53,914807.0,171.63,171.7,171.38,171.53,914807.0
2023-05-08 14:00:00,171.53,171.68,170.98,171.08,1018167.0,171.53,171.68,170.98,171.08,1018167.0
2023-05-08 14:05:00,171.07,171.1,170.03,170.33,1560481.0,171.07,171.1,170.03,170.33,1560481.0
2023-05-08 14:10:00,170.36,170.85,170.14,170.78,1118793.0,170.36,170.85,170.14,170.78,1118793.0
2023-05-08 14:15:00,170.79,171.01,170.72,170.97,814264.0,170.79,171.01,170.72,170.97,814264.0
2023-05-08 14:20:00,170.97,171.07,170.69,170.93,973791.0,170.97,171.07,170.69,170.93,973791.0
2023-05-08 14:25:00,170.94,171.08,170.78,171.07,721794.0,170.94,171.08,170.78,171.07,721794.0
2023-05-08 14:30:00,171.06,171.3,171.02,171.23,737534.0,171.06,171.3,171.02,171.23,737534.0
2023-05-08 14:35:00,171.22,171.31,171.04,171.24,594648.0,171.22,171.31,171.04,171.24,594648.0
2023-05-08 14:40:00,171.25,171.47,171.1,171.4,740538.0,171.25,171.47,171.1,171.4,740538.0
2023-05-08 14:45:00,171.42,171.51,171.23,171.48,631423.0,171.42,171.51,171.23,171.48,631423.0
2023-05-08 14:50:00,171.49,171.73,171.4,171.47,756154.0,171.49,171.73,171.4,171.47,756154.0
2023-05-08 14:55:00,171.46,171.73,171.35,171.72,573421.0,171.46,171.73,171.35,171.72,573421.0
2023-05-08 15:00:00,171.72,171.93,171.62,171.69,766922.0,171.72,171.93,171.62,171.69,766922.0
2023-05-08 15:05:00,171.68,171.81,171.58,171.6,593401.0,171.68,171.81,171.58,171.6,593401.0
2023-05-08 15:10:00,171.61,171.79,171.17,171.22,922131.0,171.61,171.79,171.17,171.22,922131.0
2023-05-08 15:15:00,171.23,171.61,170.96,171.56,1134887.0,171.23,171.61,170.96,171.56,1134887.0
2023-05-08 15:20:00,171.56,171.78,171.52,171.73,744950.0,171.56,171.78,171.52,171.73,744950.0
2023-05-08 15:25:00,171.75,171.76,171.26,171.46,750408.0,171.75,171.76,171.26,171.46,750408.0
2023-05-08 15:30:00,171.45,171.6,171.28,171.58,726044.0,171.45,171.6,171.28,171.58,726044.0
2023-05-08 15:35:00,171.57,171.67,171.4,171.56,591584.0,171.57,171.67,171.4,171.56,591584.0
2023-05-08 15:40:00,171.55,171.72,171.45,171.62,631628.0,171.55,171.72,171.45,171.62,631628.0
2023-05-08 15:45:00,171.62,171.91,171.58,171.76,830264.0,171.62,171.91,171.58,171.76,830264.0
2023-05-08 15:50:00,171.77,171.94,171.56,171.91,1057299.0,171.77,171.94,171.56,171.91,1057299.0
2023-05-08 15:55:00,171.91,171.95,171.68,171.85,1187516.0,171.91,171.95,171.68,171.85,1187516.0
2023-05-09 09:30:00,168.95,169.82,168.3,169.11,2836473.0,168.95,169.82,168.3,169.11,2836473.0
2023-05-09 09:35:00,169.09,169.48,168.5,169.0,2008631.0,169.09,169.48,168.5,169.0,2008631.0
2023-05-09 09:40:00,168.99,169.49,168.42,168.81,2279420.0,168.99,169.49,168.42,168.81,2279420.0
2023-05-09 09:45:00,168.83,169.03,168.33,168.78,1680770.0,168.83,169.03,168.33,168.78,1680770.0
2023-05-09 09:50:00,168.78,169.1,168.57,168.93,1301014.0,168.78,169.1,168.57,168.93,1301014.0
2023-05-09 09:55:00,168.93,169.52,168.63,169.27,1887911.0,168.93,169.52,168.63,169.27,1887911.0
2023-05-09 10:00:00,169.28,169.42,168.73,169.17,1572887.0,169.28,169.42,168.73,169.17,1572887.0
2023-05-09 10:05:00,169.14,169.19,168.52,168.7,1348758.0,169.14,169.19,168.52,168.7,1348758.0
2023-05-09 10:10:00,168.71,168.75,167.93,168.21,2012659.0,168.71,168.75,167.93,168.21,2012659.0
2023-05-09 10:15:00,168.21,168.47,168.14,168.43,1237676.0,168.21,168.47,168.14,168.43,1237676.0
2023-05-09 10:20:00,168.42,168.68,168.3,168.57,1191356.0,168.42,168.68,168.3,168.57,1191356.0
2023-05-09 10:25:00,168.57,168.65,167.92,168.06,1291984.0,168.57,168.65,167.92,168.06,1291984.0
2023-05-09 10:30:00,168.09,168.23,167.67,167.94,1220884.0,168.09,168.23,167.67,167.94,1220884.0
2023-05-09 10:35:00,167.95,168.31,167.77,168.22,1191073.0,167.95,168.31,167.77,168.22,1191073.0
2023-05-09 10:40:00,168.22,168.62,168.18,168.59,815771.0,168.22,168.62,168.18,168.59,815771.0
2023-05-09 10:45:00,168.58,168.79,168.1,168.18,1240580.0,168.58,168.79,168.1,168.18,1240580.0
2023-05-09 10:50:00,168.17,168.25,167.93,168.14,956657.0,168.17,168.25,167.93,168.14,956657.0
2023-05-09 10:55:00,168.13,168.29,168.06,168.16,703499.0,168.13,168.29,168.06,168.16,703499.0
2023-05-09 11:00:00,168.15,168.21,167.85,167.91,1001714.0,168.15,168.21,167.85,167.91,1001714.0
2023-05-09 11:05:00,167.91,167.92,167.38,167.43,1334650.0,167.91,167.92,167.38,167.43,1334650.0
2023-05-09 11:10:00,167.44,167.48,167.05,167.34,1240002.0,167.44,167.48,167.05,167.34,1240002.0
2023-05-09 11:15:00,167.33,167.69,167.26,167.58,1010112.0,167.33,167.69,167.26,167.58,1010112.0
2023-05-09 11:20:00,167.59,167.77,167.48,167.65,855948.0,167.59,167.77,167.48,167.65,855948.0
2023-05-09 11:25:00,167.65,167.73,167.41,167.49,779151.0,167.65,167.73,167.41,167.49,779151.0
2023-05-09 11:30:00,167.5,167.62,167.22,167.38,745460.0,167.5,167.62,167.22,167.38,745460.0
2023-05-09 11:35:00,167.38,167.49,167.01,167.41,1024915.0,167.38,167.49,167.01,167.41,1024915.0
2023-05-09 11:40:00,167.42,167.57,167.33,167.34,746187.0,167.42,167.57,167.33,167.34,746187.0
2023-05-09 11:45:00,167.37,167.52,167.23,167.45,727048.0,167.37,167.52,167.23,167.45,727048.0
2023-05-09 11:50:00,167.44,167.49,166.81,166.9,1168203.0,167.44,167.49,166.81,166.9,1168203.0
2023-05-09 11:55:00,166.91,167.0,166.75,166.88,931112.0,166.91,167.0,166.75,166.88,931112.0
2023-05-09 12:00:00,166.86,167.09,166.76,166.93,779885.0,166.86,167.09,166.76,166.93,779885.0
2023-05-09 12:05:00,166.93,167.18,166.86,166.97,814244.0,166.93,167.18,166.86,166.97,814244.0
2023-05-09 12:10:00,166.98,167.17,166.81,167.1,690580.0,166.98,167.17,166.81,167.1,690580.0
2023-05-09 12:15:00,167.1,167.12,166.86,166.88,621215.0,167.1,167.12,166.86,166.88,621215.0
2023-05-09 12:20:00,166.87,167.02,166.67,166.93,848265.0,166.87,167.02,166.67,166.93,848265.0
2023-05-09 12:25:00,166.92,167.01,166.63,166.64,842645.0,166.92,167.01,166.63,166.64,842645.0
2023-05-09 12:30:00,166.64,167.22,166.56,167.18,981279.0,166.64,167.22,166.56,167.18,981279.0
2023-05-09 12:35:00,167.2,167.48,167.18,167.33,1084192.0,167.2,167.48,167.18,167.33,1084192.0
2023-05-09 12:40:00,167.34,167.54,167.23,167.42,762695.0,167.34,167.54,167.23,167.42,762695.0
2023-05-09 12:45:00,167.42,167.5,167.06,167.22,860629.0,167.42,167.5,167.06,167.22,860629.0
2023-05-09 12:50:00,167.23,167.38,167.05,167.28,623619.0,167.23,167.38,167.05,167.28,623619.0
2023-05-09 12:55:00,167.28,167.64,167.27,167.63,827440.0,167.28,167.64,167.27,167.63,827440.0
2023-05-09 13:00:00,167.64,167.75,167.51,167.6,817118.0,167.64,167.75,167.51,167.6,817118.0
2023-05-09 13:05:00,167.61,167.78,167.45,167.5,748068.0,167.61,167.78,167.45,167.5,748068.0
2023-05-09 13:10:00,167.51,167.72,167.39,167.57,723223.0,167.51,167.72,167.39,167.57,723223.0
2023-05-09 13:15:00,167.58,167.74,167.41,167.69,698851.0,167.58,167.74,167.41,167.69,698851.0
2023-05-09 13:20:00,167.68,167.78,167.57,167.61,482711.0,167.68,167.78,167.57,167.61,482711.0
2023-05-09 13:25:00,167.6,167.74,167.48,167.53,678175.0,167.6,167.74,167.48,167.53,678175.0
2023-05-09 13:30:00,167.52,167.74,167.49,167.65,696823.0,167.52,167.74,167.49,167.65,696823.0
2023-05-09 13:35:00,167.64,167.7,167.33,167.49,683618.0,167.64,167.7,167.33,167.49,683618.0
2023-05-09 13:40:00,167.49,167.55,167.25,167.31,488077.0,167.49,167.55,167.25,167.31,488077.0
2023-05-09 13:45:00,167.29,167.55,167.25,167.54,547493.0,167.29,167.55,167.25,167.54,547493.0
2023-05-09 13:50:00,167.54,167.78,167.4,167.76,580886.0,167.54,167.78,167.4,167.76,580886.0
2023-05-09 13:55:00,167.75,168.0,167.71,167.93,743648.0,167.75,168.0,167.71,167.93,743648.0
2023-05-09 14:00:00,167.95,168.09,167.87,168.03,651558.0,167.95,168.09,167.87,168.03,651558.0
2023-05-09 14:05:00,168.04,168.4,168.03,168.38,1013051.0,168.04,168.4,168.03,168.38,1013051.0
2023-05-09 14:10:00,168.37,168.44,168.18,168.2,842972.0,168.37,168.44,168.18,168.2,842972.0
2023-05-09 14:15:00,168.2,168.34,168.09,168.14,575045.0,168.2,168.34,168.09,168.14,575045.0
2023-05-09 14:20:00,168.14,168.41,168.11,168.23,628539.0,168.14,168.41,168.11,168.23,628539.0
2023-05-09 14:25:00,168.24,168.34,168.1,168.2,577829.0,168.24,168.34,168.1,168.2,577829.0
2023-05-09 14:30:00,168.2,168.53,168.19,168.32,628244.0,168.2,168.53,168.19,168.32,628244.0
2023-05-09 14:35:00,168.32,168.66,168.3,168.58,663485.0,168.32,168.66,168.3,168.58,663485.0
2023-05-09 14:40:00,168.58,168.62,168.41,168.49,577836.0,168.58,168.62,168.41,168.49,577836.0
2023-05-09 14:45:00,168.49,168.56,168.4,168.5,444211.0,168.49,168.56,168.4,168.5,444211.0
2023-05-09 14:50:00,168.5,168.53,167.86,167.97,971486.0,168.5,168.53,167.86,167.97,971486.0
2023-05-09 14:55:00,167.97,168.15,167.93,168.01,658925.0,167.97,168.15,167.93,168.01,658925.0
2023-05-09 15:00:00,168.0,168.39,167.94,168.36,628440.0,168.0,168.39,167.94,168.36,628440.0
2023-05-09 15:05:00,168.37,168.52,168.32,168.48,639595.0,168.37,168.52,168.32,168.48,639595.0
2023-05-09 15:10:00,168.49,168.75,168.42,168.54,840966.0,168.49,168.75,168.42,168.54,840966.0
2023-05-09 15:15:00,168.55,168.57,168.35,168.44,567105.0,168.55,168.57,168.35,168.44,567105.0
2023-05-09 15:20:00,168.43,168.64,168.42,168.51,677253.0,168.43,168.64,168.42,168.51,677253.0
2023-05-09 15:25:00,168.52,168.6,168.42,168.48,509216.0,168.52,168.6,168.42,168.48,509216.0
2023-05-09 15:30:00,168.49,168.83,168.46,168.78,772162.0,168.49,168.83,168.46,168.78,772162.0
2023-05-09 15:35:00,168.79,168.98,168.76,168.91,772462.0,168.79,168.98,168.76,168.91,772462.0
2023-05-09 15:40:00,168.91,169.0,168.71,168.89,832062.0,168.91,169.0,168.71,168.89,832062.0
2023-05-09 15:45:00,168.87,169.15,168.81,169.07,789669.0,168.87,169.15,168.81,169.07,789669.0
2023-05-09 15:50:00,169.08,169.14,168.91,168.99,782426.0,169.08,169.14,168.91,168.99,782426.0
2023-05-09 15:55:00,168.98,169.16,168.88,169.14,1548079.0,168.98,169.16,168.88,169.14,1548079.0
2023-05-10 09:30:00,172.55,173.87,171.72,173.39,3739518.0,172.55,173.87,171.72,173.39,3739518.0
2023-05-10 09:35:00,173.4,173.61,172.63,172.88,2578393.0,173.4,173.61,172.63,172.88,2578393.0
2023-05-10 09:40:00,172.88,173.1,171.4,172.15,2955818.0,172.88,173.1,171.4,172.15,2955818.0
2023-05-10 09:45:00,172.17,173.23,172.07,172.99,2448413.0,172.17,173.23,172.07,172.99,2448413.0
2023-05-10 09:50:00,172.99,173.72,172.41,172.83,2765696.0,172.99,173.72,172.41,172.83,2765696.0
2023-05-10 09:55:00,172.8,173.13,172.51,172.75,1746893.0,172.8,173.13,172.51,172.75,1746893.0
2023-05-10 10:00:00,172.77,174.43,172.6,174.08,3317403.0,172.77,174.43,172.6,174.08,3317403.0
2023-05-10 10:05:00,174.06,174.38,173.86,174.11,1884584.0,174.06,174.38,173.86,174.11,1884584.0
2023-05-10 10:10:00,174.11,174.25,173.56,173.76,1645195.0,174.11,174.25,173.56,173.76,1645195.0
2023-05-10 10:15:00,173.74,174.2,172.76,173.03,2072593.0,173.74,174.2,172.76,173.03,2072593.0
2023-05-10 10:20:00,173.05,173.5,173.03,173.26,1330700.0,173.05,173.5,173.03,173.26,1330700.0
2023-05-10 10:25:00,173.26,173.38,172.8,173.06,1245673.0,173.26,173.38,172.8,173.06,1245673.0
2023-05-10 10:30:00,173.06,173.68,173.05,173.2,1463083.0,173.06,173.68,173.05,173.2,1463083.0
2023-05-10 10:35:00,173.19,173.3,172.3,172.36,1825255.0,173.19,173.3,172.3,172.36,1825255.0
2023-05-10 10:40:00,172.36,172.51,171.11,171.22,2374826.0,172.36,172.51,171.11,171.22,2374826.0
2023-05-10 10:45:00,171.23,171.25,170.68,170.9,1968070.0,171.23,171.25,170.68,170.9,1968070.0
2023-05-10 10:50:00,170.91,171.0,169.92,169.96,2153314.0,170.91,171.0,169.92,169.96,2153314.0
2023-05-10 10:55:00,169.95,169.97,169.01,169.39,2215477.0,169.95,169.97,169.01,169.39,2215477.0
2023-05-10 11:00:00,169.4,169.84,169.37,169.71,1577899.0,169.4,169.84,169.37,169.71,1577899.0
2023-05-10 11:05:00,169.72,170.13,169.23,170.09,1713283.0,169.72,170.13,169.23,170.09,1713283.0
2023-05-10 11:10:00,170.08,170.09,168.55,168.7,1929797.0,170.08,170.09,168.55,168.7,1929797.0
2023-05-10 11:15:00,168.71,169.32,168.67,169.08,1454723.0,168.71,169.32,168.67,169.08,1454723.0
2023-05-10 11:20:00,169.1,169.65,169.1,169.46,1169765.0,169.1,169.65,169.1,169.46,1169765.0
2023-05-10 11:25:00,169.46,169.52,169.1,169.41,896398.0,169.46,169.52,169.1,169.41,896398.0
2023-05-10 11:30:00,169.41,169.71,169.37,169.53,952981.0,169.41,169.71,169.37,169.53,952981.0
2023-05-10 11:35:00,169.55,169.74,169.18,169.62,871607.0,169.55,169.74,169.18,169.62,871607.0
2023-05-10 11:40:00,169.62,169.87,169.38,169.42,1028655.0,169.62,169.87,169.38,169.42,1028655.0
2023-05-10 11:45:00,169.41,169.6,169.33,169.47,750963.0,169.41,169.6,169.33,169.47,750963.0
2023-05-10 11:50:00,169.45,169.58,168.65,168.95,1428893.0,169.45,169.58,168.65,168.95,1428893.0
2023-05-10 11:55:00,168.95,169.06,168.71,168.87,726462.0,168.95,169.06,168.71,168.87,726462.0
2023-05-10 12:00:00,168.88,168.88,167.83,168.19,1690936.0,168.88,168.88,167.83,168.19,1690936.0
2023-05-10 12:05:00,168.18,168.24,167.9,168.13,830676.0,168.18,168.24,167.9,168.13,830676.0
2023-05-10 12:10:00,168.1,168.54,168.04,168.43,878102.0,168.1,168.54,168.04,168.43,878102.0
2023-05-10 12:15:00,168.42,168.56,168.26,168.49,569282.0,168.42,168.56,168.26,168.49,569282.0
2023-05-10 12:20:00,168.48,168.67,168.1,168.62,834261.0,168.48,168.67,168.1,168.62,834261.0
2023-05-10 12:25:00,168.62,168.77,168.31,168.72,618379.0,168.62,168.77,168.31,168.72,618379.0
2023-05-10 12:30:00,168.69,169.14,168.59,168.8,997065.0,168.69,169.14,168.59,168.8,997065.0
2023-05-10 12:35:00,168.81,169.11,168.51,169.08,813251.0,168.81,169.11,168.51,169.08,813251.0
2023-05-10 12:40:00,169.08,169.37,169.06,169.25,857565.0,169.08,169.37,169.06,169.25,857565.0
2023-05-10 12:45:00,169.25,169.4,168.91,169.05,912987.0,169.25,169.4,168.91,169.05,912987.0
2023-05-10 12:50:00,169.03,169.4,169.02,169.29,629347.0,169.03,169.4,169.02,169.29,629347.0
2023-05-10 12:55:00,169.28,169.38,168.53,168.68,904500.0,169.28,169.38,168.53,168.68,904500.0
2023-05-10 13:00:00,168.66,168.68,168.09,168.42,936349.0,168.66,168.68,168.09,168.42,936349.0
2023-05-10 13:05:00,168.43,168.75,168.34,168.55,792309.0,168.43,168.75,168.34,168.55,792309.0
2023-05-10 13:10:00,168.54,168.56,168.18,168.26,699453.0,168.54,168.56,168.18,168.26,699453.0
2023-05-10 13:15:00,168.25,168.33,167.64,167.94,1156422.0,168.25,168.33,167.64,167.94,1156422.0
2023-05-10 13:20:00,167.95,168.1,167.67,167.7,829434.0,167.95,168.1,167.67,167.7,829434.0
2023-05-10 13:25:00,167.69,167.77,167.36,167.43,1080888.0,167.69,167.77,167.36,167.43,1080888.0
2023-05-10 13:30:00,167.43,167.45,167.18,167.31,827313.0,167.43,167.45,167.18,167.31,827313.0
2023-05-10 13:35:00,167.32,167.48,166.68,166.85,1298865.0,167.32,167.48,166.68,166.85,1298865.0
2023-05-10 13:40:00,166.84,167.18,166.77,167.16,947579.0,166.84,167.18,166.77,167.16,947579.0
2023-05-10 13:45:00,167.17,167.63,167.06,167.58,909135.0,167.17,167.63,167.06,167.58,909135.0
2023-05-10 13:50:00,167.59,167.63,167.28,167.61,945238.0,167.59,167.63,167.28,167.61,945238.0
2023-05-10 13:55:00,167.63,167.81,167.52,167.69,670374.0,167.63,167.81,167.52,167.69,670374.0
2023-05-10 14:00:00,167.67,167.93,167.65,167.8,553012.0,167.67,167.93,167.65,167.8,553012.0
2023-05-10 14:05:00,167.8,168.13,167.7,168.1,758872.0,167.8,168.13,167.7,168.1,758872.0
2023-05-10 14:10:00,168.11,168.42,168.1,168.31,885858.0,168.11,168.42,168.1,168.31,885858.0
2023-05-10 14:15:00,168.31,168.55,168.19,168.41,802367.0,168.31,168.55,168.19,168.41,802367.0
2023-05-10 14:20:00,168.43,168.49,168.13,168.24,671784.0,168.43,168.49,168.13,168.24,671784.0
2023-05-10 14:25:00,168.24,168.47,168.04,168.29,701852.0,168.24,168.47,168.04,168.29,701852.0
2023-05-10 14:30:00,168.29,168.56,168.29,168.44,785222.0,168.29,168.56,168.29,168.44,785222.0
2023-05-10 14:35:00,168.43,168.78,168.35,168.72,964609.0,168.43,168.78,168.35,168.72,964609.0
2023-05-10 14:40:00,168.73,168.98,168.63,168.73,965390.0,168.73,168.98,168.63,168.73,965390.0
2023-05-10 14:45:00,168.73,168.83,168.22,168.31,873399.0,168.73,168.83,168.22,168.31,873399.0
2023-05-10 14:50:00,168.32,168.54,168.2,168.44,807520.0,168.32,168.54,168.2,168.44,807520.0
2023-05-10 14:55:00,168.44,168.94,168.42,168.85,999956.0,168.44,168.94,168.42,168.85,999956.0
2023-05-10 15:00:00,168.86,168.96,168.65,168.94,722125.0,168.86,168.96,168.65,168.94,722125.0
2023-05-10 15:05:00,168.93,169.56,168.92,169.18,1495955.0,168.93,169.56,168.92,169.18,1495955.0
2023-05-10 15:10:00,169.19,169.4,169.03,169.1,828390.0,169.19,169.4,169.03,169.1,828390.0
2023-05-10 15:15:00,169.1,169.39,168.97,169.39,687036.0,169.1,169.39,168.97,169.39,687036.0
2023-05-10 15:20:00,169.37,169.64,169.26,169.44,1011598.0,169.37,169.64,169.26,169.44,1011598.0
2023-05-10 15:25:00,169.45,169.53,169.08,169.13,900883.0,169.45,169.53,169.08,169.13,900883.0
2023-05-10 15:30:00,169.15,169.43,168.98,169.32,944307.0,169.15,169.43,168.98,169.32,944307.0
2023-05-10 15:35:00,169.31,169.5,169.07,169.15,865386.0,169.31,169.5,169.07,169.15,865386.0
2023-05-10 15:40:00,169.15,169.5,169.14,169.38,850479.0,169.15,169.5,169.14,169.38,850479.0
2023-05-10 15:45:00,169.36,169.39,168.98,169.08,770779.0,169.36,169.39,168.98,169.08,770779.0
2023-05-10 15:50:00,169.05,169.09,168.36,168.71,1357824.0,169.05,169.09,168.36,168.71,1357824.0
2023-05-10 15:55:00,168.72,168.75,168.4,168.55,1375169.0,168.72,168.75,168.4,168.55,1375169.0
2023-05-11 09:30:00,168.7,168.78,166.79,167.34,2417972.0,168.7,168.78,166.79,167.34,2417972.0
2023-05-11 09:35:00,167.34,168.54,166.91,168.36,2412109.0,167.34,168.54,166.91,168.36,2412109.0
2023-05-11 09:40:00,168.37,168.46,167.73,168.22,1651438.0,168.37,168.46,167.73,168.22,1651438.0
2023-05-11 09:45:00,168.23,168.87,167.43,167.8,2055091.0,168.23,168.87,167.43,167.8,2055091.0
2023-05-11 09:50:00,167.79,168.29,167.42,167.78,1656786.0,167.79,168.29,167.42,167.78,1656786.0
2023-05-11 09:55:00,167.77,168.12,167.51,167.74,1474799.0,167.77,168.12,167.51,167.74,1474799.0
2023-05-11 10:00:00,167.77,168.82,167.74,168.17,1828611.0,167.77,168.82,167.74,168.17,1828611.0
2023-05-11 10:05:00,168.17,168.77,168.15,168.58,1210247.0,168.17,168.77,168.15,168.58,1210247.0
2023-05-11 10:10:00,168.58,169.32,168.48,169.18,1733818.0,168.58,169.32,168.48,169.18,1733818.0
2023-05-11 10:15:00,169.18,169.61,168.53,168.57,1829549.0,169.18,169.61,168.53,168.57,1829549.0
2023-05-11 10:20:00,168.56,168.75,167.97,168.25,1563771.0,168.56,168.75,167.97,168.25,1563771.0
2023-05-11 10:25:00,168.25,168.6,168.06,168.19,1159607.0,168.25,168.6,168.06,168.19,1159607.0
2023-05-11 10:30:00,168.18,168.21,167.48,167.6,1499795.0,168.18,168.21,167.48,167.6,1499795.0
2023-05-11 10:35:00,167.58,167.8,167.49,167.68,1072593.0,167.58,167.8,167.49,167.68,1072593.0
2023-05-11 10:40:00,167.68,168.15,167.44,167.83,1472952.0,167.68,168.15,167.44,167.83,1472952.0
2023-05-11 10:45:00,167.84,168.61,167.65,168.54,1381580.0,167.84,168.61,167.65,168.54,1381580.0
2023-05-11 10:50:00,168.56,168.8,168.2,168.71,1273087.0,168.56,168.8,168.2,168.71,1273087.0
2023-05-11 10:55:00,168.72,168.97,168.6,168.85,989453.0,168.72,168.97,168.6,168.85,989453.0
2023-05-11 11:00:00,168.85,169.06,168.68,168.88,1002333.0,168.85,169.06,168.68,168.88,1002333.0
2023-05-11 11:05:00,168.87,169.04,168.53,168.6,845510.0,168.87,169.04,168.53,168.6,845510.0
2023-05-11 11:10:00,168.6,168.69,168.12,168.45,947543.0,168.6,168.69,168.12,168.45,947543.0
2023-05-11 11:15:00,168.45,168.63,168.22,168.39,721736.0,168.45,168.63,168.22,168.39,721736.0
2023-05-11 11:20:00,168.38,168.93,168.36,168.86,898776.0,168.38,168.93,168.36,168.86,898776.0
2023-05-11 11:25:00,168.87,169.3,168.63,169.18,1016725.0,168.87,169.3,168.63,169.18,1016725.0
2023-05-11 11:30:00,169.19,169.4,169.03,169.22,860208.0,169.19,169.4,169.03,169.22,860208.0
2023-05-11 11:35:00,169.23,169.34,169.01,169.12,659070.0,169.23,169.34,169.01,169.12,659070.0
2023-05-11 11:40:00,169.12,169.5,169.09,169.48,857193.0,169.12,169.5,169.09,169.48,857193.0
2023-05-11 11:45:00,169.49,169.77,169.28,169.29,918307.0,169.49,169.77,169.28,169.29,918307.0
2023-05-11 11:50:00,169.28,169.73,169.22,169.71,692229.0,169.28,169.73,169.22,169.71,692229.0
2023-05-11 11:55:00,169.7,169.86,169.41,169.84,977608.0,169.7,169.86,169.41,169.84,977608.0
2023-05-11 12:00:00,169.85,170.0,169.28,169.28,927505.0,169.85,170.0,169.28,169.28,927505.0
2023-05-11 12:05:00,169.29,169.38,169.09,169.19,874230.0,169.29,169.38,169.09,169.19,874230.0
2023-05-11 12:10:00,169.21,169.22,168.86,169.1,773267.0,169.21,169.22,168.86,169.1,773267.0
2023-05-11 12:15:00,169.1,169.25,168.95,169.19,686133.0,169.1,169.25,168.95,169.19,686133.0
2023-05-11 12:20:00,169.18,169.21,168.92,169.12,586308.0,169.18,169.21,168.92,169.12,586308.0
2023-05-11 12:25:00,169.13,169.21,168.63,168.86,843922.0,169.13,169.21,168.63,168.86,843922.0
2023-05-11 12:30:00,168.86,169.01,168.73,168.82,569617.0,168.86,169.01,168.73,168.82,569617.0
2023-05-11 12:35:00,168.84,169.33,168.82,169.02,752002.0,168.84,169.33,168.82,169.02,752002.0
2023-05-11 12:40:00,169.02,169.38,168.91,169.37,712948.0,169.02,169.38,168.91,169.37,712948.0
2023-05-11 12:45:00,169.37,169.49,169.26,169.37,601669.0,169.37,169.49,169.26,169.37,601669.0
2023-05-11 12:50:00,169.37,169.45,169.13,169.3,568796.0,169.37,169.45,169.13,169.3,568796.0
2023-05-11 12:55:00,169.3,169.35,169.12,169.19,508243.0,169.3,169.35,169.12,169.19,508243.0
2023-05-11 13:00:00,169.19,169.33,168.97,169.24,608985.0,169.19,169.33,168.97,169.24,608985.0
2023-05-11 13:05:00,169.25,169.66,169.14,169.56,766287.0,169.25,169.66,169.14,169.56,766287.0
2023-05-11 13:10:00,169.55,169.7,169.43,169.6,553446.0,169.55,169.7,169.43,169.6,553446.0
2023-05-11 13:15:00,169.59,169.71,169.36,169.48,572971.0,169.59,169.71,169.36,169.48,572971.0
2023-05-11 13:20:00,169.48,169.55,168.95,169.03,628066.0,169.48,169.55,168.95,169.03,628066.0
2023-05-11 13:25:00,169.03,169.22,168.96,169.1,527008.0,169.03,169.22,168.96,169.1,527008.0
2023-05-11 13:30:00,169.12,169.17,168.83,169.11,761740.0,169.12,169.17,168.83,169.11,761740.0
2023-05-11 13:35:00,169.1,169.41,169.0,169.36,647667.0,169.1,169.41,169.0,169.36,647667.0
2023-05-11 13:40:00,169.36,169.39,169.07,169.18,484676.0,169.36,169.39,169.07,169.18,484676.0
2023-05-11 13:45:00,169.16,169.18,168.64,168.79,795097.0,169.16,169.18,168.64,168.79,795097.0
2023-05-11 13:50:00,168.78,169.14,168.67,169.07,608889.0,168.78,169.14,168.67,169.07,608889.0
2023-05-11 13:55:00,169.07,169.38,168.94,169.32,599885.0,169.07,169.38,168.94,169.32,599885.0
2023-05-11 14:00:00,169.35,169.39,169.13,169.25,438144.0,169.35,169.39,169.13,169.25,438144.0
2023-05-11 14:05:00,169.23,169.25,168.96,169.2,447621.0,169.23,169.25,168.96,169.2,447621.0
2023-05-11 14:10:00,169.21,169.32,169.1,169.26,442499.0,169.21,169.32,169.1,169.26,442499.0
2023-05-11 14:15:00,169.27,169.39,169.01,169.21,514363.0,169.27,169.39,169.01,169.21,514363.0
2023-05-11 14:20:00,169.21,169.4,169.05,169.34,477430.0,169.21,169.4,169.05,169.34,477430.0
2023-05-11 14:25:00,169.35,169.49,169.26,169.39,491107.0,169.35,169.49,169.26,169.39,491107.0
2023-05-11 14:30:00,169.41,169.57,169.36,169.52,505286.0,169.41,169.57,169.36,169.52,505286.0
2023-05-11 14:35:00,169.53,169.86,169.47,169.84,731400.0,169.53,169.86,169.47,169.84,731400.0
2023-05-11 14:40:00,169.84,170.14,169.74,170.09,1070893.0,169.84,170.14,169.74,170.09,1070893.0
2023-05-11 14:45:00,170.08,170.2,169.93,170.16,847870.0,170.08,170.2,169.93,170.16,847870.0
2023-05-11 14:50:00,170.15,170.18,169.82,169.86,698704.0,170.15,170.18,169.82,169.86,698704.0
2023-05-11 14:55:00,169.87,169.96,169.72,169.95,619545.0,169.87,169.96,169.72,169.95,619545.0
2023-05-11 15:00:00,169.94,170.15,169.83,169.94,711468.0,169.94,170.15,169.83,169.94,711468.0
2023-05-11 15:05:00,169.95,170.38,169.72,170.33,1121705.0,169.95,170.38,169.72,170.33,1121705.0
2023-05-11 15:10:00,170.32,170.48,170.26,170.4,907470.0,170.32,170.48,170.26,170.4,907470.0
2023-05-11 15:15:00,170.4,170.41,170.15,170.2,608436.0,170.4,170.41,170.15,170.2,608436.0
2023-05-11 15:20:00,170.19,170.35,170.08,170.23,660460.0,170.19,170.35,170.08,170.23,660460.0
2023-05-11 15:25:00,170.24,170.25,169.92,169.92,585839.0,170.24,170.25,169.92,169.92,585839.0
2023-05-11 15:30:00,169.93,170.06,169.69,169.75,727056.0,169.93,170.06,169.69,169.75,727056.0
2023-05-11 15:35:00,169.75,169.88,169.58,169.6,653203.0,169.75,169.88,169.58,169.6,653203.0
2023-05-11 15:40:00,169.58,171.79,169.36,171.49,1917575.0,169.58,171.79,169.36,171.49,1917575.0
2023-05-11 15:45:00,171.52,173.57,171.3,172.92,5150185.0,171.52,173.57,171.3,172.92,5150185.0
2023-05-11 15:50:00,172.9,173.1,172.0,172.18,2744123.0,172.9,173.1,172.0,172.18,2744123.0
2023-05-11 15:55:00,172.16,172.63,171.76,172.05,2992652.0,172.16,172.63,171.76,172.05,2992652.0
2023-05-12 09:30:00,176.07,176.73,174.6,176.07,5421951.0,176.07,176.73,174.6,176.07,5421951.0
2023-05-12 09:35:00,176.06,176.94,175.3,176.25,4610796.0,176.06,176.94,175.3,176.25,4610796.0
2023-05-12 09:40:00,176.26,177.28,176.22,176.99,3592232.0,176.26,177.28,176.22,176.99,3592232.0
2023-05-12 09:45:00,176.98,177.29,175.72,175.76,3112590.0,176.98,177.29,175.72,175.76,3112590.0
2023-05-12 09:50:00,175.77,177.38,175.58,177.2,3407487.0,175.77,177.38,175.58,177.2,3407487.0
2023-05-12 09:55:00,177.19,177.26,176.03,176.11,2444745.0,177.19,177.26,176.03,176.11,2444745.0
2023-05-12 10:00:00,176.11,176.5,174.22,174.62,3894326.0,176.11,176.5,174.22,174.62,3894326.0
2023-05-12 10:05:00,174.62,174.69,173.6,174.51,3415545.0,174.62,174.69,173.6,174.51,3415545.0
2023-05-12 10:10:00,174.52,174.81,173.71,174.07,2664291.0,174.52,174.81,173.71,174.07,2664291.0
2023-05-12 10:15:00,174.08,174.34,173.58,173.78,2411572.0,174.08,174.34,173.58,173.78,2411572.0
2023-05-12 10:20:00,173.76,174.06,172.63,173.48,3018944.0,173.76,174.06,172.63,173.48,3018944.0
2023-05-12 10:25:00,173.48,173.55,171.84,171.97,2499166.0,173.48,173.55,171.84,171.97,2499166.0
2023-05-12 10:30:00,171.96,172.15,171.37,171.67,2583874.0,171.96,172.15,171.37,171.67,2583874.0
2023-05-12 10:35:00,171.67,172.65,171.6,172.54,2257025.0,171.67,172.65,171.6,172.54,2257025.0
2023-05-12 10:40:00,172.53,172.56,172.0,172.42,1406958.0,172.53,172.56,172.0,172.42,1406958.0
2023-05-12 10:45:00,172.4,172.9,172.38,172.7,1664103.0,172.4,172.9,172.38,172.7,1664103.0
2023-05-12 10:50:00,172.71,172.97,172.03,172.26,1647655.0,172.71,172.97,172.03,172.26,1647655.0
2023-05-12 10:55:00,172.26,172.53,171.15,171.96,2196130.0,172.26,172.53,171.15,171.96,2196130.0
2023-05-12 11:00:00,171.95,172.43,171.81,172.38,1799281.0,171.95,172.43,171.81,172.38,1799281.0
2023-05-12 11:05:00,172.38,172.6,171.51,171.57,1469645.0,172.38,172.6,171.51,171.57,1469645.0
2023-05-12 11:10:00,171.58,171.96,171.25,171.49,1518577.0,171.58,171.96,171.25,171.49,1518577.0
2023-05-12 11:15:00,171.48,171.66,170.81,170.83,1778733.0,171.48,171.66,170.81,170.83,1778733.0
2023-05-12 11:20:00,170.83,171.57,170.68,170.89,1606170.0,170.83,171.57,170.68,170.89,1606170.0
2023-05-12 11:25:00,170.9,171.1,170.19,170.21,1909691.0,170.9,171.1,170.19,170.21,1909691.0
2023-05-12 11:30:00,170.21,170.46,169.55,169.66,2384919.0,170.21,170.46,169.55,169.66,2384919.0
2023-05-12 11:35:00,169.67,169.67,168.75,169.38,2696877.0,169.67,169.67,168.75,169.38,2696877.0
2023-05-12 11:40:00,169.38,169.74,169.31,169.36,1440487.0,169.38,169.74,169.31,169.36,1440487.0
2023-05-12 11:45:00,169.34,169.88,169.33,169.6,1154864.0,169.34,169.88,169.33,169.6,1154864.0
2023-05-12 11:50:00,169.61,169.84,169.35,169.52,1230582.0,169.61,169.84,169.35,169.52,1230582.0
2023-05-12 11:55:00,169.54,170.3,169.51,170.26,1573767.0,169.54,170.3,169.51,170.26,1573767.0
2023-05-12 12:00:00,170.27,170.28,169.0,169.0,1560080.0,170.27,170.28,169.0,169.0,1560080.0
2023-05-12 12:05:00,169.0,169.37,168.85,169.26,1360592.0,169.0,169.37,168.85,169.26,1360592.0
2023-05-12 12:10:00,169.24,170.0,169.18,169.4,1807020.0,169.24,170.0,169.18,169.4,1807020.0
2023-05-12 12:15:00,169.4,169.64,168.1,168.5,2169578.0,169.4,169.64,168.1,168.5,2169578.0
2023-05-12 12:20:00,168.52,168.68,167.61,167.88,2106144.0,168.52,168.68,167.61,167.88,2106144.0
2023-05-12 12:25:00,167.9,168.28,167.81,167.98,1306197.0,167.9,168.28,167.81,167.98,1306197.0
2023-05-12 12:30:00,167.98,168.72,167.85,168.68,1547077.0,167.98,168.72,167.85,168.68,1547077.0
2023-05-12 12:35:00,168.69,168.8,167.97,168.21,1430926.0,168.69,168.8,167.97,168.21,1430926.0
2023-05-12 12:40:00,168.23,168.32,167.8,167.8,1189690.0,168.23,168.32,167.8,167.8,1189690.0
2023-05-12 12:45:00,167.8,167.89,167.5,167.65,1552147.0,167.8,167.89,167.5,167.65,1552147.0
2023-05-12 12:50:00,167.65,167.97,167.23,167.38,1385879.0,167.65,167.97,167.23,167.38,1385879.0
2023-05-12 12:55:00,167.38,167.96,167.27,167.81,1089610.0,167.38,167.96,167.27,167.81,1089610.0
2023-05-12 13:00:00,167.81,168.1,167.66,167.96,1060447.0,167.81,168.1,167.66,167.96,1060447.0
2023-05-12 13:05:00,167.96,168.13,167.67,168.12,994965.0,167.96,168.13,167.67,168.12,994965.0
2023-05-12 13:10:00,168.13,168.39,167.97,168.03,1048343.0,168.13,168.39,167.97,168.03,1048343.0
2023-05-12 13:15:00,168.03,168.31,168.0,168.06,834824.0,168.03,168.31,168.0,168.06,834824.0
2023-05-12 13:20:00,168.04,168.59,167.77,168.56,1330379.0,168.04,168.59,167.77,168.56,1330379.0
2023-05-12 13:25:00,168.55,168.63,168.22,168.32,816795.0,168.55,168.63,168.22,168.32,816795.0
2023-05-12 13:30:00,168.33,168.7,168.25,168.29,976977.0,168.33,168.7,168.25,168.29,976977.0
2023-05-12 13:35:00,168.28,168.28,167.88,168.17,939837.0,168.28,168.28,167.88,168.17,939837.0
2023-05-12 13:40:00,168.17,168.53,168.08,168.44,776443.0,168.17,168.53,168.08,168.44,776443.0
2023-05-12 13:45:00,168.43,168.51,168.21,168.33,619985.0,168.43,168.51,168.21,168.33,619985.0
2023-05-12 13:50:00,168.32,168.39,168.02,168.09,702217.0,168.32,168.39,168.02,168.09,702217.0
2023-05-12 13:55:00,168.09,168.19,167.59,167.74,1059951.0,168.09,168.19,167.59,167.74,1059951.0
2023-05-12 14:00:00,167.76,168.01,167.39,167.89,1066842.0,167.76,168.01,167.39,167.89,1066842.0
2023-05-12 14:05:00,167.88,168.04,167.67,167.9,787063.0,167.88,168.04,167.67,167.9,787063.0
2023-05-12 14:10:00,167.89,168.19,167.75,167.87,853241.0,167.89,168.19,167.75,167.87,853241.0
2023-05-12 14:15:00,167.9,168.15,167.8,168.07,676123.0,167.9,168.15,167.8,168.07,676123.0
2023-05-12 14:20:00,168.05,168.15,167.86,168.03,767873.0,168.05,168.15,167.86,168.03,767873.0
2023-05-12 14:25:00,168.03,168.24,167.82,167.85,960966.0,168.03,168.24,167.82,167.85,960966.0
2023-05-12 14:30:00,167.84,168.03,167.33,167.7,1331390.0,167.84,168.03,167.33,167.7,1331390.0
2023-05-12 14:35:00,167.72,167.83,167.52,167.65,799072.0,167.72,167.83,167.52,167.65,799072.0
2023-05-12 14:40:00,167.64,167.92,167.56,167.8,795175.0,167.64,167.92,167.56,167.8,795175.0
2023-05-12 14:45:00,167.8,167.93,167.71,167.84,564454.0,167.8,167.93,167.71,167.84,564454.0
2023-05-12 14:50:00,167.84,167.99,167.76,167.89,709286.0,167.84,167.99,167.76,167.89,709286.0
2023-05-12 14:55:00,167.88,167.93,167.6,167.89,714479.0,167.88,167.93,167.6,167.89,714479.0
2023-05-12 15:00:00,167.88,168.12,167.8,167.98,1034909.0,167.88,168.12,167.8,167.98,1034909.0
2023-05-12 15:05:00,167.95,168.21,167.78,168.17,829686.0,167.95,168.21,167.78,168.17,829686.0
2023-05-12 15:10:00,168.16,168.47,168.14,168.44,1103565.0,168.16,168.47,168.14,168.44,1103565.0
2023-05-12 15:15:00,168.44,168.54,168.29,168.44,806181.0,168.44,168.54,168.29,168.44,806181.0
2023-05-12 15:20:00,168.45,168.55,168.39,168.52,866578.0,168.45,168.55,168.39,168.52,866578.0
2023-05-12 15:25:00,168.53,168.94,168.48,168.7,1515698.0,168.53,168.94,168.48,168.7,1515698.0
2023-05-12 15:30:00,168.71,169.04,168.39,168.6,1328396.0,168.71,169.04,168.39,168.6,1328396.0
2023-05-12 15:35:00,168.6,168.78,168.06,168.13,1326113.0,168.6,168.78,168.06,168.13,1326113.0
2023-05-12 15:40:00,168.14,168.68,167.64,168.48,2430461.0,168.14,168.68,167.64,168.48,2430461.0
2023-05-12 15:45:00,168.48,168.71,167.58,167.58,1847422.0,168.48,168.71,167.58,167.58,1847422.0
2023-05-12 15:50:00,167.58,168.09,167.27,167.98,1640076.0,167.58,168.09,167.27,167.98,1640076.0
2023-05-12 15:55:00,167.99,168.4,167.91,168.0,1958117.0,167.99,168.4,167.91,168.0,1958117.0
2023-05-15 09:30:00,167.66,168.88,166.73,168.72,3387606.0,167.66,168.88,166.73,168.72,3387606.0
2023-05-15 09:35:00,168.75,169.16,168.29,168.47,2130684.0,168.75,169.16,168.29,168.47,2130684.0
2023-05-15 09:40:00,168.48,169.7,168.2,169.51,2501179.0,168.48,169.7,168.2,169.51,2501179.0
2023-05-15 09:45:00,169.5,169.76,168.73,168.95,1577449.0,169.5,169.76,168.73,168.95,1577449.0
2023-05-15 09:50:00,168.93,169.06,167.19,167.4,2768244.0,168.93,169.06,167.19,167.4,2768244.0
2023-05-15 09:55:00,167.39,167.63,165.18,165.29,3681801.0,167.39,167.63,165.18,165.29,3681801.0
2023-05-15 10:00:00,165.3,166.38,165.28,166.28,2367084.0,165.3,166.38,165.28,166.28,2367084.0
2023-05-15 10:05:00,166.3,166.44,165.15,165.69,2049596.0,166.3,166.44,165.15,165.69,2049596.0
2023-05-15 10:10:00,165.69,166.2,165.68,165.93,1221905.0,165.69,166.2,165.68,165.93,1221905.0
2023-05-15 10:15:00,165.92,166.3,165.8,166.12,1504563.0,165.92,166.3,165.8,166.12,1504563.0
2023-05-15 10:20:00,166.11,166.66,165.51,166.41,1868444.0,166.11,166.66,165.51,166.41,1868444.0
2023-05-15 10:25:00,166.42,166.56,166.09,166.26,949515.0,166.42,166.56,166.09,166.26,949515.0
2023-05-15 10:30:00,166.25,166.78,165.94,166.5,1427052.0,166.25,166.78,165.94,166.5,1427052.0
2023-05-15 10:35:00,166.5,166.89,166.33,166.65,1019919.0,166.5,166.89,166.33,166.65,1019919.0
2023-05-15 10:40:00,166.65,166.77,166.3,166.36,928466.0,166.65,166.77,166.3,166.36,928466.0
2023-05-15 10:45:00,166.37,166.38,165.56,165.89,1485321.0,166.37,166.38,165.56,165.89,1485321.0
2023-05-15 10:50:00,165.89,166.44,165.81,166.19,1074468.0,165.89,166.44,165.81,166.19,1074468.0
2023-05-15 10:55:00,166.18,166.29,164.54,164.75,2153552.0,166.18,166.29,164.54,164.75,2153552.0
2023-05-15 11:00:00,164.74,165.27,164.64,165.08,1283462.0,164.74,165.27,164.64,165.08,1283462.0
2023-05-15 11:05:00,165.12,166.0,165.11,165.87,1268084.0,165.12,166.0,165.11,165.87,1268084.0
2023-05-15 11:10:00,165.86,166.13,165.64,165.67,1236398.0,165.86,166.13,165.64,165.67,1236398.0
2023-05-15 11:15:00,165.66,166.24,165.48,166.14,1166143.0,165.66,166.24,165.48,166.14,1166143.0
2023-05-15 11:20:00,166.14,166.29,165.96,166.06,899192.0,166.14,166.29,165.96,166.06,899192.0
2023-05-15 11:25:00,166.05,166.21,165.61,165.95,1175592.0,166.05,166.21,165.61,165.95,1175592.0
2023-05-15 11:30:00,165.95,166.19,165.78,166.16,1291821.0,165.95,166.19,165.78,166.16,1291821.0
2023-05-15 11:35:00,166.16,166.71,166.16,166.54,1362800.0,166.16,166.71,166.16,166.54,1362800.0
2023-05-15 11:40:00,166.55,166.86,166.31,166.55,1136602.0,166.55,166.86,166.31,166.55,1136602.0
2023-05-15 11:45:00,166.55,167.37,166.22,167.34,1566593.0,166.55,167.37,166.22,167.34,1566593.0
2023-05-15 11:50:00,167.34,167.57,167.2,167.32,1249141.0,167.34,167.57,167.2,167.32,1249141.0
2023-05-15 11:55:00,167.33,167.92,167.32,167.84,1172040.0,167.33,167.92,167.32,167.84,1172040.0
2023-05-15 12:00:00,167.84,168.01,167.55,167.71,1127677.0,167.84,168.01,167.55,167.71,1127677.0
2023-05-15 12:05:00,167.69,167.75,167.47,167.55,686863.0,167.69,167.75,167.47,167.55,686863.0
2023-05-15 12:10:00,167.54,168.0,167.52,167.73,942411.0,167.54,168.0,167.52,167.73,942411.0
2023-05-15 12:15:00,167.72,167.86,167.45,167.77,884251.0,167.72,167.86,167.45,167.77,884251.0
2023-05-15 12:20:00,167.75,167.77,167.55,167.67,516410.0,167.75,167.77,167.55,167.67,516410.0
2023-05-15 12:25:00,167.66,167.72,167.21,167.65,1043329.0,167.66,167.72,167.21,167.65,1043329.0
2023-05-15 12:30:00,167.65,167.71,167.25,167.33,700028.0,167.65,167.71,167.25,167.33,700028.0
2023-05-15 12:35:00,167.33,167.79,167.31,167.68,860425.0,167.33,167.79,167.31,167.68,860425.0
2023-05-15 12:40:00,167.68,167.92,167.61,167.75,618436.0,167.68,167.92,167.61,167.75,618436.0
2023-05-15 12:45:00,167.73,167.98,167.65,167.66,757418.0,167.73,167.98,167.65,167.66,757418.0
2023-05-15 12:50:00,167.68,168.18,167.57,168.11,957672.0,167.68,168.18,167.57,168.11,957672.0
2023-05-15 12:55:00,168.11,168.24,167.9,168.2,655477.0,168.11,168.24,167.9,168.2,655477.0
2023-05-15 13:00:00,168.2,168.33,168.05,168.17,722657.0,168.2,168.33,168.05,168.17,722657.0
2023-05-15 13:05:00,168.16,168.31,167.97,168.2,601287.0,168.16,168.31,167.97,168.2,601287.0
2023-05-15 13:10:00,168.2,168.29,167.73,167.96,736926.0,168.2,168.29,167.73,167.96,736926.0
2023-05-15 13:15:00,167.95,168.43,167.89,168.28,1005906.0,167.95,168.43,167.89,168.28,1005906.0
2023-05-15 13:20:00,168.28,168.39,168.06,168.25,819222.0,168.28,168.39,168.06,168.25,819222.0
2023-05-15 13:25:00,168.27,168.36,168.0,168.07,751188.0,168.27,168.36,168.0,168.07,751188.0
2023-05-15 13:30:00,168.08,168.13,167.36,167.39,1377287.0,168.08,168.13,167.36,167.39,1377287.0
2023-05-15 13:35:00,167.41,167.43,167.08,167.15,862311.0,167.41,167.43,167.08,167.15,862311.0
2023-05-15 13:40:00,167.15,167.43,167.04,167.42,962256.0,167.15,167.43,167.04,167.42,962256.0
2023-05-15 13:45:00,167.4,167.42,167.2,167.33,602943.0,167.4,167.42,167.2,167.33,602943.0
2023-05-15 13:50:00,167.33,167.45,167.22,167.39,714299.0,167.33,167.45,167.22,167.39,714299.0
2023-05-15 13:55:00,167.36,167.48,167.28,167.38,572584.0,167.36,167.48,167.28,167.38,572584.0
2023-05-15 14:00:00,167.38,167.44,167.13,167.25,579901.0,167.38,167.44,167.13,167.25,579901.0
2023-05-15 14:05:00,167.27,167.54,167.24,167.38,717711.0,167.27,167.54,167.24,167.38,717711.0
2023-05-15 14:10:00,167.36,167.4,166.92,167.28,964376.0,167.36,167.4,166.92,167.28,964376.0
2023-05-15 14:15:00,167.29,167.34,166.99,167.22,678842.0,167.29,167.34,166.99,167.22,678842.0
2023-05-15 14:20:00,167.22,167.43,167.15,167.4,474576.0,167.22,167.43,167.15,167.4,474576.0
2023-05-15 14:25:00,167.4,167.55,167.25,167.42,787219.0,167.4,167.55,167.25,167.42,787219.0
2023-05-15 14:30:00,167.42,167.49,166.81,166.95,845826.0,167.42,167.49,166.81,166.95,845826.0
2023-05-15 14:35:00,166.94,167.06,166.8,167.0,522465.0,166.94,167.06,166.8,167.0,522465.0
2023-05-15 14:40:00,166.99,167.12,166.9,167.01,473446.0,166.99,167.12,166.9,167.01,473446.0
2023-05-15 14:45:00,167.01,167.12,166.57,166.75,963786.0,167.01,167.12,166.57,166.75,963786.0
2023-05-15 14:50:00,166.75,166.85,166.4,166.49,929964.0,166.75,166.85,166.4,166.49,929964.0
2023-05-15 14:55:00,166.49,166.8,166.44,166.66,767065.0,166.49,166.8,166.44,166.66,767065.0
2023-05-15 15:00:00,166.67,166.67,166.32,166.52,808386.0,166.67,166.67,166.32,166.52,808386.0
2023-05-15 15:05:00,166.49,166.55,166.19,166.24,687847.0,166.49,166.55,166.19,166.24,687847.0
2023-05-15 15:10:00,166.23,166.42,165.9,166.05,950602.0,166.23,166.42,165.9,166.05,950602.0
2023-05-15 15:15:00,166.04,166.26,165.99,166.17,755931.0,166.04,166.26,165.99,166.17,755931.0
2023-05-15 15:20:00,166.19,166.33,165.96,166.15,863212.0,166.19,166.33,165.96,166.15,863212.0
2023-05-15 15:25:00,166.15,166.15,165.81,166.09,1000869.0,166.15,166.15,165.81,166.09,1000869.0
2023-05-15 15:30:00,166.09,166.28,165.96,166.08,897147.0,166.09,166.28,165.96,166.08,897147.0
2023-05-15 15:35:00,166.05,166.05,165.72,165.94,910537.0,166.05,166.05,165.72,165.94,910537.0
2023-05-15 15:40:00,165.94,165.94,165.65,165.66,840995.0,165.94,165.94,165.65,165.66,840995.0
2023-05-15 15:45:00,165.66,166.06,165.65,165.98,975696.0,165.66,166.06,165.65,165.98,975696.0
2023-05-15 15:50:00,165.96,166.38,165.93,166.34,1072705.0,165.96,166.38,165.93,166.34,1072705.0
2023-05-15 15:55:00,166.34,166.54,166.16,166.36,1446841.0,166.34,166.54,166.16,166.36,1446841.0
2023-05-16 09:30:00,165.65,166.93,165.12,166.5,2933859.0,165.65,166.93,165.12,166.5,2933859.0
2023-05-16 09:35:00,166.52,167.1,165.92,166.06,2128704.0,166.52,167.1,165.92,166.06,2128704.0
2023-05-16 09:40:00,166.07,166.32,165.52,165.74,2062064.0,166.07,166.32,165.52,165.74,2062064.0
2023-05-16 09:45:00,165.77,166.13,165.15,165.34,2010278.0,165.77,166.13,165.15,165.34,2010278.0
2023-05-16 09:50:00,165.34,165.48,164.67,164.97,2260533.0,165.34,165.48,164.67,164.97,2260533.0
2023-05-16 09:55:00,164.97,165.08,164.35,164.84,1872034.0,164.97,165.08,164.35,164.84,1872034.0
2023-05-16 10:00:00,164.84,165.37,164.75,165.17,1501450.0,164.84,165.37,164.75,165.17,1501450.0
2023-05-16 10:05:00,165.17,165.62,164.91,165.33,1424872.0,165.17,165.62,164.91,165.33,1424872.0
2023-05-16 10:10:00,165.34,165.36,164.77,165.06,1166020.0,165.34,165.36,164.77,165.06,1166020.0
2023-05-16 10:15:00,165.05,166.64,165.02,166.47,2338519.0,165.05,166.64,165.02,166.47,2338519.0
2023-05-16 10:20:00,166.5,166.65,166.13,166.26,1233298.0,166.5,166.65,166.13,166.26,1233298.0
2023-05-16 10:25:00,166.27,167.56,166.12,167.47,2152884.0,166.27,167.56,166.12,167.47,2152884.0
2023-05-16 10:30:00,167.45,167.75,167.16,167.65,1658672.0,167.45,167.75,167.16,167.65,1658672.0
2023-05-16 10:35:00,167.65,167.69,167.42,167.58,1028785.0,167.65,167.69,167.42,167.58,1028785.0
2023-05-16 10:40:00,167.59,168.05,167.5,167.77,1436368.0,167.59,168.05,167.5,167.77,1436368.0
2023-05-16 10:45:00,167.76,168.68,167.74,168.53,1869718.0,167.76,168.68,167.74,168.53,1869718.0
2023-05-16 10:50:00,168.52,168.55,168.02,168.28,1405651.0,168.52,168.55,168.02,168.28,1405651.0
2023-05-16 10:55:00,168.28,169.29,168.22,169.08,1814976.0,168.28,169.29,168.22,169.08,1814976.0
2023-05-16 11:00:00,169.1,169.42,168.87,169.02,1524519.0,169.1,169.42,168.87,169.02,1524519.0
2023-05-16 11:05:00,169.03,169.08,168.46,168.6,1039490.0,169.03,169.08,168.46,168.6,1039490.0
2023-05-16 11:10:00,168.6,169.0,168.56,168.93,838307.0,168.6,169.0,168.56,168.93,838307.0
2023-05-16 11:15:00,168.9,168.93,168.31,168.49,958858.0,168.9,168.93,168.31,168.49,958858.0
2023-05-16 11:20:00,168.48,168.6,167.99,168.0,1080307.0,168.48,168.6,167.99,168.0,1080307.0
2023-05-16 11:25:00,168.01,168.6,167.99,168.58,1016275.0,168.01,168.6,167.99,168.58,1016275.0
2023-05-16 11:30:00,168.56,168.77,167.98,167.99,875851.0,168.56,168.77,167.98,167.99,875851.0
2023-05-16 11:35:00,168.0,168.25,167.93,168.18,808855.0,168.0,168.25,167.93,168.18,808855.0
2023-05-16 11:40:00,168.19,168.52,167.92,168.42,976335.0,168.19,168.52,167.92,168.42,976335.0
2023-05-16 11:45:00,168.43,169.04,168.16,168.9,1202760.0,168.43,169.04,168.16,168.9,1202760.0
2023-05-16 11:50:00,168.9,169.52,168.86,169.35,1387713.0,168.9,169.52,168.86,169.35,1387713.0
2023-05-16 11:55:00,169.35,169.38,169.09,169.12,694505.0,169.35,169.38,169.09,169.12,694505.0
2023-05-16 12:00:00,169.12,169.14,168.75,169.0,942324.0,169.12,169.14,168.75,169.0,942324.0
2023-05-16 12:05:00,168.98,169.26,168.9,169.17,741666.0,168.98,169.26,168.9,169.17,741666.0
2023-05-16 12:10:00,169.18,169.24,168.57,168.83,728592.0,169.18,169.24,168.57,168.83,728592.0
2023-05-16 12:15:00,168.83,168.91,168.45,168.59,694089.0,168.83,168.91,168.45,168.59,694089.0
2023-05-16 12:20:00,168.58,168.8,168.28,168.41,660589.0,168.58,168.8,168.28,168.41,660589.0
2023-05-16 12:25:00,168.42,168.49,168.24,168.43,508658.0,168.42,168.49,168.24,168.43,508658.0
2023-05-16 12:30:00,168.42,168.43,167.96,168.01,761218.0,168.42,168.43,167.96,168.01,761218.0
2023-05-16 12:35:00,168.03,168.28,167.97,168.22,686868.0,168.03,168.28,167.97,168.22,686868.0
2023-05-16 12:40:00,168.2,168.52,168.16,168.38,654236.0,168.2,168.52,168.16,168.38,654236.0
2023-05-16 12:45:00,168.37,168.49,168.06,168.15,615641.0,168.37,168.49,168.06,168.15,615641.0
2023-05-16 12:50:00,168.16,168.27,167.85,168.24,748721.0,168.16,168.27,167.85,168.24,748721.0
2023-05-16 12:55:00,168.25,168.97,168.22,168.79,1181334.0,168.25,168.97,168.22,168.79,1181334.0
2023-05-16 13:00:00,168.79,168.88,168.57,168.69,647784.0,168.79,168.88,168.57,168.69,647784.0
2023-05-16 13:05:00,168.69,168.69,168.32,168.37,634445.0,168.69,168.69,168.32,168.37,634445.0
2023-05-16 13:10:00,168.37,168.73,168.23,168.69,737824.0,168.37,168.73,168.23,168.69,737824.0
2023-05-16 13:15:00,168.68,168.76,168.34,168.35,509633.0,168.68,168.76,168.34,168.35,509633.0
2023-05-16 13:20:00,168.37,168.7,168.08,168.48,892212.0,168.37,168.7,168.08,168.48,892212.0
2023-05-16 13:25:00,168.47,168.53,168.17,168.32,487310.0,168.47,168.53,168.17,168.32,487310.0
2023-05-16 13:30:00,168.32,168.52,168.18,168.45,478581.0,168.32,168.52,168.18,168.45,478581.0
2023-05-16 13:35:00,168.43,168.44,168.16,168.31,528656.0,168.43,168.44,168.16,168.31,528656.0
2023-05-16 13:40:00,168.31,168.57,168.28,168.38,494195.0,168.31,168.57,168.28,168.38,494195.0
2023-05-16 13:45:00,168.39,168.55,168.26,168.51,518861.0,168.39,168.55,168.26,168.51,518861.0
2023-05-16 13:50:00,168.51,168.56,168.25,168.43,435581.0,168.51,168.56,168.25,168.43,435581.0
2023-05-16 13:55:00,168.41,168.74,168.33,168.71,626648.0,168.41,168.74,168.33,168.71,626648.0
2023-05-16 14:00:00,168.72,168.86,168.1,168.15,922857.0,168.72,168.86,168.1,168.15,922857.0
2023-05-16 14:05:00,168.11,168.21,167.53,167.65,1086080.0,168.11,168.21,167.53,167.65,1086080.0
2023-05-16 14:10:00,167.64,167.64,167.01,167.05,1152924.0,167.64,167.64,167.01,167.05,1152924.0
2023-05-16 14:15:00,167.03,167.14,166.8,167.09,1103929.0,167.03,167.14,166.8,167.09,1103929.0
2023-05-16 14:20:00,167.08,167.2,166.76,167.14,1106489.0,167.08,167.2,166.76,167.14,1106489.0
2023-05-16 14:25:00,167.13,167.31,166.88,167.0,747260.0,167.13,167.31,166.88,167.0,747260.0
2023-05-16 14:30:00,167.02,167.03,166.51,166.92,1002025.0,167.02,167.03,166.51,166.92,1002025.0
2023-05-16 14:35:00,166.9,167.09,166.57,166.99,840683.0,166.9,167.09,166.57,166.99,840683.0
2023-05-16 14:40:00,166.99,167.19,166.92,167.03,672175.0,166.99,167.19,166.92,167.03,672175.0
2023-05-16 14:45:00,167.03,167.19,166.94,167.04,614280.0,167.03,167.19,166.94,167.04,614280.0
2023-05-16 14:50:00,167.03,167.25,166.9,167.2,734906.0,167.03,167.25,166.9,167.2,734906.0
2023-05-16 14:55:00,167.2,167.4,167.12,167.35,655226.0,167.2,167.4,167.12,167.35,655226.0
2023-05-16 15:00:00,167.32,167.69,167.25,167.58,819146.0,167.32,167.69,167.25,167.58,819146.0
2023-05-16 15:05:00,167.58,167.66,167.44,167.48,609637.0,167.58,167.66,167.44,167.48,609637.0
2023-05-16 15:10:00,167.49,167.86,167.48,167.67,648895.0,167.49,167.86,167.48,167.67,648895.0
2023-05-16 15:15:00,167.67,167.73,167.48,167.65,557571.0,167.67,167.73,167.48,167.65,557571.0
2023-05-16 15:20:00,167.65,167.76,167.46,167.72,534628.0,167.65,167.76,167.46,167.72,534628.0
2023-05-16 15:25:00,167.73,167.8,167.38,167.5,601381.0,167.73,167.8,167.38,167.5,601381.0
2023-05-16 15:30:00,167.5,167.54,167.16,167.22,684030.0,167.5,167.54,167.16,167.22,684030.0
2023-05-16 15:35:00,167.21,167.33,167.09,167.27,546307.0,167.21,167.33,167.09,167.27,546307.0
2023-05-16 15:40:00,167.27,167.28,167.06,167.24,534177.0,167.27,167.28,167.06,167.24,534177.0
2023-05-16 15:45:00,167.24,167.44,167.12,167.24,748337.0,167.24,167.44,167.12,167.24,748337.0
2023-05-16 15:50:00,167.23,167.25,166.64,166.71,1264632.0,167.23,167.25,166.64,166.71,1264632.0
2023-05-16 15:55:00,166.71,166.72,166.39,166.53,1588033.0,166.71,166.72,166.39,166.53,1588033.0
2023-05-17 09:30:00,168.41,168.47,167.18,167.41,3237526.0,168.41,168.47,167.18,167.41,3237526.0
2023-05-17 09:35:00,167.43,168.24,167.23,167.92,2348795.0,167.43,168.24,167.23,167.92,2348795.0
2023-05-17 09:40:00,167.93,169.86,167.9,169.73,4096219.0,167.93,169.86,167.9,169.73,4096219.0
2023-05-17 09:45:00,169.75,170.54,169.4,170.34,3607257.0,169.75,170.54,169.4,170.34,3607257.0
2023-05-17 09:50:00,170.36,170.69,169.54,169.93,2868151.0,170.36,170.69,169.54,169.93,2868151.0
2023-05-17 09:55:00,169.93,170.04,169.39,169.7,1839049.0,169.93,170.04,169.39,169.7,1839049.0
2023-05-17 10:00:00,169.72,170.67,169.62,170.3,2296906.0,169.72,170.67,169.62,170.3,2296906.0
2023-05-17 10:05:00,170.28,171.31,170.26,171.21,2889474.0,170.28,171.31,170.26,171.21,2889474.0
2023-05-17 10:10:00,171.21,172.29,171.18,172.19,3484522.0,171.21,172.29,171.18,172.19,3484522.0
2023-05-17 10:15:00,172.19,172.19,171.52,171.74,2207691.0,172.19,172.19,171.52,171.74,2207691.0
2023-05-17 10:20:00,171.75,172.15,171.32,171.53,1956938.0,171.75,172.15,171.32,171.53,1956938.0
2023-05-17 10:25:00,171.51,172.12,171.44,171.82,1712496.0,171.51,172.12,171.44,171.82,1712496.0
2023-05-17 10:30:00,171.82,172.64,171.81,172.57,2633178.0,171.82,172.64,171.81,172.57,2633178.0
2023-05-17 10:35:00,172.57,172.78,172.0,172.75,2096127.0,172.57,172.78,172.0,172.75,2096127.0
2023-05-17 10:40:00,172.74,172.98,172.56,172.75,1730105.0,172.74,172.98,172.56,172.75,1730105.0
2023-05-17 10:45:00,172.77,173.36,172.57,173.06,2453817.0,172.77,173.36,172.57,173.06,2453817.0
2023-05-17 10:50:00,173.06,173.99,173.05,173.82,2651801.0,173.06,173.99,173.05,173.82,2651801.0
2023-05-17 10:55:00,173.83,173.94,173.29,173.31,2085515.0,173.83,173.94,173.29,173.31,2085515.0
2023-05-17 11:00:00,173.31,173.66,172.81,172.86,1904058.0,173.31,173.66,172.81,172.86,1904058.0
2023-05-17 11:05:00,172.87,173.37,172.71,173.21,1771292.0,172.87,173.37,172.71,173.21,1771292.0
2023-05-17 11:10:00,173.21,173.27,172.37,172.69,1738681.0,173.21,173.27,172.37,172.69,1738681.0
2023-05-17 11:15:00,172.7,173.49,172.6,173.13,1844009.0,172.7,173.49,172.6,173.13,1844009.0
2023-05-17 11:20:00,173.11,173.2,172.54,173.18,1500089.0,173.11,173.2,172.54,173.18,1500089.0
2023-05-17 11:25:00,173.18,173.27,172.86,173.23,1128781.0,173.18,173.27,172.86,173.23,1128781.0
2023-05-17 11:30:00,173.24,173.39,173.11,173.23,934139.0,173.24,173.39,173.11,173.23,934139.0
2023-05-17 11:35:00,173.23,173.25,172.82,173.19,1115222.0,173.23,173.25,172.82,173.19,1115222.0
2023-05-17 11:40:00,173.19,173.45,173.1,173.33,1134111.0,173.19,173.45,173.1,173.33,1134111.0
2023-05-17 11:45:00,173.35,173.74,173.34,173.64,1351075.0,173.35,173.74,173.34,173.64,1351075.0
2023-05-17 11:50:00,173.63,173.8,173.53,173.6,928504.0,173.63,173.8,173.53,173.6,928504.0
2023-05-17 11:55:00,173.59,173.75,173.28,173.56,906862.0,173.59,173.75,173.28,173.56,906862.0
2023-05-17 12:00:00,173.56,173.58,173.03,173.22,906361.0,173.56,173.58,173.03,173.22,906361.0
2023-05-17 12:05:00,173.21,173.27,172.85,173.17,1078571.0,173.21,173.27,172.85,173.17,1078571.0
2023-05-17 12:10:00,173.16,173.31,173.02,173.23,714565.0,173.16,173.31,173.02,173.23,714565.0
2023-05-17 12:15:00,173.23,173.24,172.62,172.77,938732.0,173.23,173.24,172.62,172.77,938732.0
2023-05-17 12:20:00,172.77,173.06,172.63,172.78,822914.0,172.77,173.06,172.63,172.78,822914.0
2023-05-17 12:25:00,172.78,172.81,172.36,172.66,1090598.0,172.78,172.81,172.36,172.66,1090598.0
2023-05-17 12:30:00,172.68,173.19,172.64,173.17,1025232.0,172.68,173.19,172.64,173.17,1025232.0
2023-05-17 12:35:00,173.16,173.42,173.03,173.36,783554.0,173.16,173.42,173.03,173.36,783554.0
2023-05-17 12:40:00,173.38,173.41,173.02,173.2,796927.0,173.38,173.41,173.02,173.2,796927.0
2023-05-17 12:45:00,173.19,173.39,172.94,173.04,777882.0,173.19,173.39,172.94,173.04,777882.0
2023-05-17 12:50:00,173.04,173.18,172.9,173.08,604312.0,173.04,173.18,172.9,173.08,604312.0
2023-05-17 12:55:00,173.09,173.25,172.74,172.99,925942.0,173.09,173.25,172.74,172.99,925942.0
2023-05-17 13:00:00,173.0,173.16,172.7,173.1,767561.0,173.0,173.16,172.7,173.1,767561.0
2023-05-17 13:05:00,173.09,173.33,173.09,173.18,866314.0,173.09,173.33,173.09,173.18,866314.0
2023-05-17 13:10:00,173.17,173.28,173.01,173.04,567099.0,173.17,173.28,173.01,173.04,567099.0
2023-05-17 13:15:00,173.04,173.23,172.86,173.16,656240.0,173.04,173.23,172.86,173.16,656240.0
2023-05-17 13:20:00,173.18,173.49,173.11,173.32,801136.0,173.18,173.49,173.11,173.32,801136.0
2023-05-17 13:25:00,173.32,173.56,173.27,173.46,684316.0,173.32,173.56,173.27,173.46,684316.0
2023-05-17 13:30:00,173.46,173.84,173.42,173.84,880024.0,173.46,173.84,173.42,173.84,880024.0
2023-05-17 13:35:00,173.83,174.22,173.61,174.01,1723090.0,173.83,174.22,173.61,174.01,1723090.0
2023-05-17 13:40:00,174.0,174.01,173.71,173.81,749723.0,174.0,174.01,173.71,173.81,749723.0
2023-05-17 13:45:00,173.81,174.14,173.78,174.08,801425.0,173.81,174.14,173.78,174.08,801425.0
2023-05-17 13:50:00,174.09,174.16,173.84,173.92,787372.0,174.09,174.16,173.84,173.92,787372.0
2023-05-17 13:55:00,173.91,174.02,173.76,173.93,569371.0,173.91,174.02,173.76,173.93,569371.0
2023-05-17 14:00:00,173.94,173.97,173.62,173.67,692782.0,173.94,173.97,173.62,173.67,692782.0
2023-05-17 14:05:00,173.67,173.75,173.42,173.59,882995.0,173.67,173.75,173.42,173.59,882995.0
2023-05-17 14:10:00,173.61,173.9,173.53,173.83,607256.0,173.61,173.9,173.53,173.83,607256.0
2023-05-17 14:15:00,173.84,173.85,173.46,173.7,623099.0,173.84,173.85,173.46,173.7,623099.0
2023-05-17 14:20:00,173.7,173.98,173.65,173.96,681688.0,173.7,173.98,173.65,173.96,681688.0
2023-05-17 14:25:00,173.95,174.04,173.8,173.86,724313.0,173.95,174.04,173.8,173.86,724313.0
2023-05-17 14:30:00,173.89,174.02,173.61,173.73,778009.0,173.89,174.02,173.61,173.73,778009.0
2023-05-17 14:35:00,173.72,174.17,173.72,174.03,876929.0,173.72,174.17,173.72,174.03,876929.0
2023-05-17 14:40:00,174.03,174.13,173.45,173.47,948306.0,174.03,174.13,173.45,173.47,948306.0
2023-05-17 14:45:00,173.47,173.69,173.2,173.68,933124.0,173.47,173.69,173.2,173.68,933124.0
2023-05-17 14:50:00,173.68,173.7,173.43,173.62,603297.0,173.68,173.7,173.43,173.62,603297.0
2023-05-17 14:55:00,173.62,173.65,173.41,173.49,576137.0,173.62,173.65,173.41,173.49,576137.0
2023-05-17 15:00:00,173.47,173.87,173.34,173.85,896119.0,173.47,173.87,173.34,173.85,896119.0
2023-05-17 15:05:00,173.84,174.21,173.79,174.19,1030060.0,173.84,174.21,173.79,174.19,1030060.0
2023-05-17 15:10:00,174.17,174.5,174.02,174.15,1034142.0,174.17,174.5,174.02,174.15,1034142.0
2023-05-17 15:15:00,174.15,174.25,173.95,174.05,776574.0,174.15,174.25,173.95,174.05,776574.0
2023-05-17 15:20:00,174.05,174.24,173.87,173.99,780633.0,174.05,174.24,173.87,173.99,780633.0
2023-05-17 15:25:00,173.99,174.14,173.81,173.91,573551.0,173.99,174.14,173.81,173.91,573551.0
2023-05-17 15:30:00,173.91,174.14,173.86,174.0,714225.0,173.91,174.14,173.86,174.0,714225.0
2023-05-17 15:35:00,174.0,174.44,173.9,174.36,1059065.0,174.0,174.44,173.9,174.36,1059065.0
2023-05-17 15:40:00,174.35,174.5,174.21,174.27,1040799.0,174.35,174.5,174.21,174.27,1040799.0
2023-05-17 15:45:00,174.26,174.39,174.19,174.26,769384.0,174.26,174.39,174.19,174.26,769384.0
2023-05-17 15:50:00,174.27,174.38,173.58,173.73,1564731.0,174.27,174.38,173.58,173.73,1564731.0
2023-05-17 15:55:00,173.74,174.0,173.72,173.85,1803519.0,173.74,174.0,173.72,173.85,1803519.0
2023-05-18 09:30:00,174.29,174.8,173.24,174.02,3514968.0,174.29,174.8,173.24,174.02,3514968.0
2023-05-18 09:35:00,174.05,174.65,173.2,174.37,3270920.0,174.05,174.65,173.2,174.37,3270920.0
2023-05-18 09:40:00,174.35,174.94,173.41,173.67,2908935.0,174.35,174.94,173.41,173.67,2908935.0
2023-05-18 09:45:00,173.64,174.32,173.39,173.43,2092070.0,173.64,174.32,173.39,173.43,2092070.0
2023-05-18 09:50:00,173.42,173.5,172.63,173.08,2432506.0,173.42,173.5,172.63,173.08,2432506.0
2023-05-18 09:55:00,173.08,173.59,172.8,173.36,1782370.0,173.08,173.59,172.8,173.36,1782370.0
2023-05-18 10:00:00,173.36,173.46,172.49,172.65,1692163.0,173.36,173.46,172.49,172.65,1692163.0
2023-05-18 10:05:00,172.65,173.28,172.45,173.09,1535773.0,172.65,173.28,172.45,173.09,1535773.0
2023-05-18 10:10:00,173.06,173.68,173.06,173.6,1534923.0,173.06,173.68,173.06,173.6,1534923.0
2023-05-18 10:15:00,173.6,174.68,173.49,174.48,2094809.0,173.6,174.68,173.49,174.48,2094809.0
2023-05-18 10:20:00,174.49,175.43,174.48,175.01,2508478.0,174.49,175.43,174.48,175.01,2508478.0
2023-05-18 10:25:00,175.01,175.6,174.9,175.03,2030405.0,175.01,175.6,174.9,175.03,2030405.0
2023-05-18 10:30:00,175.04,175.42,174.61,174.84,1803855.0,175.04,175.42,174.61,174.84,1803855.0
2023-05-18 10:35:00,174.84,174.9,174.02,174.42,1629094.0,174.84,174.9,174.02,174.42,1629094.0
2023-05-18 10:40:00,174.43,174.43,173.63,173.75,1358540.0,174.43,174.43,173.63,173.75,1358540.0
2023-05-18 10:45:00,173.74,174.03,173.43,173.89,1478732.0,173.74,174.03,173.43,173.89,1478732.0
2023-05-18 10:50:00,173.87,174.18,173.62,173.85,1149048.0,173.87,174.18,173.62,173.85,1149048.0
2023-05-18 10:55:00,173.86,174.42,173.79,174.36,1063204.0,173.86,174.42,173.79,174.36,1063204.0
2023-05-18 11:00:00,174.37,174.8,174.22,174.67,1138933.0,174.37,174.8,174.22,174.67,1138933.0
2023-05-18 11:05:00,174.65,175.1,174.54,175.09,1323973.0,174.65,175.1,174.54,175.09,1323973.0
2023-05-18 11:10:00,175.08,175.16,174.91,174.99,1069171.0,175.08,175.16,174.91,174.99,1069171.0
2023-05-18 11:15:00,175.0,175.37,174.95,175.11,1056949.0,175.0,175.37,174.95,175.11,1056949.0
2023-05-18 11:20:00,175.12,175.28,174.87,175.1,854219.0,175.12,175.28,174.87,175.1,854219.0
2023-05-18 11:25:00,175.1,175.52,174.81,174.91,1380923.0,175.1,175.52,174.81,174.91,1380923.0
2023-05-18 11:30:00,174.91,174.97,174.31,174.54,1329295.0,174.91,174.97,174.31,174.54,1329295.0
2023-05-18 11:35:00,174.55,175.33,174.43,175.19,1204080.0,174.55,175.33,174.43,175.19,1204080.0
2023-05-18 11:40:00,175.21,175.38,175.06,175.21,781697.0,175.21,175.38,175.06,175.21,781697.0
2023-05-18 11:45:00,175.2,175.53,175.15,175.2,984477.0,175.2,175.53,175.15,175.2,984477.0
2023-05-18 11:50:00,175.21,175.75,175.11,175.34,1278577.0,175.21,175.75,175.11,175.34,1278577.0
2023-05-18 11:55:00,175.33,175.46,174.85,175.06,1110620.0,175.33,175.46,174.85,175.06,1110620.0
2023-05-18 12:00:00,175.05,175.2,174.95,175.05,784523.0,175.05,175.2,174.95,175.05,784523.0
2023-05-18 12:05:00,175.05,175.1,174.56,174.87,1097927.0,175.05,175.1,174.56,174.87,1097927.0
2023-05-18 12:10:00,174.87,175.12,174.33,174.37,947748.0,174.87,175.12,174.33,174.37,947748.0
2023-05-18 12:15:00,174.35,174.92,174.21,174.78,867325.0,174.35,174.92,174.21,174.78,867325.0
2023-05-18 12:20:00,174.79,174.83,174.5,174.65,707158.0,174.79,174.83,174.5,174.65,707158.0
2023-05-18 12:25:00,174.62,174.7,174.14,174.41,857784.0,174.62,174.7,174.14,174.41,857784.0
2023-05-18 12:30:00,174.38,174.93,174.33,174.89,802604.0,174.38,174.93,174.33,174.89,802604.0
2023-05-18 12:35:00,174.88,174.89,174.37,174.58,885123.0,174.88,174.89,174.37,174.58,885123.0
2023-05-18 12:40:00,174.57,174.63,174.15,174.44,776585.0,174.57,174.63,174.15,174.44,776585.0
2023-05-18 12:45:00,174.42,174.54,173.89,174.21,1046430.0,174.42,174.54,173.89,174.21,1046430.0
2023-05-18 12:50:00,174.2,174.5,174.1,174.41,869964.0,174.2,174.5,174.1,174.41,869964.0
2023-05-18 12:55:00,174.45,174.71,174.15,174.66,731636.0,174.45,174.71,174.15,174.66,731636.0
2023-05-18 13:00:00,174.66,174.92,174.59,174.75,700337.0,174.66,174.92,174.59,174.75,700337.0
2023-05-18 13:05:00,174.76,174.86,174.61,174.81,511099.0,174.76,174.86,174.61,174.81,511099.0
2023-05-18 13:10:00,174.8,174.88,174.54,174.61,580186.0,174.8,174.88,174.54,174.61,580186.0
2023-05-18 13:15:00,174.6,175.14,174.59,175.06,821861.0,174.6,175.14,174.59,175.06,821861.0
2023-05-18 13:20:00,175.06,175.38,175.05,175.25,828124.0,175.06,175.38,175.05,175.25,828124.0
2023-05-18 13:25:00,175.26,175.52,174.95,175.13,1099719.0,175.26,175.52,174.95,175.13,1099719.0
2023-05-18 13:30:00,175.14,175.48,175.01,175.33,647871.0,175.14,175.48,175.01,175.33,647871.0
2023-05-18 13:35:00,175.33,175.41,174.93,174.96,538687.0,175.33,175.41,174.93,174.96,538687.0
2023-05-18 13:40:00,174.98,175.17,174.9,174.95,612662.0,174.98,175.17,174.9,174.95,612662.0
2023-05-18 13:45:00,174.96,175.2,174.73,175.15,704570.0,174.96,175.2,174.73,175.15,704570.0
2023-05-18 13:50:00,175.15,175.23,174.85,174.97,473376.0,175.15,175.23,174.85,174.97,473376.0
2023-05-18 13:55:00,174.96,175.0,174.59,174.71,592400.0,174.96,175.0,174.59,174.71,592400.0
2023-05-18 14:00:00,174.7,174.74,174.31,174.52,823361.0,174.7,174.74,174.31,174.52,823361.0
2023-05-18 14:05:00,174.5,174.54,174.22,174.3,711214.0,174.5,174.54,174.22,174.3,711214.0
2023-05-18 14:10:00,174.3,174.47,174.09,174.33,706974.0,174.3,174.47,174.09,174.33,706974.0
2023-05-18 14:15:00,174.33,174.66,174.24,174.63,547299.0,174.33,174.66,174.24,174.63,547299.0
2023-05-18 14:20:00,174.62,174.85,174.49,174.83,675020.0,174.62,174.85,174.49,174.83,675020.0
2023-05-18 14:25:00,174.83,175.03,174.82,174.87,671612.0,174.83,175.03,174.82,174.87,671612.0
2023-05-18 14:30:00,174.88,175.2,174.87,175.1,664912.0,174.88,175.2,174.87,175.1,664912.0
2023-05-18 14:35:00,175.11,175.12,174.96,175.08,498966.0,175.11,175.12,174.96,175.08,498966.0
2023-05-18 14:40:00,175.09,175.34,174.81,175.14,984186.0,175.09,175.34,174.81,175.14,984186.0
2023-05-18 14:45:00,175.13,175.35,175.03,175.25,662732.0,175.13,175.35,175.03,175.25,662732.0
2023-05-18 14:50:00,175.27,175.34,175.04,175.04,552146.0,175.27,175.34,175.04,175.04,552146.0
2023-05-18 14:55:00,175.04,175.26,175.0,175.25,489129.0,175.04,175.26,175.0,175.25,489129.0
2023-05-18 15:00:00,175.25,175.34,175.11,175.18,601242.0,175.25,175.34,175.11,175.18,601242.0
2023-05-18 15:05:00,175.18,175.29,175.11,175.23,423555.0,175.18,175.29,175.11,175.23,423555.0
2023-05-18 15:10:00,175.22,175.99,175.22,175.79,1707537.0,175.22,175.99,175.22,175.79,1707537.0
2023-05-18 15:15:00,175.78,176.29,175.71,176.16,1111125.0,175.78,176.29,175.71,176.16,1111125.0
2023-05-18 15:20:00,176.16,176.28,175.77,175.86,975745.0,176.16,176.28,175.77,175.86,975745.0
2023-05-18 15:25:00,175.85,176.14,175.82,176.08,688070.0,175.85,176.14,175.82,176.08,688070.0
2023-05-18 15:30:00,176.09,176.47,175.95,176.4,1073060.0,176.09,176.47,175.95,176.4,1073060.0
2023-05-18 15:35:00,176.41,176.49,176.16,176.24,745812.0,176.41,176.49,176.16,176.24,745812.0
2023-05-18 15:40:00,176.22,176.57,176.17,176.51,1028588.0,176.22,176.57,176.17,176.51,1028588.0
2023-05-18 15:45:00,176.51,176.68,176.32,176.43,960221.0,176.51,176.68,176.32,176.43,960221.0
2023-05-18 15:50:00,176.43,176.59,176.31,176.45,1232764.0,176.43,176.59,176.31,176.45,1232764.0
2023-05-18 15:55:00,176.46,177.06,176.36,176.9,2348710.0,176.46,177.06,176.36,176.9,2348710.0
2023-05-19 09:30:00,177.17,178.43,176.31,178.32,3748609.0,177.17,178.43,176.31,178.32,3748609.0
2023-05-19 09:35:00,178.31,179.85,178.11,179.41,3402814.0,178.31,179.85,178.11,179.41,3402814.0
2023-05-19 09:40:00,179.4,179.76,178.77,179.4,2569120.0,179.4,179.76,178.77,179.4,2569120.0
2023-05-19 09:45:00,179.4,179.66,178.01,178.17,2540526.0,179.4,179.66,178.01,178.17,2540526.0
2023-05-19 09:50:00,178.18,178.99,178.02,178.47,1804875.0,178.18,178.99,178.02,178.47,1804875.0
2023-05-19 09:55:00,178.47,179.4,178.45,179.16,2080936.0,178.47,179.4,178.45,179.16,2080936.0
2023-05-19 10:00:00,179.16,179.38,178.51,178.9,2109541.0,179.16,179.38,178.51,178.9,2109541.0
2023-05-19 10:05:00,178.9,180.25,178.54,179.94,2837666.0,178.9,180.25,178.54,179.94,2837666.0
2023-05-19 10:10:00,179.94,180.16,179.39,179.66,2218580.0,179.94,180.16,179.39,179.66,2218580.0
2023-05-19 10:15:00,179.7,180.25,179.57,180.04,2138167.0,179.7,180.25,179.57,180.04,2138167.0
2023-05-19 10:20:00,180.05,180.84,179.91,180.78,2616579.0,180.05,180.84,179.91,180.78,2616579.0
2023-05-19 10:25:00,180.77,181.28,180.3,181.27,2519265.0,180.77,181.28,180.3,181.27,2519265.0
2023-05-19 10:30:00,181.28,181.95,180.96,181.18,3069846.0,181.28,181.95,180.96,181.18,3069846.0
2023-05-19 10:35:00,181.16,181.42,180.32,180.84,2072413.0,181.16,181.42,180.32,180.84,2072413.0
2023-05-19 10:40:00,180.83,181.19,180.5,180.76,1841608.0,180.83,181.19,180.5,180.76,1841608.0
2023-05-19 10:45:00,180.74,181.04,180.43,180.66,1587646.0,180.74,181.04,180.43,180.66,1587646.0
2023-05-19 10:50:00,180.65,180.75,179.51,180.04,2718764.0,180.65,180.75,179.51,180.04,2718764.0
2023-05-19 10:55:00,180.04,180.6,179.73,180.48,1737524.0,180.04,180.6,179.73,180.48,1737524.0
2023-05-19 11:00:00,180.48,181.09,180.29,181.05,1523983.0,180.48,181.09,180.29,181.05,1523983.0
2023-05-19 11:05:00,181.08,181.23,180.48,180.64,1718579.0,181.08,181.23,180.48,180.64,1718579.0
2023-05-19 11:10:00,180.62,181.0,180.16,180.53,1395093.0,180.62,181.0,180.16,180.53,1395093.0
2023-05-19 11:15:00,180.52,180.78,179.72,179.94,1771091.0,180.52,180.78,179.72,179.94,1771091.0
2023-05-19 11:20:00,179.94,180.3,179.61,179.9,1564628.0,179.94,180.3,179.61,179.9,1564628.0
2023-05-19 11:25:00,179.91,180.19,178.82,178.82,1976706.0,179.91,180.19,178.82,178.82,1976706.0
2023-05-19 11:30:00,178.82,179.08,177.83,178.05,2399758.0,178.82,179.08,177.83,178.05,2399758.0
2023-05-19 11:35:00,178.07,178.12,177.22,177.64,2291510.0,178.07,178.12,177.22,177.64,2291510.0
2023-05-19 11:40:00,177.63,178.44,177.22,178.34,1927171.0,177.63,178.44,177.22,178.34,1927171.0
2023-05-19 11:45:00,178.36,179.2,178.31,179.08,1970492.0,178.36,179.2,178.31,179.08,1970492.0
2023-05-19 11:50:00,179.08,179.22,178.72,179.03,1480439.0,179.08,179.22,178.72,179.03,1480439.0
2023-05-19 11:55:00,179.05,179.68,178.96,179.37,1544378.0,179.05,179.68,178.96,179.37,1544378.0
2023-05-19 12:00:00,179.37,179.65,178.8,179.18,1444836.0,179.37,179.65,178.8,179.18,1444836.0
2023-05-19 12:05:00,179.16,179.25,178.75,179.08,1120301.0,179.16,179.25,178.75,179.08,1120301.0
2023-05-19 12:10:00,179.07,179.52,178.97,179.01,1219155.0,179.07,179.52,178.97,179.01,1219155.0
2023-05-19 12:15:00,179.0,179.6,178.73,179.4,1373080.0,179.0,179.6,178.73,179.4,1373080.0
2023-05-19 12:20:00,179.38,179.75,179.37,179.61,1210275.0,179.38,179.75,179.37,179.61,1210275.0
2023-05-19 12:25:00,179.59,179.65,179.04,179.04,1049496.0,179.59,179.65,179.04,179.04,1049496.0
2023-05-19 12:30:00,179.03,179.04,178.36,178.44,1456609.0,179.03,179.04,178.36,178.44,1456609.0
2023-05-19 12:35:00,178.43,179.33,178.36,179.24,1333331.0,178.43,179.33,178.36,179.24,1333331.0
2023-05-19 12:40:00,179.25,179.39,178.94,179.25,864326.0,179.25,179.39,178.94,179.25,864326.0
2023-05-19 12:45:00,179.24,179.41,178.83,178.99,920581.0,179.24,179.41,178.83,178.99,920581.0
2023-05-19 12:50:00,178.99,179.47,178.91,179.43,941203.0,178.99,179.47,178.91,179.43,941203.0
2023-05-19 12:55:00,179.42,179.74,179.26,179.44,1024313.0,179.42,179.74,179.26,179.44,1024313.0
2023-05-19 13:00:00,179.43,179.99,179.41,179.96,1311406.0,179.43,179.99,179.41,179.96,1311406.0
2023-05-19 13:05:00,179.95,180.17,179.62,179.71,1329561.0,179.95,180.17,179.62,179.71,1329561.0
2023-05-19 13:10:00,179.7,179.92,179.52,179.87,888654.0,179.7,179.92,179.52,179.87,888654.0
2023-05-19 13:15:00,179.87,180.18,179.76,180.01,922196.0,179.87,180.18,179.76,180.01,922196.0
2023-05-19 13:20:00,180.01,180.37,179.95,180.31,1113917.0,180.01,180.37,179.95,180.31,1113917.0
2023-05-19 13:25:00,180.31,180.49,180.04,180.45,1107579.0,180.31,180.49,180.04,180.45,1107579.0
2023-05-19 13:30:00,180.46,180.49,180.1,180.45,868574.0,180.46,180.49,180.1,180.45,868574.0
2023-05-19 13:35:00,180.43,180.57,179.96,180.09,1039055.0,180.43,180.57,179.96,180.09,1039055.0
2023-05-19 13:40:00,180.07,180.2,179.85,180.1,868620.0,180.07,180.2,179.85,180.1,868620.0
2023-05-19 13:45:00,180.12,180.25,179.87,180.02,766527.0,180.12,180.25,179.87,180.02,766527.0
2023-05-19 13:50:00,180.01,180.13,179.72,180.0,780675.0,180.01,180.13,179.72,180.0,780675.0
2023-05-19 13:55:00,179.99,180.17,179.77,179.82,681926.0,179.99,180.17,179.77,179.82,681926.0
2023-05-19 14:00:00,179.81,180.1,179.55,179.93,944804.0,179.81,180.1,179.55,179.93,944804.0
2023-05-19 14:05:00,179.94,180.09,179.79,179.84,641722.0,179.94,180.09,179.79,179.84,641722.0
2023-05-19 14:10:00,179.82,180.0,179.72,179.94,602257.0,179.82,180.0,179.72,179.94,602257.0
2023-05-19 14:15:00,179.95,180.36,179.68,180.33,1095696.0,179.95,180.36,179.68,180.33,1095696.0
2023-05-19 14:20:00,180.33,180.48,180.07,180.16,847671.0,180.33,180.48,180.07,180.16,847671.0
2023-05-19 14:25:00,180.15,180.19,179.52,179.65,932456.0,180.15,180.19,179.52,179.65,932456.0
2023-05-19 14:30:00,179.66,179.68,179.1,179.42,1231696.0,179.66,179.68,179.1,179.42,1231696.0
2023-05-19 14:35:00,179.4,179.54,179.12,179.15,841476.0,179.4,179.54,179.12,179.15,841476.0
2023-05-19 14:40:00,179.13,179.43,178.7,179.39,1319758.0,179.13,179.43,178.7,179.39,1319758.0
2023-05-19 14:45:00,179.38,179.38,178.9,179.04,788237.0,179.38,179.38,178.9,179.04,788237.0
2023-05-19 14:50:00,179.03,179.34,178.91,179.24,784896.0,179.03,179.34,178.91,179.24,784896.0
2023-05-19 14:55:00,179.24,179.42,179.22,179.39,648186.0,179.24,179.42,179.22,179.39,648186.0
2023-05-19 15:00:00,179.38,179.5,179.2,179.38,666866.0,179.38,179.5,179.2,179.38,666866.0
2023-05-19 15:05:00,179.38,179.49,179.16,179.32,688147.0,179.38,179.49,179.16,179.32,688147.0
2023-05-19 15:10:00,179.33,179.51,179.29,179.47,723754.0,179.33,179.51,179.29,179.47,723754.0
2023-05-19 15:15:00,179.46,179.86,179.44,179.83,1023234.0,179.46,179.86,179.44,179.83,1023234.0
2023-05-19 15:20:00,179.83,179.9,179.62,179.78,671651.0,179.83,179.9,179.62,179.78,671651.0
2023-05-19 15:25:00,179.79,179.87,179.42,179.46,731655.0,179.79,179.87,179.42,179.46,731655.0
2023-05-19 15:30:00,179.47,179.65,179.41,179.53,619922.0,179.47,179.65,179.41,179.53,619922.0
2023-05-19 15:35:00,179.53,179.9,179.48,179.78,746590.0,179.53,179.9,179.48,179.78,746590.0
2023-05-19 15:40:00,179.77,180.0,179.75,179.96,774208.0,179.77,180.0,179.75,179.96,774208.0
2023-05-19 15:45:00,179.97,180.11,179.78,179.96,1103745.0,179.97,180.11,179.78,179.96,1103745.0
2023-05-19 15:50:00,179.95,180.27,179.9,180.17,1101989.0,179.95,180.27,179.9,180.17,1101989.0
2023-05-19 15:55:00,180.18,180.28,179.93,180.13,2481817.0,180.18,180.28,179.93,180.13,2481817.0
2023-05-22 09:30:00,180.78,182.94,180.11,182.86,4299719.0,180.78,182.94,180.11,182.86,4299719.0
2023-05-22 09:35:00,182.86,183.54,182.6,182.73,2856816.0,182.86,183.54,182.6,182.73,2856816.0
2023-05-22 09:40:00,182.75,183.93,182.6,183.82,3282987.0,182.75,183.93,182.6,183.82,3282987.0
2023-05-22 09:45:00,183.83,184.98,183.56,184.93,3303609.0,183.83,184.98,183.56,184.93,3303609.0
2023-05-22 09:50:00,184.94,185.4,184.0,184.14,3414686.0,184.94,185.4,184.0,184.14,3414686.0
2023-05-22 09:55:00,184.16,184.61,183.59,183.79,2280653.0,184.16,184.61,183.59,183.79,2280653.0
2023-05-22 10:00:00,183.77,184.11,183.25,183.88,2280192.0,183.77,184.11,183.25,183.88,2280192.0
2023-05-22 10:05:00,183.88,184.23,182.28,182.78,2917231.0,183.88,184.23,182.28,182.78,2917231.0
2023-05-22 10:10:00,182.79,183.53,182.67,183.36,2432618.0,182.79,183.53,182.67,183.36,2432618.0
2023-05-22 10:15:00,183.35,184.39,183.05,184.25,2108815.0,183.35,184.39,183.05,184.25,2108815.0
2023-05-22 10:20:00,184.26,184.47,183.95,184.4,1600402.0,184.26,184.47,183.95,184.4,1600402.0
2023-05-22 10:25:00,184.4,184.51,183.65,183.91,1915004.0,184.4,184.51,183.65,183.91,1915004.0
2023-05-22 10:30:00,183.91,184.42,183.85,184.23,1351842.0,183.91,184.42,183.85,184.23,1351842.0
2023-05-22 10:35:00,184.22,184.94,184.17,184.34,1773382.0,184.22,184.94,184.17,184.34,1773382.0
2023-05-22 10:40:00,184.35,184.7,183.94,184.55,1628716.0,184.35,184.7,183.94,184.55,1628716.0
2023-05-22 10:45:00,184.54,185.28,184.23,184.83,1873516.0,184.54,185.28,184.23,184.83,1873516.0
2023-05-22 10:50:00,184.81,184.88,184.1,184.2,1407184.0,184.81,184.88,184.1,184.2,1407184.0
2023-05-22 10:55:00,184.2,184.8,183.85,184.77,1290103.0,184.2,184.8,183.85,184.77,1290103.0
2023-05-22 11:00:00,184.77,185.02,184.54,184.92,1103014.0,184.77,185.02,184.54,184.92,1103014.0
2023-05-22 11:05:00,184.94,185.1,184.62,184.94,1234387.0,184.94,185.1,184.62,184.94,1234387.0
2023-05-22 11:10:00,184.95,185.2,184.54,184.77,1151834.0,184.95,185.2,184.54,184.77,1151834.0
2023-05-22 11:15:00,184.76,185.25,184.73,185.06,1111865.0,184.76,185.25,184.73,185.06,1111865.0
2023-05-22 11:20:00,185.05,185.88,184.7,185.75,1921264.0,185.05,185.88,184.7,185.75,1921264.0
2023-05-22 11:25:00,185.74,185.8,185.35,185.63,1151564.0,185.74,185.8,185.35,185.63,1151564.0
2023-05-22 11:30:00,185.62,185.98,185.46,185.87,1355143.0,185.62,185.98,185.46,185.87,1355143.0
2023-05-22 11:35:00,185.86,186.26,184.93,185.15,2017475.0,185.86,186.26,184.93,185.15,2017475.0
2023-05-22 11:40:00,185.15,185.5,184.96,185.18,1325667.0,185.15,185.5,184.96,185.18,1325667.0
2023-05-22 11:45:00,185.18,185.57,184.82,185.47,1386104.0,185.18,185.57,184.82,185.47,1386104.0
2023-05-22 11:50:00,185.48,185.7,185.3,185.44,1040714.0,185.48,185.7,185.3,185.44,1040714.0
2023-05-22 11:55:00,185.43,185.75,185.2,185.28,807404.0,185.43,185.75,185.2,185.28,807404.0
2023-05-22 12:00:00,185.28,185.53,185.23,185.41,741000.0,185.28,185.53,185.23,185.41,741000.0
2023-05-22 12:05:00,185.42,185.62,185.15,185.31,995492.0,185.42,185.62,185.15,185.31,995492.0
2023-05-22 12:10:00,185.32,185.74,185.15,185.58,797942.0,185.32,185.74,185.15,185.58,797942.0
2023-05-22 12:15:00,185.57,185.71,185.31,185.63,654577.0,185.57,185.71,185.31,185.63,654577.0
2023-05-22 12:20:00,185.61,185.7,185.27,185.53,659431.0,185.61,185.7,185.27,185.53,659431.0
2023-05-22 12:25:00,185.52,185.83,185.3,185.33,816876.0,185.52,185.83,185.3,185.33,816876.0
2023-05-22 12:30:00,185.3,185.38,184.67,184.82,1008549.0,185.3,185.38,184.67,184.82,1008549.0
2023-05-22 12:35:00,184.82,185.18,184.81,185.1,705745.0,184.82,185.18,184.81,185.1,705745.0
2023-05-22 12:40:00,185.12,185.5,185.0,185.42,744477.0,185.12,185.5,185.0,185.42,744477.0
2023-05-22 12:45:00,185.41,185.54,185.24,185.38,698310.0,185.41,185.54,185.24,185.38,698310.0
2023-05-22 12:50:00,185.39,185.52,185.25,185.46,432314.0,185.39,185.52,185.25,185.46,432314.0
2023-05-22 12:55:00,185.46,185.63,185.36,185.55,548671.0,185.46,185.63,185.36,185.55,548671.0
2023-05-22 13:00:00,185.56,185.99,185.55,185.85,802538.0,185.56,185.99,185.55,185.85,802538.0
2023-05-22 13:05:00,185.87,186.22,185.8,185.97,1171700.0,185.87,186.22,185.8,185.97,1171700.0
2023-05-22 13:10:00,185.96,186.2,185.49,185.52,954224.0,185.96,186.2,185.49,185.52,954224.0
2023-05-22 13:15:00,185.51,185.94,185.19,185.79,1063711.0,185.51,185.94,185.19,185.79,1063711.0
2023-05-22 13:20:00,185.79,186.03,185.67,185.92,716806.0,185.79,186.03,185.67,185.92,716806.0
2023-05-22 13:25:00,185.92,186.2,185.87,186.0,796848.0,185.92,186.2,185.87,186.0,796848.0
2023-05-22 13:30:00,186.02,186.65,186.01,186.48,1309886.0,186.02,186.65,186.01,186.48,1309886.0
2023-05-22 13:35:00,186.47,186.7,186.32,186.57,1049149.0,186.47,186.7,186.32,186.57,1049149.0
2023-05-22 13:40:00,186.58,186.84,186.4,186.7,1068322.0,186.58,186.84,186.4,186.7,1068322.0
2023-05-22 13:45:00,186.71,186.87,186.63,186.73,751997.0,186.71,186.87,186.63,186.73,751997.0
2023-05-22 13:50:00,186.71,186.77,186.26,186.56,840311.0,186.71,186.77,186.26,186.56,840311.0
2023-05-22 13:55:00,186.54,186.79,186.39,186.42,703800.0,186.54,186.79,186.39,186.42,703800.0
2023-05-22 14:00:00,186.43,186.6,186.26,186.5,665928.0,186.43,186.6,186.26,186.5,665928.0
2023-05-22 14:05:00,186.52,186.54,186.16,186.33,703172.0,186.52,186.54,186.16,186.33,703172.0
2023-05-22 14:10:00,186.31,186.62,186.26,186.58,635420.0,186.31,186.62,186.26,186.58,635420.0
2023-05-22 14:15:00,186.57,186.79,186.52,186.74,750887.0,186.57,186.79,186.52,186.74,750887.0
2023-05-22 14:20:00,186.73,187.19,186.68,187.07,1234255.0,186.73,187.19,186.68,187.07,1234255.0
2023-05-22 14:25:00,187.05,187.46,186.96,187.42,1041748.0,187.05,187.46,186.96,187.42,1041748.0
2023-05-22 14:30:00,187.44,187.45,187.26,187.35,750352.0,187.44,187.45,187.26,187.35,750352.0
2023-05-22 14:35:00,187.33,187.48,187.16,187.38,896062.0,187.33,187.48,187.16,187.38,896062.0
2023-05-22 14:40:00,187.37,187.75,187.34,187.74,1086577.0,187.37,187.75,187.34,187.74,1086577.0
2023-05-22 14:45:00,187.74,188.1,187.61,188.09,1168262.0,187.74,188.1,187.61,188.09,1168262.0
2023-05-22 14:50:00,188.1,188.48,187.94,188.0,1805142.0,188.1,188.48,187.94,188.0,1805142.0
2023-05-22 14:55:00,187.99,188.39,187.77,188.29,1389298.0,187.99,188.39,187.77,188.29,1389298.0
2023-05-22 15:00:00,188.29,188.88,188.23,188.62,1573751.0,188.29,188.88,188.23,188.62,1573751.0
2023-05-22 15:05:00,188.62,188.74,188.4,188.7,1181939.0,188.62,188.74,188.4,188.7,1181939.0
2023-05-22 15:10:00,188.71,189.32,188.69,189.25,2050990.0,188.71,189.32,188.69,189.25,2050990.0
2023-05-22 15:15:00,189.24,189.28,188.9,189.16,1444736.0,189.24,189.28,188.9,189.16,1444736.0
2023-05-22 15:20:00,189.16,189.24,188.57,188.92,1903413.0,189.16,189.24,188.57,188.92,1903413.0
2023-05-22 15:25:00,188.92,189.08,188.36,188.74,1860866.0,188.92,189.08,188.36,188.74,1860866.0
2023-05-22 15:30:00,188.74,189.09,188.54,188.91,1296326.0,188.74,189.09,188.54,188.91,1296326.0
2023-05-22 15:35:00,188.9,188.97,188.26,188.74,1535681.0,188.9,188.97,188.26,188.74,1535681.0
2023-05-22 15:40:00,188.73,188.98,188.61,188.96,1276465.0,188.73,188.98,188.61,188.96,1276465.0
2023-05-22 15:45:00,188.95,189.14,188.71,188.81,1584799.0,188.95,189.14,188.71,188.81,1584799.0
2023-05-22 15:50:00,188.82,189.24,188.68,188.91,1832432.0,188.82,189.24,188.68,188.91,1832432.0
2023-05-22 15:55:00,188.9,189.03,188.78,188.93,1801777.0,188.9,189.03,188.78,188.93,1801777.0
2023-05-23 09:30:00,186.2,188.16,186.06,187.9,3707942.0,186.2,188.16,186.06,187.9,3707942.0
2023-05-23 09:35:00,187.87,188.4,187.01,187.87,3006749.0,187.87,188.4,187.01,187.87,3006749.0
2023-05-23 09:40:00,187.89,189.55,187.63,189.36,3149770.0,187.89,189.55,187.63,189.36,3149770.0
2023-05-23 09:45:00,189.35,191.42,189.3,191.41,4674401.0,189.35,191.42,189.3,191.41,4674401.0
2023-05-23 09:50:00,191.41,191.98,190.88,191.75,3314354.0,191.41,191.98,190.88,191.75,3314354.0
2023-05-23 09:55:00,191.75,192.0,191.03,191.17,3183074.0,191.75,192.0,191.03,191.17,3183074.0
2023-05-23 10:00:00,191.15,191.61,190.02,190.06,2954660.0,191.15,191.61,190.02,190.06,2954660.0
2023-05-23 10:05:00,190.07,191.19,189.88,191.19,2716697.0,190.07,191.19,189.88,191.19,2716697.0
2023-05-23 10:10:00,191.2,191.43,190.58,190.72,2076977.0,191.2,191.43,190.58,190.72,2076977.0
2023-05-23 10:15:00,190.7,191.06,190.0,190.7,1894819.0,190.7,191.06,190.0,190.7,1894819.0
2023-05-23 10:20:00,190.71,191.18,190.3,190.8,1988275.0,190.71,191.18,190.3,190.8,1988275.0
2023-05-23 10:25:00,190.81,191.75,190.75,191.68,2023702.0,190.81,191.75,190.75,191.68,2023702.0
2023-05-23 10:30:00,191.68,191.76,190.92,191.42,1816462.0,191.68,191.76,190.92,191.42,1816462.0
2023-05-23 10:35:00,191.42,192.5,191.04,192.44,2631413.0,191.42,192.5,191.04,192.44,2631413.0
2023-05-23 10:40:00,192.43,192.89,192.25,192.89,2502580.0,192.43,192.89,192.25,192.89,2502580.0
2023-05-23 10:45:00,192.88,192.96,192.11,192.24,1925409.0,192.88,192.96,192.11,192.24,1925409.0
2023-05-23 10:50:00,192.24,192.24,191.36,191.75,1862278.0,192.24,192.24,191.36,191.75,1862278.0
2023-05-23 10:55:00,191.73,191.93,191.16,191.65,1480252.0,191.73,191.93,191.16,191.65,1480252.0
2023-05-23 11:00:00,191.64,192.02,191.6,191.82,1295629.0,191.64,192.02,191.6,191.82,1295629.0
2023-05-23 11:05:00,191.81,192.42,191.59,192.0,1474900.0,191.81,192.42,191.59,192.0,1474900.0
2023-05-23 11:10:00,192.0,192.02,191.24,191.27,1387003.0,192.0,192.02,191.24,191.27,1387003.0
2023-05-23 11:15:00,191.25,191.48,190.76,190.97,1750880.0,191.25,191.48,190.76,190.97,1750880.0
2023-05-23 11:20:00,191.0,191.33,190.77,191.03,1321287.0,191.0,191.33,190.77,191.03,1321287.0
2023-05-23 11:25:00,190.99,191.32,190.63,191.21,1490544.0,190.99,191.32,190.63,191.21,1490544.0
2023-05-23 11:30:00,191.22,191.24,190.84,190.98,900125.0,191.22,191.24,190.84,190.98,900125.0
2023-05-23 11:35:00,190.98,190.98,190.23,190.37,1735395.0,190.98,190.98,190.23,190.37,1735395.0
2023-05-23 11:40:00,190.38,190.67,189.96,190.06,1199575.0,190.38,190.67,189.96,190.06,1199575.0
2023-05-23 11:45:00,190.06,190.3,189.44,189.69,1758196.0,190.06,190.3,189.44,189.69,1758196.0
2023-05-23 11:50:00,189.71,189.83,188.96,189.4,1758380.0,189.71,189.83,188.96,189.4,1758380.0
2023-05-23 11:55:00,189.4,190.16,189.3,190.03,1700565.0,189.4,190.16,189.3,190.03,1700565.0
2023-05-23 12:00:00,190.04,190.22,189.33,189.48,1274404.0,190.04,190.22,189.33,189.48,1274404.0
2023-05-23 12:05:00,189.46,189.7,188.98,189.5,1367774.0,189.46,189.7,188.98,189.5,1367774.0
2023-05-23 12:10:00,189.51,189.58,189.02,189.4,1202054.0,189.51,189.58,189.02,189.4,1202054.0
2023-05-23 12:15:00,189.4,189.73,188.88,189.32,1306057.0,189.4,189.73,188.88,189.32,1306057.0
2023-05-23 12:20:00,189.32,189.44,189.04,189.32,1010163.0,189.32,189.44,189.04,189.32,1010163.0
2023-05-23 12:25:00,189.33,189.33,187.93,188.01,2089114.0,189.33,189.33,187.93,188.01,2089114.0
2023-05-23 12:30:00,188.01,188.04,186.89,186.94,2432770.0,188.01,188.04,186.89,186.94,2432770.0
2023-05-23 12:35:00,186.96,187.04,186.41,186.97,2447194.0,186.96,187.04,186.41,186.97,2447194.0
2023-05-23 12:40:00,186.98,187.1,186.43,186.66,1882756.0,186.98,187.1,186.43,186.66,1882756.0
2023-05-23 12:45:00,186.64,187.14,186.2,186.76,1840169.0,186.64,187.14,186.2,186.76,1840169.0
2023-05-23 12:50:00,186.77,187.51,186.67,187.33,1780724.0,186.77,187.51,186.67,187.33,1780724.0
2023-05-23 12:55:00,187.33,187.97,187.26,187.73,1827817.0,187.33,187.97,187.26,187.73,1827817.0
2023-05-23 13:00:00,187.73,188.09,187.53,187.54,1204065.0,187.73,188.09,187.53,187.54,1204065.0
2023-05-23 13:05:00,187.53,188.59,187.32,188.47,1796417.0,187.53,188.59,187.32,188.47,1796417.0
2023-05-23 13:10:00,188.49,188.83,188.2,188.69,1440464.0,188.49,188.83,188.2,188.69,1440464.0
2023-05-23 13:15:00,188.68,189.19,188.55,188.95,1561169.0,188.68,189.19,188.55,188.95,1561169.0
2023-05-23 13:20:00,188.93,189.0,188.48,188.74,1094704.0,188.93,189.0,188.48,188.74,1094704.0
2023-05-23 13:25:00,188.75,188.88,187.37,187.51,1785950.0,188.75,188.88,187.37,187.51,1785950.0
2023-05-23 13:30:00,187.5,187.5,186.83,186.92,1721133.0,187.5,187.5,186.83,186.92,1721133.0
2023-05-23 13:35:00,186.93,187.41,186.82,187.13,1190708.0,186.93,187.41,186.82,187.13,1190708.0
2023-05-23 13:40:00,187.12,187.77,187.1,187.66,1101317.0,187.12,187.77,187.1,187.66,1101317.0
2023-05-23 13:45:00,187.66,187.83,186.62,186.82,1301273.0,187.66,187.83,186.62,186.82,1301273.0
2023-05-23 13:50:00,186.81,186.81,186.14,186.63,1615068.0,186.81,186.81,186.14,186.63,1615068.0
2023-05-23 13:55:00,186.62,186.74,186.39,186.52,939087.0,186.62,186.74,186.39,186.52,939087.0
2023-05-23 14:00:00,186.53,187.09,186.32,187.02,1234458.0,186.53,187.09,186.32,187.02,1234458.0
2023-05-23 14:05:00,187.05,187.55,187.01,187.35,1281140.0,187.05,187.55,187.01,187.35,1281140.0
2023-05-23 14:10:00,187.35,187.59,186.62,186.84,1150430.0,187.35,187.59,186.62,186.84,1150430.0
2023-05-23 14:15:00,186.81,186.98,186.4,186.71,1205067.0,186.81,186.98,186.4,186.71,1205067.0
2023-05-23 14:20:00,186.71,186.81,185.62,185.64,1891952.0,186.71,186.81,185.62,185.64,1891952.0
2023-05-23 14:25:00,185.66,186.35,185.57,186.13,1376028.0,185.66,186.35,185.57,186.13,1376028.0
2023-05-23 14:30:00,186.15,186.64,186.05,186.42,1182627.0,186.15,186.64,186.05,186.42,1182627.0
2023-05-23 14:35:00,186.4,186.53,185.78,186.07,1330260.0,186.4,186.53,185.78,186.07,1330260.0
2023-05-23 14:40:00,186.06,186.48,185.86,186.33,1113607.0,186.06,186.48,185.86,186.33,1113607.0
2023-05-23 14:45:00,186.32,186.69,186.16,186.44,1115850.0,186.32,186.69,186.16,186.44,1115850.0
2023-05-23 14:50:00,186.43,186.88,186.4,186.69,1066188.0,186.43,186.88,186.4,186.69,1066188.0
2023-05-23 14:55:00,186.7,186.85,186.56,186.78,759300.0,186.7,186.85,186.56,186.78,759300.0
2023-05-23 15:00:00,186.78,187.0,186.68,186.98,1028922.0,186.78,187.0,186.68,186.98,1028922.0
2023-05-23 15:05:00,186.97,187.02,186.01,186.37,1500453.0,186.97,187.02,186.01,186.37,1500453.0
2023-05-23 15:10:00,186.34,186.75,186.09,186.63,1282585.0,186.34,186.75,186.09,186.63,1282585.0
2023-05-23 15:15:00,186.61,186.71,185.28,185.34,1680906.0,186.61,186.71,185.28,185.34,1680906.0
2023-05-23 15:20:00,185.34,185.86,185.26,185.76,1499299.0,185.34,185.86,185.26,185.76,1499299.0
2023-05-23 15:25:00,185.76,185.99,185.47,185.84,1283853.0,185.76,185.99,185.47,185.84,1283853.0
2023-05-23 15:30:00,185.87,186.32,185.84,186.06,1058050.0,185.87,186.32,185.84,186.06,1058050.0
2023-05-23 15:35:00,186.06,186.17,185.86,185.96,856440.0,186.06,186.17,185.86,185.96,856440.0
2023-05-23 15:40:00,185.95,186.07,185.75,186.05,971895.0,185.95,186.07,185.75,186.05,971895.0
2023-05-23 15:45:00,186.05,186.4,185.96,186.23,1127329.0,186.05,186.4,185.96,186.23,1127329.0
2023-05-23 15:50:00,186.24,186.34,185.71,185.86,1343915.0,186.24,186.34,185.71,185.86,1343915.0
2023-05-23 15:55:00,185.83,186.03,185.67,185.77,1443980.0,185.83,186.03,185.67,185.77,1443980.0
2023-05-24 09:30:00,182.23,182.8,181.26,182.79,4459857.0,182.23,182.8,181.26,182.79,4459857.0
2023-05-24 09:35:00,182.77,182.94,181.4,181.64,2735937.0,182.77,182.94,181.4,181.64,2735937.0
2023-05-24 09:40:00,181.66,182.44,181.32,181.71,2611681.0,181.66,182.44,181.32,181.71,2611681.0
2023-05-24 09:45:00,181.72,182.64,180.7,180.89,3307947.0,181.72,182.64,180.7,180.89,3307947.0
2023-05-24 09:50:00,180.9,180.98,179.36,179.46,3591803.0,180.9,180.98,179.36,179.46,3591803.0
2023-05-24 09:55:00,179.44,180.42,179.26,179.95,2781973.0,179.44,180.42,179.26,179.95,2781973.0
2023-05-24 10:00:00,179.94,180.29,178.87,179.31,2922520.0,179.94,180.29,178.87,179.31,2922520.0
2023-05-24 10:05:00,179.31,179.57,178.58,178.69,2339929.0,179.31,179.57,178.58,178.69,2339929.0
2023-05-24 10:10:00,178.68,179.35,178.48,179.28,2134757.0,178.68,179.35,178.48,179.28,2134757.0
2023-05-24 10:15:00,179.28,179.92,178.98,179.71,2039645.0,179.28,179.92,178.98,179.71,2039645.0
2023-05-24 10:20:00,179.7,179.88,178.62,178.72,2021451.0,179.7,179.88,178.62,178.72,2021451.0
2023-05-24 10:25:00,178.71,179.2,178.22,178.66,2063662.0,178.71,179.2,178.22,178.66,2063662.0
2023-05-24 10:30:00,178.65,179.56,178.56,179.34,1547601.0,178.65,179.56,178.56,179.34,1547601.0
2023-05-24 10:35:00,179.35,179.74,179.03,179.43,1708984.0,179.35,179.74,179.03,179.43,1708984.0
2023-05-24 10:40:00,179.42,179.64,179.03,179.15,1290107.0,179.42,179.64,179.03,179.15,1290107.0
2023-05-24 10:45:00,179.13,179.89,179.1,179.77,1484892.0,179.13,179.89,179.1,179.77,1484892.0
2023-05-24 10:50:00,179.78,179.81,178.38,178.66,1934304.0,179.78,179.81,178.38,178.66,1934304.0
2023-05-24 10:55:00,178.66,179.43,178.66,179.25,1191869.0,178.66,179.43,178.66,179.25,1191869.0
2023-05-24 11:00:00,179.24,179.65,178.93,179.63,1208415.0,179.24,179.65,178.93,179.63,1208415.0
2023-05-24 11:05:00,179.64,179.86,179.34,179.52,1403174.0,179.64,179.86,179.34,179.52,1403174.0
2023-05-24 11:10:00,179.55,180.18,179.45,180.08,1563316.0,179.55,180.18,179.45,180.08,1563316.0
2023-05-24 11:15:00,180.1,180.75,180.02,180.74,1613804.0,180.1,180.75,180.02,180.74,1613804.0
2023-05-24 11:20:00,180.75,181.49,180.65,181.34,1870979.0,180.75,181.49,180.65,181.34,1870979.0
2023-05-24 11:25:00,181.34,181.44,180.65,180.98,1538166.0,181.34,181.44,180.65,180.98,1538166.0
2023-05-24 11:30:00,180.98,181.31,180.88,181.11,1030217.0,180.98,181.31,180.88,181.11,1030217.0
2023-05-24 11:35:00,181.11,181.55,181.0,181.17,1151588.0,181.11,181.55,181.0,181.17,1151588.0
2023-05-24 11:40:00,181.18,181.65,180.41,180.62,1569546.0,181.18,181.65,180.41,180.62,1569546.0
2023-05-24 11:45:00,180.61,181.16,180.4,181.03,1142384.0,180.61,181.16,180.4,181.03,1142384.0
2023-05-24 11:50:00,181.04,181.4,180.93,181.18,928211.0,181.04,181.4,180.93,181.18,928211.0
2023-05-24 11:55:00,181.18,181.41,180.98,181.06,833456.0,181.18,181.41,180.98,181.06,833456.0
2023-05-24 12:00:00,181.05,181.88,180.96,181.79,1338263.0,181.05,181.88,180.96,181.79,1338263.0
2023-05-24 12:05:00,181.81,182.53,181.68,182.5,1658534.0,181.81,182.53,181.68,182.5,1658534.0
2023-05-24 12:10:00,182.49,182.51,182.13,182.47,1312810.0,182.49,182.51,182.13,182.47,1312810.0
2023-05-24 12:15:00,182.46,182.49,181.53,181.55,1400933.0,182.46,182.49,181.53,181.55,1400933.0
2023-05-24 12:20:00,181.56,181.84,181.16,181.39,1371030.0,181.56,181.84,181.16,181.39,1371030.0
2023-05-24 12:25:00,181.38,181.53,181.04,181.19,976925.0,181.38,181.53,181.04,181.19,976925.0
2023-05-24 12:30:00,181.18,181.38,180.88,181.26,1023537.0,181.18,181.38,180.88,181.26,1023537.0
2023-05-24 12:35:00,181.26,181.69,181.25,181.69,817758.0,181.26,181.69,181.25,181.69,817758.0
2023-05-24 12:40:00,181.68,181.99,181.45,181.5,1115957.0,181.68,181.99,181.45,181.5,1115957.0
2023-05-24 12:45:00,181.49,182.23,181.46,181.93,1364027.0,181.49,182.23,181.46,181.93,1364027.0
2023-05-24 12:50:00,181.95,182.25,181.87,182.14,871518.0,181.95,182.25,181.87,182.14,871518.0
2023-05-24 12:55:00,182.13,182.3,181.94,182.1,892754.0,182.13,182.3,181.94,182.1,892754.0
2023-05-24 13:00:00,182.12,182.17,181.7,182.13,1020768.0,182.12,182.17,181.7,182.13,1020768.0
2023-05-24 13:05:00,182.13,182.49,181.65,181.93,1281222.0,182.13,182.49,181.65,181.93,1281222.0
2023-05-24 13:10:00,181.93,181.98,181.58,181.65,797141.0,181.93,181.98,181.58,181.65,797141.0
2023-05-24 13:15:00,181.65,182.03,181.45,181.92,932317.0,181.65,182.03,181.45,181.92,932317.0
2023-05-24 13:20:00,181.91,182.52,181.81,182.45,1285236.0,181.91,182.52,181.81,182.45,1285236.0
2023-05-24 13:25:00,182.45,182.52,182.18,182.34,866343.0,182.45,182.52,182.18,182.34,866343.0
2023-05-24 13:30:00,182.34,182.5,182.04,182.37,843681.0,182.34,182.5,182.04,182.37,843681.0
2023-05-24 13:35:00,182.37,183.11,182.35,182.98,1477764.0,182.37,183.11,182.35,182.98,1477764.0
2023-05-24 13:40:00,182.99,183.68,182.99,183.67,1324728.0,182.99,183.68,182.99,183.67,1324728.0
2023-05-24 13:45:00,183.68,183.81,183.42,183.47,1243387.0,183.68,183.81,183.42,183.47,1243387.0
2023-05-24 13:50:00,183.48,183.76,183.06,183.69,1195076.0,183.48,183.76,183.06,183.69,1195076.0
2023-05-24 13:55:00,183.67,183.71,183.29,183.46,805729.0,183.67,183.71,183.29,183.46,805729.0
2023-05-24 14:00:00,183.46,183.65,182.57,182.65,1215213.0,183.46,183.65,182.57,182.65,1215213.0
2023-05-24 14:05:00,182.66,183.2,182.66,182.86,1244048.0,182.66,183.2,182.66,182.86,1244048.0
2023-05-24 14:10:00,182.86,183.49,182.78,183.34,1193190.0,182.86,183.49,182.78,183.34,1193190.0
2023-05-24 14:15:00,183.35,183.46,182.78,182.93,974514.0,183.35,183.46,182.78,182.93,974514.0
2023-05-24 14:20:00,182.92,183.18,182.77,183.15,755192.0,182.92,183.18,182.77,183.15,755192.0
2023-05-24 14:25:00,183.15,183.2,182.21,182.41,1196930.0,183.15,183.2,182.21,182.41,1196930.0
2023-05-24 14:30:00,182.41,182.48,182.04,182.37,1095015.0,182.41,182.48,182.04,182.37,1095015.0
2023-05-24 14:35:00,182.42,182.74,182.2,182.55,1033902.0,182.42,182.74,182.2,182.55,1033902.0
2023-05-24 14:40:00,182.57,182.83,182.38,182.72,960258.0,182.57,182.83,182.38,182.72,960258.0
2023-05-24 14:45:00,182.72,182.94,182.29,182.3,1008650.0,182.72,182.94,182.29,182.3,1008650.0
2023-05-24 14:50:00,182.31,182.69,182.29,182.46,829122.0,182.31,182.69,182.29,182.46,829122.0
2023-05-24 14:55:00,182.45,182.45,181.8,182.08,1147750.0,182.45,182.45,181.8,182.08,1147750.0
2023-05-24 15:00:00,182.09,182.11,181.65,182.08,855642.0,182.09,182.11,181.65,182.08,855642.0
2023-05-24 15:05:00,182.08,182.42,182.08,182.22,959372.0,182.08,182.42,182.08,182.22,959372.0
2023-05-24 15:10:00,182.21,182.68,182.18,182.57,890262.0,182.21,182.68,182.18,182.57,890262.0
2023-05-24 15:15:00,182.56,183.28,182.51,183.27,1302440.0,182.56,183.28,182.51,183.27,1302440.0
2023-05-24 15:20:00,183.26,183.66,183.06,183.37,1418067.0,183.26,183.66,183.06,183.37,1418067.0
2023-05-24 15:25:00,183.37,183.6,183.21,183.38,892059.0,183.37,183.6,183.21,183.38,892059.0
2023-05-24 15:30:00,183.4,184.22,183.38,183.97,1924151.0,183.4,184.22,183.38,183.97,1924151.0
2023-05-24 15:35:00,183.96,184.05,183.57,183.85,878152.0,183.96,184.05,183.57,183.85,878152.0
2023-05-24 15:40:00,183.86,183.99,183.61,183.72,964963.0,183.86,183.99,183.61,183.72,964963.0
2023-05-24 15:45:00,183.71,183.9,183.59,183.61,890369.0,183.71,183.9,183.59,183.61,890369.0
2023-05-24 15:50:00,183.63,183.63,182.76,183.08,1559686.0,183.63,183.63,182.76,183.08,1559686.0
2023-05-24 15:55:00,183.08,183.09,182.76,182.86,1318077.0,183.08,183.09,182.76,182.86,1318077.0
2023-05-25 09:30:00,186.48,186.78,184.58,185.16,2829571.0,186.48,186.78,184.58,185.16,2829571.0
2023-05-25 09:35:00,185.18,185.78,184.85,185.21,1852954.0,185.18,185.78,184.85,185.21,1852954.0
2023-05-25 09:40:00,185.18,185.48,183.7,183.76,2203840.0,185.18,185.48,183.7,183.76,2203840.0
2023-05-25 09:45:00,183.8,184.07,182.72,183.02,2282488.0,183.8,184.07,182.72,183.02,2282488.0
2023-05-25 09:50:00,183.03,183.97,182.59,183.92,2003000.0,183.03,183.97,182.59,183.92,2003000.0
2023-05-25 09:55:00,183.94,184.02,183.09,183.51,1315487.0,183.94,184.02,183.09,183.51,1315487.0
2023-05-25 10:00:00,183.52,184.14,182.8,182.87,1469194.0,183.52,184.14,182.8,182.87,1469194.0
2023-05-25 10:05:00,182.88,183.09,181.87,182.21,1698064.0,182.88,183.09,181.87,182.21,1698064.0
2023-05-25 10:10:00,182.2,182.24,180.91,181.12,1641962.0,182.2,182.24,180.91,181.12,1641962.0
2023-05-25 10:15:00,181.11,181.74,180.58,181.41,1490956.0,181.11,181.74,180.58,181.41,1490956.0
2023-05-25 10:20:00,181.4,181.8,181.12,181.28,1178941.0,181.4,181.8,181.12,181.28,1178941.0
2023-05-25 10:25:00,181.26,182.68,181.2,182.52,1488942.0,181.26,182.68,181.2,182.52,1488942.0
2023-05-25 10:30:00,182.55,183.03,182.18,182.99,1338863.0,182.55,183.03,182.18,182.99,1338863.0
2023-05-25 10:35:00,182.98,183.8,182.96,183.77,1511944.0,182.98,183.8,182.96,183.77,1511944.0
2023-05-25 10:40:00,183.77,184.22,183.64,183.97,1418518.0,183.77,184.22,183.64,183.97,1418518.0
2023-05-25 10:45:00,183.96,184.61,183.92,184.17,1739624.0,183.96,184.61,183.92,184.17,1739624.0
2023-05-25 10:50:00,184.16,184.39,183.71,183.96,1019396.0,184.16,184.39,183.71,183.96,1019396.0
2023-05-25 10:55:00,183.94,184.39,183.79,184.27,951349.0,183.94,184.39,183.79,184.27,951349.0
2023-05-25 11:00:00,184.27,184.51,183.93,184.4,1123378.0,184.27,184.51,183.93,184.4,1123378.0
2023-05-25 11:05:00,184.45,184.78,183.94,184.14,1292167.0,184.45,184.78,183.94,184.14,1292167.0
2023-05-25 11:10:00,184.15,184.95,184.07,184.61,1229650.0,184.15,184.95,184.07,184.61,1229650.0
2023-05-25 11:15:00,184.62,184.95,184.15,184.69,1229222.0,184.62,184.95,184.15,184.69,1229222.0
2023-05-25 11:20:00,184.66,185.04,184.46,184.6,1137236.0,184.66,185.04,184.46,184.6,1137236.0
2023-05-25 11:25:00,184.6,184.98,184.31,184.4,984208.0,184.6,184.98,184.31,184.4,984208.0
2023-05-25 11:30:00,184.41,184.43,183.49,183.54,1055219.0,184.41,184.43,183.49,183.54,1055219.0
2023-05-25 11:35:00,183.53,184.23,183.44,184.04,1111427.0,183.53,184.23,183.44,184.04,1111427.0
2023-05-25 11:40:00,184.04,184.06,183.56,183.82,714874.0,184.04,184.06,183.56,183.82,714874.0
2023-05-25 11:45:00,183.82,184.2,183.66,183.87,768589.0,183.82,184.2,183.66,183.87,768589.0
2023-05-25 11:50:00,183.88,184.55,183.74,184.38,881841.0,183.88,184.55,183.74,184.38,881841.0
2023-05-25 11:55:00,184.35,184.63,184.02,184.5,801053.0,184.35,184.63,184.02,184.5,801053.0
2023-05-25 12:00:00,184.52,184.88,184.46,184.77,794304.0,184.52,184.88,184.46,184.77,794304.0
2023-05-25 12:05:00,184.79,184.83,184.33,184.34,665435.0,184.79,184.83,184.33,184.34,665435.0
2023-05-25 12:10:00,184.36,184.61,184.22,184.42,597881.0,184.36,184.61,184.22,184.42,597881.0
2023-05-25 12:15:00,184.43,184.53,183.95,184.06,649929.0,184.43,184.53,183.95,184.06,649929.0
2023-05-25 12:20:00,184.07,184.99,183.91,184.91,1107287.0,184.07,184.99,183.91,184.91,1107287.0
2023-05-25 12:25:00,184.9,185.31,184.89,185.26,1003887.0,184.9,185.31,184.89,185.26,1003887.0
2023-05-25 12:30:00,185.27,185.42,184.82,184.98,864849.0,185.27,185.42,184.82,184.98,864849.0
2023-05-25 12:35:00,185.0,185.35,184.97,185.32,568670.0,185.0,185.35,184.97,185.32,568670.0
2023-05-25 12:40:00,185.33,185.53,185.2,185.47,741136.0,185.33,185.53,185.2,185.47,741136.0
2023-05-25 12:45:00,185.48,185.61,185.26,185.38,619779.0,185.48,185.61,185.26,185.38,619779.0
2023-05-25 12:50:00,185.38,185.45,185.03,185.03,563197.0,185.38,185.45,185.03,185.03,563197.0
2023-05-25 12:55:00,185.02,185.32,184.37,184.42,850767.0,185.02,185.32,184.37,184.42,850767.0
2023-05-25 13:00:00,184.41,184.58,184.14,184.43,724485.0,184.41,184.58,184.14,184.43,724485.0
2023-05-25 13:05:00,184.45,184.54,184.11,184.25,577698.0,184.45,184.54,184.11,184.25,577698.0
2023-05-25 13:10:00,184.24,184.51,184.03,184.05,694323.0,184.24,184.51,184.03,184.05,694323.0
2023-05-25 13:15:00,184.03,184.34,183.95,184.22,584609.0,184.03,184.34,183.95,184.22,584609.0
2023-05-25 13:20:00,184.22,184.47,184.21,184.38,526218.0,184.22,184.47,184.21,184.38,526218.0
2023-05-25 13:25:00,184.38,184.44,184.13,184.29,596305.0,184.38,184.44,184.13,184.29,596305.0
2023-05-25 13:30:00,184.29,184.51,184.07,184.51,603923.0,184.29,184.51,184.07,184.51,603923.0
2023-05-25 13:35:00,184.53,184.74,184.46,184.59,575720.0,184.53,184.74,184.46,184.59,575720.0
2023-05-25 13:40:00,184.59,184.65,184.29,184.55,524317.0,184.59,184.65,184.29,184.55,524317.0
2023-05-25 13:45:00,184.55,184.84,184.53,184.8,576451.0,184.55,184.84,184.53,184.8,576451.0
2023-05-25 13:50:00,184.77,184.88,184.63,184.8,458732.0,184.77,184.88,184.63,184.8,458732.0
2023-05-25 13:55:00,184.79,185.1,184.71,184.97,586909.0,184.79,185.1,184.71,184.97,586909.0
2023-05-25 14:00:00,184.97,185.64,184.97,185.31,1063038.0,184.97,185.64,184.97,185.31,1063038.0
2023-05-25 14:05:00,185.3,185.6,184.92,185.35,932519.0,185.3,185.6,184.92,185.35,932519.0
2023-05-25 14:10:00,185.37,185.58,185.22,185.54,532351.0,185.37,185.58,185.22,185.54,532351.0
2023-05-25 14:15:00,185.53,185.72,185.41,185.61,781586.0,185.53,185.72,185.41,185.61,781586.0
2023-05-25 14:20:00,185.61,185.77,185.11,185.21,868407.0,185.61,185.77,185.11,185.21,868407.0
2023-05-25 14:25:00,185.2,185.22,184.71,184.71,704298.0,185.2,185.22,184.71,184.71,704298.0
2023-05-25 14:30:00,184.74,184.78,184.12,184.4,900506.0,184.74,184.78,184.12,184.4,900506.0
2023-05-25 14:35:00,184.41,184.45,184.16,184.24,549467.0,184.41,184.45,184.16,184.24,549467.0
2023-05-25 14:40:00,184.22,184.39,183.83,183.85,714203.0,184.22,184.39,183.83,183.85,714203.0
2023-05-25 14:45:00,183.84,183.93,183.54,183.74,770287.0,183.84,183.93,183.54,183.74,770287.0
2023-05-25 14:50:00,183.74,183.89,183.51,183.64,517086.0,183.74,183.89,183.51,183.64,517086.0
2023-05-25 14:55:00,183.64,183.72,182.75,182.87,1260390.0,183.64,183.72,182.75,182.87,1260390.0
2023-05-25 15:00:00,182.87,183.23,182.77,183.21,968338.0,182.87,183.23,182.77,183.21,968338.0
2023-05-25 15:05:00,183.19,183.87,183.18,183.84,984833.0,183.19,183.87,183.18,183.84,984833.0
2023-05-25 15:10:00,183.83,184.1,183.78,183.92,847092.0,183.83,184.1,183.78,183.92,847092.0
2023-05-25 15:15:00,183.92,184.04,183.62,184.02,601777.0,183.92,184.04,183.62,184.02,601777.0
2023-05-25 15:20:00,184.01,184.43,183.97,184.21,785687.0,184.01,184.43,183.97,184.21,785687.0
2023-05-25 15:25:00,184.23,184.62,183.99,184.49,861470.0,184.23,184.62,183.99,184.49,861470.0
2023-05-25 15:30:00,184.5,184.68,184.17,184.36,724312.0,184.5,184.68,184.17,184.36,724312.0
2023-05-25 15:35:00,184.34,184.7,184.25,184.59,714282.0,184.34,184.7,184.25,184.59,714282.0
2023-05-25 15:40:00,184.6,184.86,184.38,184.79,754149.0,184.6,184.86,184.38,184.79,754149.0
2023-05-25 15:45:00,184.77,184.89,184.37,184.41,780752.0,184.77,184.89,184.37,184.41,780752.0
2023-05-25 15:50:00,184.42,184.72,184.34,184.5,714461.0,184.42,184.72,184.34,184.5,714461.0
2023-05-25 15:55:00,184.5,184.68,184.34,184.44,1281784.0,184.5,184.68,184.34,184.44,1281784.0
2023-05-26 09:30:00,184.62,186.97,184.53,186.73,3062929.0,184.62,186.97,184.53,186.73,3062929.0
2023-05-26 09:35:00,186.71,188.4,186.06,187.94,3672718.0,186.71,188.4,186.06,187.94,3672718.0
2023-05-26 09:40:00,187.94,188.27,187.52,187.53,2497943.0,187.94,188.27,187.52,187.53,2497943.0
2023-05-26 09:45:00,187.52,188.16,186.97,187.34,2514770.0,187.52,188.16,186.97,187.34,2514770.0
2023-05-26 09:50:00,187.34,188.63,187.3,188.38,2286367.0,187.34,188.63,187.3,188.38,2286367.0
2023-05-26 09:55:00,188.37,189.22,188.3,189.16,2527779.0,188.37,189.22,188.3,189.16,2527779.0
2023-05-26 10:00:00,189.18,189.96,189.0,189.53,2665416.0,189.18,189.96,189.0,189.53,2665416.0
2023-05-26 10:05:00,189.52,189.93,188.9,189.74,2386135.0,189.52,189.93,188.9,189.74,2386135.0
2023-05-26 10:10:00,189.79,190.61,189.54,190.56,2685790.0,189.79,190.61,189.54,190.56,2685790.0
2023-05-26 10:15:00,190.56,190.73,190.02,190.4,2092301.0,190.56,190.73,190.02,190.4,2092301.0
2023-05-26 10:20:00,190.4,190.51,189.56,189.96,2048051.0,190.4,190.51,189.56,189.96,2048051.0
2023-05-26 10:25:00,189.98,190.43,189.95,190.28,1356941.0,189.98,190.43,189.95,190.28,1356941.0
2023-05-26 10:30:00,190.28,190.49,189.71,190.25,1510664.0,190.28,190.49,189.71,190.25,1510664.0
2023-05-26 10:35:00,190.25,191.2,190.2,191.05,2401568.0,190.25,191.2,190.2,191.05,2401568.0
2023-05-26 10:40:00,191.07,191.38,190.75,190.86,1908080.0,191.07,191.38,190.75,190.86,1908080.0
2023-05-26 10:45:00,190.84,191.11,190.76,190.95,1212999.0,190.84,191.11,190.76,190.95,1212999.0
2023-05-26 10:50:00,190.95,191.1,190.4,190.97,1375814.0,190.95,191.1,190.4,190.97,1375814.0
2023-05-26 10:55:00,190.97,191.53,190.71,191.31,1636935.0,190.97,191.53,190.71,191.31,1636935.0
2023-05-26 11:00:00,191.31,191.38,190.81,191.02,1359457.0,191.31,191.38,190.81,191.02,1359457.0
2023-05-26 11:05:00,191.01,191.1,190.5,190.87,1244548.0,191.01,191.1,190.5,190.87,1244548.0
2023-05-26 11:10:00,190.84,190.98,190.12,190.71,1301854.0,190.84,190.98,190.12,190.71,1301854.0
2023-05-26 11:15:00,190.72,191.01,190.35,190.75,1151250.0,190.72,191.01,190.35,190.75,1151250.0
2023-05-26 11:20:00,190.75,191.15,190.68,191.02,1240240.0,190.75,191.15,190.68,191.02,1240240.0
2023-05-26 11:25:00,191.04,191.4,190.9,191.23,1162304.0,191.04,191.4,190.9,191.23,1162304.0
2023-05-26 11:30:00,191.24,191.95,191.24,191.82,1718653.0,191.24,191.95,191.24,191.82,1718653.0
2023-05-26 11:35:00,191.8,191.99,191.6,191.98,1132471.0,191.8,191.99,191.6,191.98,1132471.0
2023-05-26 11:40:00,191.99,192.74,191.85,192.71,1628788.0,191.99,192.74,191.85,192.71,1628788.0
2023-05-26 11:45:00,192.71,193.77,192.32,193.61,2358442.0,192.71,193.77,192.32,193.61,2358442.0
2023-05-26 11:50:00,193.64,194.53,193.61,194.21,2804844.0,193.64,194.53,193.61,194.21,2804844.0
2023-05-26 11:55:00,194.21,194.85,194.04,194.51,1868434.0,194.21,194.85,194.04,194.51,1868434.0
2023-05-26 12:00:00,194.52,194.68,194.1,194.42,1571368.0,194.52,194.68,194.1,194.42,1571368.0
2023-05-26 12:05:00,194.44,194.49,193.61,193.85,1444228.0,194.44,194.49,193.61,193.85,1444228.0
2023-05-26 12:10:00,193.85,194.3,193.81,194.22,1283667.0,193.85,194.3,193.81,194.22,1283667.0
2023-05-26 12:15:00,194.22,194.35,193.88,194.1,1021951.0,194.22,194.35,193.88,194.1,1021951.0
2023-05-26 12:20:00,194.08,194.43,193.72,193.93,1317942.0,194.08,194.43,193.72,193.93,1317942.0
2023-05-26 12:25:00,193.95,194.15,193.81,194.14,897946.0,193.95,194.15,193.81,194.14,897946.0
2023-05-26 12:30:00,194.14,194.85,193.97,194.76,1785279.0,194.14,194.85,193.97,194.76,1785279.0
2023-05-26 12:35:00,194.78,194.93,194.46,194.5,1187912.0,194.78,194.93,194.46,194.5,1187912.0
2023-05-26 12:40:00,194.48,195.0,194.47,194.87,1101734.0,194.48,195.0,194.47,194.87,1101734.0
2023-05-26 12:45:00,194.88,195.44,194.85,195.27,1431107.0,194.88,195.44,194.85,195.27,1431107.0
2023-05-26 12:50:00,195.27,195.75,195.27,195.54,1518276.0,195.27,195.75,195.27,195.54,1518276.0
2023-05-26 12:55:00,195.55,196.73,195.54,196.55,2525074.0,195.55,196.73,195.54,196.55,2525074.0
2023-05-26 13:00:00,196.56,197.58,196.48,197.41,2439860.0,196.56,197.58,196.48,197.41,2439860.0
2023-05-26 13:05:00,197.41,198.21,197.33,197.94,2443147.0,197.41,198.21,197.33,197.94,2443147.0
2023-05-26 13:10:00,197.94,198.6,197.87,198.22,1984224.0,197.94,198.6,197.87,198.22,1984224.0
2023-05-26 13:15:00,198.21,198.5,196.62,197.42,2604340.0,198.21,198.5,196.62,197.42,2604340.0
2023-05-26 13:20:00,197.46,197.48,196.65,196.93,1722430.0,197.46,197.48,196.65,196.93,1722430.0
2023-05-26 13:25:00,196.92,197.19,196.34,197.12,1716175.0,196.92,197.19,196.34,197.12,1716175.0
2023-05-26 13:30:00,197.14,197.79,196.8,197.53,1532340.0,197.14,197.79,196.8,197.53,1532340.0
2023-05-26 13:35:00,197.53,197.54,197.02,197.32,1171769.0,197.53,197.54,197.02,197.32,1171769.0
2023-05-26 13:40:00,197.33,197.33,196.17,196.41,1753245.0,197.33,197.33,196.17,196.41,1753245.0
2023-05-26 13:45:00,196.42,196.44,195.4,195.66,1742905.0,196.42,196.44,195.4,195.66,1742905.0
2023-05-26 13:50:00,195.66,196.39,195.51,196.14,1516725.0,195.66,196.39,195.51,196.14,1516725.0
2023-05-26 13:55:00,196.14,196.53,195.74,195.93,1273004.0,196.14,196.53,195.74,195.93,1273004.0
2023-05-26 14:00:00,195.93,196.03,195.17,195.61,1453291.0,195.93,196.03,195.17,195.61,1453291.0
2023-05-26 14:05:00,195.6,195.95,195.46,195.59,1241825.0,195.6,195.95,195.46,195.59,1241825.0
2023-05-26 14:10:00,195.58,196.15,195.32,196.11,1342020.0,195.58,196.15,195.32,196.11,1342020.0
2023-05-26 14:15:00,196.12,196.32,195.69,196.07,1276314.0,196.12,196.32,195.69,196.07,1276314.0
2023-05-26 14:20:00,196.07,196.54,195.98,196.37,1197003.0,196.07,196.54,195.98,196.37,1197003.0
2023-05-26 14:25:00,196.39,196.52,195.97,196.02,1173298.0,196.39,196.52,195.97,196.02,1173298.0
2023-05-26 14:30:00,196.02,196.17,195.36,195.81,1281664.0,196.02,196.17,195.36,195.81,1281664.0
2023-05-26 14:35:00,195.81,196.19,195.66,195.94,1157209.0,195.81,196.19,195.66,195.94,1157209.0
2023-05-26 14:40:00,195.95,196.43,195.51,196.41,1238728.0,195.95,196.43,195.51,196.41,1238728.0
2023-05-26 14:45:00,196.44,196.64,196.1,196.46,1481045.0,196.44,196.64,196.1,196.46,1481045.0
2023-05-26 14:50:00,196.46,196.54,196.21,196.47,728676.0,196.46,196.54,196.21,196.47,728676.0
2023-05-26 14:55:00,196.47,196.75,195.97,196.08,1413645.0,196.47,196.75,195.97,196.08,1413645.0
2023-05-26 15:00:00,196.09,196.38,196.0,196.34,883915.0,196.09,196.38,196.0,196.34,883915.0
2023-05-26 15:05:00,196.35,196.94,196.17,196.93,1123465.0,196.35,196.94,196.17,196.93,1123465.0
2023-05-26 15:10:00,196.91,197.25,196.4,196.64,1651612.0,196.91,197.25,196.4,196.64,1651612.0
2023-05-26 15:15:00,196.63,196.79,196.46,196.48,781915.0,196.63,196.79,196.46,196.48,781915.0
2023-05-26 15:20:00,196.48,196.53,195.82,195.84,1220426.0,196.48,196.53,195.82,195.84,1220426.0
2023-05-26 15:25:00,195.84,195.84,194.64,195.02,1838513.0,195.84,195.84,194.64,195.02,1838513.0
2023-05-26 15:30:00,195.01,195.05,194.4,194.86,1681213.0,195.01,195.05,194.4,194.86,1681213.0
2023-05-26 15:35:00,194.84,194.95,193.25,193.53,2091226.0,194.84,194.95,193.25,193.53,2091226.0
2023-05-26 15:40:00,193.53,193.85,193.17,193.59,1635088.0,193.53,193.85,193.17,193.59,1635088.0
2023-05-26 15:45:00,193.57,193.58,192.25,192.61,2301804.0,193.57,193.58,192.25,192.61,2301804.0
2023-05-26 15:50:00,192.58,193.11,191.89,193.1,2354994.0,192.58,193.11,191.89,193.1,2354994.0
2023-05-26 15:55:00,193.09,193.48,193.07,193.16,2261910.0,193.09,193.48,193.07,193.16,2261910.0
2023-05-30 09:30:00,200.1,202.0,198.58,201.97,6077004.0,200.1,202.0,198.58,201.97,6077004.0
2023-05-30 09:35:00,201.97,204.34,200.69,204.02,5020474.0,201.97,204.34,200.69,204.02,5020474.0
2023-05-30 09:40:00,204.02,204.48,202.24,202.51,3635014.0,204.02,204.48,202.24,202.51,3635014.0
2023-05-30 09:45:00,202.53,204.2,202.27,203.56,2538130.0,202.53,204.2,202.27,203.56,2538130.0
2023-05-30 09:50:00,203.56,203.66,199.33,199.55,3231642.0,203.56,203.66,199.33,199.55,3231642.0
2023-05-30 09:55:00,199.55,199.99,198.66,199.87,2657617.0,199.55,199.99,198.66,199.87,2657617.0
2023-05-30 10:00:00,199.88,200.19,197.8,198.05,2601559.0,199.88,200.19,197.8,198.05,2601559.0
2023-05-30 10:05:00,198.05,199.52,197.53,199.27,2120461.0,198.05,199.52,197.53,199.27,2120461.0
2023-05-30 10:10:00,199.28,199.87,198.82,199.26,1585507.0,199.28,199.87,198.82,199.26,1585507.0
2023-05-30 10:15:00,199.25,201.77,199.2,201.61,2545750.0,199.25,201.77,199.2,201.61,2545750.0
2023-05-30 10:20:00,201.64,202.3,200.93,201.07,2066797.0,201.64,202.3,200.93,201.07,2066797.0
2023-05-30 10:25:00,201.06,201.18,199.67,200.18,1755352.0,201.06,201.18,199.67,200.18,1755352.0
2023-05-30 10:30:00,200.2,201.49,199.7,201.09,1682151.0,200.2,201.49,199.7,201.09,1682151.0
2023-05-30 10:35:00,201.12,201.3,200.36,200.7,1183732.0,201.12,201.3,200.36,200.7,1183732.0
2023-05-30 10:40:00,200.69,201.0,199.85,200.09,1297134.0,200.69,201.0,199.85,200.09,1297134.0
2023-05-30 10:45:00,200.1,200.24,199.11,199.66,1313521.0,200.1,200.24,199.11,199.66,1313521.0
2023-05-30 10:50:00,199.68,200.25,199.45,199.63,1330523.0,199.68,200.25,199.45,199.63,1330523.0
2023-05-30 10:55:00,199.66,200.53,199.54,200.23,1084331.0,199.66,200.53,199.54,200.23,1084331.0
2023-05-30 11:00:00,200.23,201.28,200.1,201.15,1292314.0,200.23,201.28,200.1,201.15,1292314.0
2023-05-30 11:05:00,201.15,201.35,200.66,200.82,985495.0,201.15,201.35,200.66,200.82,985495.0
2023-05-30 11:10:00,200.8,201.18,200.09,200.45,1074775.0,200.8,201.18,200.09,200.45,1074775.0
2023-05-30 11:15:00,200.45,200.59,199.36,199.86,1393680.0,200.45,200.59,199.36,199.86,1393680.0
2023-05-30 11:20:00,199.84,200.0,199.09,199.23,1199614.0,199.84,200.0,199.09,199.23,1199614.0
2023-05-30 11:25:00,199.23,200.05,199.1,199.96,1172205.0,199.23,200.05,199.1,199.96,1172205.0
2023-05-30 11:30:00,199.98,200.3,199.63,199.69,972505.0,199.98,200.3,199.63,199.69,972505.0
2023-05-30 11:35:00,199.71,200.75,199.7,200.53,1224932.0,199.71,200.75,199.7,200.53,1224932.0
2023-05-30 11:40:00,200.57,200.78,200.19,200.3,843367.0,200.57,200.78,200.19,200.3,843367.0
2023-05-30 11:45:00,200.29,200.7,199.86,200.65,1057370.0,200.29,200.7,199.86,200.65,1057370.0
2023-05-30 11:50:00,200.67,200.76,200.23,200.48,696208.0,200.67,200.76,200.23,200.48,696208.0
2023-05-30 11:55:00,200.49,201.15,200.47,200.84,1039719.0,200.49,201.15,200.47,200.84,1039719.0
2023-05-30 12:00:00,200.82,200.9,200.33,200.35,794809.0,200.82,200.9,200.33,200.35,794809.0
2023-05-30 12:05:00,200.36,200.39,199.93,200.05,838034.0,200.36,200.39,199.93,200.05,838034.0
2023-05-30 12:10:00,200.04,200.31,199.64,200.24,936942.0,200.04,200.31,199.64,200.24,936942.0
2023-05-30 12:15:00,200.25,200.47,199.59,199.76,934985.0,200.25,200.47,199.59,199.76,934985.0
2023-05-30 12:20:00,199.77,200.01,199.49,199.94,750776.0,199.77,200.01,199.49,199.94,750776.0
2023-05-30 12:25:00,199.93,200.3,199.33,199.54,936778.0,199.93,200.3,199.33,199.54,936778.0
2023-05-30 12:30:00,199.56,200.12,199.42,199.92,690665.0,199.56,200.12,199.42,199.92,690665.0
2023-05-30 12:35:00,199.92,200.1,199.51,199.54,589772.0,199.92,200.1,199.51,199.54,589772.0
2023-05-30 12:40:00,199.51,199.57,198.65,198.96,1363072.0,199.51,199.57,198.65,198.96,1363072.0
2023-05-30 12:45:00,198.98,199.35,198.8,199.25,819532.0,198.98,199.35,198.8,199.25,819532.0
2023-05-30 12:50:00,199.27,199.5,198.53,198.91,836715.0,199.27,199.5,198.53,198.91,836715.0
2023-05-30 12:55:00,198.9,199.81,198.76,199.79,817145.0,198.9,199.81,198.76,199.79,817145.0
2023-05-30 13:00:00,199.79,199.9,199.51,199.77,604815.0,199.79,199.9,199.51,199.77,604815.0
2023-05-30 13:05:00,199.78,199.89,199.21,199.74,768022.0,199.78,199.89,199.21,199.74,768022.0
2023-05-30 13:10:00,199.74,200.21,199.66,200.04,838388.0,199.74,200.21,199.66,200.04,838388.0
2023-05-30 13:15:00,200.05,200.23,199.72,199.87,620216.0,200.05,200.23,199.72,199.87,620216.0
2023-05-30 13:20:00,199.87,200.06,199.76,199.93,503841.0,199.87,200.06,199.76,199.93,503841.0
2023-05-30 13:25:00,199.93,200.0,198.89,198.94,805500.0,199.93,200.0,198.89,198.94,805500.0
2023-05-30 13:30:00,198.93,198.96,198.11,198.82,1278051.0,198.93,198.96,198.11,198.82,1278051.0
2023-05-30 13:35:00,198.82,199.18,198.62,198.7,726452.0,198.82,199.18,198.62,198.7,726452.0
2023-05-30 13:40:00,198.72,198.94,198.56,198.71,538541.0,198.72,198.94,198.56,198.71,538541.0
2023-05-30 13:45:00,198.7,199.04,198.56,199.0,531072.0,198.7,199.04,198.56,199.0,531072.0
2023-05-30 13:50:00,199.0,199.26,198.54,198.75,619814.0,199.0,199.26,198.54,198.75,619814.0
2023-05-30 13:55:00,198.75,198.78,197.68,197.82,1079646.0,198.75,198.78,197.68,197.82,1079646.0
2023-05-30 14:00:00,197.83,198.05,197.58,197.82,752012.0,197.83,198.05,197.58,197.82,752012.0
2023-05-30 14:05:00,197.8,198.27,197.7,198.16,690969.0,197.8,198.27,197.7,198.16,690969.0
2023-05-30 14:10:00,198.19,198.78,198.15,198.64,724399.0,198.19,198.78,198.15,198.64,724399.0
2023-05-30 14:15:00,198.65,199.18,198.5,199.17,827369.0,198.65,199.18,198.5,199.17,827369.0
2023-05-30 14:20:00,199.16,200.2,199.13,199.91,1580556.0,199.16,200.2,199.13,199.91,1580556.0
2023-05-30 14:25:00,199.92,200.29,199.9,200.05,941295.0,199.92,200.29,199.9,200.05,941295.0
2023-05-30 14:30:00,200.04,201.05,200.04,201.0,1533122.0,200.04,201.05,200.04,201.0,1533122.0
2023-05-30 14:35:00,200.99,201.25,200.98,201.16,1018702.0,200.99,201.25,200.98,201.16,1018702.0
2023-05-30 14:40:00,201.16,201.7,201.16,201.55,1519107.0,201.16,201.7,201.16,201.55,1519107.0
2023-05-30 14:45:00,201.56,201.7,201.14,201.39,1220948.0,201.56,201.7,201.14,201.39,1220948.0
2023-05-30 14:50:00,201.4,201.48,201.02,201.39,936167.0,201.4,201.48,201.02,201.39,936167.0
2023-05-30 14:55:00,201.4,201.99,201.12,201.75,1531805.0,201.4,201.99,201.12,201.75,1531805.0
2023-05-30 15:00:00,201.74,201.93,201.13,201.3,1047339.0,201.74,201.93,201.13,201.3,1047339.0
2023-05-30 15:05:00,201.28,201.39,200.8,201.28,1091831.0,201.28,201.39,200.8,201.28,1091831.0
2023-05-30 15:10:00,201.27,201.49,200.58,200.8,938146.0,201.27,201.49,200.58,200.8,938146.0
2023-05-30 15:15:00,200.8,200.94,200.35,200.83,1055977.0,200.8,200.94,200.35,200.83,1055977.0
2023-05-30 15:20:00,200.84,201.48,200.83,201.22,996936.0,200.84,201.48,200.83,201.22,996936.0
2023-05-30 15:25:00,201.22,201.41,201.06,201.11,602694.0,201.22,201.41,201.06,201.11,602694.0
2023-05-30 15:30:00,201.1,201.42,200.68,200.99,925736.0,201.1,201.42,200.68,200.99,925736.0
2023-05-30 15:35:00,200.98,201.3,200.85,201.17,898866.0,200.98,201.3,200.85,201.17,898866.0
2023-05-30 15:40:00,201.15,201.44,201.03,201.07,911593.0,201.15,201.44,201.03,201.07,911593.0
2023-05-30 15:45:00,201.06,201.4,200.7,200.88,1044994.0,201.06,201.4,200.7,200.88,1044994.0
2023-05-30 15:50:00,200.89,201.07,200.07,200.52,1534505.0,200.89,201.07,200.07,200.52,1534505.0
2023-05-30 15:55:00,200.5,201.29,200.49,201.19,1765567.0,200.5,201.29,200.49,201.19,1765567.0
2023-05-31 09:30:00,199.79,202.34,198.17,199.14,4999674.0,199.79,202.34,198.17,199.14,4999674.0
2023-05-31 09:35:00,199.14,201.84,198.7,201.79,2957599.0,199.14,201.84,198.7,201.79,2957599.0
2023-05-31 09:40:00,201.81,202.7,201.29,202.0,3332464.0,201.81,202.7,201.29,202.0,3332464.0
2023-05-31 09:45:00,202.05,202.99,201.73,201.79,2516602.0,202.05,202.99,201.73,201.79,2516602.0
2023-05-31 09:50:00,201.77,202.1,199.07,199.55,2894700.0,201.77,202.1,199.07,199.55,2894700.0
2023-05-31 09:55:00,199.53,200.32,199.44,199.97,2172640.0,199.53,200.32,199.44,199.97,2172640.0
2023-05-31 10:00:00,200.0,200.41,199.2,199.95,2040318.0,200.0,200.41,199.2,199.95,2040318.0
2023-05-31 10:05:00,199.94,199.96,198.9,199.17,1947411.0,199.94,199.96,198.9,199.17,1947411.0
2023-05-31 10:10:00,199.22,199.44,198.58,198.8,1902995.0,199.22,199.44,198.58,198.8,1902995.0
2023-05-31 10:15:00,198.8,198.9,196.24,196.35,3555442.0,198.8,198.9,196.24,196.35,3555442.0
2023-05-31 10:20:00,196.35,197.84,196.24,197.16,2376775.0,196.35,197.84,196.24,197.16,2376775.0
2023-05-31 10:25:00,197.16,197.77,196.43,197.38,1708145.0,197.16,197.77,196.43,197.38,1708145.0
2023-05-31 10:30:00,197.38,198.3,196.9,197.89,1961094.0,197.38,198.3,196.9,197.89,1961094.0
2023-05-31 10:35:00,197.87,198.17,197.18,197.58,1374496.0,197.87,198.17,197.18,197.58,1374496.0
2023-05-31 10:40:00,197.57,198.1,197.02,197.26,1439095.0,197.57,198.1,197.02,197.26,1439095.0
2023-05-31 10:45:00,197.28,198.11,197.08,197.73,1565172.0,197.28,198.11,197.08,197.73,1565172.0
2023-05-31 10:50:00,197.86,197.9,197.2,197.86,1402974.0,197.86,197.9,197.2,197.86,1402974.0
2023-05-31 10:55:00,197.86,198.4,197.51,197.54,1650297.0,197.86,198.4,197.51,197.54,1650297.0
2023-05-31 11:00:00,197.55,197.74,196.32,196.6,1904086.0,197.55,197.74,196.32,196.6,1904086.0
2023-05-31 11:05:00,196.59,196.71,195.56,195.87,1684255.0,196.59,196.71,195.56,195.87,1684255.0
2023-05-31 11:10:00,195.88,196.45,195.86,196.04,1153855.0,195.88,196.45,195.86,196.04,1153855.0
2023-05-31 11:15:00,196.04,196.44,195.12,195.91,1470554.0,196.04,196.44,195.12,195.91,1470554.0
2023-05-31 11:20:00,195.93,196.57,195.89,196.44,1354886.0,195.93,196.57,195.89,196.44,1354886.0
2023-05-31 11:25:00,196.44,196.6,195.8,196.0,1041128.0,196.44,196.6,195.8,196.0,1041128.0
2023-05-31 11:30:00,196.02,196.05,195.36,195.68,1015140.0,196.02,196.05,195.36,195.68,1015140.0
2023-05-31 11:35:00,195.67,196.2,195.46,195.7,1007066.0,195.67,196.2,195.46,195.7,1007066.0
2023-05-31 11:40:00,195.69,196.18,195.6,196.04,907033.0,195.69,196.18,195.6,196.04,907033.0
2023-05-31 11:45:00,196.05,196.73,195.97,196.69,1121104.0,196.05,196.73,195.97,196.69,1121104.0
2023-05-31 11:50:00,196.66,197.44,196.43,197.08,1337325.0,196.66,197.44,196.43,197.08,1337325.0
2023-05-31 11:55:00,197.12,197.18,196.46,196.78,1056863.0,197.12,197.18,196.46,196.78,1056863.0
2023-05-31 12:00:00,196.79,197.38,196.64,197.14,1192373.0,196.79,197.38,196.64,197.14,1192373.0
2023-05-31 12:05:00,197.13,197.15,196.1,196.5,1070700.0,197.13,197.15,196.1,196.5,1070700.0
2023-05-31 12:10:00,196.52,196.86,196.36,196.8,809319.0,196.52,196.86,196.36,196.8,809319.0
2023-05-31 12:15:00,196.78,197.07,196.56,196.7,812612.0,196.78,197.07,196.56,196.7,812612.0
2023-05-31 12:20:00,196.72,197.04,196.36,196.89,855553.0,196.72,197.04,196.36,196.89,855553.0
2023-05-31 12:25:00,196.88,196.88,196.26,196.39,787039.0,196.88,196.88,196.26,196.39,787039.0
2023-05-31 12:30:00,196.38,197.03,196.27,196.63,799351.0,196.38,197.03,196.27,196.63,799351.0
2023-05-31 12:35:00,196.63,196.87,196.35,196.47,717645.0,196.63,196.87,196.35,196.47,717645.0
2023-05-31 12:40:00,196.49,196.97,196.48,196.73,589768.0,196.49,196.97,196.48,196.73,589768.0
2023-05-31 12:45:00,196.75,197.17,196.48,196.86,1098903.0,196.75,197.17,196.48,196.86,1098903.0
2023-05-31 12:50:00,196.86,197.0,196.26,196.69,981486.0,196.86,197.0,196.26,196.69,981486.0
2023-05-31 12:55:00,196.69,196.77,196.21,196.33,594817.0,196.69,196.77,196.21,196.33,594817.0
2023-05-31 13:00:00,196.34,196.77,195.95,196.76,1136891.0,196.34,196.77,195.95,196.76,1136891.0
2023-05-31 13:05:00,196.75,196.95,196.63,196.88,807671.0,196.75,196.95,196.63,196.88,807671.0
2023-05-31 13:10:00,196.87,197.24,196.86,196.95,1000787.0,196.87,197.24,196.86,196.95,1000787.0
2023-05-31 13:15:00,196.95,197.25,196.78,196.83,721674.0,196.95,197.25,196.78,196.83,721674.0
2023-05-31 13:20:00,196.82,197.3,196.67,197.08,822952.0,196.82,197.3,196.67,197.08,822952.0
2023-05-31 13:25:00,197.1,198.07,197.07,198.03,1256502.0,197.1,198.07,197.07,198.03,1256502.0
2023-05-31 13:30:00,198.04,198.71,197.87,198.33,1536372.0,198.04,198.71,197.87,198.33,1536372.0
2023-05-31 13:35:00,198.33,198.66,198.02,198.53,1324313.0,198.33,198.66,198.02,198.53,1324313.0
2023-05-31 13:40:00,198.53,198.83,198.25,198.58,1172890.0,198.53,198.83,198.25,198.58,1172890.0
2023-05-31 13:45:00,198.58,199.15,198.34,198.4,1530815.0,198.58,199.15,198.34,198.4,1530815.0
2023-05-31 13:50:00,198.41,198.91,198.21,198.65,994701.0,198.41,198.91,198.21,198.65,994701.0
2023-05-31 13:55:00,198.65,199.45,198.58,199.42,1071051.0,198.65,199.45,198.58,199.42,1071051.0
2023-05-31 14:00:00,199.41,199.92,199.22,199.7,1528851.0,199.41,199.92,199.22,199.7,1528851.0
2023-05-31 14:05:00,199.71,199.99,199.53,199.83,1160625.0,199.71,199.99,199.53,199.83,1160625.0
2023-05-31 14:10:00,199.83,200.03,199.59,199.94,1231339.0,199.83,200.03,199.59,199.94,1231339.0
2023-05-31 14:15:00,199.96,200.29,199.57,199.85,1310269.0,199.96,200.29,199.57,199.85,1310269.0
2023-05-31 14:20:00,199.86,199.9,199.47,199.82,1011212.0,199.86,199.9,199.47,199.82,1011212.0
2023-05-31 14:25:00,199.82,200.67,199.61,200.46,1301825.0,199.82,200.67,199.61,200.46,1301825.0
2023-05-31 14:30:00,200.48,200.61,199.94,199.96,1149405.0,200.48,200.61,199.94,199.96,1149405.0
2023-05-31 14:35:00,199.99,200.45,199.92,200.34,803713.0,199.99,200.45,199.92,200.34,803713.0
2023-05-31 14:40:00,200.34,200.55,200.2,200.42,738492.0,200.34,200.55,200.2,200.42,738492.0
2023-05-31 14:45:00,200.44,200.6,200.15,200.22,995387.0,200.44,200.6,200.15,200.22,995387.0
2023-05-31 14:50:00,200.21,200.24,199.06,199.59,1459533.0,200.21,200.24,199.06,199.59,1459533.0
2023-05-31 14:55:00,199.6,200.11,199.52,199.84,1148318.0,199.6,200.11,199.52,199.84,1148318.0
2023-05-31 15:00:00,199.84,199.96,199.1,199.46,901407.0,199.84,199.96,199.1,199.46,901407.0
2023-05-31 15:05:00,199.47,199.48,198.82,199.3,1160189.0,199.47,199.48,198.82,199.3,1160189.0
2023-05-31 15:10:00,199.3,199.57,199.08,199.24,783082.0,199.3,199.57,199.08,199.24,783082.0
2023-05-31 15:15:00,199.24,199.55,199.11,199.31,637718.0,199.24,199.55,199.11,199.31,637718.0
2023-05-31 15:20:00,199.27,199.87,198.95,199.32,1381405.0,199.27,199.87,198.95,199.32,1381405.0
2023-05-31 15:25:00,199.33,199.33,198.54,198.97,1133717.0,199.33,199.33,198.54,198.97,1133717.0
2023-05-31 15:30:00,198.97,199.13,198.64,198.95,982363.0,198.97,199.13,198.64,198.95,982363.0
2023-05-31 15:35:00,198.94,199.3,198.87,199.13,982679.0,198.94,199.3,198.87,199.13,982679.0
2023-05-31 15:40:00,199.13,199.96,199.08,199.82,1296116.0,199.13,199.96,199.08,199.82,1296116.0
2023-05-31 15:45:00,199.81,200.19,199.7,200.11,1066036.0,199.81,200.19,199.7,200.11,1066036.0
2023-05-31 15:50:00,200.11,203.5,200.11,203.26,4456688.0,200.11,203.5,200.11,203.26,4456688.0
2023-05-31 15:55:00,203.25,203.95,203.24,203.93,4755439.0,203.25,203.95,203.24,203.93,4755439.0
2023-06-01 09:30:00,202.64,205.99,202.06,202.06,6210517.0,202.64,205.99,202.06,202.06,6210517.0
2023-06-01 09:35:00,202.1,202.25,199.58,201.71,4524529.0,202.1,202.25,199.58,201.71,4524529.0
2023-06-01 09:40:00,201.69,202.3,200.44,201.08,2918713.0,201.69,202.3,200.44,201.08,2918713.0
2023-06-01 09:45:00,201.11,201.63,199.75,200.87,3033085.0,201.11,201.63,199.75,200.87,3033085.0
2023-06-01 09:50:00,200.82,201.14,199.37,200.94,2517060.0,200.82,201.14,199.37,200.94,2517060.0
2023-06-01 09:55:00,200.99,201.96,199.95,201.41,2381718.0,200.99,201.96,199.95,201.41,2381718.0
2023-06-01 10:00:00,201.42,203.18,201.31,202.88,2773701.0,201.42,203.18,201.31,202.88,2773701.0
2023-06-01 10:05:00,202.86,203.45,202.18,202.36,2273186.0,202.86,203.45,202.18,202.36,2273186.0
2023-06-01 10:10:00,202.37,202.96,202.06,202.26,1738536.0,202.37,202.96,202.06,202.26,1738536.0
2023-06-01 10:15:00,202.24,202.55,201.72,202.2,1681096.0,202.24,202.55,201.72,202.2,1681096.0
2023-06-01 10:20:00,202.23,202.35,200.62,200.84,1890313.0,202.23,202.35,200.62,200.84,1890313.0
2023-06-01 10:25:00,200.8,201.9,200.54,201.74,1776290.0,200.8,201.9,200.54,201.74,1776290.0
2023-06-01 10:30:00,201.73,201.96,201.3,201.41,1274716.0,201.73,201.96,201.3,201.41,1274716.0
2023-06-01 10:35:00,201.44,202.53,200.87,202.42,1917649.0,201.44,202.53,200.87,202.42,1917649.0
2023-06-01 10:40:00,202.42,203.2,202.25,203.07,1803773.0,202.42,203.2,202.25,203.07,1803773.0
2023-06-01 10:45:00,203.05,203.37,202.83,203.12,1431572.0,203.05,203.37,202.83,203.12,1431572.0
2023-06-01 10:50:00,203.12,203.37,202.56,202.71,1314443.0,203.12,203.37,202.56,202.71,1314443.0
2023-06-01 10:55:00,202.73,203.03,202.3,202.87,1261676.0,202.73,203.03,202.3,202.87,1261676.0
2023-06-01 11:00:00,202.84,203.91,202.79,203.9,1761393.0,202.84,203.91,202.79,203.9,1761393.0
2023-06-01 11:05:00,203.9,204.42,203.67,203.96,1874406.0,203.9,204.42,203.67,203.96,1874406.0
2023-06-01 11:10:00,203.97,204.74,203.77,204.65,1652193.0,203.97,204.74,203.77,204.65,1652193.0
2023-06-01 11:15:00,204.64,204.99,204.43,204.52,1612855.0,204.64,204.99,204.43,204.52,1612855.0
2023-06-01 11:20:00,204.51,204.6,203.51,204.18,1428535.0,204.51,204.6,203.51,204.18,1428535.0
2023-06-01 11:25:00,204.21,204.4,203.96,204.04,917488.0,204.21,204.4,203.96,204.04,917488.0
2023-06-01 11:30:00,204.03,204.25,203.81,204.12,994859.0,204.03,204.25,203.81,204.12,994859.0
2023-06-01 11:35:00,204.11,204.69,203.35,203.74,1667751.0,204.11,204.69,203.35,203.74,1667751.0
2023-06-01 11:40:00,203.74,204.09,203.45,203.69,1028602.0,203.74,204.09,203.45,203.69,1028602.0
2023-06-01 11:45:00,203.68,204.48,203.62,204.3,1049934.0,203.68,204.48,203.62,204.3,1049934.0
2023-06-01 11:50:00,204.29,204.85,204.28,204.57,1125609.0,204.29,204.85,204.28,204.57,1125609.0
2023-06-01 11:55:00,204.55,204.88,204.34,204.82,871218.0,204.55,204.88,204.34,204.82,871218.0
2023-06-01 12:00:00,204.85,205.19,204.44,204.72,1454167.0,204.85,205.19,204.44,204.72,1454167.0
2023-06-01 12:05:00,204.71,204.9,204.51,204.71,769243.0,204.71,204.9,204.51,204.71,769243.0
2023-06-01 12:10:00,204.71,205.09,204.49,205.02,1151443.0,204.71,205.09,204.49,205.02,1151443.0
2023-06-01 12:15:00,205.04,205.85,204.84,205.79,1518072.0,205.04,205.85,204.84,205.79,1518072.0
2023-06-01 12:20:00,205.8,206.3,205.62,206.11,1971258.0,205.8,206.3,205.62,206.11,1971258.0
2023-06-01 12:25:00,206.11,206.89,206.08,206.42,1907197.0,206.11,206.89,206.08,206.42,1907197.0
2023-06-01 12:30:00,206.4,206.45,205.53,205.73,1290993.0,206.4,206.45,205.53,205.73,1290993.0
2023-06-01 12:35:00,205.73,206.16,205.41,206.07,1231220.0,205.73,206.16,205.41,206.07,1231220.0
2023-06-01 12:40:00,206.07,206.09,205.43,205.58,785004.0,206.07,206.09,205.43,205.58,785004.0
2023-06-01 12:45:00,205.57,205.65,205.0,205.28,1134391.0,205.57,205.65,205.0,205.28,1134391.0
2023-06-01 12:50:00,205.34,206.05,205.19,206.05,1076133.0,205.34,206.05,205.19,206.05,1076133.0
2023-06-01 12:55:00,206.04,206.4,206.03,206.34,1115242.0,206.04,206.4,206.03,206.34,1115242.0
2023-06-01 13:00:00,206.33,206.44,205.41,205.83,1224158.0,206.33,206.44,205.41,205.83,1224158.0
2023-06-01 13:05:00,205.82,206.15,205.75,205.9,714149.0,205.82,206.15,205.75,205.9,714149.0
2023-06-01 13:10:00,205.91,206.3,205.71,206.28,916956.0,205.91,206.3,205.71,206.28,916956.0
2023-06-01 13:15:00,206.29,206.3,205.9,206.26,790565.0,206.29,206.3,205.9,206.26,790565.0
2023-06-01 13:20:00,206.25,206.99,206.17,206.72,1410948.0,206.25,206.99,206.17,206.72,1410948.0
2023-06-01 13:25:00,206.74,207.15,206.32,206.94,1420424.0,206.74,207.15,206.32,206.94,1420424.0
2023-06-01 13:30:00,206.95,206.98,206.44,206.68,830170.0,206.95,206.98,206.44,206.68,830170.0
2023-06-01 13:35:00,206.69,207.11,206.65,206.91,1045815.0,206.69,207.11,206.65,206.91,1045815.0
2023-06-01 13:40:00,206.92,207.4,206.77,207.32,1184260.0,206.92,207.4,206.77,207.32,1184260.0
2023-06-01 13:45:00,207.32,207.49,207.08,207.41,1137472.0,207.32,207.49,207.08,207.41,1137472.0
2023-06-01 13:50:00,207.41,207.59,207.18,207.37,1010199.0,207.41,207.59,207.18,207.37,1010199.0
2023-06-01 13:55:00,207.37,207.45,206.96,207.07,952342.0,207.37,207.45,206.96,207.07,952342.0
2023-06-01 14:00:00,207.07,207.74,206.84,207.58,1298173.0,207.07,207.74,206.84,207.58,1298173.0
2023-06-01 14:05:00,207.58,208.28,207.53,208.27,1584064.0,207.58,208.28,207.53,208.27,1584064.0
2023-06-01 14:10:00,208.26,208.48,207.79,208.0,1557239.0,208.26,208.48,207.79,208.0,1557239.0
2023-06-01 14:15:00,208.0,208.68,207.93,208.35,1431430.0,208.0,208.68,207.93,208.35,1431430.0
2023-06-01 14:20:00,208.34,208.69,208.09,208.2,1168707.0,208.34,208.69,208.09,208.2,1168707.0
2023-06-01 14:25:00,208.2,208.52,208.01,208.26,983064.0,208.2,208.52,208.01,208.26,983064.0
2023-06-01 14:30:00,208.27,208.48,208.07,208.08,680618.0,208.27,208.48,208.07,208.08,680618.0
2023-06-01 14:35:00,208.09,208.55,208.07,208.43,844048.0,208.09,208.55,208.07,208.43,844048.0
2023-06-01 14:40:00,208.43,209.1,208.37,208.97,1675547.0,208.43,209.1,208.37,208.97,1675547.0
2023-06-01 14:45:00,208.98,209.39,208.86,209.26,1261680.0,208.98,209.39,208.86,209.26,1261680.0
2023-06-01 14:50:00,209.26,209.48,208.83,209.47,1976568.0,209.26,209.48,208.83,209.47,1976568.0
2023-06-01 14:55:00,209.47,209.6,209.22,209.45,1275525.0,209.47,209.6,209.22,209.45,1275525.0
2023-06-01 15:00:00,209.44,209.8,209.23,209.71,1553485.0,209.44,209.8,209.23,209.71,1553485.0
2023-06-01 15:05:00,209.72,209.8,208.85,208.87,1422017.0,209.72,209.8,208.85,208.87,1422017.0
2023-06-01 15:10:00,208.86,209.32,208.52,209.18,1396695.0,208.86,209.32,208.52,209.18,1396695.0
2023-06-01 15:15:00,209.19,209.28,208.85,209.01,912387.0,209.19,209.28,208.85,209.01,912387.0
2023-06-01 15:20:00,209.01,209.13,207.61,207.62,1718284.0,209.01,209.13,207.61,207.62,1718284.0
2023-06-01 15:25:00,207.61,208.35,207.36,207.91,1662501.0,207.61,208.35,207.36,207.91,1662501.0
2023-06-01 15:30:00,207.91,208.22,206.84,207.15,1752541.0,207.91,208.22,206.84,207.15,1752541.0
2023-06-01 15:35:00,207.11,207.6,206.8,207.1,1475717.0,207.11,207.6,206.8,207.1,1475717.0
2023-06-01 15:40:00,207.1,208.09,207.01,208.04,1487731.0,207.1,208.09,207.01,208.04,1487731.0
2023-06-01 15:45:00,208.03,208.35,207.54,207.84,1405056.0,208.03,208.35,207.54,207.84,1405056.0
2023-06-01 15:50:00,207.83,207.84,206.78,207.12,1613527.0,207.83,207.84,206.78,207.12,1613527.0
2023-06-01 15:55:00,207.13,207.53,207.11,207.5,2044034.0,207.13,207.53,207.11,207.5,2044034.0
2023-06-02 09:30:00,210.08,212.58,209.75,212.11,5726347.0,210.08,212.58,209.75,212.11,5726347.0
2023-06-02 09:35:00,212.18,213.15,211.23,212.79,3489289.0,212.18,213.15,211.23,212.79,3489289.0
2023-06-02 09:40:00,212.8,213.35,212.21,212.41,3392857.0,212.8,213.35,212.21,212.41,3392857.0
2023-06-02 09:45:00,212.39,212.72,210.54,211.92,3639109.0,212.39,212.72,210.54,211.92,3639109.0
2023-06-02 09:50:00,211.94,212.8,211.36,212.51,2734135.0,211.94,212.8,211.36,212.51,2734135.0
2023-06-02 09:55:00,212.54,212.82,210.43,210.86,2799607.0,212.54,212.82,210.43,210.86,2799607.0
2023-06-02 10:00:00,210.83,211.84,210.46,211.71,2315220.0,210.83,211.84,210.46,211.71,2315220.0
2023-06-02 10:05:00,211.74,212.58,211.39,212.29,2315384.0,211.74,212.58,211.39,212.29,2315384.0
2023-06-02 10:10:00,212.3,213.24,212.25,213.24,2801806.0,212.3,213.24,212.25,213.24,2801806.0
2023-06-02 10:15:00,213.24,213.97,212.69,213.97,3226137.0,213.24,213.97,212.69,213.97,3226137.0
2023-06-02 10:20:00,213.96,214.25,212.6,212.62,2844742.0,213.96,214.25,212.6,212.62,2844742.0
2023-06-02 10:25:00,212.62,213.88,212.43,213.73,2427053.0,212.62,213.88,212.43,213.73,2427053.0
2023-06-02 10:30:00,213.73,214.23,213.24,213.64,2258442.0,213.73,214.23,213.24,213.64,2258442.0
2023-06-02 10:35:00,213.59,214.6,213.5,214.52,2921239.0,213.59,214.6,213.5,214.52,2921239.0
2023-06-02 10:40:00,214.56,214.79,214.25,214.77,1974346.0,214.56,214.79,214.25,214.77,1974346.0
2023-06-02 10:45:00,214.77,215.25,214.12,214.21,2324802.0,214.77,215.25,214.12,214.21,2324802.0
2023-06-02 10:50:00,214.22,215.35,214.1,215.14,2054226.0,214.22,215.35,214.1,215.14,2054226.0
2023-06-02 10:55:00,215.1,215.86,214.84,215.83,2155931.0,215.1,215.86,214.84,215.83,2155931.0
2023-06-02 11:00:00,215.84,216.13,215.4,215.5,2384121.0,215.84,216.13,215.4,215.5,2384121.0
2023-06-02 11:05:00,215.49,215.7,214.73,215.21,2366445.0,215.49,215.7,214.73,215.21,2366445.0
2023-06-02 11:10:00,215.24,215.99,215.21,215.41,2064854.0,215.24,215.99,215.21,215.41,2064854.0
2023-06-02 11:15:00,215.42,216.69,215.4,216.5,2696445.0,215.42,216.69,215.4,216.5,2696445.0
2023-06-02 11:20:00,216.48,216.91,216.1,216.88,1903534.0,216.48,216.91,216.1,216.88,1903534.0
2023-06-02 11:25:00,216.86,216.94,216.4,216.64,1758175.0,216.86,216.94,216.4,216.64,1758175.0
2023-06-02 11:30:00,216.62,217.25,216.01,216.24,2417317.0,216.62,217.25,216.01,216.24,2417317.0
2023-06-02 11:35:00,216.24,216.99,216.14,216.6,1577100.0,216.24,216.99,216.14,216.6,1577100.0
2023-06-02 11:40:00,216.59,216.89,216.36,216.44,1162920.0,216.59,216.89,216.36,216.44,1162920.0
2023-06-02 11:45:00,216.44,216.62,215.76,216.47,1893510.0,216.44,216.62,215.76,216.47,1893510.0
2023-06-02 11:50:00,216.46,216.48,215.56,216.42,1829940.0,216.46,216.48,215.56,216.42,1829940.0
2023-06-02 11:55:00,216.42,216.69,216.08,216.17,1296059.0,216.42,216.69,216.08,216.17,1296059.0
2023-06-02 12:00:00,216.18,216.4,215.3,215.58,1593712.0,216.18,216.4,215.3,215.58,1593712.0
2023-06-02 12:05:00,215.59,216.04,215.57,215.88,1072238.0,215.59,216.04,215.57,215.88,1072238.0
2023-06-02 12:10:00,215.88,216.0,214.92,215.3,1525460.0,215.88,216.0,214.92,215.3,1525460.0
2023-06-02 12:15:00,215.3,215.3,214.62,215.0,1549261.0,215.3,215.3,214.62,215.0,1549261.0
2023-06-02 12:20:00,215.0,215.73,214.88,214.97,1411752.0,215.0,215.73,214.88,214.97,1411752.0
2023-06-02 12:25:00,214.99,215.48,214.98,215.39,1197881.0,214.99,215.48,214.98,215.39,1197881.0
2023-06-02 12:30:00,215.39,215.85,215.03,215.78,1453761.0,215.39,215.85,215.03,215.78,1453761.0
2023-06-02 12:35:00,215.78,216.27,215.6,216.06,1290066.0,215.78,216.27,215.6,216.06,1290066.0
2023-06-02 12:40:00,216.06,216.3,215.74,216.22,1039631.0,216.06,216.3,215.74,216.22,1039631.0
2023-06-02 12:45:00,216.22,216.8,216.16,216.29,1653291.0,216.22,216.8,216.16,216.29,1653291.0
2023-06-02 12:50:00,216.27,216.57,216.14,216.44,1051658.0,216.27,216.57,216.14,216.44,1051658.0
2023-06-02 12:55:00,216.45,216.52,215.88,216.35,1204583.0,216.45,216.52,215.88,216.35,1204583.0
2023-06-02 13:00:00,216.36,216.45,215.96,216.23,1106712.0,216.36,216.45,215.96,216.23,1106712.0
2023-06-02 13:05:00,216.22,216.75,216.16,216.63,1207899.0,216.22,216.75,216.16,216.63,1207899.0
2023-06-02 13:10:00,216.63,216.72,216.22,216.47,1089271.0,216.63,216.72,216.22,216.47,1089271.0
2023-06-02 13:15:00,216.46,216.65,216.03,216.52,1096962.0,216.46,216.65,216.03,216.52,1096962.0
2023-06-02 13:20:00,216.52,216.89,216.46,216.8,1114856.0,216.52,216.89,216.46,216.8,1114856.0
2023-06-02 13:25:00,216.78,216.91,216.45,216.49,930518.0,216.78,216.91,216.45,216.49,930518.0
2023-06-02 13:30:00,216.49,216.6,215.64,216.03,1410858.0,216.49,216.6,215.64,216.03,1410858.0
2023-06-02 13:35:00,216.04,216.19,215.53,215.93,1060260.0,216.04,216.19,215.53,215.93,1060260.0
2023-06-02 13:40:00,215.93,216.18,215.61,216.11,948289.0,215.93,216.18,215.61,216.11,948289.0
2023-06-02 13:45:00,216.13,216.15,215.79,215.98,776367.0,216.13,216.15,215.79,215.98,776367.0
2023-06-02 13:50:00,215.97,216.05,215.56,216.02,936242.0,215.97,216.05,215.56,216.02,936242.0
2023-06-02 13:55:00,216.03,216.05,215.69,215.91,705847.0,216.03,216.05,215.69,215.91,705847.0
2023-06-02 14:00:00,215.92,215.96,214.91,215.03,1163583.0,215.92,215.96,214.91,215.03,1163583.0
2023-06-02 14:05:00,215.04,215.27,214.42,214.98,1548748.0,215.04,215.27,214.42,214.98,1548748.0
2023-06-02 14:10:00,214.96,214.98,213.85,213.86,1629577.0,214.96,214.98,213.85,213.86,1629577.0
2023-06-02 14:15:00,213.87,214.43,213.82,214.19,1455275.0,213.87,214.43,213.82,214.19,1455275.0
2023-06-02 14:20:00,214.22,215.55,214.14,215.43,2028633.0,214.22,215.55,214.14,215.43,2028633.0
2023-06-02 14:25:00,215.42,215.57,215.16,215.4,1036464.0,215.42,215.57,215.16,215.4,1036464.0
2023-06-02 14:30:00,215.41,216.2,215.25,215.98,1605519.0,215.41,216.2,215.25,215.98,1605519.0
2023-06-02 14:35:00,215.96,216.09,215.67,215.76,962544.0,215.96,216.09,215.67,215.76,962544.0
2023-06-02 14:40:00,215.78,216.11,215.67,215.82,957408.0,215.78,216.11,215.67,215.82,957408.0
2023-06-02 14:45:00,215.83,216.11,215.78,215.94,995451.0,215.83,216.11,215.78,215.94,995451.0
2023-06-02 14:50:00,215.93,216.03,215.63,215.72,1023890.0,215.93,216.03,215.63,215.72,1023890.0
2023-06-02 14:55:00,215.73,215.73,215.28,215.59,1147005.0,215.73,215.73,215.28,215.59,1147005.0
2023-06-02 15:00:00,215.59,215.94,215.45,215.55,1229500.0,215.59,215.94,215.45,215.55,1229500.0
2023-06-02 15:05:00,215.56,215.79,215.02,215.08,1270531.0,215.56,215.79,215.02,215.08,1270531.0
2023-06-02 15:10:00,215.08,215.13,214.6,214.68,1484480.0,215.08,215.13,214.6,214.68,1484480.0
2023-06-02 15:15:00,214.69,215.46,214.67,215.34,1362253.0,214.69,215.46,214.67,215.34,1362253.0
2023-06-02 15:20:00,215.36,215.46,214.55,214.67,1162173.0,215.36,215.46,214.55,214.67,1162173.0
2023-06-02 15:25:00,214.65,215.03,214.3,214.88,1494432.0,214.65,215.03,214.3,214.88,1494432.0
2023-06-02 15:30:00,214.88,214.97,214.47,214.63,1127624.0,214.88,214.97,214.47,214.63,1127624.0
2023-06-02 15:35:00,214.66,214.96,214.62,214.75,977526.0,214.66,214.96,214.62,214.75,977526.0
2023-06-02 15:40:00,214.7,215.03,214.6,214.84,1253362.0,214.7,215.03,214.6,214.84,1253362.0
2023-06-02 15:45:00,214.83,214.84,214.25,214.6,1328679.0,214.83,214.84,214.25,214.6,1328679.0
2023-06-02 15:50:00,214.59,214.61,213.52,214.22,2435245.0,214.59,214.61,213.52,214.22,2435245.0
2023-06-02 15:55:00,214.21,214.23,213.84,213.99,1995276.0,214.21,214.23,213.84,213.99,1995276.0
2023-06-05 09:30:00,217.8,221.0,217.45,220.92,6701141.0,217.8,221.0,217.45,220.92,6701141.0
2023-06-05 09:35:00,220.93,221.29,218.44,219.13,4339476.0,220.93,221.29,218.44,219.13,4339476.0
2023-06-05 09:40:00,219.13,220.77,219.11,220.51,3350395.0,219.13,220.77,219.11,220.51,3350395.0
2023-06-05 09:45:00,220.51,220.99,219.74,220.27,2774428.0,220.51,220.99,219.74,220.27,2774428.0
2023-06-05 09:50:00,220.27,220.38,218.1,219.12,3041253.0,220.27,220.38,218.1,219.12,3041253.0
2023-06-05 09:55:00,219.12,219.74,218.77,219.17,2132294.0,219.12,219.74,218.77,219.17,2132294.0
2023-06-05 10:00:00,219.19,220.21,218.35,219.94,3017579.0,219.19,220.21,218.35,219.94,3017579.0
2023-06-05 10:05:00,219.92,220.37,219.5,219.87,1886905.0,219.92,220.37,219.5,219.87,1886905.0
2023-06-05 10:10:00,219.89,220.57,218.23,218.39,2537634.0,219.89,220.57,218.23,218.39,2537634.0
2023-06-05 10:15:00,218.35,218.58,216.5,217.74,3238182.0,218.35,218.58,216.5,217.74,3238182.0
2023-06-05 10:20:00,217.74,218.2,217.01,217.39,1967739.0,217.74,218.2,217.01,217.39,1967739.0
2023-06-05 10:25:00,217.4,218.1,217.1,217.12,1743463.0,217.4,218.1,217.1,217.12,1743463.0
2023-06-05 10:30:00,217.11,218.83,216.76,218.32,2504368.0,217.11,218.83,216.76,218.32,2504368.0
2023-06-05 10:35:00,218.3,219.08,218.09,218.17,1990803.0,218.3,219.08,218.09,218.17,1990803.0
2023-06-05 10:40:00,218.2,219.35,217.82,219.2,1781833.0,218.2,219.35,217.82,219.2,1781833.0
2023-06-05 10:45:00,219.19,219.76,219.11,219.44,1802146.0,219.19,219.76,219.11,219.44,1802146.0
2023-06-05 10:50:00,219.43,220.2,219.11,219.94,1822027.0,219.43,220.2,219.11,219.94,1822027.0
2023-06-05 10:55:00,219.95,220.18,219.14,219.84,1521464.0,219.95,220.18,219.14,219.84,1521464.0
2023-06-05 11:00:00,219.87,220.13,219.56,219.73,1299303.0,219.87,220.13,219.56,219.73,1299303.0
2023-06-05 11:05:00,219.77,220.2,219.51,219.85,1392385.0,219.77,220.2,219.51,219.85,1392385.0
2023-06-05 11:10:00,219.85,219.88,218.61,218.85,1566493.0,219.85,219.88,218.61,218.85,1566493.0
2023-06-05 11:15:00,218.83,219.36,218.46,219.31,1393899.0,218.83,219.36,218.46,219.31,1393899.0
2023-06-05 11:20:00,219.34,219.79,219.23,219.27,1376426.0,219.34,219.79,219.23,219.27,1376426.0
2023-06-05 11:25:00,219.24,219.46,218.71,218.97,1405983.0,219.24,219.46,218.71,218.97,1405983.0
2023-06-05 11:30:00,218.93,219.27,218.84,219.05,1143816.0,218.93,219.27,218.84,219.05,1143816.0
2023-06-05 11:35:00,219.08,219.21,217.92,218.44,1656201.0,219.08,219.21,217.92,218.44,1656201.0
2023-06-05 11:40:00,218.45,218.45,217.28,217.36,1666594.0,218.45,218.45,217.28,217.36,1666594.0
2023-06-05 11:45:00,217.36,217.81,216.82,217.59,1971193.0,217.36,217.81,216.82,217.59,1971193.0
2023-06-05 11:50:00,217.57,217.61,216.92,217.15,1261170.0,217.57,217.61,216.92,217.15,1261170.0
2023-06-05 11:55:00,217.16,217.98,217.12,217.46,1469667.0,217.16,217.98,217.12,217.46,1469667.0
2023-06-05 12:00:00,217.45,217.74,217.04,217.18,979707.0,217.45,217.74,217.04,217.18,979707.0
2023-06-05 12:05:00,217.17,217.95,217.02,217.64,1295496.0,217.17,217.95,217.02,217.64,1295496.0
2023-06-05 12:10:00,217.65,218.35,217.31,218.29,1500153.0,217.65,218.35,217.31,218.29,1500153.0
2023-06-05 12:15:00,218.29,218.5,217.99,218.24,1202754.0,218.29,218.5,217.99,218.24,1202754.0
2023-06-05 12:20:00,218.24,218.57,217.88,218.3,1039019.0,218.24,218.57,217.88,218.3,1039019.0
2023-06-05 12:25:00,218.31,218.55,218.04,218.51,933240.0,218.31,218.55,218.04,218.51,933240.0
2023-06-05 12:30:00,218.51,218.85,218.41,218.73,1056143.0,218.51,218.85,218.41,218.73,1056143.0
2023-06-05 12:35:00,218.75,219.39,218.65,219.06,1489932.0,218.75,219.39,218.65,219.06,1489932.0
2023-06-05 12:40:00,219.06,219.31,218.86,219.19,1019568.0,219.06,219.31,218.86,219.19,1019568.0
2023-06-05 12:45:00,219.2,219.22,218.56,218.91,878292.0,219.2,219.22,218.56,218.91,878292.0
2023-06-05 12:50:00,218.91,219.35,218.77,219.08,1151731.0,218.91,219.35,218.77,219.08,1151731.0
2023-06-05 12:55:00,219.1,219.22,218.92,219.16,613718.0,219.1,219.22,218.92,219.16,613718.0
2023-06-05 13:00:00,219.17,219.3,218.83,218.97,769803.0,219.17,219.3,218.83,218.97,769803.0
2023-06-05 13:05:00,218.99,219.05,218.56,218.65,857596.0,218.99,219.05,218.56,218.65,857596.0
2023-06-05 13:10:00,218.65,218.77,218.41,218.64,954806.0,218.65,218.77,218.41,218.64,954806.0
2023-06-05 13:15:00,218.64,218.67,217.82,218.07,1215372.0,218.64,218.67,217.82,218.07,1215372.0
2023-06-05 13:20:00,218.06,218.3,217.9,218.03,808123.0,218.06,218.3,217.9,218.03,808123.0
2023-06-05 13:25:00,218.04,218.09,217.32,217.61,1124985.0,218.04,218.09,217.32,217.61,1124985.0
2023-06-05 13:30:00,217.61,218.44,217.39,218.37,1085074.0,217.61,218.44,217.39,218.37,1085074.0
2023-06-05 13:35:00,218.38,218.43,217.56,217.79,998964.0,218.38,218.43,217.56,217.79,998964.0
2023-06-05 13:40:00,217.8,218.28,217.67,218.18,817791.0,217.8,218.28,217.67,218.18,817791.0
2023-06-05 13:45:00,218.16,218.56,217.95,218.11,924742.0,218.16,218.56,217.95,218.11,924742.0
2023-06-05 13:50:00,218.08,218.1,217.43,217.55,874107.0,218.08,218.1,217.43,217.55,874107.0
2023-06-05 13:55:00,217.55,218.22,217.33,218.08,1087175.0,217.55,218.22,217.33,218.08,1087175.0
2023-06-05 14:00:00,218.1,218.39,218.05,218.29,756104.0,218.1,218.39,218.05,218.29,756104.0
2023-06-05 14:05:00,218.28,218.28,217.6,218.15,945631.0,218.28,218.28,217.6,218.15,945631.0
2023-06-05 14:10:00,218.15,218.22,217.02,217.56,1298646.0,218.15,218.22,217.02,217.56,1298646.0
2023-06-05 14:15:00,217.56,217.57,216.62,217.2,1518654.0,217.56,217.57,216.62,217.2,1518654.0
2023-06-05 14:20:00,217.22,217.4,217.01,217.31,872414.0,217.22,217.4,217.01,217.31,872414.0
2023-06-05 14:25:00,217.32,217.34,216.2,216.49,1338514.0,217.32,217.34,216.2,216.49,1338514.0
2023-06-05 14:30:00,216.46,216.54,214.52,214.85,2569259.0,216.46,216.54,214.52,214.85,2569259.0
2023-06-05 14:35:00,214.85,215.98,214.81,215.57,1760341.0,214.85,215.98,214.81,215.57,1760341.0
2023-06-05 14:40:00,215.56,216.55,215.45,216.21,1530180.0,215.56,216.55,215.45,216.21,1530180.0
2023-06-05 14:45:00,216.24,216.24,215.29,215.31,1114188.0,216.24,216.24,215.29,215.31,1114188.0
2023-06-05 14:50:00,215.31,216.05,214.6,215.88,1765579.0,215.31,216.05,214.6,215.88,1765579.0
2023-06-05 14:55:00,215.88,216.92,215.79,216.75,1478721.0,215.88,216.92,215.79,216.75,1478721.0
2023-06-05 15:00:00,216.75,216.83,215.73,215.92,1322574.0,216.75,216.83,215.73,215.92,1322574.0
2023-06-05 15:05:00,215.93,216.3,215.31,215.42,1294315.0,215.93,216.3,215.31,215.42,1294315.0
2023-06-05 15:10:00,215.42,216.39,215.18,216.16,1130993.0,215.42,216.39,215.18,216.16,1130993.0
2023-06-05 15:15:00,216.15,216.49,216.0,216.41,980033.0,216.15,216.49,216.0,216.41,980033.0
2023-06-05 15:20:00,216.4,217.17,216.39,217.01,1331990.0,216.4,217.17,216.39,217.01,1331990.0
2023-06-05 15:25:00,217.02,217.03,216.62,216.9,900876.0,217.02,217.03,216.62,216.9,900876.0
2023-06-05 15:30:00,216.88,217.65,216.76,217.63,1552578.0,216.88,217.65,216.76,217.63,1552578.0
2023-06-05 15:35:00,217.63,217.78,217.21,217.62,1191155.0,217.63,217.78,217.21,217.62,1191155.0
2023-06-05 15:40:00,217.6,218.13,217.58,217.98,1420490.0,217.6,218.13,217.58,217.98,1420490.0
2023-06-05 15:45:00,217.98,218.2,217.2,217.2,1251632.0,217.98,218.2,217.2,217.2,1251632.0
2023-06-05 15:50:00,217.24,217.87,216.89,217.46,1474719.0,217.24,217.87,216.89,217.46,1474719.0
2023-06-05 15:55:00,217.45,217.8,217.26,217.59,1638218.0,217.45,217.8,217.26,217.59,1638218.0
2023-06-06 09:30:00,216.14,216.86,213.82,214.46,4382348.0,216.14,216.86,213.82,214.46,4382348.0
2023-06-06 09:35:00,214.51,214.6,213.52,213.77,3180862.0,214.51,214.6,213.52,213.77,3180862.0
2023-06-06 09:40:00,213.78,214.2,212.53,213.12,3168834.0,213.78,214.2,212.53,213.12,3168834.0
2023-06-06 09:45:00,213.13,214.93,212.93,213.78,3137692.0,213.13,214.93,212.93,213.78,3137692.0
2023-06-06 09:50:00,213.8,214.2,213.19,213.77,2540142.0,213.8,214.2,213.19,213.77,2540142.0
2023-06-06 09:55:00,213.77,214.02,213.58,213.82,1522210.0,213.77,214.02,213.58,213.82,1522210.0
2023-06-06 10:00:00,213.84,214.36,213.4,213.92,2437800.0,213.84,214.36,213.4,213.92,2437800.0
2023-06-06 10:05:00,213.92,214.05,213.43,213.94,1462377.0,213.92,214.05,213.43,213.94,1462377.0
2023-06-06 10:10:00,213.96,214.15,213.48,213.7,1643511.0,213.96,214.15,213.48,213.7,1643511.0
2023-06-06 10:15:00,213.69,214.56,212.9,214.45,2499641.0,213.69,214.56,212.9,214.45,2499641.0
2023-06-06 10:20:00,214.46,215.61,214.33,215.32,2725450.0,214.46,215.61,214.33,215.32,2725450.0
2023-06-06 10:25:00,215.32,215.46,214.75,214.78,1571592.0,215.32,215.46,214.75,214.78,1571592.0
2023-06-06 10:30:00,214.78,215.4,214.75,215.14,1551081.0,214.78,215.4,214.75,215.14,1551081.0
2023-06-06 10:35:00,215.16,216.28,215.04,215.96,2528004.0,215.16,216.28,215.04,215.96,2528004.0
2023-06-06 10:40:00,215.95,216.84,215.95,216.81,2448053.0,215.95,216.84,215.95,216.81,2448053.0
2023-06-06 10:45:00,216.81,217.69,216.79,217.48,2571686.0,216.81,217.69,216.79,217.48,2571686.0
2023-06-06 10:50:00,217.46,217.75,216.74,216.84,2139342.0,217.46,217.75,216.74,216.84,2139342.0
2023-06-06 10:55:00,216.87,217.42,216.53,217.36,1727833.0,216.87,217.42,216.53,217.36,1727833.0
2023-06-06 11:00:00,217.39,217.43,216.52,216.84,1593205.0,217.39,217.43,216.52,216.84,1593205.0
2023-06-06 11:05:00,216.84,217.42,216.28,217.39,1576111.0,216.84,217.42,216.28,217.39,1576111.0
2023-06-06 11:10:00,217.4,218.39,217.29,218.18,2344651.0,217.4,218.39,217.29,218.18,2344651.0
2023-06-06 11:15:00,218.17,219.08,218.16,219.01,1984000.0,218.17,219.08,218.16,219.01,1984000.0
2023-06-06 11:20:00,219.01,219.07,217.8,217.89,1762135.0,219.01,219.07,217.8,217.89,1762135.0
2023-06-06 11:25:00,217.89,218.5,217.14,217.84,2264494.0,217.89,218.5,217.14,217.84,2264494.0
2023-06-06 11:30:00,217.84,218.95,217.77,218.92,1801835.0,217.84,218.95,217.77,218.92,1801835.0
2023-06-06 11:35:00,218.93,219.4,218.67,219.38,2068042.0,218.93,219.4,218.67,219.38,2068042.0
2023-06-06 11:40:00,219.39,219.88,219.36,219.88,2080515.0,219.39,219.88,219.36,219.88,2080515.0
2023-06-06 11:45:00,219.88,220.39,219.71,220.29,1957191.0,219.88,220.39,219.71,220.29,1957191.0
2023-06-06 11:50:00,220.29,220.79,220.2,220.67,1943616.0,220.29,220.79,220.2,220.67,1943616.0
2023-06-06 11:55:00,220.67,220.71,219.86,220.1,1811784.0,220.67,220.71,219.86,220.1,1811784.0
2023-06-06 12:00:00,220.1,220.89,220.03,220.87,1398367.0,220.1,220.89,220.03,220.87,1398367.0
2023-06-06 12:05:00,220.87,220.97,220.25,220.58,1623822.0,220.87,220.97,220.25,220.58,1623822.0
2023-06-06 12:10:00,220.58,220.72,220.13,220.14,1263294.0,220.58,220.72,220.13,220.14,1263294.0
2023-06-06 12:15:00,220.14,220.77,220.02,220.76,1301653.0,220.14,220.77,220.02,220.76,1301653.0
2023-06-06 12:20:00,220.77,220.82,220.2,220.38,961117.0,220.77,220.82,220.2,220.38,961117.0
2023-06-06 12:25:00,220.36,220.95,220.35,220.76,1147041.0,220.36,220.95,220.35,220.76,1147041.0
2023-06-06 12:30:00,220.76,220.89,220.17,220.34,1138912.0,220.76,220.89,220.17,220.34,1138912.0
2023-06-06 12:35:00,220.35,220.42,219.1,219.4,2077647.0,220.35,220.42,219.1,219.4,2077647.0
2023-06-06 12:40:00,219.41,219.49,218.62,219.39,1914527.0,219.41,219.49,218.62,219.39,1914527.0
2023-06-06 12:45:00,219.4,219.79,218.31,218.33,1720371.0,219.4,219.79,218.31,218.33,1720371.0
2023-06-06 12:50:00,218.34,218.83,218.01,218.65,1424879.0,218.34,218.83,218.01,218.65,1424879.0
2023-06-06 12:55:00,218.66,218.82,217.82,217.9,1177978.0,218.66,218.82,217.82,217.9,1177978.0
2023-06-06 13:00:00,217.9,218.76,217.85,218.7,1162148.0,217.9,218.76,217.85,218.7,1162148.0
2023-06-06 13:05:00,218.7,219.14,218.55,218.95,1020491.0,218.7,219.14,218.55,218.95,1020491.0
2023-06-06 13:10:00,218.92,219.74,218.81,219.65,1178218.0,218.92,219.74,218.81,219.65,1178218.0
2023-06-06 13:15:00,219.65,219.73,219.19,219.6,1043628.0,219.65,219.73,219.19,219.6,1043628.0
2023-06-06 13:20:00,219.63,220.37,219.45,219.86,1457111.0,219.63,220.37,219.45,219.86,1457111.0
2023-06-06 13:25:00,219.86,219.91,219.31,219.8,1046648.0,219.86,219.91,219.31,219.8,1046648.0
2023-06-06 13:30:00,219.79,220.05,219.57,219.99,848707.0,219.79,220.05,219.57,219.99,848707.0
2023-06-06 13:35:00,219.98,220.27,219.71,220.19,908326.0,219.98,220.27,219.71,220.19,908326.0
2023-06-06 13:40:00,220.2,220.31,220.02,220.1,791078.0,220.2,220.31,220.02,220.1,791078.0
2023-06-06 13:45:00,220.1,220.45,219.94,219.95,923223.0,220.1,220.45,219.94,219.95,923223.0
2023-06-06 13:50:00,219.95,220.12,219.31,219.44,1012032.0,219.95,220.12,219.31,219.44,1012032.0
2023-06-06 13:55:00,219.44,219.65,219.0,219.57,1008560.0,219.44,219.65,219.0,219.57,1008560.0
2023-06-06 14:00:00,219.58,219.87,219.32,219.84,808095.0,219.58,219.87,219.32,219.84,808095.0
2023-06-06 14:05:00,219.86,219.93,219.57,219.77,782917.0,219.86,219.93,219.57,219.77,782917.0
2023-06-06 14:10:00,219.77,220.4,219.61,220.39,1079021.0,219.77,220.4,219.61,220.39,1079021.0
2023-06-06 14:15:00,220.4,220.41,219.82,220.0,829669.0,220.4,220.41,219.82,220.0,829669.0
2023-06-06 14:20:00,220.0,220.25,219.65,220.22,890826.0,220.0,220.25,219.65,220.22,890826.0
2023-06-06 14:25:00,220.23,220.32,219.96,220.31,800006.0,220.23,220.32,219.96,220.31,800006.0
2023-06-06 14:30:00,220.32,220.33,219.8,219.98,627304.0,220.32,220.33,219.8,219.98,627304.0
2023-06-06 14:35:00,219.98,220.31,219.88,220.09,756574.0,219.98,220.31,219.88,220.09,756574.0
2023-06-06 14:40:00,220.1,220.4,220.02,220.25,728962.0,220.1,220.4,220.02,220.25,728962.0
2023-06-06 14:45:00,220.24,220.3,220.03,220.23,524101.0,220.24,220.3,220.03,220.23,524101.0
2023-06-06 14:50:00,220.23,220.31,219.8,219.93,849622.0,220.23,220.31,219.8,219.93,849622.0
2023-06-06 14:55:00,219.93,220.65,219.93,220.44,1317556.0,219.93,220.65,219.93,220.44,1317556.0
2023-06-06 15:00:00,220.44,220.65,220.17,220.28,960014.0,220.44,220.65,220.17,220.28,960014.0
2023-06-06 15:05:00,220.28,220.55,220.01,220.43,862267.0,220.28,220.55,220.01,220.43,862267.0
2023-06-06 15:10:00,220.42,220.53,220.1,220.1,558521.0,220.42,220.53,220.1,220.1,558521.0
2023-06-06 15:15:00,220.1,220.46,219.28,219.42,1186398.0,220.1,220.46,219.28,219.42,1186398.0
2023-06-06 15:20:00,219.41,220.03,219.4,219.95,959831.0,219.41,220.03,219.4,219.95,959831.0
2023-06-06 15:25:00,219.98,220.16,219.84,219.94,801912.0,219.98,220.16,219.84,219.94,801912.0
2023-06-06 15:30:00,219.95,220.15,219.75,220.0,819624.0,219.95,220.15,219.75,220.0,819624.0
2023-06-06 15:35:00,220.0,220.08,219.41,219.54,966223.0,220.0,220.08,219.41,219.54,966223.0
2023-06-06 15:40:00,219.52,219.82,218.93,219.75,1321257.0,219.52,219.82,218.93,219.75,1321257.0
2023-06-06 15:45:00,219.76,219.92,219.5,219.72,810209.0,219.76,219.92,219.5,219.72,810209.0
2023-06-06 15:50:00,219.71,220.1,219.71,220.05,1146457.0,219.71,220.1,219.71,220.05,1146457.0
2023-06-06 15:55:00,220.08,221.91,220.06,221.29,3825127.0,220.08,221.91,220.06,221.29,3825127.0
2023-06-07 09:30:00,228.0,228.99,226.4,228.32,5942948.0,228.0,228.99,226.4,228.32,5942948.0
2023-06-07 09:35:00,228.29,229.08,226.0,226.33,4127930.0,228.29,229.08,226.0,226.33,4127930.0
2023-06-07 09:40:00,226.34,228.15,225.8,227.87,3734928.0,226.34,228.15,225.8,227.87,3734928.0
2023-06-07 09:45:00,227.89,229.6,227.6,229.23,3619671.0,227.89,229.6,227.6,229.23,3619671.0
2023-06-07 09:50:00,229.17,230.4,228.66,229.37,4532612.0,229.17,230.4,228.66,229.37,4532612.0
2023-06-07 09:55:00,229.43,229.92,228.13,228.34,2988474.0,229.43,229.92,228.13,228.34,2988474.0
2023-06-07 10:00:00,228.34,229.8,228.1,229.67,3035010.0,228.34,229.8,228.1,229.67,3035010.0
2023-06-07 10:05:00,229.67,230.83,229.53,229.94,3426906.0,229.67,230.83,229.53,229.94,3426906.0
2023-06-07 10:10:00,230.02,230.77,229.42,229.75,2574406.0,230.02,230.77,229.42,229.75,2574406.0
2023-06-07 10:15:00,229.78,230.23,228.99,229.8,2618842.0,229.78,230.23,228.99,229.8,2618842.0
2023-06-07 10:20:00,229.77,230.18,228.53,228.53,2696344.0,229.77,230.18,228.53,228.53,2696344.0
2023-06-07 10:25:00,228.54,228.63,227.75,228.4,2773573.0,228.54,228.63,227.75,228.4,2773573.0
2023-06-07 10:30:00,228.38,229.8,228.3,228.73,2603582.0,228.38,229.8,228.3,228.73,2603582.0
2023-06-07 10:35:00,228.72,228.74,226.86,227.81,3229748.0,228.72,228.74,226.86,227.81,3229748.0
2023-06-07 10:40:00,227.78,228.21,226.8,226.86,2384120.0,227.78,228.21,226.8,226.86,2384120.0
2023-06-07 10:45:00,226.84,227.26,226.31,226.38,2154792.0,226.84,227.26,226.31,226.38,2154792.0
2023-06-07 10:50:00,226.38,227.22,225.1,225.26,2786338.0,226.38,227.22,225.1,225.26,2786338.0
2023-06-07 10:55:00,225.26,226.27,224.55,226.15,2920344.0,225.26,226.27,224.55,226.15,2920344.0
2023-06-07 11:00:00,226.15,226.82,225.62,226.72,2038111.0,226.15,226.82,225.62,226.72,2038111.0
2023-06-07 11:05:00,226.72,227.26,226.62,227.25,1629445.0,226.72,227.26,226.62,227.25,1629445.0
2023-06-07 11:10:00,227.26,227.69,226.51,227.48,1904593.0,227.26,227.69,226.51,227.48,1904593.0
2023-06-07 11:15:00,227.5,227.56,226.53,227.16,1630074.0,227.5,227.56,226.53,227.16,1630074.0
2023-06-07 11:20:00,227.15,227.85,226.7,227.82,1499142.0,227.15,227.85,226.7,227.82,1499142.0
2023-06-07 11:25:00,227.78,228.9,227.61,228.8,2082159.0,227.78,228.9,227.61,228.8,2082159.0
2023-06-07 11:30:00,228.81,229.52,228.55,228.59,1968836.0,228.81,229.52,228.55,228.59,1968836.0
2023-06-07 11:35:00,228.58,228.67,227.85,228.2,1410873.0,228.58,228.67,227.85,228.2,1410873.0
2023-06-07 11:40:00,228.2,228.21,226.93,226.98,1600589.0,228.2,228.21,226.93,226.98,1600589.0
2023-06-07 11:45:00,226.99,227.65,226.98,227.26,1267161.0,226.99,227.65,226.98,227.26,1267161.0
2023-06-07 11:50:00,227.25,227.27,225.64,226.09,2236172.0,227.25,227.27,225.64,226.09,2236172.0
2023-06-07 11:55:00,226.06,226.09,225.0,225.32,1889679.0,226.06,226.09,225.0,225.32,1889679.0
2023-06-07 12:00:00,225.34,226.65,225.11,226.58,1863800.0,225.34,226.65,225.11,226.58,1863800.0
2023-06-07 12:05:00,226.58,227.08,226.11,226.93,1737531.0,226.58,227.08,226.11,226.93,1737531.0
2023-06-07 12:10:00,226.9,227.14,225.0,225.37,2267657.0,226.9,227.14,225.0,225.37,2267657.0
2023-06-07 12:15:00,225.38,225.47,224.08,224.18,2499858.0,225.38,225.47,224.08,224.18,2499858.0
2023-06-07 12:20:00,224.19,224.38,223.61,224.3,2147955.0,224.19,224.38,223.61,224.3,2147955.0
2023-06-07 12:25:00,224.29,224.33,223.2,223.81,1994220.0,224.29,224.33,223.2,223.81,1994220.0
2023-06-07 12:30:00,223.81,225.39,223.77,225.24,1895659.0,223.81,225.39,223.77,225.24,1895659.0
2023-06-07 12:35:00,225.25,225.45,224.51,224.74,1380216.0,225.25,225.45,224.51,224.74,1380216.0
2023-06-07 12:40:00,224.77,225.3,224.49,225.02,1315087.0,224.77,225.3,224.49,225.02,1315087.0
2023-06-07 12:45:00,225.03,225.75,224.51,225.03,1445274.0,225.03,225.75,224.51,225.03,1445274.0
2023-06-07 12:50:00,225.02,225.48,224.28,224.95,1353891.0,225.02,225.48,224.28,224.95,1353891.0
2023-06-07 12:55:00,224.95,225.28,224.38,224.52,1216865.0,224.95,225.28,224.38,224.52,1216865.0
2023-06-07 13:00:00,224.53,224.91,223.92,224.58,1424254.0,224.53,224.91,223.92,224.58,1424254.0
2023-06-07 13:05:00,224.58,225.36,224.54,225.31,1173292.0,224.58,225.36,224.54,225.31,1173292.0
2023-06-07 13:10:00,225.3,225.58,224.43,224.56,1331308.0,225.3,225.58,224.43,224.56,1331308.0
2023-06-07 13:15:00,224.57,224.96,224.25,224.4,1055957.0,224.57,224.96,224.25,224.4,1055957.0
2023-06-07 13:20:00,224.4,224.85,224.13,224.74,1063365.0,224.4,224.85,224.13,224.74,1063365.0
2023-06-07 13:25:00,224.69,225.17,224.5,224.8,985029.0,224.69,225.17,224.5,224.8,985029.0
2023-06-07 13:30:00,224.82,225.05,224.11,224.52,1056526.0,224.82,225.05,224.11,224.52,1056526.0
2023-06-07 13:35:00,224.52,224.79,223.93,224.15,1094920.0,224.52,224.79,223.93,224.15,1094920.0
2023-06-07 13:40:00,224.12,224.89,224.1,224.7,986095.0,224.12,224.89,224.1,224.7,986095.0
2023-06-07 13:45:00,224.71,224.86,224.1,224.63,1268803.0,224.71,224.86,224.1,224.63,1268803.0
2023-06-07 13:50:00,224.63,225.17,224.4,225.06,1103548.0,224.63,225.17,224.4,225.06,1103548.0
2023-06-07 13:55:00,225.08,225.8,225.06,225.61,1432404.0,225.08,225.8,225.06,225.61,1432404.0
2023-06-07 14:00:00,225.61,226.38,225.6,226.18,1795387.0,225.61,226.38,225.6,226.18,1795387.0
2023-06-07 14:05:00,226.18,226.36,225.77,226.08,1065519.0,226.18,226.36,225.77,226.08,1065519.0
2023-06-07 14:10:00,226.09,226.34,225.35,225.96,1378946.0,226.09,226.34,225.35,225.96,1378946.0
2023-06-07 14:15:00,225.97,226.77,225.95,226.72,1415072.0,225.97,226.77,225.95,226.72,1415072.0
2023-06-07 14:20:00,226.72,227.24,226.56,226.82,1590224.0,226.72,227.24,226.56,226.82,1590224.0
2023-06-07 14:25:00,226.81,226.98,226.03,226.23,1463333.0,226.81,226.98,226.03,226.23,1463333.0
2023-06-07 14:30:00,226.22,226.35,225.13,225.17,1402108.0,226.22,226.35,225.13,225.17,1402108.0
2023-06-07 14:35:00,225.18,225.44,224.7,225.38,1503028.0,225.18,225.44,224.7,225.38,1503028.0
2023-06-07 14:40:00,225.41,225.55,224.81,224.88,1209642.0,225.41,225.55,224.81,224.88,1209642.0
2023-06-07 14:45:00,224.86,225.15,224.28,224.59,1524457.0,224.86,225.15,224.28,224.59,1524457.0
2023-06-07 14:50:00,224.58,224.99,224.43,224.99,977034.0,224.58,224.99,224.43,224.99,977034.0
2023-06-07 14:55:00,224.99,225.87,224.88,225.84,1363139.0,224.99,225.87,224.88,225.84,1363139.0
2023-06-07 15:00:00,225.84,226.13,225.55,225.75,1413447.0,225.84,226.13,225.55,225.75,1413447.0
2023-06-07 15:05:00,225.77,226.0,224.91,225.04,1123094.0,225.77,226.0,224.91,225.04,1123094.0
2023-06-07 15:10:00,225.05,225.06,224.36,224.59,1496734.0,225.05,225.06,224.36,224.59,1496734.0
2023-06-07 15:15:00,224.6,225.26,224.58,225.08,1324287.0,224.6,225.26,224.58,225.08,1324287.0
2023-06-07 15:20:00,225.09,225.64,224.84,225.06,1410289.0,225.09,225.64,224.84,225.06,1410289.0
2023-06-07 15:25:00,225.06,225.23,224.58,225.19,1100695.0,225.06,225.23,224.58,225.19,1100695.0
2023-06-07 15:30:00,225.2,226.07,225.13,225.29,1641814.0,225.2,226.07,225.13,225.29,1641814.0
2023-06-07 15:35:00,225.29,225.51,224.42,224.46,1451833.0,225.29,225.51,224.42,224.46,1451833.0
2023-06-07 15:40:00,224.47,224.5,223.42,223.95,2300968.0,224.47,224.5,223.42,223.95,2300968.0
2023-06-07 15:45:00,223.97,224.04,223.24,223.94,1850421.0,223.97,224.04,223.24,223.94,1850421.0
2023-06-07 15:50:00,223.95,225.17,223.95,224.63,2147442.0,223.95,225.17,223.95,224.63,2147442.0
2023-06-07 15:55:00,224.61,225.0,224.52,224.63,2189684.0,224.61,225.0,224.52,224.63,2189684.0
2023-06-08 09:30:00,224.22,225.92,223.01,224.89,3864929.0,224.22,225.92,223.01,224.89,3864929.0
2023-06-08 09:35:00,224.93,226.66,224.09,226.46,3192663.0,224.93,226.66,224.09,226.46,3192663.0
2023-06-08 09:40:00,226.44,227.3,225.87,226.13,2984677.0,226.44,227.3,225.87,226.13,2984677.0
2023-06-08 09:45:00,226.15,227.1,225.6,226.88,2245562.0,226.15,227.1,225.6,226.88,2245562.0
2023-06-08 09:50:00,226.89,227.38,225.94,226.02,1896234.0,226.89,227.38,225.94,226.02,1896234.0
2023-06-08 09:55:00,226.03,227.3,225.8,227.02,2288015.0,226.03,227.3,225.8,227.02,2288015.0
2023-06-08 10:00:00,227.01,228.19,226.89,228.0,2672469.0,227.01,228.19,226.89,228.0,2672469.0
2023-06-08 10:05:00,227.98,228.6,227.74,227.82,2368009.0,227.98,228.6,227.74,227.82,2368009.0
2023-06-08 10:10:00,227.83,228.69,227.27,228.68,2404397.0,227.83,228.69,227.27,228.68,2404397.0
2023-06-08 10:15:00,228.68,229.0,227.87,228.59,2228996.0,228.68,229.0,227.87,228.59,2228996.0
2023-06-08 10:20:00,228.54,229.21,228.25,228.93,1846971.0,228.54,229.21,228.25,228.93,1846971.0
2023-06-08 10:25:00,228.94,229.27,228.3,228.96,1770779.0,228.94,229.27,228.3,228.96,1770779.0
2023-06-08 10:30:00,228.96,229.2,228.6,229.15,1653326.0,228.96,229.2,228.6,229.15,1653326.0
2023-06-08 10:35:00,229.14,229.59,228.92,229.35,2360712.0,229.14,229.59,228.92,229.35,2360712.0
2023-06-08 10:40:00,229.32,230.61,229.32,230.29,2948058.0,229.32,230.61,229.32,230.29,2948058.0
2023-06-08 10:45:00,230.29,230.47,229.85,230.13,1974774.0,230.29,230.47,229.85,230.13,1974774.0
2023-06-08 10:50:00,230.12,230.44,229.55,229.68,1721249.0,230.12,230.44,229.55,229.68,1721249.0
2023-06-08 10:55:00,229.67,230.75,229.61,230.59,2291894.0,229.67,230.75,229.61,230.59,2291894.0
2023-06-08 11:00:00,230.58,231.26,230.17,231.18,2473871.0,230.58,231.26,230.17,231.18,2473871.0
2023-06-08 11:05:00,231.17,233.0,231.0,232.79,2756824.0,231.17,233.0,231.0,232.79,2756824.0
2023-06-08 11:10:00,232.79,233.33,232.08,232.32,3134872.0,232.79,233.33,232.08,232.32,3134872.0
2023-06-08 11:15:00,232.44,232.61,231.46,231.85,1993424.0,232.44,232.61,231.46,231.85,1993424.0
2023-06-08 11:20:00,231.86,233.02,231.84,232.93,2277576.0,231.86,233.02,231.84,232.93,2277576.0
2023-06-08 11:25:00,232.93,233.08,231.91,232.67,2028980.0,232.93,233.08,231.91,232.67,2028980.0
2023-06-08 11:30:00,232.68,232.77,232.23,232.61,1233887.0,232.68,232.77,232.23,232.61,1233887.0
2023-06-08 11:35:00,232.61,233.13,231.94,232.43,1837319.0,232.61,233.13,231.94,232.43,1837319.0
2023-06-08 11:40:00,232.4,233.09,232.28,232.86,1620845.0,232.4,233.09,232.28,232.86,1620845.0
2023-06-08 11:45:00,232.87,232.95,232.27,232.31,1392270.0,232.87,232.95,232.27,232.31,1392270.0
2023-06-08 11:50:00,232.32,232.92,232.23,232.66,1195019.0,232.32,232.92,232.23,232.66,1195019.0
2023-06-08 11:55:00,232.64,233.2,231.33,231.94,2245366.0,232.64,233.2,231.33,231.94,2245366.0
2023-06-08 12:00:00,231.94,232.41,231.58,232.06,1495614.0,231.94,232.41,231.58,232.06,1495614.0
2023-06-08 12:05:00,232.06,232.15,231.15,231.45,1490206.0,232.06,232.15,231.15,231.45,1490206.0
2023-06-08 12:10:00,231.47,232.39,231.32,232.26,1408467.0,231.47,232.39,231.32,232.26,1408467.0
2023-06-08 12:15:00,232.28,232.8,232.08,232.61,1613151.0,232.28,232.8,232.08,232.61,1613151.0
2023-06-08 12:20:00,232.61,232.67,232.35,232.58,1033521.0,232.61,232.67,232.35,232.58,1033521.0
2023-06-08 12:25:00,232.58,232.75,232.2,232.6,804935.0,232.58,232.75,232.2,232.6,804935.0
2023-06-08 12:30:00,232.6,232.62,231.69,231.94,985663.0,232.6,232.62,231.69,231.94,985663.0
2023-06-08 12:35:00,231.94,232.04,231.16,231.48,1117604.0,231.94,232.04,231.16,231.48,1117604.0
2023-06-08 12:40:00,231.48,231.98,231.18,231.84,1047017.0,231.48,231.98,231.18,231.84,1047017.0
2023-06-08 12:45:00,231.83,231.89,230.79,231.24,993632.0,231.83,231.89,230.79,231.24,993632.0
2023-06-08 12:50:00,231.24,231.34,230.68,230.95,989327.0,231.24,231.34,230.68,230.95,989327.0
2023-06-08 12:55:00,230.92,231.24,230.85,231.16,807000.0,230.92,231.24,230.85,231.16,807000.0
2023-06-08 13:00:00,231.13,231.71,231.05,231.53,937368.0,231.13,231.71,231.05,231.53,937368.0
2023-06-08 13:05:00,231.52,232.2,231.37,232.11,1020104.0,231.52,232.2,231.37,232.11,1020104.0
2023-06-08 13:10:00,232.11,232.18,231.85,232.0,640132.0,232.11,232.18,231.85,232.0,640132.0
2023-06-08 13:15:00,232.0,232.11,231.33,231.65,909752.0,232.0,232.11,231.33,231.65,909752.0
2023-06-08 13:20:00,231.66,231.72,231.05,231.67,930574.0,231.66,231.72,231.05,231.67,930574.0
2023-06-08 13:25:00,231.68,232.09,231.67,231.86,871867.0,231.68,232.09,231.67,231.86,871867.0
2023-06-08 13:30:00,231.85,232.0,231.42,231.95,781527.0,231.85,232.0,231.42,231.95,781527.0
2023-06-08 13:35:00,231.94,232.14,231.66,231.74,856988.0,231.94,232.14,231.66,231.74,856988.0
2023-06-08 13:40:00,231.74,231.99,231.4,231.72,826246.0,231.74,231.99,231.4,231.72,826246.0
2023-06-08 13:45:00,231.71,231.76,230.85,231.24,1138642.0,231.71,231.76,230.85,231.24,1138642.0
2023-06-08 13:50:00,231.24,231.87,231.08,231.65,931184.0,231.24,231.87,231.08,231.65,931184.0
2023-06-08 13:55:00,231.66,231.97,231.55,231.91,762974.0,231.66,231.97,231.55,231.91,762974.0
2023-06-08 14:00:00,231.93,232.85,231.93,232.82,1844320.0,231.93,232.85,231.93,232.82,1844320.0
2023-06-08 14:05:00,232.82,232.85,232.23,232.42,1017469.0,232.82,232.85,232.23,232.42,1017469.0
2023-06-08 14:10:00,232.41,232.54,231.81,232.44,1233852.0,232.41,232.54,231.81,232.44,1233852.0
2023-06-08 14:15:00,232.43,232.97,232.37,232.91,1373979.0,232.43,232.97,232.37,232.91,1373979.0
2023-06-08 14:20:00,232.9,233.09,232.62,232.73,1190406.0,232.9,233.09,232.62,232.73,1190406.0
2023-06-08 14:25:00,232.71,232.82,232.52,232.69,799169.0,232.71,232.82,232.52,232.69,799169.0
2023-06-08 14:30:00,232.69,233.2,232.69,233.07,1117944.0,232.69,233.2,232.69,233.07,1117944.0
2023-06-08 14:35:00,233.06,233.2,232.7,232.84,918100.0,233.06,233.2,232.7,232.84,918100.0
2023-06-08 14:40:00,232.83,233.57,232.61,233.19,1456468.0,232.83,233.57,232.61,233.19,1456468.0
2023-06-08 14:45:00,233.17,233.22,232.38,232.61,1376638.0,233.17,233.22,232.38,232.61,1376638.0
2023-06-08 14:50:00,232.59,232.9,232.55,232.69,680417.0,232.59,232.9,232.55,232.69,680417.0
2023-06-08 14:55:00,232.68,233.13,232.63,233.1,872458.0,232.68,233.13,232.63,233.1,872458.0
2023-06-08 15:00:00,233.11,233.19,232.77,233.03,950632.0,233.11,233.19,232.77,233.03,950632.0
2023-06-08 15:05:00,233.03,233.5,232.81,233.45,1076674.0,233.03,233.5,232.81,233.45,1076674.0
2023-06-08 15:10:00,233.46,233.77,233.09,233.13,1583976.0,233.46,233.77,233.09,233.13,1583976.0
2023-06-08 15:15:00,233.13,233.73,233.12,233.73,1058309.0,233.13,233.73,233.12,233.73,1058309.0
2023-06-08 15:20:00,233.73,234.51,233.5,234.46,2351249.0,233.73,234.51,233.5,234.46,2351249.0
2023-06-08 15:25:00,234.47,234.49,233.95,234.06,1510659.0,234.47,234.49,233.95,234.06,1510659.0
2023-06-08 15:30:00,234.06,234.14,233.35,233.7,1469817.0,234.06,234.14,233.35,233.7,1469817.0
2023-06-08 15:35:00,233.7,234.25,233.6,233.91,1228987.0,233.7,234.25,233.6,233.91,1228987.0
2023-06-08 15:40:00,233.9,234.5,233.72,234.47,1402767.0,233.9,234.5,233.72,234.47,1402767.0
2023-06-08 15:45:00,234.48,234.9,234.21,234.84,1861669.0,234.48,234.9,234.21,234.84,1861669.0
2023-06-08 15:50:00,234.85,235.02,234.55,234.93,1911635.0,234.85,235.02,234.55,234.93,1911635.0
2023-06-08 15:55:00,234.93,235.23,234.71,234.83,2398376.0,234.93,235.23,234.71,234.83,2398376.0
2023-06-09 09:30:00,249.07,249.5,246.31,248.09,8590608.0,249.07,249.5,246.31,248.09,8590608.0
2023-06-09 09:35:00,248.09,248.98,245.09,247.75,5467379.0,248.09,248.98,245.09,247.75,5467379.0
2023-06-09 09:40:00,247.78,248.66,246.52,248.56,4034591.0,247.78,248.66,246.52,248.56,4034591.0
2023-06-09 09:45:00,248.56,250.23,247.96,248.35,4871149.0,248.56,250.23,247.96,248.35,4871149.0
2023-06-09 09:50:00,248.31,249.09,247.38,248.05,2790382.0,248.31,249.09,247.38,248.05,2790382.0
2023-06-09 09:55:00,248.06,248.99,247.3,248.28,3282412.0,248.06,248.99,247.3,248.28,3282412.0
2023-06-09 10:00:00,248.31,249.2,247.4,248.51,3005437.0,248.31,249.2,247.4,248.51,3005437.0
2023-06-09 10:05:00,248.53,248.8,247.57,248.53,2399611.0,248.53,248.8,247.57,248.53,2399611.0
2023-06-09 10:10:00,248.55,251.8,248.03,251.04,4005585.0,248.55,251.8,248.03,251.04,4005585.0
2023-06-09 10:15:00,251.02,252.42,250.95,251.64,3944274.0,251.02,252.42,250.95,251.64,3944274.0
2023-06-09 10:20:00,251.64,252.15,250.6,250.66,2556127.0,251.64,252.15,250.6,250.66,2556127.0
2023-06-09 10:25:00,250.66,251.19,250.25,250.64,2343974.0,250.66,251.19,250.25,250.64,2343974.0
2023-06-09 10:30:00,250.65,251.3,250.15,250.37,2257824.0,250.65,251.3,250.15,250.37,2257824.0
2023-06-09 10:35:00,250.38,250.4,249.4,249.85,2428980.0,250.38,250.4,249.4,249.85,2428980.0
2023-06-09 10:40:00,249.87,250.14,247.4,248.44,3561357.0,249.87,250.14,247.4,248.44,3561357.0
2023-06-09 10:45:00,248.44,248.46,246.88,247.27,3261172.0,248.44,248.46,246.88,247.27,3261172.0
2023-06-09 10:50:00,247.23,247.58,245.84,247.35,3337890.0,247.23,247.58,245.84,247.35,3337890.0
2023-06-09 10:55:00,247.35,248.51,247.08,247.74,2410439.0,247.35,248.51,247.08,247.74,2410439.0
2023-06-09 11:00:00,247.71,248.76,247.53,248.59,1758155.0,247.71,248.76,247.53,248.59,1758155.0
2023-06-09 11:05:00,248.55,249.97,248.31,249.62,2401329.0,248.55,249.97,248.31,249.62,2401329.0
2023-06-09 11:10:00,249.62,250.0,249.02,249.29,1696754.0,249.62,250.0,249.02,249.29,1696754.0
2023-06-09 11:15:00,249.27,249.3,247.77,248.04,1868891.0,249.27,249.3,247.77,248.04,1868891.0
2023-06-09 11:20:00,248.04,248.64,247.7,248.62,1577682.0,248.04,248.64,247.7,248.62,1577682.0
2023-06-09 11:25:00,248.64,248.65,246.9,247.04,2115328.0,248.64,248.65,246.9,247.04,2115328.0
2023-06-09 11:30:00,247.03,247.6,246.4,247.4,2123607.0,247.03,247.6,246.4,247.4,2123607.0
2023-06-09 11:35:00,247.38,248.38,247.35,247.76,1633353.0,247.38,248.38,247.35,247.76,1633353.0
2023-06-09 11:40:00,247.77,249.2,247.77,249.02,1746200.0,247.77,249.2,247.77,249.02,1746200.0
2023-06-09 11:45:00,249.03,249.1,247.96,248.3,1389265.0,249.03,249.1,247.96,248.3,1389265.0
2023-06-09 11:50:00,248.31,248.65,247.62,248.21,1186648.0,248.31,248.65,247.62,248.21,1186648.0
2023-06-09 11:55:00,248.24,248.39,247.1,247.54,1235680.0,248.24,248.39,247.1,247.54,1235680.0
2023-06-09 12:00:00,247.55,247.7,245.9,246.33,2108164.0,247.55,247.7,245.9,246.33,2108164.0
2023-06-09 12:05:00,246.33,246.87,246.2,246.35,1303843.0,246.33,246.87,246.2,246.35,1303843.0
2023-06-09 12:10:00,246.34,247.45,246.33,247.16,1427575.0,246.34,247.45,246.33,247.16,1427575.0
2023-06-09 12:15:00,247.15,247.36,246.44,246.71,1402464.0,247.15,247.36,246.44,246.71,1402464.0
2023-06-09 12:20:00,246.73,246.74,245.2,245.57,2067890.0,246.73,246.74,245.2,245.57,2067890.0
2023-06-09 12:25:00,245.53,245.57,242.75,244.13,3328066.0,245.53,245.57,242.75,244.13,3328066.0
2023-06-09 12:30:00,244.13,244.78,243.78,243.96,1556093.0,244.13,244.78,243.78,243.96,1556093.0
2023-06-09 12:35:00,243.95,243.97,242.09,242.76,2305536.0,243.95,243.97,242.09,242.76,2305536.0
2023-06-09 12:40:00,242.77,244.63,242.02,244.57,2315640.0,242.77,244.63,242.02,244.57,2315640.0
2023-06-09 12:45:00,244.57,245.88,244.17,245.82,1996828.0,244.57,245.88,244.17,245.82,1996828.0
2023-06-09 12:50:00,245.8,246.39,245.35,245.6,1832371.0,245.8,246.39,245.35,245.6,1832371.0
2023-06-09 12:55:00,245.59,246.72,245.02,246.7,1635024.0,245.59,246.72,245.02,246.7,1635024.0
2023-06-09 13:00:00,246.71,246.89,246.01,246.62,1378432.0,246.71,246.89,246.01,246.62,1378432.0
2023-06-09 13:05:00,246.62,247.4,246.1,247.37,1609256.0,246.62,247.4,246.1,247.37,1609256.0
2023-06-09 13:10:00,247.39,247.41,246.43,246.87,1354520.0,247.39,247.41,246.43,246.87,1354520.0
2023-06-09 13:15:00,246.87,247.29,246.5,246.52,1191434.0,246.87,247.29,246.5,246.52,1191434.0
2023-06-09 13:20:00,246.52,247.2,246.17,247.16,1197905.0,246.52,247.2,246.17,247.16,1197905.0
2023-06-09 13:25:00,247.17,247.88,246.94,247.34,1662141.0,247.17,247.88,246.94,247.34,1662141.0
2023-06-09 13:30:00,247.37,247.42,245.8,245.86,1570199.0,247.37,247.42,245.8,245.86,1570199.0
2023-06-09 13:35:00,245.86,246.43,245.26,246.33,1432153.0,245.86,246.43,245.26,246.33,1432153.0
2023-06-09 13:40:00,246.34,246.96,246.11,246.4,1316975.0,246.34,246.96,246.11,246.4,1316975.0
2023-06-09 13:45:00,246.41,246.79,245.7,245.76,1118673.0,246.41,246.79,245.7,245.76,1118673.0
2023-06-09 13:50:00,245.77,246.75,245.59,246.67,1242872.0,245.77,246.75,245.59,246.67,1242872.0
2023-06-09 13:55:00,246.69,247.29,246.32,246.99,1243412.0,246.69,247.29,246.32,246.99,1243412.0
2023-06-09 14:00:00,247.0,247.2,246.6,246.87,932673.0,247.0,247.2,246.6,246.87,932673.0
2023-06-09 14:05:00,246.9,247.07,246.33,246.82,961921.0,246.9,247.07,246.33,246.82,961921.0
2023-06-09 14:10:00,246.84,247.55,246.8,246.82,1256316.0,246.84,247.55,246.8,246.82,1256316.0
2023-06-09 14:15:00,246.84,246.99,246.05,246.54,1161179.0,246.84,246.99,246.05,246.54,1161179.0
2023-06-09 14:20:00,246.54,247.25,246.43,247.06,1153766.0,246.54,247.25,246.43,247.06,1153766.0
2023-06-09 14:25:00,247.07,247.18,246.4,246.63,871932.0,247.07,247.18,246.4,246.63,871932.0
2023-06-09 14:30:00,246.62,246.87,245.66,246.22,1327768.0,246.62,246.87,245.66,246.22,1327768.0
2023-06-09 14:35:00,246.23,246.3,244.51,244.99,1577901.0,246.23,246.3,244.51,244.99,1577901.0
2023-06-09 14:40:00,245.0,245.48,244.37,244.9,1527364.0,245.0,245.48,244.37,244.9,1527364.0
2023-06-09 14:45:00,244.91,245.01,244.05,244.16,1383845.0,244.91,245.01,244.05,244.16,1383845.0
2023-06-09 14:50:00,244.16,245.26,244.05,245.1,1473579.0,244.16,245.26,244.05,245.1,1473579.0
2023-06-09 14:55:00,245.09,245.78,244.93,245.4,1370153.0,245.09,245.78,244.93,245.4,1370153.0
2023-06-09 15:00:00,245.39,245.5,244.4,244.85,1276574.0,245.39,245.5,244.4,244.85,1276574.0
2023-06-09 15:05:00,244.84,244.85,243.37,243.76,1808829.0,244.84,244.85,243.37,243.76,1808829.0
2023-06-09 15:10:00,243.8,244.5,243.61,244.18,1224366.0,243.8,244.5,243.61,244.18,1224366.0
2023-06-09 15:15:00,244.2,244.69,243.5,244.61,1460531.0,244.2,244.69,243.5,244.61,1460531.0
2023-06-09 15:20:00,244.62,244.76,243.93,244.05,1038330.0,244.62,244.76,243.93,244.05,1038330.0
2023-06-09 15:25:00,244.04,244.54,243.81,244.17,1031198.0,244.04,244.54,243.81,244.17,1031198.0
2023-06-09 15:30:00,244.17,244.8,243.73,243.89,1519788.0,244.17,244.8,243.73,243.89,1519788.0
2023-06-09 15:35:00,243.9,244.1,243.27,243.47,1343709.0,243.9,244.1,243.27,243.47,1343709.0
2023-06-09 15:40:00,243.46,244.4,243.45,244.1,1283924.0,243.46,244.4,243.45,244.1,1283924.0
2023-06-09 15:45:00,244.1,244.89,243.89,244.07,1709693.0,244.1,244.89,243.89,244.07,1709693.0
2023-06-09 15:50:00,244.12,245.32,243.93,245.17,1724314.0,244.12,245.32,243.93,245.17,1724314.0
2023-06-09 15:55:00,245.14,245.15,244.09,244.38,2277460.0,245.14,245.15,244.09,244.38,2277460.0
2023-06-12 09:30:00,247.95,249.48,247.45,248.79,4784772.0,247.95,249.48,247.45,248.79,4784772.0
2023-06-12 09:35:00,248.74,249.05,246.62,247.75,3651522.0,248.74,249.05,246.62,247.75,3651522.0
2023-06-12 09:40:00,247.76,247.84,246.12,246.68,2850193.0,247.76,247.84,246.12,246.68,2850193.0
2023-06-12 09:45:00,246.68,247.62,246.32,246.63,2372268.0,246.68,247.62,246.32,246.63,2372268.0
2023-06-12 09:50:00,246.63,247.36,245.88,246.83,2624139.0,246.63,247.36,245.88,246.83,2624139.0
2023-06-12 09:55:00,246.83,248.3,246.59,248.06,3048632.0,246.83,248.3,246.59,248.06,3048632.0
2023-06-12 10:00:00,248.06,249.92,247.52,249.24,3417293.0,248.06,249.92,247.52,249.24,3417293.0
2023-06-12 10:05:00,249.26,249.57,247.75,248.39,2676975.0,249.26,249.57,247.75,248.39,2676975.0
2023-06-12 10:10:00,248.39,249.41,248.01,248.36,2286323.0,248.39,249.41,248.01,248.36,2286323.0
2023-06-12 10:15:00,248.38,248.68,247.3,248.23,2275743.0,248.38,248.68,247.3,248.23,2275743.0
2023-06-12 10:20:00,248.25,248.55,247.05,248.33,2208828.0,248.25,248.55,247.05,248.33,2208828.0
2023-06-12 10:25:00,248.33,248.5,247.1,247.31,1834100.0,248.33,248.5,247.1,247.31,1834100.0
2023-06-12 10:30:00,247.31,247.38,246.31,246.5,2309616.0,247.31,247.38,246.31,246.5,2309616.0
2023-06-12 10:35:00,246.51,246.57,244.59,245.77,3231681.0,246.51,246.57,244.59,245.77,3231681.0
2023-06-12 10:40:00,245.74,247.14,245.57,247.04,2381030.0,245.74,247.14,245.57,247.04,2381030.0
2023-06-12 10:45:00,247.07,247.8,246.5,247.19,2269610.0,247.07,247.8,246.5,247.19,2269610.0
2023-06-12 10:50:00,247.19,247.25,245.94,246.09,1648785.0,247.19,247.25,245.94,246.09,1648785.0
2023-06-12 10:55:00,246.09,247.18,245.93,246.91,1523142.0,246.09,247.18,245.93,246.91,1523142.0
2023-06-12 11:00:00,246.96,247.16,246.43,246.94,1404480.0,246.96,247.16,246.43,246.94,1404480.0
2023-06-12 11:05:00,246.9,247.1,246.02,246.38,1607091.0,246.9,247.1,246.02,246.38,1607091.0
2023-06-12 11:10:00,246.4,247.68,246.4,247.35,1613845.0,246.4,247.68,246.4,247.35,1613845.0
2023-06-12 11:15:00,247.33,248.16,247.16,248.1,1447647.0,247.33,248.16,247.16,248.1,1447647.0
2023-06-12 11:20:00,248.13,248.3,247.02,247.36,1487911.0,248.13,248.3,247.02,247.36,1487911.0
2023-06-12 11:25:00,247.35,247.8,246.77,246.81,1320003.0,247.35,247.8,246.77,246.81,1320003.0
2023-06-12 11:30:00,246.83,247.19,246.55,246.93,1209117.0,246.83,247.19,246.55,246.93,1209117.0
2023-06-12 11:35:00,246.94,247.37,246.58,246.88,1132806.0,246.94,247.37,246.58,246.88,1132806.0
2023-06-12 11:40:00,246.9,247.75,246.76,247.59,1225087.0,246.9,247.75,246.76,247.59,1225087.0
2023-06-12 11:45:00,247.59,247.98,246.82,247.18,1240704.0,247.59,247.98,246.82,247.18,1240704.0
2023-06-12 11:50:00,247.17,247.35,246.78,246.83,966408.0,247.17,247.35,246.78,246.83,966408.0
2023-06-12 11:55:00,246.8,247.15,246.54,247.09,979084.0,246.8,247.15,246.54,247.09,979084.0
2023-06-12 12:00:00,247.1,247.35,246.9,247.08,779284.0,247.1,247.35,246.9,247.08,779284.0
2023-06-12 12:05:00,247.07,247.33,246.71,246.75,772775.0,247.07,247.33,246.71,246.75,772775.0
2023-06-12 12:10:00,246.76,246.78,245.5,246.11,1891435.0,246.76,246.78,245.5,246.11,1891435.0
2023-06-12 12:15:00,246.11,246.57,246.03,246.2,875632.0,246.11,246.57,246.03,246.2,875632.0
2023-06-12 12:20:00,246.23,246.86,245.91,246.76,1129170.0,246.23,246.86,245.91,246.76,1129170.0
2023-06-12 12:25:00,246.74,247.07,246.71,246.93,855590.0,246.74,247.07,246.71,246.93,855590.0
2023-06-12 12:30:00,246.93,247.68,246.82,247.6,1068844.0,246.93,247.68,246.82,247.6,1068844.0
2023-06-12 12:35:00,247.63,247.99,247.16,247.33,1152443.0,247.63,247.99,247.16,247.33,1152443.0
2023-06-12 12:40:00,247.34,247.59,246.83,246.98,840194.0,247.34,247.59,246.83,246.98,840194.0
2023-06-12 12:45:00,246.99,247.24,246.53,246.72,845226.0,246.99,247.24,246.53,246.72,845226.0
2023-06-12 12:50:00,246.73,247.45,246.72,246.92,877080.0,246.73,247.45,246.72,246.92,877080.0
2023-06-12 12:55:00,246.94,246.97,246.32,246.6,1138268.0,246.94,246.97,246.32,246.6,1138268.0
2023-06-12 13:00:00,246.6,246.91,246.42,246.51,740852.0,246.6,246.91,246.42,246.51,740852.0
2023-06-12 13:05:00,246.53,247.07,246.43,246.67,793387.0,246.53,247.07,246.43,246.67,793387.0
2023-06-12 13:10:00,246.69,247.21,246.51,246.95,867149.0,246.69,247.21,246.51,246.95,867149.0
2023-06-12 13:15:00,246.94,247.19,246.65,246.78,744335.0,246.94,247.19,246.65,246.78,744335.0
2023-06-12 13:20:00,246.78,247.22,246.56,247.11,826772.0,246.78,247.22,246.56,247.11,826772.0
2023-06-12 13:25:00,247.1,247.49,246.8,247.11,1001264.0,247.1,247.49,246.8,247.11,1001264.0
2023-06-12 13:30:00,247.11,247.55,246.7,247.05,1169489.0,247.11,247.55,246.7,247.05,1169489.0
2023-06-12 13:35:00,247.05,248.29,246.82,247.94,1621640.0,247.05,248.29,246.82,247.94,1621640.0
2023-06-12 13:40:00,247.96,248.5,247.66,248.26,1240023.0,247.96,248.5,247.66,248.26,1240023.0
2023-06-12 13:45:00,248.27,248.67,248.03,248.16,1378192.0,248.27,248.67,248.03,248.16,1378192.0
2023-06-12 13:50:00,248.14,249.0,248.09,248.93,1355117.0,248.14,249.0,248.09,248.93,1355117.0
2023-06-12 13:55:00,248.92,249.09,248.61,248.8,1303100.0,248.92,249.09,248.61,248.8,1303100.0
2023-06-12 14:00:00,248.83,248.89,248.44,248.74,1072559.0,248.83,248.89,248.44,248.74,1072559.0
2023-06-12 14:05:00,248.7,248.75,248.06,248.31,1112901.0,248.7,248.75,248.06,248.31,1112901.0
2023-06-12 14:10:00,248.32,249.38,248.31,249.16,1537115.0,248.32,249.38,248.31,249.16,1537115.0
2023-06-12 14:15:00,249.17,249.4,248.79,249.01,1341876.0,249.17,249.4,248.79,249.01,1341876.0
2023-06-12 14:20:00,249.0,249.22,248.77,249.09,950608.0,249.0,249.22,248.77,249.09,950608.0
2023-06-12 14:25:00,249.09,249.26,248.72,248.93,1071884.0,249.09,249.26,248.72,248.93,1071884.0
2023-06-12 14:30:00,248.93,249.25,248.7,248.86,1019796.0,248.93,249.25,248.7,248.86,1019796.0
2023-06-12 14:35:00,248.87,248.94,248.17,248.3,1121881.0,248.87,248.94,248.17,248.3,1121881.0
2023-06-12 14:40:00,248.3,248.89,248.17,248.68,911730.0,248.3,248.89,248.17,248.68,911730.0
2023-06-12 14:45:00,248.68,249.13,248.53,249.02,854108.0,248.68,249.13,248.53,249.02,854108.0
2023-06-12 14:50:00,249.03,249.68,249.01,249.66,1320820.0,249.03,249.68,249.01,249.66,1320820.0
2023-06-12 14:55:00,249.66,250.0,249.34,249.98,1710302.0,249.66,250.0,249.34,249.98,1710302.0
2023-06-12 15:00:00,249.99,250.0,249.56,249.86,1248540.0,249.99,250.0,249.56,249.86,1248540.0
2023-06-12 15:05:00,249.86,249.99,249.51,249.98,1215623.0,249.86,249.99,249.51,249.98,1215623.0
2023-06-12 15:10:00,249.98,250.72,249.98,250.43,1935761.0,249.98,250.72,249.98,250.43,1935761.0
2023-06-12 15:15:00,250.43,250.97,250.16,250.33,1540034.0,250.43,250.97,250.16,250.33,1540034.0
2023-06-12 15:20:00,250.35,250.38,249.52,249.75,1482848.0,250.35,250.38,249.52,249.75,1482848.0
2023-06-12 15:25:00,249.76,249.87,249.17,249.75,1258188.0,249.76,249.87,249.17,249.75,1258188.0
2023-06-12 15:30:00,249.72,250.04,249.46,249.83,1125009.0,249.72,250.04,249.46,249.83,1125009.0
2023-06-12 15:35:00,249.83,250.09,249.46,249.63,1066569.0,249.83,250.09,249.46,249.63,1066569.0
2023-06-12 15:40:00,249.63,249.94,249.25,249.45,1243528.0,249.63,249.94,249.25,249.45,1243528.0
2023-06-12 15:45:00,249.44,249.67,249.16,249.5,969940.0,249.44,249.67,249.16,249.5,969940.0
2023-06-12 15:50:00,249.51,249.83,248.92,249.12,1623348.0,249.51,249.83,248.92,249.12,1623348.0
2023-06-12 15:55:00,249.1,249.92,248.97,249.88,2143854.0,249.1,249.92,248.97,249.88,2143854.0
2023-06-13 09:30:00,253.51,255.41,252.57,255.22,5318615.0,253.51,255.41,252.57,255.22,5318615.0
2023-06-13 09:35:00,255.28,255.83,253.41,254.07,3575674.0,255.28,255.83,253.41,254.07,3575674.0
2023-06-13 09:40:00,254.07,255.2,253.42,254.27,2995975.0,254.07,255.2,253.42,254.27,2995975.0
2023-06-13 09:45:00,254.28,254.65,252.77,253.61,2956875.0,254.28,254.65,252.77,253.61,2956875.0
2023-06-13 09:50:00,253.63,254.49,252.94,254.04,2169532.0,253.63,254.49,252.94,254.04,2169532.0
2023-06-13 09:55:00,254.04,254.43,252.98,253.24,2122773.0,254.04,254.43,252.98,253.24,2122773.0
2023-06-13 10:00:00,253.21,255.59,252.65,253.4,2480626.0,253.21,255.59,252.65,253.4,2480626.0
2023-06-13 10:05:00,253.4,254.48,253.18,253.71,2179577.0,253.4,254.48,253.18,253.71,2179577.0
2023-06-13 10:10:00,253.75,253.76,251.83,252.92,2813883.0,253.75,253.76,251.83,252.92,2813883.0
2023-06-13 10:15:00,252.94,253.2,251.4,252.46,2717562.0,252.94,253.2,251.4,252.46,2717562.0
2023-06-13 10:20:00,252.5,253.49,252.28,253.08,1980139.0,252.5,253.49,252.28,253.08,1980139.0
2023-06-13 10:25:00,253.09,253.44,252.02,252.18,1688793.0,253.09,253.44,252.02,252.18,1688793.0
2023-06-13 10:30:00,252.18,252.43,251.46,252.19,1812282.0,252.18,252.43,251.46,252.19,1812282.0
2023-06-13 10:35:00,252.16,252.72,251.84,252.45,1494966.0,252.16,252.72,251.84,252.45,1494966.0
2023-06-13 10:40:00,252.46,252.62,251.46,251.73,1400578.0,252.46,252.62,251.46,251.73,1400578.0
2023-06-13 10:45:00,251.75,252.55,251.34,252.34,2099681.0,251.75,252.55,251.34,252.34,2099681.0
2023-06-13 10:50:00,252.35,253.11,252.26,253.04,1768468.0,252.35,253.11,252.26,253.04,1768468.0
2023-06-13 10:55:00,253.06,253.52,252.96,253.33,1754893.0,253.06,253.52,252.96,253.33,1754893.0
2023-06-13 11:00:00,253.35,253.9,253.24,253.55,1612330.0,253.35,253.9,253.24,253.55,1612330.0
2023-06-13 11:05:00,253.57,254.5,253.45,254.18,2085005.0,253.57,254.5,253.45,254.18,2085005.0
2023-06-13 11:10:00,254.2,254.81,253.88,254.66,1541737.0,254.2,254.81,253.88,254.66,1541737.0
2023-06-13 11:15:00,254.67,254.97,254.26,254.64,1571420.0,254.67,254.97,254.26,254.64,1571420.0
2023-06-13 11:20:00,254.65,254.78,253.8,253.93,1538959.0,254.65,254.78,253.8,253.93,1538959.0
2023-06-13 11:25:00,253.93,254.7,253.68,254.64,1366734.0,253.93,254.7,253.68,254.64,1366734.0
2023-06-13 11:30:00,254.65,254.76,254.09,254.11,1052310.0,254.65,254.76,254.09,254.11,1052310.0
2023-06-13 11:35:00,254.09,254.7,253.96,254.38,1139266.0,254.09,254.7,253.96,254.38,1139266.0
2023-06-13 11:40:00,254.38,254.57,253.78,254.43,1198891.0,254.38,254.57,253.78,254.43,1198891.0
2023-06-13 11:45:00,254.46,255.7,254.4,255.41,2511799.0,254.46,255.7,254.4,255.41,2511799.0
2023-06-13 11:50:00,255.37,257.28,255.15,256.87,2762716.0,255.37,257.28,255.15,256.87,2762716.0
2023-06-13 11:55:00,256.89,257.8,256.02,256.07,2836492.0,256.89,257.8,256.02,256.07,2836492.0
2023-06-13 12:00:00,256.07,256.83,255.84,256.68,1879108.0,256.07,256.83,255.84,256.68,1879108.0
2023-06-13 12:05:00,256.67,257.39,256.56,257.0,1762922.0,256.67,257.39,256.56,257.0,1762922.0
2023-06-13 12:10:00,257.01,258.54,256.98,258.1,2409411.0,257.01,258.54,256.98,258.1,2409411.0
2023-06-13 12:15:00,258.07,258.95,257.85,258.85,1914869.0,258.07,258.95,257.85,258.85,1914869.0
2023-06-13 12:20:00,258.86,258.88,257.81,258.33,1799031.0,258.86,258.88,257.81,258.33,1799031.0
2023-06-13 12:25:00,258.31,258.97,257.91,258.62,1566871.0,258.31,258.97,257.91,258.62,1566871.0
2023-06-13 12:30:00,258.65,259.1,258.3,258.57,1840216.0,258.65,259.1,258.3,258.57,1840216.0
2023-06-13 12:35:00,258.56,258.9,258.35,258.54,1291543.0,258.56,258.9,258.35,258.54,1291543.0
2023-06-13 12:40:00,258.55,258.8,257.95,258.03,1358923.0,258.55,258.8,257.95,258.03,1358923.0
2023-06-13 12:45:00,258.04,258.14,257.47,258.06,1475115.0,258.04,258.14,257.47,258.06,1475115.0
2023-06-13 12:50:00,258.05,258.7,257.78,257.92,1109317.0,258.05,258.7,257.78,257.92,1109317.0
2023-06-13 12:55:00,257.93,258.39,257.84,258.33,763816.0,257.93,258.39,257.84,258.33,763816.0
2023-06-13 13:00:00,258.34,258.81,258.14,258.75,930863.0,258.34,258.81,258.14,258.75,930863.0
2023-06-13 13:05:00,258.74,258.95,258.13,258.5,1004115.0,258.74,258.95,258.13,258.5,1004115.0
2023-06-13 13:10:00,258.51,258.53,257.62,257.93,1223243.0,258.51,258.53,257.62,257.93,1223243.0
2023-06-13 13:15:00,257.91,258.5,257.7,258.17,898592.0,257.91,258.5,257.7,258.17,898592.0
2023-06-13 13:20:00,258.17,258.3,257.72,258.15,687133.0,258.17,258.3,257.72,258.15,687133.0
2023-06-13 13:25:00,258.15,258.78,257.84,258.74,1128284.0,258.15,258.78,257.84,258.74,1128284.0
2023-06-13 13:30:00,258.76,259.36,258.43,259.25,1477937.0,258.76,259.36,258.43,259.25,1477937.0
2023-06-13 13:35:00,259.28,259.42,258.88,258.89,1324937.0,259.28,259.42,258.88,258.89,1324937.0
2023-06-13 13:40:00,258.9,259.43,258.84,259.24,1072118.0,258.9,259.43,258.84,259.24,1072118.0
2023-06-13 13:45:00,259.25,259.58,259.01,259.19,1172748.0,259.25,259.58,259.01,259.19,1172748.0
2023-06-13 13:50:00,259.2,259.67,259.0,259.44,993630.0,259.2,259.67,259.0,259.44,993630.0
2023-06-13 13:55:00,259.43,259.68,259.09,259.23,1148097.0,259.43,259.68,259.09,259.23,1148097.0
2023-06-13 14:00:00,259.22,259.24,258.05,258.27,1642876.0,259.22,259.24,258.05,258.27,1642876.0
2023-06-13 14:05:00,258.28,258.43,257.18,257.25,1656825.0,258.28,258.43,257.18,257.25,1656825.0
2023-06-13 14:10:00,257.26,257.94,256.6,257.85,1910382.0,257.26,257.94,256.6,257.85,1910382.0
2023-06-13 14:15:00,257.86,257.88,256.94,257.6,1174974.0,257.86,257.88,256.94,257.6,1174974.0
2023-06-13 14:20:00,257.61,257.67,256.9,257.21,886050.0,257.61,257.67,256.9,257.21,886050.0
2023-06-13 14:25:00,257.22,257.4,255.63,255.96,1922760.0,257.22,257.4,255.63,255.96,1922760.0
2023-06-13 14:30:00,255.96,256.75,255.7,256.45,1625568.0,255.96,256.75,255.7,256.45,1625568.0
2023-06-13 14:35:00,256.46,256.55,255.8,256.27,1120829.0,256.46,256.55,255.8,256.27,1120829.0
2023-06-13 14:40:00,256.25,256.81,256.09,256.6,1075501.0,256.25,256.81,256.09,256.6,1075501.0
2023-06-13 14:45:00,256.6,256.94,256.22,256.49,1066413.0,256.6,256.94,256.22,256.49,1066413.0
2023-06-13 14:50:00,256.43,257.81,256.33,257.76,1374288.0,256.43,257.81,256.33,257.76,1374288.0
2023-06-13 14:55:00,257.78,258.45,257.7,258.01,1324990.0,257.78,258.45,257.7,258.01,1324990.0
2023-06-13 15:00:00,258.0,258.2,257.66,258.04,833622.0,258.0,258.2,257.66,258.04,833622.0
2023-06-13 15:05:00,258.05,258.63,257.91,258.22,1067556.0,258.05,258.63,257.91,258.22,1067556.0
2023-06-13 15:10:00,258.25,258.67,257.8,258.49,1058266.0,258.25,258.67,257.8,258.49,1058266.0
2023-06-13 15:15:00,258.48,259.26,258.25,259.14,1273125.0,258.48,259.26,258.25,259.14,1273125.0
2023-06-13 15:20:00,259.14,259.38,258.53,258.62,1199381.0,259.14,259.38,258.53,258.62,1199381.0
2023-06-13 15:25:00,258.6,259.0,258.16,258.25,1065218.0,258.6,259.0,258.16,258.25,1065218.0
2023-06-13 15:30:00,258.26,258.49,257.84,258.03,986627.0,258.26,258.49,257.84,258.03,986627.0
2023-06-13 15:35:00,258.03,258.38,257.86,258.24,941454.0,258.03,258.38,257.86,258.24,941454.0
2023-06-13 15:40:00,258.24,258.74,257.85,257.99,1226061.0,258.24,258.74,257.85,257.99,1226061.0
2023-06-13 15:45:00,257.98,258.44,257.84,258.18,1046837.0,257.98,258.44,257.84,258.18,1046837.0
2023-06-13 15:50:00,258.19,258.81,258.19,258.63,1211578.0,258.19,258.81,258.19,258.63,1211578.0
2023-06-13 15:55:00,258.62,258.99,257.56,258.77,1709670.0,258.62,258.99,257.56,258.77,1709670.0
2023-06-14 09:30:00,260.17,260.56,256.6,257.94,5207596.0,260.17,260.56,256.6,257.94,5207596.0
2023-06-14 09:35:00,257.93,258.51,255.54,255.88,3783891.0,257.93,258.51,255.54,255.88,3783891.0
2023-06-14 09:40:00,255.87,257.5,255.38,256.82,3100374.0,255.87,257.5,255.38,256.82,3100374.0
2023-06-14 09:45:00,256.82,258.38,256.82,257.27,3168703.0,256.82,258.38,256.82,257.27,3168703.0
2023-06-14 09:50:00,257.27,257.31,255.25,255.97,2858894.0,257.27,257.31,255.25,255.97,2858894.0
2023-06-14 09:55:00,255.95,257.3,255.91,257.1,1999098.0,255.95,257.3,255.91,257.1,1999098.0
2023-06-14 10:00:00,257.13,257.57,256.01,256.68,2109762.0,257.13,257.57,256.01,256.68,2109762.0
2023-06-14 10:05:00,256.69,257.66,256.37,257.2,1994707.0,256.69,257.66,256.37,257.2,1994707.0
2023-06-14 10:10:00,257.2,258.37,257.17,258.13,2126076.0,257.2,258.37,257.17,258.13,2126076.0
2023-06-14 10:15:00,258.13,260.53,258.08,260.42,3589976.0,258.13,260.53,258.08,260.42,3589976.0
2023-06-14 10:20:00,260.4,261.45,260.3,260.68,2961036.0,260.4,261.45,260.3,260.68,2961036.0
2023-06-14 10:25:00,260.69,260.77,259.57,260.0,2044632.0,260.69,260.77,259.57,260.0,2044632.0
2023-06-14 10:30:00,260.04,260.88,259.94,260.59,1634659.0,260.04,260.88,259.94,260.59,1634659.0
2023-06-14 10:35:00,260.58,260.99,259.95,260.78,1493773.0,260.58,260.99,259.95,260.78,1493773.0
2023-06-14 10:40:00,260.78,261.57,260.67,261.29,1867071.0,260.78,261.57,260.67,261.29,1867071.0
2023-06-14 10:45:00,261.3,261.49,260.59,260.9,1396037.0,261.3,261.49,260.59,260.9,1396037.0
2023-06-14 10:50:00,260.92,260.99,259.92,259.96,1344717.0,260.92,260.99,259.92,259.96,1344717.0
2023-06-14 10:55:00,259.97,259.99,258.72,258.9,1732126.0,259.97,259.99,258.72,258.9,1732126.0
2023-06-14 11:00:00,258.92,259.03,257.8,258.41,1713671.0,258.92,259.03,257.8,258.41,1713671.0
2023-06-14 11:05:00,258.38,258.95,257.66,258.9,1448881.0,258.38,258.95,257.66,258.9,1448881.0
2023-06-14 11:10:00,258.87,259.6,258.61,259.43,1359207.0,258.87,259.6,258.61,259.43,1359207.0
2023-06-14 11:15:00,259.44,259.74,258.12,258.31,1345312.0,259.44,259.74,258.12,258.31,1345312.0
2023-06-14 11:20:00,258.34,259.38,258.21,259.08,1203408.0,258.34,259.38,258.21,259.08,1203408.0
2023-06-14 11:25:00,259.08,259.3,258.0,258.35,1344044.0,259.08,259.3,258.0,258.35,1344044.0
2023-06-14 11:30:00,258.38,258.47,257.42,257.42,1326907.0,258.38,258.47,257.42,257.42,1326907.0
2023-06-14 11:35:00,257.42,258.27,257.33,258.23,1182566.0,257.42,258.27,257.33,258.23,1182566.0
2023-06-14 11:40:00,258.24,258.25,257.41,257.45,812082.0,258.24,258.25,257.41,257.45,812082.0
2023-06-14 11:45:00,257.41,257.7,256.65,257.05,1602475.0,257.41,257.7,256.65,257.05,1602475.0
2023-06-14 11:50:00,257.06,257.39,256.51,257.19,1068114.0,257.06,257.39,256.51,257.19,1068114.0
2023-06-14 11:55:00,257.19,257.33,256.58,256.94,831267.0,257.19,257.33,256.58,256.94,831267.0
2023-06-14 12:00:00,256.92,257.77,256.74,257.24,1054623.0,256.92,257.77,256.74,257.24,1054623.0
2023-06-14 12:05:00,257.21,257.35,256.83,257.17,836145.0,257.21,257.35,256.83,257.17,836145.0
2023-06-14 12:10:00,257.18,257.29,256.86,257.09,751261.0,257.18,257.29,256.86,257.09,751261.0
2023-06-14 12:15:00,257.1,257.78,256.08,257.66,1722192.0,257.1,257.78,256.08,257.66,1722192.0
2023-06-14 12:20:00,257.66,258.16,257.45,257.9,1264287.0,257.66,258.16,257.45,257.9,1264287.0
2023-06-14 12:25:00,257.9,258.25,257.82,257.99,855056.0,257.9,258.25,257.82,257.99,855056.0
2023-06-14 12:30:00,257.97,258.01,257.57,257.89,666996.0,257.97,258.01,257.57,257.89,666996.0
2023-06-14 12:35:00,257.87,258.79,257.48,258.64,1102660.0,257.87,258.79,257.48,258.64,1102660.0
2023-06-14 12:40:00,258.63,258.66,257.95,257.96,762982.0,258.63,258.66,257.95,257.96,762982.0
2023-06-14 12:45:00,257.97,258.35,257.75,257.97,702997.0,257.97,258.35,257.75,257.97,702997.0
2023-06-14 12:50:00,257.96,258.7,257.92,258.55,775462.0,257.96,258.7,257.92,258.55,775462.0
2023-06-14 12:55:00,258.55,259.18,258.52,258.81,1081255.0,258.55,259.18,258.52,258.81,1081255.0
2023-06-14 13:00:00,258.84,258.84,257.58,257.9,1179076.0,258.84,258.84,257.58,257.9,1179076.0
2023-06-14 13:05:00,257.9,258.24,257.68,258.21,750992.0,257.9,258.24,257.68,258.21,750992.0
2023-06-14 13:10:00,258.23,258.4,257.59,258.0,949964.0,258.23,258.4,257.59,258.0,949964.0
2023-06-14 13:15:00,258.0,258.0,257.33,257.45,942010.0,258.0,258.0,257.33,257.45,942010.0
2023-06-14 13:20:00,257.44,257.85,257.3,257.78,730422.0,257.44,257.85,257.3,257.78,730422.0
2023-06-14 13:25:00,257.75,258.17,257.58,258.11,717868.0,257.75,258.17,257.58,258.11,717868.0
2023-06-14 13:30:00,258.12,258.69,257.6,258.58,1020373.0,258.12,258.69,257.6,258.58,1020373.0
2023-06-14 13:35:00,258.57,258.6,258.21,258.43,632066.0,258.57,258.6,258.21,258.43,632066.0
2023-06-14 13:40:00,258.43,258.45,257.91,258.16,624591.0,258.43,258.45,257.91,258.16,624591.0
2023-06-14 13:45:00,258.17,258.42,258.04,258.36,493530.0,258.17,258.42,258.04,258.36,493530.0
2023-06-14 13:50:00,258.35,258.42,257.92,258.35,590692.0,258.35,258.42,257.92,258.35,590692.0
2023-06-14 13:55:00,258.34,258.38,257.95,258.3,424509.0,258.34,258.38,257.95,258.3,424509.0
2023-06-14 14:00:00,258.16,258.23,253.53,253.79,3502941.0,258.16,258.23,253.53,253.79,3502941.0
2023-06-14 14:05:00,253.77,254.34,250.5,253.29,4553462.0,253.77,254.34,250.5,253.29,4553462.0
2023-06-14 14:10:00,253.25,255.78,252.5,253.4,3844485.0,253.25,255.78,252.5,253.4,3844485.0
2023-06-14 14:15:00,253.39,254.0,252.01,253.03,2378861.0,253.39,254.0,252.01,253.03,2378861.0
2023-06-14 14:20:00,253.06,253.68,251.63,252.05,2125302.0,253.06,253.68,251.63,252.05,2125302.0
2023-06-14 14:25:00,252.03,253.4,251.42,253.09,2099027.0,252.03,253.4,251.42,253.09,2099027.0
2023-06-14 14:30:00,253.06,253.82,252.21,253.06,2072926.0,253.06,253.82,252.21,253.06,2072926.0
2023-06-14 14:35:00,253.05,255.49,252.85,254.38,2750523.0,253.05,255.49,252.85,254.38,2750523.0
2023-06-14 14:40:00,254.37,256.92,254.25,256.62,2401625.0,254.37,256.92,254.25,256.62,2401625.0
2023-06-14 14:45:00,256.62,257.49,255.8,257.37,2355862.0,256.62,257.49,255.8,257.37,2355862.0
2023-06-14 14:50:00,257.37,257.85,256.13,256.98,2235712.0,257.37,257.85,256.13,256.98,2235712.0
2023-06-14 14:55:00,256.96,257.6,256.21,256.47,1487090.0,256.96,257.6,256.21,256.47,1487090.0
2023-06-14 15:00:00,256.54,257.48,256.25,256.82,1429371.0,256.54,257.48,256.25,256.82,1429371.0
2023-06-14 15:05:00,256.82,258.44,256.82,257.97,2393294.0,256.82,258.44,256.82,257.97,2393294.0
2023-06-14 15:10:00,258.01,258.11,255.48,255.5,1918287.0,258.01,258.11,255.48,255.5,1918287.0
2023-06-14 15:15:00,255.55,256.06,253.91,255.79,2470917.0,255.55,256.06,253.91,255.79,2470917.0
2023-06-14 15:20:00,255.8,256.73,255.57,256.15,1576795.0,255.8,256.73,255.57,256.15,1576795.0
2023-06-14 15:25:00,256.16,257.25,256.15,256.43,1632925.0,256.16,257.25,256.15,256.43,1632925.0
2023-06-14 15:30:00,256.45,256.75,255.67,256.34,1318809.0,256.45,256.75,255.67,256.34,1318809.0
2023-06-14 15:35:00,256.31,256.98,255.66,256.04,1337975.0,256.31,256.98,255.66,256.04,1337975.0
2023-06-14 15:40:00,256.07,256.63,255.28,255.32,1454176.0,256.07,256.63,255.28,255.32,1454176.0
2023-06-14 15:45:00,255.32,256.08,255.22,255.41,1394761.0,255.32,256.08,255.22,255.41,1394761.0
2023-06-14 15:50:00,255.4,255.84,254.25,255.67,1670268.0,255.4,255.84,254.25,255.67,1670268.0
2023-06-14 15:55:00,255.69,257.0,255.69,256.76,2515946.0,255.69,257.0,255.69,256.76,2515946.0
2023-06-15 09:30:00,248.49,251.63,247.29,251.19,5492414.0,248.49,251.63,247.29,251.19,5492414.0
2023-06-15 09:35:00,251.16,253.09,250.37,253.01,3769427.0,251.16,253.09,250.37,253.01,3769427.0
2023-06-15 09:40:00,252.93,253.86,252.37,253.56,3243888.0,252.93,253.86,252.37,253.56,3243888.0
2023-06-15 09:45:00,253.61,254.0,252.67,253.69,3240085.0,253.61,254.0,252.67,253.69,3240085.0
2023-06-15 09:50:00,253.68,255.48,253.65,254.51,3638222.0,253.68,255.48,253.65,254.51,3638222.0
2023-06-15 09:55:00,254.47,254.92,253.65,254.34,2430616.0,254.47,254.92,253.65,254.34,2430616.0
2023-06-15 10:00:00,254.34,256.78,254.3,256.61,3258704.0,254.34,256.78,254.3,256.61,3258704.0
2023-06-15 10:05:00,256.6,257.76,256.01,257.31,2977025.0,256.6,257.76,256.01,257.31,2977025.0
2023-06-15 10:10:00,257.29,257.95,256.75,257.11,2651344.0,257.29,257.95,256.75,257.11,2651344.0
2023-06-15 10:15:00,257.08,257.1,255.4,256.48,2611601.0,257.08,257.1,255.4,256.48,2611601.0
2023-06-15 10:20:00,256.5,257.4,256.1,256.75,2621205.0,256.5,257.4,256.1,256.75,2621205.0
2023-06-15 10:25:00,256.77,257.68,256.51,257.45,2379585.0,256.77,257.68,256.51,257.45,2379585.0
2023-06-15 10:30:00,257.49,257.58,255.91,256.37,2357428.0,257.49,257.58,255.91,256.37,2357428.0
2023-06-15 10:35:00,256.37,257.07,256.02,256.26,1844672.0,256.37,257.07,256.02,256.26,1844672.0
2023-06-15 10:40:00,256.29,257.02,256.07,256.1,1874967.0,256.29,257.02,256.07,256.1,1874967.0
2023-06-15 10:45:00,256.09,257.16,256.06,256.97,1643573.0,256.09,257.16,256.06,256.97,1643573.0
2023-06-15 10:50:00,256.95,256.98,255.61,256.27,1915825.0,256.95,256.98,255.61,256.27,1915825.0
2023-06-15 10:55:00,256.23,256.96,256.15,256.4,1334338.0,256.23,256.96,256.15,256.4,1334338.0
2023-06-15 11:00:00,256.42,257.2,256.0,256.99,1554122.0,256.42,257.2,256.0,256.99,1554122.0
2023-06-15 11:05:00,257.01,257.08,256.24,256.7,1237535.0,257.01,257.08,256.24,256.7,1237535.0
2023-06-15 11:10:00,256.69,256.7,256.15,256.25,900483.0,256.69,256.7,256.15,256.25,900483.0
2023-06-15 11:15:00,256.25,257.25,256.18,256.43,1545977.0,256.25,257.25,256.18,256.43,1545977.0
2023-06-15 11:20:00,256.42,257.1,256.39,256.8,923481.0,256.42,257.1,256.39,256.8,923481.0
2023-06-15 11:25:00,256.75,257.5,256.57,257.47,1019865.0,256.75,257.5,256.57,257.47,1019865.0
2023-06-15 11:30:00,257.47,257.68,256.81,257.65,1451182.0,257.47,257.68,256.81,257.65,1451182.0
2023-06-15 11:35:00,257.63,258.95,257.43,258.5,2434507.0,257.63,258.95,257.43,258.5,2434507.0
2023-06-15 11:40:00,258.51,258.89,258.24,258.28,1374227.0,258.51,258.89,258.24,258.28,1374227.0
2023-06-15 11:45:00,258.29,258.63,256.98,257.02,1760458.0,258.29,258.63,256.98,257.02,1760458.0
2023-06-15 11:50:00,257.02,257.73,256.84,257.36,1329386.0,257.02,257.73,256.84,257.36,1329386.0
2023-06-15 11:55:00,257.35,257.67,257.24,257.34,713477.0,257.35,257.67,257.24,257.34,713477.0
2023-06-15 12:00:00,257.34,257.35,256.4,256.76,1317506.0,257.34,257.35,256.4,256.76,1317506.0
2023-06-15 12:05:00,256.76,257.04,256.04,256.56,1178704.0,256.76,257.04,256.04,256.56,1178704.0
2023-06-15 12:10:00,256.53,256.69,255.55,255.55,1187755.0,256.53,256.69,255.55,255.55,1187755.0
2023-06-15 12:15:00,255.55,255.75,254.84,255.38,1888408.0,255.55,255.75,254.84,255.38,1888408.0
2023-06-15 12:20:00,255.37,255.74,254.53,255.28,1760007.0,255.37,255.74,254.53,255.28,1760007.0
2023-06-15 12:25:00,255.25,255.27,254.27,254.63,1606595.0,255.25,255.27,254.27,254.63,1606595.0
2023-06-15 12:30:00,254.65,255.54,254.5,254.69,1600295.0,254.65,255.54,254.5,254.69,1600295.0
2023-06-15 12:35:00,254.71,256.14,254.47,255.91,1645521.0,254.71,256.14,254.47,255.91,1645521.0
2023-06-15 12:40:00,255.91,256.28,255.36,256.05,1266549.0,255.91,256.28,255.36,256.05,1266549.0
2023-06-15 12:45:00,256.05,256.14,255.17,255.85,1315834.0,256.05,256.14,255.17,255.85,1315834.0
2023-06-15 12:50:00,255.87,256.6,255.81,256.39,1370714.0,255.87,256.6,255.81,256.39,1370714.0
2023-06-15 12:55:00,256.4,256.64,256.07,256.43,966333.0,256.4,256.64,256.07,256.43,966333.0
2023-06-15 13:00:00,256.46,256.95,256.23,256.83,1319777.0,256.46,256.95,256.23,256.83,1319777.0
2023-06-15 13:05:00,256.81,257.2,256.12,256.16,1230584.0,256.81,257.2,256.12,256.16,1230584.0
2023-06-15 13:10:00,256.18,256.47,255.5,255.54,1249517.0,256.18,256.47,255.5,255.54,1249517.0
2023-06-15 13:15:00,255.54,256.28,255.48,256.1,917324.0,255.54,256.28,255.48,256.1,917324.0
2023-06-15 13:20:00,256.14,256.33,255.79,256.26,880166.0,256.14,256.33,255.79,256.26,880166.0
2023-06-15 13:25:00,256.25,256.91,256.01,256.89,1031205.0,256.25,256.91,256.01,256.89,1031205.0
2023-06-15 13:30:00,256.89,257.05,256.55,256.69,921206.0,256.89,257.05,256.55,256.69,921206.0
2023-06-15 13:35:00,256.68,256.86,256.33,256.8,778996.0,256.68,256.86,256.33,256.8,778996.0
2023-06-15 13:40:00,256.8,257.5,256.59,257.35,1178482.0,256.8,257.5,256.59,257.35,1178482.0
2023-06-15 13:45:00,257.36,257.75,257.3,257.42,1201956.0,257.36,257.75,257.3,257.42,1201956.0
2023-06-15 13:50:00,257.42,257.5,257.07,257.46,814671.0,257.42,257.5,257.07,257.46,814671.0
2023-06-15 13:55:00,257.46,257.71,256.73,256.91,1096636.0,257.46,257.71,256.73,256.91,1096636.0
2023-06-15 14:00:00,256.91,257.04,256.4,256.87,1080910.0,256.91,257.04,256.4,256.87,1080910.0
2023-06-15 14:05:00,256.87,256.87,255.52,256.07,1498542.0,256.87,256.87,255.52,256.07,1498542.0
2023-06-15 14:10:00,256.06,256.3,255.34,255.43,1116544.0,256.06,256.3,255.34,255.43,1116544.0
2023-06-15 14:15:00,255.43,255.88,255.08,255.19,1357175.0,255.43,255.88,255.08,255.19,1357175.0
2023-06-15 14:20:00,255.2,256.06,254.83,255.83,1416696.0,255.2,256.06,254.83,255.83,1416696.0
2023-06-15 14:25:00,255.8,256.42,255.8,256.16,1187282.0,255.8,256.42,255.8,256.16,1187282.0
2023-06-15 14:30:00,256.15,256.99,256.08,256.97,1335468.0,256.15,256.99,256.08,256.97,1335468.0
2023-06-15 14:35:00,256.95,257.1,256.36,256.65,1520543.0,256.95,257.1,256.36,256.65,1520543.0
2023-06-15 14:40:00,256.63,256.95,256.61,256.75,880919.0,256.63,256.95,256.61,256.75,880919.0
2023-06-15 14:45:00,256.77,256.85,256.18,256.45,1005909.0,256.77,256.85,256.18,256.45,1005909.0
2023-06-15 14:50:00,256.45,257.12,256.41,257.09,1165058.0,256.45,257.12,256.41,257.09,1165058.0
2023-06-15 14:55:00,257.09,257.46,256.8,257.1,1232431.0,257.09,257.46,256.8,257.1,1232431.0
2023-06-15 15:00:00,257.11,257.18,256.4,256.53,1324757.0,257.11,257.18,256.4,256.53,1324757.0
2023-06-15 15:05:00,256.52,256.61,255.92,256.07,1303971.0,256.52,256.61,255.92,256.07,1303971.0
2023-06-15 15:10:00,256.06,256.53,255.63,256.47,1344864.0,256.06,256.53,255.63,256.47,1344864.0
2023-06-15 15:15:00,256.46,256.74,255.93,256.0,1069940.0,256.46,256.74,255.93,256.0,1069940.0
2023-06-15 15:20:00,256.03,256.2,255.25,255.49,1228927.0,256.03,256.2,255.25,255.49,1228927.0
2023-06-15 15:25:00,255.5,255.88,255.15,255.78,1056740.0,255.5,255.88,255.15,255.78,1056740.0
2023-06-15 15:30:00,255.75,256.09,255.23,255.3,1091695.0,255.75,256.09,255.23,255.3,1091695.0
2023-06-15 15:35:00,255.25,255.76,254.64,255.54,1473169.0,255.25,255.76,254.64,255.54,1473169.0
2023-06-15 15:40:00,255.57,256.03,255.41,255.95,999476.0,255.57,256.03,255.41,255.95,999476.0
2023-06-15 15:45:00,255.95,256.46,255.74,256.44,1220787.0,255.95,256.46,255.74,256.44,1220787.0
2023-06-15 15:50:00,256.47,257.14,256.02,256.36,1748792.0,256.47,257.14,256.02,256.36,1748792.0
2023-06-15 15:55:00,256.37,256.46,255.69,255.81,2146197.0,256.37,256.46,255.69,255.81,2146197.0
2023-06-16 09:30:00,258.92,260.8,257.3,259.63,8382426.0,258.92,260.8,257.3,259.63,8382426.0
2023-06-16 09:35:00,259.56,259.99,258.0,259.27,3074176.0,259.56,259.99,258.0,259.27,3074176.0
2023-06-16 09:40:00,259.29,259.67,257.2,258.0,3135477.0,259.29,259.67,257.2,258.0,3135477.0
2023-06-16 09:45:00,258.0,260.35,257.75,260.16,3078659.0,258.0,260.35,257.75,260.16,3078659.0
2023-06-16 09:50:00,260.16,261.44,259.61,260.23,4161906.0,260.16,261.44,259.61,260.23,4161906.0
2023-06-16 09:55:00,260.17,262.14,260.01,261.92,3354060.0,260.17,262.14,260.01,261.92,3354060.0
2023-06-16 10:00:00,261.93,262.6,260.8,261.25,3468255.0,261.93,262.6,260.8,261.25,3468255.0
2023-06-16 10:05:00,261.27,262.2,260.85,262.17,2100431.0,261.27,262.2,260.85,262.17,2100431.0
2023-06-16 10:10:00,262.2,263.47,261.92,262.71,2821681.0,262.2,263.47,261.92,262.71,2821681.0
2023-06-16 10:15:00,262.72,263.1,261.86,262.57,1923408.0,262.72,263.1,261.86,262.57,1923408.0
2023-06-16 10:20:00,262.57,262.61,261.94,262.07,1407471.0,262.57,262.61,261.94,262.07,1407471.0
2023-06-16 10:25:00,262.07,262.29,261.52,261.97,1900866.0,262.07,262.29,261.52,261.97,1900866.0
2023-06-16 10:30:00,261.96,262.3,261.37,262.23,1698925.0,261.96,262.3,261.37,262.23,1698925.0
2023-06-16 10:35:00,262.23,262.4,261.57,262.06,1847213.0,262.23,262.4,261.57,262.06,1847213.0
2023-06-16 10:40:00,262.06,262.07,260.82,260.96,1704481.0,262.06,262.07,260.82,260.96,1704481.0
2023-06-16 10:45:00,260.96,261.0,259.64,260.31,2357101.0,260.96,261.0,259.64,260.31,2357101.0
2023-06-16 10:50:00,260.29,260.49,259.4,260.17,1943666.0,260.29,260.49,259.4,260.17,1943666.0
2023-06-16 10:55:00,260.13,260.26,258.89,259.31,2136250.0,260.13,260.26,258.89,259.31,2136250.0
2023-06-16 11:00:00,259.33,259.99,258.52,259.87,1985223.0,259.33,259.99,258.52,259.87,1985223.0
2023-06-16 11:05:00,259.87,261.04,259.78,260.91,1820999.0,259.87,261.04,259.78,260.91,1820999.0
2023-06-16 11:10:00,260.9,261.17,260.69,260.91,1199431.0,260.9,261.17,260.69,260.91,1199431.0
2023-06-16 11:15:00,260.89,260.98,259.87,259.88,1387136.0,260.89,260.98,259.87,259.88,1387136.0
2023-06-16 11:20:00,259.9,260.2,259.07,259.38,1512134.0,259.9,260.2,259.07,259.38,1512134.0
2023-06-16 11:25:00,259.37,259.64,258.05,258.64,1981147.0,259.37,259.64,258.05,258.64,1981147.0
2023-06-16 11:30:00,258.65,259.44,258.55,259.1,1369530.0,258.65,259.44,258.55,259.1,1369530.0
2023-06-16 11:35:00,259.09,259.29,258.38,258.77,1063652.0,259.09,259.29,258.38,258.77,1063652.0
2023-06-16 11:40:00,258.78,258.99,258.01,258.86,1368667.0,258.78,258.99,258.01,258.86,1368667.0
2023-06-16 11:45:00,258.88,259.48,257.75,258.02,1746308.0,258.88,259.48,257.75,258.02,1746308.0
2023-06-16 11:50:00,258.02,258.48,257.56,258.34,1432386.0,258.02,258.48,257.56,258.34,1432386.0
2023-06-16 11:55:00,258.37,259.58,258.12,259.52,1356112.0,258.37,259.58,258.12,259.52,1356112.0
2023-06-16 12:00:00,259.51,259.64,259.01,259.43,1133878.0,259.51,259.64,259.01,259.43,1133878.0
2023-06-16 12:05:00,259.43,259.86,259.22,259.46,1273102.0,259.43,259.86,259.22,259.46,1273102.0
2023-06-16 12:10:00,259.48,260.33,259.47,259.53,1451721.0,259.48,260.33,259.47,259.53,1451721.0
2023-06-16 12:15:00,259.56,260.2,259.51,260.14,902502.0,259.56,260.2,259.51,260.14,902502.0
2023-06-16 12:20:00,260.15,260.87,260.12,260.8,1344596.0,260.15,260.87,260.12,260.8,1344596.0
2023-06-16 12:25:00,260.81,261.16,260.54,261.04,1367307.0,260.81,261.16,260.54,261.04,1367307.0
2023-06-16 12:30:00,261.06,261.45,260.5,261.41,1272847.0,261.06,261.45,260.5,261.41,1272847.0
2023-06-16 12:35:00,261.43,261.76,260.78,261.24,1560271.0,261.43,261.76,260.78,261.24,1560271.0
2023-06-16 12:40:00,261.23,261.24,260.54,260.63,1024597.0,261.23,261.24,260.54,260.63,1024597.0
2023-06-16 12:45:00,260.62,261.34,260.41,261.33,1090718.0,260.62,261.34,260.41,261.33,1090718.0
2023-06-16 12:50:00,261.33,261.4,260.72,260.75,943642.0,261.33,261.4,260.72,260.75,943642.0
2023-06-16 12:55:00,260.74,261.1,260.72,260.89,664854.0,260.74,261.1,260.72,260.89,664854.0
2023-06-16 13:00:00,260.9,261.09,260.76,260.96,660023.0,260.9,261.09,260.76,260.96,660023.0
2023-06-16 13:05:00,260.99,261.6,260.38,260.57,1320344.0,260.99,261.6,260.38,260.57,1320344.0
2023-06-16 13:10:00,260.61,260.85,260.21,260.74,975571.0,260.61,260.85,260.21,260.74,975571.0
2023-06-16 13:15:00,260.74,261.03,260.56,260.94,729933.0,260.74,261.03,260.56,260.94,729933.0
2023-06-16 13:20:00,260.93,261.25,260.76,261.01,856134.0,260.93,261.25,260.76,261.01,856134.0
2023-06-16 13:25:00,261.02,261.25,260.62,260.82,737557.0,261.02,261.25,260.62,260.82,737557.0
2023-06-16 13:30:00,260.82,261.6,260.73,261.06,928586.0,260.82,261.6,260.73,261.06,928586.0
2023-06-16 13:35:00,261.1,261.29,260.78,261.2,849053.0,261.1,261.29,260.78,261.2,849053.0
2023-06-16 13:40:00,261.18,261.47,261.12,261.16,642713.0,261.18,261.47,261.12,261.16,642713.0
2023-06-16 13:45:00,261.16,261.3,260.43,260.56,880906.0,261.16,261.3,260.43,260.56,880906.0
2023-06-16 13:50:00,260.56,260.98,260.48,260.85,585695.0,260.56,260.98,260.48,260.85,585695.0
2023-06-16 13:55:00,260.82,261.18,260.52,261.12,747179.0,260.82,261.18,260.52,261.12,747179.0
2023-06-16 14:00:00,261.12,261.34,260.65,260.87,1110824.0,261.12,261.34,260.65,260.87,1110824.0
2023-06-16 14:05:00,260.86,261.23,260.65,261.19,796737.0,260.86,261.23,260.65,261.19,796737.0
2023-06-16 14:10:00,261.19,261.48,261.02,261.48,845739.0,261.19,261.48,261.02,261.48,845739.0
2023-06-16 14:15:00,261.49,262.3,261.44,261.87,1977890.0,261.49,262.3,261.44,261.87,1977890.0
2023-06-16 14:20:00,261.88,262.69,261.64,262.66,1718432.0,261.88,262.69,261.64,262.66,1718432.0
2023-06-16 14:25:00,262.67,262.68,262.32,262.47,1171176.0,262.67,262.68,262.32,262.47,1171176.0
2023-06-16 14:30:00,262.47,262.6,261.95,262.23,1337544.0,262.47,262.6,261.95,262.23,1337544.0
2023-06-16 14:35:00,262.2,263.24,262.2,263.14,1933043.0,262.2,263.24,262.2,263.14,1933043.0
2023-06-16 14:40:00,263.15,263.6,262.91,263.04,2042162.0,263.15,263.6,262.91,263.04,2042162.0
2023-06-16 14:45:00,263.05,263.35,262.84,262.96,1281105.0,263.05,263.35,262.84,262.96,1281105.0
2023-06-16 14:50:00,262.98,263.05,262.57,262.71,1341576.0,262.98,263.05,262.57,262.71,1341576.0
2023-06-16 14:55:00,262.7,262.72,261.27,261.34,1623812.0,262.7,262.72,261.27,261.34,1623812.0
2023-06-16 15:00:00,261.35,261.68,260.64,261.42,1986069.0,261.35,261.68,260.64,261.42,1986069.0
2023-06-16 15:05:00,261.42,261.59,259.7,260.06,2024146.0,261.42,261.59,259.7,260.06,2024146.0
2023-06-16 15:10:00,260.02,260.4,259.37,259.47,1699258.0,260.02,260.4,259.37,259.47,1699258.0
2023-06-16 15:15:00,259.49,260.46,259.37,260.36,1849005.0,259.49,260.46,259.37,260.36,1849005.0
2023-06-16 15:20:00,260.35,260.88,260.12,260.36,1515207.0,260.35,260.88,260.12,260.36,1515207.0
2023-06-16 15:25:00,260.35,260.53,259.77,259.95,1131100.0,260.35,260.53,259.77,259.95,1131100.0
2023-06-16 15:30:00,259.99,260.97,259.99,260.1,1629900.0,259.99,260.97,259.99,260.1,1629900.0
2023-06-16 15:35:00,260.1,260.79,260.06,260.56,1201079.0,260.1,260.79,260.06,260.56,1201079.0
2023-06-16 15:40:00,260.55,260.98,260.26,260.82,1208947.0,260.55,260.98,260.26,260.82,1208947.0
2023-06-16 15:45:00,260.83,261.31,260.75,260.82,1414798.0,260.83,261.31,260.75,260.82,1414798.0
2023-06-16 15:50:00,260.82,261.61,260.8,260.96,1553028.0,260.82,261.61,260.8,260.96,1553028.0
2023-06-16 15:55:00,260.97,260.97,260.18,260.54,2468373.0,260.97,260.97,260.18,260.54,2468373.0
2023-06-20 09:30:00,261.5,264.94,261.12,264.42,4812985.0,261.5,264.94,261.12,264.42,4812985.0
2023-06-20 09:35:00,264.38,265.7,264.23,265.54,3604392.0,264.38,265.7,264.23,265.54,3604392.0
2023-06-20 09:40:00,265.56,266.04,264.54,264.77,2987914.0,265.56,266.04,264.54,264.77,2987914.0
2023-06-20 09:45:00,264.73,266.73,264.4,266.32,3432044.0,264.73,266.73,264.4,266.32,3432044.0
2023-06-20 09:50:00,266.32,266.7,265.26,265.36,2540573.0,266.32,266.7,265.26,265.36,2540573.0
2023-06-20 09:55:00,265.37,266.1,264.82,265.22,2411053.0,265.37,266.1,264.82,265.22,2411053.0
2023-06-20 10:00:00,265.18,266.13,264.9,265.42,2255911.0,265.18,266.13,264.9,265.42,2255911.0
2023-06-20 10:05:00,265.44,266.14,265.09,265.55,2172414.0,265.44,266.14,265.09,265.55,2172414.0
2023-06-20 10:10:00,265.55,266.19,264.4,264.62,2420212.0,265.55,266.19,264.4,264.62,2420212.0
2023-06-20 10:15:00,264.62,264.73,263.11,263.52,2843669.0,264.62,264.73,263.11,263.52,2843669.0
2023-06-20 10:20:00,263.54,263.8,262.77,263.08,2251664.0,263.54,263.8,262.77,263.08,2251664.0
2023-06-20 10:25:00,263.05,263.32,262.22,262.44,2376577.0,263.05,263.32,262.22,262.44,2376577.0
2023-06-20 10:30:00,262.44,263.47,261.9,263.36,2487463.0,262.44,263.47,261.9,263.36,2487463.0
2023-06-20 10:35:00,263.35,263.46,262.71,263.31,1686398.0,263.35,263.46,262.71,263.31,1686398.0
2023-06-20 10:40:00,263.31,264.2,263.29,264.03,2187498.0,263.31,264.2,263.29,264.03,2187498.0
2023-06-20 10:45:00,264.02,264.18,263.5,264.15,1451601.0,264.02,264.18,263.5,264.15,1451601.0
2023-06-20 10:50:00,264.15,264.4,263.46,263.71,1633978.0,264.15,264.4,263.46,263.71,1633978.0
2023-06-20 10:55:00,263.72,264.13,263.25,263.41,1376735.0,263.72,264.13,263.25,263.41,1376735.0
2023-06-20 11:00:00,263.41,264.04,263.08,263.73,1360740.0,263.41,264.04,263.08,263.73,1360740.0
2023-06-20 11:05:00,263.74,264.95,263.67,264.7,1957883.0,263.74,264.95,263.67,264.7,1957883.0
2023-06-20 11:10:00,264.7,264.89,264.27,264.59,1235889.0,264.7,264.89,264.27,264.59,1235889.0
2023-06-20 11:15:00,264.58,264.81,263.88,264.44,1331532.0,264.58,264.81,263.88,264.44,1331532.0
2023-06-20 11:20:00,264.44,264.64,263.85,264.2,1053924.0,264.44,264.64,263.85,264.2,1053924.0
2023-06-20 11:25:00,264.23,264.7,263.72,264.69,1169767.0,264.23,264.7,263.72,264.69,1169767.0
2023-06-20 11:30:00,264.69,265.14,264.41,264.9,1461644.0,264.69,265.14,264.41,264.9,1461644.0
2023-06-20 11:35:00,264.89,265.95,264.85,265.7,1705598.0,264.89,265.95,264.85,265.7,1705598.0
2023-06-20 11:40:00,265.7,265.77,265.22,265.25,1098797.0,265.7,265.77,265.22,265.25,1098797.0
2023-06-20 11:45:00,265.23,265.85,265.12,265.74,1053511.0,265.23,265.85,265.12,265.74,1053511.0
2023-06-20 11:50:00,265.72,265.94,265.2,265.34,965432.0,265.72,265.94,265.2,265.34,965432.0
2023-06-20 11:55:00,265.33,265.57,264.78,264.82,1003565.0,265.33,265.57,264.78,264.82,1003565.0
2023-06-20 12:00:00,264.85,265.17,264.69,264.7,814961.0,264.85,265.17,264.69,264.7,814961.0
2023-06-20 12:05:00,264.72,265.42,264.64,265.34,857982.0,264.72,265.42,264.64,265.34,857982.0
2023-06-20 12:10:00,265.31,266.85,265.22,266.45,2345438.0,265.31,266.85,265.22,266.45,2345438.0
2023-06-20 12:15:00,266.43,266.69,266.06,266.18,1012072.0,266.43,266.69,266.06,266.18,1012072.0
2023-06-20 12:20:00,266.18,266.77,265.85,266.67,1465075.0,266.18,266.77,265.85,266.67,1465075.0
2023-06-20 12:25:00,266.66,268.97,266.57,268.75,2796558.0,266.66,268.97,266.57,268.75,2796558.0
2023-06-20 12:30:00,268.76,268.93,268.26,268.5,1484101.0,268.76,268.93,268.26,268.5,1484101.0
2023-06-20 12:35:00,268.51,268.7,267.86,268.2,1170988.0,268.51,268.7,267.86,268.2,1170988.0
2023-06-20 12:40:00,268.16,268.59,268.04,268.27,1099532.0,268.16,268.59,268.04,268.27,1099532.0
2023-06-20 12:45:00,268.28,268.9,268.11,268.65,1263197.0,268.28,268.9,268.11,268.65,1263197.0
2023-06-20 12:50:00,268.63,269.43,268.63,269.07,1918063.0,268.63,269.43,268.63,269.07,1918063.0
2023-06-20 12:55:00,269.08,270.14,269.0,269.88,2249077.0,269.08,270.14,269.0,269.88,2249077.0
2023-06-20 13:00:00,269.88,270.4,269.32,269.47,1953149.0,269.88,270.4,269.32,269.47,1953149.0
2023-06-20 13:05:00,269.49,270.28,269.21,270.2,1362010.0,269.49,270.28,269.21,270.2,1362010.0
2023-06-20 13:10:00,270.22,270.7,269.72,270.44,1608995.0,270.22,270.7,269.72,270.44,1608995.0
2023-06-20 13:15:00,270.46,271.0,270.42,270.84,1571252.0,270.46,271.0,270.42,270.84,1571252.0
2023-06-20 13:20:00,270.84,271.53,270.45,271.33,1661900.0,270.84,271.53,270.45,271.33,1661900.0
2023-06-20 13:25:00,271.32,271.38,270.44,270.75,1680831.0,271.32,271.38,270.44,270.75,1680831.0
2023-06-20 13:30:00,270.75,271.45,270.6,271.12,1898534.0,270.75,271.45,270.6,271.12,1898534.0
2023-06-20 13:35:00,271.14,271.51,270.83,271.05,1494515.0,271.14,271.51,270.83,271.05,1494515.0
2023-06-20 13:40:00,271.07,271.2,270.53,270.64,1270364.0,271.07,271.2,270.53,270.64,1270364.0
2023-06-20 13:45:00,270.65,270.89,270.42,270.47,1158434.0,270.65,270.89,270.42,270.47,1158434.0
2023-06-20 13:50:00,270.46,270.65,270.05,270.08,1238836.0,270.46,270.65,270.05,270.08,1238836.0
2023-06-20 13:55:00,270.06,270.49,269.7,270.15,1541976.0,270.06,270.49,269.7,270.15,1541976.0
2023-06-20 14:00:00,270.15,270.36,269.92,270.11,955113.0,270.15,270.36,269.92,270.11,955113.0
2023-06-20 14:05:00,270.09,270.36,270.07,270.28,947715.0,270.09,270.36,270.07,270.28,947715.0
2023-06-20 14:10:00,270.29,270.35,269.46,269.88,1314854.0,270.29,270.35,269.46,269.88,1314854.0
2023-06-20 14:15:00,269.89,270.91,269.88,270.71,1660870.0,269.89,270.91,269.88,270.71,1660870.0
2023-06-20 14:20:00,270.71,271.15,270.51,270.85,1221014.0,270.71,271.15,270.51,270.85,1221014.0
2023-06-20 14:25:00,270.86,271.34,270.64,271.3,1153578.0,270.86,271.34,270.64,271.3,1153578.0
2023-06-20 14:30:00,271.31,271.31,270.57,270.62,1220861.0,271.31,271.31,270.57,270.62,1220861.0
2023-06-20 14:35:00,270.63,270.86,270.32,270.55,893793.0,270.63,270.86,270.32,270.55,893793.0
2023-06-20 14:40:00,270.54,270.97,270.13,270.94,1096510.0,270.54,270.97,270.13,270.94,1096510.0
2023-06-20 14:45:00,270.92,270.94,270.62,270.88,737883.0,270.92,270.94,270.62,270.88,737883.0
2023-06-20 14:50:00,270.88,270.99,270.47,270.62,849990.0,270.88,270.99,270.47,270.62,849990.0
2023-06-20 14:55:00,270.61,271.28,270.45,271.06,1261488.0,270.61,271.28,270.45,271.06,1261488.0
2023-06-20 15:00:00,271.07,271.33,270.03,270.28,1468931.0,271.07,271.33,270.03,270.28,1468931.0
2023-06-20 15:05:00,270.26,270.96,270.24,270.92,962776.0,270.26,270.96,270.24,270.92,962776.0
2023-06-20 15:10:00,270.93,271.2,270.47,271.05,1102956.0,270.93,271.2,270.47,271.05,1102956.0
2023-06-20 15:15:00,271.07,271.25,270.79,271.05,911314.0,271.07,271.25,270.79,271.05,911314.0
2023-06-20 15:20:00,271.07,272.2,271.03,272.02,1940489.0,271.07,272.2,271.03,272.02,1940489.0
2023-06-20 15:25:00,272.0,272.72,271.84,272.7,1869186.0,272.0,272.72,271.84,272.7,1869186.0
2023-06-20 15:30:00,272.71,273.11,272.44,272.6,1934934.0,272.71,273.11,272.44,272.6,1934934.0
2023-06-20 15:35:00,272.57,273.03,272.32,272.85,1490719.0,272.57,273.03,272.32,272.85,1490719.0
2023-06-20 15:40:00,272.82,273.71,272.82,273.52,2080959.0,272.82,273.71,272.82,273.52,2080959.0
2023-06-20 15:45:00,273.52,273.9,273.33,273.86,1985566.0,273.52,273.9,273.33,273.86,1985566.0
2023-06-20 15:50:00,273.8,274.75,273.7,274.42,2656258.0,273.8,274.75,273.7,274.42,2656258.0
2023-06-20 15:55:00,274.42,274.74,274.05,274.46,2705643.0,274.42,274.74,274.05,274.46,2705643.0
2023-06-21 09:30:00,275.13,276.97,273.25,275.0,6276948.0,275.13,276.97,273.25,275.0,6276948.0
2023-06-21 09:35:00,275.01,276.99,274.54,276.76,3708865.0,275.01,276.99,274.54,276.76,3708865.0
2023-06-21 09:40:00,276.79,276.83,274.87,275.88,3096661.0,276.79,276.83,274.87,275.88,3096661.0
2023-06-21 09:45:00,275.88,275.92,272.38,272.44,4102271.0,275.88,275.92,272.38,272.44,4102271.0
2023-06-21 09:50:00,272.46,273.4,271.32,271.38,3498594.0,272.46,273.4,271.32,271.38,3498594.0
2023-06-21 09:55:00,271.4,271.76,268.06,268.07,4399077.0,271.4,271.76,268.06,268.07,4399077.0
2023-06-21 10:00:00,268.07,268.56,265.11,267.91,5592702.0,268.07,268.56,265.11,267.91,5592702.0
2023-06-21 10:05:00,267.95,269.22,267.25,268.57,3947304.0,267.95,269.22,267.25,268.57,3947304.0
2023-06-21 10:10:00,268.54,270.7,268.52,270.3,3729941.0,268.54,270.7,268.52,270.3,3729941.0
2023-06-21 10:15:00,270.31,270.94,268.26,268.47,3196964.0,270.31,270.94,268.26,268.47,3196964.0
2023-06-21 10:20:00,268.45,269.14,267.47,267.64,2600140.0,268.45,269.14,267.47,267.64,2600140.0
2023-06-21 10:25:00,267.63,268.39,266.69,267.79,2420211.0,267.63,268.39,266.69,267.79,2420211.0
2023-06-21 10:30:00,267.75,269.9,267.69,269.64,2679576.0,267.75,269.9,267.69,269.64,2679576.0
2023-06-21 10:35:00,269.64,269.85,268.03,268.84,2315970.0,269.64,269.85,268.03,268.84,2315970.0
2023-06-21 10:40:00,268.81,269.0,266.83,266.97,2273668.0,268.81,269.0,266.83,266.97,2273668.0
2023-06-21 10:45:00,266.97,267.79,266.44,266.99,2366537.0,266.97,267.79,266.44,266.99,2366537.0
2023-06-21 10:50:00,266.98,268.25,266.7,267.86,2142846.0,266.98,268.25,266.7,267.86,2142846.0
2023-06-21 10:55:00,267.86,268.07,265.86,266.1,2380868.0,267.86,268.07,265.86,266.1,2380868.0
2023-06-21 11:00:00,266.07,266.6,262.59,262.72,3752283.0,266.07,266.6,262.59,262.72,3752283.0
2023-06-21 11:05:00,262.68,263.32,261.76,262.3,3326983.0,262.68,263.32,261.76,262.3,3326983.0
2023-06-21 11:10:00,262.3,262.7,261.26,262.24,2653734.0,262.3,262.7,261.26,262.24,2653734.0
2023-06-21 11:15:00,262.26,262.27,260.14,260.45,3097787.0,262.26,262.27,260.14,260.45,3097787.0
2023-06-21 11:20:00,260.4,262.44,260.27,262.2,2322886.0,260.4,262.44,260.27,262.2,2322886.0
2023-06-21 11:25:00,262.2,264.4,262.12,264.26,2744281.0,262.2,264.4,262.12,264.26,2744281.0
2023-06-21 11:30:00,264.25,264.34,263.7,264.05,1784830.0,264.25,264.34,263.7,264.05,1784830.0
2023-06-21 11:35:00,264.01,265.99,263.75,265.52,2616718.0,264.01,265.99,263.75,265.52,2616718.0
2023-06-21 11:40:00,265.54,266.28,264.64,264.64,2144235.0,265.54,266.28,264.64,264.64,2144235.0
2023-06-21 11:45:00,264.65,265.84,264.63,265.75,1624360.0,264.65,265.84,264.63,265.75,1624360.0
2023-06-21 11:50:00,265.74,265.92,263.03,263.06,2116404.0,265.74,265.92,263.03,263.06,2116404.0
2023-06-21 11:55:00,263.06,263.59,262.16,262.24,1887414.0,263.06,263.59,262.16,262.24,1887414.0
2023-06-21 12:00:00,262.24,263.29,261.89,262.97,1543165.0,262.24,263.29,261.89,262.97,1543165.0
2023-06-21 12:05:00,262.97,263.9,262.66,262.69,1336959.0,262.97,263.9,262.66,262.69,1336959.0
2023-06-21 12:10:00,262.69,262.82,261.67,262.52,1786656.0,262.69,262.82,261.67,262.52,1786656.0
2023-06-21 12:15:00,262.54,263.5,262.17,262.69,1417317.0,262.54,263.5,262.17,262.69,1417317.0
2023-06-21 12:20:00,262.67,262.85,262.1,262.4,1019046.0,262.67,262.85,262.1,262.4,1019046.0
2023-06-21 12:25:00,262.4,262.65,261.29,261.9,1487025.0,262.4,262.65,261.29,261.9,1487025.0
2023-06-21 12:30:00,261.88,263.0,261.84,262.74,1550887.0,261.88,263.0,261.84,262.74,1550887.0
2023-06-21 12:35:00,262.76,262.98,261.8,261.95,1323667.0,262.76,262.98,261.8,261.95,1323667.0
2023-06-21 12:40:00,261.94,262.29,260.44,260.54,2085248.0,261.94,262.29,260.44,260.54,2085248.0
2023-06-21 12:45:00,260.52,261.66,260.22,260.98,1614889.0,260.52,261.66,260.22,260.98,1614889.0
2023-06-21 12:50:00,260.98,261.3,260.02,260.28,1336819.0,260.98,261.3,260.02,260.28,1336819.0
2023-06-21 12:55:00,260.29,260.29,257.82,258.77,3010203.0,260.29,260.29,257.82,258.77,3010203.0
2023-06-21 13:00:00,258.78,259.77,258.61,259.43,1681824.0,258.78,259.77,258.61,259.43,1681824.0
2023-06-21 13:05:00,259.44,260.47,259.29,260.42,1658741.0,259.44,260.47,259.29,260.42,1658741.0
2023-06-21 13:10:00,260.45,261.24,259.76,260.26,1774156.0,260.45,261.24,259.76,260.26,1774156.0
2023-06-21 13:15:00,260.25,261.08,259.92,260.84,1219799.0,260.25,261.08,259.92,260.84,1219799.0
2023-06-21 13:20:00,260.83,260.86,259.11,259.25,1375384.0,260.83,260.86,259.11,259.25,1375384.0
2023-06-21 13:25:00,259.25,259.75,258.76,259.09,1477487.0,259.25,259.75,258.76,259.09,1477487.0
2023-06-21 13:30:00,259.07,260.78,258.97,260.57,1528716.0,259.07,260.78,258.97,260.57,1528716.0
2023-06-21 13:35:00,260.57,261.15,260.09,261.05,1566835.0,260.57,261.15,260.09,261.05,1566835.0
2023-06-21 13:40:00,261.02,261.29,260.05,260.63,1254478.0,261.02,261.29,260.05,260.63,1254478.0
2023-06-21 13:45:00,260.63,261.94,260.5,261.7,1687817.0,260.63,261.94,260.5,261.7,1687817.0
2023-06-21 13:50:00,261.7,261.87,261.19,261.64,1108053.0,261.7,261.87,261.19,261.64,1108053.0
2023-06-21 13:55:00,261.59,262.1,261.09,261.74,1433830.0,261.59,262.1,261.09,261.74,1433830.0
2023-06-21 14:00:00,261.76,262.25,261.45,261.74,1290477.0,261.76,262.25,261.45,261.74,1290477.0
2023-06-21 14:05:00,261.74,262.09,260.4,261.32,1576976.0,261.74,262.09,260.4,261.32,1576976.0
2023-06-21 14:10:00,261.36,262.4,261.27,262.35,1130719.0,261.36,262.4,261.27,262.35,1130719.0
2023-06-21 14:15:00,262.31,263.42,262.04,263.39,1855024.0,262.31,263.42,262.04,263.39,1855024.0
2023-06-21 14:20:00,263.4,263.95,262.78,263.72,2103283.0,263.4,263.95,262.78,263.72,2103283.0
2023-06-21 14:25:00,263.72,263.97,263.15,263.86,1357491.0,263.72,263.97,263.15,263.86,1357491.0
2023-06-21 14:30:00,263.91,264.33,263.37,263.93,1821238.0,263.91,264.33,263.37,263.93,1821238.0
2023-06-21 14:35:00,263.93,264.49,263.34,264.25,1743123.0,263.93,264.49,263.34,264.25,1743123.0
2023-06-21 14:40:00,264.3,264.7,263.9,264.12,1584690.0,264.3,264.7,263.9,264.12,1584690.0
2023-06-21 14:45:00,264.12,264.16,263.34,263.43,1289166.0,264.12,264.16,263.34,263.43,1289166.0
2023-06-21 14:50:00,263.4,264.41,263.38,264.1,1424720.0,263.4,264.41,263.38,264.1,1424720.0
2023-06-21 14:55:00,264.08,264.45,263.67,264.23,1123843.0,264.08,264.45,263.67,264.23,1123843.0
2023-06-21 15:00:00,264.23,264.27,262.38,262.5,1780573.0,264.23,264.27,262.38,262.5,1780573.0
2023-06-21 15:05:00,262.46,263.17,262.09,262.89,1386019.0,262.46,263.17,262.09,262.89,1386019.0
2023-06-21 15:10:00,262.88,263.56,262.66,263.34,1412233.0,262.88,263.56,262.66,263.34,1412233.0
2023-06-21 15:15:00,263.31,264.08,263.31,263.87,1341992.0,263.31,264.08,263.31,263.87,1341992.0
2023-06-21 15:20:00,263.83,263.85,262.85,263.03,1246492.0,263.83,263.85,262.85,263.03,1246492.0
2023-06-21 15:25:00,263.03,263.63,262.75,263.12,1095250.0,263.03,263.63,262.75,263.12,1095250.0
2023-06-21 15:30:00,263.13,263.52,261.69,261.71,1722488.0,263.13,263.52,261.69,261.71,1722488.0
2023-06-21 15:35:00,261.73,261.97,260.09,260.92,2361005.0,261.73,261.97,260.09,260.92,2361005.0
2023-06-21 15:40:00,260.9,261.6,260.55,261.19,1589076.0,260.9,261.6,260.55,261.19,1589076.0
2023-06-21 15:45:00,261.22,261.65,260.92,261.54,1200871.0,261.22,261.65,260.92,261.54,1200871.0
2023-06-21 15:50:00,261.51,261.79,259.89,259.95,2179009.0,261.51,261.79,259.89,259.95,2179009.0
2023-06-21 15:55:00,259.94,260.15,259.27,259.46,2756735.0,259.94,260.15,259.27,259.46,2756735.0
2023-06-22 09:30:00,250.77,254.8,248.25,254.43,6627242.0,250.77,254.8,248.25,254.43,6627242.0
2023-06-22 09:35:00,254.45,254.68,252.55,254.14,3409095.0,254.45,254.68,252.55,254.14,3409095.0
2023-06-22 09:40:00,254.16,257.0,253.74,256.88,4391029.0,254.16,257.0,253.74,256.88,4391029.0
2023-06-22 09:45:00,256.83,257.97,255.67,256.15,3034352.0,256.83,257.97,255.67,256.15,3034352.0
2023-06-22 09:50:00,256.12,257.37,255.6,256.19,3077714.0,256.12,257.37,255.6,256.19,3077714.0
2023-06-22 09:55:00,256.11,256.6,254.62,255.5,2723052.0,256.11,256.6,254.62,255.5,2723052.0
2023-06-22 10:00:00,255.38,257.5,255.38,256.48,2463889.0,255.38,257.5,255.38,256.48,2463889.0
2023-06-22 10:05:00,256.44,256.94,255.71,256.75,2236125.0,256.44,256.94,255.71,256.75,2236125.0
2023-06-22 10:10:00,256.75,259.75,256.61,259.71,3707699.0,256.75,259.75,256.61,259.71,3707699.0
2023-06-22 10:15:00,259.71,260.8,259.4,260.1,3410218.0,259.71,260.8,259.4,260.1,3410218.0
2023-06-22 10:20:00,260.09,260.42,259.28,259.31,1988559.0,260.09,260.42,259.28,259.31,1988559.0
2023-06-22 10:25:00,259.31,261.7,259.01,261.57,2907173.0,259.31,261.7,259.01,261.57,2907173.0
2023-06-22 10:30:00,261.57,261.75,260.5,260.91,2110755.0,261.57,261.75,260.5,260.91,2110755.0
2023-06-22 10:35:00,260.93,261.49,260.67,260.78,1797652.0,260.93,261.49,260.67,260.78,1797652.0
2023-06-22 10:40:00,260.81,261.11,258.21,258.45,2829787.0,260.81,261.11,258.21,258.45,2829787.0
2023-06-22 10:45:00,258.47,258.96,257.63,258.9,2340122.0,258.47,258.96,257.63,258.9,2340122.0
2023-06-22 10:50:00,258.88,259.0,257.14,257.26,1828763.0,258.88,259.0,257.14,257.26,1828763.0
2023-06-22 10:55:00,257.24,257.84,256.83,257.57,1575383.0,257.24,257.84,256.83,257.57,1575383.0
2023-06-22 11:00:00,257.52,259.81,257.51,259.63,2084248.0,257.52,259.81,257.51,259.63,2084248.0
2023-06-22 11:05:00,259.62,260.74,259.62,260.44,1813738.0,259.62,260.74,259.62,260.44,1813738.0
2023-06-22 11:10:00,260.41,260.55,259.32,259.72,1432071.0,260.41,260.55,259.32,259.72,1432071.0
2023-06-22 11:15:00,259.74,260.45,259.66,259.76,1106326.0,259.74,260.45,259.66,259.76,1106326.0
2023-06-22 11:20:00,259.72,260.45,258.92,259.17,1428730.0,259.72,260.45,258.92,259.17,1428730.0
2023-06-22 11:25:00,259.14,259.57,258.74,259.15,1144248.0,259.14,259.57,258.74,259.15,1144248.0
2023-06-22 11:30:00,259.13,259.96,258.55,259.65,1442512.0,259.13,259.96,258.55,259.65,1442512.0
2023-06-22 11:35:00,259.65,260.35,259.6,259.68,1363870.0,259.65,260.35,259.6,259.68,1363870.0
2023-06-22 11:40:00,259.68,261.52,259.55,261.22,1704254.0,259.68,261.52,259.55,261.22,1704254.0
2023-06-22 11:45:00,261.23,262.38,261.11,262.37,1714306.0,261.23,262.38,261.11,262.37,1714306.0
2023-06-22 11:50:00,262.38,262.97,262.27,262.38,1968586.0,262.38,262.97,262.27,262.38,1968586.0
2023-06-22 11:55:00,262.39,263.4,262.01,263.37,1677111.0,262.39,263.4,262.01,263.37,1677111.0
2023-06-22 12:00:00,263.35,263.73,262.66,263.38,1706435.0,263.35,263.73,262.66,263.38,1706435.0
2023-06-22 12:05:00,263.36,263.41,262.4,262.8,1419645.0,263.36,263.41,262.4,262.8,1419645.0
2023-06-22 12:10:00,262.8,262.97,261.2,261.31,1506152.0,262.8,262.97,261.2,261.31,1506152.0
2023-06-22 12:15:00,261.33,261.72,260.76,261.43,1381686.0,261.33,261.72,260.76,261.43,1381686.0
2023-06-22 12:20:00,261.44,262.41,261.22,262.38,1236188.0,261.44,262.41,261.22,262.38,1236188.0
2023-06-22 12:25:00,262.36,262.53,261.69,262.35,1035943.0,262.36,262.53,261.69,262.35,1035943.0
2023-06-22 12:30:00,262.35,262.54,261.95,262.4,875202.0,262.35,262.54,261.95,262.4,875202.0
2023-06-22 12:35:00,262.4,262.4,261.35,261.44,901697.0,262.4,262.4,261.35,261.44,901697.0
2023-06-22 12:40:00,261.43,261.85,260.82,261.14,1012850.0,261.43,261.85,260.82,261.14,1012850.0
2023-06-22 12:45:00,261.13,261.81,261.04,261.28,928914.0,261.13,261.81,261.04,261.28,928914.0
2023-06-22 12:50:00,261.26,261.45,260.55,260.67,781615.0,261.26,261.45,260.55,260.67,781615.0
2023-06-22 12:55:00,260.67,261.59,260.62,261.43,1001084.0,260.67,261.59,260.62,261.43,1001084.0
2023-06-22 13:00:00,261.44,261.75,260.02,260.07,1238935.0,261.44,261.75,260.02,260.07,1238935.0
2023-06-22 13:05:00,260.06,261.3,259.71,261.12,1413763.0,260.06,261.3,259.71,261.12,1413763.0
2023-06-22 13:10:00,261.16,262.37,261.04,262.09,1421701.0,261.16,262.37,261.04,262.09,1421701.0
2023-06-22 13:15:00,262.08,262.28,261.52,262.18,1110117.0,262.08,262.28,261.52,262.18,1110117.0
2023-06-22 13:20:00,262.16,262.43,261.82,262.1,909790.0,262.16,262.43,261.82,262.1,909790.0
2023-06-22 13:25:00,262.09,262.48,261.74,262.21,1010118.0,262.09,262.48,261.74,262.21,1010118.0
2023-06-22 13:30:00,262.24,262.98,261.91,262.98,1144661.0,262.24,262.98,261.91,262.98,1144661.0
2023-06-22 13:35:00,262.96,263.01,262.34,262.84,1228405.0,262.96,263.01,262.34,262.84,1228405.0
2023-06-22 13:40:00,262.85,263.39,262.72,263.32,1175716.0,262.85,263.39,262.72,263.32,1175716.0
2023-06-22 13:45:00,263.33,263.7,263.04,263.68,991015.0,263.33,263.7,263.04,263.68,991015.0
2023-06-22 13:50:00,263.65,263.75,262.93,263.15,1191888.0,263.65,263.75,262.93,263.15,1191888.0
2023-06-22 13:55:00,263.15,263.55,262.88,263.03,880669.0,263.15,263.55,262.88,263.03,880669.0
2023-06-22 14:00:00,263.06,264.15,263.02,263.95,1545722.0,263.06,264.15,263.02,263.95,1545722.0
2023-06-22 14:05:00,263.94,263.97,262.68,262.74,1228671.0,263.94,263.97,262.68,262.74,1228671.0
2023-06-22 14:10:00,262.75,263.33,262.56,263.01,809616.0,262.75,263.33,262.56,263.01,809616.0
2023-06-22 14:15:00,263.05,263.27,262.23,262.41,859781.0,263.05,263.27,262.23,262.41,859781.0
2023-06-22 14:20:00,262.39,262.84,262.15,262.7,835622.0,262.39,262.84,262.15,262.7,835622.0
2023-06-22 14:25:00,262.71,263.36,262.67,263.15,958242.0,262.71,263.36,262.67,263.15,958242.0
2023-06-22 14:30:00,263.16,263.52,262.29,262.77,1237582.0,263.16,263.52,262.29,262.77,1237582.0
2023-06-22 14:35:00,262.75,263.27,262.37,263.12,811864.0,262.75,263.27,262.37,263.12,811864.0
2023-06-22 14:40:00,263.14,263.28,262.63,262.9,668477.0,263.14,263.28,262.63,262.9,668477.0
2023-06-22 14:45:00,262.91,263.05,262.55,262.77,600410.0,262.91,263.05,262.55,262.77,600410.0
2023-06-22 14:50:00,262.75,263.28,262.46,263.19,865629.0,262.75,263.28,262.46,263.19,865629.0
2023-06-22 14:55:00,263.2,263.9,263.15,263.82,1109635.0,263.2,263.9,263.15,263.82,1109635.0
2023-06-22 15:00:00,263.8,263.91,263.21,263.69,1039949.0,263.8,263.91,263.21,263.69,1039949.0
2023-06-22 15:05:00,263.72,264.28,263.53,263.94,1263157.0,263.72,264.28,263.53,263.94,1263157.0
2023-06-22 15:10:00,263.92,263.97,263.38,263.67,1054691.0,263.92,263.97,263.38,263.67,1054691.0
2023-06-22 15:15:00,263.66,264.04,263.55,263.87,977173.0,263.66,264.04,263.55,263.87,977173.0
2023-06-22 15:20:00,263.86,264.11,263.43,263.62,936370.0,263.86,264.11,263.43,263.62,936370.0
2023-06-22 15:25:00,263.63,263.64,262.69,262.99,1147939.0,263.63,263.64,262.69,262.99,1147939.0
2023-06-22 15:30:00,262.97,262.98,262.4,262.79,1143835.0,262.97,262.98,262.4,262.79,1143835.0
2023-06-22 15:35:00,262.77,263.95,262.77,263.93,1250778.0,262.77,263.95,262.77,263.93,1250778.0
2023-06-22 15:40:00,263.94,264.78,263.7,264.06,1992231.0,263.94,264.78,263.7,264.06,1992231.0
2023-06-22 15:45:00,264.02,264.49,263.72,263.9,1246896.0,264.02,264.49,263.72,263.9,1246896.0
2023-06-22 15:50:00,263.91,264.54,263.9,264.54,1391819.0,263.91,264.54,263.9,264.54,1391819.0
2023-06-22 15:55:00,264.53,265.0,264.03,264.59,1926440.0,264.53,265.0,264.03,264.59,1926440.0
2023-06-23 09:30:00,259.29,262.02,258.89,261.0,4382340.0,259.29,262.02,258.89,261.0,4382340.0
2023-06-23 09:35:00,261.01,261.19,259.21,259.62,2837417.0,261.01,261.19,259.21,259.62,2837417.0
2023-06-23 09:40:00,259.57,259.77,256.6,256.92,3704364.0,259.57,259.77,256.6,256.92,3704364.0
2023-06-23 09:45:00,256.91,257.17,254.71,255.21,3972694.0,256.91,257.17,254.71,255.21,3972694.0
2023-06-23 09:50:00,255.26,255.5,253.55,254.91,4138841.0,255.26,255.5,253.55,254.91,4138841.0
2023-06-23 09:55:00,254.92,255.8,254.12,255.28,3316549.0,254.92,255.8,254.12,255.28,3316549.0
2023-06-23 10:00:00,255.26,255.64,253.95,254.95,2567417.0,255.26,255.64,253.95,254.95,2567417.0
2023-06-23 10:05:00,254.9,256.31,254.15,255.84,2885593.0,254.9,256.31,254.15,255.84,2885593.0
2023-06-23 10:10:00,255.86,256.45,254.8,254.98,2526976.0,255.86,256.45,254.8,254.98,2526976.0
2023-06-23 10:15:00,254.96,256.18,254.86,255.82,2020082.0,254.96,256.18,254.86,255.82,2020082.0
2023-06-23 10:20:00,255.84,256.2,253.92,254.89,2387204.0,255.84,256.2,253.92,254.89,2387204.0
2023-06-23 10:25:00,254.87,255.06,252.83,254.74,3159398.0,254.87,255.06,252.83,254.74,3159398.0
2023-06-23 10:30:00,254.72,256.18,254.55,255.27,2334133.0,254.72,256.18,254.55,255.27,2334133.0
2023-06-23 10:35:00,255.26,257.49,255.08,257.36,2830774.0,255.26,257.49,255.08,257.36,2830774.0
2023-06-23 10:40:00,257.37,258.11,256.96,257.73,2356146.0,257.37,258.11,256.96,257.73,2356146.0
2023-06-23 10:45:00,257.72,257.91,256.56,256.66,1839394.0,257.72,257.91,256.56,256.66,1839394.0
2023-06-23 10:50:00,256.66,256.8,255.71,255.99,1782512.0,256.66,256.8,255.71,255.99,1782512.0
2023-06-23 10:55:00,255.98,257.22,255.71,257.07,1876595.0,255.98,257.22,255.71,257.07,1876595.0
2023-06-23 11:00:00,257.12,257.45,256.5,257.4,1511532.0,257.12,257.45,256.5,257.4,1511532.0
2023-06-23 11:05:00,257.4,258.05,257.21,257.72,1709218.0,257.4,258.05,257.21,257.72,1709218.0
2023-06-23 11:10:00,257.7,257.91,257.01,257.37,1415854.0,257.7,257.91,257.01,257.37,1415854.0
2023-06-23 11:15:00,257.37,257.48,256.76,257.04,1320884.0,257.37,257.48,256.76,257.04,1320884.0
2023-06-23 11:20:00,257.04,257.72,256.07,257.45,1795457.0,257.04,257.72,256.07,257.45,1795457.0
2023-06-23 11:25:00,257.44,257.58,256.45,256.78,1301021.0,257.44,257.58,256.45,256.78,1301021.0
2023-06-23 11:30:00,256.8,256.94,255.71,256.8,1345509.0,256.8,256.94,255.71,256.8,1345509.0
2023-06-23 11:35:00,256.78,257.78,256.54,257.18,1498242.0,256.78,257.78,256.54,257.18,1498242.0
2023-06-23 11:40:00,257.2,258.59,256.83,258.09,1894881.0,257.2,258.59,256.83,258.09,1894881.0
2023-06-23 11:45:00,258.1,259.4,258.09,259.06,2287632.0,258.1,259.4,258.09,259.06,2287632.0
2023-06-23 11:50:00,259.05,259.32,258.7,258.98,1404219.0,259.05,259.32,258.7,258.98,1404219.0
2023-06-23 11:55:00,258.98,259.15,258.5,258.79,1168349.0,258.98,259.15,258.5,258.79,1168349.0
2023-06-23 12:00:00,258.76,259.94,258.71,259.55,1802077.0,258.76,259.94,258.71,259.55,1802077.0
2023-06-23 12:05:00,259.55,259.84,259.15,259.77,1169867.0,259.55,259.84,259.15,259.77,1169867.0
2023-06-23 12:10:00,259.76,260.16,259.13,259.58,1416285.0,259.76,260.16,259.13,259.58,1416285.0
2023-06-23 12:15:00,259.57,260.32,259.3,260.24,1536983.0,259.57,260.32,259.3,260.24,1536983.0
2023-06-23 12:20:00,260.21,260.29,259.81,260.05,1186820.0,260.21,260.29,259.81,260.05,1186820.0
2023-06-23 12:25:00,260.05,260.81,260.0,260.69,1494749.0,260.05,260.81,260.0,260.69,1494749.0
2023-06-23 12:30:00,260.75,261.68,260.57,261.09,1926949.0,260.75,261.68,260.57,261.09,1926949.0
2023-06-23 12:35:00,261.08,261.39,260.73,261.08,1386147.0,261.08,261.39,260.73,261.08,1386147.0
2023-06-23 12:40:00,261.08,261.38,260.75,260.98,1047940.0,261.08,261.38,260.75,260.98,1047940.0
2023-06-23 12:45:00,261.0,261.03,260.1,260.87,1450484.0,261.0,261.03,260.1,260.87,1450484.0
2023-06-23 12:50:00,260.85,261.12,260.45,260.5,873467.0,260.85,261.12,260.45,260.5,873467.0
2023-06-23 12:55:00,260.53,261.06,260.48,260.87,777381.0,260.53,261.06,260.48,260.87,777381.0
2023-06-23 13:00:00,260.9,261.55,260.74,261.32,1307686.0,260.9,261.55,260.74,261.32,1307686.0
2023-06-23 13:05:00,261.31,261.9,260.91,261.77,1250243.0,261.31,261.9,260.91,261.77,1250243.0
2023-06-23 13:10:00,261.77,262.45,261.47,261.98,1366609.0,261.77,262.45,261.47,261.98,1366609.0
2023-06-23 13:15:00,261.98,262.23,261.88,261.95,940920.0,261.98,262.23,261.88,261.95,940920.0
2023-06-23 13:20:00,261.93,262.36,261.67,261.93,1050080.0,261.93,262.36,261.67,261.93,1050080.0
2023-06-23 13:25:00,261.92,262.13,261.73,262.11,757654.0,261.92,262.13,261.73,262.11,757654.0
2023-06-23 13:30:00,262.12,262.43,261.41,261.81,1436443.0,262.12,262.43,261.41,261.81,1436443.0
2023-06-23 13:35:00,261.81,262.06,261.19,262.01,968148.0,261.81,262.06,261.19,262.01,968148.0
2023-06-23 13:40:00,262.02,262.34,261.75,262.16,1133533.0,262.02,262.34,261.75,262.16,1133533.0
2023-06-23 13:45:00,262.15,262.31,261.43,261.56,1048818.0,262.15,262.31,261.43,261.56,1048818.0
2023-06-23 13:50:00,261.54,261.95,261.3,261.58,904367.0,261.54,261.95,261.3,261.58,904367.0
2023-06-23 13:55:00,261.58,261.8,260.86,260.93,955068.0,261.58,261.8,260.86,260.93,955068.0
2023-06-23 14:00:00,260.92,261.27,260.25,260.59,1388285.0,260.92,261.27,260.25,260.59,1388285.0
2023-06-23 14:05:00,260.62,260.67,259.03,259.05,1961733.0,260.62,260.67,259.03,259.05,1961733.0
2023-06-23 14:10:00,259.05,259.82,258.93,259.75,1731499.0,259.05,259.82,258.93,259.75,1731499.0
2023-06-23 14:15:00,259.75,260.15,259.36,259.42,1444042.0,259.75,260.15,259.36,259.42,1444042.0
2023-06-23 14:20:00,259.4,260.14,259.4,259.87,1146923.0,259.4,260.14,259.4,259.87,1146923.0
2023-06-23 14:25:00,259.87,259.94,258.76,259.03,1398454.0,259.87,259.94,258.76,259.03,1398454.0
2023-06-23 14:30:00,259.03,259.04,257.67,258.44,2226221.0,259.03,259.04,257.67,258.44,2226221.0
2023-06-23 14:35:00,258.44,258.72,256.82,256.85,1916862.0,258.44,258.72,256.82,256.85,1916862.0
2023-06-23 14:40:00,256.83,257.49,256.63,257.1,1902300.0,256.83,257.49,256.63,257.1,1902300.0
2023-06-23 14:45:00,257.11,257.59,256.45,257.29,1656284.0,257.11,257.59,256.45,257.29,1656284.0
2023-06-23 14:50:00,257.28,257.6,257.01,257.41,1152806.0,257.28,257.6,257.01,257.41,1152806.0
2023-06-23 14:55:00,257.42,257.94,256.67,256.92,1529017.0,257.42,257.94,256.67,256.92,1529017.0
2023-06-23 15:00:00,256.92,256.99,255.62,255.64,1708942.0,256.92,256.99,255.62,255.64,1708942.0
2023-06-23 15:05:00,255.65,256.36,255.32,256.31,1543433.0,255.65,256.36,255.32,256.31,1543433.0
2023-06-23 15:10:00,256.31,256.58,256.03,256.28,1191880.0,256.31,256.58,256.03,256.28,1191880.0
2023-06-23 15:15:00,256.26,256.83,255.84,256.77,1315596.0,256.26,256.83,255.84,256.77,1315596.0
2023-06-23 15:20:00,256.76,256.96,256.0,256.37,1297024.0,256.76,256.96,256.0,256.37,1297024.0
2023-06-23 15:25:00,256.36,256.43,255.11,255.44,1572194.0,256.36,256.43,255.11,255.44,1572194.0
2023-06-23 15:30:00,255.45,255.83,254.72,255.14,1678019.0,255.45,255.83,254.72,255.14,1678019.0
2023-06-23 15:35:00,255.14,255.35,254.78,254.99,1199686.0,255.14,255.35,254.78,254.99,1199686.0
2023-06-23 15:40:00,255.0,255.39,254.68,255.29,1298818.0,255.0,255.39,254.68,255.29,1298818.0
2023-06-23 15:45:00,255.33,255.56,255.0,255.35,1240686.0,255.33,255.56,255.0,255.35,1240686.0
2023-06-23 15:50:00,255.35,257.7,255.13,257.57,3053047.0,255.35,257.7,255.13,257.57,3053047.0
2023-06-23 15:55:00,257.58,257.92,256.21,256.55,3028786.0,257.58,257.92,256.21,256.55,3028786.0
2023-06-26 09:30:00,250.03,254.75,250.0,254.21,4584348.0,250.03,254.75,250.0,254.21,4584348.0
2023-06-26 09:35:00,254.22,255.16,253.55,253.61,2770008.0,254.22,255.16,253.55,253.61,2770008.0
2023-06-26 09:40:00,253.67,254.55,253.1,254.12,2485187.0,253.67,254.55,253.1,254.12,2485187.0
2023-06-26 09:45:00,254.16,256.05,253.86,255.71,2804128.0,254.16,256.05,253.86,255.71,2804128.0
2023-06-26 09:50:00,255.74,257.0,255.33,256.83,2684399.0,255.74,257.0,255.33,256.83,2684399.0
2023-06-26 09:55:00,256.86,257.15,256.08,256.55,2037913.0,256.86,257.15,256.08,256.55,2037913.0
2023-06-26 10:00:00,256.6,257.55,256.03,257.44,2282943.0,256.6,257.55,256.03,257.44,2282943.0
2023-06-26 10:05:00,257.45,258.37,257.38,258.03,2546551.0,257.45,258.37,257.38,258.03,2546551.0
2023-06-26 10:10:00,258.02,258.08,256.6,256.96,1784926.0,258.02,258.08,256.6,256.96,1784926.0
2023-06-26 10:15:00,256.95,257.71,256.23,256.6,1749085.0,256.95,257.71,256.23,256.6,1749085.0
2023-06-26 10:20:00,256.56,256.79,254.02,254.34,3223882.0,256.56,256.79,254.02,254.34,3223882.0
2023-06-26 10:25:00,254.34,255.17,253.86,254.72,2369854.0,254.34,255.17,253.86,254.72,2369854.0
2023-06-26 10:30:00,254.73,255.1,252.93,253.71,2600398.0,254.73,255.1,252.93,253.71,2600398.0
2023-06-26 10:35:00,253.76,253.79,251.9,253.27,2684949.0,253.76,253.79,251.9,253.27,2684949.0
2023-06-26 10:40:00,253.21,253.21,251.77,252.76,2637945.0,253.21,253.21,251.77,252.76,2637945.0
2023-06-26 10:45:00,252.75,254.33,252.65,254.29,2201343.0,252.75,254.33,252.65,254.29,2201343.0
2023-06-26 10:50:00,254.3,254.45,253.11,253.45,1697573.0,254.3,254.45,253.11,253.45,1697573.0
2023-06-26 10:55:00,253.43,253.7,252.72,253.43,1466937.0,253.43,253.7,252.72,253.43,1466937.0
2023-06-26 11:00:00,253.42,253.46,251.83,251.87,1632303.0,253.42,253.46,251.83,251.87,1632303.0
2023-06-26 11:05:00,251.85,252.13,250.83,251.25,2366902.0,251.85,252.13,250.83,251.25,2366902.0
2023-06-26 11:10:00,251.24,251.59,250.46,250.9,1974620.0,251.24,251.59,250.46,250.9,1974620.0
2023-06-26 11:15:00,250.88,251.31,248.7,248.78,2850256.0,250.88,251.31,248.7,248.78,2850256.0
2023-06-26 11:20:00,248.79,250.19,248.53,249.24,2204627.0,248.79,250.19,248.53,249.24,2204627.0
2023-06-26 11:25:00,249.25,250.1,249.06,249.32,1796193.0,249.25,250.1,249.06,249.32,1796193.0
2023-06-26 11:30:00,249.3,251.19,248.58,250.7,2233835.0,249.3,251.19,248.58,250.7,2233835.0
2023-06-26 11:35:00,250.71,251.0,250.2,250.47,1190523.0,250.71,251.0,250.2,250.47,1190523.0
2023-06-26 11:40:00,250.47,250.7,248.9,249.17,1455617.0,250.47,250.7,248.9,249.17,1455617.0
2023-06-26 11:45:00,249.17,250.1,249.07,249.85,1168769.0,249.17,250.1,249.07,249.85,1168769.0
2023-06-26 11:50:00,249.87,250.2,248.98,250.15,1260697.0,249.87,250.2,248.98,250.15,1260697.0
2023-06-26 11:55:00,250.17,250.17,248.98,249.84,1255560.0,250.17,250.17,248.98,249.84,1255560.0
2023-06-26 12:00:00,249.83,249.88,246.6,246.66,2594901.0,249.83,249.88,246.6,246.66,2594901.0
2023-06-26 12:05:00,246.65,246.73,244.07,244.1,3420904.0,246.65,246.73,244.07,244.1,3420904.0
2023-06-26 12:10:00,244.11,245.31,242.92,244.97,3379963.0,244.11,245.31,242.92,244.97,3379963.0
2023-06-26 12:15:00,244.97,245.19,243.62,243.76,1918736.0,244.97,245.19,243.62,243.76,1918736.0
2023-06-26 12:20:00,243.76,244.48,242.65,243.99,2315900.0,243.76,244.48,242.65,243.99,2315900.0
2023-06-26 12:25:00,244.0,244.55,243.45,243.82,1617008.0,244.0,244.55,243.45,243.82,1617008.0
2023-06-26 12:30:00,243.82,245.0,243.13,244.72,1632548.0,243.82,245.0,243.13,244.72,1632548.0
2023-06-26 12:35:00,244.66,245.03,243.9,244.77,1499916.0,244.66,245.03,243.9,244.77,1499916.0
2023-06-26 12:40:00,244.76,244.95,243.98,244.48,1373471.0,244.76,244.95,243.98,244.48,1373471.0
2023-06-26 12:45:00,244.47,244.83,243.66,244.54,1543568.0,244.47,244.83,243.66,244.54,1543568.0
2023-06-26 12:50:00,244.47,244.75,243.43,244.42,1572776.0,244.47,244.75,243.43,244.42,1572776.0
2023-06-26 12:55:00,244.39,246.42,244.35,245.99,2600345.0,244.39,246.42,244.35,245.99,2600345.0
2023-06-26 13:00:00,246.04,246.63,245.45,245.69,1664268.0,246.04,246.63,245.45,245.69,1664268.0
2023-06-26 13:05:00,245.7,246.2,245.42,245.52,1102526.0,245.7,246.2,245.42,245.52,1102526.0
2023-06-26 13:10:00,245.55,245.99,244.51,244.94,1824399.0,245.55,245.99,244.51,244.94,1824399.0
2023-06-26 13:15:00,244.92,245.48,244.66,244.81,1084208.0,244.92,245.48,244.66,244.81,1084208.0
2023-06-26 13:20:00,244.81,245.7,244.49,245.53,1321381.0,244.81,245.7,244.49,245.53,1321381.0
2023-06-26 13:25:00,245.53,246.49,244.7,246.34,1605286.0,245.53,246.49,244.7,246.34,1605286.0
2023-06-26 13:30:00,246.36,246.52,245.75,245.85,1244687.0,246.36,246.52,245.75,245.85,1244687.0
2023-06-26 13:35:00,245.85,245.95,244.64,244.98,1495428.0,245.85,245.95,244.64,244.98,1495428.0
2023-06-26 13:40:00,245.0,245.22,244.06,244.18,1354450.0,245.0,245.22,244.06,244.18,1354450.0
2023-06-26 13:45:00,244.15,244.93,244.1,244.59,997753.0,244.15,244.93,244.1,244.59,997753.0
2023-06-26 13:50:00,244.56,244.82,243.85,244.8,1246297.0,244.56,244.82,243.85,244.8,1246297.0
2023-06-26 13:55:00,244.78,245.31,244.57,244.76,1145389.0,244.78,245.31,244.57,244.76,1145389.0
2023-06-26 14:00:00,244.77,245.19,244.33,244.88,1133604.0,244.77,245.19,244.33,244.88,1133604.0
2023-06-26 14:05:00,244.85,244.86,244.4,244.58,854012.0,244.85,244.86,244.4,244.58,854012.0
2023-06-26 14:10:00,244.57,245.56,244.5,245.14,1295800.0,244.57,245.56,244.5,245.14,1295800.0
2023-06-26 14:15:00,245.13,245.75,244.76,245.75,1124910.0,245.13,245.75,244.76,245.75,1124910.0
2023-06-26 14:20:00,245.7,245.92,244.97,245.05,1094408.0,245.7,245.92,244.97,245.05,1094408.0
2023-06-26 14:25:00,245.0,245.73,244.98,245.59,923596.0,245.0,245.73,244.98,245.59,923596.0
2023-06-26 14:30:00,245.52,246.38,245.48,246.22,1374739.0,245.52,246.38,245.48,246.22,1374739.0
2023-06-26 14:35:00,246.21,247.2,245.97,247.11,1523508.0,246.21,247.2,245.97,247.11,1523508.0
2023-06-26 14:40:00,247.11,247.17,246.16,246.2,1498195.0,247.11,247.17,246.16,246.2,1498195.0
2023-06-26 14:45:00,246.18,246.37,245.01,245.39,1541802.0,246.18,246.37,245.01,245.39,1541802.0
2023-06-26 14:50:00,245.4,246.28,244.81,245.73,1594771.0,245.4,246.28,244.81,245.73,1594771.0
2023-06-26 14:55:00,245.73,245.78,244.77,245.33,1278761.0,245.73,245.78,244.77,245.33,1278761.0
2023-06-26 15:00:00,245.36,246.16,245.22,245.73,1209804.0,245.36,246.16,245.22,245.73,1209804.0
2023-06-26 15:05:00,245.71,245.95,245.4,245.75,905147.0,245.71,245.95,245.4,245.75,905147.0
2023-06-26 15:10:00,245.76,246.25,245.52,245.92,931925.0,245.76,246.25,245.52,245.92,931925.0
2023-06-26 15:15:00,245.9,246.03,244.93,245.44,1230349.0,245.9,246.03,244.93,245.44,1230349.0
2023-06-26 15:20:00,245.41,245.95,244.4,244.7,1399409.0,245.41,245.95,244.4,244.7,1399409.0
2023-06-26 15:25:00,244.74,245.35,244.57,244.68,1153279.0,244.74,245.35,244.57,244.68,1153279.0
2023-06-26 15:30:00,244.71,244.95,244.23,244.62,1147365.0,244.71,244.95,244.23,244.62,1147365.0
2023-06-26 15:35:00,244.61,244.8,243.37,243.39,1775941.0,244.61,244.8,243.37,243.39,1775941.0
2023-06-26 15:40:00,243.39,243.63,241.81,242.29,2364806.0,243.39,243.63,241.81,242.29,2364806.0
2023-06-26 15:45:00,242.27,242.29,241.11,241.54,2367607.0,242.27,242.29,241.11,241.54,2367607.0
2023-06-26 15:50:00,241.52,242.42,240.8,241.47,2737616.0,241.52,242.42,240.8,241.47,2737616.0
2023-06-26 15:55:00,241.48,241.73,240.7,241.04,2786326.0,241.48,241.73,240.7,241.04,2786326.0
2023-06-27 09:30:00,243.24,244.96,240.86,243.2,5132978.0,243.24,244.96,240.86,243.2,5132978.0
2023-06-27 09:35:00,243.19,245.36,241.89,243.33,4232958.0,243.19,245.36,241.89,243.33,4232958.0
2023-06-27 09:40:00,243.38,244.7,241.99,243.12,3333364.0,243.38,244.7,241.99,243.12,3333364.0
2023-06-27 09:45:00,243.12,244.44,242.54,243.93,2803080.0,243.12,244.44,242.54,243.93,2803080.0
2023-06-27 09:50:00,243.89,246.43,243.7,245.13,3970286.0,243.89,246.43,243.7,245.13,3970286.0
2023-06-27 09:55:00,245.11,246.25,244.08,246.0,3198687.0,245.11,246.25,244.08,246.0,3198687.0
2023-06-27 10:00:00,245.99,247.1,245.51,246.55,3557307.0,245.99,247.1,245.51,246.55,3557307.0
2023-06-27 10:05:00,246.52,246.55,244.44,245.12,2803690.0,246.52,246.55,244.44,245.12,2803690.0
2023-06-27 10:10:00,245.06,245.15,242.99,244.3,3129120.0,245.06,245.15,242.99,244.3,3129120.0
2023-06-27 10:15:00,244.29,245.88,244.14,244.97,2141845.0,244.29,245.88,244.14,244.97,2141845.0
2023-06-27 10:20:00,244.96,245.74,243.6,244.62,2311489.0,244.96,245.74,243.6,244.62,2311489.0
2023-06-27 10:25:00,244.62,245.75,244.42,245.07,2256268.0,244.62,245.75,244.42,245.07,2256268.0
2023-06-27 10:30:00,245.09,245.48,244.22,244.85,1682665.0,245.09,245.48,244.22,244.85,1682665.0
2023-06-27 10:35:00,244.9,245.57,244.51,245.42,1446973.0,244.9,245.57,244.51,245.42,1446973.0
2023-06-27 10:40:00,245.39,246.3,244.1,244.18,2506202.0,245.39,246.3,244.1,244.18,2506202.0
2023-06-27 10:45:00,244.16,244.61,242.94,244.02,2285205.0,244.16,244.61,242.94,244.02,2285205.0
2023-06-27 10:50:00,244.03,244.45,243.41,244.05,1574674.0,244.03,244.45,243.41,244.05,1574674.0
2023-06-27 10:55:00,244.03,244.05,242.61,243.43,1619158.0,244.03,244.05,242.61,243.43,1619158.0
2023-06-27 11:00:00,243.42,244.19,242.9,243.07,1546706.0,243.42,244.19,242.9,243.07,1546706.0
2023-06-27 11:05:00,243.08,243.13,241.85,242.66,1964530.0,243.08,243.13,241.85,242.66,1964530.0
2023-06-27 11:10:00,242.65,243.79,242.18,243.75,1629340.0,242.65,243.79,242.18,243.75,1629340.0
2023-06-27 11:15:00,243.73,244.71,243.41,244.59,1757893.0,243.73,244.71,243.41,244.59,1757893.0
2023-06-27 11:20:00,244.6,244.88,243.91,243.99,1693901.0,244.6,244.88,243.91,243.99,1693901.0
2023-06-27 11:25:00,243.99,245.16,243.79,244.97,1577839.0,243.99,245.16,243.79,244.97,1577839.0
2023-06-27 11:30:00,244.96,245.2,244.56,244.81,1401731.0,244.96,245.2,244.56,244.81,1401731.0
2023-06-27 11:35:00,244.8,245.7,244.79,245.64,1603225.0,244.8,245.7,244.79,245.64,1603225.0
2023-06-27 11:40:00,245.63,245.73,244.9,245.24,1281207.0,245.63,245.73,244.9,245.24,1281207.0
2023-06-27 11:45:00,245.25,245.31,244.23,244.45,1312263.0,245.25,245.31,244.23,244.45,1312263.0
2023-06-27 11:50:00,244.47,245.3,244.46,244.7,1339537.0,244.47,245.3,244.46,244.7,1339537.0
2023-06-27 11:55:00,244.68,245.1,244.42,245.05,936973.0,244.68,245.1,244.42,245.05,936973.0
2023-06-27 12:00:00,245.06,245.21,244.58,244.98,938230.0,245.06,245.21,244.58,244.98,938230.0
2023-06-27 12:05:00,245.0,245.0,244.23,244.28,856371.0,245.0,245.0,244.23,244.28,856371.0
2023-06-27 12:10:00,244.31,244.7,243.95,244.25,1136034.0,244.31,244.7,243.95,244.25,1136034.0
2023-06-27 12:15:00,244.25,244.98,243.43,243.89,1482381.0,244.25,244.98,243.43,243.89,1482381.0
2023-06-27 12:20:00,243.9,244.33,243.53,244.22,1002808.0,243.9,244.33,243.53,244.22,1002808.0
2023-06-27 12:25:00,244.24,244.76,243.88,244.73,1280585.0,244.24,244.76,243.88,244.73,1280585.0
2023-06-27 12:30:00,244.75,245.2,244.36,244.97,1148182.0,244.75,245.2,244.36,244.97,1148182.0
2023-06-27 12:35:00,244.99,245.03,244.55,244.88,668102.0,244.99,245.03,244.55,244.88,668102.0
2023-06-27 12:40:00,244.87,245.54,244.64,245.51,987191.0,244.87,245.54,244.64,245.51,987191.0
2023-06-27 12:45:00,245.51,246.42,245.5,246.17,1540387.0,245.51,246.42,245.5,246.17,1540387.0
2023-06-27 12:50:00,246.19,246.91,246.02,246.35,1343294.0,246.19,246.91,246.02,246.35,1343294.0
2023-06-27 12:55:00,246.38,246.43,245.6,246.01,1264942.0,246.38,246.43,245.6,246.01,1264942.0
2023-06-27 13:00:00,246.03,246.25,245.35,245.77,1089110.0,246.03,246.25,245.35,245.77,1089110.0
2023-06-27 13:05:00,245.8,246.0,245.47,245.75,723492.0,245.8,246.0,245.47,245.75,723492.0
2023-06-27 13:10:00,245.73,245.95,245.17,245.43,941405.0,245.73,245.95,245.17,245.43,941405.0
2023-06-27 13:15:00,245.42,246.7,245.15,246.62,1350098.0,245.42,246.7,245.15,246.62,1350098.0
2023-06-27 13:20:00,246.67,247.5,246.38,247.5,1648128.0,246.67,247.5,246.38,247.5,1648128.0
2023-06-27 13:25:00,247.5,247.51,246.9,247.27,1392088.0,247.5,247.51,246.9,247.27,1392088.0
2023-06-27 13:30:00,247.3,248.82,247.29,248.32,2158108.0,247.3,248.82,247.29,248.32,2158108.0
2023-06-27 13:35:00,248.34,248.58,247.91,248.4,1489784.0,248.34,248.58,247.91,248.4,1489784.0
2023-06-27 13:40:00,248.39,249.0,248.04,248.14,1601824.0,248.39,249.0,248.04,248.14,1601824.0
2023-06-27 13:45:00,248.12,248.62,247.75,247.94,1332570.0,248.12,248.62,247.75,247.94,1332570.0
2023-06-27 13:50:00,247.94,249.32,247.71,249.03,1903074.0,247.94,249.32,247.71,249.03,1903074.0
2023-06-27 13:55:00,249.06,249.45,248.92,249.34,1504129.0,249.06,249.45,248.92,249.34,1504129.0
2023-06-27 14:00:00,249.37,249.5,248.91,249.15,1308211.0,249.37,249.5,248.91,249.15,1308211.0
2023-06-27 14:05:00,249.13,249.27,248.65,249.07,1181053.0,249.13,249.27,248.65,249.07,1181053.0
2023-06-27 14:10:00,249.06,249.85,249.06,249.69,1608800.0,249.06,249.85,249.06,249.69,1608800.0
2023-06-27 14:15:00,249.68,250.0,249.25,249.98,1563631.0,249.68,250.0,249.25,249.98,1563631.0
2023-06-27 14:20:00,249.99,250.15,249.3,249.52,1341435.0,249.99,250.15,249.3,249.52,1341435.0
2023-06-27 14:25:00,249.49,249.54,248.75,248.91,1345554.0,249.49,249.54,248.75,248.91,1345554.0
2023-06-27 14:30:00,248.94,249.28,248.05,248.43,1531798.0,248.94,249.28,248.05,248.43,1531798.0
2023-06-27 14:35:00,248.43,248.89,247.68,247.74,1555075.0,248.43,248.89,247.68,247.74,1555075.0
2023-06-27 14:40:00,247.76,247.96,247.24,247.77,1419595.0,247.76,247.96,247.24,247.77,1419595.0
2023-06-27 14:45:00,247.78,248.38,247.25,248.27,1403771.0,247.78,248.38,247.25,248.27,1403771.0
2023-06-27 14:50:00,248.28,248.45,246.89,247.05,1548838.0,248.28,248.45,246.89,247.05,1548838.0
2023-06-27 14:55:00,247.08,247.35,246.58,247.06,1461839.0,247.08,247.35,246.58,247.06,1461839.0
2023-06-27 15:00:00,247.12,247.87,247.09,247.64,1247244.0,247.12,247.87,247.09,247.64,1247244.0
2023-06-27 15:05:00,247.67,248.12,247.2,247.4,1417323.0,247.67,248.12,247.2,247.4,1417323.0
2023-06-27 15:10:00,247.43,248.13,246.92,248.11,1348936.0,247.43,248.13,246.92,248.11,1348936.0
2023-06-27 15:15:00,248.09,248.4,247.82,248.22,1249592.0,248.09,248.4,247.82,248.22,1249592.0
2023-06-27 15:20:00,248.23,248.55,247.73,248.53,1172987.0,248.23,248.55,247.73,248.53,1172987.0
2023-06-27 15:25:00,248.52,249.23,248.07,249.01,1508979.0,248.52,249.23,248.07,249.01,1508979.0
2023-06-27 15:30:00,249.03,249.33,248.53,248.95,1463340.0,249.03,249.33,248.53,248.95,1463340.0
2023-06-27 15:35:00,248.96,249.39,248.82,249.34,1104034.0,248.96,249.39,248.82,249.34,1104034.0
2023-06-27 15:40:00,249.37,249.76,249.02,249.45,1498392.0,249.37,249.76,249.02,249.45,1498392.0
2023-06-27 15:45:00,249.43,250.02,249.31,249.93,1855418.0,249.43,250.02,249.31,249.93,1855418.0
2023-06-27 15:50:00,249.93,250.15,249.15,249.94,2005582.0,249.93,250.15,249.15,249.94,2005582.0
2023-06-27 15:55:00,249.97,250.39,249.77,250.2,2327326.0,249.97,250.39,249.77,250.2,2327326.0
2023-06-28 09:30:00,249.7,251.61,248.89,250.83,3907474.0,249.7,251.61,248.89,250.83,3907474.0
2023-06-28 09:35:00,250.92,253.08,250.0,252.86,3795327.0,250.92,253.08,250.0,252.86,3795327.0
2023-06-28 09:40:00,252.85,254.93,252.59,254.06,4446308.0,252.85,254.93,252.59,254.06,4446308.0
2023-06-28 09:45:00,254.09,255.3,253.13,255.27,3893967.0,254.09,255.3,253.13,255.27,3893967.0
2023-06-28 09:50:00,255.26,255.86,254.6,254.88,2906405.0,255.26,255.86,254.6,254.88,2906405.0
2023-06-28 09:55:00,254.85,255.79,254.21,254.51,2752416.0,254.85,255.79,254.21,254.51,2752416.0
2023-06-28 10:00:00,254.53,255.19,253.62,253.93,2357625.0,254.53,255.19,253.62,253.93,2357625.0
2023-06-28 10:05:00,253.92,255.01,253.6,254.81,1871609.0,253.92,255.01,253.6,254.81,1871609.0
2023-06-28 10:10:00,254.75,255.48,254.23,255.18,2048535.0,254.75,255.48,254.23,255.18,2048535.0
2023-06-28 10:15:00,255.16,256.95,254.9,256.62,2749591.0,255.16,256.95,254.9,256.62,2749591.0
2023-06-28 10:20:00,256.63,257.1,256.04,256.16,1988997.0,256.63,257.1,256.04,256.16,1988997.0
2023-06-28 10:25:00,256.2,257.33,256.11,257.33,1728739.0,256.2,257.33,256.11,257.33,1728739.0
2023-06-28 10:30:00,257.34,258.0,256.62,257.81,2417418.0,257.34,258.0,256.62,257.81,2417418.0
2023-06-28 10:35:00,257.8,259.17,257.73,258.92,2872879.0,257.8,259.17,257.73,258.92,2872879.0
2023-06-28 10:40:00,258.9,259.88,258.82,259.27,2434794.0,258.9,259.88,258.82,259.27,2434794.0
2023-06-28 10:45:00,259.28,259.54,258.83,259.43,1788295.0,259.28,259.54,258.83,259.43,1788295.0
2023-06-28 10:50:00,259.4,259.44,258.2,258.65,1875059.0,259.4,259.44,258.2,258.65,1875059.0
2023-06-28 10:55:00,258.62,258.79,257.29,257.53,1943659.0,258.62,258.79,257.29,257.53,1943659.0
2023-06-28 11:00:00,257.56,257.89,256.86,257.54,2406004.0,257.56,257.89,256.86,257.54,2406004.0
2023-06-28 11:05:00,257.53,258.36,256.96,257.91,2087698.0,257.53,258.36,256.96,257.91,2087698.0
2023-06-28 11:10:00,257.91,258.34,256.41,256.66,2134374.0,257.91,258.34,256.41,256.66,2134374.0
2023-06-28 11:15:00,256.64,257.14,255.51,256.99,2788095.0,256.64,257.14,255.51,256.99,2788095.0
2023-06-28 11:20:00,257.0,257.05,255.43,255.43,1803322.0,257.0,257.05,255.43,255.43,1803322.0
2023-06-28 11:25:00,255.42,256.09,254.9,255.99,1937785.0,255.42,256.09,254.9,255.99,1937785.0
2023-06-28 11:30:00,255.99,257.49,255.67,257.39,2031468.0,255.99,257.49,255.67,257.39,2031468.0
2023-06-28 11:35:00,257.37,258.28,257.13,258.14,1885905.0,257.37,258.28,257.13,258.14,1885905.0
2023-06-28 11:40:00,258.13,258.49,257.81,258.32,1657236.0,258.13,258.49,257.81,258.32,1657236.0
2023-06-28 11:45:00,258.33,258.48,257.32,257.41,1403574.0,258.33,258.48,257.32,257.41,1403574.0
2023-06-28 11:50:00,257.37,258.1,257.22,257.72,1283271.0,257.37,258.1,257.22,257.72,1283271.0
2023-06-28 11:55:00,257.72,257.84,257.16,257.36,1014133.0,257.72,257.84,257.16,257.36,1014133.0
2023-06-28 12:00:00,257.34,257.5,256.7,257.4,1419638.0,257.34,257.5,256.7,257.4,1419638.0
2023-06-28 12:05:00,257.4,258.3,257.21,258.08,1535993.0,257.4,258.3,257.21,258.08,1535993.0
2023-06-28 12:10:00,258.08,258.77,257.62,258.65,1442874.0,258.08,258.77,257.62,258.65,1442874.0
2023-06-28 12:15:00,258.66,258.88,258.32,258.62,1161615.0,258.66,258.88,258.32,258.62,1161615.0
2023-06-28 12:20:00,258.63,258.66,257.33,257.52,1275417.0,258.63,258.66,257.33,257.52,1275417.0
2023-06-28 12:25:00,257.54,257.73,255.6,256.2,1722615.0,257.54,257.73,255.6,256.2,1722615.0
2023-06-28 12:30:00,256.2,256.25,255.21,256.15,1565556.0,256.2,256.25,255.21,256.15,1565556.0
2023-06-28 12:35:00,256.11,256.46,254.35,254.75,2066715.0,256.11,256.46,254.35,254.75,2066715.0
2023-06-28 12:40:00,254.73,255.86,254.44,254.79,1800120.0,254.73,255.86,254.44,254.79,1800120.0
2023-06-28 12:45:00,254.76,254.93,254.11,254.57,1678566.0,254.76,254.93,254.11,254.57,1678566.0
2023-06-28 12:50:00,254.53,255.34,253.91,254.54,1897457.0,254.53,255.34,253.91,254.54,1897457.0
2023-06-28 12:55:00,254.51,254.99,253.9,254.73,1443692.0,254.51,254.99,253.9,254.73,1443692.0
2023-06-28 13:00:00,254.73,255.32,254.3,254.98,1356683.0,254.73,255.32,254.3,254.98,1356683.0
2023-06-28 13:05:00,254.93,255.59,254.71,255.25,1037650.0,254.93,255.59,254.71,255.25,1037650.0
2023-06-28 13:10:00,255.25,255.63,254.85,255.52,1176028.0,255.25,255.63,254.85,255.52,1176028.0
2023-06-28 13:15:00,255.51,256.37,255.25,256.31,1329676.0,255.51,256.37,255.25,256.31,1329676.0
2023-06-28 13:20:00,256.31,256.91,256.07,256.45,1332896.0,256.31,256.91,256.07,256.45,1332896.0
2023-06-28 13:25:00,256.48,256.6,256.11,256.29,853227.0,256.48,256.6,256.11,256.29,853227.0
2023-06-28 13:30:00,256.3,256.71,255.04,255.06,1362900.0,256.3,256.71,255.04,255.06,1362900.0
2023-06-28 13:35:00,255.06,256.07,254.96,255.5,1110016.0,255.06,256.07,254.96,255.5,1110016.0
2023-06-28 13:40:00,255.48,255.71,254.66,254.97,1198842.0,255.48,255.71,254.66,254.97,1198842.0
2023-06-28 13:45:00,255.0,255.3,254.4,254.54,1134304.0,255.0,255.3,254.4,254.54,1134304.0
2023-06-28 13:50:00,254.49,255.05,254.06,254.91,1342722.0,254.49,255.05,254.06,254.91,1342722.0
2023-06-28 13:55:00,254.94,255.32,254.62,254.95,1043054.0,254.94,255.32,254.62,254.95,1043054.0
2023-06-28 14:00:00,254.99,255.47,254.53,255.4,1116866.0,254.99,255.47,254.53,255.4,1116866.0
2023-06-28 14:05:00,255.39,255.91,255.1,255.64,1021037.0,255.39,255.91,255.1,255.64,1021037.0
2023-06-28 14:10:00,255.65,256.03,255.53,255.9,855214.0,255.65,256.03,255.53,255.9,855214.0
2023-06-28 14:15:00,255.91,256.13,255.6,255.6,755173.0,255.91,256.13,255.6,255.6,755173.0
2023-06-28 14:20:00,255.6,256.53,255.31,256.52,1204673.0,255.6,256.53,255.31,256.52,1204673.0
2023-06-28 14:25:00,256.5,256.99,256.23,256.25,1216587.0,256.5,256.99,256.23,256.25,1216587.0
2023-06-28 14:30:00,256.25,257.04,255.84,256.94,1405438.0,256.25,257.04,255.84,256.94,1405438.0
2023-06-28 14:35:00,256.94,257.14,255.95,256.07,1323096.0,256.94,257.14,255.95,256.07,1323096.0
2023-06-28 14:40:00,256.06,256.5,255.58,256.3,1161922.0,256.06,256.5,255.58,256.3,1161922.0
2023-06-28 14:45:00,256.28,256.49,255.86,256.11,886628.0,256.28,256.49,255.86,256.11,886628.0
2023-06-28 14:50:00,256.08,256.41,255.87,256.0,901703.0,256.08,256.41,255.87,256.0,901703.0
2023-06-28 14:55:00,256.0,256.29,255.55,256.28,1008147.0,256.0,256.29,255.55,256.28,1008147.0
2023-06-28 15:00:00,256.29,256.65,254.99,255.32,1437122.0,256.29,256.65,254.99,255.32,1437122.0
2023-06-28 15:05:00,255.3,255.5,254.48,255.25,1646638.0,255.3,255.5,254.48,255.25,1646638.0
2023-06-28 15:10:00,255.3,256.11,255.12,256.09,1116469.0,255.3,256.11,255.12,256.09,1116469.0
2023-06-28 15:15:00,256.11,256.77,256.04,256.62,1238525.0,256.11,256.77,256.04,256.62,1238525.0
2023-06-28 15:20:00,256.64,256.87,256.49,256.78,1076939.0,256.64,256.87,256.49,256.78,1076939.0
2023-06-28 15:25:00,256.76,256.83,255.88,256.01,1086318.0,256.76,256.83,255.88,256.01,1086318.0
2023-06-28 15:30:00,255.98,256.21,255.45,255.71,1217868.0,255.98,256.21,255.45,255.71,1217868.0
2023-06-28 15:35:00,255.72,255.9,255.31,255.86,1044580.0,255.72,255.9,255.31,255.86,1044580.0
2023-06-28 15:40:00,255.86,256.44,255.61,255.77,1253633.0,255.86,256.44,255.61,255.77,1253633.0
2023-06-28 15:45:00,255.78,256.33,255.67,255.92,1019577.0,255.78,256.33,255.67,255.92,1019577.0
2023-06-28 15:50:00,255.91,256.55,255.55,256.19,1375443.0,255.91,256.55,255.55,256.19,1375443.0
2023-06-28 15:55:00,256.21,256.42,255.75,256.4,1615536.0,256.21,256.42,255.75,256.4,1615536.0
2023-06-29 09:30:00,258.09,260.66,257.42,260.46,4402300.0,258.09,260.66,257.42,260.46,4402300.0
2023-06-29 09:35:00,260.44,260.74,259.23,259.45,2978961.0,260.44,260.74,259.23,259.45,2978961.0
2023-06-29 09:40:00,259.42,260.05,258.61,258.9,2899051.0,259.42,260.05,258.61,258.9,2899051.0
2023-06-29 09:45:00,258.94,259.56,257.81,258.48,2677149.0,258.94,259.56,257.81,258.48,2677149.0
2023-06-29 09:50:00,258.5,258.88,257.57,257.61,2208075.0,258.5,258.88,257.57,257.61,2208075.0
2023-06-29 09:55:00,257.64,257.97,256.18,257.07,2795703.0,257.64,257.97,256.18,257.07,2795703.0
2023-06-29 10:00:00,257.17,258.41,257.07,258.2,1971381.0,257.17,258.41,257.07,258.2,1971381.0
2023-06-29 10:05:00,258.2,258.51,254.31,254.37,3250028.0,258.2,258.51,254.31,254.37,3250028.0
2023-06-29 10:10:00,254.37,255.05,253.61,254.96,2764843.0,254.37,255.05,253.61,254.96,2764843.0
2023-06-29 10:15:00,255.04,255.74,254.6,254.73,2150162.0,255.04,255.74,254.6,254.73,2150162.0
2023-06-29 10:20:00,254.77,256.12,254.65,255.19,1991923.0,254.77,256.12,254.65,255.19,1991923.0
2023-06-29 10:25:00,255.17,256.07,254.94,255.48,1473946.0,255.17,256.07,254.94,255.48,1473946.0
2023-06-29 10:30:00,255.48,255.71,254.49,255.27,1609591.0,255.48,255.71,254.49,255.27,1609591.0
2023-06-29 10:35:00,255.27,255.92,254.2,255.55,1734154.0,255.27,255.92,254.2,255.55,1734154.0
2023-06-29 10:40:00,255.53,255.98,254.96,255.27,1489098.0,255.53,255.98,254.96,255.27,1489098.0
2023-06-29 10:45:00,255.25,255.28,254.38,255.13,1383513.0,255.25,255.28,254.38,255.13,1383513.0
2023-06-29 10:50:00,255.12,256.09,254.66,256.05,1494950.0,255.12,256.09,254.66,256.05,1494950.0
2023-06-29 10:55:00,256.05,257.77,256.02,257.39,2315685.0,256.05,257.77,256.02,257.39,2315685.0
2023-06-29 11:00:00,257.41,257.62,256.62,257.35,1630830.0,257.41,257.62,256.62,257.35,1630830.0
2023-06-29 11:05:00,257.31,257.85,256.74,257.34,1677353.0,257.31,257.85,256.74,257.34,1677353.0
2023-06-29 11:10:00,257.34,258.25,257.3,257.54,1816790.0,257.34,258.25,257.3,257.54,1816790.0
2023-06-29 11:15:00,257.52,258.18,257.22,257.9,1444647.0,257.52,258.18,257.22,257.9,1444647.0
2023-06-29 11:20:00,257.93,258.4,257.65,258.05,1436571.0,257.93,258.4,257.65,258.05,1436571.0
2023-06-29 11:25:00,258.02,258.64,257.73,258.13,1533259.0,258.02,258.64,257.73,258.13,1533259.0
2023-06-29 11:30:00,258.14,258.33,256.86,256.92,1534012.0,258.14,258.33,256.86,256.92,1534012.0
2023-06-29 11:35:00,256.92,257.58,256.62,257.38,1298368.0,256.92,257.58,256.62,257.38,1298368.0
2023-06-29 11:40:00,257.38,257.92,256.85,256.93,1135828.0,257.38,257.92,256.85,256.93,1135828.0
2023-06-29 11:45:00,256.96,257.42,256.67,257.09,1053617.0,256.96,257.42,256.67,257.09,1053617.0
2023-06-29 11:50:00,257.11,258.18,257.1,257.9,1209000.0,257.11,258.18,257.1,257.9,1209000.0
2023-06-29 11:55:00,257.9,258.19,257.5,257.81,1055425.0,257.9,258.19,257.5,257.81,1055425.0
2023-06-29 12:00:00,257.8,258.45,257.71,257.98,1172093.0,257.8,258.45,257.71,257.98,1172093.0
2023-06-29 12:05:00,258.0,258.45,257.54,258.37,1019288.0,258.0,258.45,257.54,258.37,1019288.0
2023-06-29 12:10:00,258.36,258.93,257.87,258.04,1417250.0,258.36,258.93,257.87,258.04,1417250.0
2023-06-29 12:15:00,258.03,258.06,257.43,257.82,964809.0,258.03,258.06,257.43,257.82,964809.0
2023-06-29 12:20:00,257.82,257.86,257.05,257.46,913452.0,257.82,257.86,257.05,257.46,913452.0
2023-06-29 12:25:00,257.46,257.78,257.16,257.62,705718.0,257.46,257.78,257.16,257.62,705718.0
2023-06-29 12:30:00,257.62,257.66,256.26,256.63,1212258.0,257.62,257.66,256.26,256.63,1212258.0
2023-06-29 12:35:00,256.65,256.73,255.77,255.8,1261886.0,256.65,256.73,255.77,255.8,1261886.0
2023-06-29 12:40:00,255.79,256.5,255.44,256.5,1292857.0,255.79,256.5,255.44,256.5,1292857.0
2023-06-29 12:45:00,256.47,256.8,256.28,256.44,956055.0,256.47,256.8,256.28,256.44,956055.0
2023-06-29 12:50:00,256.45,256.63,256.07,256.14,797946.0,256.45,256.63,256.07,256.14,797946.0
2023-06-29 12:55:00,256.15,256.22,255.0,255.43,1181808.0,256.15,256.22,255.0,255.43,1181808.0
2023-06-29 13:00:00,255.35,255.67,254.51,254.98,1516760.0,255.35,255.67,254.51,254.98,1516760.0
2023-06-29 13:05:00,254.98,255.63,254.45,255.5,1251012.0,254.98,255.63,254.45,255.5,1251012.0
2023-06-29 13:10:00,255.5,255.81,255.22,255.67,793527.0,255.5,255.81,255.22,255.67,793527.0
2023-06-29 13:15:00,255.67,256.45,255.56,256.37,1051986.0,255.67,256.45,255.56,256.37,1051986.0
2023-06-29 13:20:00,256.39,256.59,256.06,256.13,1094296.0,256.39,256.59,256.06,256.13,1094296.0
2023-06-29 13:25:00,256.15,256.69,255.7,256.43,1059252.0,256.15,256.69,255.7,256.43,1059252.0
2023-06-29 13:30:00,256.43,256.69,255.68,256.03,1059885.0,256.43,256.69,255.68,256.03,1059885.0
2023-06-29 13:35:00,256.02,256.39,255.77,256.19,837486.0,256.02,256.39,255.77,256.19,837486.0
2023-06-29 13:40:00,256.19,256.44,255.77,256.15,816130.0,256.19,256.44,255.77,256.15,816130.0
2023-06-29 13:45:00,256.13,256.56,255.75,256.13,841636.0,256.13,256.56,255.75,256.13,841636.0
2023-06-29 13:50:00,256.15,256.27,255.85,256.12,637487.0,256.15,256.27,255.85,256.12,637487.0
2023-06-29 13:55:00,256.12,256.44,255.13,255.19,1113775.0,256.12,256.44,255.13,255.19,1113775.0
2023-06-29 14:00:00,255.16,255.36,254.74,255.26,1084071.0,255.16,255.36,254.74,255.26,1084071.0
2023-06-29 14:05:00,255.28,255.61,254.97,255.18,929208.0,255.28,255.61,254.97,255.18,929208.0
2023-06-29 14:10:00,255.15,255.5,254.68,255.42,1087993.0,255.15,255.5,254.68,255.42,1087993.0
2023-06-29 14:15:00,255.4,255.68,255.26,255.57,746716.0,255.4,255.68,255.26,255.57,746716.0
2023-06-29 14:20:00,255.56,256.03,255.56,255.9,733463.0,255.56,256.03,255.56,255.9,733463.0
2023-06-29 14:25:00,255.9,256.1,255.63,255.83,727286.0,255.9,256.1,255.63,255.83,727286.0
2023-06-29 14:30:00,255.85,255.95,255.46,255.61,873068.0,255.85,255.95,255.46,255.61,873068.0
2023-06-29 14:35:00,255.63,256.08,255.55,255.94,743680.0,255.63,256.08,255.55,255.94,743680.0
2023-06-29 14:40:00,255.91,256.04,255.1,255.64,929004.0,255.91,256.04,255.1,255.64,929004.0
2023-06-29 14:45:00,255.63,256.35,255.58,256.35,1019945.0,255.63,256.35,255.58,256.35,1019945.0
2023-06-29 14:50:00,256.35,256.36,255.94,256.09,836623.0,256.35,256.36,255.94,256.09,836623.0
2023-06-29 14:55:00,256.1,256.99,255.85,256.82,1286883.0,256.1,256.99,255.85,256.82,1286883.0
2023-06-29 15:00:00,256.82,256.98,256.55,256.9,885257.0,256.82,256.98,256.55,256.9,885257.0
2023-06-29 15:05:00,256.9,256.93,256.53,256.85,677763.0,256.9,256.93,256.53,256.85,677763.0
2023-06-29 15:10:00,256.86,257.31,256.63,256.78,1301259.0,256.86,257.31,256.63,256.78,1301259.0
2023-06-29 15:15:00,256.81,257.05,256.41,256.58,885272.0,256.81,257.05,256.41,256.58,885272.0
2023-06-29 15:20:00,256.59,256.8,255.85,256.22,992966.0,256.59,256.8,255.85,256.22,992966.0
2023-06-29 15:25:00,256.23,256.57,256.11,256.32,794404.0,256.23,256.57,256.11,256.32,794404.0
2023-06-29 15:30:00,256.3,256.92,256.27,256.73,995081.0,256.3,256.92,256.27,256.73,995081.0
2023-06-29 15:35:00,256.74,256.87,256.14,256.35,811061.0,256.74,256.87,256.14,256.35,811061.0
2023-06-29 15:40:00,256.34,256.34,255.84,255.97,950761.0,256.34,256.34,255.84,255.97,950761.0
2023-06-29 15:45:00,255.98,256.69,255.88,256.49,1036993.0,255.98,256.69,255.88,256.49,1036993.0
2023-06-29 15:50:00,256.46,257.35,256.32,257.05,1499647.0,256.46,257.35,256.32,257.05,1499647.0
2023-06-29 15:55:00,257.07,257.59,256.71,257.53,2058915.0,257.07,257.59,256.71,257.53,2058915.0
2023-06-30 09:30:00,260.63,261.82,259.89,261.13,4161384.0,260.63,261.82,259.89,261.13,4161384.0
2023-06-30 09:35:00,261.06,262.12,260.54,261.19,2809263.0,261.06,262.12,260.54,261.19,2809263.0
2023-06-30 09:40:00,261.18,261.86,260.69,261.84,2193562.0,261.18,261.86,260.69,261.84,2193562.0
2023-06-30 09:45:00,261.84,262.51,261.68,262.04,2401903.0,261.84,262.51,261.68,262.04,2401903.0
2023-06-30 09:50:00,262.06,262.16,261.41,261.75,1672532.0,262.06,262.16,261.41,261.75,1672532.0
2023-06-30 09:55:00,261.77,262.15,260.63,261.36,2457480.0,261.77,262.15,260.63,261.36,2457480.0
2023-06-30 10:00:00,261.44,263.36,261.44,263.04,3459427.0,261.44,263.36,261.44,263.04,3459427.0
2023-06-30 10:05:00,263.05,263.99,262.86,263.25,2326165.0,263.05,263.99,262.86,263.25,2326165.0
2023-06-30 10:10:00,263.25,263.59,262.86,263.05,1763493.0,263.25,263.59,262.86,263.05,1763493.0
2023-06-30 10:15:00,263.04,263.93,262.99,263.69,1649166.0,263.04,263.93,262.99,263.69,1649166.0
2023-06-30 10:20:00,263.71,264.1,263.27,263.45,1849900.0,263.71,264.1,263.27,263.45,1849900.0
2023-06-30 10:25:00,263.49,264.24,263.18,263.49,1802295.0,263.49,264.24,263.18,263.49,1802295.0
2023-06-30 10:30:00,263.49,264.24,263.44,263.97,1325517.0,263.49,264.24,263.44,263.97,1325517.0
2023-06-30 10:35:00,263.95,263.99,262.98,263.34,1410327.0,263.95,263.99,262.98,263.34,1410327.0
2023-06-30 10:40:00,263.32,263.67,263.02,263.39,1213267.0,263.32,263.67,263.02,263.39,1213267.0
2023-06-30 10:45:00,263.39,263.67,262.71,262.89,1343757.0,263.39,263.67,262.71,262.89,1343757.0
2023-06-30 10:50:00,262.89,263.64,262.53,263.55,1284405.0,262.89,263.64,262.53,263.55,1284405.0
2023-06-30 10:55:00,263.57,263.83,263.05,263.38,957706.0,263.57,263.83,263.05,263.38,957706.0
2023-06-30 11:00:00,263.38,263.58,263.01,263.35,845679.0,263.38,263.58,263.01,263.35,845679.0
2023-06-30 11:05:00,263.33,264.45,263.33,264.34,1770663.0,263.33,264.45,263.33,264.34,1770663.0
2023-06-30 11:10:00,264.34,264.41,264.01,264.29,1048002.0,264.34,264.41,264.01,264.29,1048002.0
2023-06-30 11:15:00,264.29,264.39,263.58,263.71,983420.0,264.29,264.39,263.58,263.71,983420.0
2023-06-30 11:20:00,263.73,263.89,263.25,263.83,962339.0,263.73,263.89,263.25,263.83,962339.0
2023-06-30 11:25:00,263.83,264.03,263.38,263.86,963557.0,263.83,264.03,263.38,263.86,963557.0
2023-06-30 11:30:00,263.85,263.88,263.06,263.32,860742.0,263.85,263.88,263.06,263.32,860742.0
2023-06-30 11:35:00,263.32,263.49,262.76,262.84,1073122.0,263.32,263.49,262.76,262.84,1073122.0
2023-06-30 11:40:00,262.87,262.99,261.77,262.04,1746998.0,262.87,262.99,261.77,262.04,1746998.0
2023-06-30 11:45:00,262.0,262.5,261.6,262.43,1428910.0,262.0,262.5,261.6,262.43,1428910.0
2023-06-30 11:50:00,262.43,262.67,262.1,262.48,911306.0,262.43,262.67,262.1,262.48,911306.0
2023-06-30 11:55:00,262.48,263.12,262.36,263.02,1074501.0,262.48,263.12,262.36,263.02,1074501.0
2023-06-30 12:00:00,263.03,263.29,262.8,263.24,793879.0,263.03,263.29,262.8,263.24,793879.0
2023-06-30 12:05:00,263.2,263.3,262.63,262.81,822097.0,263.2,263.3,262.63,262.81,822097.0
2023-06-30 12:10:00,262.81,263.15,262.79,263.08,657382.0,262.81,263.15,262.79,263.08,657382.0
2023-06-30 12:15:00,263.06,263.6,263.04,263.57,926449.0,263.06,263.6,263.04,263.57,926449.0
2023-06-30 12:20:00,263.56,263.8,263.53,263.69,900369.0,263.56,263.8,263.53,263.69,900369.0
2023-06-30 12:25:00,263.69,263.78,263.39,263.69,791162.0,263.69,263.78,263.39,263.69,791162.0
2023-06-30 12:30:00,263.7,263.92,263.55,263.68,815729.0,263.7,263.92,263.55,263.68,815729.0
2023-06-30 12:35:00,263.69,263.74,263.42,263.47,569262.0,263.69,263.74,263.42,263.47,569262.0
2023-06-30 12:40:00,263.49,263.78,263.37,263.66,715688.0,263.49,263.78,263.37,263.66,715688.0
2023-06-30 12:45:00,263.65,263.85,263.58,263.68,551827.0,263.65,263.85,263.58,263.68,551827.0
2023-06-30 12:50:00,263.68,263.82,263.4,263.44,685170.0,263.68,263.82,263.4,263.44,685170.0
2023-06-30 12:55:00,263.44,263.89,263.35,263.87,736675.0,263.44,263.89,263.35,263.87,736675.0
2023-06-30 13:00:00,263.89,264.09,263.71,263.78,889113.0,263.89,264.09,263.71,263.78,889113.0
2023-06-30 13:05:00,263.77,263.95,263.61,263.81,581419.0,263.77,263.95,263.61,263.81,581419.0
2023-06-30 13:10:00,263.81,263.94,263.67,263.88,464231.0,263.81,263.94,263.67,263.88,464231.0
2023-06-30 13:15:00,263.89,263.99,263.63,263.68,639817.0,263.89,263.99,263.63,263.68,639817.0
2023-06-30 13:20:00,263.68,263.89,263.41,263.5,494297.0,263.68,263.89,263.41,263.5,494297.0
2023-06-30 13:25:00,263.48,263.52,263.03,263.38,878284.0,263.48,263.52,263.03,263.38,878284.0
2023-06-30 13:30:00,263.38,263.87,263.37,263.66,725137.0,263.38,263.87,263.37,263.66,725137.0
2023-06-30 13:35:00,263.66,263.79,263.37,263.4,454514.0,263.66,263.79,263.37,263.4,454514.0
2023-06-30 13:40:00,263.42,263.86,263.39,263.78,540529.0,263.42,263.86,263.39,263.78,540529.0
2023-06-30 13:45:00,263.79,263.93,263.67,263.82,510948.0,263.79,263.93,263.67,263.82,510948.0
2023-06-30 13:50:00,263.82,263.88,263.57,263.59,431368.0,263.82,263.88,263.57,263.59,431368.0
2023-06-30 13:55:00,263.6,263.9,263.55,263.84,474322.0,263.6,263.9,263.55,263.84,474322.0
2023-06-30 14:00:00,263.85,263.85,263.62,263.73,475954.0,263.85,263.85,263.62,263.73,475954.0
2023-06-30 14:05:00,263.74,263.82,263.38,263.41,512736.0,263.74,263.82,263.38,263.41,512736.0
2023-06-30 14:10:00,263.42,263.55,263.22,263.45,642932.0,263.42,263.55,263.22,263.45,642932.0
2023-06-30 14:15:00,263.45,263.6,263.25,263.39,519681.0,263.45,263.6,263.25,263.39,519681.0
2023-06-30 14:20:00,263.39,263.44,263.08,263.28,690845.0,263.39,263.44,263.08,263.28,690845.0
2023-06-30 14:25:00,263.29,263.36,262.56,262.81,1361668.0,263.29,263.36,262.56,262.81,1361668.0
2023-06-30 14:30:00,262.82,263.16,262.47,263.05,1124069.0,262.82,263.16,262.47,263.05,1124069.0
2023-06-30 14:35:00,263.04,263.14,262.82,262.98,663874.0,263.04,263.14,262.82,262.98,663874.0
2023-06-30 14:40:00,262.99,263.0,262.17,262.3,1035114.0,262.99,263.0,262.17,262.3,1035114.0
2023-06-30 14:45:00,262.31,262.47,262.01,262.41,1034777.0,262.31,262.47,262.01,262.41,1034777.0
2023-06-30 14:50:00,262.4,262.78,262.34,262.55,1008599.0,262.4,262.78,262.34,262.55,1008599.0
2023-06-30 14:55:00,262.55,262.58,262.22,262.45,694226.0,262.55,262.58,262.22,262.45,694226.0
2023-06-30 15:00:00,262.47,262.78,262.19,262.54,779332.0,262.47,262.78,262.19,262.54,779332.0
2023-06-30 15:05:00,262.55,262.68,262.18,262.65,742450.0,262.55,262.68,262.18,262.65,742450.0
2023-06-30 15:10:00,262.63,262.96,262.54,262.85,852538.0,262.63,262.96,262.54,262.85,852538.0
2023-06-30 15:15:00,262.85,262.92,262.65,262.79,556994.0,262.85,262.92,262.65,262.79,556994.0
2023-06-30 15:20:00,262.79,263.08,262.65,262.99,702057.0,262.79,263.08,262.65,262.99,702057.0
2023-06-30 15:25:00,263.0,263.1,262.85,263.0,653270.0,263.0,263.1,262.85,263.0,653270.0
2023-06-30 15:30:00,262.98,263.0,262.29,262.68,1002733.0,262.98,263.0,262.29,262.68,1002733.0
2023-06-30 15:35:00,262.69,262.94,262.6,262.75,793965.0,262.69,262.94,262.6,262.75,793965.0
2023-06-30 15:40:00,262.74,262.8,262.44,262.48,681554.0,262.74,262.8,262.44,262.48,681554.0
2023-06-30 15:45:00,262.48,262.48,261.8,262.17,1386022.0,262.48,262.48,261.8,262.17,1386022.0
2023-06-30 15:50:00,262.2,263.1,262.06,263.07,1612589.0,262.2,263.1,262.06,263.07,1612589.0
2023-06-30 15:55:00,263.08,263.08,261.63,261.68,2144259.0,263.08,263.08,261.63,261.68,2144259.0
2023-07-03 09:30:00,276.49,279.54,276.08,278.68,6608627.0,276.49,279.54,276.08,278.68,6608627.0
2023-07-03 09:35:00,278.73,279.79,278.4,278.94,3423035.0,278.73,279.79,278.4,278.94,3423035.0
2023-07-03 09:40:00,278.92,282.51,278.88,282.51,4872566.0,278.92,282.51,278.88,282.51,4872566.0
2023-07-03 09:45:00,282.5,284.25,281.9,283.55,4576993.0,282.5,284.25,281.9,283.55,4576993.0
2023-07-03 09:50:00,283.53,284.0,281.46,281.69,3726800.0,283.53,284.0,281.46,281.69,3726800.0
2023-07-03 09:55:00,281.72,282.49,280.76,281.89,3617305.0,281.72,282.49,280.76,281.89,3617305.0
2023-07-03 10:00:00,281.98,282.58,281.26,281.43,2387992.0,281.98,282.58,281.26,281.43,2387992.0
2023-07-03 10:05:00,281.45,281.63,280.04,281.39,2798286.0,281.45,281.63,280.04,281.39,2798286.0
2023-07-03 10:10:00,281.39,281.59,280.18,280.97,2279822.0,281.39,281.59,280.18,280.97,2279822.0
2023-07-03 10:15:00,280.95,282.48,280.6,281.96,2791101.0,280.95,282.48,280.6,281.96,2791101.0
2023-07-03 10:20:00,281.99,282.8,281.65,282.62,2295191.0,281.99,282.8,281.65,282.62,2295191.0
2023-07-03 10:25:00,282.61,282.69,281.41,281.66,2082123.0,282.61,282.69,281.41,281.66,2082123.0
2023-07-03 10:30:00,281.64,282.02,280.4,280.84,2081621.0,281.64,282.02,280.4,280.84,2081621.0
2023-07-03 10:35:00,280.83,280.98,279.34,279.38,2146262.0,280.83,280.98,279.34,279.38,2146262.0
2023-07-03 10:40:00,279.37,280.4,278.9,280.32,2583769.0,279.37,280.4,278.9,280.32,2583769.0
2023-07-03 10:45:00,280.32,280.32,279.51,280.08,1641769.0,280.32,280.32,279.51,280.08,1641769.0
2023-07-03 10:50:00,280.09,280.55,279.68,280.25,1430155.0,280.09,280.55,279.68,280.25,1430155.0
2023-07-03 10:55:00,280.26,280.52,279.14,279.23,1538193.0,280.26,280.52,279.14,279.23,1538193.0
2023-07-03 11:00:00,279.21,279.99,278.91,279.44,1620192.0,279.21,279.99,278.91,279.44,1620192.0
2023-07-03 11:05:00,279.43,279.5,278.04,278.13,1918375.0,279.43,279.5,278.04,278.13,1918375.0
2023-07-03 11:10:00,278.15,278.85,278.09,278.63,1569276.0,278.15,278.85,278.09,278.63,1569276.0
2023-07-03 11:15:00,278.62,279.47,277.74,279.07,1877959.0,278.62,279.47,277.74,279.07,1877959.0
2023-07-03 11:20:00,279.07,279.16,278.3,278.74,1075013.0,279.07,279.16,278.3,278.74,1075013.0
2023-07-03 11:25:00,278.74,278.74,277.32,277.8,1809203.0,278.74,278.74,277.32,277.8,1809203.0
2023-07-03 11:30:00,277.8,278.55,277.71,278.55,1399058.0,277.8,278.55,277.71,278.55,1399058.0
2023-07-03 11:35:00,278.49,278.51,276.7,276.75,1712680.0,278.49,278.51,276.7,276.75,1712680.0
2023-07-03 11:40:00,276.72,276.84,275.35,275.55,2487306.0,276.72,276.84,275.35,275.55,2487306.0
2023-07-03 11:45:00,275.58,276.69,275.11,276.54,1812498.0,275.58,276.69,275.11,276.54,1812498.0
2023-07-03 11:50:00,276.55,276.93,276.12,276.7,1274198.0,276.55,276.93,276.12,276.7,1274198.0
2023-07-03 11:55:00,276.7,277.15,275.71,276.27,1575368.0,276.7,277.15,275.71,276.27,1575368.0
2023-07-03 12:00:00,276.27,276.57,275.42,276.45,1537630.0,276.27,276.57,275.42,276.45,1537630.0
2023-07-03 12:05:00,276.45,276.99,276.31,276.65,1334596.0,276.45,276.99,276.31,276.65,1334596.0
2023-07-03 12:10:00,276.63,277.55,276.53,277.42,1541182.0,276.63,277.55,276.53,277.42,1541182.0
2023-07-03 12:15:00,277.38,278.42,277.3,278.36,1497371.0,277.38,278.42,277.3,278.36,1497371.0
2023-07-03 12:20:00,278.33,278.52,277.72,277.84,1413146.0,278.33,278.52,277.72,277.84,1413146.0
2023-07-03 12:25:00,277.82,278.29,277.29,277.68,1098530.0,277.82,278.29,277.29,277.68,1098530.0
2023-07-03 12:30:00,277.69,278.2,277.33,277.85,1044822.0,277.69,278.2,277.33,277.85,1044822.0
2023-07-03 12:35:00,277.87,278.0,277.03,277.21,1010246.0,277.87,278.0,277.03,277.21,1010246.0
2023-07-03 12:40:00,277.2,277.98,277.14,277.64,1050885.0,277.2,277.98,277.14,277.64,1050885.0
2023-07-03 12:45:00,277.68,278.7,277.66,278.25,1770034.0,277.68,278.7,277.66,278.25,1770034.0
2023-07-03 12:50:00,278.21,279.18,278.11,279.18,1667945.0,278.21,279.18,278.11,279.18,1667945.0
2023-07-03 12:55:00,279.16,280.16,279.0,280.0,2881176.0,279.16,280.16,279.0,280.0,2881176.0
2023-07-05 09:30:00,278.77,280.43,278.0,278.82,4221850.0,278.77,280.43,278.0,278.82,4221850.0
2023-07-05 09:35:00,278.84,281.68,278.62,281.54,3400792.0,278.84,281.68,278.62,281.54,3400792.0
2023-07-05 09:40:00,281.52,282.78,281.16,282.66,3073414.0,281.52,282.78,281.16,282.66,3073414.0
2023-07-05 09:45:00,282.67,282.94,281.66,281.91,2439531.0,282.67,282.94,281.66,281.91,2439531.0
2023-07-05 09:50:00,281.93,282.35,280.77,281.68,2709498.0,281.93,282.35,280.77,281.68,2709498.0
2023-07-05 09:55:00,281.67,281.72,280.68,281.2,1976376.0,281.67,281.72,280.68,281.2,1976376.0
2023-07-05 10:00:00,281.27,281.75,280.23,281.37,2280338.0,281.27,281.75,280.23,281.37,2280338.0
2023-07-05 10:05:00,281.37,281.48,279.8,279.93,2042649.0,281.37,281.48,279.8,279.93,2042649.0
2023-07-05 10:10:00,279.91,281.25,279.43,281.24,2391224.0,279.91,281.25,279.43,281.24,2391224.0
2023-07-05 10:15:00,281.22,282.16,281.06,281.68,2158736.0,281.22,282.16,281.06,281.68,2158736.0
2023-07-05 10:20:00,281.68,281.93,281.43,281.63,1264748.0,281.68,281.93,281.43,281.63,1264748.0
2023-07-05 10:25:00,281.56,281.65,280.85,280.88,1297793.0,281.56,281.65,280.85,280.88,1297793.0
2023-07-05 10:30:00,280.9,281.35,280.3,280.34,1346719.0,280.9,281.35,280.3,280.34,1346719.0
2023-07-05 10:35:00,280.33,280.75,280.0,280.61,1616707.0,280.33,280.75,280.0,280.61,1616707.0
2023-07-05 10:40:00,280.64,281.1,279.77,279.88,1592606.0,280.64,281.1,279.77,279.88,1592606.0
2023-07-05 10:45:00,279.86,280.19,278.78,279.66,1878954.0,279.86,280.19,278.78,279.66,1878954.0
2023-07-05 10:50:00,279.62,280.25,279.16,280.21,1481600.0,279.62,280.25,279.16,280.21,1481600.0
2023-07-05 10:55:00,280.2,280.63,280.03,280.46,1269308.0,280.2,280.63,280.03,280.46,1269308.0
2023-07-05 11:00:00,280.43,280.85,279.81,280.18,1150449.0,280.43,280.85,279.81,280.18,1150449.0
2023-07-05 11:05:00,280.17,280.46,279.82,280.02,992513.0,280.17,280.46,279.82,280.02,992513.0
2023-07-05 11:10:00,280.06,280.55,279.71,280.2,1095994.0,280.06,280.55,279.71,280.2,1095994.0
2023-07-05 11:15:00,280.17,280.23,279.39,279.6,1087449.0,280.17,280.23,279.39,279.6,1087449.0
2023-07-05 11:20:00,279.58,279.61,278.34,278.34,1471770.0,279.58,279.61,278.34,278.34,1471770.0
2023-07-05 11:25:00,278.34,278.68,278.03,278.5,1517211.0,278.34,278.68,278.03,278.5,1517211.0
2023-07-05 11:30:00,278.5,279.19,278.36,279.07,1169277.0,278.5,279.19,278.36,279.07,1169277.0
2023-07-05 11:35:00,279.05,279.63,278.67,279.16,1349955.0,279.05,279.63,278.67,279.16,1349955.0
2023-07-05 11:40:00,279.17,280.2,279.15,279.98,1512879.0,279.17,280.2,279.15,279.98,1512879.0
2023-07-05 11:45:00,279.97,279.97,279.47,279.66,911981.0,279.97,279.97,279.47,279.66,911981.0
2023-07-05 11:50:00,279.65,279.8,278.63,278.76,1013988.0,279.65,279.8,278.63,278.76,1013988.0
2023-07-05 11:55:00,278.74,279.09,277.82,278.04,1462477.0,278.74,279.09,277.82,278.04,1462477.0
2023-07-05 12:00:00,278.02,278.58,277.6,278.43,1498158.0,278.02,278.58,277.6,278.43,1498158.0
2023-07-05 12:05:00,278.43,278.97,278.36,278.86,1009118.0,278.43,278.97,278.36,278.86,1009118.0
2023-07-05 12:10:00,278.83,278.88,278.42,278.86,925700.0,278.83,278.88,278.42,278.86,925700.0
2023-07-05 12:15:00,278.86,279.48,278.82,279.21,985749.0,278.86,279.48,278.82,279.21,985749.0
2023-07-05 12:20:00,279.22,279.27,278.76,279.21,894116.0,279.22,279.27,278.76,279.21,894116.0
2023-07-05 12:25:00,279.22,279.61,279.11,279.37,931920.0,279.22,279.61,279.11,279.37,931920.0
2023-07-05 12:30:00,279.38,279.71,279.08,279.21,1095031.0,279.38,279.71,279.08,279.21,1095031.0
2023-07-05 12:35:00,279.19,279.42,278.88,279.13,828613.0,279.19,279.42,278.88,279.13,828613.0
2023-07-05 12:40:00,279.13,280.1,279.1,279.75,1227739.0,279.13,280.1,279.1,279.75,1227739.0
2023-07-05 12:45:00,279.77,279.99,279.52,279.88,1091881.0,279.77,279.99,279.52,279.88,1091881.0
2023-07-05 12:50:00,279.9,280.17,279.5,279.6,1007123.0,279.9,280.17,279.5,279.6,1007123.0
2023-07-05 12:55:00,279.63,280.21,279.62,279.93,917755.0,279.63,280.21,279.62,279.93,917755.0
2023-07-05 13:00:00,279.97,280.72,279.87,280.63,1247519.0,279.97,280.72,279.87,280.63,1247519.0
2023-07-05 13:05:00,280.63,281.14,280.47,281.04,1230759.0,280.63,281.14,280.47,281.04,1230759.0
2023-07-05 13:10:00,281.05,281.12,280.76,280.86,863656.0,281.05,281.12,280.76,280.86,863656.0
2023-07-05 13:15:00,280.88,281.1,280.36,280.61,1087599.0,280.88,281.1,280.36,280.61,1087599.0
2023-07-05 13:20:00,280.6,281.1,280.28,280.95,939629.0,280.6,281.1,280.28,280.95,939629.0
2023-07-05 13:25:00,280.97,281.23,280.76,280.8,975068.0,280.97,281.23,280.76,280.8,975068.0
2023-07-05 13:30:00,280.79,281.05,280.63,280.75,762287.0,280.79,281.05,280.63,280.75,762287.0
2023-07-05 13:35:00,280.75,280.81,280.28,280.46,748251.0,280.75,280.81,280.28,280.46,748251.0
2023-07-05 13:40:00,280.46,280.82,280.2,280.54,724575.0,280.46,280.82,280.2,280.54,724575.0
2023-07-05 13:45:00,280.51,280.99,280.45,280.74,595544.0,280.51,280.99,280.45,280.74,595544.0
2023-07-05 13:50:00,280.74,280.85,280.53,280.56,485552.0,280.74,280.85,280.53,280.56,485552.0
2023-07-05 13:55:00,280.56,280.68,280.32,280.51,498958.0,280.56,280.68,280.32,280.51,498958.0
2023-07-05 14:00:00,280.53,281.0,279.88,279.9,1207684.0,280.53,281.0,279.88,279.9,1207684.0
2023-07-05 14:05:00,279.88,280.39,279.51,280.23,1272994.0,279.88,280.39,279.51,280.23,1272994.0
2023-07-05 14:10:00,280.25,280.44,279.64,280.03,938138.0,280.25,280.44,279.64,280.03,938138.0
2023-07-05 14:15:00,280.0,280.05,278.83,278.88,1630750.0,280.0,280.05,278.83,278.88,1630750.0
2023-07-05 14:20:00,278.85,279.28,278.75,279.07,1134935.0,278.85,279.28,278.75,279.07,1134935.0
2023-07-05 14:25:00,279.0,279.87,278.99,279.41,1100804.0,279.0,279.87,278.99,279.41,1100804.0
2023-07-05 14:30:00,279.45,280.23,279.43,280.21,1036742.0,279.45,280.23,279.43,280.21,1036742.0
2023-07-05 14:35:00,280.21,280.5,279.87,280.39,1084197.0,280.21,280.5,279.87,280.39,1084197.0
2023-07-05 14:40:00,280.4,280.78,280.38,280.57,935831.0,280.4,280.78,280.38,280.57,935831.0
2023-07-05 14:45:00,280.57,280.77,280.48,280.54,723398.0,280.57,280.77,280.48,280.54,723398.0
2023-07-05 14:50:00,280.55,281.29,280.55,280.9,1141917.0,280.55,281.29,280.55,280.9,1141917.0
2023-07-05 14:55:00,280.9,281.02,280.46,280.62,929500.0,280.9,281.02,280.46,280.62,929500.0
2023-07-05 15:00:00,280.6,280.79,280.52,280.54,714225.0,280.6,280.79,280.52,280.54,714225.0
2023-07-05 15:05:00,280.54,281.54,280.47,281.41,1517320.0,280.54,281.54,280.47,281.41,1517320.0
2023-07-05 15:10:00,281.42,281.6,281.22,281.45,1224846.0,281.42,281.6,281.22,281.45,1224846.0
2023-07-05 15:15:00,281.46,281.5,280.91,281.46,1305137.0,281.46,281.5,280.91,281.46,1305137.0
2023-07-05 15:20:00,281.46,282.26,281.42,281.92,1724218.0,281.46,282.26,281.42,281.92,1724218.0
2023-07-05 15:25:00,281.93,282.39,281.81,282.33,993015.0,281.93,282.39,281.81,282.33,993015.0
2023-07-05 15:30:00,282.31,282.5,282.05,282.19,1263644.0,282.31,282.5,282.05,282.19,1263644.0
2023-07-05 15:35:00,282.19,282.27,281.81,282.05,892507.0,282.19,282.27,281.81,282.05,892507.0
2023-07-05 15:40:00,282.03,282.88,281.83,282.79,1510768.0,282.03,282.88,281.83,282.79,1510768.0
2023-07-05 15:45:00,282.79,283.85,282.51,283.81,2209178.0,282.79,283.85,282.51,283.81,2209178.0
2023-07-05 15:50:00,283.78,283.78,282.68,283.35,1989987.0,283.78,283.78,282.68,283.35,1989987.0
2023-07-05 15:55:00,283.4,283.65,282.36,282.44,2322646.0,283.4,283.65,282.36,282.44,2322646.0
2023-07-06 09:30:00,278.09,279.97,277.88,278.41,3854454.0,278.09,279.97,277.88,278.41,3854454.0
2023-07-06 09:35:00,278.42,278.56,275.75,276.84,3962708.0,278.42,278.56,275.75,276.84,3962708.0
2023-07-06 09:40:00,276.82,277.64,276.01,277.14,2162809.0,276.82,277.64,276.01,277.14,2162809.0
2023-07-06 09:45:00,277.04,277.53,276.24,276.76,2000084.0,277.04,277.53,276.24,276.76,2000084.0
2023-07-06 09:50:00,276.74,277.07,273.45,273.56,3898962.0,276.74,277.07,273.45,273.56,3898962.0
2023-07-06 09:55:00,273.55,274.23,272.88,274.23,2607341.0,273.55,274.23,272.88,274.23,2607341.0
2023-07-06 10:00:00,274.23,274.5,273.0,273.18,2256241.0,274.23,274.5,273.0,273.18,2256241.0
2023-07-06 10:05:00,273.22,274.83,273.02,274.44,2135964.0,273.22,274.83,273.02,274.44,2135964.0
2023-07-06 10:10:00,274.42,275.22,273.95,275.17,1828776.0,274.42,275.22,273.95,275.17,1828776.0
2023-07-06 10:15:00,275.17,275.2,273.8,273.99,1505495.0,275.17,275.2,273.8,273.99,1505495.0
2023-07-06 10:20:00,273.97,274.74,273.68,274.54,1284380.0,273.97,274.74,273.68,274.54,1284380.0
2023-07-06 10:25:00,274.55,275.53,274.3,275.39,1610076.0,274.55,275.53,274.3,275.39,1610076.0
2023-07-06 10:30:00,275.39,275.88,275.07,275.26,1584010.0,275.39,275.88,275.07,275.26,1584010.0
2023-07-06 10:35:00,275.22,275.64,274.27,274.84,1595140.0,275.22,275.64,274.27,274.84,1595140.0
2023-07-06 10:40:00,274.81,276.33,274.78,276.07,1662391.0,274.81,276.33,274.78,276.07,1662391.0
2023-07-06 10:45:00,276.08,276.44,275.33,276.35,1429211.0,276.08,276.44,275.33,276.35,1429211.0
2023-07-06 10:50:00,276.35,276.48,275.3,275.9,1299919.0,276.35,276.48,275.3,275.9,1299919.0
2023-07-06 10:55:00,275.9,275.93,274.69,275.12,1305594.0,275.9,275.93,274.69,275.12,1305594.0
2023-07-06 11:00:00,275.15,276.33,275.08,276.25,1307640.0,275.15,276.33,275.08,276.25,1307640.0
2023-07-06 11:05:00,276.24,276.3,275.05,275.18,1276575.0,276.24,276.3,275.05,275.18,1276575.0
2023-07-06 11:10:00,275.19,275.75,274.52,274.64,1379961.0,275.19,275.75,274.52,274.64,1379961.0
2023-07-06 11:15:00,274.62,275.13,274.4,274.51,1082868.0,274.62,275.13,274.4,274.51,1082868.0
2023-07-06 11:20:00,274.51,275.54,274.45,275.08,959986.0,274.51,275.54,274.45,275.08,959986.0
2023-07-06 11:25:00,275.06,275.47,274.5,275.2,1050927.0,275.06,275.47,274.5,275.2,1050927.0
2023-07-06 11:30:00,275.18,275.84,274.97,275.62,967623.0,275.18,275.84,274.97,275.62,967623.0
2023-07-06 11:35:00,275.62,276.45,275.61,276.13,1192749.0,275.62,276.45,275.61,276.13,1192749.0
2023-07-06 11:40:00,276.16,276.77,275.82,276.6,1140887.0,276.16,276.77,275.82,276.6,1140887.0
2023-07-06 11:45:00,276.6,276.84,276.23,276.75,1034498.0,276.6,276.84,276.23,276.75,1034498.0
2023-07-06 11:50:00,276.75,276.87,276.14,276.23,989394.0,276.75,276.87,276.14,276.23,989394.0
2023-07-06 11:55:00,276.24,276.45,275.74,276.35,971583.0,276.24,276.45,275.74,276.35,971583.0
2023-07-06 12:00:00,276.37,277.3,276.04,277.05,1371782.0,276.37,277.3,276.04,277.05,1371782.0
2023-07-06 12:05:00,277.05,278.22,276.95,277.94,1536721.0,277.05,278.22,276.95,277.94,1536721.0
2023-07-06 12:10:00,277.96,278.14,277.3,277.42,1300806.0,277.96,278.14,277.3,277.42,1300806.0
2023-07-06 12:15:00,277.43,277.89,277.36,277.61,938393.0,277.43,277.89,277.36,277.61,938393.0
2023-07-06 12:20:00,277.61,277.82,277.33,277.53,746838.0,277.61,277.82,277.33,277.53,746838.0
2023-07-06 12:25:00,277.53,278.36,277.44,277.94,1408343.0,277.53,278.36,277.44,277.94,1408343.0
2023-07-06 12:30:00,277.91,278.4,277.71,278.33,938918.0,277.91,278.4,277.71,278.33,938918.0
2023-07-06 12:35:00,278.35,278.71,277.91,278.05,1271444.0,278.35,278.71,277.91,278.05,1271444.0
2023-07-06 12:40:00,278.05,278.28,277.37,277.59,1026686.0,278.05,278.28,277.37,277.59,1026686.0
2023-07-06 12:45:00,277.6,278.0,277.2,277.5,1030733.0,277.6,278.0,277.2,277.5,1030733.0
2023-07-06 12:50:00,277.51,278.05,277.46,277.94,964202.0,277.51,278.05,277.46,277.94,964202.0
2023-07-06 12:55:00,277.91,278.38,277.62,278.0,982794.0,277.91,278.38,277.62,278.0,982794.0
2023-07-06 13:00:00,277.99,278.09,277.3,277.54,855901.0,277.99,278.09,277.3,277.54,855901.0
2023-07-06 13:05:00,277.54,277.73,277.14,277.23,836806.0,277.54,277.73,277.14,277.23,836806.0
2023-07-06 13:10:00,277.21,277.6,276.88,277.48,894145.0,277.21,277.6,276.88,277.48,894145.0
2023-07-06 13:15:00,277.48,277.76,277.15,277.41,775795.0,277.48,277.76,277.15,277.41,775795.0
2023-07-06 13:20:00,277.44,277.75,277.18,277.47,650621.0,277.44,277.75,277.18,277.47,650621.0
2023-07-06 13:25:00,277.48,277.49,276.3,276.53,1140655.0,277.48,277.49,276.3,276.53,1140655.0
2023-07-06 13:30:00,276.51,276.56,275.57,275.84,1341118.0,276.51,276.56,275.57,275.84,1341118.0
2023-07-06 13:35:00,275.85,276.84,275.72,276.73,1113147.0,275.85,276.84,275.72,276.73,1113147.0
2023-07-06 13:40:00,276.74,277.2,276.62,277.11,1097252.0,276.74,277.2,276.62,277.11,1097252.0
2023-07-06 13:45:00,277.12,277.32,276.78,277.27,805479.0,277.12,277.32,276.78,277.27,805479.0
2023-07-06 13:50:00,277.27,277.47,276.77,277.01,1038478.0,277.27,277.47,276.77,277.01,1038478.0
2023-07-06 13:55:00,277.04,277.5,276.86,277.5,719049.0,277.04,277.5,276.86,277.5,719049.0
2023-07-06 14:00:00,277.51,277.66,276.95,277.09,622696.0,277.51,277.66,276.95,277.09,622696.0
2023-07-06 14:05:00,277.1,277.75,277.07,277.49,856419.0,277.1,277.75,277.07,277.49,856419.0
2023-07-06 14:10:00,277.49,277.59,277.07,277.13,640728.0,277.49,277.59,277.07,277.13,640728.0
2023-07-06 14:15:00,277.12,277.56,276.9,277.24,724504.0,277.12,277.56,276.9,277.24,724504.0
2023-07-06 14:20:00,277.23,277.35,276.76,277.25,828909.0,277.23,277.35,276.76,277.25,828909.0
2023-07-06 14:25:00,277.23,277.35,276.86,277.06,655607.0,277.23,277.35,276.86,277.06,655607.0
2023-07-06 14:30:00,277.05,277.37,277.0,277.32,541704.0,277.05,277.37,277.0,277.32,541704.0
2023-07-06 14:35:00,277.32,277.77,276.95,277.68,911577.0,277.32,277.77,276.95,277.68,911577.0
2023-07-06 14:40:00,277.69,277.77,277.42,277.74,538252.0,277.69,277.77,277.42,277.74,538252.0
2023-07-06 14:45:00,277.73,278.06,277.46,278.04,914199.0,277.73,278.06,277.46,278.04,914199.0
2023-07-06 14:50:00,278.01,278.06,277.51,277.94,739516.0,278.01,278.06,277.51,277.94,739516.0
2023-07-06 14:55:00,277.93,278.2,277.77,278.03,647303.0,277.93,278.2,277.77,278.03,647303.0
2023-07-06 15:00:00,278.03,278.13,277.55,277.93,725604.0,278.03,278.13,277.55,277.93,725604.0
2023-07-06 15:05:00,277.93,278.0,277.37,277.53,637853.0,277.93,278.0,277.37,277.53,637853.0
2023-07-06 15:10:00,277.54,277.63,277.08,277.25,732919.0,277.54,277.63,277.08,277.25,732919.0
2023-07-06 15:15:00,277.25,277.54,277.08,277.19,631583.0,277.25,277.54,277.08,277.19,631583.0
2023-07-06 15:20:00,277.2,278.06,277.15,277.8,1001519.0,277.2,278.06,277.15,277.8,1001519.0
2023-07-06 15:25:00,277.8,277.94,277.36,277.57,637943.0,277.8,277.94,277.36,277.57,637943.0
2023-07-06 15:30:00,277.56,277.84,277.53,277.57,644946.0,277.56,277.84,277.53,277.57,644946.0
2023-07-06 15:35:00,277.57,277.75,276.95,277.19,862872.0,277.57,277.75,276.95,277.19,862872.0
2023-07-06 15:40:00,277.16,277.47,277.05,277.36,667815.0,277.16,277.47,277.05,277.36,667815.0
2023-07-06 15:45:00,277.35,277.6,277.13,277.41,804532.0,277.35,277.6,277.13,277.41,804532.0
2023-07-06 15:50:00,277.43,277.47,276.77,276.81,1116728.0,277.43,277.47,276.77,276.81,1116728.0
2023-07-06 15:55:00,276.81,276.91,276.31,276.56,1562125.0,276.81,276.91,276.31,276.56,1562125.0
2023-07-07 09:30:00,278.44,280.78,277.98,279.18,4231015.0,278.44,280.78,277.98,279.18,4231015.0
2023-07-07 09:35:00,279.15,279.43,277.61,278.28,2368164.0,279.15,279.43,277.61,278.28,2368164.0
2023-07-07 09:40:00,278.27,279.48,278.1,279.19,1858267.0,278.27,279.48,278.1,279.19,1858267.0
2023-07-07 09:45:00,279.17,279.85,278.85,279.46,2137336.0,279.17,279.85,278.85,279.46,2137336.0
2023-07-07 09:50:00,279.45,280.07,279.15,279.3,1958566.0,279.45,280.07,279.15,279.3,1958566.0
2023-07-07 09:55:00,279.32,279.55,278.76,279.11,1607336.0,279.32,279.55,278.76,279.11,1607336.0
2023-07-07 10:00:00,279.09,279.3,278.18,278.45,1825210.0,279.09,279.3,278.18,278.45,1825210.0
2023-07-07 10:05:00,278.47,278.47,276.88,277.35,2248324.0,278.47,278.47,276.88,277.35,2248324.0
2023-07-07 10:10:00,277.35,277.99,277.13,277.71,1425272.0,277.35,277.99,277.13,277.71,1425272.0
2023-07-07 10:15:00,277.7,278.15,275.21,276.14,2859831.0,277.7,278.15,275.21,276.14,2859831.0
2023-07-07 10:20:00,276.13,276.22,275.51,276.13,1587632.0,276.13,276.22,275.51,276.13,1587632.0
2023-07-07 10:25:00,276.15,276.95,275.46,276.59,1963978.0,276.15,276.95,275.46,276.59,1963978.0
2023-07-07 10:30:00,276.59,276.8,274.11,274.2,2456916.0,276.59,276.8,274.11,274.2,2456916.0
2023-07-07 10:35:00,274.18,275.24,274.05,274.69,1967371.0,274.18,275.24,274.05,274.69,1967371.0
2023-07-07 10:40:00,274.69,275.58,274.25,275.37,1515271.0,274.69,275.58,274.25,275.37,1515271.0
2023-07-07 10:45:00,275.34,275.78,275.3,275.5,1084848.0,275.34,275.78,275.3,275.5,1084848.0
2023-07-07 10:50:00,275.49,276.87,275.48,276.72,1432158.0,275.49,276.87,275.48,276.72,1432158.0
2023-07-07 10:55:00,276.74,277.05,276.17,276.96,1265345.0,276.74,277.05,276.17,276.96,1265345.0
2023-07-07 11:00:00,276.96,277.15,276.75,276.96,996058.0,276.96,277.15,276.75,276.96,996058.0
2023-07-07 11:05:00,276.97,277.5,276.88,277.16,1191107.0,276.97,277.5,276.88,277.16,1191107.0
2023-07-07 11:10:00,277.2,277.41,276.55,276.73,908382.0,277.2,277.41,276.55,276.73,908382.0
2023-07-07 11:15:00,276.74,277.81,276.51,277.69,1402005.0,276.74,277.81,276.51,277.69,1402005.0
2023-07-07 11:20:00,277.66,277.89,277.42,277.66,919832.0,277.66,277.89,277.42,277.66,919832.0
2023-07-07 11:25:00,277.65,277.8,277.25,277.45,876097.0,277.65,277.8,277.25,277.45,876097.0
2023-07-07 11:30:00,277.47,277.82,277.06,277.15,982270.0,277.47,277.82,277.06,277.15,982270.0
2023-07-07 11:35:00,277.19,277.8,276.85,277.67,1179279.0,277.19,277.8,276.85,277.67,1179279.0
2023-07-07 11:40:00,277.67,278.01,277.39,277.63,987345.0,277.67,278.01,277.39,277.63,987345.0
2023-07-07 11:45:00,277.63,277.85,277.44,277.79,751465.0,277.63,277.85,277.44,277.79,751465.0
2023-07-07 11:50:00,277.78,278.05,277.64,277.93,844151.0,277.78,278.05,277.64,277.93,844151.0
2023-07-07 11:55:00,277.94,278.86,277.88,278.74,1419893.0,277.94,278.86,277.88,278.74,1419893.0
2023-07-07 12:00:00,278.77,279.15,278.58,279.13,1084000.0,278.77,279.15,278.58,279.13,1084000.0
2023-07-07 12:05:00,279.1,279.38,279.02,279.14,942436.0,279.1,279.38,279.02,279.14,942436.0
2023-07-07 12:10:00,279.17,279.37,278.84,278.9,873260.0,279.17,279.37,278.84,278.9,873260.0
2023-07-07 12:15:00,278.89,279.19,278.73,279.14,853518.0,278.89,279.19,278.73,279.14,853518.0
2023-07-07 12:20:00,279.13,279.15,278.6,278.93,701628.0,279.13,279.15,278.6,278.93,701628.0
2023-07-07 12:25:00,278.93,279.14,278.61,278.65,710029.0,278.93,279.14,278.61,278.65,710029.0
2023-07-07 12:30:00,278.64,279.38,278.64,279.35,998052.0,278.64,279.38,278.64,279.35,998052.0
2023-07-07 12:35:00,279.36,279.6,279.0,279.01,928806.0,279.36,279.6,279.0,279.01,928806.0
2023-07-07 12:40:00,279.03,279.17,278.75,278.86,869799.0,279.03,279.17,278.75,278.86,869799.0
2023-07-07 12:45:00,278.85,278.97,278.15,278.49,1076340.0,278.85,278.97,278.15,278.49,1076340.0
2023-07-07 12:50:00,278.48,279.17,278.48,278.91,981236.0,278.48,279.17,278.48,278.91,981236.0
2023-07-07 12:55:00,278.91,279.11,278.87,278.94,479394.0,278.91,279.11,278.87,278.94,479394.0
2023-07-07 13:00:00,278.95,279.16,278.79,279.02,779209.0,278.95,279.16,278.79,279.02,779209.0
2023-07-07 13:05:00,279.01,279.88,278.96,279.7,1252212.0,279.01,279.88,278.96,279.7,1252212.0
2023-07-07 13:10:00,279.67,279.96,279.66,279.7,862258.0,279.67,279.96,279.66,279.7,862258.0
2023-07-07 13:15:00,279.69,279.85,279.39,279.55,687498.0,279.69,279.85,279.39,279.55,687498.0
2023-07-07 13:20:00,279.57,279.63,279.25,279.47,569993.0,279.57,279.63,279.25,279.47,569993.0
2023-07-07 13:25:00,279.48,279.73,279.26,279.68,658171.0,279.48,279.73,279.26,279.68,658171.0
2023-07-07 13:30:00,279.67,279.74,279.36,279.52,450762.0,279.67,279.74,279.36,279.52,450762.0
2023-07-07 13:35:00,279.5,279.52,278.79,279.12,888361.0,279.5,279.52,278.79,279.12,888361.0
2023-07-07 13:40:00,279.12,279.39,279.01,279.26,558821.0,279.12,279.39,279.01,279.26,558821.0
2023-07-07 13:45:00,279.24,279.54,279.11,279.32,677812.0,279.24,279.54,279.11,279.32,677812.0
2023-07-07 13:50:00,279.32,279.38,279.12,279.17,461119.0,279.32,279.38,279.12,279.17,461119.0
2023-07-07 13:55:00,279.19,279.31,278.83,279.07,584149.0,279.19,279.31,278.83,279.07,584149.0
2023-07-07 14:00:00,279.07,279.16,278.88,279.1,524233.0,279.07,279.16,278.88,279.1,524233.0
2023-07-07 14:05:00,279.11,279.49,278.93,279.47,605457.0,279.11,279.49,278.93,279.47,605457.0
2023-07-07 14:10:00,279.49,279.49,279.01,279.21,471551.0,279.49,279.49,279.01,279.21,471551.0
2023-07-07 14:15:00,279.21,279.25,278.69,278.97,641389.0,279.21,279.25,278.69,278.97,641389.0
2023-07-07 14:20:00,278.96,278.96,278.55,278.8,516464.0,278.96,278.96,278.55,278.8,516464.0
2023-07-07 14:25:00,278.8,279.05,278.65,279.03,504382.0,278.8,279.05,278.65,279.03,504382.0
2023-07-07 14:30:00,279.02,279.22,278.65,278.67,721244.0,279.02,279.22,278.65,278.67,721244.0
2023-07-07 14:35:00,278.65,278.72,277.71,277.83,1109104.0,278.65,278.72,277.71,277.83,1109104.0
2023-07-07 14:40:00,277.84,277.99,277.21,277.27,1171962.0,277.84,277.99,277.21,277.27,1171962.0
2023-07-07 14:45:00,277.3,277.7,277.08,277.66,907902.0,277.3,277.7,277.08,277.66,907902.0
2023-07-07 14:50:00,277.68,277.84,277.44,277.73,708119.0,277.68,277.84,277.44,277.73,708119.0
2023-07-07 14:55:00,277.73,277.99,277.5,277.7,546271.0,277.73,277.99,277.5,277.7,546271.0
2023-07-07 15:00:00,277.72,277.72,277.05,277.07,988432.0,277.72,277.72,277.05,277.07,988432.0
2023-07-07 15:05:00,277.08,277.09,276.38,276.57,1337727.0,277.08,277.09,276.38,276.57,1337727.0
2023-07-07 15:10:00,276.57,277.06,276.57,276.85,999355.0,276.57,277.06,276.57,276.85,999355.0
2023-07-07 15:15:00,276.86,277.0,276.4,276.76,849635.0,276.86,277.0,276.4,276.76,849635.0
2023-07-07 15:20:00,276.75,276.86,276.25,276.41,981626.0,276.75,276.86,276.25,276.41,981626.0
2023-07-07 15:25:00,276.39,276.58,275.31,275.43,1427261.0,276.39,276.58,275.31,275.43,1427261.0
2023-07-07 15:30:00,275.43,276.15,275.3,276.1,1229447.0,275.43,276.15,275.3,276.1,1229447.0
2023-07-07 15:35:00,276.11,276.13,275.62,275.62,876536.0,276.11,276.13,275.62,275.62,876536.0
2023-07-07 15:40:00,275.62,275.62,274.54,274.63,1503138.0,275.62,275.62,274.54,274.63,1503138.0
2023-07-07 15:45:00,274.65,275.0,274.48,274.48,1291405.0,274.65,275.0,274.48,274.48,1291405.0
2023-07-07 15:50:00,274.49,274.62,273.77,274.56,1793584.0,274.49,274.62,273.77,274.56,1793584.0
2023-07-07 15:55:00,274.58,274.99,274.23,274.43,1832644.0,274.58,274.99,274.23,274.43,1832644.0
2023-07-10 09:30:00,276.47,277.52,274.12,274.47,3666010.0,276.47,277.52,274.12,274.47,3666010.0
2023-07-10 09:35:00,274.49,275.49,272.9,274.01,2745246.0,274.49,275.49,272.9,274.01,2745246.0
2023-07-10 09:40:00,274.0,274.31,271.7,272.29,2333896.0,274.0,274.31,271.7,272.29,2333896.0
2023-07-10 09:45:00,272.3,273.32,271.4,271.4,2121645.0,272.3,273.32,271.4,271.4,2121645.0
2023-07-10 09:50:00,271.44,271.55,267.8,269.52,3920827.0,271.44,271.55,267.8,269.52,3920827.0
2023-07-10 09:55:00,269.5,270.84,268.58,270.69,2436508.0,269.5,270.84,268.58,270.69,2436508.0
2023-07-10 10:00:00,270.76,271.76,270.58,271.13,2212238.0,270.76,271.76,270.58,271.13,2212238.0
2023-07-10 10:05:00,271.13,271.97,270.89,271.56,1705817.0,271.13,271.97,270.89,271.56,1705817.0
2023-07-10 10:10:00,271.56,271.77,270.41,271.3,1651022.0,271.56,271.77,270.41,271.3,1651022.0
2023-07-10 10:15:00,271.29,271.7,270.21,271.57,1519868.0,271.29,271.7,270.21,271.57,1519868.0
2023-07-10 10:20:00,271.62,272.91,271.6,272.83,1864693.0,271.62,272.91,271.6,272.83,1864693.0
2023-07-10 10:25:00,272.79,273.28,271.96,272.03,1749253.0,272.79,273.28,271.96,272.03,1749253.0
2023-07-10 10:30:00,272.04,272.87,270.77,270.86,1513802.0,272.04,272.87,270.77,270.86,1513802.0
2023-07-10 10:35:00,270.86,271.4,269.9,271.27,1694750.0,270.86,271.4,269.9,271.27,1694750.0
2023-07-10 10:40:00,271.27,271.85,270.55,270.9,1228225.0,271.27,271.85,270.55,270.9,1228225.0
2023-07-10 10:45:00,270.88,272.54,270.82,272.08,1322946.0,270.88,272.54,270.82,272.08,1322946.0
2023-07-10 10:50:00,272.1,272.45,270.63,270.8,1339396.0,272.1,272.45,270.63,270.8,1339396.0
2023-07-10 10:55:00,270.81,271.29,270.41,270.61,1110199.0,270.81,271.29,270.41,270.61,1110199.0
2023-07-10 11:00:00,270.63,270.9,269.34,269.69,1573018.0,270.63,270.9,269.34,269.69,1573018.0
2023-07-10 11:05:00,269.71,270.54,269.52,270.13,1232721.0,269.71,270.54,269.52,270.13,1232721.0
2023-07-10 11:10:00,270.13,270.18,269.2,270.12,1292740.0,270.13,270.18,269.2,270.12,1292740.0
2023-07-10 11:15:00,270.16,270.41,269.1,269.31,1211291.0,270.16,270.41,269.1,269.31,1211291.0
2023-07-10 11:20:00,269.29,269.65,268.5,268.64,1420593.0,269.29,269.65,268.5,268.64,1420593.0
2023-07-10 11:25:00,268.64,270.14,268.17,270.06,1641523.0,268.64,270.14,268.17,270.06,1641523.0
2023-07-10 11:30:00,270.05,270.44,269.97,270.02,944781.0,270.05,270.44,269.97,270.02,944781.0
2023-07-10 11:35:00,270.01,270.8,269.93,270.64,981451.0,270.01,270.8,269.93,270.64,981451.0
2023-07-10 11:40:00,270.64,270.85,269.14,269.28,1190955.0,270.64,270.85,269.14,269.28,1190955.0
2023-07-10 11:45:00,269.29,269.35,267.63,268.33,1751112.0,269.29,269.35,267.63,268.33,1751112.0
2023-07-10 11:50:00,268.31,268.83,268.1,268.79,1119432.0,268.31,268.83,268.1,268.79,1119432.0
2023-07-10 11:55:00,268.78,268.99,267.98,268.04,960373.0,268.78,268.99,267.98,268.04,960373.0
2023-07-10 12:00:00,268.04,268.07,266.4,267.32,1872661.0,268.04,268.07,266.4,267.32,1872661.0
2023-07-10 12:05:00,267.32,267.35,266.01,266.38,1480896.0,267.32,267.35,266.01,266.38,1480896.0
2023-07-10 12:10:00,266.38,266.6,265.1,265.52,2147783.0,266.38,266.6,265.1,265.52,2147783.0
2023-07-10 12:15:00,265.53,266.68,265.1,266.34,1291997.0,265.53,266.68,265.1,266.34,1291997.0
2023-07-10 12:20:00,266.36,267.46,266.15,267.36,1196391.0,266.36,267.46,266.15,267.36,1196391.0
2023-07-10 12:25:00,267.36,267.62,266.9,267.12,944906.0,267.36,267.62,266.9,267.12,944906.0
2023-07-10 12:30:00,267.11,267.82,266.63,267.59,1041916.0,267.11,267.82,266.63,267.59,1041916.0
2023-07-10 12:35:00,267.6,267.8,266.96,267.67,833647.0,267.6,267.8,266.96,267.67,833647.0
2023-07-10 12:40:00,267.64,268.1,267.55,267.67,831580.0,267.64,268.1,267.55,267.67,831580.0
2023-07-10 12:45:00,267.65,268.47,267.56,268.35,863246.0,267.65,268.47,267.56,268.35,863246.0
2023-07-10 12:50:00,268.34,268.67,267.96,268.21,1037833.0,268.34,268.67,267.96,268.21,1037833.0
2023-07-10 12:55:00,268.22,269.16,267.8,268.87,1264494.0,268.22,269.16,267.8,268.87,1264494.0
2023-07-10 13:00:00,268.87,269.27,268.35,268.42,986208.0,268.87,269.27,268.35,268.42,986208.0
2023-07-10 13:05:00,268.44,268.69,268.21,268.31,756966.0,268.44,268.69,268.21,268.31,756966.0
2023-07-10 13:10:00,268.34,268.95,267.86,268.76,968759.0,268.34,268.95,267.86,268.76,968759.0
2023-07-10 13:15:00,268.75,269.16,267.91,268.33,1003677.0,268.75,269.16,267.91,268.33,1003677.0
2023-07-10 13:20:00,268.33,268.65,267.76,268.16,916662.0,268.33,268.65,267.76,268.16,916662.0
2023-07-10 13:25:00,268.17,268.75,267.83,268.55,952355.0,268.17,268.75,267.83,268.55,952355.0
2023-07-10 13:30:00,268.6,268.84,268.2,268.24,726316.0,268.6,268.84,268.2,268.24,726316.0
2023-07-10 13:35:00,268.24,268.47,267.9,268.25,664746.0,268.24,268.47,267.9,268.25,664746.0
2023-07-10 13:40:00,268.23,268.67,268.04,268.23,614199.0,268.23,268.67,268.04,268.23,614199.0
2023-07-10 13:45:00,268.24,268.99,268.22,268.61,802942.0,268.24,268.99,268.22,268.61,802942.0
2023-07-10 13:50:00,268.6,269.55,268.58,268.8,984729.0,268.6,269.55,268.58,268.8,984729.0
2023-07-10 13:55:00,268.81,268.99,268.1,268.35,806797.0,268.81,268.99,268.1,268.35,806797.0
2023-07-10 14:00:00,268.38,268.71,268.1,268.13,773205.0,268.38,268.71,268.1,268.13,773205.0
2023-07-10 14:05:00,268.15,268.75,268.05,268.5,809472.0,268.15,268.75,268.05,268.5,809472.0
2023-07-10 14:10:00,268.48,269.21,268.44,269.12,701770.0,268.48,269.21,268.44,269.12,701770.0
2023-07-10 14:15:00,269.1,269.55,269.04,269.37,850321.0,269.1,269.55,269.04,269.37,850321.0
2023-07-10 14:20:00,269.35,269.89,269.17,269.59,871092.0,269.35,269.89,269.17,269.59,871092.0
2023-07-10 14:25:00,269.61,269.78,269.25,269.44,767599.0,269.61,269.78,269.25,269.44,767599.0
2023-07-10 14:30:00,269.41,269.59,269.1,269.52,793350.0,269.41,269.59,269.1,269.52,793350.0
2023-07-10 14:35:00,269.51,270.36,269.22,269.79,1210026.0,269.51,270.36,269.22,269.79,1210026.0
2023-07-10 14:40:00,269.78,270.06,269.33,269.78,825629.0,269.78,270.06,269.33,269.78,825629.0
2023-07-10 14:45:00,269.78,269.82,269.11,269.37,772340.0,269.78,269.82,269.11,269.37,772340.0
2023-07-10 14:50:00,269.37,269.69,268.72,268.78,837794.0,269.37,269.69,268.72,268.78,837794.0
2023-07-10 14:55:00,268.81,269.27,268.8,269.19,735867.0,268.81,269.27,268.8,269.19,735867.0
2023-07-10 15:00:00,269.21,269.4,268.53,269.02,825421.0,269.21,269.4,268.53,269.02,825421.0
2023-07-10 15:05:00,269.05,269.34,268.49,268.71,691246.0,269.05,269.34,268.49,268.71,691246.0
2023-07-10 15:10:00,268.7,268.89,268.42,268.72,714102.0,268.7,268.89,268.42,268.72,714102.0
2023-07-10 15:15:00,268.7,269.4,268.52,269.35,809578.0,268.7,269.4,268.52,269.35,809578.0
2023-07-10 15:20:00,269.34,269.95,268.9,268.94,1085952.0,269.34,269.95,268.9,268.94,1085952.0
2023-07-10 15:25:00,268.93,269.1,268.68,268.94,721902.0,268.93,269.1,268.68,268.94,721902.0
2023-07-10 15:30:00,268.91,269.38,268.8,268.89,792721.0,268.91,269.38,268.8,268.89,792721.0
2023-07-10 15:35:00,268.91,269.32,268.77,268.98,681795.0,268.91,269.32,268.77,268.98,681795.0
2023-07-10 15:40:00,269.0,269.03,268.43,268.69,768344.0,269.0,269.03,268.43,268.69,768344.0
2023-07-10 15:45:00,268.7,269.1,268.45,269.07,815176.0,268.7,269.1,268.45,269.07,815176.0
2023-07-10 15:50:00,269.04,269.31,268.76,269.08,1005240.0,269.04,269.31,268.76,269.08,1005240.0
2023-07-10 15:55:00,269.06,269.7,269.06,269.5,1472941.0,269.06,269.7,269.06,269.5,1472941.0
2023-07-11 09:30:00,268.62,269.51,267.23,269.4,2921481.0,268.62,269.51,267.23,269.4,2921481.0
2023-07-11 09:35:00,269.36,270.77,269.18,270.58,2624419.0,269.36,270.77,269.18,270.58,2624419.0
2023-07-11 09:40:00,270.6,270.85,267.96,268.95,2749925.0,270.6,270.85,267.96,268.95,2749925.0
2023-07-11 09:45:00,268.91,269.29,267.8,268.09,1669109.0,268.91,269.29,267.8,268.09,1669109.0
2023-07-11 09:50:00,268.06,269.8,267.61,269.45,1831022.0,268.06,269.8,267.61,269.45,1831022.0
2023-07-11 09:55:00,269.51,269.96,268.71,269.4,1371855.0,269.51,269.96,268.71,269.4,1371855.0
2023-07-11 10:00:00,269.34,269.57,267.97,268.09,1498444.0,269.34,269.57,267.97,268.09,1498444.0
2023-07-11 10:05:00,268.09,268.25,266.9,268.19,2311417.0,268.09,268.25,266.9,268.19,2311417.0
2023-07-11 10:10:00,268.22,268.6,267.27,267.54,1477977.0,268.22,268.6,267.27,267.54,1477977.0
2023-07-11 10:15:00,267.58,268.6,267.27,268.55,1248487.0,267.58,268.6,267.27,268.55,1248487.0
2023-07-11 10:20:00,268.53,269.19,268.4,268.59,1334375.0,268.53,269.19,268.4,268.59,1334375.0
2023-07-11 10:25:00,268.59,269.87,268.48,269.6,1308715.0,268.59,269.87,268.48,269.6,1308715.0
2023-07-11 10:30:00,269.6,270.07,269.07,269.18,1198342.0,269.6,270.07,269.07,269.18,1198342.0
2023-07-11 10:35:00,269.19,270.9,269.15,270.43,1551184.0,269.19,270.9,269.15,270.43,1551184.0
2023-07-11 10:40:00,270.36,270.48,269.82,270.26,1040524.0,270.36,270.48,269.82,270.26,1040524.0
2023-07-11 10:45:00,270.3,270.34,269.67,270.1,864995.0,270.3,270.34,269.67,270.1,864995.0
2023-07-11 10:50:00,270.12,270.39,269.22,269.69,1092344.0,270.12,270.39,269.22,269.69,1092344.0
2023-07-11 10:55:00,269.69,269.7,268.88,269.16,1029260.0,269.69,269.7,268.88,269.16,1029260.0
2023-07-11 11:00:00,269.14,269.89,269.01,269.72,967891.0,269.14,269.89,269.01,269.72,967891.0
2023-07-11 11:05:00,269.72,269.79,268.38,268.51,1091141.0,269.72,269.79,268.38,268.51,1091141.0
2023-07-11 11:10:00,268.55,268.75,268.17,268.27,962980.0,268.55,268.75,268.17,268.27,962980.0
2023-07-11 11:15:00,268.25,268.52,267.53,267.98,1135881.0,268.25,268.52,267.53,267.98,1135881.0
2023-07-11 11:20:00,267.98,268.41,267.84,268.28,813035.0,267.98,268.41,267.84,268.28,813035.0
2023-07-11 11:25:00,268.31,268.69,267.75,268.58,920098.0,268.31,268.69,267.75,268.58,920098.0
2023-07-11 11:30:00,268.58,268.8,268.25,268.29,783493.0,268.58,268.8,268.25,268.29,783493.0
2023-07-11 11:35:00,268.3,268.63,267.65,267.88,790788.0,268.3,268.63,267.65,267.88,790788.0
2023-07-11 11:40:00,267.85,268.1,267.41,267.92,1024300.0,267.85,268.1,267.41,267.92,1024300.0
2023-07-11 11:45:00,267.9,268.48,267.76,268.38,758876.0,267.9,268.48,267.76,268.38,758876.0
2023-07-11 11:50:00,268.36,268.77,268.03,268.63,634218.0,268.36,268.77,268.03,268.63,634218.0
2023-07-11 11:55:00,268.64,269.11,268.45,268.97,632977.0,268.64,269.11,268.45,268.97,632977.0
2023-07-11 12:00:00,268.98,269.19,268.77,269.04,625651.0,268.98,269.19,268.77,269.04,625651.0
2023-07-11 12:05:00,269.04,269.08,268.03,268.14,747485.0,269.04,269.08,268.03,268.14,747485.0
2023-07-11 12:10:00,268.13,268.33,267.66,267.77,800265.0,268.13,268.33,267.66,267.77,800265.0
2023-07-11 12:15:00,267.77,268.0,267.06,267.43,992732.0,267.77,268.0,267.06,267.43,992732.0
2023-07-11 12:20:00,267.42,268.14,267.36,267.88,718846.0,267.42,268.14,267.36,267.88,718846.0
2023-07-11 12:25:00,267.9,267.96,266.66,267.06,1094921.0,267.9,267.96,266.66,267.06,1094921.0
2023-07-11 12:30:00,267.07,267.55,266.86,267.5,988556.0,267.07,267.55,266.86,267.5,988556.0
2023-07-11 12:35:00,267.46,267.73,267.17,267.7,748478.0,267.46,267.73,267.17,267.7,748478.0
2023-07-11 12:40:00,267.67,267.89,267.45,267.86,499009.0,267.67,267.89,267.45,267.86,499009.0
2023-07-11 12:45:00,267.84,267.89,267.22,267.42,573736.0,267.84,267.89,267.22,267.42,573736.0
2023-07-11 12:50:00,267.45,268.23,267.24,268.18,687734.0,267.45,268.23,267.24,268.18,687734.0
2023-07-11 12:55:00,268.17,268.33,267.78,268.27,551108.0,268.17,268.33,267.78,268.27,551108.0
2023-07-11 13:00:00,268.3,268.42,268.1,268.32,446969.0,268.3,268.42,268.1,268.32,446969.0
2023-07-11 13:05:00,268.32,268.43,267.86,267.94,611562.0,268.32,268.43,267.86,267.94,611562.0
2023-07-11 13:10:00,267.97,268.28,267.54,267.83,685716.0,267.97,268.28,267.54,267.83,685716.0
2023-07-11 13:15:00,267.82,268.15,267.75,267.97,453257.0,267.82,268.15,267.75,267.97,453257.0
2023-07-11 13:20:00,267.98,268.09,267.61,267.88,528485.0,267.98,268.09,267.61,267.88,528485.0
2023-07-11 13:25:00,267.85,268.46,267.78,268.44,570972.0,267.85,268.46,267.78,268.44,570972.0
2023-07-11 13:30:00,268.44,268.57,268.06,268.25,651860.0,268.44,268.57,268.06,268.25,651860.0
2023-07-11 13:35:00,268.25,268.45,267.79,267.82,663236.0,268.25,268.45,267.79,267.82,663236.0
2023-07-11 13:40:00,267.86,267.88,267.21,267.41,906524.0,267.86,267.88,267.21,267.41,906524.0
2023-07-11 13:45:00,267.41,267.57,266.46,267.41,1223519.0,267.41,267.57,266.46,267.41,1223519.0
2023-07-11 13:50:00,267.42,267.54,267.03,267.36,567344.0,267.42,267.54,267.03,267.36,567344.0
2023-07-11 13:55:00,267.35,267.69,267.25,267.57,610309.0,267.35,267.69,267.25,267.57,610309.0
2023-07-11 14:00:00,267.58,267.79,267.23,267.62,632531.0,267.58,267.79,267.23,267.62,632531.0
2023-07-11 14:05:00,267.62,268.07,267.55,267.81,638602.0,267.62,268.07,267.55,267.81,638602.0
2023-07-11 14:10:00,267.81,268.04,267.23,267.45,660683.0,267.81,268.04,267.23,267.45,660683.0
2023-07-11 14:15:00,267.45,267.47,266.85,267.15,699388.0,267.45,267.47,266.85,267.15,699388.0
2023-07-11 14:20:00,267.11,267.38,266.56,266.66,918391.0,267.11,267.38,266.56,266.66,918391.0
2023-07-11 14:25:00,266.68,267.21,266.37,267.15,912408.0,266.68,267.21,266.37,267.15,912408.0
2023-07-11 14:30:00,267.16,267.3,266.85,267.17,660729.0,267.16,267.3,266.85,267.17,660729.0
2023-07-11 14:35:00,267.17,267.4,266.91,267.28,664843.0,267.17,267.4,266.91,267.28,664843.0
2023-07-11 14:40:00,267.29,267.66,267.26,267.5,558709.0,267.29,267.66,267.26,267.5,558709.0
2023-07-11 14:45:00,267.49,267.79,267.42,267.65,474519.0,267.49,267.79,267.42,267.65,474519.0
2023-07-11 14:50:00,267.68,267.88,267.55,267.7,485834.0,267.68,267.88,267.55,267.7,485834.0
2023-07-11 14:55:00,267.66,268.35,267.44,268.14,819580.0,267.66,268.35,267.44,268.14,819580.0
2023-07-11 15:00:00,268.13,268.39,268.05,268.18,592551.0,268.13,268.39,268.05,268.18,592551.0
2023-07-11 15:05:00,268.21,268.23,267.71,267.8,543115.0,268.21,268.23,267.71,267.8,543115.0
2023-07-11 15:10:00,267.78,268.03,267.71,267.78,465268.0,267.78,268.03,267.71,267.78,465268.0
2023-07-11 15:15:00,267.77,268.64,267.75,268.57,869610.0,267.77,268.64,267.75,268.57,869610.0
2023-07-11 15:20:00,268.57,268.91,268.49,268.91,688423.0,268.57,268.91,268.49,268.91,688423.0
2023-07-11 15:25:00,268.9,269.06,268.75,269.02,717220.0,268.9,269.06,268.75,269.02,717220.0
2023-07-11 15:30:00,269.04,269.44,268.54,268.58,1062205.0,269.04,269.44,268.54,268.58,1062205.0
2023-07-11 15:35:00,268.56,269.13,268.54,269.11,693810.0,268.56,269.13,268.54,269.11,693810.0
2023-07-11 15:40:00,269.1,269.78,269.01,269.66,934752.0,269.1,269.78,269.01,269.66,934752.0
2023-07-11 15:45:00,269.69,270.0,269.45,269.95,913507.0,269.69,270.0,269.45,269.95,913507.0
2023-07-11 15:50:00,269.97,270.18,269.33,269.49,1214811.0,269.97,270.18,269.33,269.49,1214811.0
2023-07-11 15:55:00,269.49,270.0,269.3,269.82,1355409.0,269.49,270.0,269.3,269.82,1355409.0
2023-07-12 09:30:00,276.32,276.52,274.01,274.5,3618577.0,276.32,276.52,274.01,274.5,3618577.0
2023-07-12 09:35:00,274.46,274.9,273.12,273.85,2517258.0,274.46,274.9,273.12,273.85,2517258.0
2023-07-12 09:40:00,273.84,274.35,273.02,273.23,2296613.0,273.84,274.35,273.02,273.23,2296613.0
2023-07-12 09:45:00,273.29,274.18,272.4,273.59,2373743.0,273.29,274.18,272.4,273.59,2373743.0
2023-07-12 09:50:00,273.58,273.8,272.0,273.54,1881163.0,273.58,273.8,272.0,273.54,1881163.0
2023-07-12 09:55:00,273.56,274.15,272.86,273.78,1653196.0,273.56,274.15,272.86,273.78,1653196.0
2023-07-12 10:00:00,273.81,274.84,273.55,274.74,2022364.0,273.81,274.84,273.55,274.74,2022364.0
2023-07-12 10:05:00,274.72,275.33,274.58,275.11,1881422.0,274.72,275.33,274.58,275.11,1881422.0
2023-07-12 10:10:00,275.11,275.44,274.45,274.71,1476115.0,275.11,275.44,274.45,274.71,1476115.0
2023-07-12 10:15:00,274.71,274.79,274.04,274.29,1264551.0,274.71,274.79,274.04,274.29,1264551.0
2023-07-12 10:20:00,274.29,274.83,274.03,274.06,1272878.0,274.29,274.83,274.03,274.06,1272878.0
2023-07-12 10:25:00,274.06,274.35,273.32,273.87,1394145.0,274.06,274.35,273.32,273.87,1394145.0
2023-07-12 10:30:00,273.86,274.66,273.77,273.88,1267253.0,273.86,274.66,273.77,273.88,1267253.0
2023-07-12 10:35:00,273.85,273.89,273.25,273.37,1209619.0,273.85,273.89,273.25,273.37,1209619.0
2023-07-12 10:40:00,273.37,273.65,272.67,273.24,1489640.0,273.37,273.65,272.67,273.24,1489640.0
2023-07-12 10:45:00,273.24,273.7,273.06,273.31,972915.0,273.24,273.7,273.06,273.31,972915.0
2023-07-12 10:50:00,273.32,273.8,272.72,272.8,1236506.0,273.32,273.8,272.72,272.8,1236506.0
2023-07-12 10:55:00,272.8,273.13,272.3,272.53,1291389.0,272.8,273.13,272.3,272.53,1291389.0
2023-07-12 11:00:00,272.53,273.89,272.48,273.86,1155298.0,272.53,273.89,272.48,273.86,1155298.0
2023-07-12 11:05:00,273.85,274.23,273.68,273.79,1269034.0,273.85,274.23,273.68,273.79,1269034.0
2023-07-12 11:10:00,273.8,274.32,273.61,273.83,893704.0,273.8,274.32,273.61,273.83,893704.0
2023-07-12 11:15:00,273.84,274.42,273.77,274.26,857085.0,273.84,274.42,273.77,274.26,857085.0
2023-07-12 11:20:00,274.26,274.55,273.99,274.34,821676.0,274.26,274.55,273.99,274.34,821676.0
2023-07-12 11:25:00,274.32,274.34,273.38,273.49,952056.0,274.32,274.34,273.38,273.49,952056.0
2023-07-12 11:30:00,273.5,273.67,273.01,273.15,865244.0,273.5,273.67,273.01,273.15,865244.0
2023-07-12 11:35:00,273.13,273.56,272.74,272.91,913350.0,273.13,273.56,272.74,272.91,913350.0
2023-07-12 11:40:00,272.95,272.98,272.13,272.79,1387252.0,272.95,272.98,272.13,272.79,1387252.0
2023-07-12 11:45:00,272.76,273.25,272.29,273.11,957345.0,272.76,273.25,272.29,273.11,957345.0
2023-07-12 11:50:00,273.1,273.2,271.53,272.09,1364145.0,273.1,273.2,271.53,272.09,1364145.0
2023-07-12 11:55:00,272.05,272.22,271.46,272.04,1212368.0,272.05,272.22,271.46,272.04,1212368.0
2023-07-12 12:00:00,272.02,272.45,271.87,272.33,925024.0,272.02,272.45,271.87,272.33,925024.0
2023-07-12 12:05:00,272.32,272.52,271.69,272.16,828270.0,272.32,272.52,271.69,272.16,828270.0
2023-07-12 12:10:00,272.12,272.97,272.05,272.79,732188.0,272.12,272.97,272.05,272.79,732188.0
2023-07-12 12:15:00,272.81,272.9,272.27,272.71,714367.0,272.81,272.9,272.27,272.71,714367.0
2023-07-12 12:20:00,272.72,272.88,272.42,272.71,558384.0,272.72,272.88,272.42,272.71,558384.0
2023-07-12 12:25:00,272.75,272.95,272.29,272.84,709022.0,272.75,272.95,272.29,272.84,709022.0
2023-07-12 12:30:00,272.85,273.27,272.6,273.2,760040.0,272.85,273.27,272.6,273.2,760040.0
2023-07-12 12:35:00,273.21,273.23,272.76,272.91,585566.0,273.21,273.23,272.76,272.91,585566.0
2023-07-12 12:40:00,272.9,273.05,272.15,272.48,783570.0,272.9,273.05,272.15,272.48,783570.0
2023-07-12 12:45:00,272.48,273.35,272.42,273.29,684706.0,272.48,273.35,272.42,273.29,684706.0
2023-07-12 12:50:00,273.26,273.35,272.95,273.13,501749.0,273.26,273.35,272.95,273.13,501749.0
2023-07-12 12:55:00,273.11,273.28,272.84,272.99,474781.0,273.11,273.28,272.84,272.99,474781.0
2023-07-12 13:00:00,272.99,273.45,272.94,273.31,479395.0,272.99,273.45,272.94,273.31,479395.0
2023-07-12 13:05:00,273.32,273.41,272.98,273.06,434868.0,273.32,273.41,272.98,273.06,434868.0
2023-07-12 13:10:00,273.04,273.2,272.65,273.17,499729.0,273.04,273.2,272.65,273.17,499729.0
2023-07-12 13:15:00,273.16,273.33,273.04,273.19,393979.0,273.16,273.33,273.04,273.19,393979.0
2023-07-12 13:20:00,273.2,273.4,273.12,273.27,305074.0,273.2,273.4,273.12,273.27,305074.0
2023-07-12 13:25:00,273.25,273.66,273.0,273.4,676911.0,273.25,273.66,273.0,273.4,676911.0
2023-07-12 13:30:00,273.41,273.68,273.2,273.49,492668.0,273.41,273.68,273.2,273.49,492668.0
2023-07-12 13:35:00,273.53,273.92,273.34,273.84,632280.0,273.53,273.92,273.34,273.84,632280.0
2023-07-12 13:40:00,273.84,274.15,273.72,274.06,700049.0,273.84,274.15,273.72,274.06,700049.0
2023-07-12 13:45:00,274.09,274.09,273.7,273.83,483859.0,274.09,274.09,273.7,273.83,483859.0
2023-07-12 13:50:00,273.82,274.02,273.78,273.8,357814.0,273.82,274.02,273.78,273.8,357814.0
2023-07-12 13:55:00,273.82,273.97,273.67,273.93,356694.0,273.82,273.97,273.67,273.93,356694.0
2023-07-12 14:00:00,273.94,273.96,273.17,273.56,705320.0,273.94,273.96,273.17,273.56,705320.0
2023-07-12 14:05:00,273.55,273.66,273.23,273.37,473693.0,273.55,273.66,273.23,273.37,473693.0
2023-07-12 14:10:00,273.38,273.73,273.07,273.52,600176.0,273.38,273.73,273.07,273.52,600176.0
2023-07-12 14:15:00,273.55,273.7,273.38,273.59,419607.0,273.55,273.7,273.38,273.59,419607.0
2023-07-12 14:20:00,273.59,274.14,273.4,274.12,701680.0,273.59,274.14,273.4,274.12,701680.0
2023-07-12 14:25:00,274.14,274.44,274.12,274.23,755131.0,274.14,274.44,274.12,274.23,755131.0
2023-07-12 14:30:00,274.24,274.25,273.94,274.18,459650.0,274.24,274.25,273.94,274.18,459650.0
2023-07-12 14:35:00,274.18,274.27,273.89,273.94,352195.0,274.18,274.27,273.89,273.94,352195.0
2023-07-12 14:40:00,273.91,273.98,273.56,273.78,597497.0,273.91,273.98,273.56,273.78,597497.0
2023-07-12 14:45:00,273.76,273.85,273.33,273.62,640893.0,273.76,273.85,273.33,273.62,640893.0
2023-07-12 14:50:00,273.62,273.66,273.17,273.44,605348.0,273.62,273.66,273.17,273.44,605348.0
2023-07-12 14:55:00,273.45,273.57,273.24,273.34,411655.0,273.45,273.57,273.24,273.34,411655.0
2023-07-12 15:00:00,273.33,273.57,273.02,273.44,769836.0,273.33,273.57,273.02,273.44,769836.0
2023-07-12 15:05:00,273.42,273.73,273.23,273.47,621441.0,273.42,273.73,273.23,273.47,621441.0
2023-07-12 15:10:00,273.48,273.75,273.25,273.63,611080.0,273.48,273.75,273.25,273.63,611080.0
2023-07-12 15:15:00,273.63,273.91,273.37,273.46,553505.0,273.63,273.91,273.37,273.46,553505.0
2023-07-12 15:20:00,273.44,273.44,272.34,272.6,1139738.0,273.44,273.44,272.34,272.6,1139738.0
2023-07-12 15:25:00,272.58,272.72,272.25,272.72,850454.0,272.58,272.72,272.25,272.72,850454.0
2023-07-12 15:30:00,272.72,272.95,272.32,272.83,831995.0,272.72,272.95,272.32,272.83,831995.0
2023-07-12 15:35:00,272.84,272.98,272.6,272.76,605653.0,272.84,272.98,272.6,272.76,605653.0
2023-07-12 15:40:00,272.73,272.78,272.34,272.63,680942.0,272.73,272.78,272.34,272.63,680942.0
2023-07-12 15:45:00,272.61,272.62,272.0,272.47,1085956.0,272.61,272.62,272.0,272.47,1085956.0
2023-07-12 15:50:00,272.43,272.43,271.8,272.39,1253905.0,272.43,272.43,271.8,272.39,1253905.0
2023-07-12 15:55:00,272.41,272.41,271.89,272.0,1104094.0,272.41,272.41,271.89,272.0,1104094.0
2023-07-13 09:30:00,274.59,274.97,273.33,273.83,2680726.0,274.59,274.97,273.33,273.83,2680726.0
2023-07-13 09:35:00,273.81,274.26,273.04,273.72,1883823.0,273.81,274.26,273.04,273.72,1883823.0
2023-07-13 09:40:00,273.71,273.93,272.77,273.28,1831391.0,273.71,273.93,272.77,273.28,1831391.0
2023-07-13 09:45:00,273.27,273.38,272.5,273.16,1641272.0,273.27,273.38,272.5,273.16,1641272.0
2023-07-13 09:50:00,273.16,273.63,272.85,273.6,1326578.0,273.16,273.63,272.85,273.6,1326578.0
2023-07-13 09:55:00,273.63,273.89,272.83,273.57,1529110.0,273.63,273.89,272.83,273.57,1529110.0
2023-07-13 10:00:00,273.59,273.73,272.7,272.89,1350745.0,273.59,273.73,272.7,272.89,1350745.0
2023-07-13 10:05:00,272.88,272.9,272.22,272.81,1573169.0,272.88,272.9,272.22,272.81,1573169.0
2023-07-13 10:10:00,272.84,273.12,272.13,272.56,1289052.0,272.84,273.12,272.13,272.56,1289052.0
2023-07-13 10:15:00,272.53,273.06,272.31,272.56,1281109.0,272.53,273.06,272.31,272.56,1281109.0
2023-07-13 10:20:00,272.6,272.78,271.76,272.26,1538069.0,272.6,272.78,271.76,272.26,1538069.0
2023-07-13 10:25:00,272.25,272.31,270.94,271.08,1722973.0,272.25,272.31,270.94,271.08,1722973.0
2023-07-13 10:30:00,271.1,271.71,271.1,271.36,1248742.0,271.1,271.71,271.1,271.36,1248742.0
2023-07-13 10:35:00,271.37,271.54,270.6,271.21,1440919.0,271.37,271.54,270.6,271.21,1440919.0
2023-07-13 10:40:00,271.22,271.5,270.94,271.47,993471.0,271.22,271.5,270.94,271.47,993471.0
2023-07-13 10:45:00,271.48,272.21,271.47,272.1,1231798.0,271.48,272.21,271.47,272.1,1231798.0
2023-07-13 10:50:00,272.1,272.48,271.87,272.36,1053772.0,272.1,272.48,271.87,272.36,1053772.0
2023-07-13 10:55:00,272.36,272.89,272.33,272.57,1111276.0,272.36,272.89,272.33,272.57,1111276.0
2023-07-13 11:00:00,272.57,272.83,272.3,272.51,883998.0,272.57,272.83,272.3,272.51,883998.0
2023-07-13 11:05:00,272.51,272.56,271.99,272.31,842009.0,272.51,272.56,271.99,272.31,842009.0
2023-07-13 11:10:00,272.32,272.45,271.16,271.19,1119687.0,272.32,272.45,271.16,271.19,1119687.0
2023-07-13 11:15:00,271.19,271.76,271.17,271.68,819194.0,271.19,271.76,271.17,271.68,819194.0
2023-07-13 11:20:00,271.68,271.89,271.45,271.69,786321.0,271.68,271.89,271.45,271.69,786321.0
2023-07-13 11:25:00,271.68,271.8,271.2,271.62,804358.0,271.68,271.8,271.2,271.62,804358.0
2023-07-13 11:30:00,271.64,271.78,271.24,271.28,646884.0,271.64,271.78,271.24,271.28,646884.0
2023-07-13 11:35:00,271.28,271.96,271.03,271.66,940782.0,271.28,271.96,271.03,271.66,940782.0
2023-07-13 11:40:00,271.66,271.85,271.44,271.79,599978.0,271.66,271.85,271.44,271.79,599978.0
2023-07-13 11:45:00,271.76,272.03,271.35,271.4,752464.0,271.76,272.03,271.35,271.4,752464.0
2023-07-13 11:50:00,271.39,272.21,271.36,272.13,705573.0,271.39,272.21,271.36,272.13,705573.0
2023-07-13 11:55:00,272.14,272.65,272.13,272.5,755986.0,272.14,272.65,272.13,272.5,755986.0
2023-07-13 12:00:00,272.51,272.88,272.36,272.7,813487.0,272.51,272.88,272.36,272.7,813487.0
2023-07-13 12:05:00,272.74,273.25,272.68,273.19,1072787.0,272.74,273.25,272.68,273.19,1072787.0
2023-07-13 12:10:00,273.19,273.54,273.08,273.25,1059595.0,273.19,273.54,273.08,273.25,1059595.0
2023-07-13 12:15:00,273.25,273.5,272.99,273.09,836118.0,273.25,273.5,272.99,273.09,836118.0
2023-07-13 12:20:00,273.06,273.62,273.06,273.47,820743.0,273.06,273.62,273.06,273.47,820743.0
2023-07-13 12:25:00,273.45,273.68,273.32,273.57,677564.0,273.45,273.68,273.32,273.57,677564.0
2023-07-13 12:30:00,273.56,273.78,272.75,273.1,1144203.0,273.56,273.78,272.75,273.1,1144203.0
2023-07-13 12:35:00,273.1,273.44,272.94,273.38,619268.0,273.1,273.44,272.94,273.38,619268.0
2023-07-13 12:40:00,273.38,273.74,273.24,273.61,654548.0,273.38,273.74,273.24,273.61,654548.0
2023-07-13 12:45:00,273.62,273.74,273.37,273.53,640466.0,273.62,273.74,273.37,273.53,640466.0
2023-07-13 12:50:00,273.51,274.35,273.47,274.15,1255645.0,273.51,274.35,273.47,274.15,1255645.0
2023-07-13 12:55:00,274.12,274.42,273.98,274.1,869862.0,274.12,274.42,273.98,274.1,869862.0
2023-07-13 13:00:00,274.11,274.42,273.96,274.34,735233.0,274.11,274.42,273.96,274.34,735233.0
2023-07-13 13:05:00,274.33,274.44,273.71,273.94,1139478.0,274.33,274.44,273.71,273.94,1139478.0
2023-07-13 13:10:00,273.92,274.2,273.83,274.13,677898.0,273.92,274.2,273.83,274.13,677898.0
2023-07-13 13:15:00,274.12,274.7,274.04,274.69,882741.0,274.12,274.7,274.04,274.69,882741.0
2023-07-13 13:20:00,274.7,274.94,274.52,274.65,1105625.0,274.7,274.94,274.52,274.65,1105625.0
2023-07-13 13:25:00,274.66,274.95,274.33,274.79,854303.0,274.66,274.95,274.33,274.79,854303.0
2023-07-13 13:30:00,274.79,275.03,274.62,274.91,1062554.0,274.79,275.03,274.62,274.91,1062554.0
2023-07-13 13:35:00,274.94,275.83,274.81,275.78,1536927.0,274.94,275.83,274.81,275.78,1536927.0
2023-07-13 13:40:00,275.78,275.93,275.54,275.8,1030982.0,275.78,275.93,275.54,275.8,1030982.0
2023-07-13 13:45:00,275.82,275.84,275.39,275.58,753778.0,275.82,275.84,275.39,275.58,753778.0
2023-07-13 13:50:00,275.57,275.6,274.94,275.15,916922.0,275.57,275.6,274.94,275.15,916922.0
2023-07-13 13:55:00,275.15,275.78,275.06,275.23,946763.0,275.15,275.78,275.06,275.23,946763.0
2023-07-13 14:00:00,275.25,275.5,274.76,275.06,1137529.0,275.25,275.5,274.76,275.06,1137529.0
2023-07-13 14:05:00,275.06,275.69,274.93,275.61,948348.0,275.06,275.69,274.93,275.61,948348.0
2023-07-13 14:10:00,275.62,276.1,275.51,276.05,1076335.0,275.62,276.1,275.51,276.05,1076335.0
2023-07-13 14:15:00,276.03,276.06,275.61,275.84,896231.0,276.03,276.06,275.61,275.84,896231.0
2023-07-13 14:20:00,275.87,276.32,275.71,276.27,970123.0,275.87,276.32,275.71,276.27,970123.0
2023-07-13 14:25:00,276.28,276.3,275.82,276.19,961298.0,276.28,276.3,275.82,276.19,961298.0
2023-07-13 14:30:00,276.21,276.32,275.94,276.07,951807.0,276.21,276.32,275.94,276.07,951807.0
2023-07-13 14:35:00,276.08,276.92,275.94,276.72,1345495.0,276.08,276.92,275.94,276.72,1345495.0
2023-07-13 14:40:00,276.7,277.47,276.5,277.3,1290518.0,276.7,277.47,276.5,277.3,1290518.0
2023-07-13 14:45:00,277.31,278.06,277.3,277.92,1806323.0,277.31,278.06,277.3,277.92,1806323.0
2023-07-13 14:50:00,277.91,278.93,277.86,278.55,2148259.0,277.91,278.93,277.86,278.55,2148259.0
2023-07-13 14:55:00,278.55,278.86,278.17,278.38,1233472.0,278.55,278.86,278.17,278.38,1233472.0
2023-07-13 15:00:00,278.39,278.63,277.9,278.34,1304268.0,278.39,278.63,277.9,278.34,1304268.0
2023-07-13 15:05:00,278.34,278.88,278.21,278.42,1014049.0,278.34,278.88,278.21,278.42,1014049.0
2023-07-13 15:10:00,278.42,279.0,278.14,278.77,1118428.0,278.42,279.0,278.14,278.77,1118428.0
2023-07-13 15:15:00,278.75,278.83,278.06,278.42,1029775.0,278.75,278.83,278.06,278.42,1029775.0
2023-07-13 15:20:00,278.41,278.87,278.35,278.68,984185.0,278.41,278.87,278.35,278.68,984185.0
2023-07-13 15:25:00,278.63,279.17,278.36,278.42,1181162.0,278.63,279.17,278.36,278.42,1181162.0
2023-07-13 15:30:00,278.42,279.1,278.25,279.03,1199756.0,278.42,279.1,278.25,279.03,1199756.0
2023-07-13 15:35:00,279.02,279.45,278.9,279.23,1228945.0,279.02,279.45,278.9,279.23,1228945.0
2023-07-13 15:40:00,279.21,279.37,278.98,279.16,1068981.0,279.21,279.37,278.98,279.16,1068981.0
2023-07-13 15:45:00,279.15,279.18,277.91,278.38,1655364.0,279.15,279.18,277.91,278.38,1655364.0
2023-07-13 15:50:00,278.4,278.54,277.65,278.49,1544871.0,278.4,278.54,277.65,278.49,1544871.0
2023-07-13 15:55:00,278.49,278.5,277.56,277.97,1841525.0,278.49,278.5,277.56,277.97,1841525.0
2023-07-14 09:30:00,277.09,277.86,276.31,277.83,2455940.0,277.09,277.86,276.31,277.83,2455940.0
2023-07-14 09:35:00,277.78,279.0,277.73,279.0,2278553.0,277.78,279.0,277.73,279.0,2278553.0
2023-07-14 09:40:00,278.99,279.4,278.04,278.52,1970348.0,278.99,279.4,278.04,278.52,1970348.0
2023-07-14 09:45:00,278.53,279.28,278.21,278.71,1485716.0,278.53,279.28,278.21,278.71,1485716.0
2023-07-14 09:50:00,278.7,280.02,278.5,279.77,2107505.0,278.7,280.02,278.5,279.77,2107505.0
2023-07-14 09:55:00,279.75,280.54,279.19,280.49,1929466.0,279.75,280.54,279.19,280.49,1929466.0
2023-07-14 10:00:00,280.44,280.45,279.2,279.64,1931942.0,280.44,280.45,279.2,279.64,1931942.0
2023-07-14 10:05:00,279.56,279.57,278.03,278.83,2166960.0,279.56,279.57,278.03,278.83,2166960.0
2023-07-14 10:10:00,278.83,279.59,278.75,279.41,1333611.0,278.83,279.59,278.75,279.41,1333611.0
2023-07-14 10:15:00,279.4,280.25,279.32,279.77,1389165.0,279.4,280.25,279.32,279.77,1389165.0
2023-07-14 10:20:00,279.75,280.45,279.4,280.09,1240215.0,279.75,280.45,279.4,280.09,1240215.0
2023-07-14 10:25:00,280.11,280.34,279.35,279.44,1551122.0,280.11,280.34,279.35,279.44,1551122.0
2023-07-14 10:30:00,279.44,279.95,278.46,279.06,1346514.0,279.44,279.95,278.46,279.06,1346514.0
2023-07-14 10:35:00,279.08,279.25,277.75,278.64,1415846.0,279.08,279.25,277.75,278.64,1415846.0
2023-07-14 10:40:00,278.67,278.85,277.55,277.72,1190655.0,278.67,278.85,277.55,277.72,1190655.0
2023-07-14 10:45:00,277.73,277.94,276.7,276.89,1506404.0,277.73,277.94,276.7,276.89,1506404.0
2023-07-14 10:50:00,276.89,277.84,276.5,277.81,1379307.0,276.89,277.84,276.5,277.81,1379307.0
2023-07-14 10:55:00,277.82,278.29,277.56,277.82,1148463.0,277.82,278.29,277.56,277.82,1148463.0
2023-07-14 11:00:00,277.83,278.85,277.7,278.62,1045206.0,277.83,278.85,277.7,278.62,1045206.0
2023-07-14 11:05:00,278.6,278.75,278.1,278.17,719321.0,278.6,278.75,278.1,278.17,719321.0
2023-07-14 11:10:00,278.17,278.6,278.0,278.29,725218.0,278.17,278.6,278.0,278.29,725218.0
2023-07-14 11:15:00,278.27,279.31,278.02,279.22,925469.0,278.27,279.31,278.02,279.22,925469.0
2023-07-14 11:20:00,279.26,279.84,279.13,279.78,1042789.0,279.26,279.84,279.13,279.78,1042789.0
2023-07-14 11:25:00,279.78,279.94,278.93,279.37,1129438.0,279.78,279.94,278.93,279.37,1129438.0
2023-07-14 11:30:00,279.36,279.91,279.23,279.78,811390.0,279.36,279.91,279.23,279.78,811390.0
2023-07-14 11:35:00,279.75,280.37,279.71,280.0,1264254.0,279.75,280.37,279.71,280.0,1264254.0
2023-07-14 11:40:00,279.98,280.2,279.6,279.67,871658.0,279.98,280.2,279.6,279.67,871658.0
2023-07-14 11:45:00,279.7,280.25,279.54,280.15,817882.0,279.7,280.25,279.54,280.15,817882.0
2023-07-14 11:50:00,280.15,282.22,280.09,281.43,2755923.0,280.15,282.22,280.09,281.43,2755923.0
2023-07-14 11:55:00,281.46,282.75,281.15,282.61,1713823.0,281.46,282.75,281.15,282.61,1713823.0
2023-07-14 12:00:00,282.61,283.0,281.86,282.75,1721918.0,282.61,283.0,281.86,282.75,1721918.0
2023-07-14 12:05:00,282.75,282.82,282.11,282.32,1124439.0,282.75,282.82,282.11,282.32,1124439.0
2023-07-14 12:10:00,282.32,283.42,282.25,282.61,1510942.0,282.32,283.42,282.25,282.61,1510942.0
2023-07-14 12:15:00,282.64,283.12,282.56,282.79,1032034.0,282.64,283.12,282.56,282.79,1032034.0
2023-07-14 12:20:00,282.78,283.69,282.71,282.98,1486288.0,282.78,283.69,282.71,282.98,1486288.0
2023-07-14 12:25:00,282.99,283.54,282.82,283.32,948449.0,282.99,283.54,282.82,283.32,948449.0
2023-07-14 12:30:00,283.33,283.34,282.64,283.2,943164.0,283.33,283.34,282.64,283.2,943164.0
2023-07-14 12:35:00,283.19,283.91,283.05,283.77,1196830.0,283.19,283.91,283.05,283.77,1196830.0
2023-07-14 12:40:00,283.77,284.44,283.38,284.32,1600616.0,283.77,284.44,283.38,284.32,1600616.0
2023-07-14 12:45:00,284.26,284.5,283.63,284.44,1400136.0,284.26,284.5,283.63,284.44,1400136.0
2023-07-14 12:50:00,284.42,285.3,284.28,284.94,2042741.0,284.42,285.3,284.28,284.94,2042741.0
2023-07-14 12:55:00,284.93,284.94,284.26,284.54,1175648.0,284.93,284.94,284.26,284.54,1175648.0
2023-07-14 13:00:00,284.54,284.62,281.91,282.73,2269505.0,284.54,284.62,281.91,282.73,2269505.0
2023-07-14 13:05:00,282.73,282.83,281.28,282.09,1628247.0,282.73,282.83,281.28,282.09,1628247.0
2023-07-14 13:10:00,282.09,282.86,281.45,282.78,1431689.0,282.09,282.86,281.45,282.78,1431689.0
2023-07-14 13:15:00,282.78,282.98,282.06,282.25,916750.0,282.78,282.98,282.06,282.25,916750.0
2023-07-14 13:20:00,282.23,282.74,281.63,282.57,994737.0,282.23,282.74,281.63,282.57,994737.0
2023-07-14 13:25:00,282.56,283.78,282.4,283.59,1252084.0,282.56,283.78,282.4,283.59,1252084.0
2023-07-14 13:30:00,283.6,283.84,283.22,283.8,994864.0,283.6,283.84,283.22,283.8,994864.0
2023-07-14 13:35:00,283.76,283.97,283.41,283.9,839589.0,283.76,283.97,283.41,283.9,839589.0
2023-07-14 13:40:00,283.94,283.95,282.92,283.0,828130.0,283.94,283.95,282.92,283.0,828130.0
2023-07-14 13:45:00,282.99,283.42,282.78,283.39,672196.0,282.99,283.42,282.78,283.39,672196.0
2023-07-14 13:50:00,283.35,283.7,283.0,283.07,581747.0,283.35,283.7,283.0,283.07,581747.0
2023-07-14 13:55:00,283.06,283.2,282.02,282.16,893299.0,283.06,283.2,282.02,282.16,893299.0
2023-07-14 14:00:00,282.18,282.44,282.02,282.08,515835.0,282.18,282.44,282.02,282.08,515835.0
2023-07-14 14:05:00,282.08,282.65,282.08,282.64,619210.0,282.08,282.65,282.08,282.64,619210.0
2023-07-14 14:10:00,282.65,282.67,282.25,282.55,489602.0,282.65,282.67,282.25,282.55,489602.0
2023-07-14 14:15:00,282.58,282.63,281.71,281.97,705644.0,282.58,282.63,281.71,281.97,705644.0
2023-07-14 14:20:00,282.0,282.05,280.9,281.17,1185783.0,282.0,282.05,280.9,281.17,1185783.0
2023-07-14 14:25:00,281.17,281.17,280.56,280.65,932290.0,281.17,281.17,280.56,280.65,932290.0
2023-07-14 14:30:00,280.65,280.95,280.26,280.39,1075798.0,280.65,280.95,280.26,280.39,1075798.0
2023-07-14 14:35:00,280.38,280.41,279.9,279.95,1190828.0,280.38,280.41,279.9,279.95,1190828.0
2023-07-14 14:40:00,279.99,280.39,279.5,279.63,1117891.0,279.99,280.39,279.5,279.63,1117891.0
2023-07-14 14:45:00,279.63,280.35,279.25,280.31,976455.0,279.63,280.35,279.25,280.31,976455.0
2023-07-14 14:50:00,280.31,280.61,280.06,280.37,746570.0,280.31,280.61,280.06,280.37,746570.0
2023-07-14 14:55:00,280.39,280.73,279.3,279.84,1136877.0,280.39,280.73,279.3,279.84,1136877.0
2023-07-14 15:00:00,279.84,279.88,278.93,279.15,1133607.0,279.84,279.88,278.93,279.15,1133607.0
2023-07-14 15:05:00,279.12,279.75,278.78,279.47,985086.0,279.12,279.75,278.78,279.47,985086.0
2023-07-14 15:10:00,279.45,279.86,279.06,279.82,843429.0,279.45,279.86,279.06,279.82,843429.0
2023-07-14 15:15:00,279.82,280.45,279.78,280.22,1023951.0,279.82,280.45,279.78,280.22,1023951.0
2023-07-14 15:20:00,280.23,280.47,279.53,279.63,809478.0,280.23,280.47,279.53,279.63,809478.0
2023-07-14 15:25:00,279.63,279.96,279.26,279.96,743953.0,279.63,279.96,279.26,279.96,743953.0
2023-07-14 15:30:00,279.98,280.5,279.82,280.45,809773.0,279.98,280.5,279.82,280.45,809773.0
2023-07-14 15:35:00,280.42,280.6,280.15,280.34,818878.0,280.42,280.6,280.15,280.34,818878.0
2023-07-14 15:40:00,280.34,280.45,280.07,280.41,663509.0,280.34,280.45,280.07,280.41,663509.0
2023-07-14 15:45:00,280.42,280.7,279.76,280.21,1103403.0,280.42,280.7,279.76,280.21,1103403.0
2023-07-14 15:50:00,280.2,281.38,280.0,281.21,1382937.0,280.2,281.38,280.0,281.21,1382937.0
2023-07-14 15:55:00,281.23,281.48,280.91,281.39,1284690.0,281.23,281.48,280.91,281.39,1284690.0
2023-07-17 09:30:00,286.63,290.45,286.05,290.19,5119572.0,286.63,290.45,286.05,290.19,5119572.0
2023-07-17 09:35:00,290.2,292.23,289.78,290.42,4147988.0,290.2,292.23,289.78,290.42,4147988.0
2023-07-17 09:40:00,290.4,291.41,289.3,289.32,3042880.0,290.4,291.41,289.3,289.32,3042880.0
2023-07-17 09:45:00,289.31,290.8,288.92,290.23,2353425.0,289.31,290.8,288.92,290.23,2353425.0
2023-07-17 09:50:00,290.23,291.5,289.51,290.97,2047423.0,290.23,291.5,289.51,290.97,2047423.0
2023-07-17 09:55:00,290.94,291.21,289.94,290.43,1656404.0,290.94,291.21,289.94,290.43,1656404.0
2023-07-17 10:00:00,290.44,290.5,288.94,289.96,2063300.0,290.44,290.5,288.94,289.96,2063300.0
2023-07-17 10:05:00,289.94,290.01,288.21,288.66,1990370.0,289.94,290.01,288.21,288.66,1990370.0
2023-07-17 10:10:00,288.63,288.69,286.73,287.85,2615929.0,288.63,288.69,286.73,287.85,2615929.0
2023-07-17 10:15:00,287.84,288.4,287.1,287.7,1888010.0,287.84,288.4,287.1,287.7,1888010.0
2023-07-17 10:20:00,287.73,288.37,286.65,286.77,1769037.0,287.73,288.37,286.65,286.77,1769037.0
2023-07-17 10:25:00,286.76,287.51,286.47,287.03,1567312.0,286.76,287.51,286.47,287.03,1567312.0
2023-07-17 10:30:00,287.03,288.18,287.02,288.06,1458991.0,287.03,288.18,287.02,288.06,1458991.0
2023-07-17 10:35:00,288.04,288.17,285.75,286.26,2079125.0,288.04,288.17,285.75,286.26,2079125.0
2023-07-17 10:40:00,286.25,286.3,285.22,285.83,2080146.0,286.25,286.3,285.22,285.83,2080146.0
2023-07-17 10:45:00,285.82,286.65,285.75,286.49,1484783.0,285.82,286.65,285.75,286.49,1484783.0
2023-07-17 10:50:00,286.51,286.89,285.76,286.28,1281483.0,286.51,286.89,285.76,286.28,1281483.0
2023-07-17 10:55:00,286.26,286.35,284.51,284.65,2208141.0,286.26,286.35,284.51,284.65,2208141.0
2023-07-17 11:00:00,284.65,284.83,283.57,284.42,2194773.0,284.65,284.83,283.57,284.42,2194773.0
2023-07-17 11:05:00,284.44,285.3,284.25,285.12,1375971.0,284.44,285.3,284.25,285.12,1375971.0
2023-07-17 11:10:00,285.12,285.88,284.66,285.85,1308741.0,285.12,285.88,284.66,285.85,1308741.0
2023-07-17 11:15:00,285.83,285.85,284.62,285.74,1275301.0,285.83,285.85,284.62,285.74,1275301.0
2023-07-17 11:20:00,285.74,286.5,285.68,286.38,1303459.0,285.74,286.5,285.68,286.38,1303459.0
2023-07-17 11:25:00,286.37,286.86,286.22,286.63,1126553.0,286.37,286.86,286.22,286.63,1126553.0
2023-07-17 11:30:00,286.62,286.96,286.06,286.32,1020152.0,286.62,286.96,286.06,286.32,1020152.0
2023-07-17 11:35:00,286.35,286.82,286.06,286.41,932938.0,286.35,286.82,286.06,286.41,932938.0
2023-07-17 11:40:00,286.4,287.41,286.25,287.39,1119890.0,286.4,287.41,286.25,287.39,1119890.0
2023-07-17 11:45:00,287.39,287.43,286.5,286.97,884746.0,287.39,287.43,286.5,286.97,884746.0
2023-07-17 11:50:00,286.96,287.59,286.74,287.09,872131.0,286.96,287.59,286.74,287.09,872131.0
2023-07-17 11:55:00,287.08,287.96,287.02,287.84,979454.0,287.08,287.96,287.02,287.84,979454.0
2023-07-17 12:00:00,287.85,288.1,287.32,287.35,1041449.0,287.85,288.1,287.32,287.35,1041449.0
2023-07-17 12:05:00,287.35,288.9,287.33,288.69,1590401.0,287.35,288.9,287.33,288.69,1590401.0
2023-07-17 12:10:00,288.68,288.79,288.02,288.06,1077374.0,288.68,288.79,288.02,288.06,1077374.0
2023-07-17 12:15:00,288.08,288.32,287.67,288.21,1003231.0,288.08,288.32,287.67,288.21,1003231.0
2023-07-17 12:20:00,288.19,288.24,287.18,287.27,969026.0,288.19,288.24,287.18,287.27,969026.0
2023-07-17 12:25:00,287.26,287.37,286.26,286.68,1295186.0,287.26,287.37,286.26,286.68,1295186.0
2023-07-17 12:30:00,286.69,286.87,285.81,286.28,1012486.0,286.69,286.87,285.81,286.28,1012486.0
2023-07-17 12:35:00,286.28,287.08,286.18,286.88,885199.0,286.28,287.08,286.18,286.88,885199.0
2023-07-17 12:40:00,286.88,287.46,286.87,287.33,866340.0,286.88,287.46,286.87,287.33,866340.0
2023-07-17 12:45:00,287.34,287.68,287.3,287.55,701188.0,287.34,287.68,287.3,287.55,701188.0
2023-07-17 12:50:00,287.58,287.7,286.82,287.09,752279.0,287.58,287.7,286.82,287.09,752279.0
2023-07-17 12:55:00,287.09,287.62,286.6,287.61,919704.0,287.09,287.62,286.6,287.61,919704.0
2023-07-17 13:00:00,287.61,287.64,287.21,287.49,574835.0,287.61,287.64,287.21,287.49,574835.0
2023-07-17 13:05:00,287.47,287.55,286.3,286.49,875110.0,287.47,287.55,286.3,286.49,875110.0
2023-07-17 13:10:00,286.51,286.94,286.47,286.51,614500.0,286.51,286.94,286.47,286.51,614500.0
2023-07-17 13:15:00,286.5,286.59,285.66,285.73,975469.0,286.5,286.59,285.66,285.73,975469.0
2023-07-17 13:20:00,285.74,285.99,285.36,285.73,809535.0,285.74,285.99,285.36,285.73,809535.0
2023-07-17 13:25:00,285.7,286.55,285.46,286.45,908031.0,285.7,286.55,285.46,286.45,908031.0
2023-07-17 13:30:00,286.49,286.81,286.47,286.6,691238.0,286.49,286.81,286.47,286.6,691238.0
2023-07-17 13:35:00,286.61,286.99,286.3,286.36,792887.0,286.61,286.99,286.3,286.36,792887.0
2023-07-17 13:40:00,286.36,287.12,286.36,286.87,739012.0,286.36,287.12,286.36,286.87,739012.0
2023-07-17 13:45:00,286.88,287.47,286.88,287.4,646702.0,286.88,287.47,286.88,287.4,646702.0
2023-07-17 13:50:00,287.45,287.7,287.03,287.07,735451.0,287.45,287.7,287.03,287.07,735451.0
2023-07-17 13:55:00,287.07,287.45,286.9,287.38,546056.0,287.07,287.45,286.9,287.38,546056.0
2023-07-17 14:00:00,287.38,288.24,287.16,287.9,1017941.0,287.38,288.24,287.16,287.9,1017941.0
2023-07-17 14:05:00,287.9,288.56,287.76,288.41,1260524.0,287.9,288.56,287.76,288.41,1260524.0
2023-07-17 14:10:00,288.46,288.69,288.16,288.31,838277.0,288.46,288.69,288.16,288.31,838277.0
2023-07-17 14:15:00,288.29,289.0,288.25,288.82,894612.0,288.29,289.0,288.25,288.82,894612.0
2023-07-17 14:20:00,288.8,288.95,288.35,288.68,762103.0,288.8,288.95,288.35,288.68,762103.0
2023-07-17 14:25:00,288.66,289.0,288.12,288.81,999327.0,288.66,289.0,288.12,288.81,999327.0
2023-07-17 14:30:00,288.81,289.28,288.58,288.62,1234465.0,288.81,289.28,288.58,288.62,1234465.0
2023-07-17 14:35:00,288.64,289.04,288.35,289.03,885360.0,288.64,289.04,288.35,289.03,885360.0
2023-07-17 14:40:00,289.01,289.56,289.0,289.31,1065620.0,289.01,289.56,289.0,289.31,1065620.0
2023-07-17 14:45:00,289.31,289.39,288.9,289.05,757179.0,289.31,289.39,288.9,289.05,757179.0
2023-07-17 14:50:00,289.07,289.77,289.04,289.73,1011243.0,289.07,289.77,289.04,289.73,1011243.0
2023-07-17 14:55:00,289.72,289.83,289.25,289.53,978704.0,289.72,289.83,289.25,289.53,978704.0
2023-07-17 15:00:00,289.54,290.0,289.4,289.88,866373.0,289.54,290.0,289.4,289.88,866373.0
2023-07-17 15:05:00,289.89,289.95,289.46,289.5,785562.0,289.89,289.95,289.46,289.5,785562.0
2023-07-17 15:10:00,289.48,289.81,289.36,289.58,865898.0,289.48,289.81,289.36,289.58,865898.0
2023-07-17 15:15:00,289.56,290.63,289.48,290.36,1294677.0,289.56,290.63,289.48,290.36,1294677.0
2023-07-17 15:20:00,290.39,290.45,289.04,289.55,1318754.0,290.39,290.45,289.04,289.55,1318754.0
2023-07-17 15:25:00,289.55,289.57,288.7,289.07,1024492.0,289.55,289.57,288.7,289.07,1024492.0
2023-07-17 15:30:00,289.06,289.43,288.65,289.31,955307.0,289.06,289.43,288.65,289.31,955307.0
2023-07-17 15:35:00,289.3,289.84,289.19,289.82,1026936.0,289.3,289.84,289.19,289.82,1026936.0
2023-07-17 15:40:00,289.81,290.26,289.76,289.93,1122718.0,289.81,290.26,289.76,289.93,1122718.0
2023-07-17 15:45:00,289.95,290.27,289.58,289.63,1006975.0,289.95,290.27,289.58,289.63,1006975.0
2023-07-17 15:50:00,289.64,290.5,289.34,290.42,1384178.0,289.64,290.5,289.34,290.42,1384178.0
2023-07-17 15:55:00,290.41,290.5,290.25,290.35,1652264.0,290.41,290.5,290.25,290.35,1652264.0
2023-07-18 09:30:00,290.1,290.52,287.02,287.58,3666138.0,290.1,290.52,287.02,287.58,3666138.0
2023-07-18 09:35:00,287.59,288.48,286.7,287.46,2533011.0,287.59,288.48,286.7,287.46,2533011.0
2023-07-18 09:40:00,287.46,289.0,287.3,288.77,2609590.0,287.46,289.0,287.3,288.77,2609590.0
2023-07-18 09:45:00,288.8,289.87,288.4,288.51,2211558.0,288.8,289.87,288.4,288.51,2211558.0
2023-07-18 09:50:00,288.49,288.6,287.33,288.3,2177891.0,288.49,288.6,287.33,288.3,2177891.0
2023-07-18 09:55:00,288.28,289.03,287.6,288.83,1643416.0,288.28,289.03,287.6,288.83,1643416.0
2023-07-18 10:00:00,288.78,289.26,287.95,288.28,1474575.0,288.78,289.26,287.95,288.28,1474575.0
2023-07-18 10:05:00,288.26,288.39,287.55,288.06,1534444.0,288.26,288.39,287.55,288.06,1534444.0
2023-07-18 10:10:00,288.06,288.86,287.6,287.73,1555243.0,288.06,288.86,287.6,287.73,1555243.0
2023-07-18 10:15:00,287.74,288.01,287.14,287.33,1692055.0,287.74,288.01,287.14,287.33,1692055.0
2023-07-18 10:20:00,287.34,287.85,286.88,287.04,1676193.0,287.34,287.85,286.88,287.04,1676193.0
2023-07-18 10:25:00,287.06,287.09,286.26,286.6,1553771.0,287.06,287.09,286.26,286.6,1553771.0
2023-07-18 10:30:00,286.59,286.98,286.01,286.74,1667771.0,286.59,286.98,286.01,286.74,1667771.0
2023-07-18 10:35:00,286.72,287.49,286.65,287.37,1505048.0,286.72,287.49,286.65,287.37,1505048.0
2023-07-18 10:40:00,287.38,287.8,287.26,287.75,1111219.0,287.38,287.8,287.26,287.75,1111219.0
2023-07-18 10:45:00,287.75,288.3,287.52,288.21,1001583.0,287.75,288.3,287.52,288.21,1001583.0
2023-07-18 10:50:00,288.23,288.64,288.08,288.52,1204025.0,288.23,288.64,288.08,288.52,1204025.0
2023-07-18 10:55:00,288.53,288.9,288.23,288.5,993333.0,288.53,288.9,288.23,288.5,993333.0
2023-07-18 11:00:00,288.51,289.01,288.02,288.58,1179777.0,288.51,289.01,288.02,288.58,1179777.0
2023-07-18 11:05:00,288.62,288.7,288.01,288.24,668551.0,288.62,288.7,288.01,288.24,668551.0
2023-07-18 11:10:00,288.23,288.65,287.55,287.91,1031828.0,288.23,288.65,287.55,287.91,1031828.0
2023-07-18 11:15:00,287.91,288.88,287.9,288.76,877407.0,287.91,288.88,287.9,288.76,877407.0
2023-07-18 11:20:00,288.73,289.4,288.53,289.25,1076491.0,288.73,289.4,288.53,289.25,1076491.0
2023-07-18 11:25:00,289.23,289.48,288.85,288.88,1004737.0,289.23,289.48,288.85,288.88,1004737.0
2023-07-18 11:30:00,288.91,288.98,288.15,288.17,910672.0,288.91,288.98,288.15,288.17,910672.0
2023-07-18 11:35:00,288.17,288.38,287.92,288.31,872293.0,288.17,288.38,287.92,288.31,872293.0
2023-07-18 11:40:00,288.31,288.44,287.5,287.73,1181562.0,288.31,288.44,287.5,287.73,1181562.0
2023-07-18 11:45:00,287.72,288.65,287.71,288.45,973761.0,287.72,288.65,287.71,288.45,973761.0
2023-07-18 11:50:00,288.44,288.82,288.03,288.13,729774.0,288.44,288.82,288.03,288.13,729774.0
2023-07-18 11:55:00,288.1,288.77,288.06,288.59,524026.0,288.1,288.77,288.06,288.59,524026.0
2023-07-18 12:00:00,288.64,288.87,288.25,288.43,664293.0,288.64,288.87,288.25,288.43,664293.0
2023-07-18 12:05:00,288.43,288.8,288.0,288.31,749806.0,288.43,288.8,288.0,288.31,749806.0
2023-07-18 12:10:00,288.3,288.36,287.78,287.87,530317.0,288.3,288.36,287.78,287.87,530317.0
2023-07-18 12:15:00,287.87,288.39,287.8,288.33,555049.0,287.87,288.39,287.8,288.33,555049.0
2023-07-18 12:20:00,288.33,288.5,287.6,287.69,741315.0,288.33,288.5,287.6,287.69,741315.0
2023-07-18 12:25:00,287.7,288.6,287.68,288.46,709391.0,287.7,288.6,287.68,288.46,709391.0
2023-07-18 12:30:00,288.45,288.7,288.35,288.66,537671.0,288.45,288.7,288.35,288.66,537671.0
2023-07-18 12:35:00,288.65,289.24,288.63,289.1,955519.0,288.65,289.24,288.63,289.1,955519.0
2023-07-18 12:40:00,289.09,289.83,288.94,289.7,881239.0,289.09,289.83,288.94,289.7,881239.0
2023-07-18 12:45:00,289.7,289.84,289.25,289.42,775444.0,289.7,289.84,289.25,289.42,775444.0
2023-07-18 12:50:00,289.4,290.44,289.35,290.09,1219890.0,289.4,290.44,289.35,290.09,1219890.0
2023-07-18 12:55:00,290.05,290.11,289.14,289.51,881933.0,290.05,290.11,289.14,289.51,881933.0
2023-07-18 13:00:00,289.51,289.79,289.34,289.52,548905.0,289.51,289.79,289.34,289.52,548905.0
2023-07-18 13:05:00,289.55,290.95,289.53,290.78,1056409.0,289.55,290.95,289.53,290.78,1056409.0
2023-07-18 13:10:00,290.77,291.4,290.62,290.94,1287283.0,290.77,291.4,290.62,290.94,1287283.0
2023-07-18 13:15:00,290.9,291.17,290.64,290.75,740778.0,290.9,291.17,290.64,290.75,740778.0
2023-07-18 13:20:00,290.76,290.78,289.9,290.05,930861.0,290.76,290.78,289.9,290.05,930861.0
2023-07-18 13:25:00,290.08,290.7,290.01,290.66,668830.0,290.08,290.7,290.01,290.66,668830.0
2023-07-18 13:30:00,290.68,291.18,290.52,290.99,763415.0,290.68,291.18,290.52,290.99,763415.0
2023-07-18 13:35:00,290.99,290.99,290.34,290.89,689172.0,290.99,290.99,290.34,290.89,689172.0
2023-07-18 13:40:00,290.89,291.3,290.8,290.91,697123.0,290.89,291.3,290.8,290.91,697123.0
2023-07-18 13:45:00,290.91,291.05,290.55,290.97,536536.0,290.91,291.05,290.55,290.97,536536.0
2023-07-18 13:50:00,290.97,291.01,290.58,290.93,483218.0,290.97,291.01,290.58,290.93,483218.0
2023-07-18 13:55:00,290.92,291.02,290.33,290.73,648694.0,290.92,291.02,290.33,290.73,648694.0
2023-07-18 14:00:00,290.7,291.13,290.62,291.05,620405.0,290.7,291.13,290.62,291.05,620405.0
2023-07-18 14:05:00,291.04,291.12,290.76,290.94,509513.0,291.04,291.12,290.76,290.94,509513.0
2023-07-18 14:10:00,290.96,291.7,290.9,291.7,1025783.0,290.96,291.7,290.9,291.7,1025783.0
2023-07-18 14:15:00,291.7,291.97,291.41,291.78,818731.0,291.7,291.97,291.41,291.78,818731.0
2023-07-18 14:20:00,291.78,292.26,291.73,291.86,1041941.0,291.78,292.26,291.73,291.86,1041941.0
2023-07-18 14:25:00,291.82,291.96,291.56,291.9,609543.0,291.82,291.96,291.56,291.9,609543.0
2023-07-18 14:30:00,291.9,292.06,291.64,291.85,567398.0,291.9,292.06,291.64,291.85,567398.0
2023-07-18 14:35:00,291.82,292.5,291.59,292.27,977615.0,291.82,292.5,291.59,292.27,977615.0
2023-07-18 14:40:00,292.29,292.66,291.85,292.64,888229.0,292.29,292.66,291.85,292.64,888229.0
2023-07-18 14:45:00,292.61,293.51,292.39,293.41,1535703.0,292.61,293.51,292.39,293.41,1535703.0
2023-07-18 14:50:00,293.41,293.68,293.31,293.43,1095029.0,293.41,293.68,293.31,293.43,1095029.0
2023-07-18 14:55:00,293.44,293.77,293.17,293.4,1039044.0,293.44,293.77,293.17,293.4,1039044.0
2023-07-18 15:00:00,293.43,293.5,292.72,293.28,1090050.0,293.43,293.5,292.72,293.28,1090050.0
2023-07-18 15:05:00,293.27,293.52,292.97,293.21,750867.0,293.27,293.52,292.97,293.21,750867.0
2023-07-18 15:10:00,293.2,293.54,293.05,293.24,907598.0,293.2,293.54,293.05,293.24,907598.0
2023-07-18 15:15:00,293.23,293.75,292.83,292.95,987769.0,293.23,293.75,292.83,292.95,987769.0
2023-07-18 15:20:00,292.97,293.22,292.41,293.06,1041753.0,292.97,293.22,292.41,293.06,1041753.0
2023-07-18 15:25:00,293.09,293.13,292.61,292.8,734290.0,293.09,293.13,292.61,292.8,734290.0
2023-07-18 15:30:00,292.8,293.43,292.75,293.4,1043857.0,292.8,293.43,292.75,293.4,1043857.0
2023-07-18 15:35:00,293.41,294.11,293.14,293.84,1641321.0,293.41,294.11,293.14,293.84,1641321.0
2023-07-18 15:40:00,293.84,294.42,293.75,294.42,1276969.0,293.84,294.42,293.75,294.42,1276969.0
2023-07-18 15:45:00,294.38,295.13,293.85,294.65,2011557.0,294.38,295.13,293.85,294.65,2011557.0
2023-07-18 15:50:00,294.61,295.26,294.18,294.25,1813976.0,294.61,295.26,294.18,294.25,1813976.0
2023-07-18 15:55:00,294.22,294.22,293.25,293.37,1991794.0,294.22,294.22,293.25,293.37,1991794.0
2023-07-19 09:30:00,296.04,296.84,294.79,295.17,3394605.0,296.04,296.84,294.79,295.17,3394605.0
2023-07-19 09:35:00,295.1,296.04,294.76,294.88,1928178.0,295.1,296.04,294.76,294.88,1928178.0
2023-07-19 09:40:00,294.93,295.8,294.23,295.61,2239683.0,294.93,295.8,294.23,295.61,2239683.0
2023-07-19 09:45:00,295.6,296.52,295.47,295.96,1906361.0,295.6,296.52,295.47,295.96,1906361.0
2023-07-19 09:50:00,295.93,297.32,295.66,297.29,2326349.0,295.93,297.32,295.66,297.29,2326349.0
2023-07-19 09:55:00,297.24,297.48,296.26,296.48,2166779.0,297.24,297.48,296.26,296.48,2166779.0
2023-07-19 10:00:00,296.52,296.88,295.7,295.97,1511570.0,296.52,296.88,295.7,295.97,1511570.0
2023-07-19 10:05:00,295.98,296.07,295.15,295.83,1480569.0,295.98,296.07,295.15,295.83,1480569.0
2023-07-19 10:10:00,295.83,296.48,295.58,295.82,1215914.0,295.83,296.48,295.58,295.82,1215914.0
2023-07-19 10:15:00,295.81,296.82,295.8,296.49,1413463.0,295.81,296.82,295.8,296.49,1413463.0
2023-07-19 10:20:00,296.51,296.68,296.1,296.56,1138209.0,296.51,296.68,296.1,296.56,1138209.0
2023-07-19 10:25:00,296.56,297.18,296.4,296.8,1412623.0,296.56,297.18,296.4,296.8,1412623.0
2023-07-19 10:30:00,296.8,297.88,296.76,297.73,1900164.0,296.8,297.88,296.76,297.73,1900164.0
2023-07-19 10:35:00,297.71,298.79,297.63,298.73,2157766.0,297.71,298.79,297.63,298.73,2157766.0
2023-07-19 10:40:00,298.73,299.0,298.23,298.26,1840121.0,298.73,299.0,298.23,298.26,1840121.0
2023-07-19 10:45:00,298.23,298.5,297.8,298.0,1422166.0,298.23,298.5,297.8,298.0,1422166.0
2023-07-19 10:50:00,298.0,298.59,297.25,297.44,1601799.0,298.0,298.59,297.25,297.44,1601799.0
2023-07-19 10:55:00,297.46,298.17,297.02,297.73,1342253.0,297.46,298.17,297.02,297.73,1342253.0
2023-07-19 11:00:00,297.76,298.36,297.5,298.09,1032069.0,297.76,298.36,297.5,298.09,1032069.0
2023-07-19 11:05:00,298.11,298.65,297.85,298.45,1124090.0,298.11,298.65,297.85,298.45,1124090.0
2023-07-19 11:10:00,298.45,298.75,298.06,298.67,1010985.0,298.45,298.75,298.06,298.67,1010985.0
2023-07-19 11:15:00,298.69,298.78,298.13,298.17,1040347.0,298.69,298.78,298.13,298.17,1040347.0
2023-07-19 11:20:00,298.16,298.42,297.6,297.83,1120777.0,298.16,298.42,297.6,297.83,1120777.0
2023-07-19 11:25:00,297.82,298.2,297.76,298.1,827080.0,297.82,298.2,297.76,298.1,827080.0
2023-07-19 11:30:00,298.1,298.85,297.8,298.84,1298755.0,298.1,298.85,297.8,298.84,1298755.0
2023-07-19 11:35:00,298.83,299.29,298.26,298.32,1769527.0,298.83,299.29,298.26,298.32,1769527.0
2023-07-19 11:40:00,298.31,298.68,297.0,297.61,1375489.0,298.31,298.68,297.0,297.61,1375489.0
2023-07-19 11:45:00,297.57,298.2,297.52,298.04,1053967.0,297.57,298.2,297.52,298.04,1053967.0
2023-07-19 11:50:00,298.07,298.38,297.13,297.22,1131900.0,298.07,298.38,297.13,297.22,1131900.0
2023-07-19 11:55:00,297.23,297.27,296.44,296.97,1356280.0,297.23,297.27,296.44,296.97,1356280.0
2023-07-19 12:00:00,296.97,297.72,296.77,296.96,1193037.0,296.97,297.72,296.77,296.96,1193037.0
2023-07-19 12:05:00,296.98,297.46,296.54,297.05,990204.0,296.98,297.46,296.54,297.05,990204.0
2023-07-19 12:10:00,297.03,297.29,296.26,296.53,1032447.0,297.03,297.29,296.26,296.53,1032447.0
2023-07-19 12:15:00,296.54,296.77,296.12,296.73,1027222.0,296.54,296.77,296.12,296.73,1027222.0
2023-07-19 12:20:00,296.72,296.92,294.45,295.37,2039084.0,296.72,296.92,294.45,295.37,2039084.0
2023-07-19 12:25:00,295.37,295.68,294.6,294.98,1517978.0,295.37,295.68,294.6,294.98,1517978.0
2023-07-19 12:30:00,294.96,295.13,293.75,294.75,1725545.0,294.96,295.13,293.75,294.75,1725545.0
2023-07-19 12:35:00,294.77,294.88,293.13,293.29,1460490.0,294.77,294.88,293.13,293.29,1460490.0
2023-07-19 12:40:00,293.33,294.18,293.0,294.07,1487733.0,293.33,294.18,293.0,294.07,1487733.0
2023-07-19 12:45:00,294.06,295.0,293.93,294.58,1304597.0,294.06,295.0,293.93,294.58,1304597.0
2023-07-19 12:50:00,294.58,294.95,294.2,294.63,972803.0,294.58,294.95,294.2,294.63,972803.0
2023-07-19 12:55:00,294.62,294.9,294.05,294.52,883971.0,294.62,294.9,294.05,294.52,883971.0
2023-07-19 13:00:00,294.51,294.84,294.24,294.3,801748.0,294.51,294.84,294.24,294.3,801748.0
2023-07-19 13:05:00,294.26,294.32,292.5,293.19,1566282.0,294.26,294.32,292.5,293.19,1566282.0
2023-07-19 13:10:00,293.19,293.99,293.12,293.93,844759.0,293.19,293.99,293.12,293.93,844759.0
2023-07-19 13:15:00,293.87,294.25,293.46,293.83,882766.0,293.87,294.25,293.46,293.83,882766.0
2023-07-19 13:20:00,293.86,294.4,293.56,294.39,794257.0,293.86,294.4,293.56,294.39,794257.0
2023-07-19 13:25:00,294.35,294.64,293.77,294.6,814873.0,294.35,294.64,293.77,294.6,814873.0
2023-07-19 13:30:00,294.59,294.72,293.95,293.96,718229.0,294.59,294.72,293.95,293.96,718229.0
2023-07-19 13:35:00,293.95,294.35,293.72,294.18,686573.0,293.95,294.35,293.72,294.18,686573.0
2023-07-19 13:40:00,294.18,294.58,294.05,294.18,658096.0,294.18,294.58,294.05,294.18,658096.0
2023-07-19 13:45:00,294.15,294.49,294.0,294.1,560906.0,294.15,294.49,294.0,294.1,560906.0
2023-07-19 13:50:00,294.12,294.29,293.42,293.8,789799.0,294.12,294.29,293.42,293.8,789799.0
2023-07-19 13:55:00,293.78,293.97,293.11,293.39,827470.0,293.78,293.97,293.11,293.39,827470.0
2023-07-19 14:00:00,293.39,293.57,293.06,293.48,780707.0,293.39,293.57,293.06,293.48,780707.0
2023-07-19 14:05:00,293.48,293.49,292.43,292.55,1149699.0,293.48,293.49,292.43,292.55,1149699.0
2023-07-19 14:10:00,292.56,293.35,292.3,293.25,967080.0,292.56,293.35,292.3,293.25,967080.0
2023-07-19 14:15:00,293.2,293.45,292.52,292.7,734231.0,293.2,293.45,292.52,292.7,734231.0
2023-07-19 14:20:00,292.7,292.7,291.66,291.94,1400250.0,292.7,292.7,291.66,291.94,1400250.0
2023-07-19 14:25:00,291.94,292.5,291.35,292.23,1165421.0,291.94,292.5,291.35,292.23,1165421.0
2023-07-19 14:30:00,292.26,292.53,291.67,291.88,1005098.0,292.26,292.53,291.67,291.88,1005098.0
2023-07-19 14:35:00,291.87,292.3,290.82,291.11,1414404.0,291.87,292.3,290.82,291.11,1414404.0
2023-07-19 14:40:00,291.15,291.57,290.75,291.4,1169049.0,291.15,291.57,290.75,291.4,1169049.0
2023-07-19 14:45:00,291.4,291.73,289.74,289.91,1738337.0,291.4,291.73,289.74,289.91,1738337.0
2023-07-19 14:50:00,289.91,290.38,289.52,290.35,1462869.0,289.91,290.38,289.52,290.35,1462869.0
2023-07-19 14:55:00,290.36,291.24,289.95,291.17,1165538.0,290.36,291.24,289.95,291.17,1165538.0
2023-07-19 15:00:00,291.2,291.79,291.03,291.75,1286649.0,291.2,291.79,291.03,291.75,1286649.0
2023-07-19 15:05:00,291.76,292.54,291.68,292.5,1123767.0,291.76,292.54,291.68,292.5,1123767.0
2023-07-19 15:10:00,292.51,293.09,292.5,292.78,1074265.0,292.51,293.09,292.5,292.78,1074265.0
2023-07-19 15:15:00,292.79,293.52,292.64,293.5,1046432.0,292.79,293.52,292.64,293.5,1046432.0
2023-07-19 15:20:00,293.5,293.85,293.04,293.29,1112419.0,293.5,293.85,293.04,293.29,1112419.0
2023-07-19 15:25:00,293.3,293.76,293.05,293.73,1018556.0,293.3,293.76,293.05,293.73,1018556.0
2023-07-19 15:30:00,293.72,294.0,293.29,293.7,1177452.0,293.72,294.0,293.29,293.7,1177452.0
2023-07-19 15:35:00,293.71,293.73,292.62,292.73,1116745.0,293.71,293.73,292.62,292.73,1116745.0
2023-07-19 15:40:00,292.73,293.24,292.17,292.56,1217719.0,292.73,293.24,292.17,292.56,1217719.0
2023-07-19 15:45:00,292.54,292.75,291.63,292.28,1346347.0,292.54,292.75,291.63,292.28,1346347.0
2023-07-19 15:50:00,292.38,292.48,291.8,291.92,1153728.0,292.38,292.48,291.8,291.92,1153728.0
2023-07-19 15:55:00,291.92,292.16,291.02,291.12,1806102.0,291.92,292.16,291.02,291.12,1806102.0
2023-07-20 09:30:00,279.61,280.93,276.6,280.27,5388537.0,279.61,280.93,276.6,280.27,5388537.0
2023-07-20 09:35:00,280.34,280.43,278.4,279.2,2859408.0,280.34,280.43,278.4,279.2,2859408.0
2023-07-20 09:40:00,279.18,279.22,276.15,278.0,3283652.0,279.18,279.22,276.15,278.0,3283652.0
2023-07-20 09:45:00,278.05,278.6,276.77,276.77,2349736.0,278.05,278.6,276.77,276.77,2349736.0
2023-07-20 09:50:00,276.79,277.47,276.0,276.43,2485364.0,276.79,277.47,276.0,276.43,2485364.0
2023-07-20 09:55:00,276.41,277.5,275.25,275.6,2680134.0,276.41,277.5,275.25,275.6,2680134.0
2023-07-20 10:00:00,275.57,275.97,272.6,272.81,3635803.0,275.57,275.97,272.6,272.81,3635803.0
2023-07-20 10:05:00,272.84,273.59,272.01,272.63,3040851.0,272.84,273.59,272.01,272.63,3040851.0
2023-07-20 10:10:00,272.65,274.14,272.42,273.98,2102740.0,272.65,274.14,272.42,273.98,2102740.0
2023-07-20 10:15:00,274.01,274.59,273.11,274.14,2113896.0,274.01,274.59,273.11,274.14,2113896.0
2023-07-20 10:20:00,274.15,274.26,272.68,272.93,1844446.0,274.15,274.26,272.68,272.93,1844446.0
2023-07-20 10:25:00,272.92,273.35,272.5,272.69,1409270.0,272.92,273.35,272.5,272.69,1409270.0
2023-07-20 10:30:00,272.69,272.72,270.61,271.11,2625352.0,272.69,272.72,270.61,271.11,2625352.0
2023-07-20 10:35:00,271.11,271.6,270.1,270.1,2088794.0,271.11,271.6,270.1,270.1,2088794.0
2023-07-20 10:40:00,270.12,270.89,269.46,270.79,2237517.0,270.12,270.89,269.46,270.79,2237517.0
2023-07-20 10:45:00,270.77,271.97,270.34,271.96,1678641.0,270.77,271.97,270.34,271.96,1678641.0
2023-07-20 10:50:00,271.94,272.22,271.11,271.4,1681635.0,271.94,272.22,271.11,271.4,1681635.0
2023-07-20 10:55:00,271.39,271.43,269.88,270.0,1921851.0,271.39,271.43,269.88,270.0,1921851.0
2023-07-20 11:00:00,270.01,271.67,269.7,271.32,1752682.0,270.01,271.67,269.7,271.32,1752682.0
2023-07-20 11:05:00,271.31,271.78,270.3,270.47,1280138.0,271.31,271.78,270.3,270.47,1280138.0
2023-07-20 11:10:00,270.53,271.23,270.39,270.83,1137408.0,270.53,271.23,270.39,270.83,1137408.0
2023-07-20 11:15:00,270.82,271.0,269.52,270.43,1589194.0,270.82,271.0,269.52,270.43,1589194.0
2023-07-20 11:20:00,270.42,271.55,270.36,271.45,1255352.0,270.42,271.55,270.36,271.45,1255352.0
2023-07-20 11:25:00,271.42,271.69,270.72,270.86,1094865.0,271.42,271.69,270.72,270.86,1094865.0
2023-07-20 11:30:00,270.87,271.99,270.77,271.97,1124312.0,270.87,271.99,270.77,271.97,1124312.0
2023-07-20 11:35:00,271.97,273.3,271.73,273.18,1602669.0,271.97,273.3,271.73,273.18,1602669.0
2023-07-20 11:40:00,273.16,274.06,272.75,273.61,1639420.0,273.16,274.06,272.75,273.61,1639420.0
2023-07-20 11:45:00,273.61,273.94,272.05,272.35,1637662.0,273.61,273.94,272.05,272.35,1637662.0
2023-07-20 11:50:00,272.34,272.48,271.68,271.99,1130886.0,272.34,272.48,271.68,271.99,1130886.0
2023-07-20 11:55:00,272.01,272.66,271.43,271.99,1084854.0,272.01,272.66,271.43,271.99,1084854.0
2023-07-20 12:00:00,271.98,272.93,271.89,272.41,1066297.0,271.98,272.93,271.89,272.41,1066297.0
2023-07-20 12:05:00,272.41,272.49,271.75,272.24,806397.0,272.41,272.49,271.75,272.24,806397.0
2023-07-20 12:10:00,272.27,272.85,271.9,272.07,826307.0,272.27,272.85,271.9,272.07,826307.0
2023-07-20 12:15:00,272.05,272.3,270.73,270.77,1338195.0,272.05,272.3,270.73,270.77,1338195.0
2023-07-20 12:20:00,270.8,271.23,270.32,270.71,1140160.0,270.8,271.23,270.32,270.71,1140160.0
2023-07-20 12:25:00,270.73,270.89,270.01,270.02,905306.0,270.73,270.89,270.01,270.02,905306.0
2023-07-20 12:30:00,270.01,270.7,268.77,268.89,1387446.0,270.01,270.7,268.77,268.89,1387446.0
2023-07-20 12:35:00,268.87,269.36,268.33,268.53,1818716.0,268.87,269.36,268.33,268.53,1818716.0
2023-07-20 12:40:00,268.52,269.35,268.21,268.69,1296193.0,268.52,269.35,268.21,268.69,1296193.0
2023-07-20 12:45:00,268.7,268.85,267.32,267.88,1723548.0,268.7,268.85,267.32,267.88,1723548.0
2023-07-20 12:50:00,267.89,268.29,267.55,267.86,970113.0,267.89,268.29,267.55,267.86,970113.0
2023-07-20 12:55:00,267.87,267.9,266.6,266.81,1609660.0,267.87,267.9,266.6,266.81,1609660.0
2023-07-20 13:00:00,266.8,267.69,266.56,267.08,1373373.0,266.8,267.69,266.56,267.08,1373373.0
2023-07-20 13:05:00,267.12,267.5,266.28,266.31,990991.0,267.12,267.5,266.28,266.31,990991.0
2023-07-20 13:10:00,266.3,266.48,265.48,265.9,2146397.0,266.3,266.48,265.48,265.9,2146397.0
2023-07-20 13:15:00,265.85,266.09,264.21,265.18,2660996.0,265.85,266.09,264.21,265.18,2660996.0
2023-07-20 13:20:00,265.21,265.76,264.41,264.73,1541140.0,265.21,265.76,264.41,264.73,1541140.0
2023-07-20 13:25:00,264.7,266.27,264.52,266.13,1615662.0,264.7,266.27,264.52,266.13,1615662.0
2023-07-20 13:30:00,266.12,266.4,265.95,266.21,1252082.0,266.12,266.4,265.95,266.21,1252082.0
2023-07-20 13:35:00,266.18,266.2,265.18,265.24,1315077.0,266.18,266.2,265.18,265.24,1315077.0
2023-07-20 13:40:00,265.28,266.39,265.1,266.3,1118824.0,265.28,266.39,265.1,266.3,1118824.0
2023-07-20 13:45:00,266.32,266.89,266.17,266.38,1209246.0,266.32,266.89,266.17,266.38,1209246.0
2023-07-20 13:50:00,266.37,266.76,266.16,266.28,905633.0,266.37,266.76,266.16,266.28,905633.0
2023-07-20 13:55:00,266.25,266.95,265.95,266.4,1091282.0,266.25,266.95,265.95,266.4,1091282.0
2023-07-20 14:00:00,266.37,266.39,264.77,265.31,1723268.0,266.37,266.39,264.77,265.31,1723268.0
2023-07-20 14:05:00,265.31,266.18,264.95,265.97,1142585.0,265.31,266.18,264.95,265.97,1142585.0
2023-07-20 14:10:00,265.98,266.47,265.79,266.02,1079937.0,265.98,266.47,265.79,266.02,1079937.0
2023-07-20 14:15:00,266.06,266.22,265.0,265.22,1192945.0,266.06,266.22,265.0,265.22,1192945.0
2023-07-20 14:20:00,265.18,265.43,264.63,264.84,1122594.0,265.18,265.43,264.63,264.84,1122594.0
2023-07-20 14:25:00,264.82,265.0,264.12,264.57,1280861.0,264.82,265.0,264.12,264.57,1280861.0
2023-07-20 14:30:00,264.59,265.48,264.59,265.3,1035913.0,264.59,265.48,264.59,265.3,1035913.0
2023-07-20 14:35:00,265.28,265.58,264.93,265.06,847929.0,265.28,265.58,264.93,265.06,847929.0
2023-07-20 14:40:00,265.06,265.16,263.69,263.87,1326769.0,265.06,265.16,263.69,263.87,1326769.0
2023-07-20 14:45:00,263.87,264.89,263.82,264.15,1223558.0,263.87,264.89,263.82,264.15,1223558.0
2023-07-20 14:50:00,264.13,264.74,263.82,264.29,980420.0,264.13,264.74,263.82,264.29,980420.0
2023-07-20 14:55:00,264.26,264.86,263.93,264.33,1092316.0,264.26,264.86,263.93,264.33,1092316.0
2023-07-20 15:00:00,264.32,265.27,264.21,264.89,1143893.0,264.32,265.27,264.21,264.89,1143893.0
2023-07-20 15:05:00,264.89,265.06,264.3,264.45,983444.0,264.89,265.06,264.3,264.45,983444.0
2023-07-20 15:10:00,264.43,264.79,263.33,263.59,1212391.0,264.43,264.79,263.33,263.59,1212391.0
2023-07-20 15:15:00,263.59,263.72,262.14,262.22,1838176.0,263.59,263.72,262.14,262.22,1838176.0
2023-07-20 15:20:00,262.22,262.61,261.5,261.78,2188597.0,262.22,262.61,261.5,261.78,2188597.0
2023-07-20 15:25:00,261.78,262.63,261.2,262.41,1705868.0,261.78,262.63,261.2,262.41,1705868.0
2023-07-20 15:30:00,262.44,263.65,262.41,263.3,1447855.0,262.44,263.65,262.41,263.3,1447855.0
2023-07-20 15:35:00,263.29,264.11,263.21,264.07,1313208.0,263.29,264.11,263.21,264.07,1313208.0
2023-07-20 15:40:00,264.04,264.54,263.8,264.19,1435757.0,264.04,264.54,263.8,264.19,1435757.0
2023-07-20 15:45:00,264.16,265.1,263.91,265.07,1540111.0,264.16,265.1,263.91,265.07,1540111.0
2023-07-20 15:50:00,265.05,265.55,263.99,264.01,2147584.0,265.05,265.55,263.99,264.01,2147584.0
2023-07-20 15:55:00,264.0,264.01,262.53,262.92,2724495.0,264.0,264.01,262.53,262.92,2724495.0
2023-07-21 09:30:00,267.98,268.0,264.02,264.15,4156470.0,267.98,268.0,264.02,264.15,4156470.0
2023-07-21 09:35:00,264.13,265.69,262.53,262.58,2850527.0,264.13,265.69,262.53,262.58,2850527.0
2023-07-21 09:40:00,262.56,263.44,261.82,263.16,2821198.0,262.56,263.44,261.82,263.16,2821198.0
2023-07-21 09:45:00,263.15,264.6,262.57,262.85,2574921.0,263.15,264.6,262.57,262.85,2574921.0
2023-07-21 09:50:00,262.85,264.01,261.68,262.14,2182295.0,262.85,264.01,261.68,262.14,2182295.0
2023-07-21 09:55:00,262.17,262.75,261.0,261.55,2197242.0,262.17,262.75,261.0,261.55,2197242.0
2023-07-21 10:00:00,261.56,262.5,259.3,259.39,2924111.0,261.56,262.5,259.3,259.39,2924111.0
2023-07-21 10:05:00,259.36,260.48,258.88,259.61,2264206.0,259.36,260.48,258.88,259.61,2264206.0
2023-07-21 10:10:00,259.6,262.37,259.01,261.07,2632402.0,259.6,262.37,259.01,261.07,2632402.0
2023-07-21 10:15:00,261.02,261.7,260.16,260.52,1539915.0,261.02,261.7,260.16,260.52,1539915.0
2023-07-21 10:20:00,260.57,260.9,258.5,258.66,1855464.0,260.57,260.9,258.5,258.66,1855464.0
2023-07-21 10:25:00,258.66,259.27,256.6,256.67,2808148.0,258.66,259.27,256.6,256.67,2808148.0
2023-07-21 10:30:00,256.68,257.61,256.28,256.4,2250891.0,256.68,257.61,256.28,256.4,2250891.0
2023-07-21 10:35:00,256.41,257.85,256.34,256.52,1963624.0,256.41,257.85,256.34,256.52,1963624.0
2023-07-21 10:40:00,256.53,258.12,255.8,257.11,2388259.0,256.53,258.12,255.8,257.11,2388259.0
2023-07-21 10:45:00,257.12,259.32,257.0,259.17,1806080.0,257.12,259.32,257.0,259.17,1806080.0
2023-07-21 10:50:00,259.18,259.47,258.4,258.55,1477163.0,259.18,259.47,258.4,258.55,1477163.0
2023-07-21 10:55:00,258.6,258.79,257.33,258.58,1348447.0,258.6,258.79,257.33,258.58,1348447.0
2023-07-21 11:00:00,258.57,259.87,258.53,259.1,1394314.0,258.57,259.87,258.53,259.1,1394314.0
2023-07-21 11:05:00,259.11,260.91,259.09,260.6,1571187.0,259.11,260.91,259.09,260.6,1571187.0
2023-07-21 11:10:00,260.61,261.0,260.22,260.6,1130739.0,260.61,261.0,260.22,260.6,1130739.0
2023-07-21 11:15:00,260.6,260.75,259.77,260.44,1161273.0,260.6,260.75,259.77,260.44,1161273.0
2023-07-21 11:20:00,260.45,261.97,260.35,261.93,1399544.0,260.45,261.97,260.35,261.93,1399544.0
2023-07-21 11:25:00,261.91,262.45,261.4,262.44,1381594.0,261.91,262.45,261.4,262.44,1381594.0
2023-07-21 11:30:00,262.44,262.45,260.86,261.17,1403102.0,262.44,262.45,260.86,261.17,1403102.0
2023-07-21 11:35:00,261.2,261.74,260.3,260.4,1150364.0,261.2,261.74,260.3,260.4,1150364.0
2023-07-21 11:40:00,260.4,260.86,259.9,259.95,1406596.0,260.4,260.86,259.9,259.95,1406596.0
2023-07-21 11:45:00,259.95,261.57,259.7,261.53,1189881.0,259.95,261.57,259.7,261.53,1189881.0
2023-07-21 11:50:00,261.51,261.53,260.03,260.11,928360.0,261.51,261.53,260.03,260.11,928360.0
2023-07-21 11:55:00,260.09,262.07,260.0,262.04,1029835.0,260.09,262.07,260.0,262.04,1029835.0
2023-07-21 12:00:00,262.04,262.3,261.04,261.68,971931.0,262.04,262.3,261.04,261.68,971931.0
2023-07-21 12:05:00,261.71,261.82,261.1,261.17,748657.0,261.71,261.82,261.1,261.17,748657.0
2023-07-21 12:10:00,261.18,261.74,260.33,260.86,975478.0,261.18,261.74,260.33,260.86,975478.0
2023-07-21 12:15:00,260.83,261.96,260.69,261.74,862615.0,260.83,261.96,260.69,261.74,862615.0
2023-07-21 12:20:00,261.69,262.0,261.3,261.3,675601.0,261.69,262.0,261.3,261.3,675601.0
2023-07-21 12:25:00,261.34,261.9,261.07,261.39,858699.0,261.34,261.9,261.07,261.39,858699.0
2023-07-21 12:30:00,261.37,264.21,261.28,264.1,1913001.0,261.37,264.21,261.28,264.1,1913001.0
2023-07-21 12:35:00,264.12,264.83,263.74,264.48,1638902.0,264.12,264.83,263.74,264.48,1638902.0
2023-07-21 12:40:00,264.48,264.79,263.23,263.51,1414221.0,264.48,264.79,263.23,263.51,1414221.0
2023-07-21 12:45:00,263.51,263.87,262.85,263.87,1089234.0,263.51,263.87,262.85,263.87,1089234.0
2023-07-21 12:50:00,263.87,264.4,263.7,263.87,1047809.0,263.87,264.4,263.7,263.87,1047809.0
2023-07-21 12:55:00,263.82,264.25,263.21,263.95,835613.0,263.82,264.25,263.21,263.95,835613.0
2023-07-21 13:00:00,263.96,264.89,263.75,264.84,1065978.0,263.96,264.89,263.75,264.84,1065978.0
2023-07-21 13:05:00,264.86,264.86,264.4,264.61,827670.0,264.86,264.86,264.4,264.61,827670.0
2023-07-21 13:10:00,264.63,265.25,264.05,264.98,1044441.0,264.63,265.25,264.05,264.98,1044441.0
2023-07-21 13:15:00,264.99,265.52,264.8,265.25,970517.0,264.99,265.52,264.8,265.25,970517.0
2023-07-21 13:20:00,265.25,265.69,265.0,265.25,978110.0,265.25,265.69,265.0,265.25,978110.0
2023-07-21 13:25:00,265.26,265.99,265.2,265.95,977045.0,265.26,265.99,265.2,265.95,977045.0
2023-07-21 13:30:00,265.96,267.48,265.83,267.35,1826520.0,265.96,267.48,265.83,267.35,1826520.0
2023-07-21 13:35:00,267.37,267.38,266.11,266.8,1456099.0,267.37,267.38,266.11,266.8,1456099.0
2023-07-21 13:40:00,266.77,266.9,265.29,265.31,1192522.0,266.77,266.9,265.29,265.31,1192522.0
2023-07-21 13:45:00,265.34,265.65,264.7,265.53,1399730.0,265.34,265.65,264.7,265.53,1399730.0
2023-07-21 13:50:00,265.53,266.42,265.3,266.42,1099167.0,265.53,266.42,265.3,266.42,1099167.0
2023-07-21 13:55:00,266.42,266.42,265.32,265.78,913740.0,266.42,266.42,265.32,265.78,913740.0
2023-07-21 14:00:00,265.79,265.91,264.31,264.35,1078028.0,265.79,265.91,264.31,264.35,1078028.0
2023-07-21 14:05:00,264.36,264.38,263.41,263.74,1347926.0,264.36,264.38,263.41,263.74,1347926.0
2023-07-21 14:10:00,263.71,263.89,262.6,262.8,1266847.0,263.71,263.89,262.6,262.8,1266847.0
2023-07-21 14:15:00,262.73,263.81,262.67,263.72,1107157.0,262.73,263.81,262.67,263.72,1107157.0
2023-07-21 14:20:00,263.7,263.9,262.67,262.83,1038327.0,263.7,263.9,262.67,262.83,1038327.0
2023-07-21 14:25:00,262.84,263.32,262.5,263.14,840575.0,262.84,263.32,262.5,263.14,840575.0
2023-07-21 14:30:00,263.15,263.48,262.26,262.93,1065035.0,263.15,263.48,262.26,262.93,1065035.0
2023-07-21 14:35:00,262.93,263.95,262.8,263.52,1125295.0,262.93,263.95,262.8,263.52,1125295.0
2023-07-21 14:40:00,263.52,264.88,263.45,264.3,1224906.0,263.52,264.88,263.45,264.3,1224906.0
2023-07-21 14:45:00,264.32,264.67,263.68,263.92,927231.0,264.32,264.67,263.68,263.92,927231.0
2023-07-21 14:50:00,263.93,264.06,263.15,263.26,1014475.0,263.93,264.06,263.15,263.26,1014475.0
2023-07-21 14:55:00,263.25,263.5,263.02,263.25,716833.0,263.25,263.5,263.02,263.25,716833.0
2023-07-21 15:00:00,263.28,263.85,262.51,262.58,988207.0,263.28,263.85,262.51,262.58,988207.0
2023-07-21 15:05:00,262.59,262.74,261.52,261.57,1285892.0,262.59,262.74,261.52,261.57,1285892.0
2023-07-21 15:10:00,261.53,261.94,261.22,261.88,1115218.0,261.53,261.94,261.22,261.88,1115218.0
2023-07-21 15:15:00,261.92,262.42,261.58,262.36,984241.0,261.92,262.42,261.58,262.36,984241.0
2023-07-21 15:20:00,262.36,262.9,261.6,262.15,1061248.0,262.36,262.9,261.6,262.15,1061248.0
2023-07-21 15:25:00,262.14,262.49,261.75,262.34,734194.0,262.14,262.49,261.75,262.34,734194.0
2023-07-21 15:30:00,262.34,262.39,261.02,261.2,1124469.0,262.34,262.39,261.02,261.2,1124469.0
2023-07-21 15:35:00,261.21,261.88,260.56,260.95,1128121.0,261.21,261.88,260.56,260.95,1128121.0
2023-07-21 15:40:00,260.92,261.25,260.4,260.78,1175093.0,260.92,261.25,260.4,260.78,1175093.0
2023-07-21 15:45:00,260.79,261.32,260.65,260.9,1086954.0,260.79,261.32,260.65,260.9,1086954.0
2023-07-21 15:50:00,260.87,261.08,259.36,259.73,2904310.0,260.87,261.08,259.36,259.73,2904310.0
2023-07-21 15:55:00,259.74,260.34,259.56,259.95,2187955.0,259.74,260.34,259.56,259.95,2187955.0
2023-07-24 09:30:00,255.85,257.88,254.12,257.14,4245361.0,255.85,257.88,254.12,257.14,4245361.0
2023-07-24 09:35:00,257.08,258.4,255.11,258.1,2803151.0,257.08,258.4,255.11,258.1,2803151.0
2023-07-24 09:40:00,258.1,259.18,257.4,259.0,2453744.0,258.1,259.18,257.4,259.0,2453744.0
2023-07-24 09:45:00,258.94,259.02,256.82,257.63,2297496.0,258.94,259.02,256.82,257.63,2297496.0
2023-07-24 09:50:00,257.63,258.67,255.69,255.85,2353977.0,257.63,258.67,255.69,255.85,2353977.0
2023-07-24 09:55:00,255.88,256.86,255.67,256.65,1736193.0,255.88,256.86,255.67,256.65,1736193.0
2023-07-24 10:00:00,256.62,258.1,256.48,257.9,1551426.0,256.62,258.1,256.48,257.9,1551426.0
2023-07-24 10:05:00,257.87,258.94,257.76,258.19,1748726.0,257.87,258.94,257.76,258.19,1748726.0
2023-07-24 10:10:00,258.21,260.64,257.91,260.37,2411616.0,258.21,260.64,257.91,260.37,2411616.0
2023-07-24 10:15:00,260.38,261.44,260.1,261.24,1878751.0,260.38,261.44,260.1,261.24,1878751.0
2023-07-24 10:20:00,261.18,262.25,261.01,261.74,1984015.0,261.18,262.25,261.01,261.74,1984015.0
2023-07-24 10:25:00,261.76,262.72,260.7,262.25,2116435.0,261.76,262.72,260.7,262.25,2116435.0
2023-07-24 10:30:00,262.27,262.55,260.9,261.38,1636275.0,262.27,262.55,260.9,261.38,1636275.0
2023-07-24 10:35:00,261.38,261.73,260.45,260.84,1448037.0,261.38,261.73,260.45,260.84,1448037.0
2023-07-24 10:40:00,260.87,261.67,259.61,259.75,1740284.0,260.87,261.67,259.61,259.75,1740284.0
2023-07-24 10:45:00,259.73,260.59,259.51,260.43,1482294.0,259.73,260.59,259.51,260.43,1482294.0
2023-07-24 10:50:00,260.45,261.37,259.71,261.3,1499650.0,260.45,261.37,259.71,261.3,1499650.0
2023-07-24 10:55:00,261.26,261.44,260.88,261.38,1116863.0,261.26,261.44,260.88,261.38,1116863.0
2023-07-24 11:00:00,261.39,261.99,260.89,261.9,1506162.0,261.39,261.99,260.89,261.9,1506162.0
2023-07-24 11:05:00,261.87,262.72,261.57,262.04,1582106.0,261.87,262.72,261.57,262.04,1582106.0
2023-07-24 11:10:00,262.05,264.3,261.88,264.2,2355088.0,262.05,264.3,261.88,264.2,2355088.0
2023-07-24 11:15:00,264.16,264.88,263.93,264.66,1660086.0,264.16,264.88,263.93,264.66,1660086.0
2023-07-24 11:20:00,264.66,265.17,264.45,264.86,1747179.0,264.66,265.17,264.45,264.86,1747179.0
2023-07-24 11:25:00,264.85,264.9,263.82,263.94,1592284.0,264.85,264.9,263.82,263.94,1592284.0
2023-07-24 11:30:00,263.92,264.39,263.51,264.03,1466141.0,263.92,264.39,263.51,264.03,1466141.0
2023-07-24 11:35:00,264.06,264.69,263.3,263.88,1211531.0,264.06,264.69,263.3,263.88,1211531.0
2023-07-24 11:40:00,263.84,264.64,263.39,264.59,1161196.0,263.84,264.64,263.39,264.59,1161196.0
2023-07-24 11:45:00,264.63,264.99,264.42,264.72,1032654.0,264.63,264.99,264.42,264.72,1032654.0
2023-07-24 11:50:00,264.75,266.13,264.69,265.72,1724234.0,264.75,266.13,264.69,265.72,1724234.0
2023-07-24 11:55:00,265.72,266.19,265.2,265.85,1147306.0,265.72,266.19,265.2,265.85,1147306.0
2023-07-24 12:00:00,265.85,266.58,265.34,266.42,1553409.0,265.85,266.58,265.34,266.42,1553409.0
2023-07-24 12:05:00,266.43,266.73,266.03,266.45,1315305.0,266.43,266.73,266.03,266.45,1315305.0
2023-07-24 12:10:00,266.48,267.59,266.34,267.17,1891844.0,266.48,267.59,266.34,267.17,1891844.0
2023-07-24 12:15:00,267.14,267.49,266.49,266.69,1439591.0,267.14,267.49,266.49,266.69,1439591.0
2023-07-24 12:20:00,266.69,266.87,266.19,266.72,1217928.0,266.69,266.87,266.19,266.72,1217928.0
2023-07-24 12:25:00,266.71,267.14,266.5,266.83,1137160.0,266.71,267.14,266.5,266.83,1137160.0
2023-07-24 12:30:00,266.87,267.07,265.83,266.41,1281518.0,266.87,267.07,265.83,266.41,1281518.0
2023-07-24 12:35:00,266.41,266.51,265.75,265.88,1027969.0,266.41,266.51,265.75,265.88,1027969.0
2023-07-24 12:40:00,265.88,266.85,265.86,266.42,965099.0,265.88,266.85,265.86,266.42,965099.0
2023-07-24 12:45:00,266.4,266.43,265.4,265.53,1141171.0,266.4,266.43,265.4,265.53,1141171.0
2023-07-24 12:50:00,265.53,266.27,265.4,266.16,985566.0,265.53,266.27,265.4,266.16,985566.0
2023-07-24 12:55:00,266.2,267.1,265.8,266.96,1092215.0,266.2,267.1,265.8,266.96,1092215.0
2023-07-24 13:00:00,266.98,266.99,266.09,266.47,989619.0,266.98,266.99,266.09,266.47,989619.0
2023-07-24 13:05:00,266.43,266.64,265.86,266.27,915687.0,266.43,266.64,265.86,266.27,915687.0
2023-07-24 13:10:00,266.24,267.19,266.11,266.95,1045202.0,266.24,267.19,266.11,266.95,1045202.0
2023-07-24 13:15:00,266.95,267.34,266.73,267.02,938226.0,266.95,267.34,266.73,267.02,938226.0
2023-07-24 13:20:00,267.06,267.68,266.85,267.51,1195058.0,267.06,267.68,266.85,267.51,1195058.0
2023-07-24 13:25:00,267.53,267.8,267.01,267.13,1063142.0,267.53,267.8,267.01,267.13,1063142.0
2023-07-24 13:30:00,267.16,267.26,266.82,267.25,808331.0,267.16,267.26,266.82,267.25,808331.0
2023-07-24 13:35:00,267.28,268.28,267.19,268.22,1276772.0,267.28,268.28,267.19,268.22,1276772.0
2023-07-24 13:40:00,268.22,268.44,267.96,268.16,957146.0,268.22,268.44,267.96,268.16,957146.0
2023-07-24 13:45:00,268.18,268.98,268.09,268.94,1421779.0,268.18,268.98,268.09,268.94,1421779.0
2023-07-24 13:50:00,268.95,269.49,268.57,269.44,1417888.0,268.95,269.49,268.57,269.44,1417888.0
2023-07-24 13:55:00,269.42,269.42,268.93,269.14,1042055.0,269.42,269.42,268.93,269.14,1042055.0
2023-07-24 14:00:00,269.15,269.85,268.94,269.7,1150096.0,269.15,269.85,268.94,269.7,1150096.0
2023-07-24 14:05:00,269.68,269.8,269.31,269.38,867047.0,269.68,269.8,269.31,269.38,867047.0
2023-07-24 14:10:00,269.38,269.69,269.12,269.18,1022646.0,269.38,269.69,269.12,269.18,1022646.0
2023-07-24 14:15:00,269.16,269.63,268.68,268.95,999210.0,269.16,269.63,268.68,268.95,999210.0
2023-07-24 14:20:00,268.94,269.04,268.3,268.37,1132906.0,268.94,269.04,268.3,268.37,1132906.0
2023-07-24 14:25:00,268.37,268.84,268.17,268.28,908773.0,268.37,268.84,268.17,268.28,908773.0
2023-07-24 14:30:00,268.26,268.64,268.06,268.57,1020092.0,268.26,268.64,268.06,268.57,1020092.0
2023-07-24 14:35:00,268.58,268.65,268.07,268.39,857419.0,268.58,268.65,268.07,268.39,857419.0
2023-07-24 14:40:00,268.34,268.83,267.65,267.71,1324202.0,268.34,268.83,267.65,267.71,1324202.0
2023-07-24 14:45:00,267.69,268.41,267.6,268.29,937555.0,267.69,268.41,267.6,268.29,937555.0
2023-07-24 14:50:00,268.29,269.09,268.17,268.94,948625.0,268.29,269.09,268.17,268.94,948625.0
2023-07-24 14:55:00,268.95,269.36,268.82,269.27,882466.0,268.95,269.36,268.82,269.27,882466.0
2023-07-24 15:00:00,269.28,269.58,268.9,269.39,1052705.0,269.28,269.58,268.9,269.39,1052705.0
2023-07-24 15:05:00,269.4,269.54,268.94,269.05,868421.0,269.4,269.54,268.94,269.05,868421.0
2023-07-24 15:10:00,269.03,269.2,268.61,268.72,900237.0,269.03,269.2,268.61,268.72,900237.0
2023-07-24 15:15:00,268.7,268.89,268.24,268.4,865393.0,268.7,268.89,268.24,268.4,865393.0
2023-07-24 15:20:00,268.42,268.46,267.9,268.01,927258.0,268.42,268.46,267.9,268.01,927258.0
2023-07-24 15:25:00,268.02,268.26,267.45,267.66,1186957.0,268.02,268.26,267.45,267.66,1186957.0
2023-07-24 15:30:00,267.64,268.47,267.64,268.39,1102001.0,267.64,268.47,267.64,268.39,1102001.0
2023-07-24 15:35:00,268.4,268.95,268.36,268.46,1210319.0,268.4,268.95,268.36,268.46,1210319.0
2023-07-24 15:40:00,268.45,269.15,268.45,269.03,1070193.0,268.45,269.15,268.45,269.03,1070193.0
2023-07-24 15:45:00,269.03,269.07,268.46,268.84,1005348.0,269.03,269.07,268.46,268.84,1005348.0
2023-07-24 15:50:00,268.85,268.98,268.07,268.75,1371081.0,268.85,268.98,268.07,268.75,1371081.0
2023-07-24 15:55:00,268.74,269.16,268.63,269.13,1628508.0,268.74,269.16,268.63,269.13,1628508.0
2023-07-25 09:30:00,272.38,272.9,270.27,270.31,3413440.0,272.38,272.9,270.27,270.31,3413440.0
2023-07-25 09:35:00,270.35,271.66,269.29,270.99,2988720.0,270.35,271.66,269.29,270.99,2988720.0
2023-07-25 09:40:00,270.95,272.14,270.41,271.18,2282358.0,270.95,272.14,270.41,271.18,2282358.0
2023-07-25 09:45:00,271.23,271.49,269.2,270.31,2252775.0,271.23,271.49,269.2,270.31,2252775.0
2023-07-25 09:50:00,270.32,270.84,268.76,270.81,2555053.0,270.32,270.84,268.76,270.81,2555053.0
2023-07-25 09:55:00,270.79,271.37,270.04,270.26,1891606.0,270.79,271.37,270.04,270.26,1891606.0
2023-07-25 10:00:00,270.25,271.02,269.65,269.79,1948486.0,270.25,271.02,269.65,269.79,1948486.0
2023-07-25 10:05:00,269.83,270.43,269.35,269.8,1660629.0,269.83,270.43,269.35,269.8,1660629.0
2023-07-25 10:10:00,269.8,270.61,268.51,269.06,1926421.0,269.8,270.61,268.51,269.06,1926421.0
2023-07-25 10:15:00,269.06,269.1,267.7,268.48,2375274.0,269.06,269.1,267.7,268.48,2375274.0
2023-07-25 10:20:00,268.48,269.55,268.22,269.41,1557487.0,268.48,269.55,268.22,269.41,1557487.0
2023-07-25 10:25:00,269.43,269.55,268.1,268.34,1616199.0,269.43,269.55,268.1,268.34,1616199.0
2023-07-25 10:30:00,268.37,268.73,267.14,267.53,1787635.0,268.37,268.73,267.14,267.53,1787635.0
2023-07-25 10:35:00,267.45,267.52,266.26,267.07,2008992.0,267.45,267.52,266.26,267.07,2008992.0
2023-07-25 10:40:00,267.03,267.6,266.33,267.25,1655365.0,267.03,267.6,266.33,267.25,1655365.0
2023-07-25 10:45:00,267.23,267.96,266.83,267.01,1459224.0,267.23,267.96,266.83,267.01,1459224.0
2023-07-25 10:50:00,267.03,267.22,265.72,265.79,1940617.0,267.03,267.22,265.72,265.79,1940617.0
2023-07-25 10:55:00,265.77,266.66,265.41,266.13,1598640.0,265.77,266.66,265.41,266.13,1598640.0
2023-07-25 11:00:00,266.14,266.7,265.95,266.12,1167552.0,266.14,266.7,265.95,266.12,1167552.0
2023-07-25 11:05:00,266.13,267.47,265.59,267.16,1513210.0,266.13,267.47,265.59,267.16,1513210.0
2023-07-25 11:10:00,267.17,267.72,267.16,267.42,1149814.0,267.17,267.72,267.16,267.42,1149814.0
2023-07-25 11:15:00,267.4,268.1,267.05,267.87,1211352.0,267.4,268.1,267.05,267.87,1211352.0
2023-07-25 11:20:00,267.84,267.9,267.0,267.14,1033192.0,267.84,267.9,267.0,267.14,1033192.0
2023-07-25 11:25:00,267.16,267.86,267.03,267.84,925665.0,267.16,267.86,267.03,267.84,925665.0
2023-07-25 11:30:00,267.87,268.26,267.36,267.89,1181965.0,267.87,268.26,267.36,267.89,1181965.0
2023-07-25 11:35:00,267.89,268.79,267.89,268.66,1084630.0,267.89,268.79,267.89,268.66,1084630.0
2023-07-25 11:40:00,268.71,269.3,268.51,269.13,1096329.0,268.71,269.3,268.51,269.13,1096329.0
2023-07-25 11:45:00,269.14,269.38,268.91,268.98,1107583.0,269.14,269.38,268.91,268.98,1107583.0
2023-07-25 11:50:00,268.99,268.99,268.07,268.11,1064447.0,268.99,268.99,268.07,268.11,1064447.0
2023-07-25 11:55:00,268.1,268.38,267.65,267.94,1083535.0,268.1,268.38,267.65,267.94,1083535.0
2023-07-25 12:00:00,267.94,267.96,267.22,267.61,1071090.0,267.94,267.96,267.22,267.61,1071090.0
2023-07-25 12:05:00,267.59,267.95,267.3,267.38,806312.0,267.59,267.95,267.3,267.38,806312.0
2023-07-25 12:10:00,267.41,267.43,266.88,267.27,968492.0,267.41,267.43,266.88,267.27,968492.0
2023-07-25 12:15:00,267.27,267.86,267.17,267.86,843313.0,267.27,267.86,267.17,267.86,843313.0
2023-07-25 12:20:00,267.87,267.97,267.2,267.41,775525.0,267.87,267.97,267.2,267.41,775525.0
2023-07-25 12:25:00,267.41,268.2,267.25,268.16,823750.0,267.41,268.2,267.25,268.16,823750.0
2023-07-25 12:30:00,268.14,268.24,267.77,268.2,698937.0,268.14,268.24,267.77,268.2,698937.0
2023-07-25 12:35:00,268.19,268.59,268.14,268.31,607788.0,268.19,268.59,268.14,268.31,607788.0
2023-07-25 12:40:00,268.29,268.38,267.5,267.9,744321.0,268.29,268.38,267.5,267.9,744321.0
2023-07-25 12:45:00,267.9,268.45,267.86,268.19,579189.0,267.9,268.45,267.86,268.19,579189.0
2023-07-25 12:50:00,268.2,268.9,268.18,268.87,763948.0,268.2,268.9,268.18,268.87,763948.0
2023-07-25 12:55:00,268.86,269.15,268.75,268.85,707904.0,268.86,269.15,268.75,268.85,707904.0
2023-07-25 13:00:00,268.86,269.05,268.53,268.85,631023.0,268.86,269.05,268.53,268.85,631023.0
2023-07-25 13:05:00,268.85,269.44,268.28,269.34,1064800.0,268.85,269.44,268.28,269.34,1064800.0
2023-07-25 13:10:00,269.35,269.93,269.23,269.8,1192203.0,269.35,269.93,269.23,269.8,1192203.0
2023-07-25 13:15:00,269.8,269.82,269.5,269.74,778028.0,269.8,269.82,269.5,269.74,778028.0
2023-07-25 13:20:00,269.74,270.04,269.36,269.52,957596.0,269.74,270.04,269.36,269.52,957596.0
2023-07-25 13:25:00,269.5,269.81,269.23,269.4,704126.0,269.5,269.81,269.23,269.4,704126.0
2023-07-25 13:30:00,269.39,270.0,269.24,269.94,716517.0,269.39,270.0,269.24,269.94,716517.0
2023-07-25 13:35:00,269.92,270.24,269.51,269.65,884142.0,269.92,270.24,269.51,269.65,884142.0
2023-07-25 13:40:00,269.66,269.85,269.33,269.58,736507.0,269.66,269.85,269.33,269.58,736507.0
2023-07-25 13:45:00,269.58,269.68,268.4,268.55,1024376.0,269.58,269.68,268.4,268.55,1024376.0
2023-07-25 13:50:00,268.56,268.64,268.19,268.51,714163.0,268.56,268.64,268.19,268.51,714163.0
2023-07-25 13:55:00,268.5,268.87,268.48,268.73,626674.0,268.5,268.87,268.48,268.73,626674.0
2023-07-25 14:00:00,268.73,269.24,268.4,269.2,784669.0,268.73,269.24,268.4,269.2,784669.0
2023-07-25 14:05:00,269.24,269.31,268.86,269.13,591604.0,269.24,269.31,268.86,269.13,591604.0
2023-07-25 14:10:00,269.12,269.5,268.93,269.44,605800.0,269.12,269.5,268.93,269.44,605800.0
2023-07-25 14:15:00,269.46,269.7,269.2,269.31,696636.0,269.46,269.7,269.2,269.31,696636.0
2023-07-25 14:20:00,269.31,269.68,269.2,269.37,659205.0,269.31,269.68,269.2,269.37,659205.0
2023-07-25 14:25:00,269.37,269.77,269.09,269.69,744658.0,269.37,269.77,269.09,269.69,744658.0
2023-07-25 14:30:00,269.69,269.98,269.56,269.83,698146.0,269.69,269.98,269.56,269.83,698146.0
2023-07-25 14:35:00,269.8,269.83,269.22,269.25,633158.0,269.8,269.83,269.22,269.25,633158.0
2023-07-25 14:40:00,269.25,269.3,268.81,269.28,692772.0,269.25,269.3,268.81,269.28,692772.0
2023-07-25 14:45:00,269.28,269.34,268.26,268.28,735519.0,269.28,269.34,268.26,268.28,735519.0
2023-07-25 14:50:00,268.3,268.48,267.87,268.39,937868.0,268.3,268.48,267.87,268.39,937868.0
2023-07-25 14:55:00,268.41,268.43,267.38,267.62,929341.0,268.41,268.43,267.38,267.62,929341.0
2023-07-25 15:00:00,267.64,268.17,267.6,267.63,736506.0,267.64,268.17,267.6,267.63,736506.0
2023-07-25 15:05:00,267.64,267.8,267.19,267.77,876193.0,267.64,267.8,267.19,267.77,876193.0
2023-07-25 15:10:00,267.8,268.26,267.63,268.14,750159.0,267.8,268.26,267.63,268.14,750159.0
2023-07-25 15:15:00,268.14,268.42,268.0,268.18,718744.0,268.14,268.42,268.0,268.18,718744.0
2023-07-25 15:20:00,268.19,268.22,267.2,267.36,708107.0,268.19,268.22,267.2,267.36,708107.0
2023-07-25 15:25:00,267.36,267.51,267.06,267.42,813428.0,267.36,267.51,267.06,267.42,813428.0
2023-07-25 15:30:00,267.42,267.65,266.59,266.62,1202952.0,267.42,267.65,266.59,266.62,1202952.0
2023-07-25 15:35:00,266.6,267.02,266.55,266.88,867488.0,266.6,267.02,266.55,266.88,867488.0
2023-07-25 15:40:00,266.87,267.02,266.11,266.24,998307.0,266.87,267.02,266.11,266.24,998307.0
2023-07-25 15:45:00,266.23,266.52,266.0,266.39,1000260.0,266.23,266.52,266.0,266.39,1000260.0
2023-07-25 15:50:00,266.38,266.75,265.85,266.29,1197047.0,266.38,266.75,265.85,266.29,1197047.0
2023-07-25 15:55:00,266.29,266.29,265.0,265.23,1829309.0,266.29,266.29,265.0,265.23,1829309.0
2023-07-26 09:30:00,263.22,264.24,261.75,261.87,2316533.0,263.22,264.24,261.75,261.87,2316533.0
2023-07-26 09:35:00,261.87,264.09,261.81,264.0,1640673.0,261.87,264.09,261.81,264.0,1640673.0
2023-07-26 09:40:00,264.06,265.08,264.0,264.33,1965076.0,264.06,265.08,264.0,264.33,1965076.0
2023-07-26 09:45:00,264.31,266.33,264.0,265.47,1970906.0,264.31,266.33,264.0,265.47,1970906.0
2023-07-26 09:50:00,265.46,266.87,265.35,266.76,1752109.0,265.46,266.87,265.35,266.76,1752109.0
2023-07-26 09:55:00,266.75,267.5,265.75,267.22,1788485.0,266.75,267.5,265.75,267.22,1788485.0
2023-07-26 10:00:00,267.22,267.3,266.26,266.84,1390131.0,267.22,267.3,266.26,266.84,1390131.0
2023-07-26 10:05:00,266.78,266.96,265.7,265.86,1246002.0,266.78,266.96,265.7,265.86,1246002.0
2023-07-26 10:10:00,265.86,266.84,265.57,266.22,1410087.0,265.86,266.84,265.57,266.22,1410087.0
2023-07-26 10:15:00,266.2,267.39,265.8,267.27,1491365.0,266.2,267.39,265.8,267.27,1491365.0
2023-07-26 10:20:00,267.27,267.99,266.86,267.66,1501166.0,267.27,267.99,266.86,267.66,1501166.0
2023-07-26 10:25:00,267.64,268.04,266.6,266.85,1124222.0,267.64,268.04,266.6,266.85,1124222.0
2023-07-26 10:30:00,266.85,267.68,266.82,267.26,945775.0,266.85,267.68,266.82,267.26,945775.0
2023-07-26 10:35:00,267.29,267.83,267.01,267.3,1011257.0,267.29,267.83,267.01,267.3,1011257.0
2023-07-26 10:40:00,267.29,267.46,266.71,267.17,898887.0,267.29,267.46,266.71,267.17,898887.0
2023-07-26 10:45:00,267.2,267.25,265.65,265.72,1304341.0,267.2,267.25,265.65,265.72,1304341.0
2023-07-26 10:50:00,265.67,265.88,264.45,264.59,1672183.0,265.67,265.88,264.45,264.59,1672183.0
2023-07-26 10:55:00,264.6,264.98,263.57,264.05,1728834.0,264.6,264.98,263.57,264.05,1728834.0
2023-07-26 11:00:00,264.05,264.6,263.77,264.54,1194160.0,264.05,264.6,263.77,264.54,1194160.0
2023-07-26 11:05:00,264.54,264.63,263.77,264.18,1088738.0,264.54,264.63,263.77,264.18,1088738.0
2023-07-26 11:10:00,264.14,264.7,263.75,264.55,1078674.0,264.14,264.7,263.75,264.55,1078674.0
2023-07-26 11:15:00,264.59,265.1,264.01,264.9,954001.0,264.59,265.1,264.01,264.9,954001.0
2023-07-26 11:20:00,264.89,265.09,264.1,264.13,760451.0,264.89,265.09,264.1,264.13,760451.0
2023-07-26 11:25:00,264.13,264.4,263.75,263.84,828570.0,264.13,264.4,263.75,263.84,828570.0
2023-07-26 11:30:00,263.84,264.6,263.72,264.13,764818.0,263.84,264.6,263.72,264.13,764818.0
2023-07-26 11:35:00,264.09,264.45,263.55,263.75,746294.0,264.09,264.45,263.55,263.75,746294.0
2023-07-26 11:40:00,263.69,264.19,263.19,264.16,1134697.0,263.69,264.19,263.19,264.16,1134697.0
2023-07-26 11:45:00,264.17,264.37,263.7,264.02,783584.0,264.17,264.37,263.7,264.02,783584.0
2023-07-26 11:50:00,264.0,264.69,263.7,264.34,900593.0,264.0,264.69,263.7,264.34,900593.0
2023-07-26 11:55:00,264.37,264.8,264.33,264.4,646826.0,264.37,264.8,264.33,264.4,646826.0
2023-07-26 12:00:00,264.46,264.84,263.82,264.8,865230.0,264.46,264.84,263.82,264.8,865230.0
2023-07-26 12:05:00,264.8,264.98,264.45,264.74,681593.0,264.8,264.98,264.45,264.74,681593.0
2023-07-26 12:10:00,264.75,264.8,264.2,264.4,655545.0,264.75,264.8,264.2,264.4,655545.0
2023-07-26 12:15:00,264.38,264.84,264.17,264.71,567104.0,264.38,264.84,264.17,264.71,567104.0
2023-07-26 12:20:00,264.7,264.85,264.33,264.39,582590.0,264.7,264.85,264.33,264.39,582590.0
2023-07-26 12:25:00,264.38,264.38,263.77,263.9,609326.0,264.38,264.38,263.77,263.9,609326.0
2023-07-26 12:30:00,263.9,264.25,263.79,263.99,536696.0,263.9,264.25,263.79,263.99,536696.0
2023-07-26 12:35:00,264.0,264.07,263.27,263.5,907867.0,264.0,264.07,263.27,263.5,907867.0
2023-07-26 12:40:00,263.48,263.57,262.85,262.86,825681.0,263.48,263.57,262.85,262.86,825681.0
2023-07-26 12:45:00,262.87,263.58,262.83,263.35,712704.0,262.87,263.58,262.83,263.35,712704.0
2023-07-26 12:50:00,263.33,263.59,262.96,263.24,790900.0,263.33,263.59,262.96,263.24,790900.0
2023-07-26 12:55:00,263.2,263.55,262.72,263.53,893864.0,263.2,263.55,262.72,263.53,893864.0
2023-07-26 13:00:00,263.54,264.1,263.42,263.96,770593.0,263.54,264.1,263.42,263.96,770593.0
2023-07-26 13:05:00,263.95,263.98,263.63,263.74,495103.0,263.95,263.98,263.63,263.74,495103.0
2023-07-26 13:10:00,263.73,264.33,263.73,264.2,628719.0,263.73,264.33,263.73,264.2,628719.0
2023-07-26 13:15:00,264.18,264.29,263.81,264.0,446102.0,264.18,264.29,263.81,264.0,446102.0
2023-07-26 13:20:00,263.98,264.38,263.91,264.36,449582.0,263.98,264.38,263.91,264.36,449582.0
2023-07-26 13:25:00,264.36,264.66,264.21,264.39,587958.0,264.36,264.66,264.21,264.39,587958.0
2023-07-26 13:30:00,264.39,264.66,264.17,264.65,506105.0,264.39,264.66,264.17,264.65,506105.0
2023-07-26 13:35:00,264.65,264.66,263.92,264.24,529230.0,264.65,264.66,263.92,264.24,529230.0
2023-07-26 13:40:00,264.21,264.25,263.78,264.09,348242.0,264.21,264.25,263.78,264.09,348242.0
2023-07-26 13:45:00,264.09,264.21,263.81,264.15,355670.0,264.09,264.21,263.81,264.15,355670.0
2023-07-26 13:50:00,264.14,264.18,263.85,263.92,299858.0,264.14,264.18,263.85,263.92,299858.0
2023-07-26 13:55:00,263.93,264.14,263.43,263.52,477420.0,263.93,264.14,263.43,263.52,477420.0
2023-07-26 14:00:00,263.48,264.88,263.06,264.32,1294247.0,263.48,264.88,263.06,264.32,1294247.0
2023-07-26 14:05:00,264.37,265.01,264.11,264.77,1068249.0,264.37,265.01,264.11,264.77,1068249.0
2023-07-26 14:10:00,264.75,265.7,264.64,265.11,1411269.0,264.75,265.7,264.64,265.11,1411269.0
2023-07-26 14:15:00,265.15,265.31,264.32,264.53,1009880.0,265.15,265.31,264.32,264.53,1009880.0
2023-07-26 14:20:00,264.52,264.98,264.1,264.44,765350.0,264.52,264.98,264.1,264.44,765350.0
2023-07-26 14:25:00,264.41,264.41,263.45,263.79,1021555.0,264.41,264.41,263.45,263.79,1021555.0
2023-07-26 14:30:00,263.77,264.99,263.66,264.15,1011793.0,263.77,264.99,263.66,264.15,1011793.0
2023-07-26 14:35:00,264.2,266.16,264.15,266.06,1778364.0,264.2,266.16,264.15,266.06,1778364.0
2023-07-26 14:40:00,266.04,266.39,265.58,266.11,1455014.0,266.04,266.39,265.58,266.11,1455014.0
2023-07-26 14:45:00,266.17,266.33,265.25,265.41,1386313.0,266.17,266.33,265.25,265.41,1386313.0
2023-07-26 14:50:00,265.45,265.99,264.92,265.94,1061317.0,265.45,265.99,264.92,265.94,1061317.0
2023-07-26 14:55:00,265.9,265.94,265.15,265.65,905652.0,265.9,265.94,265.15,265.65,905652.0
2023-07-26 15:00:00,265.67,265.8,265.05,265.27,790530.0,265.67,265.8,265.05,265.27,790530.0
2023-07-26 15:05:00,265.33,265.48,263.5,263.66,1276225.0,265.33,265.48,263.5,263.66,1276225.0
2023-07-26 15:10:00,263.65,264.14,263.35,263.78,1154397.0,263.65,264.14,263.35,263.78,1154397.0
2023-07-26 15:15:00,263.73,264.44,263.48,263.92,1040972.0,263.73,264.44,263.48,263.92,1040972.0
2023-07-26 15:20:00,263.87,264.85,263.65,264.16,1155031.0,263.87,264.85,263.65,264.16,1155031.0
2023-07-26 15:25:00,264.17,264.79,264.04,264.55,734968.0,264.17,264.79,264.04,264.55,734968.0
2023-07-26 15:30:00,264.57,264.78,263.96,264.61,821515.0,264.57,264.78,263.96,264.61,821515.0
2023-07-26 15:35:00,264.58,264.8,263.88,264.42,897500.0,264.58,264.8,263.88,264.42,897500.0
2023-07-26 15:40:00,264.39,265.29,264.38,265.1,923800.0,264.39,265.29,264.38,265.1,923800.0
2023-07-26 15:45:00,265.1,265.18,264.17,264.2,927843.0,265.1,265.18,264.17,264.2,927843.0
2023-07-26 15:50:00,264.2,264.2,263.4,263.8,1191369.0,264.2,264.2,263.4,263.8,1191369.0
2023-07-26 15:55:00,263.8,264.51,263.54,264.47,1479755.0,263.8,264.51,263.54,264.47,1479755.0
2023-07-27 09:30:00,268.31,268.99,267.01,267.77,2643965.0,268.31,268.99,267.01,267.77,2643965.0
2023-07-27 09:35:00,267.84,268.42,267.2,268.06,1718008.0,267.84,268.42,267.2,268.06,1718008.0
2023-07-27 09:40:00,268.06,269.13,267.62,267.85,1965684.0,268.06,269.13,267.62,267.85,1965684.0
2023-07-27 09:45:00,267.85,268.2,266.6,266.99,1619899.0,267.85,268.2,266.6,266.99,1619899.0
2023-07-27 09:50:00,267.0,267.38,266.37,267.15,1290096.0,267.0,267.38,266.37,267.15,1290096.0
2023-07-27 09:55:00,267.09,267.56,265.76,266.14,1588248.0,267.09,267.56,265.76,266.14,1588248.0
2023-07-27 10:00:00,266.09,267.05,266.03,266.89,1164132.0,266.09,267.05,266.03,266.89,1164132.0
2023-07-27 10:05:00,266.87,266.95,265.52,265.86,1243593.0,266.87,266.95,265.52,265.86,1243593.0
2023-07-27 10:10:00,265.87,266.36,265.39,266.06,1301703.0,265.87,266.36,265.39,266.06,1301703.0
2023-07-27 10:15:00,266.04,266.12,265.25,265.67,1222371.0,266.04,266.12,265.25,265.67,1222371.0
2023-07-27 10:20:00,265.64,265.8,264.88,264.89,1326868.0,265.64,265.8,264.88,264.89,1326868.0
2023-07-27 10:25:00,264.9,264.91,263.42,263.47,1939127.0,264.9,264.91,263.42,263.47,1939127.0
2023-07-27 10:30:00,263.46,264.3,263.33,264.14,1300738.0,263.46,264.3,263.33,264.14,1300738.0
2023-07-27 10:35:00,264.13,264.24,263.42,263.9,1075448.0,264.13,264.24,263.42,263.9,1075448.0
2023-07-27 10:40:00,263.88,264.55,263.71,264.45,1138283.0,263.88,264.55,263.71,264.45,1138283.0
2023-07-27 10:45:00,264.45,265.22,264.43,264.84,1297265.0,264.45,265.22,264.43,264.84,1297265.0
2023-07-27 10:50:00,264.84,265.31,264.53,265.12,1053095.0,264.84,265.31,264.53,265.12,1053095.0
2023-07-27 10:55:00,265.13,265.75,264.46,264.63,1185385.0,265.13,265.75,264.46,264.63,1185385.0
2023-07-27 11:00:00,264.67,265.33,264.53,264.72,797326.0,264.67,265.33,264.53,264.72,797326.0
2023-07-27 11:05:00,264.72,265.09,264.25,264.94,783271.0,264.72,265.09,264.25,264.94,783271.0
2023-07-27 11:10:00,264.95,265.31,264.62,265.06,664101.0,264.95,265.31,264.62,265.06,664101.0
2023-07-27 11:15:00,265.08,265.55,264.88,265.42,638995.0,265.08,265.55,264.88,265.42,638995.0
2023-07-27 11:20:00,265.42,265.94,265.2,265.69,725205.0,265.42,265.94,265.2,265.69,725205.0
2023-07-27 11:25:00,265.69,266.2,265.58,266.03,648644.0,265.69,266.2,265.58,266.03,648644.0
2023-07-27 11:30:00,266.04,266.49,266.02,266.27,878180.0,266.04,266.49,266.02,266.27,878180.0
2023-07-27 11:35:00,266.26,266.45,265.79,266.12,690496.0,266.26,266.45,265.79,266.12,690496.0
2023-07-27 11:40:00,266.15,266.23,265.35,265.55,741887.0,266.15,266.23,265.35,265.55,741887.0
2023-07-27 11:45:00,265.54,266.18,265.28,265.95,761469.0,265.54,266.18,265.28,265.95,761469.0
2023-07-27 11:50:00,265.95,266.2,265.47,266.03,628788.0,265.95,266.2,265.47,266.03,628788.0
2023-07-27 11:55:00,266.04,266.66,265.65,266.4,674538.0,266.04,266.66,265.65,266.4,674538.0
2023-07-27 12:00:00,266.39,266.78,266.31,266.74,592489.0,266.39,266.78,266.31,266.74,592489.0
2023-07-27 12:05:00,266.75,267.31,266.65,267.06,810685.0,266.75,267.31,266.65,267.06,810685.0
2023-07-27 12:10:00,267.05,267.33,266.95,267.02,559341.0,267.05,267.33,266.95,267.02,559341.0
2023-07-27 12:15:00,266.99,267.25,266.49,266.69,731298.0,266.99,267.25,266.49,266.69,731298.0
2023-07-27 12:20:00,266.67,267.02,266.25,266.97,710723.0,266.67,267.02,266.25,266.97,710723.0
2023-07-27 12:25:00,267.01,267.31,266.94,267.17,584239.0,267.01,267.31,266.94,267.17,584239.0
2023-07-27 12:30:00,267.18,267.23,266.77,267.0,505089.0,267.18,267.23,266.77,267.0,505089.0
2023-07-27 12:35:00,267.0,267.48,266.84,267.25,595454.0,267.0,267.48,266.84,267.25,595454.0
2023-07-27 12:40:00,267.25,267.27,266.93,267.04,425735.0,267.25,267.27,266.93,267.04,425735.0
2023-07-27 12:45:00,267.02,267.27,266.81,266.81,524078.0,267.02,267.27,266.81,266.81,524078.0
2023-07-27 12:50:00,266.81,266.82,265.64,265.75,1024776.0,266.81,266.82,265.64,265.75,1024776.0
2023-07-27 12:55:00,265.75,265.8,265.13,265.3,910441.0,265.75,265.8,265.13,265.3,910441.0
2023-07-27 13:00:00,265.31,265.67,265.03,265.25,780014.0,265.31,265.67,265.03,265.25,780014.0
2023-07-27 13:05:00,265.26,265.36,263.4,263.88,1661327.0,265.26,265.36,263.4,263.88,1661327.0
2023-07-27 13:10:00,263.84,264.26,263.61,263.82,741601.0,263.84,264.26,263.61,263.82,741601.0
2023-07-27 13:15:00,263.82,264.13,262.77,262.83,1459665.0,263.82,264.13,262.77,262.83,1459665.0
2023-07-27 13:20:00,262.83,263.32,262.5,262.98,990134.0,262.83,263.32,262.5,262.98,990134.0
2023-07-27 13:25:00,262.97,263.48,262.69,262.9,772504.0,262.97,263.48,262.69,262.9,772504.0
2023-07-27 13:30:00,262.91,263.25,262.52,262.6,824967.0,262.91,263.25,262.52,262.6,824967.0
2023-07-27 13:35:00,262.58,262.97,261.82,261.84,1114254.0,262.58,262.97,261.82,261.84,1114254.0
2023-07-27 13:40:00,261.85,262.96,261.81,262.83,860334.0,261.85,262.96,261.81,262.83,860334.0
2023-07-27 13:45:00,262.86,263.15,262.69,262.74,629994.0,262.86,263.15,262.69,262.74,629994.0
2023-07-27 13:50:00,262.74,263.2,262.55,262.91,627300.0,262.74,263.2,262.55,262.91,627300.0
2023-07-27 13:55:00,262.95,263.11,262.38,262.75,553279.0,262.95,263.11,262.38,262.75,553279.0
2023-07-27 14:00:00,262.74,262.97,262.26,262.67,692669.0,262.74,262.97,262.26,262.67,692669.0
2023-07-27 14:05:00,262.66,262.93,261.57,261.86,947814.0,262.66,262.93,261.57,261.86,947814.0
2023-07-27 14:10:00,261.83,261.89,260.68,260.83,1478536.0,261.83,261.89,260.68,260.83,1478536.0
2023-07-27 14:15:00,260.83,261.64,260.76,261.34,961358.0,260.83,261.64,260.76,261.34,961358.0
2023-07-27 14:20:00,261.32,261.9,261.13,261.24,901980.0,261.32,261.9,261.13,261.24,901980.0
2023-07-27 14:25:00,261.25,261.34,259.5,259.62,1591833.0,261.25,261.34,259.5,259.62,1591833.0
2023-07-27 14:30:00,259.58,260.36,258.86,259.18,1460247.0,259.58,260.36,258.86,259.18,1460247.0
2023-07-27 14:35:00,259.16,259.22,257.5,258.11,1963219.0,259.16,259.22,257.5,258.11,1963219.0
2023-07-27 14:40:00,258.08,258.65,257.84,258.47,1164965.0,258.08,258.65,257.84,258.47,1164965.0
2023-07-27 14:45:00,258.47,258.64,258.05,258.09,916461.0,258.47,258.64,258.05,258.09,916461.0
2023-07-27 14:50:00,258.07,258.24,257.43,258.12,1191104.0,258.07,258.24,257.43,258.12,1191104.0
2023-07-27 14:55:00,258.13,258.14,256.67,256.67,1381492.0,258.13,258.14,256.67,256.67,1381492.0
2023-07-27 15:00:00,256.67,257.32,256.54,257.11,997519.0,256.67,257.32,256.54,257.11,997519.0
2023-07-27 15:05:00,257.15,257.15,256.03,256.66,1273802.0,257.15,257.15,256.03,256.66,1273802.0
2023-07-27 15:10:00,256.66,257.85,256.66,257.73,1145963.0,256.66,257.85,256.66,257.73,1145963.0
2023-07-27 15:15:00,257.71,258.05,257.53,258.02,844083.0,257.71,258.05,257.53,258.02,844083.0
2023-07-27 15:20:00,258.03,258.05,256.82,256.91,1084128.0,258.03,258.05,256.82,256.91,1084128.0
2023-07-27 15:25:00,256.93,257.33,256.55,257.16,958753.0,256.93,257.33,256.55,257.16,958753.0
2023-07-27 15:30:00,257.17,257.59,256.55,256.69,870952.0,257.17,257.59,256.55,256.69,870952.0
2023-07-27 15:35:00,256.68,257.04,256.14,256.74,1024866.0,256.68,257.04,256.14,256.74,1024866.0
2023-07-27 15:40:00,256.78,257.15,256.41,256.69,913689.0,256.78,257.15,256.41,256.69,913689.0
2023-07-27 15:45:00,256.68,256.81,255.4,255.66,1508367.0,256.68,256.81,255.4,255.66,1508367.0
2023-07-27 15:50:00,255.69,256.15,255.56,255.66,1295102.0,255.69,256.15,255.56,255.66,1295102.0
2023-07-27 15:55:00,255.66,255.97,255.3,255.73,1497369.0,255.66,255.97,255.3,255.73,1497369.0
2023-07-28 09:30:00,259.86,260.0,258.23,258.91,2356488.0,259.86,260.0,258.23,258.91,2356488.0
2023-07-28 09:35:00,258.92,261.07,258.27,260.86,2517610.0,258.92,261.07,258.27,260.86,2517610.0
2023-07-28 09:40:00,260.93,261.62,260.3,260.51,2123996.0,260.93,261.62,260.3,260.51,2123996.0
2023-07-28 09:45:00,260.5,262.25,260.49,261.91,1827624.0,260.5,262.25,260.49,261.91,1827624.0
2023-07-28 09:50:00,261.89,263.06,261.6,262.78,2214226.0,261.89,263.06,261.6,262.78,2214226.0
2023-07-28 09:55:00,262.79,262.81,261.53,262.2,1397463.0,262.79,262.81,261.53,262.2,1397463.0
2023-07-28 10:00:00,262.14,263.41,262.01,263.37,1869600.0,262.14,263.41,262.01,263.37,1869600.0
2023-07-28 10:05:00,263.39,263.68,262.65,263.49,1419992.0,263.39,263.68,262.65,263.49,1419992.0
2023-07-28 10:10:00,263.5,263.84,262.92,263.49,1390180.0,263.5,263.84,262.92,263.49,1390180.0
2023-07-28 10:15:00,263.49,263.98,263.03,263.63,1384204.0,263.49,263.98,263.03,263.63,1384204.0
2023-07-28 10:20:00,263.6,264.0,262.68,262.98,1464043.0,263.6,264.0,262.68,262.98,1464043.0
2023-07-28 10:25:00,262.94,263.05,261.76,262.21,1799261.0,262.94,263.05,261.76,262.21,1799261.0
2023-07-28 10:30:00,262.21,262.73,262.07,262.7,1053140.0,262.21,262.73,262.07,262.7,1053140.0
2023-07-28 10:35:00,262.67,262.97,261.14,261.19,1532596.0,262.67,262.97,261.14,261.19,1532596.0
2023-07-28 10:40:00,261.19,261.69,260.67,260.91,1365980.0,261.19,261.69,260.67,260.91,1365980.0
2023-07-28 10:45:00,260.9,262.14,260.55,262.14,1248920.0,260.9,262.14,260.55,262.14,1248920.0
2023-07-28 10:50:00,262.15,262.45,261.66,261.86,1223035.0,262.15,262.45,261.66,261.86,1223035.0
2023-07-28 10:55:00,261.84,263.18,261.76,262.93,1148199.0,261.84,263.18,261.76,262.93,1148199.0
2023-07-28 11:00:00,262.95,263.41,262.75,263.15,1027459.0,262.95,263.41,262.75,263.15,1027459.0
2023-07-28 11:05:00,263.15,263.22,262.56,262.99,824506.0,263.15,263.22,262.56,262.99,824506.0
2023-07-28 11:10:00,262.97,263.24,262.36,262.5,1122611.0,262.97,263.24,262.36,262.5,1122611.0
2023-07-28 11:15:00,262.5,263.96,262.24,263.91,1262764.0,262.5,263.96,262.24,263.91,1262764.0
2023-07-28 11:20:00,263.9,264.73,263.82,264.71,1450136.0,263.9,264.73,263.82,264.71,1450136.0
2023-07-28 11:25:00,264.69,265.0,264.3,264.34,1455241.0,264.69,265.0,264.3,264.34,1455241.0
2023-07-28 11:30:00,264.34,264.82,264.3,264.71,1046754.0,264.34,264.82,264.3,264.71,1046754.0
2023-07-28 11:35:00,264.7,265.08,264.37,265.03,1192813.0,264.7,265.08,264.37,265.03,1192813.0
2023-07-28 11:40:00,265.04,265.6,264.93,265.44,1423876.0,265.04,265.6,264.93,265.44,1423876.0
2023-07-28 11:45:00,265.41,265.48,264.84,265.25,952726.0,265.41,265.48,264.84,265.25,952726.0
2023-07-28 11:50:00,265.26,265.97,264.97,265.96,1086459.0,265.26,265.97,264.97,265.96,1086459.0
2023-07-28 11:55:00,265.97,266.43,265.83,266.28,1448366.0,265.97,266.43,265.83,266.28,1448366.0
2023-07-28 12:00:00,266.29,266.3,265.22,265.44,1226090.0,266.29,266.3,265.22,265.44,1226090.0
2023-07-28 12:05:00,265.44,265.54,264.59,264.73,1025020.0,265.44,265.54,264.59,264.73,1025020.0
2023-07-28 12:10:00,264.72,266.01,264.56,266.0,1250601.0,264.72,266.01,264.56,266.0,1250601.0
2023-07-28 12:15:00,265.98,266.3,265.6,265.9,1146396.0,265.98,266.3,265.6,265.9,1146396.0
2023-07-28 12:20:00,265.88,266.81,265.75,266.62,1073928.0,265.88,266.81,265.75,266.62,1073928.0
2023-07-28 12:25:00,266.62,266.88,266.44,266.68,797593.0,266.62,266.88,266.44,266.68,797593.0
2023-07-28 12:30:00,266.67,267.05,265.97,265.99,1197150.0,266.67,267.05,265.97,265.99,1197150.0
2023-07-28 12:35:00,265.91,266.14,265.65,266.14,951713.0,265.91,266.14,265.65,266.14,951713.0
2023-07-28 12:40:00,266.14,266.47,265.88,266.1,942761.0,266.14,266.47,265.88,266.1,942761.0
2023-07-28 12:45:00,266.11,266.35,265.37,265.96,894972.0,266.11,266.35,265.37,265.96,894972.0
2023-07-28 12:50:00,265.97,266.44,265.71,265.8,920778.0,265.97,266.44,265.71,265.8,920778.0
2023-07-28 12:55:00,265.78,265.93,265.3,265.59,880967.0,265.78,265.93,265.3,265.59,880967.0
2023-07-28 13:00:00,265.59,266.12,265.23,265.99,830764.0,265.59,266.12,265.23,265.99,830764.0
2023-07-28 13:05:00,266.01,266.23,265.71,266.0,695209.0,266.01,266.23,265.71,266.0,695209.0
2023-07-28 13:10:00,266.03,266.38,265.77,266.28,683811.0,266.03,266.38,265.77,266.28,683811.0
2023-07-28 13:15:00,266.28,266.38,265.82,266.12,671050.0,266.28,266.38,265.82,266.12,671050.0
2023-07-28 13:20:00,266.13,266.15,265.65,265.84,630238.0,266.13,266.15,265.65,265.84,630238.0
2023-07-28 13:25:00,265.86,266.0,265.55,265.78,532048.0,265.86,266.0,265.55,265.78,532048.0
2023-07-28 13:30:00,265.78,266.18,265.65,265.84,791601.0,265.78,266.18,265.65,265.84,791601.0
2023-07-28 13:35:00,265.81,265.84,265.03,265.38,907887.0,265.81,265.84,265.03,265.38,907887.0
2023-07-28 13:40:00,265.4,265.43,264.07,264.44,1213818.0,265.4,265.43,264.07,264.44,1213818.0
2023-07-28 13:45:00,264.46,264.52,263.9,264.09,1011551.0,264.46,264.52,263.9,264.09,1011551.0
2023-07-28 13:50:00,264.09,265.0,264.06,264.99,973906.0,264.09,265.0,264.06,264.99,973906.0
2023-07-28 13:55:00,264.99,265.35,264.84,265.32,711826.0,264.99,265.35,264.84,265.32,711826.0
2023-07-28 14:00:00,265.3,265.44,265.15,265.35,566060.0,265.3,265.44,265.15,265.35,566060.0
2023-07-28 14:05:00,265.36,265.7,265.2,265.6,614883.0,265.36,265.7,265.2,265.6,614883.0
2023-07-28 14:10:00,265.61,265.76,265.23,265.43,638496.0,265.61,265.76,265.23,265.43,638496.0
2023-07-28 14:15:00,265.43,265.48,264.66,264.94,733870.0,265.43,265.48,264.66,264.94,733870.0
2023-07-28 14:20:00,264.95,265.68,264.91,265.54,742321.0,264.95,265.68,264.91,265.54,742321.0
2023-07-28 14:25:00,265.56,266.23,265.5,266.19,936632.0,265.56,266.23,265.5,266.19,936632.0
2023-07-28 14:30:00,266.21,266.6,266.14,266.35,965466.0,266.21,266.6,266.14,266.35,965466.0
2023-07-28 14:35:00,266.34,266.4,265.85,266.02,755203.0,266.34,266.4,265.85,266.02,755203.0
2023-07-28 14:40:00,265.96,266.7,265.77,266.63,880278.0,265.96,266.7,265.77,266.63,880278.0
2023-07-28 14:45:00,266.62,266.7,266.26,266.5,796241.0,266.62,266.7,266.26,266.5,796241.0
2023-07-28 14:50:00,266.49,267.0,266.32,266.87,848750.0,266.49,267.0,266.32,266.87,848750.0
2023-07-28 14:55:00,266.85,267.25,266.71,266.95,1153977.0,266.85,267.25,266.71,266.95,1153977.0
2023-07-28 15:00:00,266.95,266.98,266.16,266.58,936967.0,266.95,266.98,266.16,266.58,936967.0
2023-07-28 15:05:00,266.54,266.68,266.28,266.51,542132.0,266.54,266.68,266.28,266.51,542132.0
2023-07-28 15:10:00,266.47,266.53,265.76,265.85,777039.0,266.47,266.53,265.76,265.85,777039.0
2023-07-28 15:15:00,265.8,266.05,265.45,266.04,878888.0,265.8,266.05,265.45,266.04,878888.0
2023-07-28 15:20:00,266.04,266.04,265.2,265.44,864351.0,266.04,266.04,265.2,265.44,864351.0
2023-07-28 15:25:00,265.43,265.78,265.14,265.38,873127.0,265.43,265.78,265.14,265.38,873127.0
2023-07-28 15:30:00,265.38,266.56,265.33,266.38,1093746.0,265.38,266.56,265.33,266.38,1093746.0
2023-07-28 15:35:00,266.37,266.55,265.77,265.78,712279.0,266.37,266.55,265.77,265.78,712279.0
2023-07-28 15:40:00,265.79,266.27,265.53,265.72,765214.0,265.79,266.27,265.53,265.72,765214.0
2023-07-28 15:45:00,265.72,265.92,265.34,265.37,987539.0,265.72,265.92,265.34,265.37,987539.0
2023-07-28 15:50:00,265.34,266.16,265.27,266.02,1140271.0,265.34,266.16,265.27,266.02,1140271.0
2023-07-28 15:55:00,266.02,266.71,265.88,266.54,1793191.0,266.02,266.71,265.88,266.54,1793191.0
2023-07-31 09:30:00,267.41,269.08,266.96,267.06,2782239.0,267.41,269.08,266.96,267.06,2782239.0
2023-07-31 09:35:00,267.08,267.14,265.36,266.07,2503496.0,267.08,267.14,265.36,266.07,2503496.0
2023-07-31 09:40:00,266.13,266.64,265.08,266.01,1700406.0,266.13,266.64,265.08,266.01,1700406.0
2023-07-31 09:45:00,266.04,266.89,264.42,264.43,2094335.0,266.04,266.89,264.42,264.43,2094335.0
2023-07-31 09:50:00,264.44,265.26,264.02,264.68,1641112.0,264.44,265.26,264.02,264.68,1641112.0
2023-07-31 09:55:00,264.68,264.93,263.78,264.76,1957380.0,264.68,264.93,263.78,264.76,1957380.0
2023-07-31 10:00:00,264.79,264.97,263.95,264.56,1592306.0,264.79,264.97,263.95,264.56,1592306.0
2023-07-31 10:05:00,264.56,265.58,264.2,265.4,1454335.0,264.56,265.58,264.2,265.4,1454335.0
2023-07-31 10:10:00,265.42,265.77,264.94,265.32,1183353.0,265.42,265.77,264.94,265.32,1183353.0
2023-07-31 10:15:00,265.11,265.4,264.3,264.96,1308834.0,265.11,265.4,264.3,264.96,1308834.0
2023-07-31 10:20:00,264.95,266.16,264.95,265.96,1176485.0,264.95,266.16,264.95,265.96,1176485.0
2023-07-31 10:25:00,265.96,266.3,265.57,266.23,1030621.0,265.96,266.3,265.57,266.23,1030621.0
2023-07-31 10:30:00,266.26,266.57,264.9,265.14,1113328.0,266.26,266.57,264.9,265.14,1113328.0
2023-07-31 10:35:00,265.09,265.43,264.6,265.29,1006632.0,265.09,265.43,264.6,265.29,1006632.0
2023-07-31 10:40:00,265.29,265.68,264.97,265.54,897252.0,265.29,265.68,264.97,265.54,897252.0
2023-07-31 10:45:00,265.53,266.12,265.42,266.01,792320.0,265.53,266.12,265.42,266.01,792320.0
2023-07-31 10:50:00,266.0,266.25,265.81,265.98,639713.0,266.0,266.25,265.81,265.98,639713.0
2023-07-31 10:55:00,266.0,266.92,265.99,266.76,1087563.0,266.0,266.92,265.99,266.76,1087563.0
2023-07-31 11:00:00,266.75,267.07,266.59,266.71,851615.0,266.75,267.07,266.59,266.71,851615.0
2023-07-31 11:05:00,266.75,266.79,266.0,266.51,847149.0,266.75,266.79,266.0,266.51,847149.0
2023-07-31 11:10:00,266.5,266.8,266.12,266.34,747476.0,266.5,266.8,266.12,266.34,747476.0
2023-07-31 11:15:00,266.34,267.1,266.07,267.02,918953.0,266.34,267.1,266.07,267.02,918953.0
2023-07-31 11:20:00,267.01,267.24,266.64,266.68,848568.0,267.01,267.24,266.64,266.68,848568.0
2023-07-31 11:25:00,266.68,266.75,265.89,266.09,924321.0,266.68,266.75,265.89,266.09,924321.0
2023-07-31 11:30:00,266.09,266.25,265.21,265.79,1008524.0,266.09,266.25,265.21,265.79,1008524.0
2023-07-31 11:35:00,265.8,266.24,265.75,266.24,671797.0,265.8,266.24,265.75,266.24,671797.0
2023-07-31 11:40:00,266.23,266.69,266.22,266.47,798896.0,266.23,266.69,266.22,266.47,798896.0
2023-07-31 11:45:00,266.43,266.99,266.26,266.78,824907.0,266.43,266.99,266.26,266.78,824907.0
2023-07-31 11:50:00,266.77,266.89,266.23,266.32,793507.0,266.77,266.89,266.23,266.32,793507.0
2023-07-31 11:55:00,266.3,267.24,266.25,267.1,1064456.0,266.3,267.24,266.25,267.1,1064456.0
2023-07-31 12:00:00,267.13,267.94,267.08,267.87,1405291.0,267.13,267.94,267.08,267.87,1405291.0
2023-07-31 12:05:00,267.85,267.92,267.31,267.5,826564.0,267.85,267.92,267.31,267.5,826564.0
2023-07-31 12:10:00,267.52,267.87,267.3,267.61,746230.0,267.52,267.87,267.3,267.61,746230.0
2023-07-31 12:15:00,267.66,268.42,267.55,268.29,1195409.0,267.66,268.42,267.55,268.29,1195409.0
2023-07-31 12:20:00,268.3,268.64,268.08,268.2,1080756.0,268.3,268.64,268.08,268.2,1080756.0
2023-07-31 12:25:00,268.26,268.46,268.0,268.2,781691.0,268.26,268.46,268.0,268.2,781691.0
2023-07-31 12:30:00,268.19,268.63,267.9,268.11,725011.0,268.19,268.63,267.9,268.11,725011.0
2023-07-31 12:35:00,268.1,268.69,267.6,268.55,962493.0,268.1,268.69,267.6,268.55,962493.0
2023-07-31 12:40:00,268.52,268.61,268.06,268.22,648308.0,268.52,268.61,268.06,268.22,648308.0
2023-07-31 12:45:00,268.24,268.47,267.81,268.02,642298.0,268.24,268.47,267.81,268.02,642298.0
2023-07-31 12:50:00,268.01,268.04,267.51,267.64,615305.0,268.01,268.04,267.51,267.64,615305.0
2023-07-31 12:55:00,267.62,267.63,267.12,267.32,823938.0,267.62,267.63,267.12,267.32,823938.0
2023-07-31 13:00:00,267.31,267.63,266.93,267.23,894714.0,267.31,267.63,266.93,267.23,894714.0
2023-07-31 13:05:00,267.21,267.96,267.2,267.85,676015.0,267.21,267.96,267.2,267.85,676015.0
2023-07-31 13:10:00,267.86,268.1,267.72,267.85,541965.0,267.86,268.1,267.72,267.85,541965.0
2023-07-31 13:15:00,267.85,267.95,266.85,266.89,793284.0,267.85,267.95,266.85,266.89,793284.0
2023-07-31 13:20:00,266.89,267.22,266.78,266.88,607783.0,266.89,267.22,266.78,266.88,607783.0
2023-07-31 13:25:00,266.86,267.3,266.48,266.59,765168.0,266.86,267.3,266.48,266.59,765168.0
2023-07-31 13:30:00,266.58,267.24,266.56,267.22,507779.0,266.58,267.24,266.56,267.22,507779.0
2023-07-31 13:35:00,267.24,267.7,267.17,267.68,508835.0,267.24,267.7,267.17,267.68,508835.0
2023-07-31 13:40:00,267.69,267.76,267.32,267.61,472613.0,267.69,267.76,267.32,267.61,472613.0
2023-07-31 13:45:00,267.62,267.82,267.36,267.58,568184.0,267.62,267.82,267.36,267.58,568184.0
2023-07-31 13:50:00,267.58,267.64,266.92,267.0,565250.0,267.58,267.64,266.92,267.0,565250.0
2023-07-31 13:55:00,266.99,267.45,266.94,267.36,509760.0,266.99,267.45,266.94,267.36,509760.0
2023-07-31 14:00:00,267.39,268.33,267.33,268.08,886367.0,267.39,268.33,267.33,268.08,886367.0
2023-07-31 14:05:00,268.11,268.19,267.83,267.91,414643.0,268.11,268.19,267.83,267.91,414643.0
2023-07-31 14:10:00,267.88,268.2,267.62,268.02,584582.0,267.88,268.2,267.62,268.02,584582.0
2023-07-31 14:15:00,268.04,268.25,267.83,268.1,521204.0,268.04,268.25,267.83,268.1,521204.0
2023-07-31 14:20:00,268.07,268.12,267.43,267.5,527030.0,268.07,268.12,267.43,267.5,527030.0
2023-07-31 14:25:00,267.5,267.8,267.35,267.58,494861.0,267.5,267.8,267.35,267.58,494861.0
2023-07-31 14:30:00,267.6,267.85,267.43,267.74,368687.0,267.6,267.85,267.43,267.74,368687.0
2023-07-31 14:35:00,267.75,268.05,267.07,267.25,681746.0,267.75,268.05,267.07,267.25,681746.0
2023-07-31 14:40:00,267.24,267.39,266.91,267.14,630459.0,267.24,267.39,266.91,267.14,630459.0
2023-07-31 14:45:00,267.1,267.17,266.78,267.16,524990.0,267.1,267.17,266.78,267.16,524990.0
2023-07-31 14:50:00,267.15,267.42,267.0,267.24,493004.0,267.15,267.42,267.0,267.24,493004.0
2023-07-31 14:55:00,267.24,267.65,267.23,267.57,532140.0,267.24,267.65,267.23,267.57,532140.0
2023-07-31 15:00:00,267.6,267.7,267.15,267.22,514551.0,267.6,267.7,267.15,267.22,514551.0
2023-07-31 15:05:00,267.21,267.4,266.82,266.9,469472.0,267.21,267.4,266.82,266.9,469472.0
2023-07-31 15:10:00,266.91,267.18,266.6,267.13,670067.0,266.91,267.18,266.6,267.13,670067.0
2023-07-31 15:15:00,267.12,267.29,266.93,267.16,470649.0,267.12,267.29,266.93,267.16,470649.0
2023-07-31 15:20:00,267.13,267.19,266.65,266.8,453113.0,267.13,267.19,266.65,266.8,453113.0
2023-07-31 15:25:00,266.8,267.0,266.43,266.92,600494.0,266.8,267.0,266.43,266.92,600494.0
2023-07-31 15:30:00,266.92,267.18,266.12,266.17,777684.0,266.92,267.18,266.12,266.17,777684.0
2023-07-31 15:35:00,266.16,266.44,265.82,265.88,844616.0,266.16,266.44,265.82,265.88,844616.0
2023-07-31 15:40:00,265.88,266.35,265.86,266.28,591566.0,265.88,266.35,265.86,266.28,591566.0
2023-07-31 15:45:00,266.29,266.47,266.08,266.18,535094.0,266.29,266.47,266.08,266.18,535094.0
2023-07-31 15:50:00,266.15,266.87,266.01,266.81,749656.0,266.15,266.87,266.01,266.81,749656.0
2023-07-31 15:55:00,266.82,267.56,266.71,267.49,1336864.0,266.82,267.56,266.71,267.49,1336864.0
2023-08-01 09:30:00,266.26,266.47,263.86,264.28,2349115.0,266.26,266.47,263.86,264.28,2349115.0
2023-08-01 09:35:00,264.32,264.74,263.82,264.33,1621601.0,264.32,264.74,263.82,264.33,1621601.0
2023-08-01 09:40:00,264.38,264.98,263.91,264.44,1561418.0,264.38,264.98,263.91,264.44,1561418.0
2023-08-01 09:45:00,264.44,264.56,262.7,262.71,2018113.0,264.44,264.56,262.7,262.71,2018113.0
2023-08-01 09:50:00,262.7,263.63,262.34,262.79,1668966.0,262.7,263.63,262.34,262.79,1668966.0
2023-08-01 09:55:00,262.81,263.15,262.22,262.92,1722571.0,262.81,263.15,262.22,262.92,1722571.0
2023-08-01 10:00:00,262.93,263.62,262.63,263.45,1671094.0,262.93,263.62,262.63,263.45,1671094.0
2023-08-01 10:05:00,263.44,263.85,262.72,263.34,1438496.0,263.44,263.85,262.72,263.34,1438496.0
2023-08-01 10:10:00,263.31,263.45,261.69,261.75,1856009.0,263.31,263.45,261.69,261.75,1856009.0
2023-08-01 10:15:00,261.74,262.36,261.64,261.8,1500329.0,261.74,262.36,261.64,261.8,1500329.0
2023-08-01 10:20:00,261.8,262.6,261.73,262.43,1174014.0,261.8,262.6,261.73,262.43,1174014.0
2023-08-01 10:25:00,262.45,262.73,262.32,262.47,994132.0,262.45,262.73,262.32,262.47,994132.0
2023-08-01 10:30:00,262.52,262.97,262.43,262.43,983983.0,262.52,262.97,262.43,262.43,983983.0
2023-08-01 10:35:00,262.42,263.7,262.22,263.53,1498721.0,262.42,263.7,262.22,263.53,1498721.0
2023-08-01 10:40:00,263.51,263.98,263.1,263.3,1255772.0,263.51,263.98,263.1,263.3,1255772.0
2023-08-01 10:45:00,263.28,263.87,263.07,263.82,1034060.0,263.28,263.87,263.07,263.82,1034060.0
2023-08-01 10:50:00,263.85,264.1,263.36,263.45,1098017.0,263.85,264.1,263.36,263.45,1098017.0
2023-08-01 10:55:00,263.43,263.78,262.92,263.7,1315031.0,263.43,263.78,262.92,263.7,1315031.0
2023-08-01 11:00:00,263.7,264.07,263.55,263.65,946252.0,263.7,264.07,263.55,263.65,946252.0
2023-08-01 11:05:00,263.63,263.84,262.95,263.17,1154579.0,263.63,263.84,262.95,263.17,1154579.0
2023-08-01 11:10:00,263.16,263.25,262.61,262.81,1032056.0,263.16,263.25,262.61,262.81,1032056.0
2023-08-01 11:15:00,262.78,263.42,262.7,263.31,913520.0,262.78,263.42,262.7,263.31,913520.0
2023-08-01 11:20:00,263.33,263.5,262.88,263.01,722856.0,263.33,263.5,262.88,263.01,722856.0
2023-08-01 11:25:00,263.03,263.76,262.97,263.61,759411.0,263.03,263.76,262.97,263.61,759411.0
2023-08-01 11:30:00,263.61,263.71,263.29,263.5,568470.0,263.61,263.71,263.29,263.5,568470.0
2023-08-01 11:35:00,263.5,263.63,263.12,263.41,663360.0,263.5,263.63,263.12,263.41,663360.0
2023-08-01 11:40:00,263.42,263.91,262.9,262.91,965966.0,263.42,263.91,262.9,262.91,965966.0
2023-08-01 11:45:00,262.91,263.04,262.26,262.61,857887.0,262.91,263.04,262.26,262.61,857887.0
2023-08-01 11:50:00,262.6,262.99,262.55,262.94,660976.0,262.6,262.99,262.55,262.94,660976.0
2023-08-01 11:55:00,262.92,263.04,262.1,262.6,846005.0,262.92,263.04,262.1,262.6,846005.0
2023-08-01 12:00:00,262.6,262.61,261.5,261.8,1162693.0,262.6,262.61,261.5,261.8,1162693.0
2023-08-01 12:05:00,261.79,262.2,261.68,262.11,771475.0,261.79,262.2,261.68,262.11,771475.0
2023-08-01 12:10:00,262.14,262.24,261.76,261.88,626742.0,262.14,262.24,261.76,261.88,626742.0
2023-08-01 12:15:00,261.89,262.28,261.71,261.98,692494.0,261.89,262.28,261.71,261.98,692494.0
2023-08-01 12:20:00,261.98,262.23,261.07,261.11,941655.0,261.98,262.23,261.07,261.11,941655.0
2023-08-01 12:25:00,261.11,261.26,260.5,260.71,1401514.0,261.11,261.26,260.5,260.71,1401514.0
2023-08-01 12:30:00,260.71,260.99,260.25,260.97,1175346.0,260.71,260.99,260.25,260.97,1175346.0
2023-08-01 12:35:00,260.96,261.09,260.81,260.85,627840.0,260.96,261.09,260.81,260.85,627840.0
2023-08-01 12:40:00,260.86,261.23,260.6,261.19,745937.0,260.86,261.23,260.6,261.19,745937.0
2023-08-01 12:45:00,261.17,261.42,261.05,261.37,658837.0,261.17,261.42,261.05,261.37,658837.0
2023-08-01 12:50:00,261.39,261.4,261.0,261.18,487557.0,261.39,261.4,261.0,261.18,487557.0
2023-08-01 12:55:00,261.17,261.75,261.1,261.6,525686.0,261.17,261.75,261.1,261.6,525686.0
2023-08-01 13:00:00,261.62,261.84,261.21,261.8,575959.0,261.62,261.84,261.21,261.8,575959.0
2023-08-01 13:05:00,261.8,262.15,261.74,261.81,739391.0,261.8,262.15,261.74,261.81,739391.0
2023-08-01 13:10:00,261.83,261.84,261.4,261.54,589791.0,261.83,261.84,261.4,261.54,589791.0
2023-08-01 13:15:00,261.53,261.71,261.15,261.19,652100.0,261.53,261.71,261.15,261.19,652100.0
2023-08-01 13:20:00,261.16,261.65,260.9,261.63,758333.0,261.16,261.65,260.9,261.63,758333.0
2023-08-01 13:25:00,261.6,261.64,261.07,261.19,435667.0,261.6,261.64,261.07,261.19,435667.0
2023-08-01 13:30:00,261.15,261.2,260.62,260.8,579943.0,261.15,261.2,260.62,260.8,579943.0
2023-08-01 13:35:00,260.79,260.92,260.3,260.46,771956.0,260.79,260.92,260.3,260.46,771956.0
2023-08-01 13:40:00,260.44,260.74,260.3,260.6,623996.0,260.44,260.74,260.3,260.6,623996.0
2023-08-01 13:45:00,260.58,260.88,260.5,260.82,455805.0,260.58,260.88,260.5,260.82,455805.0
2023-08-01 13:50:00,260.83,260.97,260.58,260.77,410188.0,260.83,260.97,260.58,260.77,410188.0
2023-08-01 13:55:00,260.73,261.28,260.54,261.17,556913.0,260.73,261.28,260.54,261.17,556913.0
2023-08-01 14:00:00,261.17,261.42,260.88,261.21,509400.0,261.17,261.42,260.88,261.21,509400.0
2023-08-01 14:05:00,261.22,261.39,260.98,261.25,406469.0,261.22,261.39,260.98,261.25,406469.0
2023-08-01 14:10:00,261.24,261.77,261.15,261.49,526912.0,261.24,261.77,261.15,261.49,526912.0
2023-08-01 14:15:00,261.48,261.88,261.48,261.74,538033.0,261.48,261.88,261.48,261.74,538033.0
2023-08-01 14:20:00,261.73,261.84,261.53,261.75,383741.0,261.73,261.84,261.53,261.75,383741.0
2023-08-01 14:25:00,261.76,261.92,261.23,261.45,568100.0,261.76,261.92,261.23,261.45,568100.0
2023-08-01 14:30:00,261.46,261.53,261.04,261.17,376647.0,261.46,261.53,261.04,261.17,376647.0
2023-08-01 14:35:00,261.15,261.32,260.94,261.3,483116.0,261.15,261.32,260.94,261.3,483116.0
2023-08-01 14:40:00,261.3,261.41,261.14,261.23,366745.0,261.3,261.41,261.14,261.23,366745.0
2023-08-01 14:45:00,261.23,261.49,261.1,261.48,359658.0,261.23,261.49,261.1,261.48,359658.0
2023-08-01 14:50:00,261.48,261.7,260.96,260.96,610971.0,261.48,261.7,260.96,260.96,610971.0
2023-08-01 14:55:00,260.97,261.13,260.72,261.03,402957.0,260.97,261.13,260.72,261.03,402957.0
2023-08-01 15:00:00,261.02,261.59,260.96,261.54,482264.0,261.02,261.59,260.96,261.54,482264.0
2023-08-01 15:05:00,261.54,262.18,261.51,261.97,722041.0,261.54,262.18,261.51,261.97,722041.0
2023-08-01 15:10:00,261.97,262.05,261.46,261.53,508295.0,261.97,262.05,261.46,261.53,508295.0
2023-08-01 15:15:00,261.55,261.87,261.52,261.73,435951.0,261.55,261.87,261.52,261.73,435951.0
2023-08-01 15:20:00,261.74,261.81,261.05,261.13,645662.0,261.74,261.81,261.05,261.13,645662.0
2023-08-01 15:25:00,261.11,261.26,260.92,261.01,608863.0,261.11,261.26,260.92,261.01,608863.0
2023-08-01 15:30:00,261.02,261.3,260.96,261.22,449943.0,261.02,261.3,260.96,261.22,449943.0
2023-08-01 15:35:00,261.2,261.39,261.03,261.21,460015.0,261.2,261.39,261.03,261.21,460015.0
2023-08-01 15:40:00,261.23,261.26,260.4,260.51,720171.0,261.23,261.26,260.4,260.51,720171.0
2023-08-01 15:45:00,260.51,261.14,260.36,261.12,769580.0,260.51,261.14,260.36,261.12,769580.0
2023-08-01 15:50:00,261.11,261.72,260.98,261.64,811568.0,261.11,261.72,260.98,261.64,811568.0
2023-08-01 15:55:00,261.65,261.65,260.94,261.08,1009332.0,261.65,261.65,260.94,261.08,1009332.0
2023-08-02 09:30:00,255.54,256.72,254.03,255.2,3299958.0,255.54,256.72,254.03,255.2,3299958.0
2023-08-02 09:35:00,255.18,256.54,254.36,256.17,2125901.0,255.18,256.54,254.36,256.17,2125901.0
2023-08-02 09:40:00,256.16,257.93,255.81,257.33,2140526.0,256.16,257.93,255.81,257.33,2140526.0
2023-08-02 09:45:00,257.41,258.61,257.24,257.99,1955125.0,257.41,258.61,257.24,257.99,1955125.0
2023-08-02 09:50:00,257.98,258.65,257.31,258.26,1557484.0,257.98,258.65,257.31,258.26,1557484.0
2023-08-02 09:55:00,258.22,259.52,257.9,259.08,1582445.0,258.22,259.52,257.9,259.08,1582445.0
2023-08-02 10:00:00,259.11,259.25,257.89,258.42,1352394.0,259.11,259.25,257.89,258.42,1352394.0
2023-08-02 10:05:00,258.39,258.39,256.3,256.37,1859896.0,258.39,258.39,256.3,256.37,1859896.0
2023-08-02 10:10:00,256.39,256.71,255.68,255.77,1908924.0,256.39,256.71,255.68,255.77,1908924.0
2023-08-02 10:15:00,255.76,256.1,255.0,255.78,2041349.0,255.76,256.1,255.0,255.78,2041349.0
2023-08-02 10:20:00,255.8,256.03,255.36,255.86,1333874.0,255.8,256.03,255.36,255.86,1333874.0
2023-08-02 10:25:00,255.84,256.62,255.56,255.96,1451797.0,255.84,256.62,255.56,255.96,1451797.0
2023-08-02 10:30:00,255.95,257.23,255.78,257.02,1384068.0,255.95,257.23,255.78,257.02,1384068.0
2023-08-02 10:35:00,257.03,257.58,256.69,257.24,1274791.0,257.03,257.58,256.69,257.24,1274791.0
2023-08-02 10:40:00,257.25,257.55,256.43,256.5,1276154.0,257.25,257.55,256.43,256.5,1276154.0
2023-08-02 10:45:00,256.5,256.53,255.4,255.67,1338606.0,256.5,256.53,255.4,255.67,1338606.0
2023-08-02 10:50:00,255.62,256.4,255.53,255.87,1043783.0,255.62,256.4,255.53,255.87,1043783.0
2023-08-02 10:55:00,255.87,255.91,254.56,254.77,1421924.0,255.87,255.91,254.56,254.77,1421924.0
2023-08-02 11:00:00,254.75,255.49,254.65,255.35,1171664.0,254.75,255.49,254.65,255.35,1171664.0
2023-08-02 11:05:00,255.34,255.73,254.91,255.25,874080.0,255.34,255.73,254.91,255.25,874080.0
2023-08-02 11:10:00,255.23,255.55,254.92,255.33,925290.0,255.23,255.55,254.92,255.33,925290.0
2023-08-02 11:15:00,255.31,255.37,253.33,253.74,1783004.0,255.31,255.37,253.33,253.74,1783004.0
2023-08-02 11:20:00,253.75,254.5,253.56,254.04,1005762.0,253.75,254.5,253.56,254.04,1005762.0
2023-08-02 11:25:00,254.01,254.48,253.65,254.29,849704.0,254.01,254.48,253.65,254.29,849704.0
2023-08-02 11:30:00,254.29,254.78,254.0,254.68,761228.0,254.29,254.78,254.0,254.68,761228.0
2023-08-02 11:35:00,254.69,255.28,254.21,254.76,1005678.0,254.69,255.28,254.21,254.76,1005678.0
2023-08-02 11:40:00,254.75,255.03,254.08,254.08,826413.0,254.75,255.03,254.08,254.08,826413.0
2023-08-02 11:45:00,254.1,254.3,252.95,253.26,1272604.0,254.1,254.3,252.95,253.26,1272604.0
2023-08-02 11:50:00,253.26,253.33,252.65,252.73,1277472.0,253.26,253.33,252.65,252.73,1277472.0
2023-08-02 11:55:00,252.73,253.2,251.74,251.76,1566343.0,252.73,253.2,251.74,251.76,1566343.0
2023-08-02 12:00:00,251.75,252.08,251.29,251.32,1449564.0,251.75,252.08,251.29,251.32,1449564.0
2023-08-02 12:05:00,251.35,251.7,250.69,250.76,1497553.0,251.35,251.7,250.69,250.76,1497553.0
2023-08-02 12:10:00,250.77,251.65,250.49,251.57,1106271.0,250.77,251.65,250.49,251.57,1106271.0
2023-08-02 12:15:00,251.58,252.32,251.56,252.31,1010605.0,251.58,252.32,251.56,252.31,1010605.0
2023-08-02 12:20:00,252.32,252.39,251.0,251.16,895850.0,252.32,252.39,251.0,251.16,895850.0
2023-08-02 12:25:00,251.11,251.67,250.9,251.41,808554.0,251.11,251.67,250.9,251.41,808554.0
2023-08-02 12:30:00,251.39,252.49,251.36,252.3,836090.0,251.39,252.49,251.36,252.3,836090.0
2023-08-02 12:35:00,252.31,252.66,251.9,252.18,778649.0,252.31,252.66,251.9,252.18,778649.0
2023-08-02 12:40:00,252.22,252.53,251.58,252.49,815489.0,252.22,252.53,251.58,252.49,815489.0
2023-08-02 12:45:00,252.5,252.86,252.35,252.75,679395.0,252.5,252.86,252.35,252.75,679395.0
2023-08-02 12:50:00,252.76,252.86,251.71,252.0,759939.0,252.76,252.86,251.71,252.0,759939.0
2023-08-02 12:55:00,251.98,252.75,251.89,252.67,519881.0,251.98,252.75,251.89,252.67,519881.0
2023-08-02 13:00:00,252.69,253.78,252.57,253.59,904436.0,252.69,253.78,252.57,253.59,904436.0
2023-08-02 13:05:00,253.59,253.84,253.35,253.72,694412.0,253.59,253.84,253.35,253.72,694412.0
2023-08-02 13:10:00,253.75,254.21,253.57,253.79,749801.0,253.75,254.21,253.57,253.79,749801.0
2023-08-02 13:15:00,253.78,254.06,253.56,253.74,596396.0,253.78,254.06,253.56,253.74,596396.0
2023-08-02 13:20:00,253.73,254.53,253.21,254.09,845492.0,253.73,254.53,253.21,254.09,845492.0
2023-08-02 13:25:00,254.06,254.31,253.48,253.86,613219.0,254.06,254.31,253.48,253.86,613219.0
2023-08-02 13:30:00,253.86,254.37,253.56,254.31,548511.0,253.86,254.37,253.56,254.31,548511.0
2023-08-02 13:35:00,254.31,254.81,254.26,254.67,656488.0,254.31,254.81,254.26,254.67,656488.0
2023-08-02 13:40:00,254.69,254.91,254.1,254.19,681917.0,254.69,254.91,254.1,254.19,681917.0
2023-08-02 13:45:00,254.17,254.47,253.89,254.05,623725.0,254.17,254.47,253.89,254.05,623725.0
2023-08-02 13:50:00,254.04,254.25,253.72,253.83,586673.0,254.04,254.25,253.72,253.83,586673.0
2023-08-02 13:55:00,253.83,253.89,253.26,253.4,732430.0,253.83,253.89,253.26,253.4,732430.0
2023-08-02 14:00:00,253.41,253.95,253.26,253.86,669361.0,253.41,253.95,253.26,253.86,669361.0
2023-08-02 14:05:00,253.87,254.38,252.94,254.28,998246.0,253.87,254.38,252.94,254.28,998246.0
2023-08-02 14:10:00,254.3,254.62,253.97,254.49,677324.0,254.3,254.62,253.97,254.49,677324.0
2023-08-02 14:15:00,254.47,255.37,254.32,255.25,697062.0,254.47,255.37,254.32,255.25,697062.0
2023-08-02 14:20:00,255.26,255.33,254.81,254.95,571685.0,255.26,255.33,254.81,254.95,571685.0
2023-08-02 14:25:00,254.96,255.34,254.74,255.18,633955.0,254.96,255.34,254.74,255.18,633955.0
2023-08-02 14:30:00,255.16,255.45,254.88,255.28,715351.0,255.16,255.45,254.88,255.28,715351.0
2023-08-02 14:35:00,255.26,255.32,254.6,254.64,630333.0,255.26,255.32,254.6,254.64,630333.0
2023-08-02 14:40:00,254.63,254.84,254.15,254.4,727069.0,254.63,254.84,254.15,254.4,727069.0
2023-08-02 14:45:00,254.37,254.95,254.25,254.71,620267.0,254.37,254.95,254.25,254.71,620267.0
2023-08-02 14:50:00,254.75,255.3,254.66,255.12,575800.0,254.75,255.3,254.66,255.12,575800.0
2023-08-02 14:55:00,255.16,255.24,254.46,254.7,535142.0,255.16,255.24,254.46,254.7,535142.0
2023-08-02 15:00:00,254.73,255.39,254.52,255.34,581269.0,254.73,255.39,254.52,255.34,581269.0
2023-08-02 15:05:00,255.35,255.48,254.44,254.55,750095.0,255.35,255.48,254.44,254.55,750095.0
2023-08-02 15:10:00,254.55,254.6,253.9,254.14,770607.0,254.55,254.6,253.9,254.14,770607.0
2023-08-02 15:15:00,254.14,254.34,253.64,253.93,714745.0,254.14,254.34,253.64,253.93,714745.0
2023-08-02 15:20:00,253.98,254.19,253.71,253.82,510191.0,253.98,254.19,253.71,253.82,510191.0
2023-08-02 15:25:00,253.81,253.92,253.02,253.22,841975.0,253.81,253.92,253.02,253.22,841975.0
2023-08-02 15:30:00,253.21,253.47,253.08,253.26,506294.0,253.21,253.47,253.08,253.26,506294.0
2023-08-02 15:35:00,253.26,253.92,253.25,253.81,616277.0,253.26,253.92,253.25,253.81,616277.0
2023-08-02 15:40:00,253.84,253.93,253.25,253.83,693860.0,253.84,253.93,253.25,253.83,693860.0
2023-08-02 15:45:00,253.83,254.21,253.75,254.09,690588.0,253.83,254.21,253.75,254.09,690588.0
2023-08-02 15:50:00,254.09,254.47,253.61,253.83,1026499.0,254.09,254.47,253.61,253.83,1026499.0
2023-08-02 15:55:00,253.84,254.65,253.65,254.16,1335093.0,253.84,254.65,253.65,254.16,1335093.0
2023-08-03 09:30:00,252.04,253.85,252.0,253.37,2241971.0,252.04,253.85,252.0,253.37,2241971.0
2023-08-03 09:35:00,253.44,255.55,253.22,255.41,2306863.0,253.44,255.55,253.22,255.41,2306863.0
2023-08-03 09:40:00,255.41,255.91,254.73,255.26,1930089.0,255.41,255.91,254.73,255.26,1930089.0
2023-08-03 09:45:00,255.26,257.09,254.63,256.92,2350439.0,255.26,257.09,254.63,256.92,2350439.0
2023-08-03 09:50:00,256.89,257.25,256.16,256.44,1594253.0,256.89,257.25,256.16,256.44,1594253.0
2023-08-03 09:55:00,256.47,257.5,256.16,256.69,1704586.0,256.47,257.5,256.16,256.69,1704586.0
2023-08-03 10:00:00,256.7,257.4,255.95,256.2,1873011.0,256.7,257.4,255.95,256.2,1873011.0
2023-08-03 10:05:00,256.18,256.74,255.64,255.78,1282924.0,256.18,256.74,255.64,255.78,1282924.0
2023-08-03 10:10:00,255.8,256.5,255.55,256.15,1282015.0,255.8,256.5,255.55,256.15,1282015.0
2023-08-03 10:15:00,256.1,256.17,254.88,255.08,1573428.0,256.1,256.17,254.88,255.08,1573428.0
2023-08-03 10:20:00,255.06,255.22,253.95,254.29,1766443.0,255.06,255.22,253.95,254.29,1766443.0
2023-08-03 10:25:00,254.29,254.29,253.01,253.24,1891482.0,254.29,254.29,253.01,253.24,1891482.0
2023-08-03 10:30:00,253.23,254.45,253.12,254.44,1344432.0,253.23,254.45,253.12,254.44,1344432.0
2023-08-03 10:35:00,254.44,255.18,254.4,255.16,1396551.0,254.44,255.18,254.4,255.16,1396551.0
2023-08-03 10:40:00,255.14,255.35,254.45,254.83,1304329.0,255.14,255.35,254.45,254.83,1304329.0
2023-08-03 10:45:00,254.8,254.84,253.91,254.51,1253333.0,254.8,254.84,253.91,254.51,1253333.0
2023-08-03 10:50:00,254.47,254.51,253.11,253.65,1444044.0,254.47,254.51,253.11,253.65,1444044.0
2023-08-03 10:55:00,253.64,254.94,253.37,254.86,1288635.0,253.64,254.94,253.37,254.86,1288635.0
2023-08-03 11:00:00,254.88,256.37,254.85,255.92,1696211.0,254.88,256.37,254.85,255.92,1696211.0
2023-08-03 11:05:00,255.93,256.5,255.67,256.39,1244565.0,255.93,256.5,255.67,256.39,1244565.0
2023-08-03 11:10:00,256.38,256.52,255.85,256.21,1081978.0,256.38,256.52,255.85,256.21,1081978.0
2023-08-03 11:15:00,256.22,256.98,255.92,256.76,1275554.0,256.22,256.98,255.92,256.76,1275554.0
2023-08-03 11:20:00,256.75,257.2,256.56,256.82,1075729.0,256.75,257.2,256.56,256.82,1075729.0
2023-08-03 11:25:00,256.81,257.18,256.2,256.32,1039288.0,256.81,257.18,256.2,256.32,1039288.0
2023-08-03 11:30:00,256.35,256.7,256.08,256.25,941452.0,256.35,256.7,256.08,256.25,941452.0
2023-08-03 11:35:00,256.27,256.89,255.92,256.71,1031053.0,256.27,256.89,255.92,256.71,1031053.0
2023-08-03 11:40:00,256.69,257.1,256.42,256.62,848774.0,256.69,257.1,256.42,256.62,848774.0
2023-08-03 11:45:00,256.59,256.6,255.44,256.0,1267900.0,256.59,256.6,255.44,256.0,1267900.0
2023-08-03 11:50:00,256.0,256.71,255.79,256.53,810029.0,256.0,256.71,255.79,256.53,810029.0
2023-08-03 11:55:00,256.51,256.58,255.57,255.81,886447.0,256.51,256.58,255.57,255.81,886447.0
2023-08-03 12:00:00,255.8,256.0,255.54,256.0,679366.0,255.8,256.0,255.54,256.0,679366.0
2023-08-03 12:05:00,255.98,256.42,255.94,256.17,564667.0,255.98,256.42,255.94,256.17,564667.0
2023-08-03 12:10:00,256.17,256.39,255.61,256.06,595348.0,256.17,256.39,255.61,256.06,595348.0
2023-08-03 12:15:00,256.06,256.15,255.45,256.15,762697.0,256.06,256.15,255.45,256.15,762697.0
2023-08-03 12:20:00,256.15,256.29,255.73,255.92,749801.0,256.15,256.29,255.73,255.92,749801.0
2023-08-03 12:25:00,255.92,256.22,255.65,255.84,550643.0,255.92,256.22,255.65,255.84,550643.0
2023-08-03 12:30:00,255.85,256.09,255.52,255.95,595105.0,255.85,256.09,255.52,255.95,595105.0
2023-08-03 12:35:00,255.95,256.72,255.92,256.38,780624.0,255.95,256.72,255.92,256.38,780624.0
2023-08-03 12:40:00,256.38,257.2,256.38,257.14,737446.0,256.38,257.2,256.38,257.14,737446.0
2023-08-03 12:45:00,257.15,257.43,257.05,257.38,712561.0,257.15,257.43,257.05,257.38,712561.0
2023-08-03 12:50:00,257.39,257.75,257.16,257.33,775803.0,257.39,257.75,257.16,257.33,775803.0
2023-08-03 12:55:00,257.36,257.7,257.23,257.67,604099.0,257.36,257.7,257.23,257.67,604099.0
2023-08-03 13:00:00,257.68,258.38,257.65,258.12,918389.0,257.68,258.38,257.65,258.12,918389.0
2023-08-03 13:05:00,258.13,258.23,257.64,257.76,772241.0,258.13,258.23,257.64,257.76,772241.0
2023-08-03 13:10:00,257.76,258.14,257.7,257.73,507850.0,257.76,258.14,257.7,257.73,507850.0
2023-08-03 13:15:00,257.73,258.08,257.43,257.9,673238.0,257.73,258.08,257.43,257.9,673238.0
2023-08-03 13:20:00,257.9,258.35,257.89,258.26,643189.0,257.9,258.35,257.89,258.26,643189.0
2023-08-03 13:25:00,258.26,258.59,257.63,257.7,878283.0,258.26,258.59,257.63,257.7,878283.0
2023-08-03 13:30:00,257.7,258.2,257.68,257.85,561645.0,257.7,258.2,257.68,257.85,561645.0
2023-08-03 13:35:00,257.85,258.28,257.58,258.19,599478.0,257.85,258.28,257.58,258.19,599478.0
2023-08-03 13:40:00,258.19,258.75,258.1,258.63,795156.0,258.19,258.75,258.1,258.63,795156.0
2023-08-03 13:45:00,258.64,258.67,257.65,257.98,787960.0,258.64,258.67,257.65,257.98,787960.0
2023-08-03 13:50:00,257.94,258.35,257.75,257.88,566943.0,257.94,258.35,257.75,257.88,566943.0
2023-08-03 13:55:00,257.88,258.01,257.48,257.73,637140.0,257.88,258.01,257.48,257.73,637140.0
2023-08-03 14:00:00,257.73,257.98,257.33,257.9,661142.0,257.73,257.98,257.33,257.9,661142.0
2023-08-03 14:05:00,257.91,257.92,257.11,257.13,678196.0,257.91,257.92,257.11,257.13,678196.0
2023-08-03 14:10:00,257.14,257.73,257.02,257.41,586732.0,257.14,257.73,257.02,257.41,586732.0
2023-08-03 14:15:00,257.41,258.33,257.41,258.3,730152.0,257.41,258.33,257.41,258.3,730152.0
2023-08-03 14:20:00,258.3,258.54,258.2,258.46,641284.0,258.3,258.54,258.2,258.46,641284.0
2023-08-03 14:25:00,258.45,258.61,258.22,258.44,572929.0,258.45,258.61,258.22,258.44,572929.0
2023-08-03 14:30:00,258.47,259.45,258.42,259.44,1185465.0,258.47,259.45,258.42,259.44,1185465.0
2023-08-03 14:35:00,259.43,259.97,259.02,259.8,1159714.0,259.43,259.97,259.02,259.8,1159714.0
2023-08-03 14:40:00,259.79,260.34,259.75,260.19,1080976.0,259.79,260.34,259.75,260.19,1080976.0
2023-08-03 14:45:00,260.2,260.49,260.06,260.14,1032535.0,260.2,260.49,260.06,260.14,1032535.0
2023-08-03 14:50:00,260.16,260.27,259.76,260.26,897901.0,260.16,260.27,259.76,260.26,897901.0
2023-08-03 14:55:00,260.27,260.35,259.88,260.21,727663.0,260.27,260.35,259.88,260.21,727663.0
2023-08-03 15:00:00,260.21,260.22,259.51,259.66,711922.0,260.21,260.22,259.51,259.66,711922.0
2023-08-03 15:05:00,259.62,259.65,259.04,259.2,964712.0,259.62,259.65,259.04,259.2,964712.0
2023-08-03 15:10:00,259.21,259.24,258.42,258.79,1068960.0,259.21,259.24,258.42,258.79,1068960.0
2023-08-03 15:15:00,258.76,258.85,258.3,258.78,1026581.0,258.76,258.85,258.3,258.78,1026581.0
2023-08-03 15:20:00,258.75,259.39,258.51,259.27,811751.0,258.75,259.39,258.51,259.27,811751.0
2023-08-03 15:25:00,259.25,259.83,259.17,259.6,836585.0,259.25,259.83,259.17,259.6,836585.0
2023-08-03 15:30:00,259.6,259.79,259.42,259.61,704917.0,259.6,259.79,259.42,259.61,704917.0
2023-08-03 15:35:00,259.61,259.78,258.72,258.91,845897.0,259.61,259.78,258.72,258.91,845897.0
2023-08-03 15:40:00,258.93,259.52,258.9,259.37,727119.0,258.93,259.52,258.9,259.37,727119.0
2023-08-03 15:45:00,259.35,259.67,259.08,259.55,732002.0,259.35,259.67,259.08,259.55,732002.0
2023-08-03 15:50:00,259.58,260.11,259.29,259.72,890526.0,259.58,260.11,259.29,259.72,890526.0
2023-08-03 15:55:00,259.72,260.07,259.21,259.3,1403024.0,259.72,260.07,259.21,259.3,1403024.0
2023-08-04 09:30:00,260.87,263.25,260.86,263.24,2541015.0,260.87,263.25,260.86,263.24,2541015.0
2023-08-04 09:35:00,263.21,264.77,262.93,263.93,2569791.0,263.21,264.77,262.93,263.93,2569791.0
2023-08-04 09:40:00,263.97,264.25,261.75,262.07,2028446.0,263.97,264.25,261.75,262.07,2028446.0
2023-08-04 09:45:00,262.06,262.78,261.39,261.75,1502124.0,262.06,262.78,261.39,261.75,1502124.0
2023-08-04 09:50:00,261.81,262.18,259.89,260.66,2044620.0,261.81,262.18,259.89,260.66,2044620.0
2023-08-04 09:55:00,260.64,260.88,259.42,259.6,1637571.0,260.64,260.88,259.42,259.6,1637571.0
2023-08-04 10:00:00,259.61,259.72,257.56,257.87,2319083.0,259.61,259.72,257.56,257.87,2319083.0
2023-08-04 10:05:00,257.88,258.7,257.3,258.66,1766823.0,257.88,258.7,257.3,258.66,1766823.0
2023-08-04 10:10:00,258.66,259.7,257.7,257.74,1799229.0,258.66,259.7,257.7,257.74,1799229.0
2023-08-04 10:15:00,257.79,259.35,257.73,258.34,1610591.0,257.79,259.35,257.73,258.34,1610591.0
2023-08-04 10:20:00,258.37,259.13,257.83,258.68,1311491.0,258.37,259.13,257.83,258.68,1311491.0
2023-08-04 10:25:00,258.66,258.8,257.57,258.0,1385168.0,258.66,258.8,257.57,258.0,1385168.0
2023-08-04 10:30:00,257.96,259.8,257.81,259.35,1480603.0,257.96,259.8,257.81,259.35,1480603.0
2023-08-04 10:35:00,259.36,259.41,257.93,258.05,1225060.0,259.36,259.41,257.93,258.05,1225060.0
2023-08-04 10:40:00,258.03,258.05,256.5,256.83,1955977.0,258.03,258.05,256.5,256.83,1955977.0
2023-08-04 10:45:00,256.88,257.82,256.81,257.52,1339338.0,256.88,257.82,256.81,257.52,1339338.0
2023-08-04 10:50:00,257.51,258.42,257.1,258.35,972081.0,257.51,258.42,257.1,258.35,972081.0
2023-08-04 10:55:00,258.34,258.62,257.87,258.28,988228.0,258.34,258.62,257.87,258.28,988228.0
2023-08-04 11:00:00,258.32,258.65,258.02,258.3,771294.0,258.32,258.65,258.02,258.3,771294.0
2023-08-04 11:05:00,258.31,259.18,258.23,259.05,934979.0,258.31,259.18,258.23,259.05,934979.0
2023-08-04 11:10:00,259.08,259.17,258.41,258.75,654689.0,259.08,259.17,258.41,258.75,654689.0
2023-08-04 11:15:00,258.74,259.31,258.02,258.23,926661.0,258.74,259.31,258.02,258.23,926661.0
2023-08-04 11:20:00,258.25,258.72,257.93,258.66,736577.0,258.25,258.72,257.93,258.66,736577.0
2023-08-04 11:25:00,258.64,259.19,258.6,259.06,637802.0,258.64,259.19,258.6,259.06,637802.0
2023-08-04 11:30:00,259.06,259.38,258.85,259.11,646216.0,259.06,259.38,258.85,259.11,646216.0
2023-08-04 11:35:00,259.11,259.14,258.2,258.24,798161.0,259.11,259.14,258.2,258.24,798161.0
2023-08-04 11:40:00,258.23,259.28,258.1,259.21,882753.0,258.23,259.28,258.1,259.21,882753.0
2023-08-04 11:45:00,259.22,260.23,259.2,259.99,1328439.0,259.22,260.23,259.2,259.99,1328439.0
2023-08-04 11:50:00,260.0,260.35,259.59,260.17,968577.0,260.0,260.35,259.59,260.17,968577.0
2023-08-04 11:55:00,260.18,260.44,259.91,260.3,761315.0,260.18,260.44,259.91,260.3,761315.0
2023-08-04 12:00:00,260.33,260.39,259.54,259.59,660346.0,260.33,260.39,259.54,259.59,660346.0
2023-08-04 12:05:00,259.58,259.78,258.95,259.04,861528.0,259.58,259.78,258.95,259.04,861528.0
2023-08-04 12:10:00,259.0,259.61,258.9,259.46,761496.0,259.0,259.61,258.9,259.46,761496.0
2023-08-04 12:15:00,259.44,259.46,258.46,258.84,855241.0,259.44,259.46,258.46,258.84,855241.0
2023-08-04 12:20:00,258.86,259.45,258.62,259.45,554849.0,258.86,259.45,258.62,259.45,554849.0
2023-08-04 12:25:00,259.47,259.95,259.37,259.81,696694.0,259.47,259.95,259.37,259.81,696694.0
2023-08-04 12:30:00,259.85,260.24,259.66,260.16,739308.0,259.85,260.24,259.66,260.16,739308.0
2023-08-04 12:35:00,260.16,260.17,259.66,259.96,575207.0,260.16,260.17,259.66,259.96,575207.0
2023-08-04 12:40:00,259.97,260.49,259.46,260.46,851590.0,259.97,260.49,259.46,260.46,851590.0
2023-08-04 12:45:00,260.48,260.6,260.07,260.58,829204.0,260.48,260.6,260.07,260.58,829204.0
2023-08-04 12:50:00,260.57,261.02,260.33,260.95,815022.0,260.57,261.02,260.33,260.95,815022.0
2023-08-04 12:55:00,260.97,261.04,260.58,260.61,578146.0,260.97,261.04,260.58,260.61,578146.0
2023-08-04 13:00:00,260.61,260.86,260.19,260.34,738760.0,260.61,260.86,260.19,260.34,738760.0
2023-08-04 13:05:00,260.35,260.73,260.05,260.67,684817.0,260.35,260.73,260.05,260.67,684817.0
2023-08-04 13:10:00,260.7,260.75,260.48,260.63,463774.0,260.7,260.75,260.48,260.63,463774.0
2023-08-04 13:15:00,260.62,260.62,259.84,260.1,693739.0,260.62,260.62,259.84,260.1,693739.0
2023-08-04 13:20:00,260.1,260.2,259.75,259.9,549570.0,260.1,260.2,259.75,259.9,549570.0
2023-08-04 13:25:00,259.89,260.0,259.21,259.56,752251.0,259.89,260.0,259.21,259.56,752251.0
2023-08-04 13:30:00,259.58,259.9,259.38,259.51,496811.0,259.58,259.9,259.38,259.51,496811.0
2023-08-04 13:35:00,259.52,259.76,259.27,259.36,565983.0,259.52,259.76,259.27,259.36,565983.0
2023-08-04 13:40:00,259.34,259.47,259.03,259.4,566371.0,259.34,259.47,259.03,259.4,566371.0
2023-08-04 13:45:00,259.4,259.66,259.13,259.18,561154.0,259.4,259.66,259.13,259.18,561154.0
2023-08-04 13:50:00,259.19,259.19,258.75,258.87,685298.0,259.19,259.19,258.75,258.87,685298.0
2023-08-04 13:55:00,258.86,258.92,258.31,258.5,788452.0,258.86,258.92,258.31,258.5,788452.0
2023-08-04 14:00:00,258.5,258.59,257.0,257.07,1161479.0,258.5,258.59,257.0,257.07,1161479.0
2023-08-04 14:05:00,257.09,257.63,256.95,257.44,1077854.0,257.09,257.63,256.95,257.44,1077854.0
2023-08-04 14:10:00,257.42,257.45,256.93,257.08,648725.0,257.42,257.45,256.93,257.08,648725.0
2023-08-04 14:15:00,257.07,257.09,255.83,256.24,1409629.0,257.07,257.09,255.83,256.24,1409629.0
2023-08-04 14:20:00,256.24,256.28,255.48,255.54,1094138.0,256.24,256.28,255.48,255.54,1094138.0
2023-08-04 14:25:00,255.53,256.16,255.4,255.67,967414.0,255.53,256.16,255.4,255.67,967414.0
2023-08-04 14:30:00,255.67,256.05,255.27,255.55,979880.0,255.67,256.05,255.27,255.55,979880.0
2023-08-04 14:35:00,255.56,255.71,254.83,254.91,1221242.0,255.56,255.71,254.83,254.91,1221242.0
2023-08-04 14:40:00,254.91,255.44,254.87,255.35,917804.0,254.91,255.44,254.87,255.35,917804.0
2023-08-04 14:45:00,255.3,255.49,254.9,255.35,766401.0,255.3,255.49,254.9,255.35,766401.0
2023-08-04 14:50:00,255.35,255.89,254.65,254.68,1120509.0,255.35,255.89,254.65,254.68,1120509.0
2023-08-04 14:55:00,254.68,255.1,254.11,254.76,1179939.0,254.68,255.1,254.11,254.76,1179939.0
2023-08-04 15:00:00,254.74,255.1,254.36,254.49,859274.0,254.74,255.1,254.36,254.49,859274.0
2023-08-04 15:05:00,254.5,254.64,253.77,253.94,1033424.0,254.5,254.64,253.77,253.94,1033424.0
2023-08-04 15:10:00,253.91,254.86,253.88,254.79,901274.0,253.91,254.86,253.88,254.79,901274.0
2023-08-04 15:15:00,254.84,255.08,254.17,254.2,831801.0,254.84,255.08,254.17,254.2,831801.0
2023-08-04 15:20:00,254.17,254.49,253.87,254.15,911702.0,254.17,254.49,253.87,254.15,911702.0
2023-08-04 15:25:00,254.16,254.29,253.64,254.24,840989.0,254.16,254.29,253.64,254.24,840989.0
2023-08-04 15:30:00,254.26,254.67,254.04,254.06,915176.0,254.26,254.67,254.04,254.06,915176.0
2023-08-04 15:35:00,254.07,254.43,253.8,253.95,886246.0,254.07,254.43,253.8,253.95,886246.0
2023-08-04 15:40:00,253.99,254.24,253.2,253.49,1061156.0,253.99,254.24,253.2,253.49,1061156.0
2023-08-04 15:45:00,253.5,253.8,253.11,253.55,1086541.0,253.5,253.8,253.11,253.55,1086541.0
2023-08-04 15:50:00,253.5,253.88,253.18,253.34,1005455.0,253.5,253.88,253.18,253.34,1005455.0
2023-08-04 15:55:00,253.29,254.0,253.27,253.85,1273492.0,253.29,254.0,253.27,253.85,1273492.0
2023-08-07 09:30:00,251.45,253.66,250.25,251.73,3201667.0,251.45,253.66,250.25,251.73,3201667.0
2023-08-07 09:35:00,251.84,252.76,249.69,250.33,2674609.0,251.84,252.76,249.69,250.33,2674609.0
2023-08-07 09:40:00,250.4,250.97,247.8,248.1,2873604.0,250.4,250.97,247.8,248.1,2873604.0
2023-08-07 09:45:00,248.1,248.72,246.2,246.59,2682545.0,248.1,248.72,246.2,246.59,2682545.0
2023-08-07 09:50:00,246.68,248.49,246.09,248.19,2495957.0,246.68,248.49,246.09,248.19,2495957.0
2023-08-07 09:55:00,248.2,248.86,246.01,246.02,1966241.0,248.2,248.86,246.01,246.02,1966241.0
2023-08-07 10:00:00,246.01,246.85,245.0,246.62,1986466.0,246.01,246.85,245.0,246.62,1986466.0
2023-08-07 10:05:00,246.63,247.98,246.14,247.96,1382621.0,246.63,247.98,246.14,247.96,1382621.0
2023-08-07 10:10:00,247.94,248.33,247.36,248.07,1325185.0,247.94,248.33,247.36,248.07,1325185.0
2023-08-07 10:15:00,248.09,249.46,247.82,249.41,1561935.0,248.09,249.46,247.82,249.41,1561935.0
2023-08-07 10:20:00,249.45,249.6,248.31,248.62,1385327.0,249.45,249.6,248.31,248.62,1385327.0
2023-08-07 10:25:00,248.55,249.4,247.87,248.17,1455478.0,248.55,249.4,247.87,248.17,1455478.0
2023-08-07 10:30:00,248.13,248.22,247.41,248.03,1211978.0,248.13,248.22,247.41,248.03,1211978.0
2023-08-07 10:35:00,247.98,249.2,247.92,248.7,1291152.0,247.98,249.2,247.92,248.7,1291152.0
2023-08-07 10:40:00,248.73,249.0,247.08,247.09,1196999.0,248.73,249.0,247.08,247.09,1196999.0
2023-08-07 10:45:00,247.09,247.36,246.7,247.18,1355885.0,247.09,247.36,246.7,247.18,1355885.0
2023-08-07 10:50:00,247.19,247.22,246.34,246.47,1193275.0,247.19,247.22,246.34,246.47,1193275.0
2023-08-07 10:55:00,246.49,247.08,246.0,246.72,1345994.0,246.49,247.08,246.0,246.72,1345994.0
2023-08-07 11:00:00,246.74,247.2,245.54,245.63,1714263.0,246.74,247.2,245.54,245.63,1714263.0
2023-08-07 11:05:00,245.59,245.85,244.73,245.47,1945919.0,245.59,245.85,244.73,245.47,1945919.0
2023-08-07 11:10:00,245.47,245.98,245.23,245.85,1098458.0,245.47,245.98,245.23,245.85,1098458.0
2023-08-07 11:15:00,245.89,245.9,244.14,244.2,1597397.0,245.89,245.9,244.14,244.2,1597397.0
2023-08-07 11:20:00,244.16,244.88,243.96,244.08,1344964.0,244.16,244.88,243.96,244.08,1344964.0
2023-08-07 11:25:00,244.09,244.64,243.88,244.0,1269295.0,244.09,244.64,243.88,244.0,1269295.0
2023-08-07 11:30:00,243.98,244.02,242.76,243.33,2224741.0,243.98,244.02,242.76,243.33,2224741.0
2023-08-07 11:35:00,243.33,244.34,243.19,244.17,1218242.0,243.33,244.34,243.19,244.17,1218242.0
2023-08-07 11:40:00,244.18,244.69,244.15,244.4,993724.0,244.18,244.69,244.15,244.4,993724.0
2023-08-07 11:45:00,244.36,245.4,244.19,245.37,1051372.0,244.36,245.4,244.19,245.37,1051372.0
2023-08-07 11:50:00,245.37,245.41,244.44,244.76,777570.0,245.37,245.41,244.44,244.76,777570.0
2023-08-07 11:55:00,244.77,245.7,244.77,245.65,934691.0,244.77,245.7,244.77,245.65,934691.0
2023-08-07 12:00:00,245.66,246.23,245.4,245.98,1014892.0,245.66,246.23,245.4,245.98,1014892.0
2023-08-07 12:05:00,245.98,246.54,245.98,246.29,781835.0,245.98,246.54,245.98,246.29,781835.0
2023-08-07 12:10:00,246.28,246.57,245.88,245.9,726938.0,246.28,246.57,245.88,245.9,726938.0
2023-08-07 12:15:00,245.89,246.41,245.62,246.28,839639.0,245.89,246.41,245.62,246.28,839639.0
2023-08-07 12:20:00,246.25,246.84,246.1,246.72,852768.0,246.25,246.84,246.1,246.72,852768.0
2023-08-07 12:25:00,246.7,247.06,246.57,246.95,825365.0,246.7,247.06,246.57,246.95,825365.0
2023-08-07 12:30:00,246.95,247.04,245.85,245.99,900253.0,246.95,247.04,245.85,245.99,900253.0
2023-08-07 12:35:00,245.96,246.43,245.7,246.11,774207.0,245.96,246.43,245.7,246.11,774207.0
2023-08-07 12:40:00,246.1,246.39,245.45,246.24,883155.0,246.1,246.39,245.45,246.24,883155.0
2023-08-07 12:45:00,246.24,246.49,245.8,246.42,639237.0,246.24,246.49,245.8,246.42,639237.0
2023-08-07 12:50:00,246.45,246.72,246.18,246.61,614441.0,246.45,246.72,246.18,246.61,614441.0
2023-08-07 12:55:00,246.59,246.6,245.8,246.01,750890.0,246.59,246.6,245.8,246.01,750890.0
2023-08-07 13:00:00,246.03,246.19,245.34,245.64,798431.0,246.03,246.19,245.34,245.64,798431.0
2023-08-07 13:05:00,245.66,246.14,245.54,246.05,531510.0,245.66,246.14,245.54,246.05,531510.0
2023-08-07 13:10:00,246.03,246.41,245.77,245.85,627582.0,246.03,246.41,245.77,245.85,627582.0
2023-08-07 13:15:00,245.89,246.36,245.71,246.23,599932.0,245.89,246.36,245.71,246.23,599932.0
2023-08-07 13:20:00,246.23,246.71,246.1,246.45,621438.0,246.23,246.71,246.1,246.45,621438.0
2023-08-07 13:25:00,246.45,246.97,246.3,246.72,679577.0,246.45,246.97,246.3,246.72,679577.0
2023-08-07 13:30:00,246.73,246.92,246.3,246.81,647395.0,246.73,246.92,246.3,246.81,647395.0
2023-08-07 13:35:00,246.84,247.85,246.84,247.51,1112765.0,246.84,247.85,246.84,247.51,1112765.0
2023-08-07 13:40:00,247.5,248.16,247.44,248.16,839011.0,247.5,248.16,247.44,248.16,839011.0
2023-08-07 13:45:00,248.16,248.58,247.2,248.37,1049645.0,248.16,248.58,247.2,248.37,1049645.0
2023-08-07 13:50:00,248.4,248.52,248.13,248.43,609297.0,248.4,248.52,248.13,248.43,609297.0
2023-08-07 13:55:00,248.46,248.68,248.3,248.39,614213.0,248.46,248.68,248.3,248.39,614213.0
2023-08-07 14:00:00,248.38,248.83,248.13,248.3,772890.0,248.38,248.83,248.13,248.3,772890.0
2023-08-07 14:05:00,248.3,248.54,247.86,248.16,718995.0,248.3,248.54,247.86,248.16,718995.0
2023-08-07 14:10:00,248.17,248.58,247.98,248.03,555623.0,248.17,248.58,247.98,248.03,555623.0
2023-08-07 14:15:00,248.02,249.18,248.02,249.17,709157.0,248.02,249.18,248.02,249.17,709157.0
2023-08-07 14:20:00,249.17,249.5,249.04,249.17,904523.0,249.17,249.5,249.04,249.17,904523.0
2023-08-07 14:25:00,249.15,249.17,248.5,248.73,692289.0,249.15,249.17,248.5,248.73,692289.0
2023-08-07 14:30:00,248.74,249.52,248.51,249.42,792303.0,248.74,249.52,248.51,249.42,792303.0
2023-08-07 14:35:00,249.42,249.74,249.3,249.63,791562.0,249.42,249.74,249.3,249.63,791562.0
2023-08-07 14:40:00,249.65,249.72,249.15,249.3,748749.0,249.65,249.72,249.15,249.3,748749.0
2023-08-07 14:45:00,249.26,249.46,248.97,249.43,784108.0,249.26,249.46,248.97,249.43,784108.0
2023-08-07 14:50:00,249.46,249.7,248.9,249.4,802863.0,249.46,249.7,248.9,249.4,802863.0
2023-08-07 14:55:00,249.44,249.67,249.08,249.31,705635.0,249.44,249.67,249.08,249.31,705635.0
2023-08-07 15:00:00,249.35,250.41,249.33,250.07,1122261.0,249.35,250.41,249.33,250.07,1122261.0
2023-08-07 15:05:00,250.09,250.47,250.03,250.22,660932.0,250.09,250.47,250.03,250.22,660932.0
2023-08-07 15:10:00,250.22,250.54,249.66,249.83,912905.0,250.22,250.54,249.66,249.83,912905.0
2023-08-07 15:15:00,249.81,249.88,249.31,249.59,778939.0,249.81,249.88,249.31,249.59,778939.0
2023-08-07 15:20:00,249.59,250.13,249.51,250.06,798840.0,249.59,250.13,249.51,250.06,798840.0
2023-08-07 15:25:00,250.07,250.17,249.55,249.65,718317.0,250.07,250.17,249.55,249.65,718317.0
2023-08-07 15:30:00,249.63,250.03,249.31,250.0,975743.0,249.63,250.03,249.31,250.0,975743.0
2023-08-07 15:35:00,250.02,250.46,249.8,250.44,910931.0,250.02,250.46,249.8,250.44,910931.0
2023-08-07 15:40:00,250.41,250.57,249.96,249.98,766786.0,250.41,250.57,249.96,249.98,766786.0
2023-08-07 15:45:00,249.97,250.74,249.67,250.69,932988.0,249.97,250.74,249.67,250.69,932988.0
2023-08-07 15:50:00,250.68,250.96,250.53,250.75,1048713.0,250.68,250.96,250.53,250.75,1048713.0
2023-08-07 15:55:00,250.74,251.58,250.74,251.41,1589975.0,250.74,251.58,250.74,251.41,1589975.0
2023-08-08 09:30:00,247.46,249.2,247.17,248.76,2660394.0,247.46,249.2,247.17,248.76,2660394.0
2023-08-08 09:35:00,248.73,248.91,246.53,247.04,2163368.0,248.73,248.91,246.53,247.04,2163368.0
2023-08-08 09:40:00,247.06,247.79,246.1,247.18,1755584.0,247.06,247.79,246.1,247.18,1755584.0
2023-08-08 09:45:00,247.2,247.36,245.39,245.45,1984265.0,247.2,247.36,245.39,245.45,1984265.0
2023-08-08 09:50:00,245.5,246.33,245.01,246.28,1806953.0,245.5,246.33,245.01,246.28,1806953.0
2023-08-08 09:55:00,246.28,247.16,246.01,246.97,1552218.0,246.28,247.16,246.01,246.97,1552218.0
2023-08-08 10:00:00,246.91,248.54,246.12,248.54,1777192.0,246.91,248.54,246.12,248.54,1777192.0
2023-08-08 10:05:00,248.53,249.7,248.33,248.9,2329569.0,248.53,249.7,248.33,248.9,2329569.0
2023-08-08 10:10:00,248.94,249.3,247.93,248.72,1721725.0,248.94,249.3,247.93,248.72,1721725.0
2023-08-08 10:15:00,248.69,249.68,248.26,249.33,1721243.0,248.69,249.68,248.26,249.33,1721243.0
2023-08-08 10:20:00,249.33,250.1,248.55,249.15,1774040.0,249.33,250.1,248.55,249.15,1774040.0
2023-08-08 10:25:00,249.18,250.4,248.5,250.12,1742090.0,249.18,250.4,248.5,250.12,1742090.0
2023-08-08 10:30:00,250.12,250.49,248.6,248.78,1526613.0,250.12,250.49,248.6,248.78,1526613.0
2023-08-08 10:35:00,248.79,249.12,248.06,249.12,1378150.0,248.79,249.12,248.06,249.12,1378150.0
2023-08-08 10:40:00,249.12,250.92,248.93,250.69,1556715.0,249.12,250.92,248.93,250.69,1556715.0
2023-08-08 10:45:00,250.7,250.9,249.53,249.55,1222253.0,250.7,250.9,249.53,249.55,1222253.0
2023-08-08 10:50:00,249.55,250.5,249.03,250.44,1286389.0,249.55,250.5,249.03,250.44,1286389.0
2023-08-08 10:55:00,250.45,250.47,248.97,249.08,1129556.0,250.45,250.47,248.97,249.08,1129556.0
2023-08-08 11:00:00,249.1,249.58,248.58,248.87,1329259.0,249.1,249.58,248.58,248.87,1329259.0
2023-08-08 11:05:00,248.83,249.5,248.18,248.6,1317114.0,248.83,249.5,248.18,248.6,1317114.0
2023-08-08 11:10:00,248.58,248.9,247.88,248.82,1117296.0,248.58,248.9,247.88,248.82,1117296.0
2023-08-08 11:15:00,248.87,249.42,248.46,249.23,1184324.0,248.87,249.42,248.46,249.23,1184324.0
2023-08-08 11:20:00,249.27,249.28,247.61,247.9,1378560.0,249.27,249.28,247.61,247.9,1378560.0
2023-08-08 11:25:00,247.9,248.26,247.44,248.0,1131294.0,247.9,248.26,247.44,248.0,1131294.0
2023-08-08 11:30:00,248.02,248.29,247.12,247.18,1213247.0,248.02,248.29,247.12,247.18,1213247.0
2023-08-08 11:35:00,247.21,248.03,247.03,247.77,1101487.0,247.21,248.03,247.03,247.77,1101487.0
2023-08-08 11:40:00,247.77,247.8,246.3,246.68,1304207.0,247.77,247.8,246.3,246.68,1304207.0
2023-08-08 11:45:00,246.64,247.05,246.45,246.51,821262.0,246.64,247.05,246.45,246.51,821262.0
2023-08-08 11:50:00,246.5,247.15,246.46,246.77,819490.0,246.5,247.15,246.46,246.77,819490.0
2023-08-08 11:55:00,246.79,247.43,246.77,246.9,688679.0,246.79,247.43,246.77,246.9,688679.0
2023-08-08 12:00:00,246.9,247.44,246.65,247.28,703947.0,246.9,247.44,246.65,247.28,703947.0
2023-08-08 12:05:00,247.31,247.95,247.17,247.77,810678.0,247.31,247.95,247.17,247.77,810678.0
2023-08-08 12:10:00,247.82,247.82,247.3,247.54,548663.0,247.82,247.82,247.3,247.54,548663.0
2023-08-08 12:15:00,247.54,248.59,247.52,248.54,811303.0,247.54,248.59,247.52,248.54,811303.0
2023-08-08 12:20:00,248.55,248.56,248.11,248.24,615692.0,248.55,248.56,248.11,248.24,615692.0
2023-08-08 12:25:00,248.21,248.33,247.72,247.89,656283.0,248.21,248.33,247.72,247.89,656283.0
2023-08-08 12:30:00,247.88,248.81,247.75,248.65,742220.0,247.88,248.81,247.75,248.65,742220.0
2023-08-08 12:35:00,248.65,248.77,247.83,248.0,799198.0,248.65,248.77,247.83,248.0,799198.0
2023-08-08 12:40:00,248.02,248.1,247.3,247.45,832015.0,248.02,248.1,247.3,247.45,832015.0
2023-08-08 12:45:00,247.44,247.75,247.13,247.69,758314.0,247.44,247.75,247.13,247.69,758314.0
2023-08-08 12:50:00,247.66,248.03,247.47,247.61,629768.0,247.66,248.03,247.47,247.61,629768.0
2023-08-08 12:55:00,247.6,248.63,247.4,248.48,878031.0,247.6,248.63,247.4,248.48,878031.0
2023-08-08 13:00:00,248.55,249.03,248.35,248.82,908797.0,248.55,249.03,248.35,248.82,908797.0
2023-08-08 13:05:00,248.84,249.0,248.54,248.61,531179.0,248.84,249.0,248.54,248.61,531179.0
2023-08-08 13:10:00,248.54,249.24,248.41,249.21,738879.0,248.54,249.24,248.41,249.21,738879.0
2023-08-08 13:15:00,249.21,249.64,249.1,249.22,707329.0,249.21,249.64,249.1,249.22,707329.0
2023-08-08 13:20:00,249.21,249.4,248.93,249.05,553788.0,249.21,249.4,248.93,249.05,553788.0
2023-08-08 13:25:00,249.05,249.2,248.73,249.17,489836.0,249.05,249.2,248.73,249.17,489836.0
2023-08-08 13:30:00,249.15,249.54,249.01,249.1,632753.0,249.15,249.54,249.01,249.1,632753.0
2023-08-08 13:35:00,249.09,249.33,248.35,249.3,737103.0,249.09,249.33,248.35,249.3,737103.0
2023-08-08 13:40:00,249.31,249.38,248.95,249.03,455728.0,249.31,249.38,248.95,249.03,455728.0
2023-08-08 13:45:00,249.01,249.34,248.65,248.81,611468.0,249.01,249.34,248.65,248.81,611468.0
2023-08-08 13:50:00,248.83,249.76,248.77,249.23,791954.0,248.83,249.76,248.77,249.23,791954.0
2023-08-08 13:55:00,249.23,249.4,248.81,249.16,670834.0,249.23,249.4,248.81,249.16,670834.0
2023-08-08 14:00:00,249.16,249.29,248.71,248.85,675204.0,249.16,249.29,248.71,248.85,675204.0
2023-08-08 14:05:00,248.84,249.22,248.73,248.9,482660.0,248.84,249.22,248.73,248.9,482660.0
2023-08-08 14:10:00,248.9,249.99,248.81,249.77,842855.0,248.9,249.99,248.81,249.77,842855.0
2023-08-08 14:15:00,249.77,250.29,249.75,250.05,949512.0,249.77,250.29,249.75,250.05,949512.0
2023-08-08 14:20:00,250.07,250.24,249.54,249.57,767205.0,250.07,250.24,249.54,249.57,767205.0
2023-08-08 14:25:00,249.59,249.89,249.41,249.7,625040.0,249.59,249.89,249.41,249.7,625040.0
2023-08-08 14:30:00,249.71,249.99,249.31,249.6,624834.0,249.71,249.99,249.31,249.6,624834.0
2023-08-08 14:35:00,249.65,249.93,249.26,249.46,619903.0,249.65,249.93,249.26,249.46,619903.0
2023-08-08 14:40:00,249.46,249.49,249.13,249.37,520001.0,249.46,249.49,249.13,249.37,520001.0
2023-08-08 14:45:00,249.36,249.84,249.28,249.84,539011.0,249.36,249.84,249.28,249.84,539011.0
2023-08-08 14:50:00,249.84,249.9,249.57,249.65,474605.0,249.84,249.9,249.57,249.65,474605.0
2023-08-08 14:55:00,249.61,250.46,249.61,250.05,961439.0,249.61,250.46,249.61,250.05,961439.0
2023-08-08 15:00:00,250.06,250.18,249.66,249.97,699108.0,250.06,250.18,249.66,249.97,699108.0
2023-08-08 15:05:00,249.96,250.21,249.51,249.58,766129.0,249.96,250.21,249.51,249.58,766129.0
2023-08-08 15:10:00,249.56,249.63,249.19,249.52,750053.0,249.56,249.63,249.19,249.52,750053.0
2023-08-08 15:15:00,249.53,249.61,248.91,249.01,792243.0,249.53,249.61,248.91,249.01,792243.0
2023-08-08 15:20:00,249.0,249.85,248.99,249.82,864566.0,249.0,249.85,248.99,249.82,864566.0
2023-08-08 15:25:00,249.82,249.88,249.44,249.51,657349.0,249.82,249.88,249.44,249.51,657349.0
2023-08-08 15:30:00,249.52,249.57,248.62,249.22,931783.0,249.52,249.57,248.62,249.22,931783.0
2023-08-08 15:35:00,249.2,249.42,248.83,248.99,745221.0,249.2,249.42,248.83,248.99,745221.0
2023-08-08 15:40:00,249.0,249.86,248.87,249.62,933549.0,249.0,249.86,248.87,249.62,933549.0
2023-08-08 15:45:00,249.58,250.11,249.57,249.95,757040.0,249.58,250.11,249.57,249.95,757040.0
2023-08-08 15:50:00,249.92,250.32,249.55,249.72,972347.0,249.92,250.32,249.55,249.72,972347.0
2023-08-08 15:55:00,249.73,249.97,249.61,249.62,947007.0,249.73,249.97,249.61,249.62,947007.0
2023-08-09 09:30:00,250.87,251.1,248.41,248.41,2125239.0,250.87,251.1,248.41,248.41,2125239.0
2023-08-09 09:35:00,248.42,249.12,247.68,247.74,1933147.0,248.42,249.12,247.68,247.74,1933147.0
2023-08-09 09:40:00,247.76,248.8,247.2,247.6,1857054.0,247.76,248.8,247.2,247.6,1857054.0
2023-08-09 09:45:00,247.6,248.42,246.31,246.38,1957988.0,247.6,248.42,246.31,246.38,1957988.0
2023-08-09 09:50:00,246.38,246.89,245.78,246.69,1950942.0,246.38,246.89,245.78,246.69,1950942.0
2023-08-09 09:55:00,246.73,247.66,246.65,247.09,1476241.0,246.73,247.66,246.65,247.09,1476241.0
2023-08-09 10:00:00,247.09,248.26,246.76,247.91,1522515.0,247.09,248.26,246.76,247.91,1522515.0
2023-08-09 10:05:00,247.93,248.27,247.1,247.19,1229608.0,247.93,248.27,247.1,247.19,1229608.0
2023-08-09 10:10:00,247.23,248.55,247.17,247.84,1258230.0,247.23,248.55,247.17,247.84,1258230.0
2023-08-09 10:15:00,247.84,247.95,246.61,246.84,1195176.0,247.84,247.95,246.61,246.84,1195176.0
2023-08-09 10:20:00,246.82,247.06,245.85,246.0,1471572.0,246.82,247.06,245.85,246.0,1471572.0
2023-08-09 10:25:00,246.0,246.88,245.9,246.71,1135230.0,246.0,246.88,245.9,246.71,1135230.0
2023-08-09 10:30:00,246.65,247.3,246.0,246.17,1184062.0,246.65,247.3,246.0,246.17,1184062.0
2023-08-09 10:35:00,246.18,247.27,245.62,246.66,1467809.0,246.18,247.27,245.62,246.66,1467809.0
2023-08-09 10:40:00,246.67,247.15,246.29,247.02,880218.0,246.67,247.15,246.29,247.02,880218.0
2023-08-09 10:45:00,246.99,247.22,246.52,246.55,923813.0,246.99,247.22,246.52,246.55,923813.0
2023-08-09 10:50:00,246.55,246.81,244.81,245.04,1821313.0,246.55,246.81,244.81,245.04,1821313.0
2023-08-09 10:55:00,245.03,245.64,244.75,244.89,1541920.0,245.03,245.64,244.75,244.89,1541920.0
2023-08-09 11:00:00,244.84,245.47,244.65,245.28,1207873.0,244.84,245.47,244.65,245.28,1207873.0
2023-08-09 11:05:00,245.29,245.75,244.8,244.99,1206231.0,245.29,245.75,244.8,244.99,1206231.0
2023-08-09 11:10:00,245.01,245.01,242.89,242.89,2299398.0,245.01,245.01,242.89,242.89,2299398.0
2023-08-09 11:15:00,242.92,243.35,242.2,243.05,1706635.0,242.92,243.35,242.2,243.05,1706635.0
2023-08-09 11:20:00,243.03,243.55,242.91,242.98,1087554.0,243.03,243.55,242.91,242.98,1087554.0
2023-08-09 11:25:00,243.03,243.57,242.86,243.42,960756.0,243.03,243.57,242.86,243.42,960756.0
2023-08-09 11:30:00,243.41,244.18,243.05,244.04,1023677.0,243.41,244.18,243.05,244.04,1023677.0
2023-08-09 11:35:00,244.04,244.81,243.89,244.76,1092859.0,244.04,244.81,243.89,244.76,1092859.0
2023-08-09 11:40:00,244.79,245.29,244.06,244.13,1376202.0,244.79,245.29,244.06,244.13,1376202.0
2023-08-09 11:45:00,244.12,244.65,243.72,243.79,1043903.0,244.12,244.65,243.72,243.79,1043903.0
2023-08-09 11:50:00,243.81,243.9,243.07,243.66,1156714.0,243.81,243.9,243.07,243.66,1156714.0
2023-08-09 11:55:00,243.62,243.9,243.11,243.41,915108.0,243.62,243.9,243.11,243.41,915108.0
2023-08-09 12:00:00,243.38,243.85,243.0,243.46,958798.0,243.38,243.85,243.0,243.46,958798.0
2023-08-09 12:05:00,243.44,244.04,243.1,243.7,861082.0,243.44,244.04,243.1,243.7,861082.0
2023-08-09 12:10:00,243.73,244.01,243.28,243.7,800215.0,243.73,244.01,243.28,243.7,800215.0
2023-08-09 12:15:00,243.68,244.2,243.62,243.73,806073.0,243.68,244.2,243.62,243.73,806073.0
2023-08-09 12:20:00,243.73,243.85,243.0,243.5,911683.0,243.73,243.85,243.0,243.5,911683.0
2023-08-09 12:25:00,243.51,244.25,243.35,243.97,806750.0,243.51,244.25,243.35,243.97,806750.0
2023-08-09 12:30:00,243.93,244.74,243.91,244.38,951237.0,243.93,244.74,243.91,244.38,951237.0
2023-08-09 12:35:00,244.38,244.48,244.11,244.23,627613.0,244.38,244.48,244.11,244.23,627613.0
2023-08-09 12:40:00,244.19,244.63,243.54,243.84,751256.0,244.19,244.63,243.54,243.84,751256.0
2023-08-09 12:45:00,243.81,243.92,243.27,243.8,791677.0,243.81,243.92,243.27,243.8,791677.0
2023-08-09 12:50:00,243.77,243.96,243.41,243.62,631213.0,243.77,243.96,243.41,243.62,631213.0
2023-08-09 12:55:00,243.65,243.66,243.06,243.24,664448.0,243.65,243.66,243.06,243.24,664448.0
2023-08-09 13:00:00,243.23,244.17,243.07,243.98,674655.0,243.23,244.17,243.07,243.98,674655.0
2023-08-09 13:05:00,243.96,244.24,243.87,244.07,560240.0,243.96,244.24,243.87,244.07,560240.0
2023-08-09 13:10:00,244.06,245.44,244.0,245.34,1212347.0,244.06,245.44,244.0,245.34,1212347.0
2023-08-09 13:15:00,245.29,245.64,245.06,245.64,879910.0,245.29,245.64,245.06,245.64,879910.0
2023-08-09 13:20:00,245.63,245.65,245.31,245.37,725848.0,245.63,245.65,245.31,245.37,725848.0
2023-08-09 13:25:00,245.31,245.43,245.02,245.17,526460.0,245.31,245.43,245.02,245.17,526460.0
2023-08-09 13:30:00,245.17,245.45,244.94,245.14,742019.0,245.17,245.45,244.94,245.14,742019.0
2023-08-09 13:35:00,245.14,245.43,244.93,245.35,598301.0,245.14,245.43,244.93,245.35,598301.0
2023-08-09 13:40:00,245.37,245.74,245.04,245.33,758643.0,245.37,245.74,245.04,245.33,758643.0
2023-08-09 13:45:00,245.31,245.41,244.7,244.78,738620.0,245.31,245.41,244.7,244.78,738620.0
2023-08-09 13:50:00,244.79,245.18,244.66,245.09,548338.0,244.79,245.18,244.66,245.09,548338.0
2023-08-09 13:55:00,245.09,245.35,244.86,244.98,548296.0,245.09,245.35,244.86,244.98,548296.0
2023-08-09 14:00:00,245.0,245.25,244.68,245.25,594087.0,245.0,245.25,244.68,245.25,594087.0
2023-08-09 14:05:00,245.22,245.55,245.18,245.2,523229.0,245.22,245.55,245.18,245.2,523229.0
2023-08-09 14:10:00,245.2,246.08,245.11,246.02,920787.0,245.2,246.08,245.11,246.02,920787.0
2023-08-09 14:15:00,246.01,246.32,245.99,246.1,655731.0,246.01,246.32,245.99,246.1,655731.0
2023-08-09 14:20:00,246.1,246.46,245.74,245.83,705654.0,246.1,246.46,245.74,245.83,705654.0
2023-08-09 14:25:00,245.8,246.13,245.75,246.06,541068.0,245.8,246.13,245.75,246.06,541068.0
2023-08-09 14:30:00,246.06,246.45,246.06,246.19,660677.0,246.06,246.45,246.06,246.19,660677.0
2023-08-09 14:35:00,246.19,246.64,246.15,246.2,709723.0,246.19,246.64,246.15,246.2,709723.0
2023-08-09 14:40:00,246.19,246.3,245.85,246.1,613904.0,246.19,246.3,245.85,246.1,613904.0
2023-08-09 14:45:00,246.08,246.19,245.8,246.06,565993.0,246.08,246.19,245.8,246.06,565993.0
2023-08-09 14:50:00,246.02,246.05,245.13,245.28,812428.0,246.02,246.05,245.13,245.28,812428.0
2023-08-09 14:55:00,245.28,245.6,245.1,245.19,549208.0,245.28,245.6,245.1,245.19,549208.0
2023-08-09 15:00:00,245.19,245.58,245.02,245.17,697130.0,245.19,245.58,245.02,245.17,697130.0
2023-08-09 15:05:00,245.17,245.31,244.17,244.22,1052797.0,245.17,245.31,244.17,244.22,1052797.0
2023-08-09 15:10:00,244.22,244.38,243.92,244.22,962925.0,244.22,244.38,243.92,244.22,962925.0
2023-08-09 15:15:00,244.22,244.44,243.94,244.44,587978.0,244.22,244.44,243.94,244.44,587978.0
2023-08-09 15:20:00,244.46,244.87,244.29,244.78,774725.0,244.46,244.87,244.29,244.78,774725.0
2023-08-09 15:25:00,244.77,245.06,244.57,244.73,696948.0,244.77,245.06,244.57,244.73,696948.0
2023-08-09 15:30:00,244.75,244.86,244.41,244.69,604342.0,244.75,244.86,244.41,244.69,604342.0
2023-08-09 15:35:00,244.69,244.91,244.11,244.21,759801.0,244.69,244.91,244.11,244.21,759801.0
2023-08-09 15:40:00,244.21,244.28,243.61,243.64,869392.0,244.21,244.28,243.61,243.64,869392.0
2023-08-09 15:45:00,243.62,243.65,242.36,242.76,1547726.0,243.62,243.65,242.36,242.76,1547726.0
2023-08-09 15:50:00,242.74,242.96,242.33,242.73,1274332.0,242.74,242.96,242.33,242.73,1274332.0
2023-08-09 15:55:00,242.72,242.74,241.9,242.19,2247873.0,242.72,242.74,241.9,242.19,2247873.0
2023-08-10 09:30:00,245.39,246.56,244.53,246.22,2570444.0,245.39,246.56,244.53,246.22,2570444.0
2023-08-10 09:35:00,246.22,248.22,245.83,248.19,2487866.0,246.22,248.22,245.83,248.19,2487866.0
2023-08-10 09:40:00,248.21,248.76,247.57,247.8,2072583.0,248.21,248.76,247.57,247.8,2072583.0
2023-08-10 09:45:00,247.84,249.39,247.84,249.32,2255213.0,247.84,249.39,247.84,249.32,2255213.0
2023-08-10 09:50:00,249.32,250.06,248.92,249.69,2016367.0,249.32,250.06,248.92,249.69,2016367.0
2023-08-10 09:55:00,249.69,250.59,248.93,250.5,2023609.0,249.69,250.59,248.93,250.5,2023609.0
2023-08-10 10:00:00,250.51,251.58,250.5,251.43,2409105.0,250.51,251.58,250.5,251.43,2409105.0
2023-08-10 10:05:00,251.41,251.5,250.11,250.21,1699146.0,251.41,251.5,250.11,250.21,1699146.0
2023-08-10 10:10:00,250.21,250.36,249.71,249.8,1615689.0,250.21,250.36,249.71,249.8,1615689.0
2023-08-10 10:15:00,249.82,251.2,249.81,250.63,1739919.0,249.82,251.2,249.81,250.63,1739919.0
2023-08-10 10:20:00,250.63,251.35,250.23,251.25,1397223.0,250.63,251.35,250.23,251.25,1397223.0
2023-08-10 10:25:00,251.24,251.46,250.36,250.97,1645769.0,251.24,251.46,250.36,250.97,1645769.0
2023-08-10 10:30:00,250.96,251.8,250.56,251.14,1813052.0,250.96,251.8,250.56,251.14,1813052.0
2023-08-10 10:35:00,251.13,251.4,249.78,250.04,1704206.0,251.13,251.4,249.78,250.04,1704206.0
2023-08-10 10:40:00,249.99,250.0,248.86,249.17,1756254.0,249.99,250.0,248.86,249.17,1756254.0
2023-08-10 10:45:00,249.13,249.4,248.25,249.14,2090895.0,249.13,249.4,248.25,249.14,2090895.0
2023-08-10 10:50:00,249.1,249.61,248.45,249.43,1273180.0,249.1,249.61,248.45,249.43,1273180.0
2023-08-10 10:55:00,249.38,249.95,249.03,249.12,1137020.0,249.38,249.95,249.03,249.12,1137020.0
2023-08-10 11:00:00,249.12,249.18,247.73,248.02,1573017.0,249.12,249.18,247.73,248.02,1573017.0
2023-08-10 11:05:00,247.98,248.55,247.25,247.99,1620127.0,247.98,248.55,247.25,247.99,1620127.0
2023-08-10 11:10:00,248.01,248.34,247.5,247.52,1223831.0,248.01,248.34,247.5,247.52,1223831.0
2023-08-10 11:15:00,247.56,247.59,246.75,246.95,1555352.0,247.56,247.59,246.75,246.95,1555352.0
2023-08-10 11:20:00,246.97,247.0,246.09,246.51,1360802.0,246.97,247.0,246.09,246.51,1360802.0
2023-08-10 11:25:00,246.5,247.08,246.31,246.63,1119782.0,246.5,247.08,246.31,246.63,1119782.0
2023-08-10 11:30:00,246.63,246.76,245.88,246.68,1480045.0,246.63,246.76,245.88,246.68,1480045.0
2023-08-10 11:35:00,246.69,247.18,246.5,247.01,1126844.0,246.69,247.18,246.5,247.01,1126844.0
2023-08-10 11:40:00,246.99,247.21,245.7,246.04,1246795.0,246.99,247.21,245.7,246.04,1246795.0
2023-08-10 11:45:00,246.01,246.04,244.72,245.1,1497841.0,246.01,246.04,244.72,245.1,1497841.0
2023-08-10 11:50:00,245.08,245.18,244.43,244.99,1207449.0,245.08,245.18,244.43,244.99,1207449.0
2023-08-10 11:55:00,244.97,245.3,244.48,244.81,1131587.0,244.97,245.3,244.48,244.81,1131587.0
2023-08-10 12:00:00,244.76,245.06,244.03,244.79,1181385.0,244.76,245.06,244.03,244.79,1181385.0
2023-08-10 12:05:00,244.77,245.65,244.75,244.94,1158352.0,244.77,245.65,244.75,244.94,1158352.0
2023-08-10 12:10:00,244.93,245.54,244.55,245.1,974366.0,244.93,245.54,244.55,245.1,974366.0
2023-08-10 12:15:00,245.05,245.44,244.45,244.54,976109.0,245.05,245.44,244.45,244.54,976109.0
2023-08-10 12:20:00,244.5,245.57,244.33,245.4,992099.0,244.5,245.57,244.33,245.4,992099.0
2023-08-10 12:25:00,245.38,245.5,243.8,244.61,1400559.0,245.38,245.5,243.8,244.61,1400559.0
2023-08-10 12:30:00,244.62,245.24,244.41,245.01,849937.0,244.62,245.24,244.41,245.01,849937.0
2023-08-10 12:35:00,245.01,245.79,244.82,245.66,811489.0,245.01,245.79,244.82,245.66,811489.0
2023-08-10 12:40:00,245.66,245.95,245.25,245.9,752106.0,245.66,245.95,245.25,245.9,752106.0
2023-08-10 12:45:00,245.87,246.41,245.75,246.2,973663.0,245.87,246.41,245.75,246.2,973663.0
2023-08-10 12:50:00,246.2,246.22,245.2,245.37,817681.0,246.2,246.22,245.2,245.37,817681.0
2023-08-10 12:55:00,245.36,245.8,244.62,245.19,940827.0,245.36,245.8,244.62,245.19,940827.0
2023-08-10 13:00:00,245.18,245.64,244.8,245.03,700848.0,245.18,245.64,244.8,245.03,700848.0
2023-08-10 13:05:00,245.03,245.5,244.74,245.01,727861.0,245.03,245.5,244.74,245.01,727861.0
2023-08-10 13:10:00,245.03,245.3,244.62,245.29,567104.0,245.03,245.3,244.62,245.29,567104.0
2023-08-10 13:15:00,245.25,245.42,244.75,244.95,577092.0,245.25,245.42,244.75,244.95,577092.0
2023-08-10 13:20:00,244.94,244.97,244.1,244.73,716336.0,244.94,244.97,244.1,244.73,716336.0
2023-08-10 13:25:00,244.68,245.1,244.55,244.82,553455.0,244.68,245.1,244.55,244.82,553455.0
2023-08-10 13:30:00,244.8,245.08,244.4,244.85,724767.0,244.8,245.08,244.4,244.85,724767.0
2023-08-10 13:35:00,244.85,244.86,244.16,244.38,623045.0,244.85,244.86,244.16,244.38,623045.0
2023-08-10 13:40:00,244.37,244.44,243.0,243.4,1238074.0,244.37,244.44,243.0,243.4,1238074.0
2023-08-10 13:45:00,243.39,244.62,243.35,244.38,986219.0,243.39,244.62,243.35,244.38,986219.0
2023-08-10 13:50:00,244.37,244.95,244.29,244.49,703748.0,244.37,244.95,244.29,244.49,703748.0
2023-08-10 13:55:00,244.49,244.49,243.55,243.96,927463.0,244.49,244.49,243.55,243.96,927463.0
2023-08-10 14:00:00,243.98,244.65,243.85,244.52,629416.0,243.98,244.65,243.85,244.52,629416.0
2023-08-10 14:05:00,244.51,245.32,244.51,244.9,903550.0,244.51,245.32,244.51,244.9,903550.0
2023-08-10 14:10:00,244.91,245.6,244.87,245.4,815846.0,244.91,245.6,244.87,245.4,815846.0
2023-08-10 14:15:00,245.39,245.94,245.27,245.4,885796.0,245.39,245.94,245.27,245.4,885796.0
2023-08-10 14:20:00,245.4,245.88,245.34,245.66,663715.0,245.4,245.88,245.34,245.66,663715.0
2023-08-10 14:25:00,245.69,245.98,245.15,245.48,723880.0,245.69,245.98,245.15,245.48,723880.0
2023-08-10 14:30:00,245.48,245.78,245.22,245.36,677065.0,245.48,245.78,245.22,245.36,677065.0
2023-08-10 14:35:00,245.34,245.54,244.92,245.25,660288.0,245.34,245.54,244.92,245.25,660288.0
2023-08-10 14:40:00,245.26,245.3,244.19,244.52,780866.0,245.26,245.3,244.19,244.52,780866.0
2023-08-10 14:45:00,244.54,244.85,244.03,244.49,603318.0,244.54,244.85,244.03,244.49,603318.0
2023-08-10 14:50:00,244.51,245.45,244.31,245.32,822107.0,244.51,245.45,244.31,245.32,822107.0
2023-08-10 14:55:00,245.35,245.72,245.12,245.52,555011.0,245.35,245.72,245.12,245.52,555011.0
2023-08-10 15:00:00,245.54,245.58,244.55,245.07,688440.0,245.54,245.58,244.55,245.07,688440.0
2023-08-10 15:05:00,245.11,245.48,244.85,245.19,554142.0,245.11,245.48,244.85,245.19,554142.0
2023-08-10 15:10:00,245.23,246.03,245.23,245.97,857867.0,245.23,246.03,245.23,245.97,857867.0
2023-08-10 15:15:00,245.99,246.19,245.68,246.02,644914.0,245.99,246.19,245.68,246.02,644914.0
2023-08-10 15:20:00,246.01,246.19,245.53,246.0,755025.0,246.01,246.19,245.53,246.0,755025.0
2023-08-10 15:25:00,245.96,246.03,244.85,245.02,863359.0,245.96,246.03,244.85,245.02,863359.0
2023-08-10 15:30:00,245.0,245.27,244.69,244.87,736533.0,245.0,245.27,244.69,244.87,736533.0
2023-08-10 15:35:00,244.87,245.59,244.75,245.29,729991.0,244.87,245.59,244.75,245.29,729991.0
2023-08-10 15:40:00,245.3,245.35,244.4,244.62,751514.0,245.3,245.35,244.4,244.62,751514.0
2023-08-10 15:45:00,244.61,245.18,244.53,245.02,665407.0,244.61,245.18,244.53,245.02,665407.0
2023-08-10 15:50:00,245.02,245.9,244.91,245.59,1025254.0,245.02,245.9,244.91,245.59,1025254.0
2023-08-10 15:55:00,245.58,245.67,245.19,245.37,948187.0,245.58,245.67,245.19,245.37,948187.0
2023-08-11 09:30:00,241.77,242.6,240.1,241.47,2926105.0,241.77,242.6,240.1,241.47,2926105.0
2023-08-11 09:35:00,241.44,242.67,240.88,241.17,2092831.0,241.44,242.67,240.88,241.17,2092831.0
2023-08-11 09:40:00,241.16,241.37,238.68,239.3,2983868.0,241.16,241.37,238.68,239.3,2983868.0
2023-08-11 09:45:00,239.34,239.78,238.52,239.27,2090451.0,239.34,239.78,238.52,239.27,2090451.0
2023-08-11 09:50:00,239.33,239.68,238.02,239.3,2449558.0,239.33,239.68,238.02,239.3,2449558.0
2023-08-11 09:55:00,239.31,240.25,239.28,239.52,1857120.0,239.31,240.25,239.28,239.52,1857120.0
2023-08-11 10:00:00,239.55,241.21,239.54,241.04,2052604.0,239.55,241.21,239.54,241.04,2052604.0
2023-08-11 10:05:00,241.08,241.52,240.66,241.05,1386798.0,241.08,241.52,240.66,241.05,1386798.0
2023-08-11 10:10:00,241.04,241.62,240.23,241.37,1764689.0,241.04,241.62,240.23,241.37,1764689.0
2023-08-11 10:15:00,241.4,241.74,240.54,240.88,1260108.0,241.4,241.74,240.54,240.88,1260108.0
2023-08-11 10:20:00,240.9,241.92,240.76,241.57,1579606.0,240.9,241.92,240.76,241.57,1579606.0
2023-08-11 10:25:00,241.63,241.63,240.74,240.94,1032687.0,241.63,241.63,240.74,240.94,1032687.0
2023-08-11 10:30:00,240.98,241.17,239.8,240.13,1437325.0,240.98,241.17,239.8,240.13,1437325.0
2023-08-11 10:35:00,240.11,240.92,239.83,240.71,1156654.0,240.11,240.92,239.83,240.71,1156654.0
2023-08-11 10:40:00,240.69,241.7,240.63,241.1,1245394.0,240.69,241.7,240.63,241.1,1245394.0
2023-08-11 10:45:00,241.12,241.78,241.06,241.63,946082.0,241.12,241.78,241.06,241.63,946082.0
2023-08-11 10:50:00,241.62,241.62,240.9,241.46,954600.0,241.62,241.62,240.9,241.46,954600.0
2023-08-11 10:55:00,241.46,242.56,241.44,242.02,1466911.0,241.46,242.56,241.44,242.02,1466911.0
2023-08-11 11:00:00,242.03,242.64,242.02,242.26,949105.0,242.03,242.64,242.02,242.26,949105.0
2023-08-11 11:05:00,242.24,242.45,241.41,241.98,892601.0,242.24,242.45,241.41,241.98,892601.0
2023-08-11 11:10:00,242.0,242.34,241.12,241.6,936147.0,242.0,242.34,241.12,241.6,936147.0
2023-08-11 11:15:00,241.59,241.67,240.97,241.63,745463.0,241.59,241.67,240.97,241.63,745463.0
2023-08-11 11:20:00,241.61,241.82,240.52,240.78,856754.0,241.61,241.82,240.52,240.78,856754.0
2023-08-11 11:25:00,240.75,241.11,240.46,240.68,725772.0,240.75,241.11,240.46,240.68,725772.0
2023-08-11 11:30:00,240.69,240.94,239.85,239.9,1002832.0,240.69,240.94,239.85,239.9,1002832.0
2023-08-11 11:35:00,239.94,240.68,239.88,240.38,928426.0,239.94,240.68,239.88,240.38,928426.0
2023-08-11 11:40:00,240.36,240.78,240.26,240.64,617921.0,240.36,240.78,240.26,240.64,617921.0
2023-08-11 11:45:00,240.65,240.76,239.41,239.8,1084589.0,240.65,240.76,239.41,239.8,1084589.0
2023-08-11 11:50:00,239.81,240.03,239.32,239.85,734053.0,239.81,240.03,239.32,239.85,734053.0
2023-08-11 11:55:00,239.88,240.54,239.74,240.43,735134.0,239.88,240.54,239.74,240.43,735134.0
2023-08-11 12:00:00,240.38,240.76,240.16,240.61,796919.0,240.38,240.76,240.16,240.61,796919.0
2023-08-11 12:05:00,240.71,241.44,240.62,241.23,867564.0,240.71,241.44,240.62,241.23,867564.0
2023-08-11 12:10:00,241.22,241.94,241.06,241.88,736044.0,241.22,241.94,241.06,241.88,736044.0
2023-08-11 12:15:00,241.87,242.17,241.7,241.87,694565.0,241.87,242.17,241.7,241.87,694565.0
2023-08-11 12:20:00,241.85,242.23,241.6,241.79,784315.0,241.85,242.23,241.6,241.79,784315.0
2023-08-11 12:25:00,241.82,242.4,241.23,242.38,776278.0,241.82,242.4,241.23,242.38,776278.0
2023-08-11 12:30:00,242.36,243.2,242.35,242.74,1427474.0,242.36,243.2,242.35,242.74,1427474.0
2023-08-11 12:35:00,242.74,242.84,241.74,241.82,895188.0,242.74,242.84,241.74,241.82,895188.0
2023-08-11 12:40:00,241.8,242.31,241.62,241.71,753143.0,241.8,242.31,241.62,241.71,753143.0
2023-08-11 12:45:00,241.73,242.35,241.5,241.68,687234.0,241.73,242.35,241.5,241.68,687234.0
2023-08-11 12:50:00,241.67,241.95,241.33,241.55,748449.0,241.67,241.95,241.33,241.55,748449.0
2023-08-11 12:55:00,241.54,241.84,241.08,241.75,869405.0,241.54,241.84,241.08,241.75,869405.0
2023-08-11 13:00:00,241.77,242.06,241.71,241.92,727575.0,241.77,242.06,241.71,241.92,727575.0
2023-08-11 13:05:00,241.93,241.94,240.8,241.0,867401.0,241.93,241.94,240.8,241.0,867401.0
2023-08-11 13:10:00,241.01,241.37,240.9,240.95,639472.0,241.01,241.37,240.9,240.95,639472.0
2023-08-11 13:15:00,240.95,241.43,240.91,241.22,509856.0,240.95,241.43,240.91,241.22,509856.0
2023-08-11 13:20:00,241.27,241.62,241.2,241.45,521437.0,241.27,241.62,241.2,241.45,521437.0
2023-08-11 13:25:00,241.44,242.53,241.42,242.39,828126.0,241.44,242.53,241.42,242.39,828126.0
2023-08-11 13:30:00,242.35,242.68,242.2,242.53,724350.0,242.35,242.68,242.2,242.53,724350.0
2023-08-11 13:35:00,242.56,242.68,242.08,242.27,626164.0,242.56,242.68,242.08,242.27,626164.0
2023-08-11 13:40:00,242.3,242.57,241.62,242.01,658151.0,242.3,242.57,241.62,242.01,658151.0
2023-08-11 13:45:00,242.03,242.12,241.51,241.67,508664.0,242.03,242.12,241.51,241.67,508664.0
2023-08-11 13:50:00,241.66,241.9,241.4,241.86,521271.0,241.66,241.9,241.4,241.86,521271.0
2023-08-11 13:55:00,241.86,242.17,241.45,242.03,589406.0,241.86,242.17,241.45,242.03,589406.0
2023-08-11 14:00:00,242.06,242.48,242.01,242.38,523535.0,242.06,242.48,242.01,242.38,523535.0
2023-08-11 14:05:00,242.37,242.83,242.32,242.39,620493.0,242.37,242.83,242.32,242.39,620493.0
2023-08-11 14:10:00,242.41,242.45,242.07,242.23,568980.0,242.41,242.45,242.07,242.23,568980.0
2023-08-11 14:15:00,242.2,242.78,242.16,242.76,546192.0,242.2,242.78,242.16,242.76,546192.0
2023-08-11 14:20:00,242.76,243.0,242.33,242.88,710376.0,242.76,243.0,242.33,242.88,710376.0
2023-08-11 14:25:00,242.87,243.07,242.64,242.66,676028.0,242.87,243.07,242.64,242.66,676028.0
2023-08-11 14:30:00,242.65,243.35,242.57,242.95,972430.0,242.65,243.35,242.57,242.95,972430.0
2023-08-11 14:35:00,242.91,243.65,242.7,243.49,904505.0,242.91,243.65,242.7,243.49,904505.0
2023-08-11 14:40:00,243.5,243.62,242.7,242.93,815318.0,243.5,243.62,242.7,242.93,815318.0
2023-08-11 14:45:00,242.93,243.45,242.85,243.28,753061.0,242.93,243.45,242.85,243.28,753061.0
2023-08-11 14:50:00,243.3,243.79,243.24,243.41,852832.0,243.3,243.79,243.24,243.41,852832.0
2023-08-11 14:55:00,243.42,243.75,243.35,243.64,630386.0,243.42,243.75,243.35,243.64,630386.0
2023-08-11 15:00:00,243.63,243.64,242.9,243.2,1035145.0,243.63,243.64,242.9,243.2,1035145.0
2023-08-11 15:05:00,243.21,243.34,242.51,242.55,821766.0,243.21,243.34,242.51,242.55,821766.0
2023-08-11 15:10:00,242.54,242.72,242.37,242.54,672005.0,242.54,242.72,242.37,242.54,672005.0
2023-08-11 15:15:00,242.55,242.91,242.35,242.65,729362.0,242.55,242.91,242.35,242.65,729362.0
2023-08-11 15:20:00,242.66,243.14,242.35,242.94,806934.0,242.66,243.14,242.35,242.94,806934.0
2023-08-11 15:25:00,242.93,243.18,242.85,242.96,720758.0,242.93,243.18,242.85,242.96,720758.0
2023-08-11 15:30:00,242.96,243.07,242.66,242.85,809983.0,242.96,243.07,242.66,242.85,809983.0
2023-08-11 15:35:00,242.86,242.92,242.31,242.47,852997.0,242.86,242.92,242.31,242.47,852997.0
2023-08-11 15:40:00,242.48,242.56,241.99,242.38,1018611.0,242.48,242.56,241.99,242.38,1018611.0
2023-08-11 15:45:00,242.38,242.57,241.98,242.55,995064.0,242.38,242.57,241.98,242.55,995064.0
2023-08-11 15:50:00,242.52,242.76,242.27,242.57,1048660.0,242.52,242.76,242.27,242.57,1048660.0
2023-08-11 15:55:00,242.57,242.67,242.35,242.65,1311308.0,242.57,242.67,242.35,242.65,1311308.0
2023-08-14 09:30:00,235.7,236.04,233.75,234.9,3861533.0,235.7,236.04,233.75,234.9,3861533.0
2023-08-14 09:35:00,234.85,236.65,234.0,236.0,2767319.0,234.85,236.65,234.0,236.0,2767319.0
2023-08-14 09:40:00,236.01,236.83,235.22,235.5,2110858.0,236.01,236.83,235.22,235.5,2110858.0
2023-08-14 09:45:00,235.49,236.7,234.35,235.04,2069152.0,235.49,236.7,234.35,235.04,2069152.0
2023-08-14 09:50:00,235.03,237.08,234.77,236.62,1907597.0,235.03,237.08,234.77,236.62,1907597.0
2023-08-14 09:55:00,236.62,236.74,235.71,236.47,1476307.0,236.62,236.74,235.71,236.47,1476307.0
2023-08-14 10:00:00,236.44,237.57,235.96,237.51,1759824.0,236.44,237.57,235.96,237.51,1759824.0
2023-08-14 10:05:00,237.55,237.7,236.88,237.29,1539324.0,237.55,237.7,236.88,237.29,1539324.0
2023-08-14 10:10:00,237.32,238.15,236.9,237.97,1589593.0,237.32,238.15,236.9,237.97,1589593.0
2023-08-14 10:15:00,237.97,238.24,237.32,237.72,1273534.0,237.97,238.24,237.32,237.72,1273534.0
2023-08-14 10:20:00,237.69,238.78,237.35,238.17,1645877.0,237.69,238.78,237.35,238.17,1645877.0
2023-08-14 10:25:00,238.18,238.96,237.71,238.01,1238194.0,238.18,238.96,237.71,238.01,1238194.0
2023-08-14 10:30:00,238.02,238.51,237.51,238.43,1120374.0,238.02,238.51,237.51,238.43,1120374.0
2023-08-14 10:35:00,238.41,239.39,238.18,239.25,1237870.0,238.41,239.39,238.18,239.25,1237870.0
2023-08-14 10:40:00,239.21,239.59,238.96,239.47,1150738.0,239.21,239.59,238.96,239.47,1150738.0
2023-08-14 10:45:00,239.5,239.74,239.12,239.46,1053041.0,239.5,239.74,239.12,239.46,1053041.0
2023-08-14 10:50:00,239.47,240.66,239.26,240.41,1493509.0,239.47,240.66,239.26,240.41,1493509.0
2023-08-14 10:55:00,240.4,240.62,239.7,239.96,1073547.0,240.4,240.62,239.7,239.96,1073547.0
2023-08-14 11:00:00,239.96,240.03,239.32,239.77,976073.0,239.96,240.03,239.32,239.77,976073.0
2023-08-14 11:05:00,239.78,240.03,238.57,238.67,1286566.0,239.78,240.03,238.57,238.67,1286566.0
2023-08-14 11:10:00,238.65,239.01,238.13,238.24,1127039.0,238.65,239.01,238.13,238.24,1127039.0
2023-08-14 11:15:00,238.23,238.75,238.08,238.7,1049654.0,238.23,238.75,238.08,238.7,1049654.0
2023-08-14 11:20:00,238.7,238.85,238.33,238.57,837974.0,238.7,238.85,238.33,238.57,837974.0
2023-08-14 11:25:00,238.57,239.18,238.06,238.99,995455.0,238.57,239.18,238.06,238.99,995455.0
2023-08-14 11:30:00,238.99,239.21,238.43,238.46,836843.0,238.99,239.21,238.43,238.46,836843.0
2023-08-14 11:35:00,238.47,238.85,238.05,238.55,1008230.0,238.47,238.85,238.05,238.55,1008230.0
2023-08-14 11:40:00,238.56,238.73,237.72,237.99,1022739.0,238.56,238.73,237.72,237.99,1022739.0
2023-08-14 11:45:00,237.96,238.4,237.62,237.83,997019.0,237.96,238.4,237.62,237.83,997019.0
2023-08-14 11:50:00,237.83,238.05,236.9,237.07,1200414.0,237.83,238.05,236.9,237.07,1200414.0
2023-08-14 11:55:00,237.06,237.55,236.91,237.09,894002.0,237.06,237.55,236.91,237.09,894002.0
2023-08-14 12:00:00,237.09,237.55,236.87,237.18,852173.0,237.09,237.55,236.87,237.18,852173.0
2023-08-14 12:05:00,237.14,238.13,237.1,237.84,888761.0,237.14,238.13,237.1,237.84,888761.0
2023-08-14 12:10:00,237.85,238.18,237.42,237.67,785832.0,237.85,238.18,237.42,237.67,785832.0
2023-08-14 12:15:00,237.65,237.77,236.71,237.76,986695.0,237.65,237.77,236.71,237.76,986695.0
2023-08-14 12:20:00,237.76,238.26,237.29,238.0,1051697.0,237.76,238.26,237.29,238.0,1051697.0
2023-08-14 12:25:00,238.0,238.55,237.92,238.27,858636.0,238.0,238.55,237.92,238.27,858636.0
2023-08-14 12:30:00,238.27,238.7,238.19,238.46,869769.0,238.27,238.7,238.19,238.46,869769.0
2023-08-14 12:35:00,238.48,238.76,238.0,238.53,939089.0,238.48,238.76,238.0,238.53,939089.0
2023-08-14 12:40:00,238.55,239.08,238.48,238.93,878507.0,238.55,239.08,238.48,238.93,878507.0
2023-08-14 12:45:00,238.93,239.62,238.81,239.57,953115.0,238.93,239.62,238.81,239.57,953115.0
2023-08-14 12:50:00,239.53,239.59,239.18,239.31,666133.0,239.53,239.59,239.18,239.31,666133.0
2023-08-14 12:55:00,239.28,239.45,238.61,239.01,783501.0,239.28,239.45,238.61,239.01,783501.0
2023-08-14 13:00:00,239.05,239.6,238.81,238.89,962142.0,239.05,239.6,238.81,238.89,962142.0
2023-08-14 13:05:00,238.87,238.89,238.26,238.7,810491.0,238.87,238.89,238.26,238.7,810491.0
2023-08-14 13:10:00,238.69,238.91,238.21,238.62,689852.0,238.69,238.91,238.21,238.62,689852.0
2023-08-14 13:15:00,238.6,238.7,238.26,238.6,645564.0,238.6,238.7,238.26,238.6,645564.0
2023-08-14 13:20:00,238.61,238.98,238.44,238.51,664916.0,238.61,238.98,238.44,238.51,664916.0
2023-08-14 13:25:00,238.51,238.85,238.1,238.77,900414.0,238.51,238.85,238.1,238.77,900414.0
2023-08-14 13:30:00,238.76,239.02,238.18,238.27,640087.0,238.76,239.02,238.18,238.27,640087.0
2023-08-14 13:35:00,238.27,238.78,238.12,238.65,732928.0,238.27,238.78,238.12,238.65,732928.0
2023-08-14 13:40:00,238.64,238.85,238.22,238.46,607011.0,238.64,238.85,238.22,238.46,607011.0
2023-08-14 13:45:00,238.45,238.5,237.89,237.91,623169.0,238.45,238.5,237.89,237.91,623169.0
2023-08-14 13:50:00,237.91,238.14,237.66,237.95,601113.0,237.91,238.14,237.66,237.95,601113.0
2023-08-14 13:55:00,237.95,238.28,237.78,238.23,465489.0,237.95,238.28,237.78,238.23,465489.0
2023-08-14 14:00:00,238.25,238.44,237.83,238.2,610430.0,238.25,238.44,237.83,238.2,610430.0
2023-08-14 14:05:00,238.2,238.51,237.59,237.65,704083.0,238.2,238.51,237.59,237.65,704083.0
2023-08-14 14:10:00,237.62,238.05,237.36,237.93,631745.0,237.62,238.05,237.36,237.93,631745.0
2023-08-14 14:15:00,237.9,238.15,237.58,238.07,497335.0,237.9,238.15,237.58,238.07,497335.0
2023-08-14 14:20:00,238.08,238.32,237.96,238.19,577659.0,238.08,238.32,237.96,238.19,577659.0
2023-08-14 14:25:00,238.19,238.45,237.99,238.35,517030.0,238.19,238.45,237.99,238.35,517030.0
2023-08-14 14:30:00,238.36,238.44,237.66,238.4,714674.0,238.36,238.44,237.66,238.4,714674.0
2023-08-14 14:35:00,238.42,238.64,238.32,238.53,650213.0,238.42,238.64,238.32,238.53,650213.0
2023-08-14 14:40:00,238.48,238.81,238.01,238.09,618803.0,238.48,238.81,238.01,238.09,618803.0
2023-08-14 14:45:00,238.11,238.63,237.94,238.63,498204.0,238.11,238.63,237.94,238.63,498204.0
2023-08-14 14:50:00,238.61,239.06,238.49,238.88,712601.0,238.61,239.06,238.49,238.88,712601.0
2023-08-14 14:55:00,238.89,238.99,238.37,238.46,531571.0,238.89,238.99,238.37,238.46,531571.0
2023-08-14 15:00:00,238.45,238.89,238.12,238.7,836368.0,238.45,238.89,238.12,238.7,836368.0
2023-08-14 15:05:00,238.73,238.76,238.03,238.43,601125.0,238.73,238.76,238.03,238.43,601125.0
2023-08-14 15:10:00,238.42,238.55,238.16,238.47,503522.0,238.42,238.55,238.16,238.47,503522.0
2023-08-14 15:15:00,238.45,238.69,238.23,238.49,490253.0,238.45,238.69,238.23,238.49,490253.0
2023-08-14 15:20:00,238.49,238.9,238.46,238.71,544723.0,238.49,238.9,238.46,238.71,544723.0
2023-08-14 15:25:00,238.74,238.78,238.22,238.43,545841.0,238.74,238.78,238.22,238.43,545841.0
2023-08-14 15:30:00,238.42,238.5,238.25,238.26,452243.0,238.42,238.5,238.25,238.26,452243.0
2023-08-14 15:35:00,238.28,238.79,238.23,238.79,656904.0,238.28,238.79,238.23,238.79,656904.0
2023-08-14 15:40:00,238.78,239.18,238.57,239.09,799310.0,238.78,239.18,238.57,239.09,799310.0
2023-08-14 15:45:00,239.07,239.37,238.88,239.17,940898.0,239.07,239.37,238.88,239.17,940898.0
2023-08-14 15:50:00,239.18,239.31,238.94,239.09,768141.0,239.18,239.31,238.94,239.09,768141.0
2023-08-14 15:55:00,239.09,239.84,238.93,239.76,1285332.0,239.09,239.84,238.93,239.76,1285332.0
2023-08-15 09:30:00,238.73,240.5,238.57,239.23,2504401.0,238.73,240.5,238.57,239.23,2504401.0
2023-08-15 09:35:00,239.23,239.32,237.66,238.63,1899719.0,239.23,239.32,237.66,238.63,1899719.0
2023-08-15 09:40:00,238.61,239.03,236.7,236.99,2140473.0,238.61,239.03,236.7,236.99,2140473.0
2023-08-15 09:45:00,236.98,237.2,235.87,236.9,2399476.0,236.98,237.2,235.87,236.9,2399476.0
2023-08-15 09:50:00,236.92,237.45,236.54,237.15,1560202.0,236.92,237.45,236.54,237.15,1560202.0
2023-08-15 09:55:00,237.13,237.6,236.19,236.46,1537549.0,237.13,237.6,236.19,236.46,1537549.0
2023-08-15 10:00:00,236.49,236.85,235.75,235.75,1877507.0,236.49,236.85,235.75,235.75,1877507.0
2023-08-15 10:05:00,235.76,236.26,235.37,235.96,1659858.0,235.76,236.26,235.37,235.96,1659858.0
2023-08-15 10:10:00,235.95,236.54,235.83,235.9,1424232.0,235.95,236.54,235.83,235.9,1424232.0
2023-08-15 10:15:00,235.9,236.68,235.8,236.14,1361490.0,235.9,236.68,235.8,236.14,1361490.0
2023-08-15 10:20:00,236.14,236.88,235.4,235.4,1461021.0,236.14,236.88,235.4,235.4,1461021.0
2023-08-15 10:25:00,235.43,235.75,235.13,235.36,1483001.0,235.43,235.75,235.13,235.36,1483001.0
2023-08-15 10:30:00,235.36,235.55,234.27,234.6,2086257.0,235.36,235.55,234.27,234.6,2086257.0
2023-08-15 10:35:00,234.6,234.98,234.3,234.74,1328234.0,234.6,234.98,234.3,234.74,1328234.0
2023-08-15 10:40:00,234.74,235.42,234.68,235.32,1071419.0,234.74,235.42,234.68,235.32,1071419.0
2023-08-15 10:45:00,235.3,236.06,235.24,235.61,1056410.0,235.3,236.06,235.24,235.61,1056410.0
2023-08-15 10:50:00,235.64,235.85,235.35,235.38,746516.0,235.64,235.85,235.35,235.38,746516.0
2023-08-15 10:55:00,235.4,235.96,234.75,234.78,1188057.0,235.4,235.96,234.75,234.78,1188057.0
2023-08-15 11:00:00,234.78,236.33,234.75,236.27,1366779.0,234.78,236.33,234.75,236.27,1366779.0
2023-08-15 11:05:00,236.29,236.3,235.85,236.03,792767.0,236.29,236.3,235.85,236.03,792767.0
2023-08-15 11:10:00,235.99,236.39,235.91,236.04,804597.0,235.99,236.39,235.91,236.04,804597.0
2023-08-15 11:15:00,236.02,236.18,235.44,235.7,976637.0,236.02,236.18,235.44,235.7,976637.0
2023-08-15 11:20:00,235.68,235.88,235.47,235.53,697078.0,235.68,235.88,235.47,235.53,697078.0
2023-08-15 11:25:00,235.55,235.64,234.82,235.35,956711.0,235.55,235.64,234.82,235.35,956711.0
2023-08-15 11:30:00,235.35,235.61,234.89,235.14,849725.0,235.35,235.61,234.89,235.14,849725.0
2023-08-15 11:35:00,235.11,236.05,235.08,235.9,863150.0,235.11,236.05,235.08,235.9,863150.0
2023-08-15 11:40:00,235.88,236.13,235.53,235.56,735910.0,235.88,236.13,235.53,235.56,735910.0
2023-08-15 11:45:00,235.54,235.74,235.13,235.33,695533.0,235.54,235.74,235.13,235.33,695533.0
2023-08-15 11:50:00,235.34,235.66,235.11,235.57,618888.0,235.34,235.66,235.11,235.57,618888.0
2023-08-15 11:55:00,235.58,235.96,235.54,235.9,564837.0,235.58,235.96,235.54,235.9,564837.0
2023-08-15 12:00:00,235.91,236.14,235.42,235.62,690234.0,235.91,236.14,235.42,235.62,690234.0
2023-08-15 12:05:00,235.63,235.77,235.06,235.17,691331.0,235.63,235.77,235.06,235.17,691331.0
2023-08-15 12:10:00,235.18,235.45,234.96,235.25,727167.0,235.18,235.45,234.96,235.25,727167.0
2023-08-15 12:15:00,235.24,235.25,234.51,234.94,833466.0,235.24,235.25,234.51,234.94,833466.0
2023-08-15 12:20:00,234.96,235.45,234.91,235.42,551805.0,234.96,235.45,234.91,235.42,551805.0
2023-08-15 12:25:00,235.43,235.46,235.01,235.25,501467.0,235.43,235.46,235.01,235.25,501467.0
2023-08-15 12:30:00,235.25,235.37,234.96,235.21,617947.0,235.25,235.37,234.96,235.21,617947.0
2023-08-15 12:35:00,235.24,235.63,234.97,235.07,690226.0,235.24,235.63,234.97,235.07,690226.0
2023-08-15 12:40:00,235.08,235.22,234.65,234.68,595797.0,235.08,235.22,234.65,234.68,595797.0
2023-08-15 12:45:00,234.69,235.08,234.52,234.71,662683.0,234.69,235.08,234.52,234.71,662683.0
2023-08-15 12:50:00,234.7,234.83,234.02,234.17,772937.0,234.7,234.83,234.02,234.17,772937.0
2023-08-15 12:55:00,234.19,234.34,233.85,233.98,904941.0,234.19,234.34,233.85,233.98,904941.0
2023-08-15 13:00:00,233.98,234.13,233.62,234.0,851438.0,233.98,234.13,233.62,234.0,851438.0
2023-08-15 13:05:00,234.02,234.06,233.2,233.42,883019.0,234.02,234.06,233.2,233.42,883019.0
2023-08-15 13:10:00,233.42,234.33,233.37,234.22,698709.0,233.42,234.33,233.37,234.22,698709.0
2023-08-15 13:15:00,234.22,234.44,234.13,234.14,542219.0,234.22,234.44,234.13,234.14,542219.0
2023-08-15 13:20:00,234.14,234.16,233.82,233.93,536568.0,234.14,234.16,233.82,233.93,536568.0
2023-08-15 13:25:00,233.93,233.97,233.64,233.92,537072.0,233.93,233.97,233.64,233.92,537072.0
2023-08-15 13:30:00,233.92,234.07,233.41,233.48,558789.0,233.92,234.07,233.41,233.48,558789.0
2023-08-15 13:35:00,233.47,233.79,233.14,233.42,618378.0,233.47,233.79,233.14,233.42,618378.0
2023-08-15 13:40:00,233.4,233.45,232.85,233.03,817848.0,233.4,233.45,232.85,233.03,817848.0
2023-08-15 13:45:00,233.04,233.36,232.94,233.14,599223.0,233.04,233.36,232.94,233.14,599223.0
2023-08-15 13:50:00,233.12,233.6,233.12,233.39,634032.0,233.12,233.6,233.12,233.39,634032.0
2023-08-15 13:55:00,233.37,233.77,233.2,233.58,550883.0,233.37,233.77,233.2,233.58,550883.0
2023-08-15 14:00:00,233.58,233.75,233.25,233.42,558946.0,233.58,233.75,233.25,233.42,558946.0
2023-08-15 14:05:00,233.42,233.92,233.28,233.84,610914.0,233.42,233.92,233.28,233.84,610914.0
2023-08-15 14:10:00,233.83,234.09,233.67,233.97,458020.0,233.83,234.09,233.67,233.97,458020.0
2023-08-15 14:15:00,233.94,234.03,233.42,233.54,566602.0,233.94,234.03,233.42,233.54,566602.0
2023-08-15 14:20:00,233.58,233.89,233.26,233.35,598828.0,233.58,233.89,233.26,233.35,598828.0
2023-08-15 14:25:00,233.34,233.34,233.04,233.13,464697.0,233.34,233.34,233.04,233.13,464697.0
2023-08-15 14:30:00,233.14,233.84,233.09,233.83,549045.0,233.14,233.84,233.09,233.83,549045.0
2023-08-15 14:35:00,233.85,233.94,233.68,233.88,482755.0,233.85,233.94,233.68,233.88,482755.0
2023-08-15 14:40:00,233.87,234.12,233.66,234.04,544033.0,233.87,234.12,233.66,234.04,544033.0
2023-08-15 14:45:00,234.04,234.1,233.62,234.02,583526.0,234.04,234.1,233.62,234.02,583526.0
2023-08-15 14:50:00,234.01,234.11,233.8,233.9,357898.0,234.01,234.11,233.8,233.9,357898.0
2023-08-15 14:55:00,233.91,233.99,233.57,233.87,569673.0,233.91,233.99,233.57,233.87,569673.0
2023-08-15 15:00:00,233.87,234.4,233.87,234.1,716239.0,233.87,234.4,233.87,234.1,716239.0
2023-08-15 15:05:00,234.1,234.16,233.85,234.04,395984.0,234.1,234.16,233.85,234.04,395984.0
2023-08-15 15:10:00,234.05,234.39,233.66,233.68,642597.0,234.05,234.39,233.66,233.68,642597.0
2023-08-15 15:15:00,233.67,233.98,233.56,233.85,485993.0,233.67,233.98,233.56,233.85,485993.0
2023-08-15 15:20:00,233.87,233.95,233.44,233.48,463023.0,233.87,233.95,233.44,233.48,463023.0
2023-08-15 15:25:00,233.48,233.52,232.61,232.74,1010203.0,233.48,233.52,232.61,232.74,1010203.0
2023-08-15 15:30:00,232.77,233.45,232.62,233.3,805496.0,232.77,233.45,232.62,233.3,805496.0
2023-08-15 15:35:00,233.32,233.59,233.2,233.22,606520.0,233.32,233.59,233.2,233.22,606520.0
2023-08-15 15:40:00,233.24,233.43,232.86,232.93,756403.0,233.24,233.43,232.86,232.93,756403.0
2023-08-15 15:45:00,232.95,233.25,232.86,233.0,769705.0,232.95,233.25,232.86,233.0,769705.0
2023-08-15 15:50:00,233.0,233.74,232.85,233.2,1208023.0,233.0,233.74,232.85,233.2,1208023.0
2023-08-15 15:55:00,233.21,233.33,232.75,232.95,1545912.0,233.21,233.33,232.75,232.95,1545912.0
2023-08-16 09:30:00,228.02,230.39,227.45,229.71,3566198.0,228.02,230.39,227.45,229.71,3566198.0
2023-08-16 09:35:00,229.71,232.18,229.29,231.81,2994256.0,229.71,232.18,229.29,231.81,2994256.0
2023-08-16 09:40:00,231.79,232.05,230.37,230.82,1963113.0,231.79,232.05,230.37,230.82,1963113.0
2023-08-16 09:45:00,230.84,232.5,230.1,232.33,2436947.0,230.84,232.5,230.1,232.33,2436947.0
2023-08-16 09:50:00,232.3,232.99,231.69,231.79,1971196.0,232.3,232.99,231.69,231.79,1971196.0
2023-08-16 09:55:00,231.75,233.97,231.72,233.43,2139055.0,231.75,233.97,231.72,233.43,2139055.0
2023-08-16 10:00:00,233.44,233.5,231.7,231.87,1819120.0,233.44,233.5,231.7,231.87,1819120.0
2023-08-16 10:05:00,231.89,232.91,231.79,232.02,1411095.0,231.89,232.91,231.79,232.02,1411095.0
2023-08-16 10:10:00,232.04,233.66,232.01,233.26,1555651.0,232.04,233.66,232.01,233.26,1555651.0
2023-08-16 10:15:00,233.23,233.73,232.73,233.64,1554184.0,233.23,233.73,232.73,233.64,1554184.0
2023-08-16 10:20:00,233.63,233.87,232.08,232.13,1586051.0,233.63,233.87,232.08,232.13,1586051.0
2023-08-16 10:25:00,232.12,232.23,230.84,231.18,1798081.0,232.12,232.23,230.84,231.18,1798081.0
2023-08-16 10:30:00,231.15,231.75,231.01,231.53,1398248.0,231.15,231.75,231.01,231.53,1398248.0
2023-08-16 10:35:00,231.51,232.1,231.23,231.81,1364948.0,231.51,232.1,231.23,231.81,1364948.0
2023-08-16 10:40:00,231.79,232.59,231.67,232.15,1087762.0,231.79,232.59,231.67,232.15,1087762.0
2023-08-16 10:45:00,232.14,232.25,231.11,231.26,1025168.0,232.14,232.25,231.11,231.26,1025168.0
2023-08-16 10:50:00,231.26,231.93,231.18,231.81,1074675.0,231.26,231.93,231.18,231.81,1074675.0
2023-08-16 10:55:00,231.8,231.8,230.25,230.46,1435561.0,231.8,231.8,230.25,230.46,1435561.0
2023-08-16 11:00:00,230.5,230.69,229.91,230.45,1421356.0,230.5,230.69,229.91,230.45,1421356.0
2023-08-16 11:05:00,230.45,230.76,229.44,229.56,1505360.0,230.45,230.76,229.44,229.56,1505360.0
2023-08-16 11:10:00,229.54,229.75,228.97,229.26,1603526.0,229.54,229.75,228.97,229.26,1603526.0
2023-08-16 11:15:00,229.27,229.72,228.88,229.23,1269887.0,229.27,229.72,228.88,229.23,1269887.0
2023-08-16 11:20:00,229.22,229.77,229.03,229.58,1003788.0,229.22,229.77,229.03,229.58,1003788.0
2023-08-16 11:25:00,229.57,229.8,228.4,228.79,1470331.0,229.57,229.8,228.4,228.79,1470331.0
2023-08-16 11:30:00,228.78,228.99,228.33,228.65,1110490.0,228.78,228.99,228.33,228.65,1110490.0
2023-08-16 11:35:00,228.63,228.94,228.2,228.29,982427.0,228.63,228.94,228.2,228.29,982427.0
2023-08-16 11:40:00,228.31,228.9,228.27,228.48,782544.0,228.31,228.9,228.27,228.48,782544.0
2023-08-16 11:45:00,228.48,229.09,227.96,228.16,1401291.0,228.48,229.09,227.96,228.16,1401291.0
2023-08-16 11:50:00,228.12,228.54,227.77,228.39,1234009.0,228.12,228.54,227.77,228.39,1234009.0
2023-08-16 11:55:00,228.39,228.61,227.71,228.49,1043312.0,228.39,228.61,227.71,228.49,1043312.0
2023-08-16 12:00:00,228.48,229.28,228.26,228.98,1022459.0,228.48,229.28,228.26,228.98,1022459.0
2023-08-16 12:05:00,228.97,229.16,228.69,228.89,758018.0,228.97,229.16,228.69,228.89,758018.0
2023-08-16 12:10:00,228.9,228.9,228.0,228.18,1137980.0,228.9,228.9,228.0,228.18,1137980.0
2023-08-16 12:15:00,228.19,228.42,226.88,227.24,1697096.0,228.19,228.42,226.88,227.24,1697096.0
2023-08-16 12:20:00,227.25,227.38,226.67,227.07,1356255.0,227.25,227.38,226.67,227.07,1356255.0
2023-08-16 12:25:00,227.07,227.36,226.86,226.93,890445.0,227.07,227.36,226.86,226.93,890445.0
2023-08-16 12:30:00,226.94,227.83,226.87,227.79,801219.0,226.94,227.83,226.87,227.79,801219.0
2023-08-16 12:35:00,227.78,228.22,227.61,228.14,794010.0,227.78,228.22,227.61,228.14,794010.0
2023-08-16 12:40:00,228.14,228.59,228.1,228.26,879434.0,228.14,228.59,228.1,228.26,879434.0
2023-08-16 12:45:00,228.24,228.53,227.77,228.05,823595.0,228.24,228.53,227.77,228.05,823595.0
2023-08-16 12:50:00,228.06,228.12,227.73,227.85,519681.0,228.06,228.12,227.73,227.85,519681.0
2023-08-16 12:55:00,227.83,228.2,227.35,227.68,736700.0,227.83,228.2,227.35,227.68,736700.0
2023-08-16 13:00:00,227.69,228.39,227.68,228.09,705450.0,227.69,228.39,227.68,228.09,705450.0
2023-08-16 13:05:00,228.06,228.24,227.26,227.5,795556.0,228.06,228.24,227.26,227.5,795556.0
2023-08-16 13:10:00,227.51,227.99,227.18,227.89,764314.0,227.51,227.99,227.18,227.89,764314.0
2023-08-16 13:15:00,227.89,228.25,227.84,228.09,601889.0,227.89,228.25,227.84,228.09,601889.0
2023-08-16 13:20:00,228.1,228.69,228.08,228.67,636732.0,228.1,228.69,228.08,228.67,636732.0
2023-08-16 13:25:00,228.65,228.83,228.42,228.56,741160.0,228.65,228.83,228.42,228.56,741160.0
2023-08-16 13:30:00,228.54,228.86,228.3,228.43,736358.0,228.54,228.86,228.3,228.43,736358.0
2023-08-16 13:35:00,228.43,228.66,228.11,228.4,500618.0,228.43,228.66,228.11,228.4,500618.0
2023-08-16 13:40:00,228.41,229.21,228.4,228.99,768511.0,228.41,229.21,228.4,228.99,768511.0
2023-08-16 13:45:00,229.02,229.22,228.87,228.94,663985.0,229.02,229.22,228.87,228.94,663985.0
2023-08-16 13:50:00,228.96,229.1,228.71,228.97,577714.0,228.96,229.1,228.71,228.97,577714.0
2023-08-16 13:55:00,228.99,229.08,228.87,228.9,333483.0,228.99,229.08,228.87,228.9,333483.0
2023-08-16 14:00:00,228.91,228.93,227.15,227.84,1291838.0,228.91,228.93,227.15,227.84,1291838.0
2023-08-16 14:05:00,227.84,228.03,227.43,227.76,706123.0,227.84,228.03,227.43,227.76,706123.0
2023-08-16 14:10:00,227.78,227.84,226.95,227.54,893120.0,227.78,227.84,226.95,227.54,893120.0
2023-08-16 14:15:00,227.55,228.2,227.34,228.09,862179.0,227.55,228.2,227.34,228.09,862179.0
2023-08-16 14:20:00,228.08,229.12,227.91,229.03,1166044.0,228.08,229.12,227.91,229.03,1166044.0
2023-08-16 14:25:00,229.03,229.35,228.62,228.96,1060024.0,229.03,229.35,228.62,228.96,1060024.0
2023-08-16 14:30:00,228.97,229.36,228.93,229.18,717392.0,228.97,229.36,228.93,229.18,717392.0
2023-08-16 14:35:00,229.21,229.47,228.88,228.95,801093.0,229.21,229.47,228.88,228.95,801093.0
2023-08-16 14:40:00,228.96,229.11,228.26,228.78,820753.0,228.96,229.11,228.26,228.78,820753.0
2023-08-16 14:45:00,228.77,228.95,228.21,228.4,698725.0,228.77,228.95,228.21,228.4,698725.0
2023-08-16 14:50:00,228.38,228.58,228.14,228.16,666600.0,228.38,228.58,228.14,228.16,666600.0
2023-08-16 14:55:00,228.18,228.46,227.91,228.34,759267.0,228.18,228.46,227.91,228.34,759267.0
2023-08-16 15:00:00,228.34,228.34,227.62,228.11,801926.0,228.34,228.34,227.62,228.11,801926.0
2023-08-16 15:05:00,228.09,228.12,227.45,227.57,717743.0,228.09,228.12,227.45,227.57,717743.0
2023-08-16 15:10:00,227.57,227.78,226.75,226.91,1075937.0,227.57,227.78,226.75,226.91,1075937.0
2023-08-16 15:15:00,226.91,227.01,226.25,226.57,1041724.0,226.91,227.01,226.25,226.57,1041724.0
2023-08-16 15:20:00,226.56,227.14,226.53,226.75,933358.0,226.56,227.14,226.53,226.75,933358.0
2023-08-16 15:25:00,226.77,227.14,226.76,227.03,699743.0,226.77,227.14,226.76,227.03,699743.0
2023-08-16 15:30:00,227.06,227.61,226.86,227.36,900870.0,227.06,227.61,226.86,227.36,900870.0
2023-08-16 15:35:00,227.35,227.62,226.57,226.81,913759.0,227.35,227.62,226.57,226.81,913759.0
2023-08-16 15:40:00,226.82,226.9,226.0,226.32,1161116.0,226.82,226.9,226.0,226.32,1161116.0
2023-08-16 15:45:00,226.33,226.45,225.89,226.08,1068130.0,226.33,226.45,225.89,226.08,1068130.0
2023-08-16 15:50:00,226.07,226.13,225.48,225.96,1461471.0,226.07,226.13,225.48,225.96,1461471.0
2023-08-16 15:55:00,225.96,225.99,225.38,225.56,1803907.0,225.96,225.99,225.38,225.56,1803907.0
2023-08-17 09:30:00,226.06,226.74,223.65,224.35,2986980.0,226.06,226.74,223.65,224.35,2986980.0
2023-08-17 09:35:00,224.29,224.31,222.41,222.65,2475170.0,224.29,224.31,222.41,222.65,2475170.0
2023-08-17 09:40:00,222.66,223.5,221.85,222.08,2713888.0,222.66,223.5,221.85,222.08,2713888.0
2023-08-17 09:45:00,222.09,223.16,221.68,223.12,2723480.0,222.09,223.16,221.68,223.12,2723480.0
2023-08-17 09:50:00,223.12,223.48,221.62,221.76,2197611.0,223.12,223.48,221.62,221.76,2197611.0
2023-08-17 09:55:00,221.79,223.36,221.53,223.13,2274750.0,221.79,223.36,221.53,223.13,2274750.0
2023-08-17 10:00:00,223.13,223.8,222.7,222.81,1784609.0,223.13,223.8,222.7,222.81,1784609.0
2023-08-17 10:05:00,222.8,223.8,222.41,223.11,1990109.0,222.8,223.8,222.41,223.11,1990109.0
2023-08-17 10:10:00,223.14,223.24,222.26,222.48,1605242.0,223.14,223.24,222.26,222.48,1605242.0
2023-08-17 10:15:00,222.47,223.77,222.21,223.61,1981414.0,222.47,223.77,222.21,223.61,1981414.0
2023-08-17 10:20:00,223.6,224.41,223.31,224.03,2228390.0,223.6,224.41,223.31,224.03,2228390.0
2023-08-17 10:25:00,224.03,224.71,223.73,224.41,1777021.0,224.03,224.71,223.73,224.41,1777021.0
2023-08-17 10:30:00,224.39,225.57,224.12,224.17,2331429.0,224.39,225.57,224.12,224.17,2331429.0
2023-08-17 10:35:00,224.18,224.54,223.75,224.17,1689655.0,224.18,224.54,223.75,224.17,1689655.0
2023-08-17 10:40:00,224.19,224.44,223.47,224.11,1411190.0,224.19,224.44,223.47,224.11,1411190.0
2023-08-17 10:45:00,224.14,225.25,224.1,225.07,1521789.0,224.14,225.25,224.1,225.07,1521789.0
2023-08-17 10:50:00,225.09,225.59,224.92,225.44,1464712.0,225.09,225.59,224.92,225.44,1464712.0
2023-08-17 10:55:00,225.45,225.68,224.42,224.48,1483570.0,225.45,225.68,224.42,224.48,1483570.0
2023-08-17 11:00:00,224.48,224.65,223.81,224.2,1249124.0,224.48,224.65,223.81,224.2,1249124.0
2023-08-17 11:05:00,224.16,224.69,223.75,224.09,1370627.0,224.16,224.69,223.75,224.09,1370627.0
2023-08-17 11:10:00,224.07,225.17,224.0,224.86,1202943.0,224.07,225.17,224.0,224.86,1202943.0
2023-08-17 11:15:00,224.88,225.11,223.93,224.0,1389384.0,224.88,225.11,223.93,224.0,1389384.0
2023-08-17 11:20:00,224.0,224.37,223.55,224.28,1500978.0,224.0,224.37,223.55,224.28,1500978.0
2023-08-17 11:25:00,224.27,224.4,223.06,223.39,1372256.0,224.27,224.4,223.06,223.39,1372256.0
2023-08-17 11:30:00,223.42,223.65,222.8,223.4,1282347.0,223.42,223.65,222.8,223.4,1282347.0
2023-08-17 11:35:00,223.38,223.95,223.25,223.59,930006.0,223.38,223.95,223.25,223.59,930006.0
2023-08-17 11:40:00,223.59,224.2,223.52,223.73,1019386.0,223.59,224.2,223.52,223.73,1019386.0
2023-08-17 11:45:00,223.74,224.09,223.0,223.33,1006654.0,223.74,224.09,223.0,223.33,1006654.0
2023-08-17 11:50:00,223.35,224.09,223.23,223.56,870163.0,223.35,224.09,223.23,223.56,870163.0
2023-08-17 11:55:00,223.54,224.05,223.45,223.98,831651.0,223.54,224.05,223.45,223.98,831651.0
2023-08-17 12:00:00,223.97,224.32,223.6,224.26,993647.0,223.97,224.32,223.6,224.26,993647.0
2023-08-17 12:05:00,224.25,224.33,223.63,224.02,948440.0,224.25,224.33,223.63,224.02,948440.0
2023-08-17 12:10:00,224.07,224.67,224.05,224.31,1018208.0,224.07,224.67,224.05,224.31,1018208.0
2023-08-17 12:15:00,224.33,224.64,224.1,224.49,875826.0,224.33,224.64,224.1,224.49,875826.0
2023-08-17 12:20:00,224.5,224.98,224.4,224.77,835690.0,224.5,224.98,224.4,224.77,835690.0
2023-08-17 12:25:00,224.78,225.18,224.6,224.89,959633.0,224.78,225.18,224.6,224.89,959633.0
2023-08-17 12:30:00,224.89,225.09,224.17,224.28,786965.0,224.89,225.09,224.17,224.28,786965.0
2023-08-17 12:35:00,224.3,224.44,224.12,224.42,630044.0,224.3,224.44,224.12,224.42,630044.0
2023-08-17 12:40:00,224.4,224.83,224.29,224.69,811842.0,224.4,224.83,224.29,224.69,811842.0
2023-08-17 12:45:00,224.71,224.88,224.17,224.81,821212.0,224.71,224.88,224.17,224.81,821212.0
2023-08-17 12:50:00,224.82,225.53,224.66,225.47,980637.0,224.82,225.53,224.66,225.47,980637.0
2023-08-17 12:55:00,225.47,225.49,225.06,225.35,805659.0,225.47,225.49,225.06,225.35,805659.0
2023-08-17 13:00:00,225.35,225.53,224.56,224.59,1035225.0,225.35,225.53,224.56,224.59,1035225.0
2023-08-17 13:05:00,224.57,224.64,224.22,224.26,859863.0,224.57,224.64,224.22,224.26,859863.0
2023-08-17 13:10:00,224.28,224.43,224.04,224.22,634572.0,224.28,224.43,224.04,224.22,634572.0
2023-08-17 13:15:00,224.24,224.54,223.9,223.94,910704.0,224.24,224.54,223.9,223.94,910704.0
2023-08-17 13:20:00,223.95,224.04,223.5,223.77,866974.0,223.95,224.04,223.5,223.77,866974.0
2023-08-17 13:25:00,223.75,224.18,223.66,223.89,820095.0,223.75,224.18,223.66,223.89,820095.0
2023-08-17 13:30:00,223.89,223.89,223.55,223.65,716215.0,223.89,223.89,223.55,223.65,716215.0
2023-08-17 13:35:00,223.63,223.9,223.5,223.75,620195.0,223.63,223.9,223.5,223.75,620195.0
2023-08-17 13:40:00,223.75,223.93,222.84,223.07,1079312.0,223.75,223.93,222.84,223.07,1079312.0
2023-08-17 13:45:00,223.06,223.28,222.95,223.11,594973.0,223.06,223.28,222.95,223.11,594973.0
2023-08-17 13:50:00,223.11,223.46,223.05,223.15,552326.0,223.11,223.46,223.05,223.15,552326.0
2023-08-17 13:55:00,223.14,223.2,222.61,223.1,839729.0,223.14,223.2,222.61,223.1,839729.0
2023-08-17 14:00:00,223.05,223.3,222.73,222.77,645707.0,223.05,223.3,222.73,222.77,645707.0
2023-08-17 14:05:00,222.75,223.05,222.42,222.96,852968.0,222.75,223.05,222.42,222.96,852968.0
2023-08-17 14:10:00,222.97,223.23,222.75,222.83,699904.0,222.97,223.23,222.75,222.83,699904.0
2023-08-17 14:15:00,222.81,222.82,222.18,222.44,1016459.0,222.81,222.82,222.18,222.44,1016459.0
2023-08-17 14:20:00,222.42,222.55,221.91,222.26,993411.0,222.42,222.55,221.91,222.26,993411.0
2023-08-17 14:25:00,222.26,222.36,222.08,222.13,746313.0,222.26,222.36,222.08,222.13,746313.0
2023-08-17 14:30:00,222.12,222.14,221.38,221.54,1158635.0,222.12,222.14,221.38,221.54,1158635.0
2023-08-17 14:35:00,221.56,221.57,220.85,221.14,1305632.0,221.56,221.57,220.85,221.14,1305632.0
2023-08-17 14:40:00,221.15,221.2,220.78,220.81,923525.0,221.15,221.2,220.78,220.81,923525.0
2023-08-17 14:45:00,220.81,221.35,220.55,221.22,1178512.0,220.81,221.35,220.55,221.22,1178512.0
2023-08-17 14:50:00,221.18,221.53,220.73,220.92,998886.0,221.18,221.53,220.73,220.92,998886.0
2023-08-17 14:55:00,220.9,221.15,220.62,221.05,943783.0,220.9,221.15,220.62,221.05,943783.0
2023-08-17 15:00:00,221.07,221.51,220.81,220.81,960967.0,221.07,221.51,220.81,220.81,960967.0
2023-08-17 15:05:00,220.81,221.14,220.25,220.28,1184991.0,220.81,221.14,220.25,220.28,1184991.0
2023-08-17 15:10:00,220.28,220.41,219.76,219.95,1441287.0,220.28,220.41,219.76,219.95,1441287.0
2023-08-17 15:15:00,219.93,220.08,219.38,220.02,1354319.0,219.93,220.08,219.38,220.02,1354319.0
2023-08-17 15:20:00,219.99,220.14,219.48,219.72,1081199.0,219.99,220.14,219.48,219.72,1081199.0
2023-08-17 15:25:00,219.71,220.18,219.68,220.14,1028691.0,219.71,220.18,219.68,220.14,1028691.0
2023-08-17 15:30:00,220.14,220.23,219.29,219.83,1361881.0,220.14,220.23,219.29,219.83,1361881.0
2023-08-17 15:35:00,219.83,220.13,219.66,219.76,1135465.0,219.83,220.13,219.66,219.76,1135465.0
2023-08-17 15:40:00,219.75,220.01,219.14,219.24,1295220.0,219.75,220.01,219.14,219.24,1295220.0
2023-08-17 15:45:00,219.23,219.57,218.83,218.92,1567536.0,219.23,219.57,218.83,218.92,1567536.0
2023-08-17 15:50:00,218.91,219.92,218.91,219.84,1457805.0,218.91,219.92,218.91,219.84,1457805.0
2023-08-17 15:55:00,219.85,220.13,219.08,219.19,1794077.0,219.85,220.13,219.08,219.19,1794077.0
2023-08-18 09:30:00,214.12,217.2,213.5,216.78,4938286.0,214.12,217.2,213.5,216.78,4938286.0
2023-08-18 09:35:00,216.78,217.58,215.25,217.12,3291338.0,216.78,217.58,215.25,217.12,3291338.0
2023-08-18 09:40:00,217.1,217.19,215.43,216.17,2470909.0,217.1,217.19,215.43,216.17,2470909.0
2023-08-18 09:45:00,216.13,216.99,215.02,216.62,2578190.0,216.13,216.99,215.02,216.62,2578190.0
2023-08-18 09:50:00,216.62,217.29,215.63,215.95,1906890.0,216.62,217.29,215.63,215.95,1906890.0
2023-08-18 09:55:00,215.99,216.28,214.88,216.03,2118673.0,215.99,216.28,214.88,216.03,2118673.0
2023-08-18 10:00:00,216.03,216.7,214.82,216.6,2273683.0,216.03,216.7,214.82,216.6,2273683.0
2023-08-18 10:05:00,216.6,217.11,215.54,216.76,2475904.0,216.6,217.11,215.54,216.76,2475904.0
2023-08-18 10:10:00,216.74,217.19,216.4,216.64,1789746.0,216.74,217.19,216.4,216.64,1789746.0
2023-08-18 10:15:00,216.64,216.79,215.23,216.09,2181982.0,216.64,216.79,215.23,216.09,2181982.0
2023-08-18 10:20:00,216.09,217.3,216.08,216.89,1988958.0,216.09,217.3,216.08,216.89,1988958.0
2023-08-18 10:25:00,216.92,216.92,215.51,215.74,1871095.0,216.92,216.92,215.51,215.74,1871095.0
2023-08-18 10:30:00,215.72,216.52,215.45,216.52,2106573.0,215.72,216.52,215.45,216.52,2106573.0
2023-08-18 10:35:00,216.52,216.64,215.17,215.68,1917336.0,216.52,216.64,215.17,215.68,1917336.0
2023-08-18 10:40:00,215.67,216.02,215.43,215.7,1597057.0,215.67,216.02,215.43,215.7,1597057.0
2023-08-18 10:45:00,215.71,215.75,214.5,215.14,2122934.0,215.71,215.75,214.5,215.14,2122934.0
2023-08-18 10:50:00,215.15,215.61,214.04,214.25,2156634.0,215.15,215.61,214.04,214.25,2156634.0
2023-08-18 10:55:00,214.25,214.69,213.86,214.67,1667830.0,214.25,214.69,213.86,214.67,1667830.0
2023-08-18 11:00:00,214.67,215.2,214.53,215.13,1369393.0,214.67,215.2,214.53,215.13,1369393.0
2023-08-18 11:05:00,215.13,215.47,214.11,214.38,1375649.0,215.13,215.47,214.11,214.38,1375649.0
2023-08-18 11:10:00,214.39,214.98,214.11,214.76,1158371.0,214.39,214.98,214.11,214.76,1158371.0
2023-08-18 11:15:00,214.77,215.27,214.25,214.4,1523755.0,214.77,215.27,214.25,214.4,1523755.0
2023-08-18 11:20:00,214.4,214.43,213.14,213.48,1773892.0,214.4,214.43,213.14,213.48,1773892.0
2023-08-18 11:25:00,213.48,213.77,212.76,212.97,1881859.0,213.48,213.77,212.76,212.97,1881859.0
2023-08-18 11:30:00,213.0,213.32,212.53,212.63,1228002.0,213.0,213.32,212.53,212.63,1228002.0
2023-08-18 11:35:00,212.63,213.15,212.6,212.79,1155813.0,212.63,213.15,212.6,212.79,1155813.0
2023-08-18 11:40:00,212.8,212.98,212.36,212.81,1258838.0,212.8,212.98,212.36,212.81,1258838.0
2023-08-18 11:45:00,212.82,213.3,212.45,212.77,1469002.0,212.82,213.3,212.45,212.77,1469002.0
2023-08-18 11:50:00,212.71,213.95,212.71,213.78,1471806.0,212.71,213.95,212.71,213.78,1471806.0
2023-08-18 11:55:00,213.8,214.95,213.79,214.83,1701967.0,213.8,214.95,213.79,214.83,1701967.0
2023-08-18 12:00:00,214.81,215.45,214.64,215.35,1549323.0,214.81,215.45,214.64,215.35,1549323.0
2023-08-18 12:05:00,215.37,216.72,215.23,216.61,2037988.0,215.37,216.72,215.23,216.61,2037988.0
2023-08-18 12:10:00,216.61,216.9,216.1,216.33,1701466.0,216.61,216.9,216.1,216.33,1701466.0
2023-08-18 12:15:00,216.31,216.46,215.55,215.6,1503563.0,216.31,216.46,215.55,215.6,1503563.0
2023-08-18 12:20:00,215.6,215.8,214.92,215.03,1585297.0,215.6,215.8,214.92,215.03,1585297.0
2023-08-18 12:25:00,215.0,215.28,214.53,214.61,1456486.0,215.0,215.28,214.53,214.61,1456486.0
2023-08-18 12:30:00,214.64,215.6,214.53,215.28,1326986.0,214.64,215.6,214.53,215.28,1326986.0
2023-08-18 12:35:00,215.28,215.77,215.04,215.09,1258294.0,215.28,215.77,215.04,215.09,1258294.0
2023-08-18 12:40:00,215.12,216.07,214.86,216.0,1304995.0,215.12,216.07,214.86,216.0,1304995.0
2023-08-18 12:45:00,216.0,216.52,215.77,216.4,973519.0,216.0,216.52,215.77,216.4,973519.0
2023-08-18 12:50:00,216.42,216.65,216.01,216.08,1035474.0,216.42,216.65,216.01,216.08,1035474.0
2023-08-18 12:55:00,216.07,216.13,215.0,215.12,1226168.0,216.07,216.13,215.0,215.12,1226168.0
2023-08-18 13:00:00,215.12,215.37,214.61,215.16,1403488.0,215.12,215.37,214.61,215.16,1403488.0
2023-08-18 13:05:00,215.16,216.34,215.13,215.63,1437631.0,215.16,216.34,215.13,215.63,1437631.0
2023-08-18 13:10:00,215.66,215.67,214.94,215.35,977821.0,215.66,215.67,214.94,215.35,977821.0
2023-08-18 13:15:00,215.37,215.76,215.0,215.07,846508.0,215.37,215.76,215.0,215.07,846508.0
2023-08-18 13:20:00,215.09,215.21,214.3,214.33,1017854.0,215.09,215.21,214.3,214.33,1017854.0
2023-08-18 13:25:00,214.33,215.39,214.25,215.23,1193691.0,214.33,215.39,214.25,215.23,1193691.0
2023-08-18 13:30:00,215.22,215.5,214.95,215.16,933725.0,215.22,215.5,214.95,215.16,933725.0
2023-08-18 13:35:00,215.16,215.66,215.05,215.13,827847.0,215.16,215.66,215.05,215.13,827847.0
2023-08-18 13:40:00,215.11,215.28,214.7,215.07,812473.0,215.11,215.28,214.7,215.07,812473.0
2023-08-18 13:45:00,215.07,215.48,214.91,215.45,661328.0,215.07,215.48,214.91,215.45,661328.0
2023-08-18 13:50:00,215.44,215.8,214.95,215.12,848446.0,215.44,215.8,214.95,215.12,848446.0
2023-08-18 13:55:00,215.11,215.19,214.77,214.95,653401.0,215.11,215.19,214.77,214.95,653401.0
2023-08-18 14:00:00,214.96,215.31,214.73,215.02,727879.0,214.96,215.31,214.73,215.02,727879.0
2023-08-18 14:05:00,215.02,215.31,214.74,214.89,830401.0,215.02,215.31,214.74,214.89,830401.0
2023-08-18 14:10:00,214.89,215.55,214.25,215.55,1278828.0,214.89,215.55,214.25,215.55,1278828.0
2023-08-18 14:15:00,215.53,215.53,214.88,214.97,901484.0,215.53,215.53,214.88,214.97,901484.0
2023-08-18 14:20:00,214.97,215.46,214.66,215.04,887477.0,214.97,215.46,214.66,215.04,887477.0
2023-08-18 14:25:00,215.03,215.18,214.81,215.07,565045.0,215.03,215.18,214.81,215.07,565045.0
2023-08-18 14:30:00,215.01,215.77,214.86,215.34,880319.0,215.01,215.77,214.86,215.34,880319.0
2023-08-18 14:35:00,215.35,215.95,215.07,215.93,896897.0,215.35,215.95,215.07,215.93,896897.0
2023-08-18 14:40:00,215.93,216.32,215.75,215.92,1165002.0,215.93,216.32,215.75,215.92,1165002.0
2023-08-18 14:45:00,215.93,216.16,215.64,215.93,756217.0,215.93,216.16,215.64,215.93,756217.0
2023-08-18 14:50:00,215.92,215.98,215.43,215.64,869674.0,215.92,215.98,215.43,215.64,869674.0
2023-08-18 14:55:00,215.64,215.76,215.08,215.15,819296.0,215.64,215.76,215.08,215.15,819296.0
2023-08-18 15:00:00,215.14,215.25,214.72,214.96,871374.0,215.14,215.25,214.72,214.96,871374.0
2023-08-18 15:05:00,214.97,215.31,214.75,214.86,645259.0,214.97,215.31,214.75,214.86,645259.0
2023-08-18 15:10:00,214.87,215.07,214.36,214.55,911379.0,214.87,215.07,214.36,214.55,911379.0
2023-08-18 15:15:00,214.55,214.79,214.37,214.53,695738.0,214.55,214.79,214.37,214.53,695738.0
2023-08-18 15:20:00,214.54,214.88,214.17,214.4,1094861.0,214.54,214.88,214.17,214.4,1094861.0
2023-08-18 15:25:00,214.38,214.99,214.32,214.93,764565.0,214.38,214.99,214.32,214.93,764565.0
2023-08-18 15:30:00,214.94,215.26,214.73,215.13,867655.0,214.94,215.26,214.73,215.13,867655.0
2023-08-18 15:35:00,215.12,215.2,214.67,214.85,693477.0,215.12,215.2,214.67,214.85,693477.0
2023-08-18 15:40:00,214.89,215.45,214.79,215.33,930497.0,214.89,215.45,214.79,215.33,930497.0
2023-08-18 15:45:00,215.33,216.14,215.27,216.14,1220937.0,215.33,216.14,215.27,216.14,1220937.0
2023-08-18 15:50:00,216.14,216.31,215.5,215.52,1330941.0,216.14,216.31,215.5,215.52,1330941.0
2023-08-18 15:55:00,215.53,215.87,215.1,215.43,1857822.0,215.53,215.87,215.1,215.43,1857822.0
2023-08-21 09:30:00,221.55,222.54,220.58,221.73,3774686.0,221.55,222.54,220.58,221.73,3774686.0
2023-08-21 09:35:00,221.73,224.42,221.71,224.13,3208524.0,221.73,224.42,221.71,224.13,3208524.0
2023-08-21 09:40:00,224.12,225.33,223.88,225.1,3016979.0,224.12,225.33,223.88,225.1,3016979.0
2023-08-21 09:45:00,225.11,225.6,224.48,224.78,2712781.0,225.11,225.6,224.48,224.78,2712781.0
2023-08-21 09:50:00,224.78,227.42,224.4,227.34,3462095.0,224.78,227.42,224.4,227.34,3462095.0
2023-08-21 09:55:00,227.33,228.75,227.23,228.38,3312267.0,227.33,228.75,227.23,228.38,3312267.0
2023-08-21 10:00:00,228.39,228.65,227.16,227.38,2810860.0,228.39,228.65,227.16,227.38,2810860.0
2023-08-21 10:05:00,227.38,229.12,227.35,228.94,2724688.0,227.38,229.12,227.35,228.94,2724688.0
2023-08-21 10:10:00,228.94,229.94,228.59,229.68,2538862.0,228.94,229.94,228.59,229.68,2538862.0
2023-08-21 10:15:00,229.68,229.84,228.25,228.47,2514366.0,229.68,229.84,228.25,228.47,2514366.0
2023-08-21 10:20:00,228.47,228.74,227.35,227.43,1892643.0,228.47,228.74,227.35,227.43,1892643.0
2023-08-21 10:25:00,227.43,227.46,226.76,226.92,2112486.0,227.43,227.46,226.76,226.92,2112486.0
2023-08-21 10:30:00,226.98,227.41,226.5,226.54,2254682.0,226.98,227.41,226.5,226.54,2254682.0
2023-08-21 10:35:00,226.54,227.02,226.0,226.56,1923374.0,226.54,227.02,226.0,226.56,1923374.0
2023-08-21 10:40:00,226.54,227.07,226.13,226.3,1779193.0,226.54,227.07,226.13,226.3,1779193.0
2023-08-21 10:45:00,226.3,227.34,225.77,226.97,1925727.0,226.3,227.34,225.77,226.97,1925727.0
2023-08-21 10:50:00,226.98,227.07,226.05,226.45,1368555.0,226.98,227.07,226.05,226.45,1368555.0
2023-08-21 10:55:00,226.45,226.57,225.62,225.79,1468151.0,226.45,226.57,225.62,225.79,1468151.0
2023-08-21 11:00:00,225.77,226.63,225.25,226.4,1688803.0,225.77,226.63,225.25,226.4,1688803.0
2023-08-21 11:05:00,226.4,226.84,225.92,226.24,1128899.0,226.4,226.84,225.92,226.24,1128899.0
2023-08-21 11:10:00,226.25,226.32,225.3,225.41,1271231.0,226.25,226.32,225.3,225.41,1271231.0
2023-08-21 11:15:00,225.4,225.41,224.76,225.23,1581277.0,225.4,225.41,224.76,225.23,1581277.0
2023-08-21 11:20:00,225.22,225.68,224.8,225.54,1365352.0,225.22,225.68,224.8,225.54,1365352.0
2023-08-21 11:25:00,225.58,225.67,224.8,225.06,1035020.0,225.58,225.67,224.8,225.06,1035020.0
2023-08-21 11:30:00,225.06,225.9,224.95,225.63,1087699.0,225.06,225.9,224.95,225.63,1087699.0
2023-08-21 11:35:00,225.62,225.95,225.27,225.73,876191.0,225.62,225.95,225.27,225.73,876191.0
2023-08-21 11:40:00,225.71,226.04,224.82,224.89,1376959.0,225.71,226.04,224.82,224.89,1376959.0
2023-08-21 11:45:00,224.88,225.32,224.55,225.01,1283653.0,224.88,225.32,224.55,225.01,1283653.0
2023-08-21 11:50:00,225.03,225.39,224.77,225.08,824869.0,225.03,225.39,224.77,225.08,824869.0
2023-08-21 11:55:00,225.05,225.89,224.87,225.63,903470.0,225.05,225.89,224.87,225.63,903470.0
2023-08-21 12:00:00,225.62,226.63,225.51,226.54,1103178.0,225.62,226.63,225.51,226.54,1103178.0
2023-08-21 12:05:00,226.54,226.73,226.28,226.6,815440.0,226.54,226.73,226.28,226.6,815440.0
2023-08-21 12:10:00,226.59,226.81,226.23,226.63,902420.0,226.59,226.81,226.23,226.63,902420.0
2023-08-21 12:15:00,226.64,226.96,226.6,226.86,788550.0,226.64,226.96,226.6,226.86,788550.0
2023-08-21 12:20:00,226.84,227.3,226.67,227.12,1143606.0,226.84,227.3,226.67,227.12,1143606.0
2023-08-21 12:25:00,227.13,227.45,227.12,227.22,829817.0,227.13,227.45,227.12,227.22,829817.0
2023-08-21 12:30:00,227.2,227.47,227.04,227.2,824729.0,227.2,227.47,227.04,227.2,824729.0
2023-08-21 12:35:00,227.21,227.88,226.94,227.82,1091055.0,227.21,227.88,226.94,227.82,1091055.0
2023-08-21 12:40:00,227.83,228.02,227.56,227.91,896802.0,227.83,228.02,227.56,227.91,896802.0
2023-08-21 12:45:00,227.91,228.24,227.61,228.16,930543.0,227.91,228.24,227.61,228.16,930543.0
2023-08-21 12:50:00,228.18,228.26,227.77,228.06,753251.0,228.18,228.26,227.77,228.06,753251.0
2023-08-21 12:55:00,228.04,228.56,227.9,228.43,994046.0,228.04,228.56,227.9,228.43,994046.0
2023-08-21 13:00:00,228.42,228.62,227.77,227.81,1062069.0,228.42,228.62,227.77,227.81,1062069.0
2023-08-21 13:05:00,227.82,228.06,227.74,227.87,578967.0,227.82,228.06,227.74,227.87,578967.0
2023-08-21 13:10:00,227.88,227.9,227.34,227.37,735727.0,227.88,227.9,227.34,227.37,735727.0
2023-08-21 13:15:00,227.35,227.79,227.24,227.71,681792.0,227.35,227.79,227.24,227.71,681792.0
2023-08-21 13:20:00,227.7,227.96,227.61,227.78,599676.0,227.7,227.96,227.61,227.78,599676.0
2023-08-21 13:25:00,227.77,228.43,227.77,228.15,892796.0,227.77,228.43,227.77,228.15,892796.0
2023-08-21 13:30:00,228.13,228.97,228.07,228.89,1081292.0,228.13,228.97,228.07,228.89,1081292.0
2023-08-21 13:35:00,228.89,229.5,228.83,229.49,996823.0,228.89,229.5,228.83,229.49,996823.0
2023-08-21 13:40:00,229.49,229.64,229.1,229.28,927031.0,229.49,229.64,229.1,229.28,927031.0
2023-08-21 13:45:00,229.26,229.56,228.75,228.96,868981.0,229.26,229.56,228.75,228.96,868981.0
2023-08-21 13:50:00,228.97,229.04,228.58,228.71,656939.0,228.97,229.04,228.58,228.71,656939.0
2023-08-21 13:55:00,228.7,228.87,228.21,228.79,939680.0,228.7,228.87,228.21,228.79,939680.0
2023-08-21 14:00:00,228.8,229.02,228.65,228.95,781412.0,228.8,229.02,228.65,228.95,781412.0
2023-08-21 14:05:00,228.95,229.01,228.36,228.64,757752.0,228.95,229.01,228.36,228.64,757752.0
2023-08-21 14:10:00,228.64,229.57,228.43,229.38,948995.0,228.64,229.57,228.43,229.38,948995.0
2023-08-21 14:15:00,229.38,229.6,229.27,229.43,758311.0,229.38,229.6,229.27,229.43,758311.0
2023-08-21 14:20:00,229.43,230.45,229.42,229.95,1576224.0,229.43,230.45,229.42,229.95,1576224.0
2023-08-21 14:25:00,229.94,230.12,229.44,230.03,926093.0,229.94,230.12,229.44,230.03,926093.0
2023-08-21 14:30:00,230.06,230.33,229.63,229.81,966282.0,230.06,230.33,229.63,229.81,966282.0
2023-08-21 14:35:00,229.85,230.05,229.58,229.87,728628.0,229.85,230.05,229.58,229.87,728628.0
2023-08-21 14:40:00,229.86,230.68,229.85,230.62,1125022.0,229.86,230.68,229.85,230.62,1125022.0
2023-08-21 14:45:00,230.59,230.94,230.55,230.85,926179.0,230.59,230.94,230.55,230.85,926179.0
2023-08-21 14:50:00,230.83,230.87,230.46,230.75,767244.0,230.83,230.87,230.46,230.75,767244.0
2023-08-21 14:55:00,230.75,231.06,230.32,230.57,1060935.0,230.75,231.06,230.32,230.57,1060935.0
2023-08-21 15:00:00,230.57,230.88,230.15,230.18,1051975.0,230.57,230.88,230.15,230.18,1051975.0
2023-08-21 15:05:00,230.17,230.5,230.0,230.24,856741.0,230.17,230.5,230.0,230.24,856741.0
2023-08-21 15:10:00,230.23,230.7,229.89,230.67,1014474.0,230.23,230.7,229.89,230.67,1014474.0
2023-08-21 15:15:00,230.69,230.98,230.5,230.5,757249.0,230.69,230.98,230.5,230.5,757249.0
2023-08-21 15:20:00,230.49,230.85,230.29,230.65,750858.0,230.49,230.85,230.29,230.65,750858.0
2023-08-21 15:25:00,230.64,230.73,230.09,230.15,666101.0,230.64,230.73,230.09,230.15,666101.0
2023-08-21 15:30:00,230.15,230.37,229.7,229.73,970465.0,230.15,230.37,229.7,229.73,970465.0
2023-08-21 15:35:00,229.74,229.93,229.44,229.85,996039.0,229.74,229.93,229.44,229.85,996039.0
2023-08-21 15:40:00,229.84,230.33,229.78,230.3,957098.0,229.84,230.33,229.78,230.3,957098.0
2023-08-21 15:45:00,230.28,230.45,229.85,230.27,1084501.0,230.28,230.45,229.85,230.27,1084501.0
2023-08-21 15:50:00,230.3,231.54,230.29,231.18,1618888.0,230.3,231.54,230.29,231.18,1618888.0
2023-08-21 15:55:00,231.18,232.14,231.13,231.27,2539639.0,231.18,232.14,231.13,231.27,2539639.0
2023-08-22 09:30:00,240.25,240.82,238.13,239.48,5172527.0,240.25,240.82,238.13,239.48,5172527.0
2023-08-22 09:35:00,239.47,239.56,236.43,236.52,3593374.0,239.47,239.56,236.43,236.52,3593374.0
2023-08-22 09:40:00,236.54,237.3,235.43,237.01,3197248.0,236.54,237.3,235.43,237.01,3197248.0
2023-08-22 09:45:00,237.04,238.65,237.04,237.71,2990132.0,237.04,238.65,237.04,237.71,2990132.0
2023-08-22 09:50:00,237.68,238.75,237.04,237.3,2540512.0,237.68,238.75,237.04,237.3,2540512.0
2023-08-22 09:55:00,237.3,237.3,234.76,235.09,2937191.0,237.3,237.3,234.76,235.09,2937191.0
2023-08-22 10:00:00,235.09,236.03,234.7,235.84,2084047.0,235.09,236.03,234.7,235.84,2084047.0
2023-08-22 10:05:00,235.85,237.41,235.75,236.34,2070374.0,235.85,237.41,235.75,236.34,2070374.0
2023-08-22 10:10:00,236.34,238.16,236.29,237.6,1848984.0,236.34,238.16,236.29,237.6,1848984.0
2023-08-22 10:15:00,237.6,238.36,236.96,237.43,1602004.0,237.6,238.36,236.96,237.43,1602004.0
2023-08-22 10:20:00,237.43,237.95,236.16,236.39,1657533.0,237.43,237.95,236.16,236.39,1657533.0
2023-08-22 10:25:00,236.42,236.89,235.16,235.22,1556510.0,236.42,236.89,235.16,235.22,1556510.0
2023-08-22 10:30:00,235.25,235.34,233.47,234.28,2583423.0,235.25,235.34,233.47,234.28,2583423.0
2023-08-22 10:35:00,234.3,235.49,233.81,235.33,1740881.0,234.3,235.49,233.81,235.33,1740881.0
2023-08-22 10:40:00,235.32,235.72,234.58,234.76,1501849.0,235.32,235.72,234.58,234.76,1501849.0
2023-08-22 10:45:00,234.76,235.04,233.77,234.79,1381541.0,234.76,235.04,233.77,234.79,1381541.0
2023-08-22 10:50:00,234.77,235.47,234.27,235.42,1313247.0,234.77,235.47,234.27,235.42,1313247.0
2023-08-22 10:55:00,235.45,236.34,234.99,236.32,1467487.0,235.45,236.34,234.99,236.32,1467487.0
2023-08-22 11:00:00,236.31,236.55,235.63,236.07,1325304.0,236.31,236.55,235.63,236.07,1325304.0
2023-08-22 11:05:00,236.1,236.17,235.09,235.11,997133.0,236.1,236.17,235.09,235.11,997133.0
2023-08-22 11:10:00,235.12,235.78,234.44,234.45,1181962.0,235.12,235.78,234.44,234.45,1181962.0
2023-08-22 11:15:00,234.43,234.7,234.04,234.45,895691.0,234.43,234.7,234.04,234.45,895691.0
2023-08-22 11:20:00,234.47,235.33,234.34,234.54,989792.0,234.47,235.33,234.34,234.54,989792.0
2023-08-22 11:25:00,234.53,234.59,233.03,233.08,1457567.0,234.53,234.59,233.03,233.08,1457567.0
2023-08-22 11:30:00,233.09,234.12,232.86,233.62,1508643.0,233.09,234.12,232.86,233.62,1508643.0
2023-08-22 11:35:00,233.6,233.8,232.7,232.72,1125199.0,233.6,233.8,232.7,232.72,1125199.0
2023-08-22 11:40:00,232.71,232.96,232.35,232.59,1111084.0,232.71,232.96,232.35,232.59,1111084.0
2023-08-22 11:45:00,232.58,232.87,232.33,232.53,926034.0,232.58,232.87,232.33,232.53,926034.0
2023-08-22 11:50:00,232.55,232.67,231.48,231.74,1331337.0,232.55,232.67,231.48,231.74,1331337.0
2023-08-22 11:55:00,231.75,232.22,231.57,231.98,825448.0,231.75,232.22,231.57,231.98,825448.0
2023-08-22 12:00:00,231.94,232.54,231.55,231.74,1127393.0,231.94,232.54,231.55,231.74,1127393.0
2023-08-22 12:05:00,231.77,231.9,230.71,230.75,1326970.0,231.77,231.9,230.71,230.75,1326970.0
2023-08-22 12:10:00,230.76,230.79,229.76,229.79,1611047.0,230.76,230.79,229.76,229.79,1611047.0
2023-08-22 12:15:00,229.81,230.31,229.55,230.05,1472853.0,229.81,230.31,229.55,230.05,1472853.0
2023-08-22 12:20:00,230.07,231.1,230.01,231.06,1170435.0,230.07,231.1,230.01,231.06,1170435.0
2023-08-22 12:25:00,231.06,231.83,230.72,231.68,1230285.0,231.06,231.83,230.72,231.68,1230285.0
2023-08-22 12:30:00,231.68,232.41,231.63,232.14,1291604.0,231.68,232.41,231.63,232.14,1291604.0
2023-08-22 12:35:00,232.15,233.25,232.1,233.17,1319097.0,232.15,233.25,232.1,233.17,1319097.0
2023-08-22 12:40:00,233.2,233.46,232.91,233.17,1258009.0,233.2,233.46,232.91,233.17,1258009.0
2023-08-22 12:45:00,233.17,233.28,232.55,232.62,952875.0,233.17,233.28,232.55,232.62,952875.0
2023-08-22 12:50:00,232.62,234.19,232.62,234.14,1360185.0,232.62,234.19,232.62,234.14,1360185.0
2023-08-22 12:55:00,234.15,234.18,233.25,233.61,986263.0,234.15,234.18,233.25,233.61,986263.0
2023-08-22 13:00:00,233.61,234.04,232.85,232.93,1074417.0,233.61,234.04,232.85,232.93,1074417.0
2023-08-22 13:05:00,232.95,233.22,232.66,233.11,1022450.0,232.95,233.22,232.66,233.11,1022450.0
2023-08-22 13:10:00,233.08,233.45,232.42,232.48,974900.0,233.08,233.45,232.42,232.48,974900.0
2023-08-22 13:15:00,232.49,232.5,231.9,232.06,967075.0,232.49,232.5,231.9,232.06,967075.0
2023-08-22 13:20:00,232.05,232.39,231.44,231.93,855777.0,232.05,232.39,231.44,231.93,855777.0
2023-08-22 13:25:00,231.9,232.5,231.67,232.29,759587.0,231.9,232.5,231.67,232.29,759587.0
2023-08-22 13:30:00,232.3,232.55,232.0,232.47,725023.0,232.3,232.55,232.0,232.47,725023.0
2023-08-22 13:35:00,232.43,232.69,231.88,231.88,863066.0,232.43,232.69,231.88,231.88,863066.0
2023-08-22 13:40:00,231.88,232.11,231.33,231.43,881571.0,231.88,232.11,231.33,231.43,881571.0
2023-08-22 13:45:00,231.41,231.61,231.03,231.23,785343.0,231.41,231.61,231.03,231.23,785343.0
2023-08-22 13:50:00,231.2,231.58,230.79,231.45,875926.0,231.2,231.58,230.79,231.45,875926.0
2023-08-22 13:55:00,231.42,232.43,231.42,232.27,1143366.0,231.42,232.43,231.42,232.27,1143366.0
2023-08-22 14:00:00,232.25,233.02,231.85,232.7,1151589.0,232.25,233.02,231.85,232.7,1151589.0
2023-08-22 14:05:00,232.68,233.14,232.58,232.93,795977.0,232.68,233.14,232.58,232.93,795977.0
2023-08-22 14:10:00,232.95,233.31,232.34,232.75,1011368.0,232.95,233.31,232.34,232.75,1011368.0
2023-08-22 14:15:00,232.74,233.1,232.55,232.72,736892.0,232.74,233.1,232.55,232.72,736892.0
2023-08-22 14:20:00,232.72,233.35,232.54,233.15,796867.0,232.72,233.35,232.54,233.15,796867.0
2023-08-22 14:25:00,233.16,233.77,232.96,233.39,862442.0,233.16,233.77,232.96,233.39,862442.0
2023-08-22 14:30:00,233.41,233.62,233.03,233.13,706548.0,233.41,233.62,233.03,233.13,706548.0
2023-08-22 14:35:00,233.15,233.25,232.55,232.68,806076.0,233.15,233.25,232.55,232.68,806076.0
2023-08-22 14:40:00,232.67,232.8,232.28,232.37,810143.0,232.67,232.8,232.28,232.37,810143.0
2023-08-22 14:45:00,232.37,232.84,232.31,232.45,686962.0,232.37,232.84,232.31,232.45,686962.0
2023-08-22 14:50:00,232.46,232.85,232.35,232.61,720642.0,232.46,232.85,232.35,232.61,720642.0
2023-08-22 14:55:00,232.62,233.37,232.1,233.23,934446.0,232.62,233.37,232.1,233.23,934446.0
2023-08-22 15:00:00,233.21,233.38,232.96,233.35,771724.0,233.21,233.38,232.96,233.35,771724.0
2023-08-22 15:05:00,233.32,233.84,233.28,233.7,830989.0,233.32,233.84,233.28,233.7,830989.0
2023-08-22 15:10:00,233.68,234.19,233.44,233.88,1123306.0,233.68,234.19,233.44,233.88,1123306.0
2023-08-22 15:15:00,233.87,234.07,233.09,233.15,1012018.0,233.87,234.07,233.09,233.15,1012018.0
2023-08-22 15:20:00,233.16,233.42,232.61,232.94,847291.0,233.16,233.42,232.61,232.94,847291.0
2023-08-22 15:25:00,232.9,233.32,232.36,232.6,978983.0,232.9,233.32,232.36,232.6,978983.0
2023-08-22 15:30:00,232.58,232.81,232.23,232.7,952844.0,232.58,232.81,232.23,232.7,952844.0
2023-08-22 15:35:00,232.69,232.77,232.08,232.4,728303.0,232.69,232.77,232.08,232.4,728303.0
2023-08-22 15:40:00,232.39,232.5,231.82,232.27,1032925.0,232.39,232.5,231.82,232.27,1032925.0
2023-08-22 15:45:00,232.25,232.95,232.16,232.54,886560.0,232.25,232.95,232.16,232.54,886560.0
2023-08-22 15:50:00,232.52,232.98,232.46,232.81,794776.0,232.52,232.98,232.46,232.81,794776.0
2023-08-22 15:55:00,232.83,233.48,232.83,233.19,1558325.0,232.83,233.48,232.83,233.19,1558325.0
2023-08-23 09:30:00,229.34,232.41,229.29,230.8,3336175.0,229.34,232.41,229.29,230.8,3336175.0
2023-08-23 09:35:00,230.8,231.96,229.58,229.93,2281660.0,230.8,231.96,229.58,229.93,2281660.0
2023-08-23 09:40:00,229.93,231.42,229.61,231.31,2059756.0,229.93,231.42,229.61,231.31,2059756.0
2023-08-23 09:45:00,231.36,232.97,230.9,231.91,2432321.0,231.36,232.97,230.9,231.91,2432321.0
2023-08-23 09:50:00,231.89,232.48,230.92,231.21,1759871.0,231.89,232.48,230.92,231.21,1759871.0
2023-08-23 09:55:00,231.21,232.41,231.12,231.66,1595308.0,231.21,232.41,231.12,231.66,1595308.0
2023-08-23 10:00:00,231.67,232.29,230.95,231.68,1729245.0,231.67,232.29,230.95,231.68,1729245.0
2023-08-23 10:05:00,231.69,232.22,231.04,232.05,1588448.0,231.69,232.22,231.04,232.05,1588448.0
2023-08-23 10:10:00,232.03,233.68,231.85,233.31,1815899.0,232.03,233.68,231.85,233.31,1815899.0
2023-08-23 10:15:00,233.31,234.55,232.85,234.52,1599554.0,233.31,234.55,232.85,234.52,1599554.0
2023-08-23 10:20:00,234.52,234.71,233.61,234.16,1733736.0,234.52,234.71,233.61,234.16,1733736.0
2023-08-23 10:25:00,234.14,234.38,233.69,234.02,1146737.0,234.14,234.38,233.69,234.02,1146737.0
2023-08-23 10:30:00,234.03,235.18,234.02,235.01,1833638.0,234.03,235.18,234.02,235.01,1833638.0
2023-08-23 10:35:00,234.99,235.05,233.55,233.65,1213912.0,234.99,235.05,233.55,233.65,1213912.0
2023-08-23 10:40:00,233.65,234.5,233.43,233.95,1296177.0,233.65,234.5,233.43,233.95,1296177.0
2023-08-23 10:45:00,233.95,234.26,233.2,234.13,1120062.0,233.95,234.26,233.2,234.13,1120062.0
2023-08-23 10:50:00,234.13,235.11,233.8,235.05,1311916.0,234.13,235.11,233.8,235.05,1311916.0
2023-08-23 10:55:00,235.03,235.05,233.88,233.89,882513.0,235.03,235.05,233.88,233.89,882513.0
2023-08-23 11:00:00,233.92,234.4,233.53,234.3,1109329.0,233.92,234.4,233.53,234.3,1109329.0
2023-08-23 11:05:00,234.34,234.54,233.68,233.9,1045171.0,234.34,234.54,233.68,233.9,1045171.0
2023-08-23 11:10:00,233.91,234.05,233.56,234.02,801994.0,233.91,234.05,233.56,234.02,801994.0
2023-08-23 11:15:00,234.02,234.8,233.61,234.65,1042209.0,234.02,234.8,233.61,234.65,1042209.0
2023-08-23 11:20:00,234.65,235.5,234.41,235.06,1303348.0,234.65,235.5,234.41,235.06,1303348.0
2023-08-23 11:25:00,235.06,235.59,234.91,235.33,1216797.0,235.06,235.59,234.91,235.33,1216797.0
2023-08-23 11:30:00,235.36,235.64,234.89,235.23,1063500.0,235.36,235.64,234.89,235.23,1063500.0
2023-08-23 11:35:00,235.22,236.11,235.1,235.97,1310218.0,235.22,236.11,235.1,235.97,1310218.0
2023-08-23 11:40:00,235.98,236.43,235.75,235.8,1129726.0,235.98,236.43,235.75,235.8,1129726.0
2023-08-23 11:45:00,235.79,236.14,235.56,235.84,917912.0,235.79,236.14,235.56,235.84,917912.0
2023-08-23 11:50:00,235.86,236.97,235.83,236.94,1074644.0,235.86,236.97,235.83,236.94,1074644.0
2023-08-23 11:55:00,236.94,237.04,236.61,236.95,943574.0,236.94,237.04,236.61,236.95,943574.0
2023-08-23 12:00:00,236.95,237.14,236.12,236.29,990618.0,236.95,237.14,236.12,236.29,990618.0
2023-08-23 12:05:00,236.28,236.37,236.02,236.22,794484.0,236.28,236.37,236.02,236.22,794484.0
2023-08-23 12:10:00,236.22,236.25,235.68,235.9,876604.0,236.22,236.25,235.68,235.9,876604.0
2023-08-23 12:15:00,235.91,236.67,235.68,236.58,1040645.0,235.91,236.67,235.68,236.58,1040645.0
2023-08-23 12:20:00,236.57,236.84,236.24,236.39,812272.0,236.57,236.84,236.24,236.39,812272.0
2023-08-23 12:25:00,236.42,237.04,236.22,236.51,1017160.0,236.42,237.04,236.22,236.51,1017160.0
2023-08-23 12:30:00,236.57,236.7,236.08,236.29,694704.0,236.57,236.7,236.08,236.29,694704.0
2023-08-23 12:35:00,236.29,236.55,236.11,236.32,567468.0,236.29,236.55,236.11,236.32,567468.0
2023-08-23 12:40:00,236.3,236.72,235.81,235.91,782411.0,236.3,236.72,235.81,235.91,782411.0
2023-08-23 12:45:00,235.93,236.14,235.76,235.99,559850.0,235.93,236.14,235.76,235.99,559850.0
2023-08-23 12:50:00,235.95,236.46,235.75,235.92,719928.0,235.95,236.46,235.75,235.92,719928.0
2023-08-23 12:55:00,235.91,236.09,235.31,235.37,710610.0,235.91,236.09,235.31,235.37,710610.0
2023-08-23 13:00:00,235.34,235.68,235.26,235.62,856630.0,235.34,235.68,235.26,235.62,856630.0
2023-08-23 13:05:00,235.6,236.55,235.44,236.55,801565.0,235.6,236.55,235.44,236.55,801565.0
2023-08-23 13:10:00,236.54,236.57,236.21,236.36,564515.0,236.54,236.57,236.21,236.36,564515.0
2023-08-23 13:15:00,236.38,236.76,236.3,236.53,688132.0,236.38,236.76,236.3,236.53,688132.0
2023-08-23 13:20:00,236.54,236.66,236.32,236.55,510679.0,236.54,236.66,236.32,236.55,510679.0
2023-08-23 13:25:00,236.54,236.88,236.47,236.68,576048.0,236.54,236.88,236.47,236.68,576048.0
2023-08-23 13:30:00,236.68,237.25,236.66,237.23,918660.0,236.68,237.25,236.66,237.23,918660.0
2023-08-23 13:35:00,237.23,237.48,236.72,237.19,670753.0,237.23,237.48,236.72,237.19,670753.0
2023-08-23 13:40:00,237.22,237.79,237.16,237.56,885353.0,237.22,237.79,237.16,237.56,885353.0
2023-08-23 13:45:00,237.57,238.09,237.32,238.06,926380.0,237.57,238.09,237.32,238.06,926380.0
2023-08-23 13:50:00,238.02,238.2,237.76,237.96,661029.0,238.02,238.2,237.76,237.96,661029.0
2023-08-23 13:55:00,237.98,238.46,237.93,238.43,795742.0,237.98,238.46,237.93,238.43,795742.0
2023-08-23 14:00:00,238.43,238.98,238.02,238.9,1082043.0,238.43,238.98,238.02,238.9,1082043.0
2023-08-23 14:05:00,238.91,238.93,238.23,238.43,921464.0,238.91,238.93,238.23,238.43,921464.0
2023-08-23 14:10:00,238.43,238.43,237.92,237.96,676926.0,238.43,238.43,237.92,237.96,676926.0
2023-08-23 14:15:00,237.97,238.04,237.35,237.68,960471.0,237.97,238.04,237.35,237.68,960471.0
2023-08-23 14:20:00,237.68,238.04,237.36,237.96,750274.0,237.68,238.04,237.36,237.96,750274.0
2023-08-23 14:25:00,237.96,238.2,237.83,237.87,650380.0,237.96,238.2,237.83,237.87,650380.0
2023-08-23 14:30:00,237.86,238.1,237.5,237.8,756510.0,237.86,238.1,237.5,237.8,756510.0
2023-08-23 14:35:00,237.79,238.01,237.25,237.42,709717.0,237.79,238.01,237.25,237.42,709717.0
2023-08-23 14:40:00,237.41,237.65,237.25,237.54,557601.0,237.41,237.65,237.25,237.54,557601.0
2023-08-23 14:45:00,237.53,237.74,237.33,237.35,602404.0,237.53,237.74,237.33,237.35,602404.0
2023-08-23 14:50:00,237.35,237.67,237.06,237.66,805184.0,237.35,237.67,237.06,237.66,805184.0
2023-08-23 14:55:00,237.65,238.05,237.41,237.53,595591.0,237.65,238.05,237.41,237.53,595591.0
2023-08-23 15:00:00,237.54,238.2,237.27,238.12,765415.0,237.54,238.2,237.27,238.12,765415.0
2023-08-23 15:05:00,238.11,238.2,237.95,238.02,550729.0,238.11,238.2,237.95,238.02,550729.0
2023-08-23 15:10:00,238.02,238.13,237.85,237.92,431560.0,238.02,238.13,237.85,237.92,431560.0
2023-08-23 15:15:00,237.93,238.27,237.89,238.14,687208.0,237.93,238.27,237.89,238.14,687208.0
2023-08-23 15:20:00,238.16,238.23,237.52,237.76,585549.0,238.16,238.23,237.52,237.76,585549.0
2023-08-23 15:25:00,237.77,237.98,237.6,237.86,478827.0,237.77,237.98,237.6,237.86,478827.0
2023-08-23 15:30:00,237.85,237.85,237.42,237.51,541116.0,237.85,237.85,237.42,237.51,541116.0
2023-08-23 15:35:00,237.49,237.98,237.43,237.93,529155.0,237.49,237.98,237.43,237.93,529155.0
2023-08-23 15:40:00,237.95,238.25,237.92,237.96,632540.0,237.95,238.25,237.92,237.96,632540.0
2023-08-23 15:45:00,237.96,238.0,237.5,237.87,617831.0,237.96,238.0,237.5,237.87,617831.0
2023-08-23 15:50:00,237.87,238.03,236.63,236.83,1113134.0,237.87,238.03,236.63,236.83,1113134.0
2023-08-23 15:55:00,236.83,236.97,236.51,236.84,1408664.0,236.83,236.97,236.51,236.84,1408664.0
2023-08-24 09:30:00,238.66,238.92,235.32,235.35,2738081.0,238.66,238.92,235.32,235.35,2738081.0
2023-08-24 09:35:00,235.35,236.09,233.33,234.26,2635831.0,235.35,236.09,233.33,234.26,2635831.0
2023-08-24 09:40:00,234.24,234.79,233.05,233.22,2051235.0,234.24,234.79,233.05,233.22,2051235.0
2023-08-24 09:45:00,233.22,233.87,232.35,232.84,1968336.0,233.22,233.87,232.35,232.84,1968336.0
2023-08-24 09:50:00,232.85,233.96,232.71,233.8,1619472.0,232.85,233.96,232.71,233.8,1619472.0
2023-08-24 09:55:00,233.81,233.98,232.97,233.28,1534892.0,233.81,233.98,232.97,233.28,1534892.0
2023-08-24 10:00:00,233.29,233.72,231.85,232.75,1934225.0,233.29,233.72,231.85,232.75,1934225.0
2023-08-24 10:05:00,232.75,233.16,231.33,231.36,1671365.0,232.75,233.16,231.33,231.36,1671365.0
2023-08-24 10:10:00,231.33,231.37,230.07,230.99,2385235.0,231.33,231.37,230.07,230.99,2385235.0
2023-08-24 10:15:00,230.97,230.98,229.67,230.13,1525405.0,230.97,230.98,229.67,230.13,1525405.0
2023-08-24 10:20:00,230.12,230.87,229.85,229.89,1356105.0,230.12,230.87,229.85,229.89,1356105.0
2023-08-24 10:25:00,229.89,230.24,229.24,229.29,1720655.0,229.89,230.24,229.24,229.29,1720655.0
2023-08-24 10:30:00,229.28,229.32,228.18,228.67,1898661.0,229.28,229.32,228.18,228.67,1898661.0
2023-08-24 10:35:00,228.67,230.34,228.66,230.21,1472242.0,228.67,230.34,228.66,230.21,1472242.0
2023-08-24 10:40:00,230.22,230.38,228.58,229.31,1393205.0,230.22,230.38,228.58,229.31,1393205.0
2023-08-24 10:45:00,229.29,230.21,229.02,230.14,1272177.0,229.29,230.21,229.02,230.14,1272177.0
2023-08-24 10:50:00,230.15,231.16,230.02,230.69,1537735.0,230.15,231.16,230.02,230.69,1537735.0
2023-08-24 10:55:00,230.66,231.65,230.01,230.35,1426800.0,230.66,231.65,230.01,230.35,1426800.0
2023-08-24 11:00:00,230.39,230.79,229.42,230.45,1210835.0,230.39,230.79,229.42,230.45,1210835.0
2023-08-24 11:05:00,230.44,230.75,229.26,230.15,1129005.0,230.44,230.75,229.26,230.15,1129005.0
2023-08-24 11:10:00,230.14,230.65,229.71,230.27,1227686.0,230.14,230.65,229.71,230.27,1227686.0
2023-08-24 11:15:00,230.29,230.96,230.15,230.64,1048410.0,230.29,230.96,230.15,230.64,1048410.0
2023-08-24 11:20:00,230.61,230.91,230.16,230.71,974104.0,230.61,230.91,230.16,230.71,974104.0
2023-08-24 11:25:00,230.71,231.28,230.12,231.08,1215553.0,230.71,231.28,230.12,231.08,1215553.0
2023-08-24 11:30:00,231.06,231.06,230.51,230.66,863925.0,231.06,231.06,230.51,230.66,863925.0
2023-08-24 11:35:00,230.65,231.2,229.7,230.19,1346831.0,230.65,231.2,229.7,230.19,1346831.0
2023-08-24 11:40:00,230.2,230.74,229.89,230.49,953803.0,230.2,230.74,229.89,230.49,953803.0
2023-08-24 11:45:00,230.5,231.02,230.31,230.72,821268.0,230.5,231.02,230.31,230.72,821268.0
2023-08-24 11:50:00,230.71,230.98,230.2,230.45,828600.0,230.71,230.98,230.2,230.45,828600.0
2023-08-24 11:55:00,230.48,231.45,230.39,230.94,1103811.0,230.48,231.45,230.39,230.94,1103811.0
2023-08-24 12:00:00,230.95,231.44,230.89,231.04,712904.0,230.95,231.44,230.89,231.04,712904.0
2023-08-24 12:05:00,231.06,231.83,231.02,231.65,775644.0,231.06,231.83,231.02,231.65,775644.0
2023-08-24 12:10:00,231.63,232.37,231.58,232.34,908659.0,231.63,232.37,231.58,232.34,908659.0
2023-08-24 12:15:00,232.35,232.85,232.29,232.54,909809.0,232.35,232.85,232.29,232.54,909809.0
2023-08-24 12:20:00,232.54,233.08,232.46,232.98,840850.0,232.54,233.08,232.46,232.98,840850.0
2023-08-24 12:25:00,232.98,233.13,232.55,232.73,779474.0,232.98,233.13,232.55,232.73,779474.0
2023-08-24 12:30:00,232.73,233.43,232.59,233.41,924093.0,232.73,233.43,232.59,233.41,924093.0
2023-08-24 12:35:00,233.42,233.51,233.21,233.41,597969.0,233.42,233.51,233.21,233.41,597969.0
2023-08-24 12:40:00,233.38,234.44,233.33,234.05,1131839.0,233.38,234.44,233.33,234.05,1131839.0
2023-08-24 12:45:00,234.03,234.32,233.83,233.99,804051.0,234.03,234.32,233.83,233.99,804051.0
2023-08-24 12:50:00,233.99,234.1,233.1,233.17,969003.0,233.99,234.1,233.1,233.17,969003.0
2023-08-24 12:55:00,233.16,233.17,232.5,232.81,783630.0,233.16,233.17,232.5,232.81,783630.0
2023-08-24 13:00:00,232.82,233.02,232.25,232.57,783898.0,232.82,233.02,232.25,232.57,783898.0
2023-08-24 13:05:00,232.56,232.95,232.45,232.83,542514.0,232.56,232.95,232.45,232.83,542514.0
2023-08-24 13:10:00,232.8,233.1,232.5,232.59,648354.0,232.8,233.1,232.5,232.59,648354.0
2023-08-24 13:15:00,232.58,232.8,232.18,232.39,531995.0,232.58,232.8,232.18,232.39,531995.0
2023-08-24 13:20:00,232.38,232.88,232.21,232.65,543305.0,232.38,232.88,232.21,232.65,543305.0
2023-08-24 13:25:00,232.64,232.65,231.82,232.12,690873.0,232.64,232.65,231.82,232.12,690873.0
2023-08-24 13:30:00,232.13,232.55,231.94,232.04,605924.0,232.13,232.55,231.94,232.04,605924.0
2023-08-24 13:35:00,232.05,232.65,231.93,232.56,563131.0,232.05,232.65,231.93,232.56,563131.0
2023-08-24 13:40:00,232.59,232.79,232.15,232.24,575017.0,232.59,232.79,232.15,232.24,575017.0
2023-08-24 13:45:00,232.26,233.3,232.25,232.9,794709.0,232.26,233.3,232.25,232.9,794709.0
2023-08-24 13:50:00,232.89,232.9,232.35,232.53,542412.0,232.89,232.9,232.35,232.53,542412.0
2023-08-24 13:55:00,232.51,232.85,232.07,232.43,551195.0,232.51,232.85,232.07,232.43,551195.0
2023-08-24 14:00:00,232.41,233.1,232.41,232.83,680772.0,232.41,233.1,232.41,232.83,680772.0
2023-08-24 14:05:00,232.82,233.61,232.77,233.44,813598.0,232.82,233.61,232.77,233.44,813598.0
2023-08-24 14:10:00,233.44,233.78,233.13,233.7,653222.0,233.44,233.78,233.13,233.7,653222.0
2023-08-24 14:15:00,233.71,233.71,232.87,232.96,559769.0,233.71,233.71,232.87,232.96,559769.0
2023-08-24 14:20:00,232.96,233.44,232.88,232.96,688422.0,232.96,233.44,232.88,232.96,688422.0
2023-08-24 14:25:00,232.95,233.0,232.34,232.53,579173.0,232.95,233.0,232.34,232.53,579173.0
2023-08-24 14:30:00,232.52,232.98,232.5,232.8,460927.0,232.52,232.98,232.5,232.8,460927.0
2023-08-24 14:35:00,232.82,232.92,231.72,231.97,697847.0,232.82,232.92,231.72,231.97,697847.0
2023-08-24 14:40:00,231.99,232.0,231.33,231.4,822940.0,231.99,232.0,231.33,231.4,822940.0
2023-08-24 14:45:00,231.39,231.96,231.39,231.66,679918.0,231.39,231.96,231.39,231.66,679918.0
2023-08-24 14:50:00,231.65,232.05,231.52,231.67,526138.0,231.65,232.05,231.52,231.67,526138.0
2023-08-24 14:55:00,231.64,232.28,231.2,231.97,798965.0,231.64,232.28,231.2,231.97,798965.0
2023-08-24 15:00:00,231.95,232.38,231.77,232.21,671461.0,231.95,232.38,231.77,232.21,671461.0
2023-08-24 15:05:00,232.21,232.53,231.68,231.74,745119.0,232.21,232.53,231.68,231.74,745119.0
2023-08-24 15:10:00,231.75,232.17,231.51,231.8,582812.0,231.75,232.17,231.51,231.8,582812.0
2023-08-24 15:15:00,231.81,231.93,231.41,231.74,518295.0,231.81,231.93,231.41,231.74,518295.0
2023-08-24 15:20:00,231.75,232.1,231.04,231.04,775774.0,231.75,232.1,231.04,231.04,775774.0
2023-08-24 15:25:00,231.07,231.14,230.62,230.88,689265.0,231.07,231.14,230.62,230.88,689265.0
2023-08-24 15:30:00,230.91,231.23,230.43,230.77,740203.0,230.91,231.23,230.43,230.77,740203.0
2023-08-24 15:35:00,230.74,230.94,230.48,230.64,690389.0,230.74,230.94,230.48,230.64,690389.0
2023-08-24 15:40:00,230.66,230.88,230.25,230.59,769043.0,230.66,230.88,230.25,230.59,769043.0
2023-08-24 15:45:00,230.61,230.65,230.02,230.6,810681.0,230.61,230.65,230.02,230.6,810681.0
2023-08-24 15:50:00,230.6,230.87,230.4,230.57,832661.0,230.6,230.87,230.4,230.57,832661.0
2023-08-24 15:55:00,230.56,230.6,229.86,230.01,1337295.0,230.56,230.6,229.86,230.01,1337295.0
2023-08-25 09:30:00,231.31,234.14,230.93,233.57,2633430.0,231.31,234.14,230.93,233.57,2633430.0
2023-08-25 09:35:00,233.57,234.25,232.53,233.77,2116496.0,233.57,234.25,232.53,233.77,2116496.0
2023-08-25 09:40:00,233.79,234.65,233.18,234.25,1864734.0,233.79,234.65,233.18,234.25,1864734.0
2023-08-25 09:45:00,234.25,235.62,234.06,235.39,2311842.0,234.25,235.62,234.06,235.39,2311842.0
2023-08-25 09:50:00,235.39,235.91,234.47,234.65,1827384.0,235.39,235.91,234.47,234.65,1827384.0
2023-08-25 09:55:00,234.65,235.33,233.93,234.62,1750231.0,234.65,235.33,233.93,234.62,1750231.0
2023-08-25 10:00:00,234.52,236.15,233.48,233.94,2306825.0,234.52,236.15,233.48,233.94,2306825.0
2023-08-25 10:05:00,233.92,233.95,232.3,232.93,2028764.0,233.92,233.95,232.3,232.93,2028764.0
2023-08-25 10:10:00,232.93,236.58,232.9,236.45,2406677.0,232.93,236.58,232.9,236.45,2406677.0
2023-08-25 10:15:00,236.45,237.76,235.75,236.05,2809567.0,236.45,237.76,235.75,236.05,2809567.0
2023-08-25 10:20:00,236.05,236.29,234.83,234.9,1788537.0,236.05,236.29,234.83,234.9,1788537.0
2023-08-25 10:25:00,234.87,235.25,233.45,233.64,1877602.0,234.87,235.25,233.45,233.64,1877602.0
2023-08-25 10:30:00,233.66,234.65,233.25,234.1,1375939.0,233.66,234.65,233.25,234.1,1375939.0
2023-08-25 10:35:00,234.12,234.92,232.6,233.42,1545848.0,234.12,234.92,232.6,233.42,1545848.0
2023-08-25 10:40:00,233.47,234.28,232.66,232.66,1365492.0,233.47,234.28,232.66,232.66,1365492.0
2023-08-25 10:45:00,232.66,232.7,231.4,231.46,1684963.0,232.66,232.7,231.4,231.46,1684963.0
2023-08-25 10:50:00,231.46,231.99,230.95,231.11,1273749.0,231.46,231.99,230.95,231.11,1273749.0
2023-08-25 10:55:00,231.13,231.55,230.35,230.44,1327775.0,231.13,231.55,230.35,230.44,1327775.0
2023-08-25 11:00:00,230.41,231.74,230.37,231.42,1210932.0,230.41,231.74,230.37,231.42,1210932.0
2023-08-25 11:05:00,231.44,233.15,231.15,233.14,1388191.0,231.44,233.15,231.15,233.14,1388191.0
2023-08-25 11:10:00,233.17,233.78,232.03,232.23,1321216.0,233.17,233.78,232.03,232.23,1321216.0
2023-08-25 11:15:00,232.22,232.33,231.4,231.91,981608.0,232.22,232.33,231.4,231.91,981608.0
2023-08-25 11:20:00,231.91,231.93,231.04,231.58,893407.0,231.91,231.93,231.04,231.58,893407.0
2023-08-25 11:25:00,231.61,234.49,231.6,234.36,1564295.0,231.61,234.49,231.6,234.36,1564295.0
2023-08-25 11:30:00,234.36,234.4,233.57,234.02,958687.0,234.36,234.4,233.57,234.02,958687.0
2023-08-25 11:35:00,234.01,235.25,233.94,235.07,1400351.0,234.01,235.25,233.94,235.07,1400351.0
2023-08-25 11:40:00,235.08,235.11,233.86,234.85,964074.0,235.08,235.11,233.86,234.85,964074.0
2023-08-25 11:45:00,234.88,234.98,233.88,234.22,777532.0,234.88,234.98,233.88,234.22,777532.0
2023-08-25 11:50:00,234.22,234.83,233.29,233.45,904422.0,234.22,234.83,233.29,233.45,904422.0
2023-08-25 11:55:00,233.45,233.48,232.55,233.02,922773.0,233.45,233.48,232.55,233.02,922773.0
2023-08-25 12:00:00,233.01,233.75,232.93,233.43,743546.0,233.01,233.75,232.93,233.43,743546.0
2023-08-25 12:05:00,233.44,233.98,233.23,233.59,688393.0,233.44,233.98,233.23,233.59,688393.0
2023-08-25 12:10:00,233.61,234.04,232.83,233.49,769448.0,233.61,234.04,232.83,233.49,769448.0
2023-08-25 12:15:00,233.46,234.35,233.43,233.64,792251.0,233.46,234.35,233.43,233.64,792251.0
2023-08-25 12:20:00,233.66,234.35,233.25,234.15,768960.0,233.66,234.35,233.25,234.15,768960.0
2023-08-25 12:25:00,234.16,234.86,234.05,234.86,821847.0,234.16,234.86,234.05,234.86,821847.0
2023-08-25 12:30:00,234.84,234.9,234.2,234.25,793673.0,234.84,234.9,234.2,234.25,793673.0
2023-08-25 12:35:00,234.23,234.9,234.15,234.7,755004.0,234.23,234.9,234.15,234.7,755004.0
2023-08-25 12:40:00,234.7,234.91,234.15,234.47,656605.0,234.7,234.91,234.15,234.47,656605.0
2023-08-25 12:45:00,234.45,235.6,234.19,235.47,905139.0,234.45,235.6,234.19,235.47,905139.0
2023-08-25 12:50:00,235.45,235.73,234.57,234.86,792709.0,235.45,235.73,234.57,234.86,792709.0
2023-08-25 12:55:00,234.88,235.48,234.54,235.34,695942.0,234.88,235.48,234.54,235.34,695942.0
2023-08-25 13:00:00,235.35,235.75,235.22,235.22,608073.0,235.35,235.75,235.22,235.22,608073.0
2023-08-25 13:05:00,235.26,235.52,234.83,235.22,585537.0,235.26,235.52,234.83,235.22,585537.0
2023-08-25 13:10:00,235.21,235.73,234.75,235.68,587007.0,235.21,235.73,234.75,235.68,587007.0
2023-08-25 13:15:00,235.72,236.12,235.32,235.48,762788.0,235.72,236.12,235.32,235.48,762788.0
2023-08-25 13:20:00,235.48,235.49,234.48,234.62,704650.0,235.48,235.49,234.48,234.62,704650.0
2023-08-25 13:25:00,234.59,235.05,234.51,234.93,441019.0,234.59,235.05,234.51,234.93,441019.0
2023-08-25 13:30:00,234.84,235.06,234.31,234.75,620079.0,234.84,235.06,234.31,234.75,620079.0
2023-08-25 13:35:00,234.74,234.88,234.28,234.35,542768.0,234.74,234.88,234.28,234.35,542768.0
2023-08-25 13:40:00,234.31,235.34,234.31,235.11,623024.0,234.31,235.34,234.31,235.11,623024.0
2023-08-25 13:45:00,235.12,235.12,234.46,234.81,449442.0,235.12,235.12,234.46,234.81,449442.0
2023-08-25 13:50:00,234.81,235.49,234.78,235.38,472316.0,234.81,235.49,234.78,235.38,472316.0
2023-08-25 13:55:00,235.4,235.79,235.2,235.65,559896.0,235.4,235.79,235.2,235.65,559896.0
2023-08-25 14:00:00,235.64,235.99,235.52,235.77,529401.0,235.64,235.99,235.52,235.77,529401.0
2023-08-25 14:05:00,235.79,236.25,235.75,235.88,706650.0,235.79,236.25,235.75,235.88,706650.0
2023-08-25 14:10:00,235.85,236.66,235.61,236.59,792557.0,235.85,236.66,235.61,236.59,792557.0
2023-08-25 14:15:00,236.59,237.05,236.23,237.0,947565.0,236.59,237.05,236.23,237.0,947565.0
2023-08-25 14:20:00,237.01,237.76,236.97,237.67,1144723.0,237.01,237.76,236.97,237.67,1144723.0
2023-08-25 14:25:00,237.7,238.49,237.52,238.43,1249427.0,237.7,238.49,237.52,238.43,1249427.0
2023-08-25 14:30:00,238.46,238.72,237.92,238.1,1261806.0,238.46,238.72,237.92,238.1,1261806.0
2023-08-25 14:35:00,238.08,238.3,237.35,237.6,1074266.0,238.08,238.3,237.35,237.6,1074266.0
2023-08-25 14:40:00,237.61,237.94,237.29,237.45,916694.0,237.61,237.94,237.29,237.45,916694.0
2023-08-25 14:45:00,237.45,238.13,237.27,237.97,861374.0,237.45,238.13,237.27,237.97,861374.0
2023-08-25 14:50:00,238.0,238.33,237.7,238.32,759059.0,238.0,238.33,237.7,238.32,759059.0
2023-08-25 14:55:00,238.31,238.76,238.21,238.42,903201.0,238.31,238.76,238.21,238.42,903201.0
2023-08-25 15:00:00,238.44,238.9,237.81,238.08,1130231.0,238.44,238.9,237.81,238.08,1130231.0
2023-08-25 15:05:00,238.07,238.4,237.85,238.36,716219.0,238.07,238.4,237.85,238.36,716219.0
2023-08-25 15:10:00,238.38,238.44,237.91,238.12,606893.0,238.38,238.44,237.91,238.12,606893.0
2023-08-25 15:15:00,238.16,238.48,237.97,238.36,712350.0,238.16,238.48,237.97,238.36,712350.0
2023-08-25 15:20:00,238.36,238.9,238.34,238.82,925406.0,238.36,238.9,238.34,238.82,925406.0
2023-08-25 15:25:00,238.83,238.83,238.38,238.53,783142.0,238.83,238.83,238.38,238.53,783142.0
2023-08-25 15:30:00,238.53,238.9,237.98,238.67,964896.0,238.53,238.9,237.98,238.67,964896.0
2023-08-25 15:35:00,238.68,238.68,237.82,238.0,779662.0,238.68,238.68,237.82,238.0,779662.0
2023-08-25 15:40:00,237.98,238.34,237.57,238.33,847621.0,237.98,238.34,237.57,238.33,847621.0
2023-08-25 15:45:00,238.33,238.78,238.11,238.12,831908.0,238.33,238.78,238.11,238.12,831908.0
2023-08-25 15:50:00,238.11,238.46,237.78,238.05,981253.0,238.11,238.46,237.78,238.05,981253.0
2023-08-25 15:55:00,238.04,239.0,238.04,238.58,1944872.0,238.04,239.0,238.04,238.58,1944872.0
2023-08-28 09:30:00,242.58,244.38,241.33,241.83,3755483.0,242.58,244.38,241.33,241.83,3755483.0
2023-08-28 09:35:00,241.82,243.35,239.13,239.63,3373362.0,241.82,243.35,239.13,239.63,3373362.0
2023-08-28 09:40:00,239.66,240.58,238.57,239.49,2802013.0,239.66,240.58,238.57,239.49,2802013.0
2023-08-28 09:45:00,239.5,240.38,238.01,239.87,2548745.0,239.5,240.38,238.01,239.87,2548745.0
2023-08-28 09:50:00,239.9,240.4,237.2,238.37,2564830.0,239.9,240.4,237.2,238.37,2564830.0
2023-08-28 09:55:00,238.39,239.39,237.87,238.6,1860808.0,238.39,239.39,237.87,238.6,1860808.0
2023-08-28 10:00:00,238.62,239.75,238.2,239.58,1941036.0,238.62,239.75,238.2,239.58,1941036.0
2023-08-28 10:05:00,239.59,239.83,238.9,239.51,1595785.0,239.59,239.83,238.9,239.51,1595785.0
2023-08-28 10:10:00,239.53,239.92,238.08,238.17,1688174.0,239.53,239.92,238.08,238.17,1688174.0
2023-08-28 10:15:00,238.2,239.36,238.07,239.09,1458709.0,238.2,239.36,238.07,239.09,1458709.0
2023-08-28 10:20:00,239.06,240.2,238.66,240.04,1503297.0,239.06,240.2,238.66,240.04,1503297.0
2023-08-28 10:25:00,240.06,240.44,239.75,240.25,1404066.0,240.06,240.44,239.75,240.25,1404066.0
2023-08-28 10:30:00,240.24,240.78,240.02,240.38,1624080.0,240.24,240.78,240.02,240.38,1624080.0
2023-08-28 10:35:00,240.37,240.87,239.33,239.54,1414283.0,240.37,240.87,239.33,239.54,1414283.0
2023-08-28 10:40:00,239.55,239.69,239.0,239.59,1256909.0,239.55,239.69,239.0,239.59,1256909.0
2023-08-28 10:45:00,239.57,240.3,239.16,239.66,1319091.0,239.57,240.3,239.16,239.66,1319091.0
2023-08-28 10:50:00,239.63,239.63,238.09,238.68,1535008.0,239.63,239.63,238.09,238.68,1535008.0
2023-08-28 10:55:00,238.69,239.0,238.33,238.93,992435.0,238.69,239.0,238.33,238.93,992435.0
2023-08-28 11:00:00,238.95,239.03,238.3,238.52,1177902.0,238.95,239.03,238.3,238.52,1177902.0
2023-08-28 11:05:00,238.54,239.16,237.81,239.0,1306773.0,238.54,239.16,237.81,239.0,1306773.0
2023-08-28 11:10:00,239.01,239.5,238.7,239.32,926536.0,239.01,239.5,238.7,239.32,926536.0
2023-08-28 11:15:00,239.34,239.52,239.05,239.37,792768.0,239.34,239.52,239.05,239.37,792768.0
2023-08-28 11:20:00,239.36,239.52,238.97,239.28,936091.0,239.36,239.52,238.97,239.28,936091.0
2023-08-28 11:25:00,239.32,240.2,239.15,239.46,1052157.0,239.32,240.2,239.15,239.46,1052157.0
2023-08-28 11:30:00,239.47,239.86,239.14,239.3,789975.0,239.47,239.86,239.14,239.3,789975.0
2023-08-28 11:35:00,239.23,239.45,238.37,238.42,883365.0,239.23,239.45,238.37,238.42,883365.0
2023-08-28 11:40:00,238.43,238.46,237.26,237.73,1331499.0,238.43,238.46,237.26,237.73,1331499.0
2023-08-28 11:45:00,237.73,237.73,236.57,236.85,1399998.0,237.73,237.73,236.57,236.85,1399998.0
2023-08-28 11:50:00,236.86,237.35,236.4,237.33,1357948.0,236.86,237.35,236.4,237.33,1357948.0
2023-08-28 11:55:00,237.33,237.76,237.23,237.62,1090066.0,237.33,237.76,237.23,237.62,1090066.0
2023-08-28 12:00:00,237.61,237.69,236.89,237.05,1040330.0,237.61,237.69,236.89,237.05,1040330.0
2023-08-28 12:05:00,237.09,237.6,236.48,237.31,1105954.0,237.09,237.6,236.48,237.31,1105954.0
2023-08-28 12:10:00,237.29,237.55,236.91,237.23,1034065.0,237.29,237.55,236.91,237.23,1034065.0
2023-08-28 12:15:00,237.21,237.57,236.51,236.65,1516500.0,237.21,237.57,236.51,236.65,1516500.0
2023-08-28 12:20:00,236.68,236.81,235.52,236.03,1476737.0,236.68,236.81,235.52,236.03,1476737.0
2023-08-28 12:25:00,236.03,236.39,235.75,236.18,1015131.0,236.03,236.39,235.75,236.18,1015131.0
2023-08-28 12:30:00,236.17,236.35,235.35,235.88,1296612.0,236.17,236.35,235.35,235.88,1296612.0
2023-08-28 12:35:00,235.9,236.47,235.82,236.18,994848.0,235.9,236.47,235.82,236.18,994848.0
2023-08-28 12:40:00,236.21,236.7,236.01,236.54,985057.0,236.21,236.7,236.01,236.54,985057.0
2023-08-28 12:45:00,236.54,236.77,235.83,235.89,895863.0,236.54,236.77,235.83,235.89,895863.0
2023-08-28 12:50:00,235.88,236.87,235.88,236.77,833439.0,235.88,236.87,235.88,236.77,833439.0
2023-08-28 12:55:00,236.75,237.26,236.7,237.16,662777.0,236.75,237.26,236.7,237.16,662777.0
2023-08-28 13:00:00,237.15,237.39,237.0,237.25,711890.0,237.15,237.39,237.0,237.25,711890.0
2023-08-28 13:05:00,237.22,237.77,237.2,237.33,769531.0,237.22,237.77,237.2,237.33,769531.0
2023-08-28 13:10:00,237.3,237.94,237.25,237.89,650173.0,237.3,237.94,237.25,237.89,650173.0
2023-08-28 13:15:00,237.86,237.98,237.5,237.96,644856.0,237.86,237.98,237.5,237.96,644856.0
2023-08-28 13:20:00,237.95,238.64,237.91,238.49,1017229.0,237.95,238.64,237.91,238.49,1017229.0
2023-08-28 13:25:00,238.49,239.15,238.43,239.09,962285.0,238.49,239.15,238.43,239.09,962285.0
2023-08-28 13:30:00,239.1,239.12,238.59,238.8,700630.0,239.1,239.12,238.59,238.8,700630.0
2023-08-28 13:35:00,238.81,238.85,237.91,238.17,812499.0,238.81,238.85,237.91,238.17,812499.0
2023-08-28 13:40:00,238.13,238.48,237.47,237.51,666199.0,238.13,238.48,237.47,237.51,666199.0
2023-08-28 13:45:00,237.51,237.75,237.24,237.61,670200.0,237.51,237.75,237.24,237.61,670200.0
2023-08-28 13:50:00,237.56,237.61,236.66,236.79,769294.0,237.56,237.61,236.66,236.79,769294.0
2023-08-28 13:55:00,236.78,236.79,236.03,236.45,1132202.0,236.78,236.79,236.03,236.45,1132202.0
2023-08-28 14:00:00,236.48,236.73,236.31,236.69,629144.0,236.48,236.73,236.31,236.69,629144.0
2023-08-28 14:05:00,236.7,237.1,236.39,237.02,634421.0,236.7,237.1,236.39,237.02,634421.0
2023-08-28 14:10:00,237.0,237.25,236.87,237.01,624953.0,237.0,237.25,236.87,237.01,624953.0
2023-08-28 14:15:00,237.01,237.12,236.53,236.59,773839.0,237.01,237.12,236.53,236.59,773839.0
2023-08-28 14:20:00,236.6,237.0,236.55,236.7,448593.0,236.6,237.0,236.55,236.7,448593.0
2023-08-28 14:25:00,236.7,237.21,236.52,237.13,531026.0,236.7,237.21,236.52,237.13,531026.0
2023-08-28 14:30:00,237.16,237.35,236.55,236.92,590700.0,237.16,237.35,236.55,236.92,590700.0
2023-08-28 14:35:00,236.93,237.48,236.74,237.09,536364.0,236.93,237.48,236.74,237.09,536364.0
2023-08-28 14:40:00,237.08,237.63,237.06,237.49,532305.0,237.08,237.63,237.06,237.49,532305.0
2023-08-28 14:45:00,237.51,237.73,237.03,237.42,590292.0,237.51,237.73,237.03,237.42,590292.0
2023-08-28 14:50:00,237.43,237.71,237.22,237.69,490114.0,237.43,237.71,237.22,237.69,490114.0
2023-08-28 14:55:00,237.71,238.04,237.52,238.0,622235.0,237.71,238.04,237.52,238.0,622235.0
2023-08-28 15:00:00,238.03,238.27,237.68,238.05,600954.0,238.03,238.27,237.68,238.05,600954.0
2023-08-28 15:05:00,238.06,238.5,237.8,238.46,668050.0,238.06,238.5,237.8,238.46,668050.0
2023-08-28 15:10:00,238.46,238.5,238.01,238.07,676682.0,238.46,238.5,238.01,238.07,676682.0
2023-08-28 15:15:00,238.07,238.22,237.6,237.99,869279.0,238.07,238.22,237.6,237.99,869279.0
2023-08-28 15:20:00,238.0,238.07,237.16,237.32,848628.0,238.0,238.07,237.16,237.32,848628.0
2023-08-28 15:25:00,237.33,237.76,237.25,237.6,647701.0,237.33,237.76,237.25,237.6,647701.0
2023-08-28 15:30:00,237.57,238.18,237.47,238.08,847972.0,237.57,238.18,237.47,238.08,847972.0
2023-08-28 15:35:00,238.06,238.41,237.91,238.08,821212.0,238.06,238.41,237.91,238.08,821212.0
2023-08-28 15:40:00,238.07,238.62,238.01,238.6,717631.0,238.07,238.62,238.01,238.6,717631.0
2023-08-28 15:45:00,238.6,239.68,238.46,238.68,1363062.0,238.6,239.68,238.46,238.68,1363062.0
2023-08-28 15:50:00,238.7,239.09,238.54,238.75,938832.0,238.7,239.09,238.54,238.75,938832.0
2023-08-28 15:55:00,238.72,239.05,238.48,238.89,1156427.0,238.72,239.05,238.48,238.89,1156427.0
2023-08-29 09:30:00,238.58,240.32,237.77,240.21,2831662.0,238.58,240.32,237.77,240.21,2831662.0
2023-08-29 09:35:00,240.27,240.6,239.43,239.88,2299225.0,240.27,240.6,239.43,239.88,2299225.0
2023-08-29 09:40:00,239.86,240.94,238.82,240.81,2713096.0,239.86,240.94,238.82,240.81,2713096.0
2023-08-29 09:45:00,240.8,242.08,240.78,241.83,2383351.0,240.8,242.08,240.78,241.83,2383351.0
2023-08-29 09:50:00,241.85,242.4,241.48,241.78,2155413.0,241.85,242.4,241.48,241.78,2155413.0
2023-08-29 09:55:00,241.79,242.41,241.42,242.36,1697376.0,241.79,242.41,241.42,242.36,1697376.0
2023-08-29 10:00:00,242.36,245.44,242.22,245.4,3969314.0,242.36,245.44,242.22,245.4,3969314.0
2023-08-29 10:05:00,245.39,246.61,245.25,245.97,3369931.0,245.39,246.61,245.25,245.97,3369931.0
2023-08-29 10:10:00,245.98,247.9,245.58,247.81,2830032.0,245.98,247.9,245.58,247.81,2830032.0
2023-08-29 10:15:00,247.83,248.34,247.16,247.52,2574192.0,247.83,248.34,247.16,247.52,2574192.0
2023-08-29 10:20:00,247.52,248.54,247.43,248.16,2173413.0,247.52,248.54,247.43,248.16,2173413.0
2023-08-29 10:25:00,248.11,249.66,247.71,249.24,2188878.0,248.11,249.66,247.71,249.24,2188878.0
2023-08-29 10:30:00,249.24,250.18,249.22,250.15,2540962.0,249.24,250.18,249.22,250.15,2540962.0
2023-08-29 10:35:00,250.17,251.19,249.68,249.95,2820068.0,250.17,251.19,249.68,249.95,2820068.0
2023-08-29 10:40:00,249.97,250.88,249.5,250.07,2080574.0,249.97,250.88,249.5,250.07,2080574.0
2023-08-29 10:45:00,250.1,250.42,248.59,249.45,2230135.0,250.1,250.42,248.59,249.45,2230135.0
2023-08-29 10:50:00,249.45,249.93,248.78,249.04,1741638.0,249.45,249.93,248.78,249.04,1741638.0
2023-08-29 10:55:00,249.05,249.38,248.66,248.99,1440917.0,249.05,249.38,248.66,248.99,1440917.0
2023-08-29 11:00:00,248.98,249.79,248.87,249.34,1414324.0,248.98,249.79,248.87,249.34,1414324.0
2023-08-29 11:05:00,249.34,250.51,249.01,249.99,1627198.0,249.34,250.51,249.01,249.99,1627198.0
2023-08-29 11:10:00,249.96,250.66,249.42,250.36,1364381.0,249.96,250.66,249.42,250.36,1364381.0
2023-08-29 11:15:00,250.34,250.55,249.8,250.45,1230410.0,250.34,250.55,249.8,250.45,1230410.0
2023-08-29 11:20:00,250.45,251.65,250.36,251.53,1880347.0,250.45,251.65,250.36,251.53,1880347.0
2023-08-29 11:25:00,251.5,251.89,251.35,251.45,1399762.0,251.5,251.89,251.35,251.45,1399762.0
2023-08-29 11:30:00,251.48,252.26,250.91,252.24,1289113.0,251.48,252.26,250.91,252.24,1289113.0
2023-08-29 11:35:00,252.24,253.05,252.2,252.92,1494037.0,252.24,253.05,252.2,252.92,1494037.0
2023-08-29 11:40:00,252.93,253.69,252.81,253.42,1572219.0,252.93,253.69,252.81,253.42,1572219.0
2023-08-29 11:45:00,253.43,253.54,252.63,252.68,1256387.0,253.43,253.54,252.63,252.68,1256387.0
2023-08-29 11:50:00,252.69,253.74,252.54,253.51,1216807.0,252.69,253.74,252.54,253.51,1216807.0
2023-08-29 11:55:00,253.5,253.56,252.88,253.37,982191.0,253.5,253.56,252.88,253.37,982191.0
2023-08-29 12:00:00,253.36,253.79,253.02,253.37,1068250.0,253.36,253.79,253.02,253.37,1068250.0
2023-08-29 12:05:00,253.36,254.65,253.17,254.56,1699531.0,253.36,254.65,253.17,254.56,1699531.0
2023-08-29 12:10:00,254.54,254.55,253.7,253.87,1176542.0,254.54,254.55,253.7,253.87,1176542.0
2023-08-29 12:15:00,253.87,253.92,253.23,253.29,890802.0,253.87,253.92,253.23,253.29,890802.0
2023-08-29 12:20:00,253.3,254.09,253.23,253.83,985732.0,253.3,254.09,253.23,253.83,985732.0
2023-08-29 12:25:00,253.84,254.23,253.62,253.83,965750.0,253.84,254.23,253.62,253.83,965750.0
2023-08-29 12:30:00,253.87,254.11,253.67,253.97,813761.0,253.87,254.11,253.67,253.97,813761.0
2023-08-29 12:35:00,253.95,253.97,253.44,253.93,880234.0,253.95,253.97,253.44,253.93,880234.0
2023-08-29 12:40:00,253.92,254.84,253.83,254.66,1369125.0,253.92,254.84,253.83,254.66,1369125.0
2023-08-29 12:45:00,254.66,254.73,253.76,254.01,949414.0,254.66,254.73,253.76,254.01,949414.0
2023-08-29 12:50:00,254.0,254.43,253.58,254.26,853023.0,254.0,254.43,253.58,254.26,853023.0
2023-08-29 12:55:00,254.28,254.87,254.15,254.39,1047566.0,254.28,254.87,254.15,254.39,1047566.0
2023-08-29 13:00:00,254.4,254.55,253.85,254.0,705105.0,254.4,254.55,253.85,254.0,705105.0
2023-08-29 13:05:00,254.02,254.25,253.75,253.99,770247.0,254.02,254.25,253.75,253.99,770247.0
2023-08-29 13:10:00,254.0,254.19,252.69,252.9,1201743.0,254.0,254.19,252.69,252.9,1201743.0
2023-08-29 13:15:00,252.91,253.38,252.65,253.15,826585.0,252.91,253.38,252.65,253.15,826585.0
2023-08-29 13:20:00,253.18,253.55,252.77,253.4,770816.0,253.18,253.55,252.77,253.4,770816.0
2023-08-29 13:25:00,253.41,253.49,253.05,253.29,493670.0,253.41,253.49,253.05,253.29,493670.0
2023-08-29 13:30:00,253.3,253.98,253.1,253.56,939537.0,253.3,253.98,253.1,253.56,939537.0
2023-08-29 13:35:00,253.56,254.33,253.56,254.05,1114558.0,253.56,254.33,253.56,254.05,1114558.0
2023-08-29 13:40:00,254.05,254.06,253.6,253.92,662549.0,254.05,254.06,253.6,253.92,662549.0
2023-08-29 13:45:00,253.91,254.56,253.78,254.45,834151.0,253.91,254.56,253.78,254.45,834151.0
2023-08-29 13:50:00,254.44,254.44,253.67,253.73,822171.0,254.44,254.44,253.67,253.73,822171.0
2023-08-29 13:55:00,253.72,254.28,253.26,253.97,990882.0,253.72,254.28,253.26,253.97,990882.0
2023-08-29 14:00:00,253.97,254.3,253.86,253.93,669581.0,253.97,254.3,253.86,253.93,669581.0
2023-08-29 14:05:00,253.91,254.67,253.84,254.56,763339.0,253.91,254.67,253.84,254.56,763339.0
2023-08-29 14:10:00,254.58,254.98,254.32,254.64,942134.0,254.58,254.98,254.32,254.64,942134.0
2023-08-29 14:15:00,254.64,254.81,254.43,254.66,616263.0,254.64,254.81,254.43,254.66,616263.0
2023-08-29 14:20:00,254.66,255.37,254.61,254.64,1217715.0,254.66,255.37,254.61,254.64,1217715.0
2023-08-29 14:25:00,254.64,255.01,254.6,254.97,728964.0,254.64,255.01,254.6,254.97,728964.0
2023-08-29 14:30:00,254.98,255.15,254.63,254.72,766928.0,254.98,255.15,254.63,254.72,766928.0
2023-08-29 14:35:00,254.74,255.03,254.48,254.76,791046.0,254.74,255.03,254.48,254.76,791046.0
2023-08-29 14:40:00,254.76,255.2,254.53,255.14,739071.0,254.76,255.2,254.53,255.14,739071.0
2023-08-29 14:45:00,255.16,255.43,255.03,255.21,858299.0,255.16,255.43,255.03,255.21,858299.0
2023-08-29 14:50:00,255.21,255.55,255.13,255.39,926754.0,255.21,255.55,255.13,255.39,926754.0
2023-08-29 14:55:00,255.4,255.44,254.91,255.36,719762.0,255.4,255.44,254.91,255.36,719762.0
2023-08-29 15:00:00,255.37,255.91,254.83,255.86,1235155.0,255.37,255.91,254.83,255.86,1235155.0
2023-08-29 15:05:00,255.84,256.0,255.57,255.95,924594.0,255.84,256.0,255.57,255.95,924594.0
2023-08-29 15:10:00,255.94,256.07,255.65,255.94,927385.0,255.94,256.07,255.65,255.94,927385.0
2023-08-29 15:15:00,255.94,256.82,255.79,256.74,1417388.0,255.94,256.82,255.79,256.74,1417388.0
2023-08-29 15:20:00,256.74,256.82,256.41,256.78,1005357.0,256.74,256.82,256.41,256.78,1005357.0
2023-08-29 15:25:00,256.76,257.04,256.45,256.65,963017.0,256.76,257.04,256.45,256.65,963017.0
2023-08-29 15:30:00,256.64,256.67,256.13,256.25,982589.0,256.64,256.67,256.13,256.25,982589.0
2023-08-29 15:35:00,256.24,256.69,256.22,256.65,930240.0,256.24,256.69,256.22,256.65,930240.0
2023-08-29 15:40:00,256.68,256.72,256.31,256.41,891649.0,256.68,256.72,256.31,256.41,891649.0
2023-08-29 15:45:00,256.4,256.42,255.59,255.9,1326627.0,256.4,256.42,255.59,255.9,1326627.0
2023-08-29 15:50:00,255.9,256.65,255.41,256.38,1660679.0,255.9,256.65,255.41,256.38,1660679.0
2023-08-29 15:55:00,256.38,257.48,256.16,257.18,2276968.0,256.38,257.48,256.16,257.18,2276968.0
2023-08-30 09:30:00,254.16,255.45,253.41,254.67,3495910.0,254.16,255.45,253.41,254.67,3495910.0
2023-08-30 09:35:00,254.65,254.73,252.0,252.59,3281085.0,254.65,254.73,252.0,252.59,3281085.0
2023-08-30 09:40:00,252.61,253.4,251.75,252.3,2723568.0,252.61,253.4,251.75,252.3,2723568.0
2023-08-30 09:45:00,252.31,252.75,250.59,251.3,3058457.0,252.31,252.75,250.59,251.3,3058457.0
2023-08-30 09:50:00,251.19,254.5,251.16,254.45,2709968.0,251.19,254.5,251.16,254.45,2709968.0
2023-08-30 09:55:00,254.46,255.16,253.79,254.52,2003797.0,254.46,255.16,253.79,254.52,2003797.0
2023-08-30 10:00:00,254.53,256.23,254.37,255.59,2471404.0,254.53,256.23,254.37,255.59,2471404.0
2023-08-30 10:05:00,255.6,256.38,254.9,255.06,2065620.0,255.6,256.38,254.9,255.06,2065620.0
2023-08-30 10:10:00,255.02,256.15,254.83,255.97,1747963.0,255.02,256.15,254.83,255.97,1747963.0
2023-08-30 10:15:00,255.97,256.14,253.3,253.41,2202762.0,255.97,256.14,253.3,253.41,2202762.0
2023-08-30 10:20:00,253.45,253.59,252.18,252.27,2389631.0,253.45,253.59,252.18,252.27,2389631.0
2023-08-30 10:25:00,252.24,253.0,251.81,252.97,2080746.0,252.24,253.0,251.81,252.97,2080746.0
2023-08-30 10:30:00,252.97,253.87,252.97,253.84,1698250.0,252.97,253.87,252.97,253.84,1698250.0
2023-08-30 10:35:00,253.85,254.44,253.18,254.38,1615370.0,253.85,254.44,253.18,254.38,1615370.0
2023-08-30 10:40:00,254.39,254.43,253.4,253.75,1417065.0,254.39,254.43,253.4,253.75,1417065.0
2023-08-30 10:45:00,253.78,254.53,253.42,253.42,1332797.0,253.78,254.53,253.42,253.42,1332797.0
2023-08-30 10:50:00,253.43,254.45,252.98,254.44,1238346.0,253.43,254.45,252.98,254.44,1238346.0
2023-08-30 10:55:00,254.43,255.22,254.39,254.96,1372978.0,254.43,255.22,254.39,254.96,1372978.0
2023-08-30 11:00:00,254.97,254.98,253.81,254.17,1275923.0,254.97,254.98,253.81,254.17,1275923.0
2023-08-30 11:05:00,254.23,255.24,254.16,255.24,1189493.0,254.23,255.24,254.16,255.24,1189493.0
2023-08-30 11:10:00,255.22,255.5,254.85,255.25,1009116.0,255.22,255.5,254.85,255.25,1009116.0
2023-08-30 11:15:00,255.25,255.89,255.18,255.77,1009043.0,255.25,255.89,255.18,255.77,1009043.0
2023-08-30 11:20:00,255.79,255.87,254.9,255.15,1120898.0,255.79,255.87,254.9,255.15,1120898.0
2023-08-30 11:25:00,255.15,255.55,254.76,255.41,999625.0,255.15,255.55,254.76,255.41,999625.0
2023-08-30 11:30:00,255.41,256.12,255.25,256.01,950090.0,255.41,256.12,255.25,256.01,950090.0
2023-08-30 11:35:00,256.04,258.5,255.99,257.98,2336484.0,256.04,258.5,255.99,257.98,2336484.0
2023-08-30 11:40:00,257.98,258.78,257.87,258.25,1442373.0,257.98,258.78,257.87,258.25,1442373.0
2023-08-30 11:45:00,258.24,258.37,257.43,257.43,1243055.0,258.24,258.37,257.43,257.43,1243055.0
2023-08-30 11:50:00,257.44,257.92,257.0,257.66,1298564.0,257.44,257.92,257.0,257.66,1298564.0
2023-08-30 11:55:00,257.67,257.78,257.1,257.78,814867.0,257.67,257.78,257.1,257.78,814867.0
2023-08-30 12:00:00,257.77,258.37,257.68,258.19,1027041.0,257.77,258.37,257.68,258.19,1027041.0
2023-08-30 12:05:00,258.19,259.5,258.04,259.39,1584338.0,258.19,259.5,258.04,259.39,1584338.0
2023-08-30 12:10:00,259.43,259.54,258.86,259.02,1089867.0,259.43,259.54,258.86,259.02,1089867.0
2023-08-30 12:15:00,259.01,260.25,258.84,260.12,1481146.0,259.01,260.25,258.84,260.12,1481146.0
2023-08-30 12:20:00,260.14,260.51,259.6,259.86,1342501.0,260.14,260.51,259.6,259.86,1342501.0
2023-08-30 12:25:00,259.84,260.12,259.43,260.02,890303.0,259.84,260.12,259.43,260.02,890303.0
2023-08-30 12:30:00,259.99,260.14,259.67,259.91,772214.0,259.99,260.14,259.67,259.91,772214.0
2023-08-30 12:35:00,259.91,260.08,258.82,259.13,1215262.0,259.91,260.08,258.82,259.13,1215262.0
2023-08-30 12:40:00,259.14,259.39,258.83,259.31,910447.0,259.14,259.39,258.83,259.31,910447.0
2023-08-30 12:45:00,259.31,259.71,258.83,259.02,940129.0,259.31,259.71,258.83,259.02,940129.0
2023-08-30 12:50:00,259.04,259.23,258.34,258.46,958762.0,259.04,259.23,258.34,258.46,958762.0
2023-08-30 12:55:00,258.47,259.21,258.31,259.12,786008.0,258.47,259.21,258.31,259.12,786008.0
2023-08-30 13:00:00,259.13,259.19,258.42,258.75,725128.0,259.13,259.19,258.42,258.75,725128.0
2023-08-30 13:05:00,258.76,258.85,258.15,258.19,641950.0,258.76,258.85,258.15,258.19,641950.0
2023-08-30 13:10:00,258.2,258.82,258.06,258.43,726589.0,258.2,258.82,258.06,258.43,726589.0
2023-08-30 13:15:00,258.43,258.7,257.74,258.11,905664.0,258.43,258.7,257.74,258.11,905664.0
2023-08-30 13:20:00,258.1,258.71,257.83,258.15,790548.0,258.1,258.71,257.83,258.15,790548.0
2023-08-30 13:25:00,258.17,258.4,257.9,257.91,588872.0,258.17,258.4,257.9,257.91,588872.0
2023-08-30 13:30:00,257.93,258.4,257.82,258.38,705691.0,257.93,258.4,257.82,258.38,705691.0
2023-08-30 13:35:00,258.38,259.25,258.01,258.89,1157193.0,258.38,259.25,258.01,258.89,1157193.0
2023-08-30 13:40:00,258.9,258.96,258.46,258.65,624902.0,258.9,258.96,258.46,258.65,624902.0
2023-08-30 13:45:00,258.66,258.84,257.57,257.71,944089.0,258.66,258.84,257.57,257.71,944089.0
2023-08-30 13:50:00,257.71,257.71,256.64,256.76,1184418.0,257.71,257.71,256.64,256.76,1184418.0
2023-08-30 13:55:00,256.74,256.94,256.01,256.65,1189684.0,256.74,256.94,256.01,256.65,1189684.0
2023-08-30 14:00:00,256.64,256.8,256.06,256.6,898477.0,256.64,256.8,256.06,256.6,898477.0
2023-08-30 14:05:00,256.67,256.81,255.25,255.69,1198250.0,256.67,256.81,255.25,255.69,1198250.0
2023-08-30 14:10:00,255.69,256.18,254.91,256.17,1289642.0,255.69,256.18,254.91,256.17,1289642.0
2023-08-30 14:15:00,256.15,256.43,255.63,256.36,978896.0,256.15,256.43,255.63,256.36,978896.0
2023-08-30 14:20:00,256.37,256.79,256.09,256.24,775451.0,256.37,256.79,256.09,256.24,775451.0
2023-08-30 14:25:00,256.24,256.25,254.91,254.91,1095339.0,256.24,256.25,254.91,254.91,1095339.0
2023-08-30 14:30:00,254.93,255.97,254.73,255.93,824336.0,254.93,255.97,254.73,255.93,824336.0
2023-08-30 14:35:00,255.92,256.62,255.73,256.35,850110.0,255.92,256.62,255.73,256.35,850110.0
2023-08-30 14:40:00,256.35,257.05,256.35,256.69,993065.0,256.35,257.05,256.35,256.69,993065.0
2023-08-30 14:45:00,256.71,257.35,256.12,256.36,1081927.0,256.71,257.35,256.12,256.36,1081927.0
2023-08-30 14:50:00,256.38,256.86,256.19,256.37,721048.0,256.38,256.86,256.19,256.37,721048.0
2023-08-30 14:55:00,256.36,257.11,256.3,256.98,661385.0,256.36,257.11,256.3,256.98,661385.0
2023-08-30 15:00:00,256.99,257.38,256.8,257.33,876589.0,256.99,257.38,256.8,257.33,876589.0
2023-08-30 15:05:00,257.32,257.65,256.45,256.71,1162850.0,257.32,257.65,256.45,256.71,1162850.0
2023-08-30 15:10:00,256.7,257.15,256.41,256.74,810033.0,256.7,257.15,256.41,256.74,810033.0
2023-08-30 15:15:00,256.74,256.8,255.89,256.37,1018837.0,256.74,256.8,255.89,256.37,1018837.0
2023-08-30 15:20:00,256.36,256.49,255.62,256.24,796189.0,256.36,256.49,255.62,256.24,796189.0
2023-08-30 15:25:00,256.23,256.34,254.21,255.94,996634.0,256.23,256.34,254.21,255.94,996634.0
2023-08-30 15:30:00,255.97,256.87,255.86,256.83,1038369.0,255.97,256.87,255.86,256.83,1038369.0
2023-08-30 15:35:00,256.81,257.16,256.54,256.7,846429.0,256.81,257.16,256.54,256.7,846429.0
2023-08-30 15:40:00,256.72,256.92,256.36,256.57,613943.0,256.72,256.92,256.36,256.57,613943.0
2023-08-30 15:45:00,256.58,256.95,255.88,256.02,883071.0,256.58,256.95,255.88,256.02,883071.0
2023-08-30 15:50:00,256.0,256.45,255.82,256.45,850228.0,256.0,256.45,255.82,256.45,850228.0
2023-08-30 15:55:00,256.45,257.56,256.34,256.96,1628182.0,256.45,257.56,256.34,256.96,1628182.0
2023-08-31 09:30:00,255.98,258.33,255.12,257.32,3126523.0,255.98,258.33,255.12,257.32,3126523.0
2023-08-31 09:35:00,257.3,259.25,256.62,258.66,2421308.0,257.3,259.25,256.62,258.66,2421308.0
2023-08-31 09:40:00,258.63,258.98,257.39,257.5,2004396.0,258.63,258.98,257.39,257.5,2004396.0
2023-08-31 09:45:00,257.52,259.34,256.55,256.99,2817401.0,257.52,259.34,256.55,256.99,2817401.0
2023-08-31 09:50:00,257.01,257.11,255.05,256.02,2535790.0,257.01,257.11,255.05,256.02,2535790.0
2023-08-31 09:55:00,256.03,257.47,255.52,257.25,1963853.0,256.03,257.47,255.52,257.25,1963853.0
2023-08-31 10:00:00,257.25,257.78,256.04,256.25,1945710.0,257.25,257.78,256.04,256.25,1945710.0
2023-08-31 10:05:00,256.26,256.76,255.71,256.55,1638464.0,256.26,256.76,255.71,256.55,1638464.0
2023-08-31 10:10:00,256.56,257.18,255.93,256.92,1727549.0,256.56,257.18,255.93,256.92,1727549.0
2023-08-31 10:15:00,256.91,257.91,256.63,257.91,1672176.0,256.91,257.91,256.63,257.91,1672176.0
2023-08-31 10:20:00,257.9,258.34,257.26,257.68,1579449.0,257.9,258.34,257.26,257.68,1579449.0
2023-08-31 10:25:00,257.69,258.24,257.37,258.19,1336832.0,257.69,258.24,257.37,258.19,1336832.0
2023-08-31 10:30:00,258.2,258.82,258.0,258.57,1568047.0,258.2,258.82,258.0,258.57,1568047.0
2023-08-31 10:35:00,258.57,259.49,258.35,259.42,1706615.0,258.57,259.49,258.35,259.42,1706615.0
2023-08-31 10:40:00,259.41,259.79,258.5,258.71,2075435.0,259.41,259.79,258.5,258.71,2075435.0
2023-08-31 10:45:00,258.72,258.8,257.67,258.54,1720755.0,258.72,258.8,257.67,258.54,1720755.0
2023-08-31 10:50:00,258.54,258.54,257.5,258.23,1347706.0,258.54,258.54,257.5,258.23,1347706.0
2023-08-31 10:55:00,258.24,259.0,257.73,258.77,1041850.0,258.24,259.0,257.73,258.77,1041850.0
2023-08-31 11:00:00,258.76,258.88,258.26,258.78,1196099.0,258.76,258.88,258.26,258.78,1196099.0
2023-08-31 11:05:00,258.74,258.87,257.9,258.33,1156786.0,258.74,258.87,257.9,258.33,1156786.0
2023-08-31 11:10:00,258.3,259.3,258.28,258.99,1239864.0,258.3,259.3,258.28,258.99,1239864.0
2023-08-31 11:15:00,258.98,259.13,258.55,258.69,961663.0,258.98,259.13,258.55,258.69,961663.0
2023-08-31 11:20:00,258.68,258.83,258.14,258.53,1080978.0,258.68,258.83,258.14,258.53,1080978.0
2023-08-31 11:25:00,258.53,259.09,257.9,258.84,1305526.0,258.53,259.09,257.9,258.84,1305526.0
2023-08-31 11:30:00,258.82,259.34,258.13,258.39,1283398.0,258.82,259.34,258.13,258.39,1283398.0
2023-08-31 11:35:00,258.36,259.03,258.21,258.92,843643.0,258.36,259.03,258.21,258.92,843643.0
2023-08-31 11:40:00,258.95,259.48,258.8,259.11,1184671.0,258.95,259.48,258.8,259.11,1184671.0
2023-08-31 11:45:00,259.1,259.92,258.82,259.43,1395634.0,259.1,259.92,258.82,259.43,1395634.0
2023-08-31 11:50:00,259.41,259.69,259.04,259.42,914002.0,259.41,259.69,259.04,259.42,914002.0
2023-08-31 11:55:00,259.41,259.78,259.18,259.68,1020251.0,259.41,259.78,259.18,259.68,1020251.0
2023-08-31 12:00:00,259.7,259.73,258.25,258.68,1126310.0,259.7,259.73,258.25,258.68,1126310.0
2023-08-31 12:05:00,258.67,259.19,258.65,259.16,730194.0,258.67,259.19,258.65,259.16,730194.0
2023-08-31 12:10:00,259.16,259.33,258.75,259.24,877093.0,259.16,259.33,258.75,259.24,877093.0
2023-08-31 12:15:00,259.28,259.4,257.85,258.24,996140.0,259.28,259.4,257.85,258.24,996140.0
2023-08-31 12:20:00,258.24,258.4,257.11,257.34,1163354.0,258.24,258.4,257.11,257.34,1163354.0
2023-08-31 12:25:00,257.33,257.53,257.0,257.2,977872.0,257.33,257.53,257.0,257.2,977872.0
2023-08-31 12:30:00,257.21,257.65,257.0,257.26,929636.0,257.21,257.65,257.0,257.26,929636.0
2023-08-31 12:35:00,257.26,257.74,257.13,257.57,961794.0,257.26,257.74,257.13,257.57,961794.0
2023-08-31 12:40:00,257.59,257.82,256.74,256.83,1002077.0,257.59,257.82,256.74,256.83,1002077.0
2023-08-31 12:45:00,256.84,256.86,255.65,255.75,1377178.0,256.84,256.86,255.65,255.75,1377178.0
2023-08-31 12:50:00,255.78,256.67,255.78,256.53,974485.0,255.78,256.67,255.78,256.53,974485.0
2023-08-31 12:55:00,256.55,257.03,256.52,257.01,745997.0,256.55,257.03,256.52,257.01,745997.0
2023-08-31 13:00:00,257.02,257.28,256.54,257.25,849606.0,257.02,257.28,256.54,257.25,849606.0
2023-08-31 13:05:00,257.29,257.52,257.01,257.3,697548.0,257.29,257.52,257.01,257.3,697548.0
2023-08-31 13:10:00,257.31,257.55,256.9,257.32,688273.0,257.31,257.55,256.9,257.32,688273.0
2023-08-31 13:15:00,257.32,257.56,257.16,257.47,595223.0,257.32,257.56,257.16,257.47,595223.0
2023-08-31 13:20:00,257.46,257.7,256.91,257.66,748315.0,257.46,257.7,256.91,257.66,748315.0
2023-08-31 13:25:00,257.66,258.17,257.65,257.74,830007.0,257.66,258.17,257.65,257.74,830007.0
2023-08-31 13:30:00,257.75,258.07,257.75,257.8,472080.0,257.75,258.07,257.75,257.8,472080.0
2023-08-31 13:35:00,257.85,258.18,257.72,257.96,682945.0,257.85,258.18,257.72,257.96,682945.0
2023-08-31 13:40:00,257.96,258.11,257.61,258.06,598405.0,257.96,258.11,257.61,258.06,598405.0
2023-08-31 13:45:00,258.05,258.1,256.8,257.15,841754.0,258.05,258.1,256.8,257.15,841754.0
2023-08-31 13:50:00,257.15,257.35,256.86,257.15,460371.0,257.15,257.35,256.86,257.15,460371.0
2023-08-31 13:55:00,257.12,257.39,257.04,257.36,433753.0,257.12,257.39,257.04,257.36,433753.0
2023-08-31 14:00:00,257.38,257.78,257.3,257.67,584979.0,257.38,257.78,257.3,257.67,584979.0
2023-08-31 14:05:00,257.69,258.5,257.68,258.32,908479.0,257.69,258.5,257.68,258.32,908479.0
2023-08-31 14:10:00,258.31,258.64,258.28,258.36,543636.0,258.31,258.64,258.28,258.36,543636.0
2023-08-31 14:15:00,258.38,258.57,258.24,258.28,466916.0,258.38,258.57,258.24,258.28,466916.0
2023-08-31 14:20:00,258.26,258.63,258.17,258.58,626962.0,258.26,258.63,258.17,258.58,626962.0
2023-08-31 14:25:00,258.57,259.13,258.5,258.82,878225.0,258.57,259.13,258.5,258.82,878225.0
2023-08-31 14:30:00,258.84,258.92,258.35,258.4,575272.0,258.84,258.92,258.35,258.4,575272.0
2023-08-31 14:35:00,258.39,258.7,258.14,258.65,594563.0,258.39,258.7,258.14,258.65,594563.0
2023-08-31 14:40:00,258.65,258.86,258.03,258.13,709261.0,258.65,258.86,258.03,258.13,709261.0
2023-08-31 14:45:00,258.13,258.61,258.02,258.31,597158.0,258.13,258.61,258.02,258.31,597158.0
2023-08-31 14:50:00,258.3,258.58,258.21,258.46,448864.0,258.3,258.58,258.21,258.46,448864.0
2023-08-31 14:55:00,258.45,258.59,258.2,258.53,448152.0,258.45,258.59,258.2,258.53,448152.0
2023-08-31 15:00:00,258.55,258.99,258.46,258.77,705695.0,258.55,258.99,258.46,258.77,705695.0
2023-08-31 15:05:00,258.77,259.17,258.65,259.05,621105.0,258.77,259.17,258.65,259.05,621105.0
2023-08-31 15:10:00,259.05,259.34,259.03,259.14,652514.0,259.05,259.34,259.03,259.14,652514.0
2023-08-31 15:15:00,259.14,259.38,258.93,259.28,635024.0,259.14,259.38,258.93,259.28,635024.0
2023-08-31 15:20:00,259.26,259.48,259.08,259.12,552846.0,259.26,259.48,259.08,259.12,552846.0
2023-08-31 15:25:00,259.13,259.14,258.71,258.91,750443.0,259.13,259.14,258.71,258.91,750443.0
2023-08-31 15:30:00,258.97,259.48,258.94,259.31,710756.0,258.97,259.48,258.94,259.31,710756.0
2023-08-31 15:35:00,259.3,259.41,259.16,259.39,441620.0,259.3,259.41,259.16,259.39,441620.0
2023-08-31 15:40:00,259.39,260.16,259.3,260.1,936492.0,259.39,260.16,259.3,260.1,936492.0
2023-08-31 15:45:00,260.11,261.18,260.05,260.54,1527924.0,260.11,261.18,260.05,260.54,1527924.0
2023-08-31 15:50:00,260.52,260.63,258.9,259.08,1477748.0,260.52,260.63,258.9,259.08,1477748.0
2023-08-31 15:55:00,259.08,259.09,257.89,258.03,2153507.0,259.08,259.09,257.89,258.03,2153507.0
2023-09-01 09:30:00,257.21,259.08,256.24,256.32,3457180.0,257.21,259.08,256.24,256.32,3457180.0
2023-09-01 09:35:00,256.39,256.6,253.41,254.39,3623044.0,256.39,256.6,253.41,254.39,3623044.0
2023-09-01 09:40:00,254.35,254.84,253.12,254.21,2180245.0,254.35,254.84,253.12,254.21,2180245.0
2023-09-01 09:45:00,254.23,254.35,252.06,252.59,2793989.0,254.23,254.35,252.06,252.59,2793989.0
2023-09-01 09:50:00,252.61,253.29,251.68,252.72,2238637.0,252.61,253.29,251.68,252.72,2238637.0
2023-09-01 09:55:00,252.72,253.6,252.45,252.69,1934660.0,252.72,253.6,252.45,252.69,1934660.0
2023-09-01 10:00:00,252.67,252.72,251.05,252.4,2351963.0,252.67,252.72,251.05,252.4,2351963.0
2023-09-01 10:05:00,252.39,253.22,251.56,252.8,2190903.0,252.39,253.22,251.56,252.8,2190903.0
2023-09-01 10:10:00,252.8,253.9,252.6,253.01,1717755.0,252.8,253.9,252.6,253.01,1717755.0
2023-09-01 10:15:00,253.04,253.47,252.24,253.34,1447175.0,253.04,253.47,252.24,253.34,1447175.0
2023-09-01 10:20:00,253.36,253.36,251.93,252.09,1256803.0,253.36,253.36,251.93,252.09,1256803.0
2023-09-01 10:25:00,252.05,252.85,251.56,252.57,1559904.0,252.05,252.85,251.56,252.57,1559904.0
2023-09-01 10:30:00,252.55,252.56,250.86,250.86,1763752.0,252.55,252.56,250.86,250.86,1763752.0
2023-09-01 10:35:00,250.86,251.84,250.83,251.26,1300775.0,250.86,251.84,250.83,251.26,1300775.0
2023-09-01 10:40:00,251.26,251.28,250.0,250.85,1500443.0,251.26,251.28,250.0,250.85,1500443.0
2023-09-01 10:45:00,250.89,251.19,248.0,248.42,2548600.0,250.89,251.19,248.0,248.42,2548600.0
2023-09-01 10:50:00,248.45,249.3,248.27,248.3,1692491.0,248.45,249.3,248.27,248.3,1692491.0
2023-09-01 10:55:00,248.3,248.42,246.86,247.19,2440897.0,248.3,248.42,246.86,247.19,2440897.0
2023-09-01 11:00:00,247.17,248.14,247.0,247.9,1543108.0,247.17,248.14,247.0,247.9,1543108.0
2023-09-01 11:05:00,247.91,248.36,247.26,247.86,1628523.0,247.91,248.36,247.26,247.86,1628523.0
2023-09-01 11:10:00,247.85,248.27,247.23,247.27,1426902.0,247.85,248.27,247.23,247.27,1426902.0
2023-09-01 11:15:00,247.28,248.79,247.2,248.66,1500582.0,247.28,248.79,247.2,248.66,1500582.0
2023-09-01 11:20:00,248.66,248.92,248.32,248.71,1053546.0,248.66,248.92,248.32,248.71,1053546.0
2023-09-01 11:25:00,248.69,249.0,247.66,248.06,1188679.0,248.69,249.0,247.66,248.06,1188679.0
2023-09-01 11:30:00,248.09,248.52,247.67,247.86,1236390.0,248.09,248.52,247.67,247.86,1236390.0
2023-09-01 11:35:00,247.86,248.32,247.62,247.88,867242.0,247.86,248.32,247.62,247.88,867242.0
2023-09-01 11:40:00,247.86,248.27,247.42,247.83,1077088.0,247.86,248.27,247.42,247.83,1077088.0
2023-09-01 11:45:00,247.84,247.84,245.66,245.82,1689207.0,247.84,247.84,245.66,245.82,1689207.0
2023-09-01 11:50:00,245.81,246.29,245.57,246.13,1146879.0,245.81,246.29,245.57,246.13,1146879.0
2023-09-01 11:55:00,246.14,246.77,246.12,246.31,987944.0,246.14,246.77,246.12,246.31,987944.0
2023-09-01 12:00:00,246.27,246.61,245.85,246.11,1290895.0,246.27,246.61,245.85,246.11,1290895.0
2023-09-01 12:05:00,246.12,247.08,246.07,246.96,1060001.0,246.12,247.08,246.07,246.96,1060001.0
2023-09-01 12:10:00,246.96,246.99,246.45,246.69,911232.0,246.96,246.99,246.45,246.69,911232.0
2023-09-01 12:15:00,246.68,246.72,245.46,246.2,1316204.0,246.68,246.72,245.46,246.2,1316204.0
2023-09-01 12:20:00,246.19,246.88,245.92,246.81,932411.0,246.19,246.88,245.92,246.81,932411.0
2023-09-01 12:25:00,246.82,247.24,246.72,246.77,893946.0,246.82,247.24,246.72,246.77,893946.0
2023-09-01 12:30:00,246.76,247.6,246.71,247.11,1031793.0,246.76,247.6,246.71,247.11,1031793.0
2023-09-01 12:35:00,247.12,247.43,246.79,246.96,765938.0,247.12,247.43,246.79,246.96,765938.0
2023-09-01 12:40:00,246.98,247.07,246.36,246.58,789502.0,246.98,247.07,246.36,246.58,789502.0
2023-09-01 12:45:00,246.56,247.2,246.41,247.16,732027.0,246.56,247.2,246.41,247.16,732027.0
2023-09-01 12:50:00,247.17,247.99,247.13,247.53,1004718.0,247.17,247.99,247.13,247.53,1004718.0
2023-09-01 12:55:00,247.52,247.8,247.16,247.32,787801.0,247.52,247.8,247.16,247.32,787801.0
2023-09-01 13:00:00,247.29,247.85,247.22,247.31,669904.0,247.29,247.85,247.22,247.31,669904.0
2023-09-01 13:05:00,247.28,247.47,246.81,246.93,721101.0,247.28,247.47,246.81,246.93,721101.0
2023-09-01 13:10:00,246.94,247.51,246.84,247.31,659168.0,246.94,247.51,246.84,247.31,659168.0
2023-09-01 13:15:00,247.32,247.68,247.25,247.38,702614.0,247.32,247.68,247.25,247.38,702614.0
2023-09-01 13:20:00,247.37,247.94,247.22,247.39,860008.0,247.37,247.94,247.22,247.39,860008.0
2023-09-01 13:25:00,247.37,247.38,246.56,246.62,872872.0,247.37,247.38,246.56,246.62,872872.0
2023-09-01 13:30:00,246.62,247.07,246.33,246.54,894224.0,246.62,247.07,246.33,246.54,894224.0
2023-09-01 13:35:00,246.53,246.91,246.5,246.61,644163.0,246.53,246.91,246.5,246.61,644163.0
2023-09-01 13:40:00,246.63,246.64,245.47,245.61,1280288.0,246.63,246.64,245.47,245.61,1280288.0
2023-09-01 13:45:00,245.6,245.7,244.53,244.94,1587358.0,245.6,245.7,244.53,244.94,1587358.0
2023-09-01 13:50:00,244.94,245.35,244.55,245.08,999781.0,244.94,245.35,244.55,245.08,999781.0
2023-09-01 13:55:00,245.07,245.6,244.81,245.5,997388.0,245.07,245.6,244.81,245.5,997388.0
2023-09-01 14:00:00,245.49,245.8,245.28,245.65,755730.0,245.49,245.8,245.28,245.65,755730.0
2023-09-01 14:05:00,245.66,245.72,245.2,245.49,690233.0,245.66,245.72,245.2,245.49,690233.0
2023-09-01 14:10:00,245.5,245.53,244.02,244.43,1128617.0,245.5,245.53,244.02,244.43,1128617.0
2023-09-01 14:15:00,244.42,244.62,243.8,244.05,1022528.0,244.42,244.62,243.8,244.05,1022528.0
2023-09-01 14:20:00,244.08,244.3,242.82,242.84,1583638.0,244.08,244.3,242.82,242.84,1583638.0
2023-09-01 14:25:00,242.83,243.08,242.51,242.91,1486208.0,242.83,243.08,242.51,242.91,1486208.0
2023-09-01 14:30:00,242.92,243.24,242.73,242.99,1150540.0,242.92,243.24,242.73,242.99,1150540.0
2023-09-01 14:35:00,243.0,243.15,242.51,243.0,1001845.0,243.0,243.15,242.51,243.0,1001845.0
2023-09-01 14:40:00,242.99,243.34,242.01,243.08,1068563.0,242.99,243.34,242.01,243.08,1068563.0
2023-09-01 14:45:00,243.01,243.56,242.77,242.78,961723.0,243.01,243.56,242.77,242.78,961723.0
2023-09-01 14:50:00,242.82,243.41,242.82,243.3,1048243.0,242.82,243.41,242.82,243.3,1048243.0
2023-09-01 14:55:00,243.3,244.23,243.2,244.13,1169129.0,243.3,244.23,243.2,244.13,1169129.0
2023-09-01 15:00:00,244.15,244.3,243.81,244.05,1017677.0,244.15,244.3,243.81,244.05,1017677.0
2023-09-01 15:05:00,244.03,244.14,243.01,243.35,1226344.0,244.03,244.14,243.01,243.35,1226344.0
2023-09-01 15:10:00,243.37,243.84,242.75,243.61,1388139.0,243.37,243.84,242.75,243.61,1388139.0
2023-09-01 15:15:00,243.63,243.93,243.36,243.51,898290.0,243.63,243.93,243.36,243.51,898290.0
2023-09-01 15:20:00,243.48,243.86,243.19,243.47,1194233.0,243.48,243.86,243.19,243.47,1194233.0
2023-09-01 15:25:00,243.44,244.1,243.34,244.09,1025775.0,243.44,244.1,243.34,244.09,1025775.0
2023-09-01 15:30:00,244.09,244.57,243.95,244.54,1195710.0,244.09,244.57,243.95,244.54,1195710.0
2023-09-01 15:35:00,244.54,244.59,243.9,244.14,1062769.0,244.54,244.59,243.9,244.14,1062769.0
2023-09-01 15:40:00,244.14,244.83,244.14,244.25,1028295.0,244.14,244.83,244.14,244.25,1028295.0
2023-09-01 15:45:00,244.23,244.65,243.91,243.93,1198384.0,244.23,244.65,243.91,243.93,1198384.0
2023-09-01 15:50:00,243.94,245.2,243.9,245.13,1441991.0,243.94,245.2,243.9,245.13,1441991.0
2023-09-01 15:55:00,245.12,245.48,244.69,244.99,2346310.0,245.12,245.48,244.69,244.99,2346310.0
2023-09-05 09:30:00,245.0,248.52,244.86,248.48,3475380.0,245.0,248.52,244.86,248.48,3475380.0
2023-09-05 09:35:00,248.48,251.83,248.28,251.55,4554239.0,248.48,251.83,248.28,251.55,4554239.0
2023-09-05 09:40:00,251.57,252.49,250.58,250.87,3691293.0,251.57,252.49,250.58,250.87,3691293.0
2023-09-05 09:45:00,250.84,252.99,250.51,251.73,3388868.0,250.84,252.99,250.51,251.73,3388868.0
2023-09-05 09:50:00,251.75,252.38,250.75,250.78,2444372.0,251.75,252.38,250.75,250.78,2444372.0
2023-09-05 09:55:00,250.76,251.36,249.19,249.72,2662305.0,250.76,251.36,249.19,249.72,2662305.0
2023-09-05 10:00:00,249.73,250.66,249.03,249.91,2518080.0,249.73,250.66,249.03,249.91,2518080.0
2023-09-05 10:05:00,249.97,252.2,249.81,252.03,2429840.0,249.97,252.2,249.81,252.03,2429840.0
2023-09-05 10:10:00,252.07,253.38,252.02,252.54,2970135.0,252.07,253.38,252.02,252.54,2970135.0
2023-09-05 10:15:00,252.59,253.72,252.3,253.42,2433069.0,252.59,253.72,252.3,253.42,2433069.0
2023-09-05 10:20:00,253.47,253.49,252.6,253.32,1896006.0,253.47,253.49,252.6,253.32,1896006.0
2023-09-05 10:25:00,253.32,253.56,251.69,252.15,1949733.0,253.32,253.56,251.69,252.15,1949733.0
2023-09-05 10:30:00,252.15,252.45,251.55,251.56,1617745.0,252.15,252.45,251.55,251.56,1617745.0
2023-09-05 10:35:00,251.59,252.51,251.55,252.06,1502305.0,251.59,252.51,251.55,252.06,1502305.0
2023-09-05 10:40:00,252.06,252.59,251.64,251.99,1312399.0,252.06,252.59,251.64,251.99,1312399.0
2023-09-05 10:45:00,251.98,252.39,251.08,252.28,1510839.0,251.98,252.39,251.08,252.28,1510839.0
2023-09-05 10:50:00,252.3,253.88,252.16,253.17,1925321.0,252.3,253.88,252.16,253.17,1925321.0
2023-09-05 10:55:00,253.19,253.33,252.71,253.09,1512302.0,253.19,253.33,252.71,253.09,1512302.0
2023-09-05 11:00:00,253.1,253.42,252.77,253.37,1340340.0,253.1,253.42,252.77,253.37,1340340.0
2023-09-05 11:05:00,253.35,253.76,252.9,253.16,1286491.0,253.35,253.76,252.9,253.16,1286491.0
2023-09-05 11:10:00,253.15,253.7,253.13,253.4,1081483.0,253.15,253.7,253.13,253.4,1081483.0
2023-09-05 11:15:00,253.42,253.99,252.74,252.98,1550352.0,253.42,253.99,252.74,252.98,1550352.0
2023-09-05 11:20:00,252.96,253.15,252.3,252.65,1016029.0,252.96,253.15,252.3,252.65,1016029.0
2023-09-05 11:25:00,252.64,252.79,252.11,252.29,969416.0,252.64,252.79,252.11,252.29,969416.0
2023-09-05 11:30:00,252.27,252.99,252.17,252.56,1015685.0,252.27,252.99,252.17,252.56,1015685.0
2023-09-05 11:35:00,252.54,253.12,252.37,252.68,999594.0,252.54,253.12,252.37,252.68,999594.0
2023-09-05 11:40:00,252.69,252.73,252.09,252.42,952478.0,252.69,252.73,252.09,252.42,952478.0
2023-09-05 11:45:00,252.39,253.1,252.26,253.03,937434.0,252.39,253.1,252.26,253.03,937434.0
2023-09-05 11:50:00,253.01,253.32,252.76,252.87,756602.0,253.01,253.32,252.76,252.87,756602.0
2023-09-05 11:55:00,252.87,253.08,252.53,252.74,690039.0,252.87,253.08,252.53,252.74,690039.0
2023-09-05 12:00:00,252.76,253.52,252.61,252.84,1070528.0,252.76,253.52,252.61,252.84,1070528.0
2023-09-05 12:05:00,252.85,253.33,252.82,253.1,693758.0,252.85,253.33,252.82,253.1,693758.0
2023-09-05 12:10:00,253.08,253.89,253.08,253.87,1064851.0,253.08,253.89,253.08,253.87,1064851.0
2023-09-05 12:15:00,253.88,255.25,253.76,255.22,1961875.0,253.88,255.25,253.76,255.22,1961875.0
2023-09-05 12:20:00,255.2,255.81,255.11,255.33,1539515.0,255.2,255.81,255.11,255.33,1539515.0
2023-09-05 12:25:00,255.32,255.7,255.11,255.51,1164525.0,255.32,255.7,255.11,255.51,1164525.0
2023-09-05 12:30:00,255.55,256.0,255.33,255.96,1181948.0,255.55,256.0,255.33,255.96,1181948.0
2023-09-05 12:35:00,255.93,256.63,255.83,256.25,1414799.0,255.93,256.63,255.83,256.25,1414799.0
2023-09-05 12:40:00,256.25,256.82,255.95,256.66,1223813.0,256.25,256.82,255.95,256.66,1223813.0
2023-09-05 12:45:00,256.65,256.9,256.22,256.35,1161285.0,256.65,256.9,256.22,256.35,1161285.0
2023-09-05 12:50:00,256.34,256.57,256.06,256.34,791219.0,256.34,256.57,256.06,256.34,791219.0
2023-09-05 12:55:00,256.31,256.73,256.15,256.48,864825.0,256.31,256.73,256.15,256.48,864825.0
2023-09-05 13:00:00,256.46,256.66,256.05,256.1,1025717.0,256.46,256.66,256.05,256.1,1025717.0
2023-09-05 13:05:00,256.09,256.56,255.29,255.41,1226564.0,256.09,256.56,255.29,255.41,1226564.0
2023-09-05 13:10:00,255.4,256.02,255.3,255.97,994193.0,255.4,256.02,255.3,255.97,994193.0
2023-09-05 13:15:00,255.95,256.01,255.42,255.52,852451.0,255.95,256.01,255.42,255.52,852451.0
2023-09-05 13:20:00,255.5,256.07,255.14,255.97,1090822.0,255.5,256.07,255.14,255.97,1090822.0
2023-09-05 13:25:00,256.0,256.02,255.22,255.36,867080.0,256.0,256.02,255.22,255.36,867080.0
2023-09-05 13:30:00,255.35,255.79,255.21,255.3,956370.0,255.35,255.79,255.21,255.3,956370.0
2023-09-05 13:35:00,255.3,255.92,255.1,255.6,973499.0,255.3,255.92,255.1,255.6,973499.0
2023-09-05 13:40:00,255.62,256.22,255.46,256.04,864644.0,255.62,256.22,255.46,256.04,864644.0
2023-09-05 13:45:00,256.02,256.26,255.64,255.8,850552.0,256.02,256.26,255.64,255.8,850552.0
2023-09-05 13:50:00,255.82,256.01,255.62,255.79,668812.0,255.82,256.01,255.62,255.79,668812.0
2023-09-05 13:55:00,255.81,256.0,255.51,255.88,687138.0,255.81,256.0,255.51,255.88,687138.0
2023-09-05 14:00:00,255.92,256.44,255.67,256.24,1120098.0,255.92,256.44,255.67,256.24,1120098.0
2023-09-05 14:05:00,256.23,256.36,255.54,255.94,1057884.0,256.23,256.36,255.54,255.94,1057884.0
2023-09-05 14:10:00,255.91,256.19,255.74,256.1,682972.0,255.91,256.19,255.74,256.1,682972.0
2023-09-05 14:15:00,256.1,257.07,256.07,257.02,1431501.0,256.1,257.07,256.07,257.02,1431501.0
2023-09-05 14:20:00,257.01,257.22,256.73,257.1,946578.0,257.01,257.22,256.73,257.1,946578.0
2023-09-05 14:25:00,257.07,257.5,256.83,257.32,911901.0,257.07,257.5,256.83,257.32,911901.0
2023-09-05 14:30:00,257.33,257.45,256.92,257.12,749573.0,257.33,257.45,256.92,257.12,749573.0
2023-09-05 14:35:00,257.12,257.3,256.84,257.23,631557.0,257.12,257.3,256.84,257.23,631557.0
2023-09-05 14:40:00,257.22,257.5,257.01,257.47,747754.0,257.22,257.5,257.01,257.47,747754.0
2023-09-05 14:45:00,257.48,257.77,257.33,257.62,847125.0,257.48,257.77,257.33,257.62,847125.0
2023-09-05 14:50:00,257.59,257.84,257.31,257.5,768573.0,257.59,257.84,257.31,257.5,768573.0
2023-09-05 14:55:00,257.47,258.0,257.16,257.89,1130821.0,257.47,258.0,257.16,257.89,1130821.0
2023-09-05 15:00:00,257.89,257.93,257.39,257.71,799679.0,257.89,257.93,257.39,257.71,799679.0
2023-09-05 15:05:00,257.74,257.89,257.24,257.42,857508.0,257.74,257.89,257.24,257.42,857508.0
2023-09-05 15:10:00,257.4,257.45,256.58,256.84,1079509.0,257.4,257.45,256.58,256.84,1079509.0
2023-09-05 15:15:00,256.83,257.3,256.73,257.25,851382.0,256.83,257.3,256.73,257.25,851382.0
2023-09-05 15:20:00,257.26,257.55,257.05,257.51,929395.0,257.26,257.55,257.05,257.51,929395.0
2023-09-05 15:25:00,257.48,257.56,256.9,257.28,913243.0,257.48,257.56,256.9,257.28,913243.0
2023-09-05 15:30:00,257.29,257.81,257.19,257.62,974211.0,257.29,257.81,257.19,257.62,974211.0
2023-09-05 15:35:00,257.62,257.63,257.11,257.35,707695.0,257.62,257.63,257.11,257.35,707695.0
2023-09-05 15:40:00,257.34,257.42,256.82,256.87,751784.0,257.34,257.42,256.82,256.87,751784.0
2023-09-05 15:45:00,256.87,257.14,255.95,256.19,1299503.0,256.87,257.14,255.95,256.19,1299503.0
2023-09-05 15:50:00,256.19,256.92,256.1,256.81,1318249.0,256.19,256.92,256.1,256.81,1318249.0
2023-09-05 15:55:00,256.81,256.98,256.37,256.49,1706790.0,256.81,256.98,256.37,256.49,1706790.0
2023-09-06 09:30:00,255.14,255.39,252.36,252.4,3181678.0,255.14,255.39,252.36,252.4,3181678.0
2023-09-06 09:35:00,252.36,253.06,251.43,251.67,2872402.0,252.36,253.06,251.43,251.67,2872402.0
2023-09-06 09:40:00,251.67,252.25,251.23,252.0,2811411.0,251.67,252.25,251.23,252.0,2811411.0
2023-09-06 09:45:00,251.95,252.74,249.33,249.36,3511741.0,251.95,252.74,249.33,249.36,3511741.0
2023-09-06 09:50:00,249.39,249.83,248.53,249.01,2909539.0,249.39,249.83,248.53,249.01,2909539.0
2023-09-06 09:55:00,249.01,249.75,248.11,249.71,2467197.0,249.01,249.75,248.11,249.71,2467197.0
2023-09-06 10:00:00,249.63,253.11,246.15,246.17,3402176.0,249.63,253.11,246.15,246.17,3402176.0
2023-09-06 10:05:00,246.17,247.08,245.39,246.95,2962277.0,246.17,247.08,245.39,246.95,2962277.0
2023-09-06 10:10:00,246.96,247.28,246.18,247.08,2287729.0,246.96,247.28,246.18,247.08,2287729.0
2023-09-06 10:15:00,247.18,248.1,247.0,247.75,2126011.0,247.18,248.1,247.0,247.75,2126011.0
2023-09-06 10:20:00,247.76,247.87,246.49,246.51,1717366.0,247.76,247.87,246.49,246.51,1717366.0
2023-09-06 10:25:00,246.5,247.08,245.57,245.65,2046185.0,246.5,247.08,245.57,245.65,2046185.0
2023-09-06 10:30:00,245.66,246.94,245.06,246.79,1908360.0,245.66,246.94,245.06,246.79,1908360.0
2023-09-06 10:35:00,246.79,247.08,246.22,246.32,1514677.0,246.79,247.08,246.22,246.32,1514677.0
2023-09-06 10:40:00,246.31,247.21,246.12,246.58,1397645.0,246.31,247.21,246.12,246.58,1397645.0
2023-09-06 10:45:00,246.59,247.15,246.38,246.88,1377840.0,246.59,247.15,246.38,246.88,1377840.0
2023-09-06 10:50:00,246.92,247.4,246.05,247.35,1720102.0,246.92,247.4,246.05,247.35,1720102.0
2023-09-06 10:55:00,247.34,247.37,246.11,246.12,1094137.0,247.34,247.37,246.11,246.12,1094137.0
2023-09-06 11:00:00,246.11,246.83,245.53,246.58,1360245.0,246.11,246.83,245.53,246.58,1360245.0
2023-09-06 11:05:00,246.59,246.92,246.19,246.42,985706.0,246.59,246.92,246.19,246.42,985706.0
2023-09-06 11:10:00,246.42,246.83,246.21,246.62,982704.0,246.42,246.83,246.21,246.62,982704.0
2023-09-06 11:15:00,246.59,247.52,246.59,247.34,1195680.0,246.59,247.52,246.59,247.34,1195680.0
2023-09-06 11:20:00,247.37,247.6,247.05,247.13,876063.0,247.37,247.6,247.05,247.13,876063.0
2023-09-06 11:25:00,247.11,247.5,246.8,247.19,828167.0,247.11,247.5,246.8,247.19,828167.0
2023-09-06 11:30:00,247.18,248.26,247.13,248.06,1165794.0,247.18,248.26,247.13,248.06,1165794.0
2023-09-06 11:35:00,248.08,248.45,247.83,248.21,1003695.0,248.08,248.45,247.83,248.21,1003695.0
2023-09-06 11:40:00,248.21,248.5,247.86,248.44,1091631.0,248.21,248.5,247.86,248.44,1091631.0
2023-09-06 11:45:00,248.47,248.59,247.95,248.15,842002.0,248.47,248.59,247.95,248.15,842002.0
2023-09-06 11:50:00,248.12,248.46,247.86,248.2,801585.0,248.12,248.46,247.86,248.2,801585.0
2023-09-06 11:55:00,248.19,248.89,247.93,248.63,983679.0,248.19,248.89,247.93,248.63,983679.0
2023-09-06 12:00:00,248.63,248.88,248.35,248.8,735034.0,248.63,248.88,248.35,248.8,735034.0
2023-09-06 12:05:00,248.8,249.24,248.5,248.55,1040130.0,248.8,249.24,248.5,248.55,1040130.0
2023-09-06 12:10:00,248.55,249.08,248.41,248.87,675608.0,248.55,249.08,248.41,248.87,675608.0
2023-09-06 12:15:00,248.87,249.08,248.59,248.78,774983.0,248.87,249.08,248.59,248.78,774983.0
2023-09-06 12:20:00,248.79,249.33,248.58,249.21,808330.0,248.79,249.33,248.58,249.21,808330.0
2023-09-06 12:25:00,249.24,249.71,248.9,249.36,1196966.0,249.24,249.71,248.9,249.36,1196966.0
2023-09-06 12:30:00,249.37,249.42,248.92,249.26,842302.0,249.37,249.42,248.92,249.26,842302.0
2023-09-06 12:35:00,249.27,249.37,248.56,248.61,777672.0,249.27,249.37,248.56,248.61,777672.0
2023-09-06 12:40:00,248.62,248.69,247.41,247.5,1206818.0,248.62,248.69,247.41,247.5,1206818.0
2023-09-06 12:45:00,247.51,247.97,247.49,247.83,656681.0,247.51,247.97,247.49,247.83,656681.0
2023-09-06 12:50:00,247.84,248.17,247.79,248.03,631565.0,247.84,248.17,247.79,248.03,631565.0
2023-09-06 12:55:00,248.03,248.55,247.87,248.49,856013.0,248.03,248.55,247.87,248.49,856013.0
2023-09-06 13:00:00,248.49,248.9,248.32,248.87,877655.0,248.49,248.9,248.32,248.87,877655.0
2023-09-06 13:05:00,248.87,250.59,248.74,250.36,2097014.0,248.87,250.59,248.74,250.36,2097014.0
2023-09-06 13:10:00,250.4,250.79,250.06,250.67,1299629.0,250.4,250.79,250.06,250.67,1299629.0
2023-09-06 13:15:00,250.66,251.07,250.57,250.98,1103744.0,250.66,251.07,250.57,250.98,1103744.0
2023-09-06 13:20:00,251.0,251.08,250.69,250.73,748237.0,251.0,251.08,250.69,250.73,748237.0
2023-09-06 13:25:00,250.72,250.83,250.22,250.57,1022989.0,250.72,250.83,250.22,250.57,1022989.0
2023-09-06 13:30:00,250.57,251.27,250.47,251.18,1043694.0,250.57,251.27,250.47,251.18,1043694.0
2023-09-06 13:35:00,251.2,251.45,250.91,251.34,990822.0,251.2,251.45,250.91,251.34,990822.0
2023-09-06 13:40:00,251.35,251.35,250.65,251.05,747365.0,251.35,251.35,250.65,251.05,747365.0
2023-09-06 13:45:00,251.07,251.73,250.84,251.72,1042849.0,251.07,251.73,250.84,251.72,1042849.0
2023-09-06 13:50:00,251.7,251.99,251.18,251.23,1065201.0,251.7,251.99,251.18,251.23,1065201.0
2023-09-06 13:55:00,251.25,251.3,250.71,250.93,960354.0,251.25,251.3,250.71,250.93,960354.0
2023-09-06 14:00:00,250.96,251.44,250.15,250.56,1215310.0,250.96,251.44,250.15,250.56,1215310.0
2023-09-06 14:05:00,250.56,250.95,250.29,250.83,955527.0,250.56,250.95,250.29,250.83,955527.0
2023-09-06 14:10:00,250.87,251.08,250.64,250.86,649042.0,250.87,251.08,250.64,250.86,649042.0
2023-09-06 14:15:00,250.85,251.06,250.55,251.05,691032.0,250.85,251.06,250.55,251.05,691032.0
2023-09-06 14:20:00,251.05,251.1,250.75,251.02,646979.0,251.05,251.1,250.75,251.02,646979.0
2023-09-06 14:25:00,251.06,251.81,251.03,251.47,945790.0,251.06,251.81,251.03,251.47,945790.0
2023-09-06 14:30:00,251.5,251.85,251.43,251.85,795052.0,251.5,251.85,251.43,251.85,795052.0
2023-09-06 14:35:00,251.86,251.95,251.52,251.67,771468.0,251.86,251.95,251.52,251.67,771468.0
2023-09-06 14:40:00,251.68,252.18,251.53,252.14,890069.0,251.68,252.18,251.53,252.14,890069.0
2023-09-06 14:45:00,252.16,252.29,251.78,252.22,743303.0,252.16,252.29,251.78,252.22,743303.0
2023-09-06 14:50:00,252.2,252.44,252.16,252.27,743362.0,252.2,252.44,252.16,252.27,743362.0
2023-09-06 14:55:00,252.28,252.3,251.67,251.75,751385.0,252.28,252.3,251.67,251.75,751385.0
2023-09-06 15:00:00,251.74,251.84,251.02,251.19,863742.0,251.74,251.84,251.02,251.19,863742.0
2023-09-06 15:05:00,251.17,251.43,250.96,251.27,743750.0,251.17,251.43,250.96,251.27,743750.0
2023-09-06 15:10:00,251.29,252.08,251.11,251.8,1028247.0,251.29,252.08,251.11,251.8,1028247.0
2023-09-06 15:15:00,251.82,252.21,251.77,252.16,752582.0,251.82,252.21,251.77,252.16,752582.0
2023-09-06 15:20:00,252.17,252.3,251.98,252.08,753027.0,252.17,252.3,251.98,252.08,753027.0
2023-09-06 15:25:00,252.09,252.25,251.42,251.66,825565.0,252.09,252.25,251.42,251.66,825565.0
2023-09-06 15:30:00,251.65,251.83,251.28,251.69,692924.0,251.65,251.83,251.28,251.69,692924.0
2023-09-06 15:35:00,251.68,252.17,251.64,252.13,712582.0,251.68,252.17,251.64,252.13,712582.0
2023-09-06 15:40:00,252.13,252.24,251.93,252.11,652279.0,252.13,252.24,251.93,252.11,652279.0
2023-09-06 15:45:00,252.13,252.22,251.46,251.57,1036779.0,252.13,252.22,251.46,251.57,1036779.0
2023-09-06 15:50:00,251.61,251.99,251.23,251.67,1131585.0,251.61,251.99,251.23,251.67,1131585.0
2023-09-06 15:55:00,251.69,252.06,251.53,251.99,1342643.0,251.69,252.06,251.53,251.99,1342643.0
2023-09-07 09:30:00,245.07,245.1,243.26,243.95,3695537.0,245.07,245.1,243.26,243.95,3695537.0
2023-09-07 09:35:00,244.0,248.37,243.6,248.11,3572958.0,244.0,248.37,243.6,248.11,3572958.0
2023-09-07 09:40:00,248.09,248.7,247.3,248.23,2366084.0,248.09,248.7,247.3,248.23,2366084.0
2023-09-07 09:45:00,248.21,248.28,246.11,246.25,2000336.0,248.21,248.28,246.11,246.25,2000336.0
2023-09-07 09:50:00,246.27,246.96,244.56,244.76,2446354.0,246.27,246.96,244.56,244.76,2446354.0
2023-09-07 09:55:00,244.8,246.49,244.7,246.19,2097355.0,244.8,246.49,244.7,246.19,2097355.0
2023-09-07 10:00:00,246.18,246.5,243.76,244.1,2346035.0,246.18,246.5,243.76,244.1,2346035.0
2023-09-07 10:05:00,244.14,245.58,244.11,245.25,2068208.0,244.14,245.58,244.11,245.25,2068208.0
2023-09-07 10:10:00,245.28,247.36,244.81,246.36,2191295.0,245.28,247.36,244.81,246.36,2191295.0
2023-09-07 10:15:00,246.39,246.74,245.38,245.58,1696800.0,246.39,246.74,245.38,245.58,1696800.0
2023-09-07 10:20:00,245.54,246.55,244.76,245.17,2039988.0,245.54,246.55,244.76,245.17,2039988.0
2023-09-07 10:25:00,245.2,245.55,244.85,245.12,1326053.0,245.2,245.55,244.85,245.12,1326053.0
2023-09-07 10:30:00,245.15,245.4,243.52,243.56,1932015.0,245.15,245.4,243.52,243.56,1932015.0
2023-09-07 10:35:00,243.56,245.14,243.51,245.1,1592693.0,243.56,245.14,243.51,245.1,1592693.0
2023-09-07 10:40:00,245.1,246.72,244.96,246.23,1819665.0,245.1,246.72,244.96,246.23,1819665.0
2023-09-07 10:45:00,246.23,246.52,245.8,245.93,1229094.0,246.23,246.52,245.8,245.93,1229094.0
2023-09-07 10:50:00,245.91,246.09,244.64,244.97,1152550.0,245.91,246.09,244.64,244.97,1152550.0
2023-09-07 10:55:00,244.97,245.73,244.81,245.31,1104717.0,244.97,245.73,244.81,245.31,1104717.0
2023-09-07 11:00:00,245.34,246.34,245.31,246.05,1191890.0,245.34,246.34,245.31,246.05,1191890.0
2023-09-07 11:05:00,246.05,246.18,245.43,245.85,830948.0,246.05,246.18,245.43,245.85,830948.0
2023-09-07 11:10:00,245.82,246.78,245.67,246.15,1114450.0,245.82,246.78,245.67,246.15,1114450.0
2023-09-07 11:15:00,246.14,246.94,246.1,246.44,1073223.0,246.14,246.94,246.1,246.44,1073223.0
2023-09-07 11:20:00,246.43,246.7,245.67,245.8,874212.0,246.43,246.7,245.67,245.8,874212.0
2023-09-07 11:25:00,245.82,246.4,245.8,246.33,780002.0,245.82,246.4,245.8,246.33,780002.0
2023-09-07 11:30:00,246.37,247.38,245.8,247.03,1385828.0,246.37,247.38,245.8,247.03,1385828.0
2023-09-07 11:35:00,247.05,247.4,246.83,247.03,828972.0,247.05,247.4,246.83,247.03,828972.0
2023-09-07 11:40:00,247.0,247.17,246.52,247.13,807010.0,247.0,247.17,246.52,247.13,807010.0
2023-09-07 11:45:00,247.12,247.57,246.9,246.9,1054889.0,247.12,247.57,246.9,246.9,1054889.0
2023-09-07 11:50:00,246.92,247.49,246.68,246.72,955097.0,246.92,247.49,246.68,246.72,955097.0
2023-09-07 11:55:00,246.75,247.28,246.66,247.2,855014.0,246.75,247.28,246.66,247.2,855014.0
2023-09-07 12:00:00,247.19,247.66,246.9,247.05,991704.0,247.19,247.66,246.9,247.05,991704.0
2023-09-07 12:05:00,247.05,248.1,246.83,248.01,1095020.0,247.05,248.1,246.83,248.01,1095020.0
2023-09-07 12:10:00,248.01,248.06,247.46,247.62,672267.0,248.01,248.06,247.46,247.62,672267.0
2023-09-07 12:15:00,247.6,248.49,247.57,248.49,877213.0,247.6,248.49,247.57,248.49,877213.0
2023-09-07 12:20:00,248.48,249.42,247.89,249.38,1171632.0,248.48,249.42,247.89,249.38,1171632.0
2023-09-07 12:25:00,249.35,250.39,249.34,249.71,1674954.0,249.35,250.39,249.34,249.71,1674954.0
2023-09-07 12:30:00,249.71,249.95,249.51,249.88,816168.0,249.71,249.95,249.51,249.88,816168.0
2023-09-07 12:35:00,249.87,249.99,249.01,249.17,986497.0,249.87,249.99,249.01,249.17,986497.0
2023-09-07 12:40:00,249.16,249.9,248.91,249.87,912577.0,249.16,249.9,248.91,249.87,912577.0
2023-09-07 12:45:00,249.86,250.74,249.51,250.05,1241189.0,249.86,250.74,249.51,250.05,1241189.0
2023-09-07 12:50:00,250.05,250.37,249.66,250.19,814322.0,250.05,250.37,249.66,250.19,814322.0
2023-09-07 12:55:00,250.21,250.37,249.85,250.01,743946.0,250.21,250.37,249.85,250.01,743946.0
2023-09-07 13:00:00,249.99,251.2,249.91,250.93,1273001.0,249.99,251.2,249.91,250.93,1273001.0
2023-09-07 13:05:00,250.94,250.94,249.93,250.29,886384.0,250.94,250.94,249.93,250.29,886384.0
2023-09-07 13:10:00,250.22,250.6,249.95,250.09,779327.0,250.22,250.6,249.95,250.09,779327.0
2023-09-07 13:15:00,250.09,250.56,249.58,250.43,751762.0,250.09,250.56,249.58,250.43,751762.0
2023-09-07 13:20:00,250.46,250.76,250.35,250.59,619650.0,250.46,250.76,250.35,250.59,619650.0
2023-09-07 13:25:00,250.62,250.92,250.3,250.82,810132.0,250.62,250.92,250.3,250.82,810132.0
2023-09-07 13:30:00,250.89,251.77,250.72,250.92,1184862.0,250.89,251.77,250.72,250.92,1184862.0
2023-09-07 13:35:00,250.9,250.91,250.3,250.77,799425.0,250.9,250.91,250.3,250.77,799425.0
2023-09-07 13:40:00,250.77,251.31,250.52,251.25,713262.0,250.77,251.31,250.52,251.25,713262.0
2023-09-07 13:45:00,251.22,251.4,250.96,251.13,662881.0,251.22,251.4,250.96,251.13,662881.0
2023-09-07 13:50:00,251.11,251.93,251.1,251.7,929411.0,251.11,251.93,251.1,251.7,929411.0
2023-09-07 13:55:00,251.69,252.18,251.65,252.09,1035446.0,251.69,252.18,251.65,252.09,1035446.0
2023-09-07 14:00:00,252.07,252.59,251.92,252.58,1097433.0,252.07,252.59,251.92,252.58,1097433.0
2023-09-07 14:05:00,252.59,252.81,252.24,252.4,1290307.0,252.59,252.81,252.24,252.4,1290307.0
2023-09-07 14:10:00,252.41,252.65,252.12,252.51,865968.0,252.41,252.65,252.12,252.51,865968.0
2023-09-07 14:15:00,252.46,252.67,252.17,252.23,705195.0,252.46,252.67,252.17,252.23,705195.0
2023-09-07 14:20:00,252.22,252.25,251.53,251.56,977909.0,252.22,252.25,251.53,251.56,977909.0
2023-09-07 14:25:00,251.57,251.72,250.75,250.85,1090828.0,251.57,251.72,250.75,250.85,1090828.0
2023-09-07 14:30:00,250.86,251.3,250.26,250.44,965702.0,250.86,251.3,250.26,250.44,965702.0
2023-09-07 14:35:00,250.46,250.74,250.35,250.37,658767.0,250.46,250.74,250.35,250.37,658767.0
2023-09-07 14:40:00,250.38,251.3,250.21,251.18,883709.0,250.38,251.3,250.21,251.18,883709.0
2023-09-07 14:45:00,251.17,251.71,251.12,251.66,722958.0,251.17,251.71,251.12,251.66,722958.0
2023-09-07 14:50:00,251.65,252.14,251.42,251.81,918813.0,251.65,252.14,251.42,251.81,918813.0
2023-09-07 14:55:00,251.83,252.19,251.53,251.84,805962.0,251.83,252.19,251.53,251.84,805962.0
2023-09-07 15:00:00,251.83,252.07,251.38,251.77,907923.0,251.83,252.07,251.38,251.77,907923.0
2023-09-07 15:05:00,251.76,251.94,251.07,251.35,878901.0,251.76,251.94,251.07,251.35,878901.0
2023-09-07 15:10:00,251.38,251.92,251.28,251.87,764027.0,251.38,251.92,251.28,251.87,764027.0
2023-09-07 15:15:00,251.86,252.15,251.58,251.98,804200.0,251.86,252.15,251.58,251.98,804200.0
2023-09-07 15:20:00,251.96,251.99,250.91,251.1,748291.0,251.96,251.99,250.91,251.1,748291.0
2023-09-07 15:25:00,251.12,251.77,250.93,251.67,732213.0,251.12,251.77,250.93,251.67,732213.0
2023-09-07 15:30:00,251.68,252.05,251.53,251.81,779998.0,251.68,252.05,251.53,251.81,779998.0
2023-09-07 15:35:00,251.82,251.96,251.0,251.16,788551.0,251.82,251.96,251.0,251.16,788551.0
2023-09-07 15:40:00,251.18,252.07,251.13,252.02,924148.0,251.18,252.07,251.13,252.02,924148.0
2023-09-07 15:45:00,252.02,252.34,251.39,251.85,1079267.0,252.02,252.34,251.39,251.85,1079267.0
2023-09-07 15:50:00,251.88,252.23,251.27,251.62,1177760.0,251.88,252.23,251.27,251.62,1177760.0
2023-09-07 15:55:00,251.62,251.65,251.2,251.49,1161639.0,251.62,251.65,251.2,251.49,1161639.0
2023-09-08 09:30:00,251.22,255.89,250.31,255.55,4203670.0,251.22,255.89,250.31,255.55,4203670.0
2023-09-08 09:35:00,255.54,256.34,254.87,255.07,3243845.0,255.54,256.34,254.87,255.07,3243845.0
2023-09-08 09:40:00,255.08,256.28,254.87,255.87,2651599.0,255.08,256.28,254.87,255.87,2651599.0
2023-09-08 09:45:00,255.86,256.52,254.8,255.12,2391255.0,255.86,256.52,254.8,255.12,2391255.0
2023-09-08 09:50:00,255.16,256.47,255.06,255.51,2490436.0,255.16,256.47,255.06,255.51,2490436.0
2023-09-08 09:55:00,255.51,255.58,252.94,253.74,2888795.0,255.51,255.58,252.94,253.74,2888795.0
2023-09-08 10:00:00,253.76,254.74,253.72,253.94,1949330.0,253.76,254.74,253.72,253.94,1949330.0
2023-09-08 10:05:00,253.97,255.26,252.96,253.75,2307709.0,253.97,255.26,252.96,253.75,2307709.0
2023-09-08 10:10:00,253.78,254.4,253.63,253.76,1419820.0,253.78,254.4,253.63,253.76,1419820.0
2023-09-08 10:15:00,253.77,254.9,253.6,254.58,1687702.0,253.77,254.9,253.6,254.58,1687702.0
2023-09-08 10:20:00,254.57,255.48,254.4,254.9,1912972.0,254.57,255.48,254.4,254.9,1912972.0
2023-09-08 10:25:00,254.92,255.11,254.2,254.77,1491732.0,254.92,255.11,254.2,254.77,1491732.0
2023-09-08 10:30:00,254.88,255.25,253.88,254.43,1726525.0,254.88,255.25,253.88,254.43,1726525.0
2023-09-08 10:35:00,254.45,254.6,253.89,254.34,994415.0,254.45,254.6,253.89,254.34,994415.0
2023-09-08 10:40:00,254.32,254.59,253.4,254.05,1319381.0,254.32,254.59,253.4,254.05,1319381.0
2023-09-08 10:45:00,254.05,254.07,253.03,253.26,1201441.0,254.05,254.07,253.03,253.26,1201441.0
2023-09-08 10:50:00,253.28,253.64,252.01,252.41,1456574.0,253.28,253.64,252.01,252.41,1456574.0
2023-09-08 10:55:00,252.4,252.75,251.65,251.65,1229825.0,252.4,252.75,251.65,251.65,1229825.0
2023-09-08 11:00:00,251.63,252.57,251.4,252.23,1501995.0,251.63,252.57,251.4,252.23,1501995.0
2023-09-08 11:05:00,252.22,252.55,251.85,251.97,1254491.0,252.22,252.55,251.85,251.97,1254491.0
2023-09-08 11:10:00,251.97,252.95,251.89,252.75,1264309.0,251.97,252.95,251.89,252.75,1264309.0
2023-09-08 11:15:00,252.72,252.76,251.76,252.52,1096782.0,252.72,252.76,251.76,252.52,1096782.0
2023-09-08 11:20:00,252.52,253.54,252.34,253.38,1161159.0,252.52,253.54,252.34,253.38,1161159.0
2023-09-08 11:25:00,253.37,253.96,253.27,253.75,1039932.0,253.37,253.96,253.27,253.75,1039932.0
2023-09-08 11:30:00,253.75,254.03,253.55,253.94,898466.0,253.75,254.03,253.55,253.94,898466.0
2023-09-08 11:35:00,253.93,254.35,253.77,254.13,924861.0,253.93,254.35,253.77,254.13,924861.0
2023-09-08 11:40:00,254.12,254.16,253.54,253.71,974325.0,254.12,254.16,253.54,253.71,974325.0
2023-09-08 11:45:00,253.73,253.86,253.51,253.59,602748.0,253.73,253.86,253.51,253.59,602748.0
2023-09-08 11:50:00,253.55,253.58,253.1,253.36,915650.0,253.55,253.58,253.1,253.36,915650.0
2023-09-08 11:55:00,253.37,253.45,252.92,253.09,724795.0,253.37,253.45,252.92,253.09,724795.0
2023-09-08 12:00:00,253.09,253.14,252.56,252.92,872177.0,253.09,253.14,252.56,252.92,872177.0
2023-09-08 12:05:00,252.93,252.99,252.04,252.25,868630.0,252.93,252.99,252.04,252.25,868630.0
2023-09-08 12:10:00,252.22,252.45,251.92,252.36,1114070.0,252.22,252.45,251.92,252.36,1114070.0
2023-09-08 12:15:00,252.38,252.59,252.09,252.27,826085.0,252.38,252.59,252.09,252.27,826085.0
2023-09-08 12:20:00,252.27,252.46,250.56,251.6,1758792.0,252.27,252.46,250.56,251.6,1758792.0
2023-09-08 12:25:00,251.57,251.59,250.41,250.53,1391019.0,251.57,251.59,250.41,250.53,1391019.0
2023-09-08 12:30:00,250.5,250.66,249.85,250.1,1612950.0,250.5,250.66,249.85,250.1,1612950.0
2023-09-08 12:35:00,250.1,250.5,249.45,250.47,1567078.0,250.1,250.5,249.45,250.47,1567078.0
2023-09-08 12:40:00,250.48,250.89,249.93,249.96,1193412.0,250.48,250.89,249.93,249.96,1193412.0
2023-09-08 12:45:00,249.96,250.35,249.3,249.37,1261628.0,249.96,250.35,249.3,249.37,1261628.0
2023-09-08 12:50:00,249.35,249.65,249.07,249.34,1043815.0,249.35,249.65,249.07,249.34,1043815.0
2023-09-08 12:55:00,249.33,250.0,249.29,249.98,960573.0,249.33,250.0,249.29,249.98,960573.0
2023-09-08 13:00:00,249.98,249.98,248.67,248.82,1395139.0,249.98,249.98,248.67,248.82,1395139.0
2023-09-08 13:05:00,248.83,248.86,247.96,248.12,1329429.0,248.83,248.86,247.96,248.12,1329429.0
2023-09-08 13:10:00,248.12,248.16,247.24,247.82,1472230.0,248.12,248.16,247.24,247.82,1472230.0
2023-09-08 13:15:00,247.83,248.01,247.7,247.99,878965.0,247.83,248.01,247.7,247.99,878965.0
2023-09-08 13:20:00,247.98,248.73,247.71,247.78,1272347.0,247.98,248.73,247.71,247.78,1272347.0
2023-09-08 13:25:00,247.72,247.75,246.67,247.33,1584492.0,247.72,247.75,246.67,247.33,1584492.0
2023-09-08 13:30:00,247.36,247.76,246.86,247.32,1091453.0,247.36,247.76,246.86,247.32,1091453.0
2023-09-08 13:35:00,247.3,247.92,247.12,247.63,1096431.0,247.3,247.92,247.12,247.63,1096431.0
2023-09-08 13:40:00,247.64,248.05,247.11,247.84,1177763.0,247.64,248.05,247.11,247.84,1177763.0
2023-09-08 13:45:00,247.86,248.28,247.78,248.13,951369.0,247.86,248.28,247.78,248.13,951369.0
2023-09-08 13:50:00,248.14,248.15,247.42,247.78,906751.0,248.14,248.15,247.42,247.78,906751.0
2023-09-08 13:55:00,247.78,248.28,247.55,248.03,846147.0,247.78,248.28,247.55,248.03,846147.0
2023-09-08 14:00:00,248.02,248.88,247.97,248.84,1011467.0,248.02,248.88,247.97,248.84,1011467.0
2023-09-08 14:05:00,248.84,248.84,248.36,248.65,804357.0,248.84,248.84,248.36,248.65,804357.0
2023-09-08 14:10:00,248.65,248.73,247.18,247.4,1395797.0,248.65,248.73,247.18,247.4,1395797.0
2023-09-08 14:15:00,247.37,247.51,246.84,247.23,1099981.0,247.37,247.51,246.84,247.23,1099981.0
2023-09-08 14:20:00,247.24,247.51,246.9,247.11,876229.0,247.24,247.51,246.9,247.11,876229.0
2023-09-08 14:25:00,247.13,247.43,246.96,247.28,883392.0,247.13,247.43,246.96,247.28,883392.0
2023-09-08 14:30:00,247.31,247.49,246.92,247.46,817212.0,247.31,247.49,246.92,247.46,817212.0
2023-09-08 14:35:00,247.47,248.08,247.28,247.28,1038436.0,247.47,248.08,247.28,247.28,1038436.0
2023-09-08 14:40:00,247.3,248.22,247.28,248.21,849469.0,247.3,248.22,247.28,248.21,849469.0
2023-09-08 14:45:00,248.19,248.23,247.79,247.91,786461.0,248.19,248.23,247.79,247.91,786461.0
2023-09-08 14:50:00,247.91,248.25,247.62,247.69,818120.0,247.91,248.25,247.62,247.69,818120.0
2023-09-08 14:55:00,247.67,247.86,247.51,247.58,651929.0,247.67,247.86,247.51,247.58,651929.0
2023-09-08 15:00:00,247.55,247.73,246.94,247.47,1056328.0,247.55,247.73,246.94,247.47,1056328.0
2023-09-08 15:05:00,247.47,247.7,247.29,247.6,755219.0,247.47,247.7,247.29,247.6,755219.0
2023-09-08 15:10:00,247.63,248.23,247.5,248.14,874214.0,247.63,248.23,247.5,248.14,874214.0
2023-09-08 15:15:00,248.14,248.23,247.89,248.19,630672.0,248.14,248.23,247.89,248.19,630672.0
2023-09-08 15:20:00,248.18,248.26,247.71,248.18,807467.0,248.18,248.26,247.71,248.18,807467.0
2023-09-08 15:25:00,248.16,248.55,248.03,248.39,719945.0,248.16,248.55,248.03,248.39,719945.0
2023-09-08 15:30:00,248.39,248.75,248.2,248.74,752295.0,248.39,248.75,248.2,248.74,752295.0
2023-09-08 15:35:00,248.74,248.77,248.17,248.25,788783.0,248.74,248.77,248.17,248.25,788783.0
2023-09-08 15:40:00,248.25,248.46,247.75,247.84,834575.0,248.25,248.46,247.75,247.84,834575.0
2023-09-08 15:45:00,247.86,248.24,247.8,248.03,830666.0,247.86,248.24,247.8,248.03,830666.0
2023-09-08 15:50:00,248.03,248.49,248.0,248.46,868093.0,248.03,248.49,248.0,248.46,868093.0
2023-09-08 15:55:00,248.48,248.78,248.1,248.46,1697349.0,248.48,248.78,248.1,248.46,1697349.0
2023-09-11 09:30:00,264.13,264.87,260.61,261.82,6679974.0,264.13,264.87,260.61,261.82,6679974.0
2023-09-11 09:35:00,261.8,263.63,260.94,261.09,3702304.0,261.8,263.63,260.94,261.09,3702304.0
2023-09-11 09:40:00,261.1,263.0,261.01,262.32,3042825.0,261.1,263.0,261.01,262.32,3042825.0
2023-09-11 09:45:00,262.35,264.64,261.13,264.6,4244757.0,262.35,264.64,261.13,264.6,4244757.0
2023-09-11 09:50:00,264.61,264.84,262.5,264.3,3333774.0,264.61,264.84,262.5,264.3,3333774.0
2023-09-11 09:55:00,264.36,265.94,263.64,264.35,3601964.0,264.36,265.94,263.64,264.35,3601964.0
2023-09-11 10:00:00,264.35,265.84,264.3,265.71,2643742.0,264.35,265.84,264.3,265.71,2643742.0
2023-09-11 10:05:00,265.71,265.9,264.63,265.08,2054097.0,265.71,265.9,264.63,265.08,2054097.0
2023-09-11 10:10:00,265.05,265.07,262.95,263.65,2454179.0,265.05,265.07,262.95,263.65,2454179.0
2023-09-11 10:15:00,263.63,263.69,262.61,263.19,1941581.0,263.63,263.69,262.61,263.19,1941581.0
2023-09-11 10:20:00,263.19,264.2,263.0,263.98,1703429.0,263.19,264.2,263.0,263.98,1703429.0
2023-09-11 10:25:00,263.99,264.73,263.72,264.33,1728946.0,263.99,264.73,263.72,264.33,1728946.0
2023-09-11 10:30:00,264.31,264.33,263.2,263.56,1372541.0,264.31,264.33,263.2,263.56,1372541.0
2023-09-11 10:35:00,263.54,264.57,263.21,264.46,1468969.0,263.54,264.57,263.21,264.46,1468969.0
2023-09-11 10:40:00,264.44,266.01,264.18,265.19,2587148.0,264.44,266.01,264.18,265.19,2587148.0
2023-09-11 10:45:00,265.24,265.75,265.07,265.6,1597186.0,265.24,265.75,265.07,265.6,1597186.0
2023-09-11 10:50:00,265.58,266.34,265.55,265.95,2148860.0,265.58,266.34,265.55,265.95,2148860.0
2023-09-11 10:55:00,265.91,266.3,265.04,265.96,2183384.0,265.91,266.3,265.04,265.96,2183384.0
2023-09-11 11:00:00,265.96,266.96,265.92,266.69,2407158.0,265.96,266.96,265.92,266.69,2407158.0
2023-09-11 11:05:00,266.72,267.02,266.12,266.85,1782331.0,266.72,267.02,266.12,266.85,1782331.0
2023-09-11 11:10:00,266.85,268.15,266.83,268.05,2326140.0,266.85,268.15,266.83,268.05,2326140.0
2023-09-11 11:15:00,268.05,268.51,268.0,268.51,1950212.0,268.05,268.51,268.0,268.51,1950212.0
2023-09-11 11:20:00,268.5,268.75,268.15,268.64,1556929.0,268.5,268.75,268.15,268.64,1556929.0
2023-09-11 11:25:00,268.62,270.45,268.61,270.08,3137499.0,268.62,270.45,268.61,270.08,3137499.0
2023-09-11 11:30:00,270.09,270.56,269.67,270.07,2175480.0,270.09,270.56,269.67,270.07,2175480.0
2023-09-11 11:35:00,270.05,270.84,269.91,270.52,1761746.0,270.05,270.84,269.91,270.52,1761746.0
2023-09-11 11:40:00,270.49,270.8,269.55,270.0,1938212.0,270.49,270.8,269.55,270.0,1938212.0
2023-09-11 11:45:00,270.01,271.25,269.88,271.22,1816257.0,270.01,271.25,269.88,271.22,1816257.0
2023-09-11 11:50:00,271.21,272.1,270.87,272.07,2234416.0,271.21,272.1,270.87,272.07,2234416.0
2023-09-11 11:55:00,272.09,272.53,271.42,271.55,2234717.0,272.09,272.53,271.42,271.55,2234717.0
2023-09-11 12:00:00,271.57,272.1,271.55,271.67,1319750.0,271.57,272.1,271.55,271.67,1319750.0
2023-09-11 12:05:00,271.67,272.5,271.55,272.14,1928178.0,271.67,272.5,271.55,272.14,1928178.0
2023-09-11 12:10:00,272.14,272.26,271.4,271.93,1256108.0,272.14,272.26,271.4,271.93,1256108.0
2023-09-11 12:15:00,271.94,272.04,271.37,271.73,1168444.0,271.94,272.04,271.37,271.73,1168444.0
2023-09-11 12:20:00,271.72,271.75,271.12,271.23,1366028.0,271.72,271.75,271.12,271.23,1366028.0
2023-09-11 12:25:00,271.24,272.07,271.2,271.85,1392967.0,271.24,272.07,271.2,271.85,1392967.0
2023-09-11 12:30:00,271.84,271.98,270.75,271.16,1451152.0,271.84,271.98,270.75,271.16,1451152.0
2023-09-11 12:35:00,271.16,271.43,270.8,271.05,1063421.0,271.16,271.43,270.8,271.05,1063421.0
2023-09-11 12:40:00,271.06,271.36,270.69,270.91,1144592.0,271.06,271.36,270.69,270.91,1144592.0
2023-09-11 12:45:00,270.9,271.56,270.72,271.1,1135892.0,270.9,271.56,270.72,271.1,1135892.0
2023-09-11 12:50:00,271.13,271.21,270.35,270.78,1225858.0,271.13,271.21,270.35,270.78,1225858.0
2023-09-11 12:55:00,270.75,270.88,270.49,270.78,669355.0,270.75,270.88,270.49,270.78,669355.0
2023-09-11 13:00:00,270.78,271.88,270.63,271.8,1238102.0,270.78,271.88,270.63,271.8,1238102.0
2023-09-11 13:05:00,271.81,271.86,271.41,271.82,1051598.0,271.81,271.86,271.41,271.82,1051598.0
2023-09-11 13:10:00,271.83,272.18,271.68,271.91,1261636.0,271.83,272.18,271.68,271.91,1261636.0
2023-09-11 13:15:00,271.92,272.12,271.7,271.81,998448.0,271.92,272.12,271.7,271.81,998448.0
2023-09-11 13:20:00,271.83,272.08,271.55,271.76,957969.0,271.83,272.08,271.55,271.76,957969.0
2023-09-11 13:25:00,271.75,272.01,271.58,271.91,888518.0,271.75,272.01,271.58,271.91,888518.0
2023-09-11 13:30:00,271.9,272.88,271.86,272.86,1529868.0,271.9,272.88,271.86,272.86,1529868.0
2023-09-11 13:35:00,272.85,272.89,272.25,272.47,1256980.0,272.85,272.89,272.25,272.47,1256980.0
2023-09-11 13:40:00,272.45,272.8,272.3,272.5,937249.0,272.45,272.8,272.3,272.5,937249.0
2023-09-11 13:45:00,272.49,272.74,272.23,272.36,806738.0,272.49,272.74,272.23,272.36,806738.0
2023-09-11 13:50:00,272.37,273.06,272.36,272.72,1476847.0,272.37,273.06,272.36,272.72,1476847.0
2023-09-11 13:55:00,272.74,273.02,272.6,273.0,1106534.0,272.74,273.02,272.6,273.0,1106534.0
2023-09-11 14:00:00,273.0,273.03,272.7,272.86,907051.0,273.0,273.03,272.7,272.86,907051.0
2023-09-11 14:05:00,272.85,272.88,272.35,272.44,1128272.0,272.85,272.88,272.35,272.44,1128272.0
2023-09-11 14:10:00,272.43,272.9,272.28,272.81,946376.0,272.43,272.9,272.28,272.81,946376.0
2023-09-11 14:15:00,272.8,273.72,272.65,273.41,1240197.0,272.8,273.72,272.65,273.41,1240197.0
2023-09-11 14:20:00,273.4,274.12,273.33,273.98,1641030.0,273.4,274.12,273.33,273.98,1641030.0
2023-09-11 14:25:00,273.98,274.23,273.78,274.16,1152551.0,273.98,274.23,273.78,274.16,1152551.0
2023-09-11 14:30:00,274.17,274.17,273.64,273.73,1119070.0,274.17,274.17,273.64,273.73,1119070.0
2023-09-11 14:35:00,273.72,274.16,273.53,274.15,1012017.0,273.72,274.16,273.53,274.15,1012017.0
2023-09-11 14:40:00,274.14,274.25,273.81,274.01,1303504.0,274.14,274.25,273.81,274.01,1303504.0
2023-09-11 14:45:00,274.0,274.39,273.86,274.37,1071723.0,274.0,274.39,273.86,274.37,1071723.0
2023-09-11 14:50:00,274.35,274.56,274.26,274.45,1050787.0,274.35,274.56,274.26,274.45,1050787.0
2023-09-11 14:55:00,274.45,274.64,274.12,274.37,1087564.0,274.45,274.64,274.12,274.37,1087564.0
2023-09-11 15:00:00,274.39,274.5,274.11,274.49,875076.0,274.39,274.5,274.11,274.49,875076.0
2023-09-11 15:05:00,274.49,274.64,274.29,274.44,830432.0,274.49,274.64,274.29,274.44,830432.0
2023-09-11 15:10:00,274.44,274.5,273.73,274.15,1253814.0,274.44,274.5,273.73,274.15,1253814.0
2023-09-11 15:15:00,274.13,274.34,273.9,273.99,1137228.0,274.13,274.34,273.9,273.99,1137228.0
2023-09-11 15:20:00,273.99,274.58,273.92,274.55,1336042.0,273.99,274.58,273.92,274.55,1336042.0
2023-09-11 15:25:00,274.55,274.85,274.35,274.61,1365959.0,274.55,274.85,274.35,274.61,1365959.0
2023-09-11 15:30:00,274.62,274.64,273.9,274.25,1302121.0,274.62,274.64,273.9,274.25,1302121.0
2023-09-11 15:35:00,274.22,274.32,273.37,273.4,1486255.0,274.22,274.32,273.37,273.4,1486255.0
2023-09-11 15:40:00,273.42,273.43,272.92,273.34,1596652.0,273.42,273.43,272.92,273.34,1596652.0
2023-09-11 15:45:00,273.32,273.46,273.04,273.38,1416794.0,273.32,273.46,273.04,273.38,1416794.0
2023-09-11 15:50:00,273.36,273.84,272.69,272.97,1828003.0,273.36,273.84,272.69,272.97,1828003.0
2023-09-11 15:55:00,272.98,273.74,272.55,273.65,2587995.0,272.98,273.74,272.55,273.65,2587995.0
2023-09-12 09:30:00,270.76,272.59,269.2,269.45,4046803.0,270.76,272.59,269.2,269.45,4046803.0
2023-09-12 09:35:00,269.42,271.0,268.33,270.96,3285638.0,269.42,271.0,268.33,270.96,3285638.0
2023-09-12 09:40:00,270.92,274.43,270.88,274.12,4170938.0,270.92,274.43,270.88,274.12,4170938.0
2023-09-12 09:45:00,274.14,274.53,273.16,274.16,3022506.0,274.14,274.53,273.16,274.16,3022506.0
2023-09-12 09:50:00,274.19,276.05,273.53,275.89,3364527.0,274.19,276.05,273.53,275.89,3364527.0
2023-09-12 09:55:00,275.91,278.14,275.83,277.48,3598409.0,275.91,278.14,275.83,277.48,3598409.0
2023-09-12 10:00:00,277.5,278.24,276.1,277.27,3482644.0,277.5,278.24,276.1,277.27,3482644.0
2023-09-12 10:05:00,277.33,278.39,276.34,276.74,3046919.0,277.33,278.39,276.34,276.74,3046919.0
2023-09-12 10:10:00,276.74,276.96,275.1,276.93,2566063.0,276.74,276.96,275.1,276.93,2566063.0
2023-09-12 10:15:00,276.9,277.2,275.75,277.02,2044994.0,276.9,277.2,275.75,277.02,2044994.0
2023-09-12 10:20:00,277.02,277.19,275.76,275.82,1791865.0,277.02,277.19,275.76,275.82,1791865.0
2023-09-12 10:25:00,275.84,275.86,273.52,273.57,2673806.0,275.84,275.86,273.52,273.57,2673806.0
2023-09-12 10:30:00,273.55,275.5,272.3,274.81,2981090.0,273.55,275.5,272.3,274.81,2981090.0
2023-09-12 10:35:00,274.75,275.08,273.89,274.32,1459116.0,274.75,275.08,273.89,274.32,1459116.0
2023-09-12 10:40:00,274.29,274.97,273.71,274.9,1497080.0,274.29,274.97,273.71,274.9,1497080.0
2023-09-12 10:45:00,274.84,275.07,273.89,273.96,1192348.0,274.84,275.07,273.89,273.96,1192348.0
2023-09-12 10:50:00,273.97,273.97,272.1,272.1,2061210.0,273.97,273.97,272.1,272.1,2061210.0
2023-09-12 10:55:00,272.11,272.36,271.59,271.94,1785940.0,272.11,272.36,271.59,271.94,1785940.0
2023-09-12 11:00:00,271.92,273.2,271.71,273.19,1429392.0,271.92,273.2,271.71,273.19,1429392.0
2023-09-12 11:05:00,273.18,273.2,270.81,271.1,1706906.0,273.18,273.2,270.81,271.1,1706906.0
2023-09-12 11:10:00,271.1,271.18,270.51,270.96,1658793.0,271.1,271.18,270.51,270.96,1658793.0
2023-09-12 11:15:00,270.9,271.23,270.28,270.38,1351468.0,270.9,271.23,270.28,270.38,1351468.0
2023-09-12 11:20:00,270.38,271.07,269.91,270.61,1390635.0,270.38,271.07,269.91,270.61,1390635.0
2023-09-12 11:25:00,270.63,271.77,270.61,271.68,1339976.0,270.63,271.77,270.61,271.68,1339976.0
2023-09-12 11:30:00,271.69,271.86,271.46,271.64,1043050.0,271.69,271.86,271.46,271.64,1043050.0
2023-09-12 11:35:00,271.65,272.77,271.6,272.56,1459402.0,271.65,272.77,271.6,272.56,1459402.0
2023-09-12 11:40:00,272.56,272.97,272.11,272.42,1086184.0,272.56,272.97,272.11,272.42,1086184.0
2023-09-12 11:45:00,272.42,272.47,271.77,271.94,1088867.0,272.42,272.47,271.77,271.94,1088867.0
2023-09-12 11:50:00,271.92,272.5,271.88,272.01,950863.0,271.92,272.5,271.88,272.01,950863.0
2023-09-12 11:55:00,272.01,272.02,271.05,271.22,1000308.0,272.01,272.02,271.05,271.22,1000308.0
2023-09-12 12:00:00,271.21,271.75,271.03,271.54,975618.0,271.21,271.75,271.03,271.54,975618.0
2023-09-12 12:05:00,271.53,272.04,271.2,271.99,848915.0,271.53,272.04,271.2,271.99,848915.0
2023-09-12 12:10:00,271.98,272.23,271.51,271.97,778520.0,271.98,272.23,271.51,271.97,778520.0
2023-09-12 12:15:00,272.0,272.12,271.52,271.7,779755.0,272.0,272.12,271.52,271.7,779755.0
2023-09-12 12:20:00,271.73,271.81,271.07,271.27,813979.0,271.73,271.81,271.07,271.27,813979.0
2023-09-12 12:25:00,271.26,271.31,270.6,270.85,986235.0,271.26,271.31,270.6,270.85,986235.0
2023-09-12 12:30:00,270.85,270.86,270.09,270.27,858050.0,270.85,270.86,270.09,270.27,858050.0
2023-09-12 12:35:00,270.27,270.46,269.35,269.65,1120832.0,270.27,270.46,269.35,269.65,1120832.0
2023-09-12 12:40:00,269.65,270.55,269.64,270.5,1033053.0,269.65,270.55,269.64,270.5,1033053.0
2023-09-12 12:45:00,270.5,270.51,270.06,270.22,585981.0,270.5,270.51,270.06,270.22,585981.0
2023-09-12 12:50:00,270.21,270.23,268.92,269.29,1319971.0,270.21,270.23,268.92,269.29,1319971.0
2023-09-12 12:55:00,269.27,269.35,269.0,269.25,790332.0,269.27,269.35,269.0,269.25,790332.0
2023-09-12 13:00:00,269.24,269.59,268.56,269.49,1125717.0,269.24,269.59,268.56,269.49,1125717.0
2023-09-12 13:05:00,269.46,269.71,268.97,269.43,891364.0,269.46,269.71,268.97,269.43,891364.0
2023-09-12 13:10:00,269.42,270.05,269.3,269.84,829032.0,269.42,270.05,269.3,269.84,829032.0
2023-09-12 13:15:00,269.88,270.56,269.81,270.17,1069101.0,269.88,270.56,269.81,270.17,1069101.0
2023-09-12 13:20:00,270.14,271.14,270.06,271.02,1281508.0,270.14,271.14,270.06,271.02,1281508.0
2023-09-12 13:25:00,271.04,271.04,270.36,270.58,885673.0,271.04,271.04,270.36,270.58,885673.0
2023-09-12 13:30:00,270.59,270.95,270.57,270.72,779095.0,270.59,270.95,270.57,270.72,779095.0
2023-09-12 13:35:00,270.72,270.83,270.33,270.41,752106.0,270.72,270.83,270.33,270.41,752106.0
2023-09-12 13:40:00,270.41,270.57,269.21,269.41,1203251.0,270.41,270.57,269.21,269.41,1203251.0
2023-09-12 13:45:00,269.43,269.58,268.67,269.08,1126605.0,269.43,269.58,268.67,269.08,1126605.0
2023-09-12 13:50:00,269.11,269.32,267.45,267.7,1531661.0,269.11,269.32,267.45,267.7,1531661.0
2023-09-12 13:55:00,267.72,267.95,267.0,267.41,1608754.0,267.72,267.95,267.0,267.41,1608754.0
2023-09-12 14:00:00,267.4,267.42,266.6,267.15,1397893.0,267.4,267.42,266.6,267.15,1397893.0
2023-09-12 14:05:00,267.17,267.73,267.05,267.42,1039803.0,267.17,267.73,267.05,267.42,1039803.0
2023-09-12 14:10:00,267.4,267.98,267.3,267.43,819169.0,267.4,267.98,267.3,267.43,819169.0
2023-09-12 14:15:00,267.38,268.11,267.24,267.75,1074790.0,267.38,268.11,267.24,267.75,1074790.0
2023-09-12 14:20:00,267.77,267.98,267.41,267.78,719092.0,267.77,267.98,267.41,267.78,719092.0
2023-09-12 14:25:00,267.75,268.16,267.72,267.98,775291.0,267.75,268.16,267.72,267.98,775291.0
2023-09-12 14:30:00,267.99,268.18,267.5,267.84,841110.0,267.99,268.18,267.5,267.84,841110.0
2023-09-12 14:35:00,267.86,268.07,267.62,267.99,726619.0,267.86,268.07,267.62,267.99,726619.0
2023-09-12 14:40:00,268.0,268.14,267.11,267.41,988993.0,268.0,268.14,267.11,267.41,988993.0
2023-09-12 14:45:00,267.37,267.96,267.3,267.66,836251.0,267.37,267.96,267.3,267.66,836251.0
2023-09-12 14:50:00,267.66,267.75,266.76,267.01,1036873.0,267.66,267.75,266.76,267.01,1036873.0
2023-09-12 14:55:00,267.0,267.59,266.93,267.43,837472.0,267.0,267.59,266.93,267.43,837472.0
2023-09-12 15:00:00,267.41,267.93,267.03,267.79,993264.0,267.41,267.93,267.03,267.79,993264.0
2023-09-12 15:05:00,267.8,267.95,267.27,267.36,817152.0,267.8,267.95,267.27,267.36,817152.0
2023-09-12 15:10:00,267.38,267.84,267.37,267.72,660096.0,267.38,267.84,267.37,267.72,660096.0
2023-09-12 15:15:00,267.74,268.42,267.47,268.04,1106181.0,267.74,268.42,267.47,268.04,1106181.0
2023-09-12 15:20:00,268.01,268.33,267.56,267.64,935292.0,268.01,268.33,267.56,267.64,935292.0
2023-09-12 15:25:00,267.66,268.2,267.62,268.09,767105.0,267.66,268.2,267.62,268.09,767105.0
2023-09-12 15:30:00,268.1,268.14,267.27,267.28,1067362.0,268.1,268.14,267.27,267.28,1067362.0
2023-09-12 15:35:00,267.26,267.53,266.89,267.28,1116502.0,267.26,267.53,266.89,267.28,1116502.0
2023-09-12 15:40:00,267.29,267.83,267.29,267.51,889247.0,267.29,267.83,267.29,267.51,889247.0
2023-09-12 15:45:00,267.52,267.74,267.07,267.29,907248.0,267.52,267.74,267.07,267.29,907248.0
2023-09-12 15:50:00,267.37,267.62,267.21,267.61,854750.0,267.37,267.62,267.21,267.61,854750.0
2023-09-12 15:55:00,267.61,267.76,267.24,267.39,1478769.0,267.61,267.76,267.24,267.39,1478769.0
2023-09-13 09:30:00,270.07,272.58,268.61,271.66,4027455.0,270.07,272.58,268.61,271.66,4027455.0
2023-09-13 09:35:00,271.7,274.44,271.21,274.28,3914004.0,271.7,274.44,271.21,274.28,3914004.0
2023-09-13 09:40:00,274.28,274.98,273.0,273.58,3418633.0,274.28,274.98,273.0,273.58,3418633.0
2023-09-13 09:45:00,273.55,274.54,271.97,273.22,2737183.0,273.55,274.54,271.97,273.22,2737183.0
2023-09-13 09:50:00,273.19,273.66,270.7,271.18,2750301.0,273.19,273.66,270.7,271.18,2750301.0
2023-09-13 09:55:00,271.22,273.36,271.01,272.61,2252726.0,271.22,273.36,271.01,272.61,2252726.0
2023-09-13 10:00:00,272.58,273.15,270.91,271.13,1939378.0,272.58,273.15,270.91,271.13,1939378.0
2023-09-13 10:05:00,271.16,271.16,269.69,270.4,2142483.0,271.16,271.16,269.69,270.4,2142483.0
2023-09-13 10:10:00,270.39,270.85,269.1,269.16,1997765.0,270.39,270.85,269.1,269.16,1997765.0
2023-09-13 10:15:00,269.15,269.26,268.1,269.08,2173501.0,269.15,269.26,268.1,269.08,2173501.0
2023-09-13 10:20:00,269.04,270.08,268.9,269.88,1691241.0,269.04,270.08,268.9,269.88,1691241.0
2023-09-13 10:25:00,269.84,271.06,269.82,270.57,1810479.0,269.84,271.06,269.82,270.57,1810479.0
2023-09-13 10:30:00,270.57,271.3,270.18,270.74,1413021.0,270.57,271.3,270.18,270.74,1413021.0
2023-09-13 10:35:00,270.75,271.84,270.55,271.83,1429639.0,270.75,271.84,270.55,271.83,1429639.0
2023-09-13 10:40:00,271.82,272.22,270.83,271.34,1759143.0,271.82,272.22,270.83,271.34,1759143.0
2023-09-13 10:45:00,271.3,271.37,270.12,270.89,1242380.0,271.3,271.37,270.12,270.89,1242380.0
2023-09-13 10:50:00,270.94,271.8,270.75,271.78,1097882.0,270.94,271.8,270.75,271.78,1097882.0
2023-09-13 10:55:00,271.78,272.65,271.53,272.26,1345906.0,271.78,272.65,271.53,272.26,1345906.0
2023-09-13 11:00:00,272.27,272.84,271.75,272.8,1333072.0,272.27,272.84,271.75,272.8,1333072.0
2023-09-13 11:05:00,272.81,273.19,272.47,272.7,1200750.0,272.81,273.19,272.47,272.7,1200750.0
2023-09-13 11:10:00,272.71,272.95,272.32,272.62,991906.0,272.71,272.95,272.32,272.62,991906.0
2023-09-13 11:15:00,272.6,272.68,271.58,271.95,1198515.0,272.6,272.68,271.58,271.95,1198515.0
2023-09-13 11:20:00,271.97,272.31,271.73,271.86,831613.0,271.97,272.31,271.73,271.86,831613.0
2023-09-13 11:25:00,271.88,272.5,271.65,272.39,1011401.0,271.88,272.5,271.65,272.39,1011401.0
2023-09-13 11:30:00,272.37,272.75,272.03,272.04,782703.0,272.37,272.75,272.03,272.04,782703.0
2023-09-13 11:35:00,272.05,272.94,271.93,272.8,796497.0,272.05,272.94,271.93,272.8,796497.0
2023-09-13 11:40:00,272.77,273.08,271.86,272.12,979771.0,272.77,273.08,271.86,272.12,979771.0
2023-09-13 11:45:00,272.11,272.2,270.96,271.02,1019665.0,272.11,272.2,270.96,271.02,1019665.0
2023-09-13 11:50:00,270.98,271.08,270.25,270.76,1248206.0,270.98,271.08,270.25,270.76,1248206.0
2023-09-13 11:55:00,270.78,271.25,270.64,271.23,873847.0,270.78,271.25,270.64,271.23,873847.0
2023-09-13 12:00:00,271.24,271.29,270.33,270.73,869875.0,271.24,271.29,270.33,270.73,869875.0
2023-09-13 12:05:00,270.74,271.12,270.64,270.89,632114.0,270.74,271.12,270.64,270.89,632114.0
2023-09-13 12:10:00,270.87,270.97,270.0,270.2,1026748.0,270.87,270.97,270.0,270.2,1026748.0
2023-09-13 12:15:00,270.23,271.12,270.11,270.96,869823.0,270.23,271.12,270.11,270.96,869823.0
2023-09-13 12:20:00,270.96,271.48,270.86,271.18,830391.0,270.96,271.48,270.86,271.18,830391.0
2023-09-13 12:25:00,271.16,271.54,270.9,271.18,658978.0,271.16,271.54,270.9,271.18,658978.0
2023-09-13 12:30:00,271.2,271.38,270.9,271.36,651283.0,271.2,271.38,270.9,271.36,651283.0
2023-09-13 12:35:00,271.35,271.5,270.65,270.84,663185.0,271.35,271.5,270.65,270.84,663185.0
2023-09-13 12:40:00,270.84,271.93,270.65,271.67,841261.0,270.84,271.93,270.65,271.67,841261.0
2023-09-13 12:45:00,271.64,272.45,271.56,272.1,961224.0,271.64,272.45,271.56,272.1,961224.0
2023-09-13 12:50:00,272.1,272.31,271.78,272.12,653445.0,272.1,272.31,271.78,272.12,653445.0
2023-09-13 12:55:00,272.13,272.33,271.59,271.87,722518.0,272.13,272.33,271.59,271.87,722518.0
2023-09-13 13:00:00,271.88,271.96,271.25,271.39,542116.0,271.88,271.96,271.25,271.39,542116.0
2023-09-13 13:05:00,271.38,271.71,271.12,271.59,588620.0,271.38,271.71,271.12,271.59,588620.0
2023-09-13 13:10:00,271.59,271.99,271.52,271.78,601408.0,271.59,271.99,271.52,271.78,601408.0
2023-09-13 13:15:00,271.81,272.18,271.53,271.63,651931.0,271.81,272.18,271.53,271.63,651931.0
2023-09-13 13:20:00,271.59,272.43,271.41,272.31,707796.0,271.59,272.43,271.41,272.31,707796.0
2023-09-13 13:25:00,272.35,272.54,272.0,272.17,615902.0,272.35,272.54,272.0,272.17,615902.0
2023-09-13 13:30:00,272.17,272.71,271.77,272.56,899184.0,272.17,272.71,271.77,272.56,899184.0
2023-09-13 13:35:00,272.54,272.93,272.35,272.86,736800.0,272.54,272.93,272.35,272.86,736800.0
2023-09-13 13:40:00,272.86,273.42,272.73,273.28,1029654.0,272.86,273.42,272.73,273.28,1029654.0
2023-09-13 13:45:00,273.3,273.68,272.61,272.62,981204.0,273.3,273.68,272.61,272.62,981204.0
2023-09-13 13:50:00,272.63,272.88,272.39,272.39,692220.0,272.63,272.88,272.39,272.39,692220.0
2023-09-13 13:55:00,272.39,272.92,272.35,272.8,702221.0,272.39,272.92,272.35,272.8,702221.0
2023-09-13 14:00:00,272.8,273.03,272.44,272.46,774645.0,272.8,273.03,272.44,272.46,774645.0
2023-09-13 14:05:00,272.46,272.46,271.74,271.92,936903.0,272.46,272.46,271.74,271.92,936903.0
2023-09-13 14:10:00,271.91,272.29,271.9,271.98,592329.0,271.91,272.29,271.9,271.98,592329.0
2023-09-13 14:15:00,272.01,272.16,271.45,272.13,851223.0,272.01,272.16,271.45,272.13,851223.0
2023-09-13 14:20:00,272.11,272.68,271.96,272.57,711885.0,272.11,272.68,271.96,272.57,711885.0
2023-09-13 14:25:00,272.6,272.74,272.41,272.61,589090.0,272.6,272.74,272.41,272.61,589090.0
2023-09-13 14:30:00,272.59,272.69,271.95,272.2,771592.0,272.59,272.69,271.95,272.2,771592.0
2023-09-13 14:35:00,272.17,272.54,272.08,272.34,559854.0,272.17,272.54,272.08,272.34,559854.0
2023-09-13 14:40:00,272.32,272.83,271.83,272.1,882159.0,272.32,272.83,271.83,272.1,882159.0
2023-09-13 14:45:00,272.1,272.39,271.82,271.91,760712.0,272.1,272.39,271.82,271.91,760712.0
2023-09-13 14:50:00,271.93,271.96,270.74,270.83,1069704.0,271.93,271.96,270.74,270.83,1069704.0
2023-09-13 14:55:00,270.82,271.32,270.56,271.16,1084409.0,270.82,271.32,270.56,271.16,1084409.0
2023-09-13 15:00:00,271.19,271.25,270.66,270.7,868402.0,271.19,271.25,270.66,270.7,868402.0
2023-09-13 15:05:00,270.69,270.89,270.19,270.44,986064.0,270.69,270.89,270.19,270.44,986064.0
2023-09-13 15:10:00,270.43,270.75,270.0,270.19,882432.0,270.43,270.75,270.0,270.19,882432.0
2023-09-13 15:15:00,270.19,271.1,270.14,270.9,1001280.0,270.19,271.1,270.14,270.9,1001280.0
2023-09-13 15:20:00,270.87,271.15,270.71,271.06,731859.0,270.87,271.15,270.71,271.06,731859.0
2023-09-13 15:25:00,271.06,271.23,270.83,271.13,673847.0,271.06,271.23,270.83,271.13,673847.0
2023-09-13 15:30:00,271.13,271.47,270.85,270.97,755000.0,271.13,271.47,270.85,270.97,755000.0
2023-09-13 15:35:00,271.0,271.1,270.67,270.86,656833.0,271.0,271.1,270.67,270.86,656833.0
2023-09-13 15:40:00,270.82,271.29,270.5,270.65,725230.0,270.82,271.29,270.5,270.65,725230.0
2023-09-13 15:45:00,270.63,271.19,270.5,270.75,848023.0,270.63,271.19,270.5,270.75,848023.0
2023-09-13 15:50:00,270.72,271.37,270.67,271.33,939646.0,270.72,271.37,270.67,271.33,939646.0
2023-09-13 15:55:00,271.34,271.5,271.09,271.28,1201636.0,271.34,271.5,271.09,271.28,1201636.0
2023-09-14 09:30:00,271.23,272.75,270.42,271.19,3653853.0,271.23,272.75,270.42,271.19,3653853.0
2023-09-14 09:35:00,271.11,272.38,271.01,271.9,2481759.0,271.11,272.38,271.01,271.9,2481759.0
2023-09-14 09:40:00,271.94,273.73,271.78,273.65,3006101.0,271.94,273.73,271.78,273.65,3006101.0
2023-09-14 09:45:00,273.65,274.51,272.9,273.59,2860373.0,273.65,274.51,272.9,273.59,2860373.0
2023-09-14 09:50:00,273.59,274.03,272.33,273.37,2164099.0,273.59,274.03,272.33,273.37,2164099.0
2023-09-14 09:55:00,273.3,274.25,272.76,273.95,2213466.0,273.3,274.25,272.76,273.95,2213466.0
2023-09-14 10:00:00,273.96,274.28,273.22,273.54,1939653.0,273.96,274.28,273.22,273.54,1939653.0
2023-09-14 10:05:00,273.49,274.62,273.02,273.6,2601133.0,273.49,274.62,273.02,273.6,2601133.0
2023-09-14 10:10:00,273.59,273.65,272.05,272.95,1992940.0,273.59,273.65,272.05,272.95,1992940.0
2023-09-14 10:15:00,272.92,273.24,271.67,271.74,1623293.0,272.92,273.24,271.67,271.74,1623293.0
2023-09-14 10:20:00,271.71,273.18,271.57,273.17,1592975.0,271.71,273.18,271.57,273.17,1592975.0
2023-09-14 10:25:00,273.16,273.46,272.92,273.19,1328784.0,273.16,273.46,272.92,273.19,1328784.0
2023-09-14 10:30:00,273.21,274.0,273.19,273.55,1451581.0,273.21,274.0,273.19,273.55,1451581.0
2023-09-14 10:35:00,273.58,274.6,273.43,274.36,1821481.0,273.58,274.6,273.43,274.36,1821481.0
2023-09-14 10:40:00,274.39,275.57,274.22,275.25,2166751.0,274.39,275.57,274.22,275.25,2166751.0
2023-09-14 10:45:00,275.25,275.71,274.96,275.11,1696749.0,275.25,275.71,274.96,275.11,1696749.0
2023-09-14 10:50:00,275.11,275.35,274.64,274.76,1478811.0,275.11,275.35,274.64,274.76,1478811.0
2023-09-14 10:55:00,274.76,275.52,274.32,274.63,1467743.0,274.76,275.52,274.32,274.63,1467743.0
2023-09-14 11:00:00,274.63,275.02,274.5,274.88,973377.0,274.63,275.02,274.5,274.88,973377.0
2023-09-14 11:05:00,274.87,276.0,274.84,275.66,1488305.0,274.87,276.0,274.84,275.66,1488305.0
2023-09-14 11:10:00,275.66,276.18,275.49,275.57,1257887.0,275.66,276.18,275.49,275.57,1257887.0
2023-09-14 11:15:00,275.56,275.62,275.0,275.26,1057345.0,275.56,275.62,275.0,275.26,1057345.0
2023-09-14 11:20:00,275.26,275.54,274.84,275.3,1016655.0,275.26,275.54,274.84,275.3,1016655.0
2023-09-14 11:25:00,275.29,275.33,274.74,274.97,801996.0,275.29,275.33,274.74,274.97,801996.0
2023-09-14 11:30:00,274.97,275.1,274.37,274.45,901437.0,274.97,275.1,274.37,274.45,901437.0
2023-09-14 11:35:00,274.43,274.99,274.17,274.35,972018.0,274.43,274.99,274.17,274.35,972018.0
2023-09-14 11:40:00,274.35,274.54,273.35,273.85,1380654.0,274.35,274.54,273.35,273.85,1380654.0
2023-09-14 11:45:00,273.87,274.53,273.73,274.47,1017139.0,273.87,274.53,273.73,274.47,1017139.0
2023-09-14 11:50:00,274.47,274.78,274.26,274.75,1074389.0,274.47,274.78,274.26,274.75,1074389.0
2023-09-14 11:55:00,274.76,275.1,274.61,274.92,1011380.0,274.76,275.1,274.61,274.92,1011380.0
2023-09-14 12:00:00,274.92,275.21,274.64,275.12,862484.0,274.92,275.21,274.64,275.12,862484.0
2023-09-14 12:05:00,275.07,275.39,274.83,274.87,914692.0,275.07,275.39,274.83,274.87,914692.0
2023-09-14 12:10:00,274.87,275.34,274.77,275.13,944328.0,274.87,275.34,274.77,275.13,944328.0
2023-09-14 12:15:00,275.11,275.42,274.95,275.03,760900.0,275.11,275.42,274.95,275.03,760900.0
2023-09-14 12:20:00,275.03,275.1,274.42,274.55,711414.0,275.03,275.1,274.42,274.55,711414.0
2023-09-14 12:25:00,274.56,274.6,274.19,274.28,518339.0,274.56,274.6,274.19,274.28,518339.0
2023-09-14 12:30:00,274.29,274.9,274.22,274.57,841771.0,274.29,274.9,274.22,274.57,841771.0
2023-09-14 12:35:00,274.54,274.63,274.03,274.58,677664.0,274.54,274.63,274.03,274.58,677664.0
2023-09-14 12:40:00,274.57,274.94,274.51,274.89,575340.0,274.57,274.94,274.51,274.89,575340.0
2023-09-14 12:45:00,274.87,275.21,274.81,275.13,618121.0,274.87,275.21,274.81,275.13,618121.0
2023-09-14 12:50:00,275.11,275.31,274.93,275.28,556912.0,275.11,275.31,274.93,275.28,556912.0
2023-09-14 12:55:00,275.28,275.5,275.01,275.15,605889.0,275.28,275.5,275.01,275.15,605889.0
2023-09-14 13:00:00,275.15,275.87,274.86,275.42,1024201.0,275.15,275.87,274.86,275.42,1024201.0
2023-09-14 13:05:00,275.44,275.44,274.92,275.0,497976.0,275.44,275.44,274.92,275.0,497976.0
2023-09-14 13:10:00,275.0,275.42,274.67,274.81,682718.0,275.0,275.42,274.67,274.81,682718.0
2023-09-14 13:15:00,274.82,275.17,274.72,275.15,562689.0,274.82,275.17,274.72,275.15,562689.0
2023-09-14 13:20:00,275.14,275.6,274.87,274.91,712554.0,275.14,275.6,274.87,274.91,712554.0
2023-09-14 13:25:00,274.91,274.98,274.4,274.68,704222.0,274.91,274.98,274.4,274.68,704222.0
2023-09-14 13:30:00,274.7,275.35,274.65,275.32,664305.0,274.7,275.35,274.65,275.32,664305.0
2023-09-14 13:35:00,275.35,275.55,275.03,275.43,737519.0,275.35,275.55,275.03,275.43,737519.0
2023-09-14 13:40:00,275.45,275.5,275.06,275.34,528294.0,275.45,275.5,275.06,275.34,528294.0
2023-09-14 13:45:00,275.34,275.41,274.69,275.03,725212.0,275.34,275.41,274.69,275.03,725212.0
2023-09-14 13:50:00,275.04,275.13,274.75,274.93,536321.0,275.04,275.13,274.75,274.93,536321.0
2023-09-14 13:55:00,274.93,275.22,274.77,274.97,514153.0,274.93,275.22,274.77,274.97,514153.0
2023-09-14 14:00:00,274.97,275.4,274.84,275.26,649437.0,274.97,275.4,274.84,275.26,649437.0
2023-09-14 14:05:00,275.26,275.52,275.04,275.13,686840.0,275.26,275.52,275.04,275.13,686840.0
2023-09-14 14:10:00,275.13,275.66,275.05,275.35,630442.0,275.13,275.66,275.05,275.35,630442.0
2023-09-14 14:15:00,275.36,275.47,275.15,275.35,457836.0,275.36,275.47,275.15,275.35,457836.0
2023-09-14 14:20:00,275.32,275.91,275.29,275.41,833076.0,275.32,275.91,275.29,275.41,833076.0
2023-09-14 14:25:00,275.43,275.69,275.25,275.45,615431.0,275.43,275.69,275.25,275.45,615431.0
2023-09-14 14:30:00,275.44,276.0,274.93,275.9,1049805.0,275.44,276.0,274.93,275.9,1049805.0
2023-09-14 14:35:00,275.91,276.06,275.51,275.69,923947.0,275.91,276.06,275.51,275.69,923947.0
2023-09-14 14:40:00,275.7,276.29,275.31,276.07,1220639.0,275.7,276.29,275.31,276.07,1220639.0
2023-09-14 14:45:00,276.05,276.43,276.05,276.28,961537.0,276.05,276.43,276.05,276.28,961537.0
2023-09-14 14:50:00,276.28,276.3,275.92,276.28,761254.0,276.28,276.3,275.92,276.28,761254.0
2023-09-14 14:55:00,276.29,276.54,275.99,276.41,867512.0,276.29,276.54,275.99,276.41,867512.0
2023-09-14 15:00:00,276.42,276.71,276.32,276.59,915609.0,276.42,276.71,276.32,276.59,915609.0
2023-09-14 15:05:00,276.58,276.66,276.1,276.2,624398.0,276.58,276.66,276.1,276.2,624398.0
2023-09-14 15:10:00,276.2,276.57,276.2,276.3,590310.0,276.2,276.57,276.2,276.3,590310.0
2023-09-14 15:15:00,276.31,276.49,275.96,276.44,740643.0,276.31,276.49,275.96,276.44,740643.0
2023-09-14 15:20:00,276.44,276.49,275.95,275.98,501867.0,276.44,276.49,275.95,275.98,501867.0
2023-09-14 15:25:00,275.98,275.98,275.5,275.58,700844.0,275.98,275.98,275.5,275.58,700844.0
2023-09-14 15:30:00,275.57,275.83,275.42,275.52,669945.0,275.57,275.83,275.42,275.52,669945.0
2023-09-14 15:35:00,275.51,275.8,275.27,275.38,732347.0,275.51,275.8,275.27,275.38,732347.0
2023-09-14 15:40:00,275.37,275.94,275.35,275.8,780396.0,275.37,275.94,275.35,275.8,780396.0
2023-09-14 15:45:00,275.79,276.04,275.79,275.99,661541.0,275.79,276.04,275.79,275.99,661541.0
2023-09-14 15:50:00,276.02,276.44,276.02,276.08,907104.0,276.02,276.44,276.02,276.08,907104.0
2023-09-14 15:55:00,276.08,276.26,275.87,276.02,1262622.0,276.08,276.26,275.87,276.02,1262622.0
2023-09-15 09:30:00,277.54,278.98,276.03,276.37,5812446.0,277.54,278.98,276.03,276.37,5812446.0
2023-09-15 09:35:00,276.36,277.22,274.9,275.05,2806438.0,276.36,277.22,274.9,275.05,2806438.0
2023-09-15 09:40:00,275.05,275.22,273.16,274.18,3193144.0,275.05,275.22,273.16,274.18,3193144.0
2023-09-15 09:45:00,274.18,274.31,272.4,273.01,3024116.0,274.18,274.31,272.4,273.01,3024116.0
2023-09-15 09:50:00,273.01,273.49,272.04,273.46,2381228.0,273.01,273.49,272.04,273.46,2381228.0
2023-09-15 09:55:00,273.45,273.61,271.65,272.25,2653160.0,273.45,273.61,271.65,272.25,2653160.0
2023-09-15 10:00:00,272.27,273.34,271.98,272.9,2342584.0,272.27,273.34,271.98,272.9,2342584.0
2023-09-15 10:05:00,272.9,273.31,272.49,272.67,1885139.0,272.9,273.31,272.49,272.67,1885139.0
2023-09-15 10:10:00,272.66,273.71,272.44,273.6,2102803.0,272.66,273.71,272.44,273.6,2102803.0
2023-09-15 10:15:00,273.58,274.9,272.9,274.29,2343609.0,273.58,274.9,272.9,274.29,2343609.0
2023-09-15 10:20:00,274.28,275.38,274.2,274.87,2040362.0,274.28,275.38,274.2,274.87,2040362.0
2023-09-15 10:25:00,274.89,275.29,274.25,275.0,1672307.0,274.89,275.29,274.25,275.0,1672307.0
2023-09-15 10:30:00,275.02,275.99,274.55,275.74,1816438.0,275.02,275.99,274.55,275.74,1816438.0
2023-09-15 10:35:00,275.76,276.04,275.31,275.77,1442009.0,275.76,276.04,275.31,275.77,1442009.0
2023-09-15 10:40:00,275.78,275.81,274.51,274.66,1426047.0,275.78,275.81,274.51,274.66,1426047.0
2023-09-15 10:45:00,274.63,275.08,273.69,273.98,1729785.0,274.63,275.08,273.69,273.98,1729785.0
2023-09-15 10:50:00,273.99,274.18,272.79,273.16,1784260.0,273.99,274.18,272.79,273.16,1784260.0
2023-09-15 10:55:00,273.2,274.03,273.13,273.25,1296307.0,273.2,274.03,273.13,273.25,1296307.0
2023-09-15 11:00:00,273.24,274.45,273.19,274.21,1234018.0,273.24,274.45,273.19,274.21,1234018.0
2023-09-15 11:05:00,274.19,274.99,274.11,274.95,1201141.0,274.19,274.99,274.11,274.95,1201141.0
2023-09-15 11:10:00,274.94,275.48,274.56,274.64,1420914.0,274.94,275.48,274.56,274.64,1420914.0
2023-09-15 11:15:00,274.64,274.94,274.24,274.49,1028726.0,274.64,274.94,274.24,274.49,1028726.0
2023-09-15 11:20:00,274.48,274.66,273.85,274.5,1132894.0,274.48,274.66,273.85,274.5,1132894.0
2023-09-15 11:25:00,274.5,274.68,273.79,273.89,1032084.0,274.5,274.68,273.79,273.89,1032084.0
2023-09-15 11:30:00,273.89,274.25,273.58,273.6,937188.0,273.89,274.25,273.58,273.6,937188.0
2023-09-15 11:35:00,273.6,274.31,273.53,274.04,976014.0,273.6,274.31,273.53,274.04,976014.0
2023-09-15 11:40:00,274.07,275.1,274.03,274.7,1109156.0,274.07,275.1,274.03,274.7,1109156.0
2023-09-15 11:45:00,274.68,275.04,274.53,274.95,772283.0,274.68,275.04,274.53,274.95,772283.0
2023-09-15 11:50:00,274.95,275.09,274.33,274.37,727626.0,274.95,275.09,274.33,274.37,727626.0
2023-09-15 11:55:00,274.37,275.23,273.95,275.18,1118788.0,274.37,275.23,273.95,275.18,1118788.0
2023-09-15 12:00:00,275.19,275.6,274.66,274.98,1311106.0,275.19,275.6,274.66,274.98,1311106.0
2023-09-15 12:05:00,275.0,275.12,274.64,274.72,580269.0,275.0,275.12,274.64,274.72,580269.0
2023-09-15 12:10:00,274.74,275.23,274.2,274.97,932169.0,274.74,275.23,274.2,274.97,932169.0
2023-09-15 12:15:00,274.94,275.4,274.52,275.1,742156.0,274.94,275.4,274.52,275.1,742156.0
2023-09-15 12:20:00,275.07,275.44,274.8,275.2,800498.0,275.07,275.44,274.8,275.2,800498.0
2023-09-15 12:25:00,275.22,275.6,274.96,275.28,999714.0,275.22,275.6,274.96,275.28,999714.0
2023-09-15 12:30:00,275.29,276.0,275.21,275.85,1200688.0,275.29,276.0,275.21,275.85,1200688.0
2023-09-15 12:35:00,275.87,276.11,275.65,275.84,902561.0,275.87,276.11,275.65,275.84,902561.0
2023-09-15 12:40:00,275.86,276.5,275.73,276.36,1128445.0,275.86,276.5,275.73,276.36,1128445.0
2023-09-15 12:45:00,276.36,276.48,275.71,276.32,922986.0,276.36,276.48,275.71,276.32,922986.0
2023-09-15 12:50:00,276.31,276.56,276.1,276.39,685122.0,276.31,276.56,276.1,276.39,685122.0
2023-09-15 12:55:00,276.39,276.42,275.82,276.3,702086.0,276.39,276.42,275.82,276.3,702086.0
2023-09-15 13:00:00,276.31,276.5,275.4,275.52,877669.0,276.31,276.5,275.4,275.52,877669.0
2023-09-15 13:05:00,275.55,275.55,275.01,275.33,751950.0,275.55,275.55,275.01,275.33,751950.0
2023-09-15 13:10:00,275.31,275.65,275.21,275.6,803984.0,275.31,275.65,275.21,275.6,803984.0
2023-09-15 13:15:00,275.61,275.98,275.17,275.21,802044.0,275.61,275.98,275.17,275.21,802044.0
2023-09-15 13:20:00,275.19,275.38,274.3,274.56,1092314.0,275.19,275.38,274.3,274.56,1092314.0
2023-09-15 13:25:00,274.55,274.79,274.42,274.59,516216.0,274.55,274.79,274.42,274.59,516216.0
2023-09-15 13:30:00,274.57,274.7,274.01,274.67,873463.0,274.57,274.7,274.01,274.67,873463.0
2023-09-15 13:35:00,274.66,274.9,274.41,274.9,606311.0,274.66,274.9,274.41,274.9,606311.0
2023-09-15 13:40:00,274.9,275.03,274.53,274.59,608037.0,274.9,275.03,274.53,274.59,608037.0
2023-09-15 13:45:00,274.56,274.69,274.13,274.38,760010.0,274.56,274.69,274.13,274.38,760010.0
2023-09-15 13:50:00,274.4,274.47,274.0,274.22,658190.0,274.4,274.47,274.0,274.22,658190.0
2023-09-15 13:55:00,274.21,274.46,274.15,274.37,533680.0,274.21,274.46,274.15,274.37,533680.0
2023-09-15 14:00:00,274.37,274.4,273.34,273.54,1201455.0,274.37,274.4,273.34,273.54,1201455.0
2023-09-15 14:05:00,273.52,273.72,272.75,272.93,1044075.0,273.52,273.72,272.75,272.93,1044075.0
2023-09-15 14:10:00,272.9,273.2,272.66,272.75,960759.0,272.9,273.2,272.66,272.75,960759.0
2023-09-15 14:15:00,272.73,272.8,272.1,272.45,972353.0,272.73,272.8,272.1,272.45,972353.0
2023-09-15 14:20:00,272.45,272.5,271.82,272.02,988148.0,272.45,272.5,271.82,272.02,988148.0
2023-09-15 14:25:00,272.0,272.16,271.42,271.69,1090685.0,272.0,272.16,271.42,271.69,1090685.0
2023-09-15 14:30:00,271.73,271.9,271.0,271.87,1310326.0,271.73,271.9,271.0,271.87,1310326.0
2023-09-15 14:35:00,271.9,272.47,271.84,272.43,1076434.0,271.9,272.47,271.84,272.43,1076434.0
2023-09-15 14:40:00,272.45,272.74,272.29,272.71,1046440.0,272.45,272.74,272.29,272.71,1046440.0
2023-09-15 14:45:00,272.68,273.19,272.53,273.11,906427.0,272.68,273.19,272.53,273.11,906427.0
2023-09-15 14:50:00,273.12,273.16,272.47,272.69,894725.0,273.12,273.16,272.47,272.69,894725.0
2023-09-15 14:55:00,272.69,273.33,272.5,273.2,972445.0,272.69,273.33,272.5,273.2,972445.0
2023-09-15 15:00:00,273.19,273.22,272.34,272.86,1172197.0,273.19,273.22,272.34,272.86,1172197.0
2023-09-15 15:05:00,272.85,273.07,272.55,272.83,748062.0,272.85,273.07,272.55,272.83,748062.0
2023-09-15 15:10:00,272.85,273.5,272.63,273.43,806871.0,272.85,273.5,272.63,273.43,806871.0
2023-09-15 15:15:00,273.43,273.81,273.34,273.78,992839.0,273.43,273.81,273.34,273.78,992839.0
2023-09-15 15:20:00,273.77,273.85,273.19,273.45,969671.0,273.77,273.85,273.19,273.45,969671.0
2023-09-15 15:25:00,273.45,273.76,273.25,273.51,838082.0,273.45,273.76,273.25,273.51,838082.0
2023-09-15 15:30:00,273.55,274.0,273.35,273.52,1073674.0,273.55,274.0,273.35,273.52,1073674.0
2023-09-15 15:35:00,273.53,273.62,272.77,273.08,1200553.0,273.53,273.62,272.77,273.08,1200553.0
2023-09-15 15:40:00,273.07,273.63,273.05,273.18,1014242.0,273.07,273.63,273.05,273.18,1014242.0
2023-09-15 15:45:00,273.17,273.55,273.0,273.2,775400.0,273.17,273.55,273.0,273.2,775400.0
2023-09-15 15:50:00,273.22,274.38,272.8,274.01,1291526.0,273.22,274.38,272.8,274.01,1291526.0
2023-09-15 15:55:00,274.02,278.0,274.02,274.42,1901305.0,274.02,278.0,274.02,274.42,1901305.0
2023-09-18 09:30:00,271.0,271.44,268.03,269.03,3277363.0,271.0,271.44,268.03,269.03,3277363.0
2023-09-18 09:35:00,269.0,270.03,267.31,267.39,2511018.0,269.0,270.03,267.31,267.39,2511018.0
2023-09-18 09:40:00,267.5,268.04,265.99,266.42,2790541.0,267.5,268.04,265.99,266.42,2790541.0
2023-09-18 09:45:00,266.43,266.44,263.76,264.84,3708995.0,266.43,266.44,263.76,264.84,3708995.0
2023-09-18 09:50:00,264.85,267.2,264.78,266.77,2618646.0,264.85,267.2,264.78,266.77,2618646.0
2023-09-18 09:55:00,266.77,267.6,265.67,266.15,2169654.0,266.77,267.6,265.67,266.15,2169654.0
2023-09-18 10:00:00,266.11,267.08,265.61,266.23,1679914.0,266.11,267.08,265.61,266.23,1679914.0
2023-09-18 10:05:00,266.25,267.43,265.81,267.41,1840713.0,266.25,267.43,265.81,267.41,1840713.0
2023-09-18 10:10:00,267.4,268.35,267.24,268.03,1941202.0,267.4,268.35,267.24,268.03,1941202.0
2023-09-18 10:15:00,268.06,268.41,267.35,267.41,1506906.0,268.06,268.41,267.35,267.41,1506906.0
2023-09-18 10:20:00,267.42,268.05,266.26,266.68,1612121.0,267.42,268.05,266.26,266.68,1612121.0
2023-09-18 10:25:00,266.73,267.17,265.91,266.2,1489694.0,266.73,267.17,265.91,266.2,1489694.0
2023-09-18 10:30:00,266.24,266.43,264.69,265.31,1758729.0,266.24,266.43,264.69,265.31,1758729.0
2023-09-18 10:35:00,265.3,266.02,264.48,264.95,1506148.0,265.3,266.02,264.48,264.95,1506148.0
2023-09-18 10:40:00,264.97,265.77,264.93,265.73,1175451.0,264.97,265.77,264.93,265.73,1175451.0
2023-09-18 10:45:00,265.71,266.07,265.15,265.6,999688.0,265.71,266.07,265.15,265.6,999688.0
2023-09-18 10:50:00,265.6,266.25,265.01,266.17,1253410.0,265.6,266.25,265.01,266.17,1253410.0
2023-09-18 10:55:00,266.17,266.76,265.95,266.52,1145071.0,266.17,266.76,265.95,266.52,1145071.0
2023-09-18 11:00:00,266.51,266.9,266.23,266.4,986254.0,266.51,266.9,266.23,266.4,986254.0
2023-09-18 11:05:00,266.39,266.89,266.01,266.47,983834.0,266.39,266.89,266.01,266.47,983834.0
2023-09-18 11:10:00,266.44,266.8,265.92,266.39,901134.0,266.44,266.8,265.92,266.39,901134.0
2023-09-18 11:15:00,266.39,267.17,266.31,266.97,894839.0,266.39,267.17,266.31,266.97,894839.0
2023-09-18 11:20:00,266.97,267.38,266.87,267.36,805239.0,266.97,267.38,266.87,267.36,805239.0
2023-09-18 11:25:00,267.35,267.91,267.18,267.91,844750.0,267.35,267.91,267.18,267.91,844750.0
2023-09-18 11:30:00,267.92,268.64,267.73,268.15,1209301.0,267.92,268.64,267.73,268.15,1209301.0
2023-09-18 11:35:00,268.17,268.33,267.75,267.96,809583.0,268.17,268.33,267.75,267.96,809583.0
2023-09-18 11:40:00,267.95,268.52,267.9,268.03,871487.0,267.95,268.52,267.9,268.03,871487.0
2023-09-18 11:45:00,268.07,268.18,266.86,267.33,1034741.0,268.07,268.18,266.86,267.33,1034741.0
2023-09-18 11:50:00,267.3,267.57,267.15,267.38,657660.0,267.3,267.57,267.15,267.38,657660.0
2023-09-18 11:55:00,267.38,267.67,267.16,267.2,591622.0,267.38,267.67,267.16,267.2,591622.0
2023-09-18 12:00:00,267.21,267.26,266.66,266.94,696377.0,267.21,267.26,266.66,266.94,696377.0
2023-09-18 12:05:00,266.94,267.08,266.64,266.7,569183.0,266.94,267.08,266.64,266.7,569183.0
2023-09-18 12:10:00,266.71,266.78,266.25,266.7,681100.0,266.71,266.78,266.25,266.7,681100.0
2023-09-18 12:15:00,266.67,267.05,266.37,267.03,647530.0,266.67,267.05,266.37,267.03,647530.0
2023-09-18 12:20:00,267.03,267.28,266.99,267.07,652616.0,267.03,267.28,266.99,267.07,652616.0
2023-09-18 12:25:00,267.1,267.38,266.55,267.05,838411.0,267.1,267.38,266.55,267.05,838411.0
2023-09-18 12:30:00,267.07,267.39,266.81,267.05,643114.0,267.07,267.39,266.81,267.05,643114.0
2023-09-18 12:35:00,267.04,267.47,266.84,267.45,578316.0,267.04,267.47,266.84,267.45,578316.0
2023-09-18 12:40:00,267.45,267.79,267.44,267.46,791832.0,267.45,267.79,267.44,267.46,791832.0
2023-09-18 12:45:00,267.45,267.99,267.37,267.89,789696.0,267.45,267.99,267.37,267.89,789696.0
2023-09-18 12:50:00,267.91,267.96,267.32,267.4,642174.0,267.91,267.96,267.32,267.4,642174.0
2023-09-18 12:55:00,267.4,267.64,267.14,267.29,509943.0,267.4,267.64,267.14,267.29,509943.0
2023-09-18 13:00:00,267.29,267.95,267.23,267.76,638562.0,267.29,267.95,267.23,267.76,638562.0
2023-09-18 13:05:00,267.76,267.9,267.37,267.44,587251.0,267.76,267.9,267.37,267.44,587251.0
2023-09-18 13:10:00,267.42,267.5,267.07,267.17,515170.0,267.42,267.5,267.07,267.17,515170.0
2023-09-18 13:15:00,267.18,267.24,266.7,267.01,702541.0,267.18,267.24,266.7,267.01,702541.0
2023-09-18 13:20:00,266.99,267.6,266.95,267.46,543877.0,266.99,267.6,266.95,267.46,543877.0
2023-09-18 13:25:00,267.46,267.66,267.2,267.26,501492.0,267.46,267.66,267.2,267.26,501492.0
2023-09-18 13:30:00,267.26,267.77,267.26,267.76,499878.0,267.26,267.77,267.26,267.76,499878.0
2023-09-18 13:35:00,267.76,268.43,267.64,268.22,829642.0,267.76,268.43,267.64,268.22,829642.0
2023-09-18 13:40:00,268.2,268.24,267.67,267.71,598525.0,268.2,268.24,267.67,267.71,598525.0
2023-09-18 13:45:00,267.72,267.96,267.57,267.65,531627.0,267.72,267.96,267.57,267.65,531627.0
2023-09-18 13:50:00,267.66,267.86,267.04,267.17,566108.0,267.66,267.86,267.04,267.17,566108.0
2023-09-18 13:55:00,267.15,267.34,267.03,267.17,471815.0,267.15,267.34,267.03,267.17,471815.0
2023-09-18 14:00:00,267.19,267.58,266.97,267.38,614601.0,267.19,267.58,266.97,267.38,614601.0
2023-09-18 14:05:00,267.38,267.47,267.13,267.29,482524.0,267.38,267.47,267.13,267.29,482524.0
2023-09-18 14:10:00,267.3,267.32,266.75,266.89,613380.0,267.3,267.32,266.75,266.89,613380.0
2023-09-18 14:15:00,266.9,267.05,266.3,266.51,631557.0,266.9,267.05,266.3,266.51,631557.0
2023-09-18 14:20:00,266.51,266.63,265.96,266.12,681251.0,266.51,266.63,265.96,266.12,681251.0
2023-09-18 14:25:00,266.14,266.27,266.06,266.19,444885.0,266.14,266.27,266.06,266.19,444885.0
2023-09-18 14:30:00,266.19,266.65,266.01,266.58,783872.0,266.19,266.65,266.01,266.58,783872.0
2023-09-18 14:35:00,266.56,266.71,266.16,266.17,568289.0,266.56,266.71,266.16,266.17,568289.0
2023-09-18 14:40:00,266.17,266.36,266.0,266.24,610658.0,266.17,266.36,266.0,266.24,610658.0
2023-09-18 14:45:00,266.24,266.43,266.0,266.01,650238.0,266.24,266.43,266.0,266.01,650238.0
2023-09-18 14:50:00,266.03,266.1,264.93,265.13,1345886.0,266.03,266.1,264.93,265.13,1345886.0
2023-09-18 14:55:00,265.1,265.56,264.76,265.29,1036309.0,265.1,265.56,264.76,265.29,1036309.0
2023-09-18 15:00:00,265.29,265.73,265.16,265.67,856753.0,265.29,265.73,265.16,265.67,856753.0
2023-09-18 15:05:00,265.66,265.94,265.52,265.82,698018.0,265.66,265.94,265.52,265.82,698018.0
2023-09-18 15:10:00,265.84,265.96,265.64,265.82,703669.0,265.84,265.96,265.64,265.82,703669.0
2023-09-18 15:15:00,265.84,266.24,265.8,265.98,820510.0,265.84,266.24,265.8,265.98,820510.0
2023-09-18 15:20:00,265.98,266.14,265.4,265.47,799376.0,265.98,266.14,265.4,265.47,799376.0
2023-09-18 15:25:00,265.44,265.85,265.38,265.83,748632.0,265.44,265.85,265.38,265.83,748632.0
2023-09-18 15:30:00,265.84,265.84,265.44,265.65,567465.0,265.84,265.84,265.44,265.65,567465.0
2023-09-18 15:35:00,265.65,265.94,265.12,265.28,804966.0,265.65,265.94,265.12,265.28,804966.0
2023-09-18 15:40:00,265.25,265.32,264.71,264.85,919281.0,265.25,265.32,264.71,264.85,919281.0
2023-09-18 15:45:00,264.86,265.31,264.82,265.22,849243.0,264.86,265.31,264.82,265.22,849243.0
2023-09-18 15:50:00,265.24,265.4,264.87,265.09,960607.0,265.24,265.4,264.87,265.09,960607.0
2023-09-18 15:55:00,265.09,265.4,265.06,265.2,1271140.0,265.09,265.4,265.06,265.2,1271140.0
2023-09-19 09:30:00,264.35,267.85,263.08,267.78,3528199.0,264.35,267.85,263.08,267.78,3528199.0
2023-09-19 09:35:00,267.76,267.77,266.12,266.51,2110088.0,267.76,267.77,266.12,266.51,2110088.0
2023-09-19 09:40:00,266.5,267.24,264.75,265.13,2653725.0,266.5,267.24,264.75,265.13,2653725.0
2023-09-19 09:45:00,265.11,265.79,264.01,264.96,2367037.0,265.11,265.79,264.01,264.96,2367037.0
2023-09-19 09:50:00,265.01,265.22,261.78,262.4,3192766.0,265.01,265.22,261.78,262.4,3192766.0
2023-09-19 09:55:00,262.4,262.95,261.53,261.94,2327916.0,262.4,262.95,261.53,261.94,2327916.0
2023-09-19 10:00:00,261.94,262.49,261.2,261.92,2078681.0,261.94,262.49,261.2,261.92,2078681.0
2023-09-19 10:05:00,261.96,263.11,261.76,262.77,1914169.0,261.96,263.11,261.76,262.77,1914169.0
2023-09-19 10:10:00,262.8,263.4,262.52,262.99,1622561.0,262.8,263.4,262.52,262.99,1622561.0
2023-09-19 10:15:00,263.0,264.13,262.5,264.06,2075108.0,263.0,264.13,262.5,264.06,2075108.0
2023-09-19 10:20:00,264.08,264.45,263.72,264.14,1565720.0,264.08,264.45,263.72,264.14,1565720.0
2023-09-19 10:25:00,264.17,264.98,263.39,263.86,1978746.0,264.17,264.98,263.39,263.86,1978746.0
2023-09-19 10:30:00,263.84,263.98,262.98,263.21,1214258.0,263.84,263.98,262.98,263.21,1214258.0
2023-09-19 10:35:00,263.23,263.43,262.08,262.38,1382709.0,263.23,263.43,262.08,262.38,1382709.0
2023-09-19 10:40:00,262.4,263.39,262.39,263.33,1147095.0,262.4,263.39,262.39,263.33,1147095.0
2023-09-19 10:45:00,263.29,263.68,263.09,263.24,1082312.0,263.29,263.68,263.09,263.24,1082312.0
2023-09-19 10:50:00,263.23,263.57,262.64,263.35,1168522.0,263.23,263.57,262.64,263.35,1168522.0
2023-09-19 10:55:00,263.33,263.73,263.02,263.03,934368.0,263.33,263.73,263.02,263.03,934368.0
2023-09-19 11:00:00,263.02,264.02,262.93,263.72,1157860.0,263.02,264.02,262.93,263.72,1157860.0
2023-09-19 11:05:00,263.72,264.27,263.5,264.2,959420.0,263.72,264.27,263.5,264.2,959420.0
2023-09-19 11:10:00,264.22,264.49,263.86,264.33,1004981.0,264.22,264.49,263.86,264.33,1004981.0
2023-09-19 11:15:00,264.34,264.87,263.6,264.02,1212462.0,264.34,264.87,263.6,264.02,1212462.0
2023-09-19 11:20:00,264.05,264.4,263.53,263.86,857017.0,264.05,264.4,263.53,263.86,857017.0
2023-09-19 11:25:00,263.83,264.92,263.83,264.85,1031772.0,263.83,264.92,263.83,264.85,1031772.0
2023-09-19 11:30:00,264.88,265.28,264.55,264.95,1237368.0,264.88,265.28,264.55,264.95,1237368.0
2023-09-19 11:35:00,264.94,265.08,264.62,264.81,703126.0,264.94,265.08,264.62,264.81,703126.0
2023-09-19 11:40:00,264.83,265.17,264.46,264.88,788802.0,264.83,265.17,264.46,264.88,788802.0
2023-09-19 11:45:00,264.93,265.02,264.57,264.61,661785.0,264.93,265.02,264.57,264.61,661785.0
2023-09-19 11:50:00,264.57,264.86,264.18,264.44,921853.0,264.57,264.86,264.18,264.44,921853.0
2023-09-19 11:55:00,264.44,264.95,264.34,264.93,654616.0,264.44,264.95,264.34,264.93,654616.0
2023-09-19 12:00:00,264.91,264.97,264.07,264.15,784463.0,264.91,264.97,264.07,264.15,784463.0
2023-09-19 12:05:00,264.15,264.18,263.56,263.85,1037057.0,264.15,264.18,263.56,263.85,1037057.0
2023-09-19 12:10:00,263.86,264.37,263.61,264.2,691928.0,263.86,264.37,263.61,264.2,691928.0
2023-09-19 12:15:00,264.19,264.7,264.14,264.52,663520.0,264.19,264.7,264.14,264.52,663520.0
2023-09-19 12:20:00,264.53,264.76,264.32,264.59,596238.0,264.53,264.76,264.32,264.59,596238.0
2023-09-19 12:25:00,264.59,265.05,264.47,264.59,693165.0,264.59,265.05,264.47,264.59,693165.0
2023-09-19 12:30:00,264.56,264.66,264.0,264.23,646171.0,264.56,264.66,264.0,264.23,646171.0
2023-09-19 12:35:00,264.21,264.46,263.7,263.78,736169.0,264.21,264.46,263.7,263.78,736169.0
2023-09-19 12:40:00,263.77,264.38,263.71,264.01,707299.0,263.77,264.38,263.71,264.01,707299.0
2023-09-19 12:45:00,264.02,264.23,263.64,264.06,624644.0,264.02,264.23,263.64,264.06,624644.0
2023-09-19 12:50:00,264.07,264.92,264.04,264.88,711997.0,264.07,264.92,264.04,264.88,711997.0
2023-09-19 12:55:00,264.86,265.42,264.8,265.18,883590.0,264.86,265.42,264.8,265.18,883590.0
2023-09-19 13:00:00,265.19,266.05,265.03,265.93,1297877.0,265.19,266.05,265.03,265.93,1297877.0
2023-09-19 13:05:00,265.93,266.28,265.77,266.1,962988.0,265.93,266.28,265.77,266.1,962988.0
2023-09-19 13:10:00,266.09,266.16,265.6,266.07,708178.0,266.09,266.16,265.6,266.07,708178.0
2023-09-19 13:15:00,266.06,266.67,266.05,266.65,973614.0,266.06,266.67,266.05,266.65,973614.0
2023-09-19 13:20:00,266.63,266.81,266.23,266.35,864080.0,266.63,266.81,266.23,266.35,864080.0
2023-09-19 13:25:00,266.35,266.43,265.83,266.04,792491.0,266.35,266.43,265.83,266.04,792491.0
2023-09-19 13:30:00,266.05,266.33,265.9,266.14,820418.0,266.05,266.33,265.9,266.14,820418.0
2023-09-19 13:35:00,266.15,266.63,266.0,266.43,827638.0,266.15,266.63,266.0,266.43,827638.0
2023-09-19 13:40:00,266.45,266.61,266.01,266.25,686271.0,266.45,266.61,266.01,266.25,686271.0
2023-09-19 13:45:00,266.26,266.76,266.22,266.56,889616.0,266.26,266.76,266.22,266.56,889616.0
2023-09-19 13:50:00,266.56,267.2,266.19,267.2,906055.0,266.56,267.2,266.19,267.2,906055.0
2023-09-19 13:55:00,267.19,267.42,266.76,267.13,827733.0,267.19,267.42,266.76,267.13,827733.0
2023-09-19 14:00:00,267.15,267.5,266.83,267.02,812526.0,267.15,267.5,266.83,267.02,812526.0
2023-09-19 14:05:00,267.02,267.2,266.62,266.67,661602.0,267.02,267.2,266.62,266.67,661602.0
2023-09-19 14:10:00,266.69,266.94,266.56,266.58,651856.0,266.69,266.94,266.56,266.58,651856.0
2023-09-19 14:15:00,266.58,267.08,266.31,267.03,876633.0,266.58,267.08,266.31,267.03,876633.0
2023-09-19 14:20:00,267.06,267.32,267.02,267.05,602706.0,267.06,267.32,267.02,267.05,602706.0
2023-09-19 14:25:00,267.05,267.21,265.95,266.02,882893.0,267.05,267.21,265.95,266.02,882893.0
2023-09-19 14:30:00,266.04,266.79,266.0,266.68,913470.0,266.04,266.79,266.0,266.68,913470.0
2023-09-19 14:35:00,266.7,267.47,266.7,267.23,1071033.0,266.7,267.47,266.7,267.23,1071033.0
2023-09-19 14:40:00,267.22,267.39,266.95,267.12,599086.0,267.22,267.39,266.95,267.12,599086.0
2023-09-19 14:45:00,267.13,267.13,266.67,266.86,754727.0,267.13,267.13,266.67,266.86,754727.0
2023-09-19 14:50:00,266.89,266.97,266.26,266.29,784785.0,266.89,266.97,266.26,266.29,784785.0
2023-09-19 14:55:00,266.32,266.44,265.56,265.66,1066268.0,266.32,266.44,265.56,265.66,1066268.0
2023-09-19 15:00:00,265.63,266.23,265.45,265.93,918483.0,265.63,266.23,265.45,265.93,918483.0
2023-09-19 15:05:00,265.93,265.99,265.37,265.54,703215.0,265.93,265.99,265.37,265.54,703215.0
2023-09-19 15:10:00,265.56,265.79,265.22,265.62,705907.0,265.56,265.79,265.22,265.62,705907.0
2023-09-19 15:15:00,265.63,265.88,265.39,265.66,729730.0,265.63,265.88,265.39,265.66,729730.0
2023-09-19 15:20:00,265.63,265.95,265.5,265.77,695856.0,265.63,265.95,265.5,265.77,695856.0
2023-09-19 15:25:00,265.77,266.34,265.75,266.21,841210.0,265.77,266.34,265.75,266.21,841210.0
2023-09-19 15:30:00,266.22,266.25,265.7,266.02,806345.0,266.22,266.25,265.7,266.02,806345.0
2023-09-19 15:35:00,266.01,266.11,265.62,266.0,602554.0,266.01,266.11,265.62,266.0,602554.0
2023-09-19 15:40:00,266.0,266.53,265.84,266.4,785354.0,266.0,266.53,265.84,266.4,785354.0
2023-09-19 15:45:00,266.4,266.79,266.36,266.69,817977.0,266.4,266.79,266.36,266.69,817977.0
2023-09-19 15:50:00,266.65,266.79,266.33,266.47,869892.0,266.65,266.79,266.33,266.47,869892.0
2023-09-19 15:55:00,266.49,266.75,266.33,266.49,974920.0,266.49,266.75,266.33,266.49,974920.0
2023-09-20 09:30:00,267.09,267.62,265.31,265.92,2851787.0,267.09,267.62,265.31,265.92,2851787.0
2023-09-20 09:35:00,265.88,268.3,265.66,267.49,2558384.0,265.88,268.3,265.66,267.49,2558384.0
2023-09-20 09:40:00,267.46,268.37,266.71,267.43,2217296.0,267.46,268.37,266.71,267.43,2217296.0
2023-09-20 09:45:00,267.47,267.98,266.12,266.42,1891621.0,267.47,267.98,266.12,266.42,1891621.0
2023-09-20 09:50:00,266.49,267.4,265.82,266.78,1994752.0,266.49,267.4,265.82,266.78,1994752.0
2023-09-20 09:55:00,266.73,267.51,266.52,267.08,1640386.0,266.73,267.51,266.52,267.08,1640386.0
2023-09-20 10:00:00,267.13,267.4,266.47,267.01,1370234.0,267.13,267.4,266.47,267.01,1370234.0
2023-09-20 10:05:00,267.05,268.22,266.76,267.93,1954947.0,267.05,268.22,266.76,267.93,1954947.0
2023-09-20 10:10:00,267.98,268.6,267.07,267.34,1958417.0,267.98,268.6,267.07,267.34,1958417.0
2023-09-20 10:15:00,267.37,268.0,267.26,267.85,1275460.0,267.37,268.0,267.26,267.85,1275460.0
2023-09-20 10:20:00,267.84,268.24,267.38,268.01,1219161.0,267.84,268.24,267.38,268.01,1219161.0
2023-09-20 10:25:00,268.01,268.39,266.96,267.56,1207020.0,268.01,268.39,266.96,267.56,1207020.0
2023-09-20 10:30:00,267.55,268.1,267.25,268.03,868960.0,267.55,268.1,267.25,268.03,868960.0
2023-09-20 10:35:00,268.03,268.15,267.41,267.7,908832.0,268.03,268.15,267.41,267.7,908832.0
2023-09-20 10:40:00,267.73,268.0,267.45,267.91,840366.0,267.73,268.0,267.45,267.91,840366.0
2023-09-20 10:45:00,267.92,267.93,267.22,267.25,755233.0,267.92,267.93,267.22,267.25,755233.0
2023-09-20 10:50:00,267.25,267.84,267.12,267.63,759095.0,267.25,267.84,267.12,267.63,759095.0
2023-09-20 10:55:00,267.61,267.85,266.5,266.83,1189299.0,267.61,267.85,266.5,266.83,1189299.0
2023-09-20 11:00:00,266.83,267.19,266.6,266.79,738887.0,266.83,267.19,266.6,266.79,738887.0
2023-09-20 11:05:00,266.75,267.12,266.62,266.96,622883.0,266.75,267.12,266.62,266.96,622883.0
2023-09-20 11:10:00,266.96,267.14,266.39,266.75,833268.0,266.96,267.14,266.39,266.75,833268.0
2023-09-20 11:15:00,266.73,266.86,265.94,265.99,744277.0,266.73,266.86,265.94,265.99,744277.0
2023-09-20 11:20:00,266.0,266.29,265.58,265.62,893174.0,266.0,266.29,265.58,265.62,893174.0
2023-09-20 11:25:00,265.64,265.9,265.46,265.87,853009.0,265.64,265.9,265.46,265.87,853009.0
2023-09-20 11:30:00,265.85,266.29,265.62,266.11,718880.0,265.85,266.29,265.62,266.11,718880.0
2023-09-20 11:35:00,266.13,266.35,265.87,265.95,617021.0,266.13,266.35,265.87,265.95,617021.0
2023-09-20 11:40:00,265.94,266.74,265.94,266.6,758126.0,265.94,266.74,265.94,266.6,758126.0
2023-09-20 11:45:00,266.62,266.87,266.59,266.75,462568.0,266.62,266.87,266.59,266.75,462568.0
2023-09-20 11:50:00,266.75,267.05,266.62,266.87,704992.0,266.75,267.05,266.62,266.87,704992.0
2023-09-20 11:55:00,266.87,267.14,266.65,267.08,545284.0,266.87,267.14,266.65,267.08,545284.0
2023-09-20 12:00:00,267.07,267.24,266.77,267.05,535075.0,267.07,267.24,266.77,267.05,535075.0
2023-09-20 12:05:00,267.02,267.42,266.85,267.3,547340.0,267.02,267.42,266.85,267.3,547340.0
2023-09-20 12:10:00,267.31,267.49,267.22,267.49,394789.0,267.31,267.49,267.22,267.49,394789.0
2023-09-20 12:15:00,267.48,267.68,267.34,267.51,567206.0,267.48,267.68,267.34,267.51,567206.0
2023-09-20 12:20:00,267.52,267.92,267.46,267.7,749491.0,267.52,267.92,267.46,267.7,749491.0
2023-09-20 12:25:00,267.7,268.07,267.55,268.02,763363.0,267.7,268.07,267.55,268.02,763363.0
2023-09-20 12:30:00,268.02,268.07,267.71,267.99,632098.0,268.02,268.07,267.71,267.99,632098.0
2023-09-20 12:35:00,267.96,268.05,267.75,268.02,538749.0,267.96,268.05,267.75,268.02,538749.0
2023-09-20 12:40:00,268.03,268.15,267.66,267.99,694135.0,268.03,268.15,267.66,267.99,694135.0
2023-09-20 12:45:00,268.0,268.02,267.55,267.68,563585.0,268.0,268.02,267.55,267.68,563585.0
2023-09-20 12:50:00,267.68,267.86,267.28,267.65,549824.0,267.68,267.86,267.28,267.65,549824.0
2023-09-20 12:55:00,267.66,268.43,267.55,268.28,681448.0,267.66,268.43,267.55,268.28,681448.0
2023-09-20 13:00:00,268.29,269.5,268.01,269.43,1634830.0,268.29,269.5,268.01,269.43,1634830.0
2023-09-20 13:05:00,269.43,271.03,268.92,270.36,2271341.0,269.43,271.03,268.92,270.36,2271341.0
2023-09-20 13:10:00,270.37,271.43,270.34,271.13,1764893.0,270.37,271.43,270.34,271.13,1764893.0
2023-09-20 13:15:00,271.16,273.08,270.94,272.9,2497192.0,271.16,273.08,270.94,272.9,2497192.0
2023-09-20 13:20:00,272.89,273.93,272.07,272.71,2689565.0,272.89,273.93,272.07,272.71,2689565.0
2023-09-20 13:25:00,272.7,272.76,271.52,271.57,1616168.0,272.7,272.76,271.52,271.57,1616168.0
2023-09-20 13:30:00,271.59,272.26,271.42,271.77,1334186.0,271.59,272.26,271.42,271.77,1334186.0
2023-09-20 13:35:00,271.78,271.94,270.88,271.11,1121176.0,271.78,271.94,270.88,271.11,1121176.0
2023-09-20 13:40:00,271.11,271.3,270.8,271.14,846701.0,271.11,271.3,270.8,271.14,846701.0
2023-09-20 13:45:00,271.12,271.25,270.58,270.88,770271.0,271.12,271.25,270.58,270.88,770271.0
2023-09-20 13:50:00,270.89,271.73,270.61,271.64,1052050.0,270.89,271.73,270.61,271.64,1052050.0
2023-09-20 13:55:00,271.66,271.68,270.75,271.27,880743.0,271.66,271.68,270.75,271.27,880743.0
2023-09-20 14:00:00,271.3,271.42,269.2,270.13,1865846.0,271.3,271.42,269.2,270.13,1865846.0
2023-09-20 14:05:00,270.11,271.04,269.4,269.97,1533034.0,270.11,271.04,269.4,269.97,1533034.0
2023-09-20 14:10:00,269.9,271.19,269.66,270.64,1385294.0,269.9,271.19,269.66,270.64,1385294.0
2023-09-20 14:15:00,270.62,271.33,270.33,271.2,1094010.0,270.62,271.33,270.33,271.2,1094010.0
2023-09-20 14:20:00,271.17,271.67,271.02,271.65,980445.0,271.17,271.67,271.02,271.65,980445.0
2023-09-20 14:25:00,271.65,272.13,271.44,271.68,1240634.0,271.65,272.13,271.44,271.68,1240634.0
2023-09-20 14:30:00,271.73,273.46,271.22,272.28,2316281.0,271.73,273.46,271.22,272.28,2316281.0
2023-09-20 14:35:00,272.29,273.55,272.12,272.84,1867025.0,272.29,273.55,272.12,272.84,1867025.0
2023-09-20 14:40:00,272.83,272.84,271.06,272.13,1801559.0,272.83,272.84,271.06,272.13,1801559.0
2023-09-20 14:45:00,272.11,272.32,270.6,270.83,1420588.0,272.11,272.32,270.6,270.83,1420588.0
2023-09-20 14:50:00,270.81,271.15,269.85,270.39,1549730.0,270.81,271.15,269.85,270.39,1549730.0
2023-09-20 14:55:00,270.38,271.19,270.0,270.39,1119886.0,270.38,271.19,270.0,270.39,1119886.0
2023-09-20 15:00:00,270.32,271.0,269.54,270.2,1271573.0,270.32,271.0,269.54,270.2,1271573.0
2023-09-20 15:05:00,270.17,270.73,269.14,269.34,1303668.0,270.17,270.73,269.14,269.34,1303668.0
2023-09-20 15:10:00,269.34,269.81,267.59,267.76,1720650.0,269.34,269.81,267.59,267.76,1720650.0
2023-09-20 15:15:00,267.75,268.3,266.1,266.48,1845867.0,267.75,268.3,266.1,266.48,1845867.0
2023-09-20 15:20:00,266.45,267.37,266.4,267.26,1351826.0,266.45,267.37,266.4,267.26,1351826.0
2023-09-20 15:25:00,267.26,267.72,266.61,267.02,1295502.0,267.26,267.72,266.61,267.02,1295502.0
2023-09-20 15:30:00,267.02,267.13,264.86,265.11,2011603.0,267.02,267.13,264.86,265.11,2011603.0
2023-09-20 15:35:00,265.07,265.38,263.52,263.93,1790249.0,265.07,265.38,263.52,263.93,1790249.0
2023-09-20 15:40:00,263.93,264.39,262.79,262.84,1841196.0,263.93,264.39,262.79,262.84,1841196.0
2023-09-20 15:45:00,262.85,264.27,262.8,264.2,1547011.0,262.85,264.27,262.8,264.2,1547011.0
2023-09-20 15:50:00,264.16,264.81,263.6,263.75,1801864.0,264.16,264.81,263.6,263.75,1801864.0
2023-09-20 15:55:00,263.74,264.4,262.46,262.48,2014689.0,263.74,264.4,262.46,262.48,2014689.0
2023-09-21 09:30:00,257.85,260.39,256.33,258.1,4083752.0,257.85,260.39,256.33,258.1,4083752.0
2023-09-21 09:35:00,258.14,259.38,256.75,256.86,2586354.0,258.14,259.38,256.75,256.86,2586354.0
2023-09-21 09:40:00,256.86,257.74,256.05,256.25,2671483.0,256.86,257.74,256.05,256.25,2671483.0
2023-09-21 09:45:00,256.25,257.22,255.36,255.62,2935724.0,256.25,257.22,255.36,255.62,2935724.0
2023-09-21 09:50:00,255.62,255.63,254.21,254.86,2915699.0,255.62,255.63,254.21,254.86,2915699.0
2023-09-21 09:55:00,254.86,256.21,254.6,255.71,2081297.0,254.86,256.21,254.6,255.71,2081297.0
2023-09-21 10:00:00,255.75,256.89,255.08,256.57,2409186.0,255.75,256.89,255.08,256.57,2409186.0
2023-09-21 10:05:00,256.56,257.57,256.54,257.05,2199841.0,256.56,257.57,256.54,257.05,2199841.0
2023-09-21 10:10:00,257.09,257.48,256.26,256.78,1714253.0,257.09,257.48,256.26,256.78,1714253.0
2023-09-21 10:15:00,256.79,258.06,256.7,257.97,2143719.0,256.79,258.06,256.7,257.97,2143719.0
2023-09-21 10:20:00,257.93,258.23,256.86,256.94,1760806.0,257.93,258.23,256.86,256.94,1760806.0
2023-09-21 10:25:00,256.93,257.28,255.71,256.27,1737143.0,256.93,257.28,255.71,256.27,1737143.0
2023-09-21 10:30:00,256.26,256.78,255.9,256.44,1324035.0,256.26,256.78,255.9,256.44,1324035.0
2023-09-21 10:35:00,256.45,257.55,256.12,257.39,1396152.0,256.45,257.55,256.12,257.39,1396152.0
2023-09-21 10:40:00,257.39,257.95,257.11,257.31,1291531.0,257.39,257.95,257.11,257.31,1291531.0
2023-09-21 10:45:00,257.31,257.65,256.84,257.05,1212284.0,257.31,257.65,256.84,257.05,1212284.0
2023-09-21 10:50:00,257.01,257.81,256.41,257.56,1289630.0,257.01,257.81,256.41,257.56,1289630.0
2023-09-21 10:55:00,257.55,258.48,257.02,257.31,1618858.0,257.55,258.48,257.02,257.31,1618858.0
2023-09-21 11:00:00,257.31,257.65,256.63,257.4,1065867.0,257.31,257.65,256.63,257.4,1065867.0
2023-09-21 11:05:00,257.42,257.97,257.38,257.84,961431.0,257.42,257.97,257.38,257.84,961431.0
2023-09-21 11:10:00,257.87,258.55,257.74,258.15,1261585.0,257.87,258.55,257.74,258.15,1261585.0
2023-09-21 11:15:00,258.17,258.38,257.35,257.71,1071392.0,258.17,258.38,257.35,257.71,1071392.0
2023-09-21 11:20:00,257.7,258.46,257.59,257.61,1006024.0,257.7,258.46,257.59,257.61,1006024.0
2023-09-21 11:25:00,257.65,257.75,257.21,257.35,879710.0,257.65,257.75,257.21,257.35,879710.0
2023-09-21 11:30:00,257.35,258.22,257.29,258.04,963689.0,257.35,258.22,257.29,258.04,963689.0
2023-09-21 11:35:00,258.06,258.27,257.57,257.81,722232.0,258.06,258.27,257.57,257.81,722232.0
2023-09-21 11:40:00,257.84,257.84,256.96,257.37,864250.0,257.84,257.84,256.96,257.37,864250.0
2023-09-21 11:45:00,257.37,258.02,257.35,257.95,882760.0,257.37,258.02,257.35,257.95,882760.0
2023-09-21 11:50:00,257.97,258.33,257.45,257.61,827857.0,257.97,258.33,257.45,257.61,827857.0
2023-09-21 11:55:00,257.62,258.13,257.57,257.78,690865.0,257.62,258.13,257.57,257.78,690865.0
2023-09-21 12:00:00,257.78,258.22,257.48,257.63,726681.0,257.78,258.22,257.48,257.63,726681.0
2023-09-21 12:05:00,257.64,257.69,257.15,257.53,601816.0,257.64,257.69,257.15,257.53,601816.0
2023-09-21 12:10:00,257.54,257.93,257.01,257.58,824488.0,257.54,257.93,257.01,257.58,824488.0
2023-09-21 12:15:00,257.61,257.94,257.2,257.72,681543.0,257.61,257.94,257.2,257.72,681543.0
2023-09-21 12:20:00,257.75,258.16,257.35,258.02,771275.0,257.75,258.16,257.35,258.02,771275.0
2023-09-21 12:25:00,258.01,258.36,257.59,258.28,742616.0,258.01,258.36,257.59,258.28,742616.0
2023-09-21 12:30:00,258.27,259.43,258.27,259.36,1369878.0,258.27,259.43,258.27,259.36,1369878.0
2023-09-21 12:35:00,259.36,260.19,258.88,259.01,1921992.0,259.36,260.19,258.88,259.01,1921992.0
2023-09-21 12:40:00,259.01,259.55,258.9,259.32,949835.0,259.01,259.55,258.9,259.32,949835.0
2023-09-21 12:45:00,259.32,260.47,259.21,260.07,1452634.0,259.32,260.47,259.21,260.07,1452634.0
2023-09-21 12:50:00,260.08,260.4,259.3,259.35,1273070.0,260.08,260.4,259.3,259.35,1273070.0
2023-09-21 12:55:00,259.36,259.62,259.09,259.14,798235.0,259.36,259.62,259.09,259.14,798235.0
2023-09-21 13:00:00,259.12,259.48,258.72,259.14,899363.0,259.12,259.48,258.72,259.14,899363.0
2023-09-21 13:05:00,259.13,259.76,258.87,259.57,790454.0,259.13,259.76,258.87,259.57,790454.0
2023-09-21 13:10:00,259.56,260.36,259.53,260.19,968367.0,259.56,260.36,259.53,260.19,968367.0
2023-09-21 13:15:00,260.19,260.86,259.86,259.89,1239670.0,260.19,260.86,259.86,259.89,1239670.0
2023-09-21 13:20:00,259.86,260.08,259.55,259.91,955325.0,259.86,260.08,259.55,259.91,955325.0
2023-09-21 13:25:00,259.94,260.49,259.82,259.91,947732.0,259.94,260.49,259.82,259.91,947732.0
2023-09-21 13:30:00,259.91,260.26,259.35,259.36,857443.0,259.91,260.26,259.35,259.36,857443.0
2023-09-21 13:35:00,259.39,259.85,259.3,259.43,712202.0,259.39,259.85,259.3,259.43,712202.0
2023-09-21 13:40:00,259.41,259.84,259.17,259.43,568791.0,259.41,259.84,259.17,259.43,568791.0
2023-09-21 13:45:00,259.4,259.53,259.26,259.44,473732.0,259.4,259.53,259.26,259.44,473732.0
2023-09-21 13:50:00,259.44,259.52,258.85,258.98,736583.0,259.44,259.52,258.85,258.98,736583.0
2023-09-21 13:55:00,258.98,259.06,258.53,258.58,707292.0,258.98,259.06,258.53,258.58,707292.0
2023-09-21 14:00:00,258.59,258.71,257.98,258.18,931493.0,258.59,258.71,257.98,258.18,931493.0
2023-09-21 14:05:00,258.17,258.89,258.1,258.52,882062.0,258.17,258.89,258.1,258.52,882062.0
2023-09-21 14:10:00,258.51,258.86,258.01,258.1,728948.0,258.51,258.86,258.01,258.1,728948.0
2023-09-21 14:15:00,258.08,258.08,257.48,257.62,993112.0,258.08,258.08,257.48,257.62,993112.0
2023-09-21 14:20:00,257.59,257.7,257.12,257.42,893363.0,257.59,257.7,257.12,257.42,893363.0
2023-09-21 14:25:00,257.4,257.46,256.8,257.1,905493.0,257.4,257.46,256.8,257.1,905493.0
2023-09-21 14:30:00,257.08,257.6,256.39,257.05,1184694.0,257.08,257.6,256.39,257.05,1184694.0
2023-09-21 14:35:00,257.06,257.63,256.8,257.43,824387.0,257.06,257.63,256.8,257.43,824387.0
2023-09-21 14:40:00,257.43,257.59,257.22,257.32,589073.0,257.43,257.59,257.22,257.32,589073.0
2023-09-21 14:45:00,257.3,257.57,256.81,256.84,758081.0,257.3,257.57,256.81,256.84,758081.0
2023-09-21 14:50:00,256.85,257.27,256.57,257.23,805715.0,256.85,257.27,256.57,257.23,805715.0
2023-09-21 14:55:00,257.23,257.42,256.86,256.92,637938.0,257.23,257.42,256.86,256.92,637938.0
2023-09-21 15:00:00,256.94,257.5,256.7,257.26,875139.0,256.94,257.5,256.7,257.26,875139.0
2023-09-21 15:05:00,257.26,257.35,256.3,256.73,946886.0,257.26,257.35,256.3,256.73,946886.0
2023-09-21 15:10:00,256.72,256.8,255.83,255.99,1074083.0,256.72,256.8,255.83,255.99,1074083.0
2023-09-21 15:15:00,255.99,256.04,255.22,255.5,1147865.0,255.99,256.04,255.22,255.5,1147865.0
2023-09-21 15:20:00,255.53,256.8,255.47,256.7,1166678.0,255.53,256.8,255.47,256.7,1166678.0
2023-09-21 15:25:00,256.7,257.09,256.55,256.94,1090243.0,256.7,257.09,256.55,256.94,1090243.0
2023-09-21 15:30:00,256.94,257.19,256.58,256.58,980614.0,256.94,257.19,256.58,256.58,980614.0
2023-09-21 15:35:00,256.56,257.6,256.51,256.82,1249055.0,256.56,257.6,256.51,256.82,1249055.0
2023-09-21 15:40:00,256.84,257.36,256.56,257.16,1056443.0,256.84,257.36,256.56,257.16,1056443.0
2023-09-21 15:45:00,257.14,257.67,257.02,257.31,1093546.0,257.14,257.67,257.02,257.31,1093546.0
2023-09-21 15:50:00,257.21,257.47,256.3,256.72,1339614.0,257.21,257.47,256.3,256.72,1339614.0
2023-09-21 15:55:00,256.73,256.74,255.37,255.7,1743206.0,256.73,256.74,255.37,255.7,1743206.0
2023-09-22 09:30:00,257.4,257.79,255.5,255.61,3094679.0,257.4,257.79,255.5,255.61,3094679.0
2023-09-22 09:35:00,255.66,256.04,253.64,253.8,3341978.0,255.66,256.04,253.64,253.8,3341978.0
2023-09-22 09:40:00,253.8,254.31,252.13,253.07,3264578.0,253.8,254.31,252.13,253.07,3264578.0
2023-09-22 09:45:00,253.12,254.17,252.92,253.51,2315868.0,253.12,254.17,252.92,253.51,2315868.0
2023-09-22 09:50:00,253.5,254.55,252.31,254.35,2807579.0,253.5,254.55,252.31,254.35,2807579.0
2023-09-22 09:55:00,254.33,254.73,253.45,254.44,2175053.0,254.33,254.73,253.45,254.44,2175053.0
2023-09-22 10:00:00,254.46,254.85,253.45,254.4,2083469.0,254.46,254.85,253.45,254.4,2083469.0
2023-09-22 10:05:00,254.38,255.68,254.18,254.91,2326932.0,254.38,255.68,254.18,254.91,2326932.0
2023-09-22 10:10:00,254.9,255.36,253.9,253.9,1924336.0,254.9,255.36,253.9,253.9,1924336.0
2023-09-22 10:15:00,253.93,254.95,253.6,254.57,1566881.0,253.93,254.95,253.6,254.57,1566881.0
2023-09-22 10:20:00,254.58,254.82,253.85,254.6,1250942.0,254.58,254.82,253.85,254.6,1250942.0
2023-09-22 10:25:00,254.66,254.75,253.63,254.1,1292126.0,254.66,254.75,253.63,254.1,1292126.0
2023-09-22 10:30:00,254.13,254.7,253.63,254.55,1259755.0,254.13,254.7,253.63,254.55,1259755.0
2023-09-22 10:35:00,254.59,255.42,254.49,255.02,1362734.0,254.59,255.42,254.49,255.02,1362734.0
2023-09-22 10:40:00,255.04,255.48,254.67,255.31,1073943.0,255.04,255.48,254.67,255.31,1073943.0
2023-09-22 10:45:00,255.33,256.05,255.3,255.55,1523105.0,255.33,256.05,255.3,255.55,1523105.0
2023-09-22 10:50:00,255.58,255.88,255.08,255.56,1185673.0,255.58,255.88,255.08,255.56,1185673.0
2023-09-22 10:55:00,255.54,255.92,255.36,255.57,947730.0,255.54,255.92,255.36,255.57,947730.0
2023-09-22 11:00:00,255.6,256.13,255.33,255.94,1150587.0,255.6,256.13,255.33,255.94,1150587.0
2023-09-22 11:05:00,255.91,256.14,255.02,255.07,1083769.0,255.91,256.14,255.02,255.07,1083769.0
2023-09-22 11:10:00,255.07,255.18,254.5,254.66,1267114.0,255.07,255.18,254.5,254.66,1267114.0
2023-09-22 11:15:00,254.65,254.9,254.1,254.33,1106332.0,254.65,254.9,254.1,254.33,1106332.0
2023-09-22 11:20:00,254.32,254.73,254.22,254.64,806161.0,254.32,254.73,254.22,254.64,806161.0
2023-09-22 11:25:00,254.64,255.25,254.6,255.2,860034.0,254.64,255.25,254.6,255.2,860034.0
2023-09-22 11:30:00,255.23,255.51,255.03,255.16,816050.0,255.23,255.51,255.03,255.16,816050.0
2023-09-22 11:35:00,255.16,255.83,255.13,255.68,775132.0,255.16,255.83,255.13,255.68,775132.0
2023-09-22 11:40:00,255.7,255.74,255.22,255.72,662926.0,255.7,255.74,255.22,255.72,662926.0
2023-09-22 11:45:00,255.74,255.88,255.21,255.42,600084.0,255.74,255.88,255.21,255.42,600084.0
2023-09-22 11:50:00,255.42,255.91,254.94,255.1,980534.0,255.42,255.91,254.94,255.1,980534.0
2023-09-22 11:55:00,255.12,255.35,254.16,254.18,900321.0,255.12,255.35,254.16,254.18,900321.0
2023-09-22 12:00:00,254.18,254.65,254.04,254.05,865425.0,254.18,254.65,254.04,254.05,865425.0
2023-09-22 12:05:00,254.04,254.34,253.83,254.14,859740.0,254.04,254.34,253.83,254.14,859740.0
2023-09-22 12:10:00,254.12,254.29,253.66,253.83,927050.0,254.12,254.29,253.66,253.83,927050.0
2023-09-22 12:15:00,253.84,254.28,253.41,254.24,1051290.0,253.84,254.28,253.41,254.24,1051290.0
2023-09-22 12:20:00,254.24,254.57,254.15,254.28,719048.0,254.24,254.57,254.15,254.28,719048.0
2023-09-22 12:25:00,254.31,254.31,253.73,253.93,764245.0,254.31,254.31,253.73,253.93,764245.0
2023-09-22 12:30:00,253.95,254.41,253.75,254.1,742605.0,253.95,254.41,253.75,254.1,742605.0
2023-09-22 12:35:00,254.11,254.52,254.01,254.45,578906.0,254.11,254.52,254.01,254.45,578906.0
2023-09-22 12:40:00,254.46,254.66,254.21,254.4,702533.0,254.46,254.66,254.21,254.4,702533.0
2023-09-22 12:45:00,254.42,254.55,253.52,253.8,664938.0,254.42,254.55,253.52,253.8,664938.0
2023-09-22 12:50:00,253.78,253.95,253.28,253.44,597493.0,253.78,253.95,253.28,253.44,597493.0
2023-09-22 12:55:00,253.42,253.74,252.94,253.05,806837.0,253.42,253.74,252.94,253.05,806837.0
2023-09-22 13:00:00,253.06,253.13,252.67,252.71,832373.0,253.06,253.13,252.67,252.71,832373.0
2023-09-22 13:05:00,252.71,252.82,251.43,251.59,1476287.0,252.71,252.82,251.43,251.59,1476287.0
2023-09-22 13:10:00,251.59,251.76,250.68,250.97,1936893.0,251.59,251.76,250.68,250.97,1936893.0
2023-09-22 13:15:00,250.98,251.45,250.02,250.72,1464858.0,250.98,251.45,250.02,250.72,1464858.0
2023-09-22 13:20:00,250.71,251.12,250.28,250.83,1241578.0,250.71,251.12,250.28,250.83,1241578.0
2023-09-22 13:25:00,250.85,251.09,249.63,249.65,1503752.0,250.85,251.09,249.63,249.65,1503752.0
2023-09-22 13:30:00,249.67,250.35,249.46,250.17,1518348.0,249.67,250.35,249.46,250.17,1518348.0
2023-09-22 13:35:00,250.15,250.44,249.08,249.69,1419104.0,250.15,250.44,249.08,249.69,1419104.0
2023-09-22 13:40:00,249.7,250.1,249.42,249.94,1007037.0,249.7,250.1,249.42,249.94,1007037.0
2023-09-22 13:45:00,249.92,250.37,249.25,249.61,1109298.0,249.92,250.37,249.25,249.61,1109298.0
2023-09-22 13:50:00,249.61,250.17,248.88,249.19,1196654.0,249.61,250.17,248.88,249.19,1196654.0
2023-09-22 13:55:00,249.2,249.41,248.46,248.47,1067461.0,249.2,249.41,248.46,248.47,1067461.0
2023-09-22 14:00:00,248.46,248.64,247.55,248.1,1590251.0,248.46,248.64,247.55,248.1,1590251.0
2023-09-22 14:05:00,248.13,248.44,247.5,247.99,1313950.0,248.13,248.44,247.5,247.99,1313950.0
2023-09-22 14:10:00,248.02,248.05,246.44,246.49,1689515.0,248.02,248.05,246.44,246.49,1689515.0
2023-09-22 14:15:00,246.49,246.92,245.71,246.2,2033933.0,246.49,246.92,245.71,246.2,2033933.0
2023-09-22 14:20:00,246.2,247.2,246.2,247.09,1477249.0,246.2,247.2,246.2,247.09,1477249.0
2023-09-22 14:25:00,247.1,247.5,246.93,247.19,1256660.0,247.1,247.5,246.93,247.19,1256660.0
2023-09-22 14:30:00,247.19,247.89,246.93,247.23,1289147.0,247.19,247.89,246.93,247.23,1289147.0
2023-09-22 14:35:00,247.21,247.62,246.88,247.35,1051522.0,247.21,247.62,246.88,247.35,1051522.0
2023-09-22 14:40:00,247.35,247.75,247.18,247.63,995858.0,247.35,247.75,247.18,247.63,995858.0
2023-09-22 14:45:00,247.64,247.81,247.41,247.67,722567.0,247.64,247.81,247.41,247.67,722567.0
2023-09-22 14:50:00,247.68,247.73,246.44,246.65,1377124.0,247.68,247.73,246.44,246.65,1377124.0
2023-09-22 14:55:00,246.66,246.75,245.46,245.91,1486711.0,246.66,246.75,245.46,245.91,1486711.0
2023-09-22 15:00:00,245.88,246.9,245.72,245.81,1410016.0,245.88,246.9,245.72,245.81,1410016.0
2023-09-22 15:05:00,245.75,247.24,245.71,247.1,1466667.0,245.75,247.24,245.71,247.1,1466667.0
2023-09-22 15:10:00,247.1,247.36,246.68,247.09,1007861.0,247.1,247.36,246.68,247.09,1007861.0
2023-09-22 15:15:00,247.1,247.77,247.1,247.56,1034736.0,247.1,247.77,247.1,247.56,1034736.0
2023-09-22 15:20:00,247.6,248.15,247.07,247.88,1177115.0,247.6,248.15,247.07,247.88,1177115.0
2023-09-22 15:25:00,247.85,247.94,247.22,247.29,793717.0,247.85,247.94,247.22,247.29,793717.0
2023-09-22 15:30:00,247.3,247.55,246.51,246.52,1192218.0,247.3,247.55,246.51,246.52,1192218.0
2023-09-22 15:35:00,246.55,246.84,246.31,246.72,996823.0,246.55,246.84,246.31,246.72,996823.0
2023-09-22 15:40:00,246.73,246.78,245.82,245.97,1237120.0,246.73,246.78,245.82,245.97,1237120.0
2023-09-22 15:45:00,245.95,246.29,245.76,246.09,1196702.0,245.95,246.29,245.76,246.09,1196702.0
2023-09-22 15:50:00,246.06,246.06,244.48,244.7,1781252.0,246.06,246.06,244.48,244.7,1781252.0
2023-09-22 15:55:00,244.7,245.4,244.69,244.74,2278845.0,244.7,245.4,244.69,244.74,2278845.0
2023-09-25 09:30:00,243.39,243.65,238.69,238.84,4676704.0,243.39,243.65,238.69,238.84,4676704.0
2023-09-25 09:35:00,238.84,240.03,238.31,239.82,3179322.0,238.84,240.03,238.31,239.82,3179322.0
2023-09-25 09:40:00,239.77,242.15,239.7,241.53,2944198.0,239.77,242.15,239.7,241.53,2944198.0
2023-09-25 09:45:00,241.55,242.66,241.0,242.1,2192831.0,241.55,242.66,241.0,242.1,2192831.0
2023-09-25 09:50:00,242.09,243.91,242.04,243.3,2400808.0,242.09,243.91,242.04,243.3,2400808.0
2023-09-25 09:55:00,243.29,244.7,243.23,243.9,2439066.0,243.29,244.7,243.23,243.9,2439066.0
2023-09-25 10:00:00,243.9,244.16,242.4,242.77,1941590.0,243.9,244.16,242.4,242.77,1941590.0
2023-09-25 10:05:00,242.82,243.75,242.39,242.65,1743164.0,242.82,243.75,242.39,242.65,1743164.0
2023-09-25 10:10:00,242.65,244.23,242.42,243.68,1929439.0,242.65,244.23,242.42,243.68,1929439.0
2023-09-25 10:15:00,243.72,244.88,243.22,243.54,1911254.0,243.72,244.88,243.22,243.54,1911254.0
2023-09-25 10:20:00,243.57,243.8,242.66,242.89,1442889.0,243.57,243.8,242.66,242.89,1442889.0
2023-09-25 10:25:00,242.92,243.04,241.49,242.01,1505610.0,242.92,243.04,241.49,242.01,1505610.0
2023-09-25 10:30:00,242.0,243.75,241.7,243.4,1454045.0,242.0,243.75,241.7,243.4,1454045.0
2023-09-25 10:35:00,243.46,243.98,243.14,243.7,1051902.0,243.46,243.98,243.14,243.7,1051902.0
2023-09-25 10:40:00,243.71,244.22,242.88,243.18,1120228.0,243.71,244.22,242.88,243.18,1120228.0
2023-09-25 10:45:00,243.2,244.68,243.14,244.36,1194974.0,243.2,244.68,243.14,244.36,1194974.0
2023-09-25 10:50:00,244.38,244.38,243.4,243.42,1024339.0,244.38,244.38,243.4,243.42,1024339.0
2023-09-25 10:55:00,243.4,243.6,242.25,242.28,1158084.0,243.4,243.6,242.25,242.28,1158084.0
2023-09-25 11:00:00,242.26,243.45,242.16,243.36,1173273.0,242.26,243.45,242.16,243.36,1173273.0
2023-09-25 11:05:00,243.35,244.05,242.96,244.02,1109441.0,243.35,244.05,242.96,244.02,1109441.0
2023-09-25 11:10:00,244.02,244.41,243.79,244.07,1006762.0,244.02,244.41,243.79,244.07,1006762.0
2023-09-25 11:15:00,244.1,246.18,244.04,245.71,1968886.0,244.1,246.18,244.04,245.71,1968886.0
2023-09-25 11:20:00,245.71,245.74,245.02,245.53,995067.0,245.71,245.74,245.02,245.53,995067.0
2023-09-25 11:25:00,245.53,245.68,244.62,244.72,1004093.0,245.53,245.68,244.62,244.72,1004093.0
2023-09-25 11:30:00,244.73,245.17,244.56,244.92,929572.0,244.73,245.17,244.56,244.92,929572.0
2023-09-25 11:35:00,244.9,245.78,244.81,245.66,1103678.0,244.9,245.78,244.81,245.66,1103678.0
2023-09-25 11:40:00,245.63,245.83,244.9,245.46,1002427.0,245.63,245.83,244.9,245.46,1002427.0
2023-09-25 11:45:00,245.49,246.04,245.31,245.47,893760.0,245.49,246.04,245.31,245.47,893760.0
2023-09-25 11:50:00,245.48,246.05,245.43,245.79,799909.0,245.48,246.05,245.43,245.79,799909.0
2023-09-25 11:55:00,245.81,246.53,245.71,246.05,1138356.0,245.81,246.53,245.71,246.05,1138356.0
2023-09-25 12:00:00,246.08,246.35,245.14,245.28,1085192.0,246.08,246.35,245.14,245.28,1085192.0
2023-09-25 12:05:00,245.28,245.92,245.02,245.72,846308.0,245.28,245.92,245.02,245.72,846308.0
2023-09-25 12:10:00,245.74,246.22,245.65,246.17,799126.0,245.74,246.22,245.65,246.17,799126.0
2023-09-25 12:15:00,246.19,247.07,246.14,246.79,1285980.0,246.19,247.07,246.14,246.79,1285980.0
2023-09-25 12:20:00,246.76,246.97,246.56,246.84,749097.0,246.76,246.97,246.56,246.84,749097.0
2023-09-25 12:25:00,246.83,246.93,246.45,246.78,627589.0,246.83,246.93,246.45,246.78,627589.0
2023-09-25 12:30:00,246.79,246.86,246.16,246.28,706383.0,246.79,246.86,246.16,246.28,706383.0
2023-09-25 12:35:00,246.29,246.49,245.78,245.81,731386.0,246.29,246.49,245.78,245.81,731386.0
2023-09-25 12:40:00,245.79,246.48,245.77,246.14,726206.0,245.79,246.48,245.77,246.14,726206.0
2023-09-25 12:45:00,246.14,246.21,245.41,245.43,746591.0,246.14,246.21,245.41,245.43,746591.0
2023-09-25 12:50:00,245.44,245.48,244.55,244.97,1068437.0,245.44,245.48,244.55,244.97,1068437.0
2023-09-25 12:55:00,244.98,245.29,244.72,245.16,773777.0,244.98,245.29,244.72,245.16,773777.0
2023-09-25 13:00:00,245.16,245.47,244.93,245.0,651597.0,245.16,245.47,244.93,245.0,651597.0
2023-09-25 13:05:00,244.98,245.99,244.88,245.82,768735.0,244.98,245.99,244.88,245.82,768735.0
2023-09-25 13:10:00,245.86,246.2,245.68,246.12,681648.0,245.86,246.2,245.68,246.12,681648.0
2023-09-25 13:15:00,246.11,246.25,245.33,245.35,737243.0,246.11,246.25,245.33,245.35,737243.0
2023-09-25 13:20:00,245.36,245.63,245.12,245.2,576134.0,245.36,245.63,245.12,245.2,576134.0
2023-09-25 13:25:00,245.2,245.44,244.89,245.22,539533.0,245.2,245.44,244.89,245.22,539533.0
2023-09-25 13:30:00,245.27,245.78,245.11,245.73,592085.0,245.27,245.78,245.11,245.73,592085.0
2023-09-25 13:35:00,245.73,246.08,245.61,246.03,488447.0,245.73,246.08,245.61,246.03,488447.0
2023-09-25 13:40:00,246.04,246.04,245.23,245.5,588073.0,246.04,246.04,245.23,245.5,588073.0
2023-09-25 13:45:00,245.45,245.75,245.05,245.64,605600.0,245.45,245.75,245.05,245.64,605600.0
2023-09-25 13:50:00,245.62,246.08,245.55,245.7,629886.0,245.62,246.08,245.55,245.7,629886.0
2023-09-25 13:55:00,245.69,246.06,245.51,245.99,574740.0,245.69,246.06,245.51,245.99,574740.0
2023-09-25 14:00:00,245.99,246.54,245.91,246.25,773917.0,245.99,246.54,245.91,246.25,773917.0
2023-09-25 14:05:00,246.27,246.4,245.5,245.81,704861.0,246.27,246.4,245.5,245.81,704861.0
2023-09-25 14:10:00,245.85,245.95,245.42,245.56,549329.0,245.85,245.95,245.42,245.56,549329.0
2023-09-25 14:15:00,245.55,245.88,245.12,245.43,577525.0,245.55,245.88,245.12,245.43,577525.0
2023-09-25 14:20:00,245.45,245.67,244.94,245.04,678565.0,245.45,245.67,244.94,245.04,678565.0
2023-09-25 14:25:00,245.02,245.57,244.98,245.38,584298.0,245.02,245.57,244.98,245.38,584298.0
2023-09-25 14:30:00,245.35,245.89,245.04,245.6,641860.0,245.35,245.89,245.04,245.6,641860.0
2023-09-25 14:35:00,245.58,246.21,245.56,245.86,721444.0,245.58,246.21,245.56,245.86,721444.0
2023-09-25 14:40:00,245.86,246.01,245.3,245.54,607893.0,245.86,246.01,245.3,245.54,607893.0
2023-09-25 14:45:00,245.51,245.87,245.33,245.48,481389.0,245.51,245.87,245.33,245.48,481389.0
2023-09-25 14:50:00,245.48,246.01,245.36,245.64,572155.0,245.48,246.01,245.36,245.64,572155.0
2023-09-25 14:55:00,245.64,245.74,245.22,245.54,590251.0,245.64,245.74,245.22,245.54,590251.0
2023-09-25 15:00:00,245.55,245.73,244.3,244.57,1069203.0,245.55,245.73,244.3,244.57,1069203.0
2023-09-25 15:05:00,244.56,244.73,244.02,244.26,832508.0,244.56,244.73,244.02,244.26,832508.0
2023-09-25 15:10:00,244.22,244.77,244.19,244.76,799135.0,244.22,244.77,244.19,244.76,799135.0
2023-09-25 15:15:00,244.73,245.62,244.64,245.59,820000.0,244.73,245.62,244.64,245.59,820000.0
2023-09-25 15:20:00,245.61,245.98,245.3,245.63,682132.0,245.61,245.98,245.3,245.63,682132.0
2023-09-25 15:25:00,245.62,245.85,245.13,245.83,594997.0,245.62,245.85,245.13,245.83,594997.0
2023-09-25 15:30:00,245.83,245.95,245.46,245.7,648401.0,245.83,245.95,245.46,245.7,648401.0
2023-09-25 15:35:00,245.72,246.24,245.41,246.21,766054.0,245.72,246.24,245.41,246.21,766054.0
2023-09-25 15:40:00,246.21,246.29,245.65,245.71,671509.0,246.21,246.29,245.65,245.71,671509.0
2023-09-25 15:45:00,245.69,246.17,245.66,246.03,661494.0,245.69,246.17,245.66,246.03,661494.0
2023-09-25 15:50:00,246.0,246.87,245.71,246.03,1148640.0,246.0,246.87,245.71,246.03,1148640.0
2023-09-25 15:55:00,246.04,247.1,245.91,247.06,1673434.0,246.04,247.1,245.91,247.06,1673434.0
2023-09-26 09:30:00,243.02,245.11,241.66,244.85,3628482.0,243.02,245.11,241.66,244.85,3628482.0
2023-09-26 09:35:00,244.94,246.14,244.51,245.86,2518430.0,244.94,246.14,244.51,245.86,2518430.0
2023-09-26 09:40:00,245.89,246.56,245.13,246.07,2377165.0,245.89,246.56,245.13,246.07,2377165.0
2023-09-26 09:45:00,246.1,246.16,244.26,244.42,2082226.0,246.1,246.16,244.26,244.42,2082226.0
2023-09-26 09:50:00,244.4,244.88,243.61,244.63,2213154.0,244.4,244.88,243.61,244.63,2213154.0
2023-09-26 09:55:00,244.67,244.95,243.84,244.3,1939447.0,244.67,244.95,243.84,244.3,1939447.0
2023-09-26 10:00:00,244.28,246.07,243.97,244.95,2248584.0,244.28,246.07,243.97,244.95,2248584.0
2023-09-26 10:05:00,244.92,246.2,244.8,245.41,1737228.0,244.92,246.2,244.8,245.41,1737228.0
2023-09-26 10:10:00,245.47,246.22,244.84,245.02,2023603.0,245.47,246.22,244.84,245.02,2023603.0
2023-09-26 10:15:00,245.02,245.19,244.06,244.46,1608757.0,245.02,245.19,244.06,244.46,1608757.0
2023-09-26 10:20:00,244.5,245.35,244.27,245.27,1294907.0,244.5,245.35,244.27,245.27,1294907.0
2023-09-26 10:25:00,245.28,246.04,244.93,245.95,1578373.0,245.28,246.04,244.93,245.95,1578373.0
2023-09-26 10:30:00,245.95,248.08,245.77,247.48,2361617.0,245.95,248.08,245.77,247.48,2361617.0
2023-09-26 10:35:00,247.47,248.35,247.08,248.14,2060453.0,247.47,248.35,247.08,248.14,2060453.0
2023-09-26 10:40:00,248.12,248.68,247.53,248.64,1328833.0,248.12,248.68,247.53,248.64,1328833.0
2023-09-26 10:45:00,248.62,249.55,248.51,248.6,1724372.0,248.62,249.55,248.51,248.6,1724372.0
2023-09-26 10:50:00,248.6,248.74,247.5,247.74,1326279.0,248.6,248.74,247.5,247.74,1326279.0
2023-09-26 10:55:00,247.75,247.93,247.14,247.65,1140202.0,247.75,247.93,247.14,247.65,1140202.0
2023-09-26 11:00:00,247.66,247.89,246.62,246.81,1427664.0,247.66,247.89,246.62,246.81,1427664.0
2023-09-26 11:05:00,246.8,247.49,246.73,247.4,1166494.0,246.8,247.49,246.73,247.4,1166494.0
2023-09-26 11:10:00,247.38,247.59,247.0,247.14,839564.0,247.38,247.59,247.0,247.14,839564.0
2023-09-26 11:15:00,247.12,247.75,246.6,247.48,1056354.0,247.12,247.75,246.6,247.48,1056354.0
2023-09-26 11:20:00,247.55,247.69,246.9,247.08,763190.0,247.55,247.69,246.9,247.08,763190.0
2023-09-26 11:25:00,247.09,247.5,246.91,246.94,764541.0,247.09,247.5,246.91,246.94,764541.0
2023-09-26 11:30:00,246.93,247.7,246.72,247.67,1136651.0,246.93,247.7,246.72,247.67,1136651.0
2023-09-26 11:35:00,247.67,248.26,247.26,248.08,1092652.0,247.67,248.26,247.26,248.08,1092652.0
2023-09-26 11:40:00,248.05,248.5,247.72,248.46,950345.0,248.05,248.5,247.72,248.46,950345.0
2023-09-26 11:45:00,248.44,248.65,247.67,248.02,844558.0,248.44,248.65,247.67,248.02,844558.0
2023-09-26 11:50:00,248.01,248.07,246.96,247.09,883381.0,248.01,248.07,246.96,247.09,883381.0
2023-09-26 11:55:00,247.04,247.14,246.51,246.65,955079.0,247.04,247.14,246.51,246.65,955079.0
2023-09-26 12:00:00,246.67,247.14,246.26,246.4,839050.0,246.67,247.14,246.26,246.4,839050.0
2023-09-26 12:05:00,246.37,246.89,246.15,246.74,754359.0,246.37,246.89,246.15,246.74,754359.0
2023-09-26 12:10:00,246.75,247.15,246.57,247.0,607012.0,246.75,247.15,246.57,247.0,607012.0
2023-09-26 12:15:00,247.03,247.4,246.8,246.83,667204.0,247.03,247.4,246.8,246.83,667204.0
2023-09-26 12:20:00,246.83,247.56,246.59,247.55,698822.0,246.83,247.56,246.59,247.55,698822.0
2023-09-26 12:25:00,247.56,247.56,247.17,247.36,477057.0,247.56,247.56,247.17,247.36,477057.0
2023-09-26 12:30:00,247.32,247.62,246.97,247.24,601356.0,247.32,247.62,246.97,247.24,601356.0
2023-09-26 12:35:00,247.2,247.67,247.17,247.35,506001.0,247.2,247.67,247.17,247.35,506001.0
2023-09-26 12:40:00,247.37,247.62,246.78,246.88,537322.0,247.37,247.62,246.78,246.88,537322.0
2023-09-26 12:45:00,246.84,246.88,246.42,246.59,592620.0,246.84,246.88,246.42,246.59,592620.0
2023-09-26 12:50:00,246.57,246.97,246.51,246.57,545066.0,246.57,246.97,246.51,246.57,545066.0
2023-09-26 12:55:00,246.6,246.6,245.94,246.18,747129.0,246.6,246.6,245.94,246.18,747129.0
2023-09-26 13:00:00,246.18,246.42,245.82,246.08,839267.0,246.18,246.42,245.82,246.08,839267.0
2023-09-26 13:05:00,246.06,246.25,245.33,246.18,1086297.0,246.06,246.25,245.33,246.18,1086297.0
2023-09-26 13:10:00,246.19,246.65,245.95,246.39,813525.0,246.19,246.65,245.95,246.39,813525.0
2023-09-26 13:15:00,246.38,246.69,245.87,245.93,707397.0,246.38,246.69,245.87,245.93,707397.0
2023-09-26 13:20:00,245.9,246.03,245.73,245.76,539553.0,245.9,246.03,245.73,245.76,539553.0
2023-09-26 13:25:00,245.79,246.03,244.97,245.05,870682.0,245.79,246.03,244.97,245.05,870682.0
2023-09-26 13:30:00,245.07,245.45,244.69,244.87,931390.0,245.07,245.45,244.69,244.87,931390.0
2023-09-26 13:35:00,244.91,245.18,243.97,244.0,1013230.0,244.91,245.18,243.97,244.0,1013230.0
2023-09-26 13:40:00,244.0,244.33,243.68,243.98,994555.0,244.0,244.33,243.68,243.98,994555.0
2023-09-26 13:45:00,243.96,244.22,243.53,243.73,782496.0,243.96,244.22,243.53,243.73,782496.0
2023-09-26 13:50:00,243.72,244.57,243.72,244.31,857552.0,243.72,244.57,243.72,244.31,857552.0
2023-09-26 13:55:00,244.27,244.59,244.17,244.51,635459.0,244.27,244.59,244.17,244.51,635459.0
2023-09-26 14:00:00,244.5,244.5,243.65,243.93,922574.0,244.5,244.5,243.65,243.93,922574.0
2023-09-26 14:05:00,243.93,244.0,243.22,243.33,962627.0,243.93,244.0,243.22,243.33,962627.0
2023-09-26 14:10:00,243.4,243.7,242.92,243.38,902288.0,243.4,243.7,242.92,243.38,902288.0
2023-09-26 14:15:00,243.38,243.54,242.93,243.01,708100.0,243.38,243.54,242.93,243.01,708100.0
2023-09-26 14:20:00,243.0,244.13,243.0,243.84,800321.0,243.0,244.13,243.0,243.84,800321.0
2023-09-26 14:25:00,243.86,243.94,243.5,243.67,487042.0,243.86,243.94,243.5,243.67,487042.0
2023-09-26 14:30:00,243.66,244.33,243.53,244.01,802834.0,243.66,244.33,243.53,244.01,802834.0
2023-09-26 14:35:00,244.01,244.46,243.82,243.92,712980.0,244.01,244.46,243.82,243.92,712980.0
2023-09-26 14:40:00,243.9,244.15,243.64,243.82,598042.0,243.9,244.15,243.64,243.82,598042.0
2023-09-26 14:45:00,243.81,244.38,243.56,244.2,671537.0,243.81,244.38,243.56,244.2,671537.0
2023-09-26 14:50:00,244.21,244.9,244.21,244.46,925379.0,244.21,244.9,244.21,244.46,925379.0
2023-09-26 14:55:00,244.46,244.78,244.16,244.73,678272.0,244.46,244.78,244.16,244.73,678272.0
2023-09-26 15:00:00,244.74,244.74,243.94,244.22,709196.0,244.74,244.74,243.94,244.22,709196.0
2023-09-26 15:05:00,244.24,244.9,244.19,244.68,647129.0,244.24,244.9,244.19,244.68,647129.0
2023-09-26 15:10:00,244.68,244.75,244.2,244.27,619848.0,244.68,244.75,244.2,244.27,619848.0
2023-09-26 15:15:00,244.29,244.65,244.01,244.14,677260.0,244.29,244.65,244.01,244.14,677260.0
2023-09-26 15:20:00,244.14,244.36,243.8,244.0,603001.0,244.14,244.36,243.8,244.0,603001.0
2023-09-26 15:25:00,244.0,244.1,243.67,243.72,702696.0,244.0,244.1,243.67,243.72,702696.0
2023-09-26 15:30:00,243.76,244.3,243.62,243.65,640225.0,243.76,244.3,243.62,243.65,640225.0
2023-09-26 15:35:00,243.65,244.2,243.56,243.98,640274.0,243.65,244.2,243.56,243.98,640274.0
2023-09-26 15:40:00,243.98,244.37,243.8,244.2,737098.0,243.98,244.37,243.8,244.2,737098.0
2023-09-26 15:45:00,244.21,244.48,243.85,243.95,838343.0,244.21,244.48,243.85,243.95,838343.0
2023-09-26 15:50:00,244.0,244.68,243.93,244.15,1051803.0,244.0,244.68,243.93,244.15,1051803.0
2023-09-26 15:55:00,244.14,244.4,244.09,244.13,1224139.0,244.14,244.4,244.09,244.13,1224139.0
2023-09-27 09:30:00,244.26,245.19,242.07,242.75,3213555.0,244.26,245.19,242.07,242.75,3213555.0
2023-09-27 09:35:00,242.78,243.81,241.42,242.23,3314336.0,242.78,243.81,241.42,242.23,3314336.0
2023-09-27 09:40:00,242.21,244.51,242.1,244.43,2899532.0,242.21,244.51,242.1,244.43,2899532.0
2023-09-27 09:45:00,244.44,245.3,243.54,243.74,2552779.0,244.44,245.3,243.54,243.74,2552779.0
2023-09-27 09:50:00,243.72,245.33,243.04,244.68,2228231.0,243.72,245.33,243.04,244.68,2228231.0
2023-09-27 09:55:00,244.72,245.24,243.61,244.09,1751706.0,244.72,245.24,243.61,244.09,1751706.0
2023-09-27 10:00:00,244.07,244.5,243.11,243.27,1909257.0,244.07,244.5,243.11,243.27,1909257.0
2023-09-27 10:05:00,243.29,243.46,242.66,243.41,1811783.0,243.29,243.46,242.66,243.41,1811783.0
2023-09-27 10:10:00,243.39,243.57,242.5,242.62,1647299.0,243.39,243.57,242.5,242.62,1647299.0
2023-09-27 10:15:00,242.61,242.84,242.07,242.7,1456003.0,242.61,242.84,242.07,242.7,1456003.0
2023-09-27 10:20:00,242.73,243.88,242.72,243.29,1840155.0,242.73,243.88,242.72,243.29,1840155.0
2023-09-27 10:25:00,243.27,244.1,243.26,244.01,1263465.0,243.27,244.1,243.26,244.01,1263465.0
2023-09-27 10:30:00,243.98,244.41,243.7,244.05,1513225.0,243.98,244.41,243.7,244.05,1513225.0
2023-09-27 10:35:00,244.07,244.07,243.16,243.42,1192688.0,244.07,244.07,243.16,243.42,1192688.0
2023-09-27 10:40:00,243.44,243.46,242.93,242.96,999574.0,243.44,243.46,242.93,242.96,999574.0
2023-09-27 10:45:00,243.01,243.98,242.69,243.67,1240980.0,243.01,243.98,242.69,243.67,1240980.0
2023-09-27 10:50:00,243.67,243.67,242.06,242.28,1581349.0,243.67,243.67,242.06,242.28,1581349.0
2023-09-27 10:55:00,242.27,242.47,241.44,241.7,1650739.0,242.27,242.47,241.44,241.7,1650739.0
2023-09-27 11:00:00,241.72,242.4,241.64,241.75,1324992.0,241.72,242.4,241.64,241.75,1324992.0
2023-09-27 11:05:00,241.75,241.75,240.73,241.55,1748287.0,241.75,241.75,240.73,241.55,1748287.0
2023-09-27 11:10:00,241.54,241.75,241.06,241.73,1179068.0,241.54,241.75,241.06,241.73,1179068.0
2023-09-27 11:15:00,241.72,242.41,241.4,242.03,1283649.0,241.72,242.41,241.4,242.03,1283649.0
2023-09-27 11:20:00,242.03,242.79,241.92,242.48,1184495.0,242.03,242.79,241.92,242.48,1184495.0
2023-09-27 11:25:00,242.47,242.87,242.36,242.57,926007.0,242.47,242.87,242.36,242.57,926007.0
2023-09-27 11:30:00,242.56,242.93,242.33,242.78,953910.0,242.56,242.93,242.33,242.78,953910.0
2023-09-27 11:35:00,242.79,242.93,242.18,242.41,966787.0,242.79,242.93,242.18,242.41,966787.0
2023-09-27 11:40:00,242.44,242.47,241.63,241.68,985391.0,242.44,242.47,241.63,241.68,985391.0
2023-09-27 11:45:00,241.7,241.95,241.24,241.72,1051865.0,241.7,241.95,241.24,241.72,1051865.0
2023-09-27 11:50:00,241.7,241.92,241.35,241.57,820108.0,241.7,241.92,241.35,241.57,820108.0
2023-09-27 11:55:00,241.55,241.87,241.23,241.44,744706.0,241.55,241.87,241.23,241.44,744706.0
2023-09-27 12:00:00,241.43,241.47,240.33,240.35,1215718.0,241.43,241.47,240.33,240.35,1215718.0
2023-09-27 12:05:00,240.36,240.82,240.15,240.18,1065929.0,240.36,240.82,240.15,240.18,1065929.0
2023-09-27 12:10:00,240.18,240.69,239.88,240.03,1027739.0,240.18,240.69,239.88,240.03,1027739.0
2023-09-27 12:15:00,240.01,240.11,239.15,239.19,1482868.0,240.01,240.11,239.15,239.19,1482868.0
2023-09-27 12:20:00,239.21,239.28,238.61,238.71,1635531.0,239.21,239.28,238.61,238.71,1635531.0
2023-09-27 12:25:00,238.7,239.18,238.57,239.05,1387807.0,238.7,239.18,238.57,239.05,1387807.0
2023-09-27 12:30:00,239.05,239.55,238.91,239.31,1138252.0,239.05,239.55,238.91,239.31,1138252.0
2023-09-27 12:35:00,239.31,239.4,238.68,238.7,808930.0,239.31,239.4,238.68,238.7,808930.0
2023-09-27 12:40:00,238.7,238.8,237.62,237.77,1767486.0,238.7,238.8,237.62,237.77,1767486.0
2023-09-27 12:45:00,237.78,238.36,237.71,238.24,1128287.0,237.78,238.36,237.71,238.24,1128287.0
2023-09-27 12:50:00,238.22,238.35,237.18,237.5,1306482.0,238.22,238.35,237.18,237.5,1306482.0
2023-09-27 12:55:00,237.5,237.57,236.36,236.5,1789218.0,237.5,237.57,236.36,236.5,1789218.0
2023-09-27 13:00:00,236.5,237.52,236.48,237.37,1386051.0,236.5,237.52,236.48,237.37,1386051.0
2023-09-27 13:05:00,237.39,237.64,237.04,237.53,1195141.0,237.39,237.64,237.04,237.53,1195141.0
2023-09-27 13:10:00,237.53,237.67,235.71,235.72,1592206.0,237.53,237.67,235.71,235.72,1592206.0
2023-09-27 13:15:00,235.75,236.32,235.24,235.74,1574657.0,235.75,236.32,235.24,235.74,1574657.0
2023-09-27 13:20:00,235.74,235.88,234.84,235.1,1635274.0,235.74,235.88,234.84,235.1,1635274.0
2023-09-27 13:25:00,235.11,235.32,234.58,234.98,1452976.0,235.11,235.32,234.58,234.98,1452976.0
2023-09-27 13:30:00,234.95,236.13,234.74,236.08,1678733.0,234.95,236.13,234.74,236.08,1678733.0
2023-09-27 13:35:00,236.06,236.46,235.81,235.83,1299247.0,236.06,236.46,235.81,235.83,1299247.0
2023-09-27 13:40:00,235.84,236.08,235.07,236.03,1405079.0,235.84,236.08,235.07,236.03,1405079.0
2023-09-27 13:45:00,236.06,236.37,235.6,236.02,1006265.0,236.06,236.37,235.6,236.02,1006265.0
2023-09-27 13:50:00,236.02,236.62,235.94,236.54,1104639.0,236.02,236.62,235.94,236.54,1104639.0
2023-09-27 13:55:00,236.52,236.67,236.07,236.54,1073635.0,236.52,236.67,236.07,236.54,1073635.0
2023-09-27 14:00:00,236.54,236.68,236.16,236.27,771344.0,236.54,236.68,236.16,236.27,771344.0
2023-09-27 14:05:00,236.25,236.45,235.75,235.77,1102306.0,236.25,236.45,235.75,235.77,1102306.0
2023-09-27 14:10:00,235.78,236.26,235.42,236.07,1059943.0,235.78,236.26,235.42,236.07,1059943.0
2023-09-27 14:15:00,236.07,236.77,236.06,236.27,995549.0,236.07,236.77,236.06,236.27,995549.0
2023-09-27 14:20:00,236.24,236.96,236.24,236.87,1049104.0,236.24,236.96,236.24,236.87,1049104.0
2023-09-27 14:25:00,236.86,238.25,236.55,238.06,1730655.0,236.86,238.25,236.55,238.06,1730655.0
2023-09-27 14:30:00,238.08,238.89,238.07,238.69,1664630.0,238.08,238.89,238.07,238.69,1664630.0
2023-09-27 14:35:00,238.73,239.75,238.69,239.68,1714235.0,238.73,239.75,238.69,239.68,1714235.0
2023-09-27 14:40:00,239.67,240.24,239.28,240.11,1872980.0,239.67,240.24,239.28,240.11,1872980.0
2023-09-27 14:45:00,240.17,240.4,239.38,239.46,1618668.0,240.17,240.4,239.38,239.46,1618668.0
2023-09-27 14:50:00,239.49,239.87,239.26,239.64,1273802.0,239.49,239.87,239.26,239.64,1273802.0
2023-09-27 14:55:00,239.61,240.0,239.51,239.78,951885.0,239.61,240.0,239.51,239.78,951885.0
2023-09-27 15:00:00,239.77,241.54,239.51,241.5,1957521.0,239.77,241.54,239.51,241.5,1957521.0
2023-09-27 15:05:00,241.51,242.21,241.21,241.81,1911835.0,241.51,242.21,241.21,241.81,1911835.0
2023-09-27 15:10:00,241.78,242.3,241.39,241.58,1558063.0,241.78,242.3,241.39,241.58,1558063.0
2023-09-27 15:15:00,241.59,242.16,241.32,241.61,1242456.0,241.59,242.16,241.32,241.61,1242456.0
2023-09-27 15:20:00,241.61,242.2,241.52,241.74,1152403.0,241.61,242.2,241.52,241.74,1152403.0
2023-09-27 15:25:00,241.73,241.91,241.08,241.45,1333706.0,241.73,241.91,241.08,241.45,1333706.0
2023-09-27 15:30:00,241.45,241.97,241.01,241.81,1087380.0,241.45,241.97,241.01,241.81,1087380.0
2023-09-27 15:35:00,241.82,241.91,240.92,241.05,1172512.0,241.82,241.91,240.92,241.05,1172512.0
2023-09-27 15:40:00,241.06,241.06,239.52,239.87,1829874.0,241.06,241.06,239.52,239.87,1829874.0
2023-09-27 15:45:00,239.85,240.08,239.59,239.88,1138563.0,239.85,240.08,239.59,239.88,1138563.0
2023-09-27 15:50:00,239.9,240.78,239.9,240.41,1411573.0,239.9,240.78,239.9,240.41,1411573.0
2023-09-27 15:55:00,240.45,240.8,240.11,240.48,1377377.0,240.45,240.8,240.11,240.48,1377377.0
2023-09-28 09:30:00,240.03,241.92,238.65,241.66,3091975.0,240.03,241.92,238.65,241.66,3091975.0
2023-09-28 09:35:00,241.68,242.28,240.37,241.96,2159096.0,241.68,242.28,240.37,241.96,2159096.0
2023-09-28 09:40:00,241.99,242.37,240.85,241.24,2267538.0,241.99,242.37,240.85,241.24,2267538.0
2023-09-28 09:45:00,241.23,242.55,240.63,240.98,2464178.0,241.23,242.55,240.63,240.98,2464178.0
2023-09-28 09:50:00,241.0,243.18,240.94,242.96,2486051.0,241.0,243.18,240.94,242.96,2486051.0
2023-09-28 09:55:00,242.95,243.17,242.08,242.67,1809229.0,242.95,243.17,242.08,242.67,1809229.0
2023-09-28 10:00:00,242.67,243.3,242.22,242.49,1686109.0,242.67,243.3,242.22,242.49,1686109.0
2023-09-28 10:05:00,242.49,242.57,240.88,241.37,1886792.0,242.49,242.57,240.88,241.37,1886792.0
2023-09-28 10:10:00,241.36,241.8,240.76,240.82,1738269.0,241.36,241.8,240.76,240.82,1738269.0
2023-09-28 10:15:00,240.76,241.27,239.81,240.72,2058830.0,240.76,241.27,239.81,240.72,2058830.0
2023-09-28 10:20:00,240.73,241.28,240.15,240.39,1485263.0,240.73,241.28,240.15,240.39,1485263.0
2023-09-28 10:25:00,240.42,240.5,239.15,239.62,1671186.0,240.42,240.5,239.15,239.62,1671186.0
2023-09-28 10:30:00,239.64,239.91,238.78,239.82,1824823.0,239.64,239.91,238.78,239.82,1824823.0
2023-09-28 10:35:00,239.83,240.73,239.61,240.69,1406761.0,239.83,240.73,239.61,240.69,1406761.0
2023-09-28 10:40:00,240.71,241.44,240.24,241.27,1422673.0,240.71,241.44,240.24,241.27,1422673.0
2023-09-28 10:45:00,241.27,241.84,240.88,241.67,1303875.0,241.27,241.84,240.88,241.67,1303875.0
2023-09-28 10:50:00,241.66,241.9,240.93,241.51,1171633.0,241.66,241.9,240.93,241.51,1171633.0
2023-09-28 10:55:00,241.53,241.82,241.04,241.71,988613.0,241.53,241.82,241.04,241.71,988613.0
2023-09-28 11:00:00,241.69,242.0,241.26,241.37,965741.0,241.69,242.0,241.26,241.37,965741.0
2023-09-28 11:05:00,241.41,242.58,241.12,242.43,1530849.0,241.41,242.58,241.12,242.43,1530849.0
2023-09-28 11:10:00,242.44,242.72,242.11,242.57,971022.0,242.44,242.72,242.11,242.57,971022.0
2023-09-28 11:15:00,242.55,242.87,242.03,242.12,1178466.0,242.55,242.87,242.03,242.12,1178466.0
2023-09-28 11:20:00,242.12,243.1,242.11,243.09,1000330.0,242.12,243.1,242.11,243.09,1000330.0
2023-09-28 11:25:00,243.09,244.1,242.77,244.08,1766124.0,243.09,244.1,242.77,244.08,1766124.0
2023-09-28 11:30:00,244.09,245.26,243.86,244.82,2089197.0,244.09,245.26,243.86,244.82,2089197.0
2023-09-28 11:35:00,244.83,245.69,244.42,245.25,1901682.0,244.83,245.69,244.42,245.25,1901682.0
2023-09-28 11:40:00,245.23,245.76,245.05,245.42,1205553.0,245.23,245.76,245.05,245.42,1205553.0
2023-09-28 11:45:00,245.39,245.5,244.82,245.38,1146815.0,245.39,245.5,244.82,245.38,1146815.0
2023-09-28 11:50:00,245.39,246.72,245.28,246.71,1526516.0,245.39,246.72,245.28,246.71,1526516.0
2023-09-28 11:55:00,246.69,247.39,246.37,247.36,1830161.0,246.69,247.39,246.37,247.36,1830161.0
2023-09-28 12:00:00,247.38,247.55,246.76,247.05,1580255.0,247.38,247.55,246.76,247.05,1580255.0
2023-09-28 12:05:00,247.02,247.18,246.18,246.25,1277006.0,247.02,247.18,246.18,246.25,1277006.0
2023-09-28 12:10:00,246.25,246.75,246.21,246.55,1069705.0,246.25,246.75,246.21,246.55,1069705.0
2023-09-28 12:15:00,246.54,246.86,246.2,246.62,1001399.0,246.54,246.86,246.2,246.62,1001399.0
2023-09-28 12:20:00,246.63,246.66,245.87,246.12,1112324.0,246.63,246.66,245.87,246.12,1112324.0
2023-09-28 12:25:00,246.1,247.3,246.09,247.05,1406639.0,246.1,247.3,246.09,247.05,1406639.0
2023-09-28 12:30:00,247.08,247.15,246.43,246.87,1057358.0,247.08,247.15,246.43,246.87,1057358.0
2023-09-28 12:35:00,246.85,247.0,246.56,246.85,800954.0,246.85,247.0,246.56,246.85,800954.0
2023-09-28 12:40:00,246.85,247.03,246.66,246.74,703569.0,246.85,247.03,246.66,246.74,703569.0
2023-09-28 12:45:00,246.74,246.87,245.67,245.71,965108.0,246.74,246.87,245.67,245.71,965108.0
2023-09-28 12:50:00,245.71,246.11,245.01,245.01,1221805.0,245.71,246.11,245.01,245.01,1221805.0
2023-09-28 12:55:00,245.02,245.64,244.96,245.53,1137889.0,245.02,245.64,244.96,245.53,1137889.0
2023-09-28 13:00:00,245.53,246.0,245.1,245.11,1061450.0,245.53,246.0,245.1,245.11,1061450.0
2023-09-28 13:05:00,245.11,245.74,244.58,245.61,1295849.0,245.11,245.74,244.58,245.61,1295849.0
2023-09-28 13:10:00,245.62,245.9,245.47,245.86,936951.0,245.62,245.9,245.47,245.86,936951.0
2023-09-28 13:15:00,245.86,246.0,245.6,245.87,751667.0,245.86,246.0,245.6,245.87,751667.0
2023-09-28 13:20:00,245.88,246.5,245.67,246.36,1046429.0,245.88,246.5,245.67,246.36,1046429.0
2023-09-28 13:25:00,246.37,246.4,245.72,246.09,802868.0,246.37,246.4,245.72,246.09,802868.0
2023-09-28 13:30:00,246.09,246.36,245.52,245.61,940166.0,246.09,246.36,245.52,245.61,940166.0
2023-09-28 13:35:00,245.61,245.87,245.42,245.76,762982.0,245.61,245.87,245.42,245.76,762982.0
2023-09-28 13:40:00,245.77,245.8,245.0,245.15,710643.0,245.77,245.8,245.0,245.15,710643.0
2023-09-28 13:45:00,245.16,245.78,245.07,245.66,743330.0,245.16,245.78,245.07,245.66,743330.0
2023-09-28 13:50:00,245.67,245.9,245.26,245.69,698764.0,245.67,245.9,245.26,245.69,698764.0
2023-09-28 13:55:00,245.71,246.15,245.63,246.04,835205.0,245.71,246.15,245.63,246.04,835205.0
2023-09-28 14:00:00,246.03,246.32,245.7,245.79,722218.0,246.03,246.32,245.7,245.79,722218.0
2023-09-28 14:05:00,245.8,246.18,245.44,246.14,710905.0,245.8,246.18,245.44,246.14,710905.0
2023-09-28 14:10:00,246.15,246.72,245.83,246.54,824647.0,246.15,246.72,245.83,246.54,824647.0
2023-09-28 14:15:00,246.54,246.89,246.49,246.59,731303.0,246.54,246.89,246.49,246.59,731303.0
2023-09-28 14:20:00,246.57,247.15,246.49,246.62,925272.0,246.57,247.15,246.49,246.62,925272.0
2023-09-28 14:25:00,246.6,246.98,246.52,246.83,567288.0,246.6,246.98,246.52,246.83,567288.0
2023-09-28 14:30:00,246.85,246.91,245.95,245.99,716615.0,246.85,246.91,245.95,245.99,716615.0
2023-09-28 14:35:00,245.95,246.01,244.99,245.71,1183221.0,245.95,246.01,244.99,245.71,1183221.0
2023-09-28 14:40:00,245.69,245.75,245.29,245.35,674814.0,245.69,245.75,245.29,245.35,674814.0
2023-09-28 14:45:00,245.35,245.36,244.74,244.97,974158.0,245.35,245.36,244.74,244.97,974158.0
2023-09-28 14:50:00,244.98,245.15,244.22,244.61,1003851.0,244.98,245.15,244.22,244.61,1003851.0
2023-09-28 14:55:00,244.62,245.15,244.33,245.13,781304.0,244.62,245.15,244.33,245.13,781304.0
2023-09-28 15:00:00,245.1,245.58,245.06,245.44,772063.0,245.1,245.58,245.06,245.44,772063.0
2023-09-28 15:05:00,245.45,245.6,244.86,245.18,731910.0,245.45,245.6,244.86,245.18,731910.0
2023-09-28 15:10:00,245.21,246.0,245.14,245.94,869338.0,245.21,246.0,245.14,245.94,869338.0
2023-09-28 15:15:00,245.93,246.55,245.92,246.33,1095217.0,245.93,246.55,245.92,246.33,1095217.0
2023-09-28 15:20:00,246.32,246.32,246.04,246.23,649747.0,246.32,246.32,246.04,246.23,649747.0
2023-09-28 15:25:00,246.22,246.42,246.14,246.19,658444.0,246.22,246.42,246.14,246.19,658444.0
2023-09-28 15:30:00,246.21,246.3,245.41,245.44,943904.0,246.21,246.3,245.41,245.44,943904.0
2023-09-28 15:35:00,245.4,245.55,244.56,244.76,1363027.0,245.4,245.55,244.56,244.76,1363027.0
2023-09-28 15:40:00,244.76,245.44,244.69,245.38,1150152.0,244.76,245.44,244.69,245.38,1150152.0
2023-09-28 15:45:00,245.38,245.48,244.94,245.11,989691.0,245.38,245.48,244.94,245.11,989691.0
2023-09-28 15:50:00,245.13,246.49,245.13,246.16,1477531.0,245.13,246.49,245.13,246.16,1477531.0
2023-09-28 15:55:00,246.16,247.0,246.16,246.37,2228641.0,246.16,247.0,246.16,246.37,2228641.0
2023-09-29 09:30:00,249.95,251.63,248.6,251.54,3821012.0,249.95,251.63,248.6,251.54,3821012.0
2023-09-29 09:35:00,251.57,252.35,250.61,250.98,3014441.0,251.57,252.35,250.61,250.98,3014441.0
2023-09-29 09:40:00,250.95,251.16,249.55,249.97,2447913.0,250.95,251.16,249.55,249.97,2447913.0
2023-09-29 09:45:00,249.94,252.81,249.9,252.32,2930693.0,249.94,252.81,249.9,252.32,2930693.0
2023-09-29 09:50:00,252.32,252.83,251.92,252.45,2246655.0,252.32,252.83,251.92,252.45,2246655.0
2023-09-29 09:55:00,252.42,253.5,251.72,253.24,2427162.0,252.42,253.5,251.72,253.24,2427162.0
2023-09-29 10:00:00,253.25,254.77,253.2,254.65,2917817.0,253.25,254.77,253.2,254.65,2917817.0
2023-09-29 10:05:00,254.63,254.69,253.07,253.28,2659429.0,254.63,254.69,253.07,253.28,2659429.0
2023-09-29 10:10:00,253.28,253.94,252.62,253.43,2400794.0,253.28,253.94,252.62,253.43,2400794.0
2023-09-29 10:15:00,253.43,254.62,253.1,253.83,1981305.0,253.43,254.62,253.1,253.83,1981305.0
2023-09-29 10:20:00,253.83,254.1,252.41,252.49,2185428.0,253.83,254.1,252.41,252.49,2185428.0
2023-09-29 10:25:00,252.48,252.91,251.91,252.55,2032346.0,252.48,252.91,251.91,252.55,2032346.0
2023-09-29 10:30:00,252.57,253.24,252.38,253.16,1617568.0,252.57,253.24,252.38,253.16,1617568.0
2023-09-29 10:35:00,253.18,253.85,252.73,253.59,1865767.0,253.18,253.85,252.73,253.59,1865767.0
2023-09-29 10:40:00,253.64,253.83,252.66,253.47,1330424.0,253.64,253.83,252.66,253.47,1330424.0
2023-09-29 10:45:00,253.47,253.99,253.39,253.82,1324647.0,253.47,253.99,253.39,253.82,1324647.0
2023-09-29 10:50:00,253.79,254.16,253.15,253.97,1525392.0,253.79,254.16,253.15,253.97,1525392.0
2023-09-29 10:55:00,253.99,254.12,252.85,252.9,1343938.0,253.99,254.12,252.85,252.9,1343938.0
2023-09-29 11:00:00,252.88,253.3,252.76,252.91,1042142.0,252.88,253.3,252.76,252.91,1042142.0
2023-09-29 11:05:00,252.91,253.09,252.61,252.79,1142483.0,252.91,253.09,252.61,252.79,1142483.0
2023-09-29 11:10:00,252.79,253.24,252.23,252.76,1364770.0,252.79,253.24,252.23,252.76,1364770.0
2023-09-29 11:15:00,252.79,252.82,251.77,252.3,1533855.0,252.79,252.82,251.77,252.3,1533855.0
2023-09-29 11:20:00,252.28,252.98,251.96,252.8,1270793.0,252.28,252.98,251.96,252.8,1270793.0
2023-09-29 11:25:00,252.8,252.98,251.24,251.31,1441099.0,252.8,252.98,251.24,251.31,1441099.0
2023-09-29 11:30:00,251.28,251.67,250.87,251.03,1340887.0,251.28,251.67,250.87,251.03,1340887.0
2023-09-29 11:35:00,251.04,251.38,250.72,251.05,1249589.0,251.04,251.38,250.72,251.05,1249589.0
2023-09-29 11:40:00,251.09,251.71,251.0,251.63,1187102.0,251.09,251.71,251.0,251.63,1187102.0
2023-09-29 11:45:00,251.64,251.92,251.35,251.42,1097902.0,251.64,251.92,251.35,251.42,1097902.0
2023-09-29 11:50:00,251.42,251.75,250.76,251.35,1181374.0,251.42,251.75,250.76,251.35,1181374.0
2023-09-29 11:55:00,251.34,252.29,251.17,252.0,1275147.0,251.34,252.29,251.17,252.0,1275147.0
2023-09-29 12:00:00,252.0,252.21,251.71,252.04,902548.0,252.0,252.21,251.71,252.04,902548.0
2023-09-29 12:05:00,252.07,252.49,251.96,252.09,915313.0,252.07,252.49,251.96,252.09,915313.0
2023-09-29 12:10:00,252.1,252.35,251.05,251.37,953419.0,252.1,252.35,251.05,251.37,953419.0
2023-09-29 12:15:00,251.34,251.93,251.3,251.83,856550.0,251.34,251.93,251.3,251.83,856550.0
2023-09-29 12:20:00,251.83,252.37,251.75,252.08,851084.0,251.83,252.37,251.75,252.08,851084.0
2023-09-29 12:25:00,252.07,252.46,251.84,251.98,933933.0,252.07,252.46,251.84,251.98,933933.0
2023-09-29 12:30:00,252.0,252.63,251.79,252.04,1019397.0,252.0,252.63,251.79,252.04,1019397.0
2023-09-29 12:35:00,252.02,252.29,251.51,251.79,689926.0,252.02,252.29,251.51,251.79,689926.0
2023-09-29 12:40:00,251.78,252.11,251.31,251.57,810521.0,251.78,252.11,251.31,251.57,810521.0
2023-09-29 12:45:00,251.55,252.1,250.95,251.3,929805.0,251.55,252.1,250.95,251.3,929805.0
2023-09-29 12:50:00,251.34,251.49,250.59,250.63,935046.0,251.34,251.49,250.59,250.63,935046.0
2023-09-29 12:55:00,250.64,251.0,250.53,250.86,824575.0,250.64,251.0,250.53,250.86,824575.0
2023-09-29 13:00:00,250.88,250.88,249.72,250.14,1363436.0,250.88,250.88,249.72,250.14,1363436.0
2023-09-29 13:05:00,250.13,250.17,248.94,249.21,1469962.0,250.13,250.17,248.94,249.21,1469962.0
2023-09-29 13:10:00,249.2,249.42,248.11,248.48,1332794.0,249.2,249.42,248.11,248.48,1332794.0
2023-09-29 13:15:00,248.48,248.73,248.0,248.5,1257539.0,248.48,248.73,248.0,248.5,1257539.0
2023-09-29 13:20:00,248.53,249.16,248.44,248.89,1096617.0,248.53,249.16,248.44,248.89,1096617.0
2023-09-29 13:25:00,248.93,249.3,248.78,249.24,996629.0,248.93,249.3,248.78,249.24,996629.0
2023-09-29 13:30:00,249.21,249.48,248.71,249.01,1009031.0,249.21,249.48,248.71,249.01,1009031.0
2023-09-29 13:35:00,248.99,249.25,248.41,248.42,846631.0,248.99,249.25,248.41,248.42,846631.0
2023-09-29 13:40:00,248.42,248.9,248.13,248.55,950128.0,248.42,248.9,248.13,248.55,950128.0
2023-09-29 13:45:00,248.51,248.72,247.3,247.55,1318483.0,248.51,248.72,247.3,247.55,1318483.0
2023-09-29 13:50:00,247.57,248.22,247.46,247.69,986011.0,247.57,248.22,247.46,247.69,986011.0
2023-09-29 13:55:00,247.7,247.93,246.75,246.77,1227330.0,247.7,247.93,246.75,246.77,1227330.0
2023-09-29 14:00:00,246.77,247.25,246.66,247.13,1097158.0,246.77,247.25,246.66,247.13,1097158.0
2023-09-29 14:05:00,247.11,247.23,246.35,247.16,1015707.0,247.11,247.23,246.35,247.16,1015707.0
2023-09-29 14:10:00,247.18,247.73,247.01,247.49,898838.0,247.18,247.73,247.01,247.49,898838.0
2023-09-29 14:15:00,247.49,247.8,247.15,247.7,909410.0,247.49,247.8,247.15,247.7,909410.0
2023-09-29 14:20:00,247.69,248.74,247.6,248.64,1058078.0,247.69,248.74,247.6,248.64,1058078.0
2023-09-29 14:25:00,248.65,248.96,248.05,248.12,1199968.0,248.65,248.96,248.05,248.12,1199968.0
2023-09-29 14:30:00,248.14,248.53,247.62,248.24,1048498.0,248.14,248.53,247.62,248.24,1048498.0
2023-09-29 14:35:00,248.25,248.51,248.05,248.34,792544.0,248.25,248.51,248.05,248.34,792544.0
2023-09-29 14:40:00,248.33,249.59,248.33,249.46,1186971.0,248.33,249.59,248.33,249.46,1186971.0
2023-09-29 14:45:00,249.48,249.75,249.02,249.26,889543.0,249.48,249.75,249.02,249.26,889543.0
2023-09-29 14:50:00,249.26,249.89,249.03,249.74,863972.0,249.26,249.89,249.03,249.74,863972.0
2023-09-29 14:55:00,249.76,250.44,249.73,250.39,1278568.0,249.76,250.44,249.73,250.39,1278568.0
2023-09-29 15:00:00,250.37,250.5,249.31,249.72,1252166.0,250.37,250.5,249.31,249.72,1252166.0
2023-09-29 15:05:00,249.74,250.3,249.68,249.82,943086.0,249.74,250.3,249.68,249.82,943086.0
2023-09-29 15:10:00,249.8,250.6,249.53,250.08,1056567.0,249.8,250.6,249.53,250.08,1056567.0
2023-09-29 15:15:00,250.08,250.34,249.74,250.08,822165.0,250.08,250.34,249.74,250.08,822165.0
2023-09-29 15:20:00,250.08,250.08,249.63,249.76,727606.0,250.08,250.08,249.63,249.76,727606.0
2023-09-29 15:25:00,249.77,250.28,249.38,250.04,998535.0,249.77,250.28,249.38,250.04,998535.0
2023-09-29 15:30:00,250.06,250.08,249.55,249.63,809865.0,250.06,250.08,249.55,249.63,809865.0
2023-09-29 15:35:00,249.59,250.08,249.53,249.95,741466.0,249.59,250.08,249.53,249.95,741466.0
2023-09-29 15:40:00,249.94,250.23,249.73,249.92,815392.0,249.94,250.23,249.73,249.92,815392.0
2023-09-29 15:45:00,249.9,250.56,249.76,250.41,1163384.0,249.9,250.56,249.76,250.41,1163384.0
2023-09-29 15:50:00,250.36,251.15,250.26,250.61,1562574.0,250.36,251.15,250.26,250.61,1562574.0
2023-09-29 15:55:00,250.61,250.62,249.78,250.23,1876990.0,250.61,250.62,249.78,250.23,1876990.0
2023-10-02 09:30:00,244.81,246.61,243.05,243.5,3901750.0,244.81,246.61,243.05,243.5,3901750.0
2023-10-02 09:35:00,243.62,247.03,242.62,246.88,3433140.0,243.62,247.03,242.62,246.88,3433140.0
2023-10-02 09:40:00,246.89,248.81,246.41,248.46,2865169.0,246.89,248.81,246.41,248.46,2865169.0
2023-10-02 09:45:00,248.32,248.5,245.7,245.97,2271910.0,248.32,248.5,245.7,245.97,2271910.0
2023-10-02 09:50:00,245.99,246.2,244.05,245.41,2501895.0,245.99,246.2,244.05,245.41,2501895.0
2023-10-02 09:55:00,245.39,246.52,245.19,246.13,1794206.0,245.39,246.52,245.19,246.13,1794206.0
2023-10-02 10:00:00,246.13,248.96,245.82,248.05,2684287.0,246.13,248.96,245.82,248.05,2684287.0
2023-10-02 10:05:00,248.02,248.5,247.29,247.91,1859078.0,248.02,248.5,247.29,247.91,1859078.0
2023-10-02 10:10:00,247.87,249.91,247.07,248.46,2219635.0,247.87,249.91,247.07,248.46,2219635.0
2023-10-02 10:15:00,248.47,250.78,248.47,249.72,2444609.0,248.47,250.78,248.47,249.72,2444609.0
2023-10-02 10:20:00,249.7,250.02,248.0,248.79,1883611.0,249.7,250.02,248.0,248.79,1883611.0
2023-10-02 10:25:00,248.79,249.85,247.83,248.1,1624301.0,248.79,249.85,247.83,248.1,1624301.0
2023-10-02 10:30:00,248.15,248.45,247.4,248.1,1453479.0,248.15,248.45,247.4,248.1,1453479.0
2023-10-02 10:35:00,248.13,249.78,248.02,249.07,1508208.0,248.13,249.78,248.02,249.07,1508208.0
2023-10-02 10:40:00,249.09,249.56,248.29,249.08,1111033.0,249.09,249.56,248.29,249.08,1111033.0
2023-10-02 10:45:00,249.14,250.39,248.68,249.99,1376002.0,249.14,250.39,248.68,249.99,1376002.0
2023-10-02 10:50:00,249.98,251.62,249.77,251.22,1977428.0,249.98,251.62,249.77,251.22,1977428.0
2023-10-02 10:55:00,251.22,251.68,250.2,250.25,1664710.0,251.22,251.68,250.2,250.25,1664710.0
2023-10-02 11:00:00,250.25,251.45,250.12,251.1,1144026.0,250.25,251.45,250.12,251.1,1144026.0
2023-10-02 11:05:00,251.1,251.8,250.73,251.16,1135677.0,251.1,251.8,250.73,251.16,1135677.0
2023-10-02 11:10:00,251.18,252.15,251.05,251.96,1397426.0,251.18,252.15,251.05,251.96,1397426.0
2023-10-02 11:15:00,251.94,252.5,251.77,252.3,1125547.0,251.94,252.5,251.77,252.3,1125547.0
2023-10-02 11:20:00,252.29,254.0,252.25,253.7,1888759.0,252.29,254.0,252.25,253.7,1888759.0
2023-10-02 11:25:00,253.69,254.19,253.34,254.07,1322254.0,253.69,254.19,253.34,254.07,1322254.0
2023-10-02 11:30:00,254.07,254.28,253.44,253.5,1179346.0,254.07,254.28,253.44,253.5,1179346.0
2023-10-02 11:35:00,253.47,253.85,252.61,253.31,1312608.0,253.47,253.85,252.61,253.31,1312608.0
2023-10-02 11:40:00,253.31,253.56,252.31,252.32,1259938.0,253.31,253.56,252.31,252.32,1259938.0
2023-10-02 11:45:00,252.31,252.54,251.85,252.03,1142359.0,252.31,252.54,251.85,252.03,1142359.0
2023-10-02 11:50:00,252.02,252.66,251.39,251.48,1364012.0,252.02,252.66,251.39,251.48,1364012.0
2023-10-02 11:55:00,251.47,251.64,251.14,251.44,1053639.0,251.47,251.64,251.14,251.44,1053639.0
2023-10-02 12:00:00,251.44,252.4,251.27,252.05,1134895.0,251.44,252.4,251.27,252.05,1134895.0
2023-10-02 12:05:00,252.04,252.25,251.18,251.34,907749.0,252.04,252.25,251.18,251.34,907749.0
2023-10-02 12:10:00,251.3,252.16,251.07,252.1,922725.0,251.3,252.16,251.07,252.1,922725.0
2023-10-02 12:15:00,252.08,253.25,252.07,252.52,1317040.0,252.08,253.25,252.07,252.52,1317040.0
2023-10-02 12:20:00,252.57,252.92,252.39,252.58,763741.0,252.57,252.92,252.39,252.58,763741.0
2023-10-02 12:25:00,252.59,252.79,251.68,252.16,833375.0,252.59,252.79,251.68,252.16,833375.0
2023-10-02 12:30:00,252.16,252.6,251.88,252.28,745314.0,252.16,252.6,251.88,252.28,745314.0
2023-10-02 12:35:00,252.28,253.12,252.02,252.78,951293.0,252.28,253.12,252.02,252.78,951293.0
2023-10-02 12:40:00,252.81,253.07,252.23,252.28,661660.0,252.81,253.07,252.23,252.28,661660.0
2023-10-02 12:45:00,252.31,252.58,251.75,251.81,774661.0,252.31,252.58,251.75,251.81,774661.0
2023-10-02 12:50:00,251.85,251.92,251.05,251.23,947534.0,251.85,251.92,251.05,251.23,947534.0
2023-10-02 12:55:00,251.27,251.42,250.56,250.6,987438.0,251.27,251.42,250.56,250.6,987438.0
2023-10-02 13:00:00,250.6,250.93,250.36,250.44,959022.0,250.6,250.93,250.36,250.44,959022.0
2023-10-02 13:05:00,250.44,250.68,249.5,249.66,1480945.0,250.44,250.68,249.5,249.66,1480945.0
2023-10-02 13:10:00,249.66,249.68,248.62,248.73,1438408.0,249.66,249.68,248.62,248.73,1438408.0
2023-10-02 13:15:00,248.76,249.9,248.53,249.69,1304224.0,248.76,249.9,248.53,249.69,1304224.0
2023-10-02 13:20:00,249.69,250.74,249.54,250.31,1148609.0,249.69,250.74,249.54,250.31,1148609.0
2023-10-02 13:25:00,250.3,250.78,250.11,250.29,811858.0,250.3,250.78,250.11,250.29,811858.0
2023-10-02 13:30:00,250.32,250.57,249.56,249.81,839348.0,250.32,250.57,249.56,249.81,839348.0
2023-10-02 13:35:00,249.77,250.17,249.35,249.47,784235.0,249.77,250.17,249.35,249.47,784235.0
2023-10-02 13:40:00,249.44,249.91,249.22,249.33,666478.0,249.44,249.91,249.22,249.33,666478.0
2023-10-02 13:45:00,249.31,249.67,248.75,249.14,835607.0,249.31,249.67,248.75,249.14,835607.0
2023-10-02 13:50:00,249.12,250.21,249.07,250.05,853586.0,249.12,250.21,249.07,250.05,853586.0
2023-10-02 13:55:00,250.07,250.18,249.22,249.4,730727.0,250.07,250.18,249.22,249.4,730727.0
2023-10-02 14:00:00,249.42,249.49,248.31,248.59,1064578.0,249.42,249.49,248.31,248.59,1064578.0
2023-10-02 14:05:00,248.62,249.08,248.1,248.29,910427.0,248.62,249.08,248.1,248.29,910427.0
2023-10-02 14:10:00,248.24,249.88,248.24,249.73,983039.0,248.24,249.88,248.24,249.73,983039.0
2023-10-02 14:15:00,249.76,249.88,248.95,249.1,729095.0,249.76,249.88,248.95,249.1,729095.0
2023-10-02 14:20:00,249.09,249.67,248.78,249.64,853156.0,249.09,249.67,248.78,249.64,853156.0
2023-10-02 14:25:00,249.66,249.76,248.68,248.83,819628.0,249.66,249.76,248.68,248.83,819628.0
2023-10-02 14:30:00,248.86,249.24,248.73,249.15,605985.0,248.86,249.24,248.73,249.15,605985.0
2023-10-02 14:35:00,249.18,249.46,248.15,248.23,873073.0,249.18,249.46,248.15,248.23,873073.0
2023-10-02 14:40:00,248.24,248.41,247.88,248.15,876964.0,248.24,248.41,247.88,248.15,876964.0
2023-10-02 14:45:00,248.15,248.6,248.0,248.54,743068.0,248.15,248.6,248.0,248.54,743068.0
2023-10-02 14:50:00,248.58,248.8,248.27,248.47,773339.0,248.58,248.8,248.27,248.47,773339.0
2023-10-02 14:55:00,248.44,248.94,247.91,248.81,857587.0,248.44,248.94,247.91,248.81,857587.0
2023-10-02 15:00:00,248.79,249.01,248.07,248.29,765440.0,248.79,249.01,248.07,248.29,765440.0
2023-10-02 15:05:00,248.3,249.49,248.05,249.43,955542.0,248.3,249.49,248.05,249.43,955542.0
2023-10-02 15:10:00,249.42,249.86,249.11,249.44,1022986.0,249.42,249.86,249.11,249.44,1022986.0
2023-10-02 15:15:00,249.43,250.02,249.34,249.63,829680.0,249.43,250.02,249.34,249.63,829680.0
2023-10-02 15:20:00,249.63,250.6,249.55,250.47,978546.0,249.63,250.6,249.55,250.47,978546.0
2023-10-02 15:25:00,250.45,250.46,249.74,249.97,752761.0,250.45,250.46,249.74,249.97,752761.0
2023-10-02 15:30:00,249.97,251.0,249.83,250.88,855161.0,249.97,251.0,249.83,250.88,855161.0
2023-10-02 15:35:00,250.88,251.09,250.46,250.91,957217.0,250.88,251.09,250.46,250.91,957217.0
2023-10-02 15:40:00,250.9,251.32,250.69,250.84,909427.0,250.9,251.32,250.69,250.84,909427.0
2023-10-02 15:45:00,250.84,251.19,250.42,250.65,783366.0,250.84,251.19,250.42,250.65,783366.0
2023-10-02 15:50:00,250.69,251.18,250.17,251.12,908154.0,250.69,251.18,250.17,251.12,908154.0
2023-10-02 15:55:00,251.19,251.75,251.04,251.62,1694289.0,251.19,251.75,251.04,251.62,1694289.0
2023-10-03 09:30:00,248.68,249.02,246.66,247.55,3146103.0,248.68,249.02,246.66,247.55,3146103.0
2023-10-03 09:35:00,247.58,248.86,246.9,247.31,2748230.0,247.58,248.86,246.9,247.31,2748230.0
2023-10-03 09:40:00,247.29,248.25,246.51,247.38,2647929.0,247.29,248.25,246.51,247.38,2647929.0
2023-10-03 09:45:00,247.38,248.57,246.9,248.51,2208554.0,247.38,248.57,246.9,248.51,2208554.0
2023-10-03 09:50:00,248.52,249.71,248.5,249.56,2358965.0,248.52,249.71,248.5,249.56,2358965.0
2023-10-03 09:55:00,249.61,250.02,249.13,249.76,1836154.0,249.61,250.02,249.13,249.76,1836154.0
2023-10-03 10:00:00,249.76,249.85,247.31,247.38,2297416.0,249.76,249.85,247.31,247.38,2297416.0
2023-10-03 10:05:00,247.43,248.0,246.82,247.02,1969211.0,247.43,248.0,246.82,247.02,1969211.0
2023-10-03 10:10:00,247.06,248.2,246.98,247.14,1643870.0,247.06,248.2,246.98,247.14,1643870.0
2023-10-03 10:15:00,247.1,247.51,246.08,247.23,2179003.0,247.1,247.51,246.08,247.23,2179003.0
2023-10-03 10:20:00,247.21,247.86,246.98,247.23,1460812.0,247.21,247.86,246.98,247.23,1460812.0
2023-10-03 10:25:00,247.27,248.54,247.12,247.45,1516231.0,247.27,248.54,247.12,247.45,1516231.0
2023-10-03 10:30:00,247.48,247.6,246.77,247.13,1388008.0,247.48,247.6,246.77,247.13,1388008.0
2023-10-03 10:35:00,247.13,248.0,246.54,246.58,1285777.0,247.13,248.0,246.54,246.58,1285777.0
2023-10-03 10:40:00,246.61,247.15,246.37,246.61,1223857.0,246.61,247.15,246.37,246.61,1223857.0
2023-10-03 10:45:00,246.61,246.97,245.37,245.51,1809686.0,246.61,246.97,245.37,245.51,1809686.0
2023-10-03 10:50:00,245.52,245.62,244.86,245.39,1348214.0,245.52,245.62,244.86,245.39,1348214.0
2023-10-03 10:55:00,245.41,245.78,244.62,244.76,1443972.0,245.41,245.78,244.62,244.76,1443972.0
2023-10-03 11:00:00,244.76,245.8,244.45,245.14,1261807.0,244.76,245.8,244.45,245.14,1261807.0
2023-10-03 11:05:00,245.14,246.18,245.03,245.92,987517.0,245.14,246.18,245.03,245.92,987517.0
2023-10-03 11:10:00,245.89,246.65,245.89,246.57,864556.0,245.89,246.65,245.89,246.57,864556.0
2023-10-03 11:15:00,246.55,247.16,246.45,247.05,991104.0,246.55,247.16,246.45,247.05,991104.0
2023-10-03 11:20:00,247.04,247.58,246.82,247.18,1253185.0,247.04,247.58,246.82,247.18,1253185.0
2023-10-03 11:25:00,247.15,247.24,246.61,246.87,815425.0,247.15,247.24,246.61,246.87,815425.0
2023-10-03 11:30:00,246.86,247.2,246.56,246.81,863998.0,246.86,247.2,246.56,246.81,863998.0
2023-10-03 11:35:00,246.79,247.25,246.25,247.18,1008173.0,246.79,247.25,246.25,247.18,1008173.0
2023-10-03 11:40:00,247.2,248.29,247.19,248.02,1453669.0,247.2,248.29,247.19,248.02,1453669.0
2023-10-03 11:45:00,248.01,248.11,247.7,247.79,752307.0,248.01,248.11,247.7,247.79,752307.0
2023-10-03 11:50:00,247.77,248.44,247.56,247.56,1074800.0,247.77,248.44,247.56,247.56,1074800.0
2023-10-03 11:55:00,247.58,248.17,247.32,248.0,927252.0,247.58,248.17,247.32,248.0,927252.0
2023-10-03 12:00:00,248.06,249.25,248.03,249.11,1295494.0,248.06,249.25,248.03,249.11,1295494.0
2023-10-03 12:05:00,249.1,249.42,248.9,249.01,949518.0,249.1,249.42,248.9,249.01,949518.0
2023-10-03 12:10:00,248.98,249.34,248.76,249.11,728972.0,248.98,249.34,248.76,249.11,728972.0
2023-10-03 12:15:00,249.12,249.74,248.73,249.57,1032784.0,249.12,249.74,248.73,249.57,1032784.0
2023-10-03 12:20:00,249.55,249.6,248.65,248.98,741369.0,249.55,249.6,248.65,248.98,741369.0
2023-10-03 12:25:00,248.94,249.46,248.53,249.06,792213.0,248.94,249.46,248.53,249.06,792213.0
2023-10-03 12:30:00,249.06,249.24,248.68,248.69,663510.0,249.06,249.24,248.68,248.69,663510.0
2023-10-03 12:35:00,248.69,249.05,248.32,248.69,818985.0,248.69,249.05,248.32,248.69,818985.0
2023-10-03 12:40:00,248.69,249.21,248.38,248.44,754574.0,248.69,249.21,248.38,248.44,754574.0
2023-10-03 12:45:00,248.49,248.77,248.12,248.19,670049.0,248.49,248.77,248.12,248.19,670049.0
2023-10-03 12:50:00,248.25,248.71,247.89,248.06,748643.0,248.25,248.71,247.89,248.06,748643.0
2023-10-03 12:55:00,248.05,248.55,247.9,248.31,546169.0,248.05,248.55,247.9,248.31,546169.0
2023-10-03 13:00:00,248.3,249.08,248.26,248.75,747823.0,248.3,249.08,248.26,248.75,747823.0
2023-10-03 13:05:00,248.74,248.89,248.15,248.25,547416.0,248.74,248.89,248.15,248.25,547416.0
2023-10-03 13:10:00,248.25,248.5,248.05,248.31,472548.0,248.25,248.5,248.05,248.31,472548.0
2023-10-03 13:15:00,248.33,248.51,247.78,247.92,615337.0,248.33,248.51,247.78,247.92,615337.0
2023-10-03 13:20:00,247.91,248.34,247.71,248.15,557858.0,247.91,248.34,247.71,248.15,557858.0
2023-10-03 13:25:00,248.19,248.29,247.65,247.83,409678.0,248.19,248.29,247.65,247.83,409678.0
2023-10-03 13:30:00,247.85,248.03,247.35,247.61,541559.0,247.85,248.03,247.35,247.61,541559.0
2023-10-03 13:35:00,247.65,247.75,247.13,247.68,619588.0,247.65,247.75,247.13,247.68,619588.0
2023-10-03 13:40:00,247.66,248.37,247.63,248.19,668952.0,247.66,248.37,247.63,248.19,668952.0
2023-10-03 13:45:00,248.17,248.34,247.63,247.74,515841.0,248.17,248.34,247.63,247.74,515841.0
2023-10-03 13:50:00,247.74,248.05,247.48,247.91,597833.0,247.74,248.05,247.48,247.91,597833.0
2023-10-03 13:55:00,247.93,248.25,247.52,247.96,479559.0,247.93,248.25,247.52,247.96,479559.0
2023-10-03 14:00:00,247.98,248.3,247.85,248.09,479658.0,247.98,248.3,247.85,248.09,479658.0
2023-10-03 14:05:00,248.12,248.28,247.55,247.8,582408.0,248.12,248.28,247.55,247.8,582408.0
2023-10-03 14:10:00,247.78,247.98,247.25,247.48,675400.0,247.78,247.98,247.25,247.48,675400.0
2023-10-03 14:15:00,247.48,247.51,246.64,246.82,854992.0,247.48,247.51,246.64,246.82,854992.0
2023-10-03 14:20:00,246.83,246.9,246.47,246.85,710531.0,246.83,246.9,246.47,246.85,710531.0
2023-10-03 14:25:00,246.87,247.15,246.19,246.32,984929.0,246.87,247.15,246.19,246.32,984929.0
2023-10-03 14:30:00,246.32,246.8,246.25,246.46,733656.0,246.32,246.8,246.25,246.46,733656.0
2023-10-03 14:35:00,246.48,247.05,246.38,246.95,757822.0,246.48,247.05,246.38,246.95,757822.0
2023-10-03 14:40:00,246.97,247.03,246.49,246.85,574990.0,246.97,247.03,246.49,246.85,574990.0
2023-10-03 14:45:00,246.84,247.05,246.6,246.86,606272.0,246.84,247.05,246.6,246.86,606272.0
2023-10-03 14:50:00,246.84,247.42,246.71,247.11,804687.0,246.84,247.42,246.71,247.11,804687.0
2023-10-03 14:55:00,247.08,247.2,246.74,246.91,577520.0,247.08,247.2,246.74,246.91,577520.0
2023-10-03 15:00:00,246.88,247.05,246.25,246.8,831861.0,246.88,247.05,246.25,246.8,831861.0
2023-10-03 15:05:00,246.8,246.82,245.84,246.05,907795.0,246.8,246.82,245.84,246.05,907795.0
2023-10-03 15:10:00,246.05,246.3,245.8,245.97,627008.0,246.05,246.3,245.8,245.97,627008.0
2023-10-03 15:15:00,245.97,246.46,245.81,246.26,679820.0,245.97,246.46,245.81,246.26,679820.0
2023-10-03 15:20:00,246.28,246.66,246.05,246.15,580263.0,246.28,246.66,246.05,246.15,580263.0
2023-10-03 15:25:00,246.18,246.23,245.47,245.58,922116.0,246.18,246.23,245.47,245.58,922116.0
2023-10-03 15:30:00,245.6,245.73,245.19,245.27,877302.0,245.6,245.73,245.19,245.27,877302.0
2023-10-03 15:35:00,245.28,245.97,245.24,245.73,741257.0,245.28,245.97,245.24,245.73,741257.0
2023-10-03 15:40:00,245.73,246.53,245.65,246.26,929147.0,245.73,246.53,245.65,246.26,929147.0
2023-10-03 15:45:00,246.31,246.78,246.07,246.57,867694.0,246.31,246.78,246.07,246.57,867694.0
2023-10-03 15:50:00,246.56,246.87,246.39,246.57,1132338.0,246.56,246.87,246.39,246.57,1132338.0
2023-10-03 15:55:00,246.58,246.86,246.29,246.61,1694598.0,246.58,246.86,246.29,246.61,1694598.0
2023-10-04 09:30:00,248.14,250.34,247.6,250.16,3089821.0,248.14,250.34,247.6,250.16,3089821.0
2023-10-04 09:35:00,250.15,252.77,250.07,252.55,3611624.0,250.15,252.77,250.07,252.55,3611624.0
2023-10-04 09:40:00,252.53,252.7,251.08,251.96,3122042.0,252.53,252.7,251.08,251.96,3122042.0
2023-10-04 09:45:00,252.03,253.3,251.79,252.68,3141899.0,252.03,253.3,251.79,252.68,3141899.0
2023-10-04 09:50:00,252.66,252.87,251.52,252.46,2344050.0,252.66,252.87,251.52,252.46,2344050.0
2023-10-04 09:55:00,252.47,253.24,251.96,252.61,2038902.0,252.47,253.24,251.96,252.61,2038902.0
2023-10-04 10:00:00,252.58,253.23,251.48,251.56,2662584.0,252.58,253.23,251.48,251.56,2662584.0
2023-10-04 10:05:00,251.54,252.03,250.43,250.72,2417400.0,251.54,252.03,250.43,250.72,2417400.0
2023-10-04 10:10:00,250.77,251.92,250.56,251.53,1912630.0,250.77,251.92,250.56,251.53,1912630.0
2023-10-04 10:15:00,251.55,252.84,251.32,252.78,2165996.0,251.55,252.84,251.32,252.78,2165996.0
2023-10-04 10:20:00,252.79,252.97,251.69,252.19,2003607.0,252.79,252.97,251.69,252.19,2003607.0
2023-10-04 10:25:00,252.13,252.9,251.21,251.42,1846052.0,252.13,252.9,251.21,251.42,1846052.0
2023-10-04 10:30:00,251.42,254.34,251.35,254.28,2496302.0,251.42,254.34,251.35,254.28,2496302.0
2023-10-04 10:35:00,254.28,254.83,253.94,254.34,2221874.0,254.28,254.83,253.94,254.34,2221874.0
2023-10-04 10:40:00,254.34,255.46,254.3,254.97,2065220.0,254.34,255.46,254.3,254.97,2065220.0
2023-10-04 10:45:00,254.95,255.19,253.86,254.13,1707083.0,254.95,255.19,253.86,254.13,1707083.0
2023-10-04 10:50:00,254.09,254.54,253.63,254.0,1385423.0,254.09,254.54,253.63,254.0,1385423.0
2023-10-04 10:55:00,253.99,255.16,253.8,254.52,1536448.0,253.99,255.16,253.8,254.52,1536448.0
2023-10-04 11:00:00,254.52,256.2,253.8,255.88,2118588.0,254.52,256.2,253.8,255.88,2118588.0
2023-10-04 11:05:00,255.85,256.38,255.61,256.13,1531758.0,255.85,256.38,255.61,256.13,1531758.0
2023-10-04 11:10:00,256.13,256.91,256.09,256.41,1613854.0,256.13,256.91,256.09,256.41,1613854.0
2023-10-04 11:15:00,256.4,256.99,256.2,256.62,1451146.0,256.4,256.99,256.2,256.62,1451146.0
2023-10-04 11:20:00,256.59,256.69,255.72,255.81,1337982.0,256.59,256.69,255.72,255.81,1337982.0
2023-10-04 11:25:00,255.8,256.19,255.7,255.94,938335.0,255.8,256.19,255.7,255.94,938335.0
2023-10-04 11:30:00,255.95,256.06,255.31,255.89,1293797.0,255.95,256.06,255.31,255.89,1293797.0
2023-10-04 11:35:00,255.9,256.79,255.74,256.32,1086134.0,255.9,256.79,255.74,256.32,1086134.0
2023-10-04 11:40:00,256.35,256.46,255.82,256.09,776780.0,256.35,256.46,255.82,256.09,776780.0
2023-10-04 11:45:00,256.07,256.86,255.75,256.39,1018794.0,256.07,256.86,255.75,256.39,1018794.0
2023-10-04 11:50:00,256.36,256.75,256.16,256.41,740581.0,256.36,256.75,256.16,256.41,740581.0
2023-10-04 11:55:00,256.41,257.52,256.21,257.47,1526372.0,256.41,257.52,256.21,257.47,1526372.0
2023-10-04 12:00:00,257.45,257.52,257.12,257.35,879393.0,257.45,257.52,257.12,257.35,879393.0
2023-10-04 12:05:00,257.35,257.67,256.78,256.92,1038976.0,257.35,257.67,256.78,256.92,1038976.0
2023-10-04 12:10:00,256.93,257.18,256.37,256.47,748513.0,256.93,257.18,256.37,256.47,748513.0
2023-10-04 12:15:00,256.47,256.77,256.2,256.64,776051.0,256.47,256.77,256.2,256.64,776051.0
2023-10-04 12:20:00,256.64,256.95,256.38,256.51,805218.0,256.64,256.95,256.38,256.51,805218.0
2023-10-04 12:25:00,256.5,257.49,256.5,257.45,960682.0,256.5,257.49,256.5,257.45,960682.0
2023-10-04 12:30:00,257.47,257.99,257.27,257.62,1079386.0,257.47,257.99,257.27,257.62,1079386.0
2023-10-04 12:35:00,257.6,257.67,257.31,257.39,610042.0,257.6,257.67,257.31,257.39,610042.0
2023-10-04 12:40:00,257.39,257.44,256.78,256.98,758390.0,257.39,257.44,256.78,256.98,758390.0
2023-10-04 12:45:00,256.98,257.78,256.85,257.74,819324.0,256.98,257.78,256.85,257.74,819324.0
2023-10-04 12:50:00,257.75,257.98,257.44,257.67,884614.0,257.75,257.98,257.44,257.67,884614.0
2023-10-04 12:55:00,257.67,257.87,257.4,257.78,652806.0,257.67,257.87,257.4,257.78,652806.0
2023-10-04 13:00:00,257.8,257.93,257.29,257.34,747979.0,257.8,257.93,257.29,257.34,747979.0
2023-10-04 13:05:00,257.34,257.87,257.26,257.8,653614.0,257.34,257.87,257.26,257.8,653614.0
2023-10-04 13:10:00,257.82,258.46,257.73,257.93,1420222.0,257.82,258.46,257.73,257.93,1420222.0
2023-10-04 13:15:00,257.91,258.38,257.8,258.05,929630.0,257.91,258.38,257.8,258.05,929630.0
2023-10-04 13:20:00,258.05,258.25,257.15,257.43,975090.0,258.05,258.25,257.15,257.43,975090.0
2023-10-04 13:25:00,257.45,257.46,257.02,257.13,747325.0,257.45,257.46,257.02,257.13,747325.0
2023-10-04 13:30:00,257.15,257.6,256.9,257.42,865982.0,257.15,257.6,256.9,257.42,865982.0
2023-10-04 13:35:00,257.41,257.57,257.12,257.3,562228.0,257.41,257.57,257.12,257.3,562228.0
2023-10-04 13:40:00,257.31,257.31,256.65,256.98,729286.0,257.31,257.31,256.65,256.98,729286.0
2023-10-04 13:45:00,256.98,257.33,256.72,257.19,691509.0,256.98,257.33,256.72,257.19,691509.0
2023-10-04 13:50:00,257.19,257.28,256.7,256.82,697629.0,257.19,257.28,256.7,256.82,697629.0
2023-10-04 13:55:00,256.82,257.0,256.53,256.6,738888.0,256.82,257.0,256.53,256.6,738888.0
2023-10-04 14:00:00,256.58,257.04,256.41,256.87,1025840.0,256.58,257.04,256.41,256.87,1025840.0
2023-10-04 14:05:00,256.85,257.01,256.55,256.72,629904.0,256.85,257.01,256.55,256.72,629904.0
2023-10-04 14:10:00,256.69,257.43,256.58,257.3,769374.0,256.69,257.43,256.58,257.3,769374.0
2023-10-04 14:15:00,257.31,257.82,257.3,257.74,795067.0,257.31,257.82,257.3,257.74,795067.0
2023-10-04 14:20:00,257.75,257.9,257.08,257.23,758269.0,257.75,257.9,257.08,257.23,758269.0
2023-10-04 14:25:00,257.25,258.06,257.15,257.96,863345.0,257.25,258.06,257.15,257.96,863345.0
2023-10-04 14:30:00,257.96,258.3,257.81,257.93,983041.0,257.96,258.3,257.81,257.93,983041.0
2023-10-04 14:35:00,257.89,258.23,257.74,258.18,684492.0,257.89,258.23,257.74,258.18,684492.0
2023-10-04 14:40:00,258.14,258.82,258.09,258.7,1164439.0,258.14,258.82,258.09,258.7,1164439.0
2023-10-04 14:45:00,258.69,258.81,258.56,258.57,749043.0,258.69,258.81,258.56,258.57,749043.0
2023-10-04 14:50:00,258.56,258.77,258.34,258.4,773656.0,258.56,258.77,258.34,258.4,773656.0
2023-10-04 14:55:00,258.4,258.99,258.31,258.8,859640.0,258.4,258.99,258.31,258.8,859640.0
2023-10-04 15:00:00,258.8,259.07,258.56,258.78,901865.0,258.8,259.07,258.56,258.78,901865.0
2023-10-04 15:05:00,258.78,259.14,258.29,258.99,959314.0,258.78,259.14,258.29,258.99,959314.0
2023-10-04 15:10:00,258.97,259.54,258.8,259.36,1151592.0,258.97,259.54,258.8,259.36,1151592.0
2023-10-04 15:15:00,259.32,259.75,259.3,259.58,973730.0,259.32,259.75,259.3,259.58,973730.0
2023-10-04 15:20:00,259.57,260.4,259.55,260.31,1435416.0,259.57,260.4,259.55,260.31,1435416.0
2023-10-04 15:25:00,260.31,260.52,260.01,260.06,1035863.0,260.31,260.52,260.01,260.06,1035863.0
2023-10-04 15:30:00,260.08,260.47,259.95,260.38,991546.0,260.08,260.47,259.95,260.38,991546.0
2023-10-04 15:35:00,260.38,261.36,260.3,261.0,1859511.0,260.38,261.36,260.3,261.0,1859511.0
2023-10-04 15:40:00,260.99,261.75,260.96,261.24,1292456.0,260.99,261.75,260.96,261.24,1292456.0
2023-10-04 15:45:00,261.21,261.86,261.11,261.13,1488165.0,261.21,261.86,261.11,261.13,1488165.0
2023-10-04 15:50:00,261.11,261.58,260.61,261.31,1964949.0,261.11,261.58,260.61,261.31,1964949.0
2023-10-04 15:55:00,261.28,261.5,260.99,261.26,1963385.0,261.28,261.5,260.99,261.26,1963385.0
2023-10-05 09:30:00,260.0,262.98,258.72,262.94,4378887.0,260.0,262.98,258.72,262.94,4378887.0
2023-10-05 09:35:00,262.98,263.6,262.03,262.22,3380082.0,262.98,263.6,262.03,262.22,3380082.0
2023-10-05 09:40:00,262.26,263.16,261.8,262.0,2696402.0,262.26,263.16,261.8,262.0,2696402.0
2023-10-05 09:45:00,261.98,262.08,260.26,260.26,2665240.0,261.98,262.08,260.26,260.26,2665240.0
2023-10-05 09:50:00,260.26,260.48,258.2,259.16,3559342.0,260.26,260.48,258.2,259.16,3559342.0
2023-10-05 09:55:00,259.18,259.88,258.89,259.52,2108680.0,259.18,259.88,258.89,259.52,2108680.0
2023-10-05 10:00:00,259.55,259.55,257.83,258.31,2614141.0,259.55,259.55,257.83,258.31,2614141.0
2023-10-05 10:05:00,258.29,258.95,257.57,258.62,2307791.0,258.29,258.95,257.57,258.62,2307791.0
2023-10-05 10:10:00,258.64,258.85,258.06,258.78,1688915.0,258.64,258.85,258.06,258.78,1688915.0
2023-10-05 10:15:00,258.79,259.57,258.48,259.2,1945671.0,258.79,259.57,258.48,259.2,1945671.0
2023-10-05 10:20:00,259.19,259.31,257.63,257.92,1849060.0,259.19,259.31,257.63,257.92,1849060.0
2023-10-05 10:25:00,257.92,259.85,257.9,259.66,1943529.0,257.92,259.85,257.9,259.66,1943529.0
2023-10-05 10:30:00,259.65,259.75,259.08,259.14,1369761.0,259.65,259.75,259.08,259.14,1369761.0
2023-10-05 10:35:00,259.18,259.28,257.33,257.57,1936438.0,259.18,259.28,257.33,257.57,1936438.0
2023-10-05 10:40:00,257.53,257.92,256.96,257.75,1602772.0,257.53,257.92,256.96,257.75,1602772.0
2023-10-05 10:45:00,257.74,257.83,257.0,257.33,1149504.0,257.74,257.83,257.0,257.33,1149504.0
2023-10-05 10:50:00,257.35,258.04,256.61,257.86,1600869.0,257.35,258.04,256.61,257.86,1600869.0
2023-10-05 10:55:00,257.87,258.05,256.81,257.13,1224292.0,257.87,258.05,256.81,257.13,1224292.0
2023-10-05 11:00:00,257.13,257.42,256.51,256.72,1418061.0,257.13,257.42,256.51,256.72,1418061.0
2023-10-05 11:05:00,256.7,257.22,256.31,256.44,1336105.0,256.7,257.22,256.31,256.44,1336105.0
2023-10-05 11:10:00,256.46,257.61,256.25,257.35,1453909.0,256.46,257.61,256.25,257.35,1453909.0
2023-10-05 11:15:00,257.36,257.73,257.11,257.33,1096389.0,257.36,257.73,257.11,257.33,1096389.0
2023-10-05 11:20:00,257.32,258.39,257.31,258.27,1196008.0,257.32,258.39,257.31,258.27,1196008.0
2023-10-05 11:25:00,258.28,258.34,257.73,258.04,1055761.0,258.28,258.34,257.73,258.04,1055761.0
2023-10-05 11:30:00,258.04,258.1,257.23,257.77,954808.0,258.04,258.1,257.23,257.77,954808.0
2023-10-05 11:35:00,257.76,258.66,257.74,258.53,1275550.0,257.76,258.66,257.74,258.53,1275550.0
2023-10-05 11:40:00,258.5,258.83,257.96,257.99,1007299.0,258.5,258.83,257.96,257.99,1007299.0
2023-10-05 11:45:00,257.98,258.89,257.78,258.68,998900.0,257.98,258.89,257.78,258.68,998900.0
2023-10-05 11:50:00,258.67,259.17,258.4,259.13,1070172.0,258.67,259.17,258.4,259.13,1070172.0
2023-10-05 11:55:00,259.11,259.16,258.53,258.8,887738.0,259.11,259.16,258.53,258.8,887738.0
2023-10-05 12:00:00,258.79,259.54,258.7,259.4,1305111.0,258.79,259.54,258.7,259.4,1305111.0
2023-10-05 12:05:00,259.33,259.53,258.94,259.1,769494.0,259.33,259.53,258.94,259.1,769494.0
2023-10-05 12:10:00,259.1,259.78,258.95,259.59,1068888.0,259.1,259.78,258.95,259.59,1068888.0
2023-10-05 12:15:00,259.59,259.87,259.11,259.65,1121740.0,259.59,259.87,259.11,259.65,1121740.0
2023-10-05 12:20:00,259.62,259.89,259.38,259.39,925941.0,259.62,259.89,259.38,259.39,925941.0
2023-10-05 12:25:00,259.4,260.0,259.36,259.72,1113756.0,259.4,260.0,259.36,259.72,1113756.0
2023-10-05 12:30:00,259.69,260.1,259.25,259.3,941878.0,259.69,260.1,259.25,259.3,941878.0
2023-10-05 12:35:00,259.34,259.46,258.8,258.82,976921.0,259.34,259.46,258.8,258.82,976921.0
2023-10-05 12:40:00,258.83,258.84,258.19,258.27,1129010.0,258.83,258.84,258.19,258.27,1129010.0
2023-10-05 12:45:00,258.29,258.58,257.95,258.04,892215.0,258.29,258.58,257.95,258.04,892215.0
2023-10-05 12:50:00,258.03,258.58,258.02,258.45,684455.0,258.03,258.58,258.02,258.45,684455.0
2023-10-05 12:55:00,258.44,258.92,258.34,258.86,761496.0,258.44,258.92,258.34,258.86,761496.0
2023-10-05 13:00:00,258.87,258.95,258.32,258.32,770728.0,258.87,258.95,258.32,258.32,770728.0
2023-10-05 13:05:00,258.34,258.54,258.1,258.26,688976.0,258.34,258.54,258.1,258.26,688976.0
2023-10-05 13:10:00,258.26,258.76,258.19,258.59,709486.0,258.26,258.76,258.19,258.59,709486.0
2023-10-05 13:15:00,258.59,259.32,258.54,258.97,738477.0,258.59,259.32,258.54,258.97,738477.0
2023-10-05 13:20:00,259.01,259.22,258.76,258.83,662670.0,259.01,259.22,258.76,258.83,662670.0
2023-10-05 13:25:00,258.83,259.53,258.66,259.48,695712.0,258.83,259.53,258.66,259.48,695712.0
2023-10-05 13:30:00,259.47,259.73,259.01,259.61,826023.0,259.47,259.73,259.01,259.61,826023.0
2023-10-05 13:35:00,259.59,260.43,259.57,260.25,1262152.0,259.59,260.43,259.57,260.25,1262152.0
2023-10-05 13:40:00,260.27,260.43,259.84,259.99,833912.0,260.27,260.43,259.84,259.99,833912.0
2023-10-05 13:45:00,259.99,260.58,259.91,260.35,771889.0,259.99,260.58,259.91,260.35,771889.0
2023-10-05 13:50:00,260.35,260.58,260.11,260.24,740070.0,260.35,260.58,260.11,260.24,740070.0
2023-10-05 13:55:00,260.24,260.85,260.12,260.83,812451.0,260.24,260.85,260.12,260.83,812451.0
2023-10-05 14:00:00,260.85,261.57,260.81,261.33,1218448.0,260.85,261.57,260.81,261.33,1218448.0
2023-10-05 14:05:00,261.35,261.5,260.77,260.92,827784.0,261.35,261.5,260.77,260.92,827784.0
2023-10-05 14:10:00,260.91,261.65,260.79,261.39,983735.0,260.91,261.65,260.79,261.39,983735.0
2023-10-05 14:15:00,261.39,261.95,261.26,261.68,1047276.0,261.39,261.95,261.26,261.68,1047276.0
2023-10-05 14:20:00,261.69,261.86,261.48,261.56,677888.0,261.69,261.86,261.48,261.56,677888.0
2023-10-05 14:25:00,261.58,261.72,261.19,261.67,728076.0,261.58,261.72,261.19,261.67,728076.0
2023-10-05 14:30:00,261.67,262.11,261.18,262.1,1199960.0,261.67,262.11,261.18,262.1,1199960.0
2023-10-05 14:35:00,262.09,262.32,261.65,262.23,868940.0,262.09,262.32,261.65,262.23,868940.0
2023-10-05 14:40:00,262.23,262.39,261.82,261.95,926529.0,262.23,262.39,261.82,261.95,926529.0
2023-10-05 14:45:00,261.92,262.15,261.72,261.85,682221.0,261.92,262.15,261.72,261.85,682221.0
2023-10-05 14:50:00,261.82,262.23,261.63,261.64,816652.0,261.82,262.23,261.63,261.64,816652.0
2023-10-05 14:55:00,261.66,262.25,261.64,261.99,709358.0,261.66,262.25,261.64,261.99,709358.0
2023-10-05 15:00:00,261.99,262.2,261.42,261.47,839756.0,261.99,262.2,261.42,261.47,839756.0
2023-10-05 15:05:00,261.47,261.54,261.18,261.29,757643.0,261.47,261.54,261.18,261.29,757643.0
2023-10-05 15:10:00,261.31,261.43,260.61,260.8,1061781.0,261.31,261.43,260.61,260.8,1061781.0
2023-10-05 15:15:00,260.77,261.19,260.55,260.74,844424.0,260.77,261.19,260.55,260.74,844424.0
2023-10-05 15:20:00,260.76,260.87,260.29,260.46,850307.0,260.76,260.87,260.29,260.46,850307.0
2023-10-05 15:25:00,260.48,260.82,260.26,260.77,848186.0,260.48,260.82,260.26,260.77,848186.0
2023-10-05 15:30:00,260.77,261.1,260.75,260.91,884141.0,260.77,261.1,260.75,260.91,884141.0
2023-10-05 15:35:00,260.9,261.02,260.53,260.62,726348.0,260.9,261.02,260.53,260.62,726348.0
2023-10-05 15:40:00,260.62,260.82,260.28,260.44,707618.0,260.62,260.82,260.28,260.44,707618.0
2023-10-05 15:45:00,260.45,260.97,260.0,260.82,1117601.0,260.45,260.97,260.0,260.82,1117601.0
2023-10-05 15:50:00,260.81,261.15,260.03,260.12,992107.0,260.81,261.15,260.03,260.12,992107.0
2023-10-05 15:55:00,260.1,260.32,259.82,260.04,1446018.0,260.1,260.32,259.82,260.04,1446018.0
2023-10-06 09:30:00,253.98,255.08,253.33,254.05,3829572.0,253.98,255.08,253.33,254.05,3829572.0
2023-10-06 09:35:00,254.05,254.44,251.5,251.81,3281841.0,254.05,254.44,251.5,251.81,3281841.0
2023-10-06 09:40:00,251.8,252.74,251.28,251.96,2730108.0,251.8,252.74,251.28,251.96,2730108.0
2023-10-06 09:45:00,251.97,253.3,251.01,251.03,2862223.0,251.97,253.3,251.01,251.03,2862223.0
2023-10-06 09:50:00,251.04,251.79,250.69,251.3,2583954.0,251.04,251.79,250.69,251.3,2583954.0
2023-10-06 09:55:00,251.32,252.56,250.65,252.15,2474002.0,251.32,252.56,250.65,252.15,2474002.0
2023-10-06 10:00:00,252.16,252.68,251.61,252.65,2080836.0,252.16,252.68,251.61,252.65,2080836.0
2023-10-06 10:05:00,252.65,252.88,251.64,252.13,1911503.0,252.65,252.88,251.64,252.13,1911503.0
2023-10-06 10:10:00,252.1,253.54,251.9,253.34,2028752.0,252.1,253.54,251.9,253.34,2028752.0
2023-10-06 10:15:00,253.33,254.03,252.96,252.96,1801175.0,253.33,254.03,252.96,252.96,1801175.0
2023-10-06 10:20:00,253.0,254.47,252.61,254.37,1887170.0,253.0,254.47,252.61,254.37,1887170.0
2023-10-06 10:25:00,254.4,254.58,253.89,254.25,1590304.0,254.4,254.58,253.89,254.25,1590304.0
2023-10-06 10:30:00,254.28,255.51,254.24,255.24,2038341.0,254.28,255.51,254.24,255.24,2038341.0
2023-10-06 10:35:00,255.21,255.31,254.41,254.58,1615618.0,255.21,255.31,254.41,254.58,1615618.0
2023-10-06 10:40:00,254.59,254.74,253.09,253.81,1678985.0,254.59,254.74,253.09,253.81,1678985.0
2023-10-06 10:45:00,253.86,253.88,252.99,253.57,1419176.0,253.86,253.88,252.99,253.57,1419176.0
2023-10-06 10:50:00,253.6,254.47,253.58,253.71,1222731.0,253.6,254.47,253.58,253.71,1222731.0
2023-10-06 10:55:00,253.74,254.14,253.48,253.79,1044398.0,253.74,254.14,253.48,253.79,1044398.0
2023-10-06 11:00:00,253.79,254.89,253.66,254.79,1184007.0,253.79,254.89,253.66,254.79,1184007.0
2023-10-06 11:05:00,254.78,255.0,254.45,254.65,1182734.0,254.78,255.0,254.45,254.65,1182734.0
2023-10-06 11:10:00,254.64,254.89,254.18,254.47,1140600.0,254.64,254.89,254.18,254.47,1140600.0
2023-10-06 11:15:00,254.41,254.78,253.61,253.7,1170455.0,254.41,254.78,253.61,253.7,1170455.0
2023-10-06 11:20:00,253.7,254.04,253.36,254.04,999924.0,253.7,254.04,253.36,254.04,999924.0
2023-10-06 11:25:00,254.02,254.6,253.83,254.16,1285765.0,254.02,254.6,253.83,254.16,1285765.0
2023-10-06 11:30:00,254.2,255.91,254.12,255.86,1723586.0,254.2,255.91,254.12,255.86,1723586.0
2023-10-06 11:35:00,255.86,256.14,255.54,255.63,1266924.0,255.86,256.14,255.54,255.63,1266924.0
2023-10-06 11:40:00,255.63,256.86,255.55,256.75,1437721.0,255.63,256.86,255.55,256.75,1437721.0
2023-10-06 11:45:00,256.76,256.78,256.2,256.52,1009994.0,256.76,256.78,256.2,256.52,1009994.0
2023-10-06 11:50:00,256.51,257.06,256.4,256.69,984714.0,256.51,257.06,256.4,256.69,984714.0
2023-10-06 11:55:00,256.68,257.83,256.47,257.67,1272932.0,256.68,257.83,256.47,257.67,1272932.0
2023-10-06 12:00:00,257.68,258.14,257.63,257.94,1273319.0,257.68,258.14,257.63,257.94,1273319.0
2023-10-06 12:05:00,257.94,258.07,257.51,257.76,956745.0,257.94,258.07,257.51,257.76,956745.0
2023-10-06 12:10:00,257.73,257.85,257.14,257.19,800748.0,257.73,257.85,257.14,257.19,800748.0
2023-10-06 12:15:00,257.18,258.38,257.17,258.01,1019278.0,257.18,258.38,257.17,258.01,1019278.0
2023-10-06 12:20:00,258.01,258.07,257.01,257.34,971813.0,258.01,258.07,257.01,257.34,971813.0
2023-10-06 12:25:00,257.33,257.87,256.88,257.65,1051187.0,257.33,257.87,256.88,257.65,1051187.0
2023-10-06 12:30:00,257.63,257.93,257.33,257.42,617738.0,257.63,257.93,257.33,257.42,617738.0
2023-10-06 12:35:00,257.42,258.22,257.32,258.06,765676.0,257.42,258.22,257.32,258.06,765676.0
2023-10-06 12:40:00,258.06,259.19,258.02,259.14,1350429.0,258.06,259.19,258.02,259.14,1350429.0
2023-10-06 12:45:00,259.13,259.69,259.12,259.3,991731.0,259.13,259.69,259.12,259.3,991731.0
2023-10-06 12:50:00,259.29,259.44,258.78,259.12,806418.0,259.29,259.44,258.78,259.12,806418.0
2023-10-06 12:55:00,259.12,259.38,258.96,259.24,680506.0,259.12,259.38,258.96,259.24,680506.0
2023-10-06 13:00:00,259.22,259.48,258.83,258.88,695136.0,259.22,259.48,258.83,258.88,695136.0
2023-10-06 13:05:00,258.84,259.16,258.54,259.16,720140.0,258.84,259.16,258.54,259.16,720140.0
2023-10-06 13:10:00,259.14,260.19,258.91,260.16,1256484.0,259.14,260.19,258.91,260.16,1256484.0
2023-10-06 13:15:00,260.15,260.28,259.86,260.28,885500.0,260.15,260.28,259.86,260.28,885500.0
2023-10-06 13:20:00,260.26,260.27,259.77,260.02,783158.0,260.26,260.27,259.77,260.02,783158.0
2023-10-06 13:25:00,260.01,260.06,259.64,259.79,634655.0,260.01,260.06,259.64,259.79,634655.0
2023-10-06 13:30:00,259.8,260.21,259.79,260.01,829620.0,259.8,260.21,259.79,260.01,829620.0
2023-10-06 13:35:00,260.02,260.2,259.66,259.78,714012.0,260.02,260.2,259.66,259.78,714012.0
2023-10-06 13:40:00,259.78,259.99,258.96,259.09,858691.0,259.78,259.99,258.96,259.09,858691.0
2023-10-06 13:45:00,259.08,259.33,258.87,259.22,720447.0,259.08,259.33,258.87,259.22,720447.0
2023-10-06 13:50:00,259.22,259.34,258.92,259.08,689838.0,259.22,259.34,258.92,259.08,689838.0
2023-10-06 13:55:00,259.08,259.35,258.99,259.11,517338.0,259.08,259.35,258.99,259.11,517338.0
2023-10-06 14:00:00,259.1,259.33,258.76,259.21,594579.0,259.1,259.33,258.76,259.21,594579.0
2023-10-06 14:05:00,259.2,259.72,258.9,259.63,789382.0,259.2,259.72,258.9,259.63,789382.0
2023-10-06 14:10:00,259.63,259.87,259.36,259.58,668617.0,259.63,259.87,259.36,259.58,668617.0
2023-10-06 14:15:00,259.6,259.77,259.38,259.67,454153.0,259.6,259.77,259.38,259.67,454153.0
2023-10-06 14:20:00,259.66,260.51,259.55,260.4,1122752.0,259.66,260.51,259.55,260.4,1122752.0
2023-10-06 14:25:00,260.41,260.62,260.25,260.59,806170.0,260.41,260.62,260.25,260.59,806170.0
2023-10-06 14:30:00,260.59,260.97,260.47,260.88,831915.0,260.59,260.97,260.47,260.88,831915.0
2023-10-06 14:35:00,260.89,261.21,260.79,261.08,927399.0,260.89,261.21,260.79,261.08,927399.0
2023-10-06 14:40:00,261.06,261.09,260.54,260.82,805864.0,261.06,261.09,260.54,260.82,805864.0
2023-10-06 14:45:00,260.81,260.99,260.69,260.87,566277.0,260.81,260.99,260.69,260.87,566277.0
2023-10-06 14:50:00,260.86,260.94,260.59,260.79,556057.0,260.86,260.94,260.59,260.79,556057.0
2023-10-06 14:55:00,260.76,261.28,260.73,261.1,914445.0,260.76,261.28,260.73,261.1,914445.0
2023-10-06 15:00:00,261.1,261.12,260.72,260.96,701728.0,261.1,261.12,260.72,260.96,701728.0
2023-10-06 15:05:00,260.95,261.65,260.92,261.6,1115259.0,260.95,261.65,260.92,261.6,1115259.0
2023-10-06 15:10:00,261.64,261.64,260.62,260.97,999131.0,261.64,261.64,260.62,260.97,999131.0
2023-10-06 15:15:00,260.99,261.1,260.76,261.06,665593.0,260.99,261.1,260.76,261.06,665593.0
2023-10-06 15:20:00,261.06,261.39,260.83,261.3,772075.0,261.06,261.39,260.83,261.3,772075.0
2023-10-06 15:25:00,261.3,261.48,260.99,261.38,721792.0,261.3,261.48,260.99,261.38,721792.0
2023-10-06 15:30:00,261.36,261.38,260.86,261.03,681148.0,261.36,261.38,260.86,261.03,681148.0
2023-10-06 15:35:00,261.04,261.2,260.84,261.17,769031.0,261.04,261.2,260.84,261.17,769031.0
2023-10-06 15:40:00,261.17,261.37,260.77,261.02,818725.0,261.17,261.37,260.77,261.02,818725.0
2023-10-06 15:45:00,261.03,261.17,260.87,261.1,627429.0,261.03,261.17,260.87,261.1,627429.0
2023-10-06 15:50:00,261.09,261.09,260.26,260.5,1172943.0,261.09,261.09,260.26,260.5,1172943.0
2023-10-06 15:55:00,260.49,260.79,260.41,260.55,1558025.0,260.49,260.79,260.41,260.55,1558025.0
2023-10-09 09:30:00,255.31,256.62,253.75,254.32,3121510.0,255.31,256.62,253.75,254.32,3121510.0
2023-10-09 09:35:00,254.3,254.45,253.47,254.03,2262946.0,254.3,254.45,253.47,254.03,2262946.0
2023-10-09 09:40:00,254.01,255.55,253.7,255.16,2295990.0,254.01,255.55,253.7,255.16,2295990.0
2023-10-09 09:45:00,255.11,256.08,254.3,256.03,2046565.0,255.11,256.08,254.3,256.03,2046565.0
2023-10-09 09:50:00,256.03,256.3,255.16,255.87,2030426.0,256.03,256.3,255.16,255.87,2030426.0
2023-10-09 09:55:00,255.82,256.47,255.42,256.0,1508060.0,255.82,256.47,255.42,256.0,1508060.0
2023-10-09 10:00:00,255.98,256.32,254.63,254.72,1839594.0,255.98,256.32,254.63,254.72,1839594.0
2023-10-09 10:05:00,254.72,255.12,254.22,254.78,1656910.0,254.72,255.12,254.22,254.78,1656910.0
2023-10-09 10:10:00,254.78,255.09,253.86,254.42,1501184.0,254.78,255.09,253.86,254.42,1501184.0
2023-10-09 10:15:00,254.44,255.48,254.27,255.4,1278130.0,254.44,255.48,254.27,255.4,1278130.0
2023-10-09 10:20:00,255.41,255.72,254.84,255.55,1207980.0,255.41,255.72,254.84,255.55,1207980.0
2023-10-09 10:25:00,255.55,255.56,254.62,254.91,919689.0,255.55,255.56,254.62,254.91,919689.0
2023-10-09 10:30:00,254.89,255.24,254.44,254.59,956966.0,254.89,255.24,254.44,254.59,956966.0
2023-10-09 10:35:00,254.56,254.64,253.65,253.84,1421408.0,254.56,254.64,253.65,253.84,1421408.0
2023-10-09 10:40:00,253.85,254.43,253.51,254.22,1318148.0,253.85,254.43,253.51,254.22,1318148.0
2023-10-09 10:45:00,254.21,254.54,253.15,253.3,1247788.0,254.21,254.54,253.15,253.3,1247788.0
2023-10-09 10:50:00,253.29,253.58,252.9,253.29,1256000.0,253.29,253.58,252.9,253.29,1256000.0
2023-10-09 10:55:00,253.29,253.81,252.75,253.24,1254076.0,253.29,253.81,252.75,253.24,1254076.0
2023-10-09 11:00:00,253.25,253.4,252.8,253.36,1067613.0,253.25,253.4,252.8,253.36,1067613.0
2023-10-09 11:05:00,253.33,253.37,252.21,252.41,1213139.0,253.33,253.37,252.21,252.41,1213139.0
2023-10-09 11:10:00,252.41,252.72,252.05,252.34,947206.0,252.41,252.72,252.05,252.34,947206.0
2023-10-09 11:15:00,252.37,252.95,252.34,252.89,815431.0,252.37,252.95,252.34,252.89,815431.0
2023-10-09 11:20:00,252.9,253.36,252.74,253.15,842225.0,252.9,253.36,252.74,253.15,842225.0
2023-10-09 11:25:00,253.14,253.89,253.05,253.78,860068.0,253.14,253.89,253.05,253.78,860068.0
2023-10-09 11:30:00,253.79,254.06,253.72,253.81,873721.0,253.79,254.06,253.72,253.81,873721.0
2023-10-09 11:35:00,253.8,253.95,253.53,253.64,545072.0,253.8,253.95,253.53,253.64,545072.0
2023-10-09 11:40:00,253.63,253.88,253.08,253.8,840108.0,253.63,253.88,253.08,253.8,840108.0
2023-10-09 11:45:00,253.82,254.03,253.1,253.91,868752.0,253.82,254.03,253.1,253.91,868752.0
2023-10-09 11:50:00,253.93,254.13,253.56,253.84,651565.0,253.93,254.13,253.56,253.84,651565.0
2023-10-09 11:55:00,253.83,253.85,253.4,253.74,599265.0,253.83,253.85,253.4,253.74,599265.0
2023-10-09 12:00:00,253.74,254.2,253.58,253.83,712664.0,253.74,254.2,253.58,253.83,712664.0
2023-10-09 12:05:00,253.84,254.54,253.82,254.32,665206.0,253.84,254.54,253.82,254.32,665206.0
2023-10-09 12:10:00,254.33,254.53,254.2,254.44,575603.0,254.33,254.53,254.2,254.44,575603.0
2023-10-09 12:15:00,254.44,255.46,254.43,255.4,1026736.0,254.44,255.46,254.43,255.4,1026736.0
2023-10-09 12:20:00,255.43,255.68,255.23,255.31,971312.0,255.43,255.68,255.23,255.31,971312.0
2023-10-09 12:25:00,255.32,255.59,254.87,255.36,935406.0,255.32,255.59,254.87,255.36,935406.0
2023-10-09 12:30:00,255.34,255.61,255.13,255.43,702738.0,255.34,255.61,255.13,255.43,702738.0
2023-10-09 12:35:00,255.42,255.44,255.04,255.21,619981.0,255.42,255.44,255.04,255.21,619981.0
2023-10-09 12:40:00,255.22,255.32,254.5,254.52,732216.0,255.22,255.32,254.5,254.52,732216.0
2023-10-09 12:45:00,254.53,254.72,254.17,254.56,752517.0,254.53,254.72,254.17,254.56,752517.0
2023-10-09 12:50:00,254.58,254.78,254.44,254.58,528198.0,254.58,254.78,254.44,254.58,528198.0
2023-10-09 12:55:00,254.59,254.95,254.12,254.93,710791.0,254.59,254.95,254.12,254.93,710791.0
2023-10-09 13:00:00,254.94,255.24,254.9,255.0,599791.0,254.94,255.24,254.9,255.0,599791.0
2023-10-09 13:05:00,255.02,255.41,254.9,255.33,487703.0,255.02,255.41,254.9,255.33,487703.0
2023-10-09 13:10:00,255.34,255.43,254.97,255.32,618612.0,255.34,255.43,254.97,255.32,618612.0
2023-10-09 13:15:00,255.33,255.64,255.28,255.4,567204.0,255.33,255.64,255.28,255.4,567204.0
2023-10-09 13:20:00,255.43,255.44,254.81,255.03,719012.0,255.43,255.44,254.81,255.03,719012.0
2023-10-09 13:25:00,255.02,255.88,254.94,255.78,882621.0,255.02,255.88,254.94,255.78,882621.0
2023-10-09 13:30:00,255.81,256.56,255.77,256.35,1179910.0,255.81,256.56,255.77,256.35,1179910.0
2023-10-09 13:35:00,256.33,256.87,256.16,256.85,970228.0,256.33,256.87,256.16,256.85,970228.0
2023-10-09 13:40:00,256.85,257.56,256.8,257.29,1361346.0,256.85,257.56,256.8,257.29,1361346.0
2023-10-09 13:45:00,257.26,257.67,257.17,257.33,1011558.0,257.26,257.67,257.17,257.33,1011558.0
2023-10-09 13:50:00,257.32,257.94,257.21,257.78,895669.0,257.32,257.94,257.21,257.78,895669.0
2023-10-09 13:55:00,257.78,258.69,257.72,258.68,1328724.0,257.78,258.69,257.72,258.68,1328724.0
2023-10-09 14:00:00,258.7,258.85,258.32,258.71,917393.0,258.7,258.85,258.32,258.71,917393.0
2023-10-09 14:05:00,258.69,259.01,258.5,258.7,1046204.0,258.69,259.01,258.5,258.7,1046204.0
2023-10-09 14:10:00,258.72,258.8,258.11,258.33,829334.0,258.72,258.8,258.11,258.33,829334.0
2023-10-09 14:15:00,258.33,258.78,258.26,258.39,781075.0,258.33,258.78,258.26,258.39,781075.0
2023-10-09 14:20:00,258.39,259.43,258.35,259.34,1113904.0,258.39,259.43,258.35,259.34,1113904.0
2023-10-09 14:25:00,259.35,260.13,259.32,260.1,1380903.0,259.35,260.13,259.32,260.1,1380903.0
2023-10-09 14:30:00,260.08,260.22,259.71,259.88,1083994.0,260.08,260.22,259.71,259.88,1083994.0
2023-10-09 14:35:00,259.88,260.25,259.25,260.17,1121674.0,259.88,260.25,259.25,260.17,1121674.0
2023-10-09 14:40:00,260.14,260.54,260.03,260.12,1027852.0,260.14,260.54,260.03,260.12,1027852.0
2023-10-09 14:45:00,260.11,260.19,259.66,259.86,841545.0,260.11,260.19,259.66,259.86,841545.0
2023-10-09 14:50:00,259.88,260.28,259.66,260.27,678774.0,259.88,260.28,259.66,260.27,678774.0
2023-10-09 14:55:00,260.28,260.67,260.2,260.27,1056592.0,260.28,260.67,260.2,260.27,1056592.0
2023-10-09 15:00:00,260.27,260.45,259.85,260.17,792292.0,260.27,260.45,259.85,260.17,792292.0
2023-10-09 15:05:00,260.21,260.97,260.16,260.88,1103898.0,260.21,260.97,260.16,260.88,1103898.0
2023-10-09 15:10:00,260.88,261.04,260.27,260.43,1124094.0,260.88,261.04,260.27,260.43,1124094.0
2023-10-09 15:15:00,260.41,260.45,259.84,260.07,851182.0,260.41,260.45,259.84,260.07,851182.0
2023-10-09 15:20:00,260.07,260.64,259.91,260.52,942454.0,260.07,260.64,259.91,260.52,942454.0
2023-10-09 15:25:00,260.53,260.85,260.35,260.74,871020.0,260.53,260.85,260.35,260.74,871020.0
2023-10-09 15:30:00,260.73,261.36,260.56,260.95,1213821.0,260.73,261.36,260.56,260.95,1213821.0
2023-10-09 15:35:00,260.94,261.07,260.25,260.37,895797.0,260.94,261.07,260.25,260.37,895797.0
2023-10-09 15:40:00,260.37,260.74,260.22,260.26,820723.0,260.37,260.74,260.22,260.26,820723.0
2023-10-09 15:45:00,260.23,260.4,260.05,260.37,890082.0,260.23,260.4,260.05,260.37,890082.0
2023-10-09 15:50:00,260.34,260.36,259.2,259.64,1325718.0,260.34,260.36,259.2,259.64,1325718.0
2023-10-09 15:55:00,259.64,259.77,259.3,259.62,1524590.0,259.64,259.77,259.3,259.62,1524590.0
2023-10-10 09:30:00,257.84,260.91,257.65,260.53,3007678.0,257.84,260.91,257.65,260.53,3007678.0
2023-10-10 09:35:00,260.47,262.78,260.3,262.71,3561730.0,260.47,262.78,260.3,262.71,3561730.0
2023-10-10 09:40:00,262.74,263.44,262.34,262.7,2832325.0,262.74,263.44,262.34,262.7,2832325.0
2023-10-10 09:45:00,262.72,264.73,262.51,264.41,3230306.0,262.72,264.73,262.51,264.41,3230306.0
2023-10-10 09:50:00,264.45,265.46,264.43,265.16,2463896.0,264.45,265.46,264.43,265.16,2463896.0
2023-10-10 09:55:00,265.14,265.61,264.33,265.25,2411675.0,265.14,265.61,264.33,265.25,2411675.0
2023-10-10 10:00:00,265.3,265.9,264.86,265.39,1936824.0,265.3,265.9,264.86,265.39,1936824.0
2023-10-10 10:05:00,265.34,265.5,264.25,264.46,2042134.0,265.34,265.5,264.25,264.46,2042134.0
2023-10-10 10:10:00,264.47,265.09,264.36,264.85,1594620.0,264.47,265.09,264.36,264.85,1594620.0
2023-10-10 10:15:00,264.89,265.29,264.25,264.76,1758802.0,264.89,265.29,264.25,264.76,1758802.0
2023-10-10 10:20:00,264.79,264.85,263.9,264.19,1708294.0,264.79,264.85,263.9,264.19,1708294.0
2023-10-10 10:25:00,264.2,265.4,263.64,265.24,2240573.0,264.2,265.4,263.64,265.24,2240573.0
2023-10-10 10:30:00,265.25,267.5,265.21,267.13,2877298.0,265.25,267.5,265.21,267.13,2877298.0
2023-10-10 10:35:00,267.14,267.68,266.84,267.15,1750288.0,267.14,267.68,266.84,267.15,1750288.0
2023-10-10 10:40:00,267.15,267.34,266.68,266.9,1577344.0,267.15,267.34,266.68,266.9,1577344.0
2023-10-10 10:45:00,266.88,267.69,266.63,266.97,1722927.0,266.88,267.69,266.63,266.97,1722927.0
2023-10-10 10:50:00,266.99,268.25,266.95,267.81,2239817.0,266.99,268.25,266.95,267.81,2239817.0
2023-10-10 10:55:00,267.86,267.86,267.0,267.16,1282561.0,267.86,267.86,267.0,267.16,1282561.0
2023-10-10 11:00:00,267.18,267.36,266.83,267.17,1179141.0,267.18,267.36,266.83,267.17,1179141.0
2023-10-10 11:05:00,267.17,267.49,266.66,266.91,1403619.0,267.17,267.49,266.66,266.91,1403619.0
2023-10-10 11:10:00,266.93,267.72,266.8,267.55,1180631.0,266.93,267.72,266.8,267.55,1180631.0
2023-10-10 11:15:00,267.55,268.73,267.54,268.33,1885488.0,267.55,268.73,267.54,268.33,1885488.0
2023-10-10 11:20:00,268.35,268.61,268.05,268.31,1143916.0,268.35,268.61,268.05,268.31,1143916.0
2023-10-10 11:25:00,268.33,268.6,267.86,268.38,1035694.0,268.33,268.6,267.86,268.38,1035694.0
2023-10-10 11:30:00,268.4,268.94,268.13,268.39,1220069.0,268.4,268.94,268.13,268.39,1220069.0
2023-10-10 11:35:00,268.34,268.41,267.84,267.99,878175.0,268.34,268.41,267.84,267.99,878175.0
2023-10-10 11:40:00,268.0,268.36,267.81,267.93,960544.0,268.0,268.36,267.81,267.93,960544.0
2023-10-10 11:45:00,267.93,267.96,267.3,267.47,934469.0,267.93,267.96,267.3,267.47,934469.0
2023-10-10 11:50:00,267.46,267.6,267.13,267.47,895852.0,267.46,267.6,267.13,267.47,895852.0
2023-10-10 11:55:00,267.47,267.97,267.43,267.7,913920.0,267.47,267.97,267.43,267.7,913920.0
2023-10-10 12:00:00,267.68,267.85,266.9,267.06,986197.0,267.68,267.85,266.9,267.06,986197.0
2023-10-10 12:05:00,267.07,267.22,266.86,267.05,751991.0,267.07,267.22,266.86,267.05,751991.0
2023-10-10 12:10:00,267.03,267.09,266.26,266.35,1216169.0,267.03,267.09,266.26,266.35,1216169.0
2023-10-10 12:15:00,266.37,266.5,266.16,266.28,938315.0,266.37,266.5,266.16,266.28,938315.0
2023-10-10 12:20:00,266.26,266.28,265.51,265.92,1354487.0,266.26,266.28,265.51,265.92,1354487.0
2023-10-10 12:25:00,265.9,266.59,265.85,266.55,1191584.0,265.9,266.59,265.85,266.55,1191584.0
2023-10-10 12:30:00,266.54,266.7,266.25,266.39,881136.0,266.54,266.7,266.25,266.39,881136.0
2023-10-10 12:35:00,266.41,266.69,265.94,266.56,1010869.0,266.41,266.69,265.94,266.56,1010869.0
2023-10-10 12:40:00,266.58,266.89,266.12,266.34,912490.0,266.58,266.89,266.12,266.34,912490.0
2023-10-10 12:45:00,266.34,266.35,265.61,265.66,887095.0,266.34,266.35,265.61,265.66,887095.0
2023-10-10 12:50:00,265.69,266.38,265.66,266.06,979159.0,265.69,266.38,265.66,266.06,979159.0
2023-10-10 12:55:00,266.02,266.14,265.18,265.31,1129346.0,266.02,266.14,265.18,265.31,1129346.0
2023-10-10 13:00:00,265.31,265.31,263.94,264.01,1428867.0,265.31,265.31,263.94,264.01,1428867.0
2023-10-10 13:05:00,264.02,264.4,263.57,263.75,1689871.0,264.02,264.4,263.57,263.75,1689871.0
2023-10-10 13:10:00,263.74,264.16,263.17,263.44,1425658.0,263.74,264.16,263.17,263.44,1425658.0
2023-10-10 13:15:00,263.46,263.72,262.89,263.54,1238938.0,263.46,263.72,262.89,263.54,1238938.0
2023-10-10 13:20:00,263.54,264.18,263.42,264.03,1047775.0,263.54,264.18,263.42,264.03,1047775.0
2023-10-10 13:25:00,264.03,264.46,263.76,264.38,1106998.0,264.03,264.46,263.76,264.38,1106998.0
2023-10-10 13:30:00,264.38,264.38,263.68,264.11,839215.0,264.38,264.38,263.68,264.11,839215.0
2023-10-10 13:35:00,264.1,264.5,263.92,264.14,975273.0,264.1,264.5,263.92,264.14,975273.0
2023-10-10 13:40:00,264.15,264.34,263.61,264.1,852072.0,264.15,264.34,263.61,264.1,852072.0
2023-10-10 13:45:00,264.08,264.4,263.55,264.3,975143.0,264.08,264.4,263.55,264.3,975143.0
2023-10-10 13:50:00,264.28,264.38,262.94,263.43,1080396.0,264.28,264.38,262.94,263.43,1080396.0
2023-10-10 13:55:00,263.44,264.03,263.35,263.78,682541.0,263.44,264.03,263.35,263.78,682541.0
2023-10-10 14:00:00,263.78,264.48,263.35,264.34,926423.0,263.78,264.48,263.35,264.34,926423.0
2023-10-10 14:05:00,264.35,264.35,263.99,264.07,560541.0,264.35,264.35,263.99,264.07,560541.0
2023-10-10 14:10:00,264.09,264.75,263.85,263.88,996636.0,264.09,264.75,263.85,263.88,996636.0
2023-10-10 14:15:00,263.9,264.33,263.47,264.25,904371.0,263.9,264.33,263.47,264.25,904371.0
2023-10-10 14:20:00,264.26,264.42,263.87,264.02,573762.0,264.26,264.42,263.87,264.02,573762.0
2023-10-10 14:25:00,264.01,264.03,262.8,262.86,1363670.0,264.01,264.03,262.8,262.86,1363670.0
2023-10-10 14:30:00,262.89,263.72,262.81,263.68,932349.0,262.89,263.72,262.81,263.68,932349.0
2023-10-10 14:35:00,263.69,264.24,263.52,264.19,1024689.0,263.69,264.24,263.52,264.19,1024689.0
2023-10-10 14:40:00,264.21,264.58,263.91,264.41,838187.0,264.21,264.58,263.91,264.41,838187.0
2023-10-10 14:45:00,264.39,265.61,264.35,265.22,1347130.0,264.39,265.61,264.35,265.22,1347130.0
2023-10-10 14:50:00,265.2,265.25,264.16,264.31,1119908.0,265.2,265.25,264.16,264.31,1119908.0
2023-10-10 14:55:00,264.3,264.7,264.13,264.4,844023.0,264.3,264.7,264.13,264.4,844023.0
2023-10-10 15:00:00,264.42,264.72,263.91,264.56,954582.0,264.42,264.72,263.91,264.56,954582.0
2023-10-10 15:05:00,264.57,264.8,264.12,264.74,708911.0,264.57,264.8,264.12,264.74,708911.0
2023-10-10 15:10:00,264.71,264.71,263.82,263.82,796487.0,264.71,264.71,263.82,263.82,796487.0
2023-10-10 15:15:00,263.82,264.56,263.82,264.21,882110.0,263.82,264.56,263.82,264.21,882110.0
2023-10-10 15:20:00,264.21,264.27,263.76,264.12,749376.0,264.21,264.27,263.76,264.12,749376.0
2023-10-10 15:25:00,264.11,264.46,263.97,264.24,583607.0,264.11,264.46,263.97,264.24,583607.0
2023-10-10 15:30:00,264.25,264.54,264.06,264.3,695027.0,264.25,264.54,264.06,264.3,695027.0
2023-10-10 15:35:00,264.28,264.29,263.61,263.92,837431.0,264.28,264.29,263.61,263.92,837431.0
2023-10-10 15:40:00,263.92,264.17,263.77,263.81,645871.0,263.92,264.17,263.77,263.81,645871.0
2023-10-10 15:45:00,263.84,264.27,263.81,264.16,704908.0,263.84,264.27,263.81,264.16,704908.0
2023-10-10 15:50:00,264.16,264.37,263.59,263.67,1056059.0,264.16,264.37,263.59,263.67,1056059.0
2023-10-10 15:55:00,263.7,264.04,263.34,263.56,1342842.0,263.7,264.04,263.34,263.56,1342842.0
2023-10-11 09:30:00,266.2,268.23,266.05,267.96,4026463.0,266.2,268.23,266.05,267.96,4026463.0
2023-10-11 09:35:00,268.0,268.6,267.6,267.7,2560434.0,268.0,268.6,267.6,267.7,2560434.0
2023-10-11 09:40:00,267.71,267.95,266.63,266.98,2398482.0,267.71,267.95,266.63,266.98,2398482.0
2023-10-11 09:45:00,266.94,267.99,265.9,266.11,2546085.0,266.94,267.99,265.9,266.11,2546085.0
2023-10-11 09:50:00,266.1,266.36,264.62,265.3,2549390.0,266.1,266.36,264.62,265.3,2549390.0
2023-10-11 09:55:00,265.29,265.5,264.34,264.94,2049610.0,265.29,265.5,264.34,264.94,2049610.0
2023-10-11 10:00:00,264.99,265.0,263.58,264.28,2145871.0,264.99,265.0,263.58,264.28,2145871.0
2023-10-11 10:05:00,264.25,265.1,264.2,264.87,1884318.0,264.25,265.1,264.2,264.87,1884318.0
2023-10-11 10:10:00,264.87,265.51,264.33,264.36,1741044.0,264.87,265.51,264.33,264.36,1741044.0
2023-10-11 10:15:00,264.37,264.85,263.84,264.46,1490610.0,264.37,264.85,263.84,264.46,1490610.0
2023-10-11 10:20:00,264.48,265.28,264.22,265.15,1573697.0,264.48,265.28,264.22,265.15,1573697.0
2023-10-11 10:25:00,265.17,265.18,263.93,264.14,1475425.0,265.17,265.18,263.93,264.14,1475425.0
2023-10-11 10:30:00,264.11,264.42,263.08,264.4,1859825.0,264.11,264.42,263.08,264.4,1859825.0
2023-10-11 10:35:00,264.38,264.94,263.86,264.8,1436001.0,264.38,264.94,263.86,264.8,1436001.0
2023-10-11 10:40:00,264.78,265.19,264.32,264.52,1066435.0,264.78,265.19,264.32,264.52,1066435.0
2023-10-11 10:45:00,264.58,264.87,264.01,264.61,1003955.0,264.58,264.87,264.01,264.61,1003955.0
2023-10-11 10:50:00,264.62,265.88,264.61,265.73,1690386.0,264.62,265.88,264.61,265.73,1690386.0
2023-10-11 10:55:00,265.73,266.1,265.51,266.06,1104341.0,265.73,266.1,265.51,266.06,1104341.0
2023-10-11 11:00:00,266.08,266.45,265.71,265.83,1324964.0,266.08,266.45,265.71,265.83,1324964.0
2023-10-11 11:05:00,265.83,266.11,265.59,265.9,981104.0,265.83,266.11,265.59,265.9,981104.0
2023-10-11 11:10:00,265.91,266.21,265.64,265.87,890544.0,265.91,266.21,265.64,265.87,890544.0
2023-10-11 11:15:00,265.84,265.91,264.35,264.67,1394517.0,265.84,265.91,264.35,264.67,1394517.0
2023-10-11 11:20:00,264.67,264.93,264.41,264.79,920939.0,264.67,264.93,264.41,264.79,920939.0
2023-10-11 11:25:00,264.8,264.92,263.92,264.16,960418.0,264.8,264.92,263.92,264.16,960418.0
2023-10-11 11:30:00,264.16,264.75,263.96,264.65,869212.0,264.16,264.75,263.96,264.65,869212.0
2023-10-11 11:35:00,264.63,264.69,263.73,263.9,816106.0,264.63,264.69,263.73,263.9,816106.0
2023-10-11 11:40:00,263.88,263.95,261.93,262.14,1942246.0,263.88,263.95,261.93,262.14,1942246.0
2023-10-11 11:45:00,262.14,262.79,262.1,262.62,1181979.0,262.14,262.79,262.1,262.62,1181979.0
2023-10-11 11:50:00,262.61,263.26,262.45,263.14,938122.0,262.61,263.26,262.45,263.14,938122.0
2023-10-11 11:55:00,263.17,263.25,262.61,262.76,808448.0,263.17,263.25,262.61,262.76,808448.0
2023-10-11 12:00:00,262.76,262.85,262.12,262.63,895464.0,262.76,262.85,262.12,262.63,895464.0
2023-10-11 12:05:00,262.61,262.74,261.77,262.43,1168827.0,262.61,262.74,261.77,262.43,1168827.0
2023-10-11 12:10:00,262.4,262.46,261.69,262.0,1047733.0,262.4,262.46,261.69,262.0,1047733.0
2023-10-11 12:15:00,262.0,262.08,261.3,261.66,1118696.0,262.0,262.08,261.3,261.66,1118696.0
2023-10-11 12:20:00,261.67,261.8,261.04,261.77,987966.0,261.67,261.8,261.04,261.77,987966.0
2023-10-11 12:25:00,261.77,262.11,261.51,262.0,913286.0,261.77,262.11,261.51,262.0,913286.0
2023-10-11 12:30:00,262.0,262.53,261.9,262.22,790007.0,262.0,262.53,261.9,262.22,790007.0
2023-10-11 12:35:00,262.25,262.8,261.85,262.74,875047.0,262.25,262.8,261.85,262.74,875047.0
2023-10-11 12:40:00,262.75,262.78,262.21,262.4,524627.0,262.75,262.78,262.21,262.4,524627.0
2023-10-11 12:45:00,262.42,262.42,261.83,261.96,637577.0,262.42,262.42,261.83,261.96,637577.0
2023-10-11 12:50:00,261.99,262.17,261.31,261.66,759184.0,261.99,262.17,261.31,261.66,759184.0
2023-10-11 12:55:00,261.66,262.49,261.55,262.39,666238.0,261.66,262.49,261.55,262.39,666238.0
2023-10-11 13:00:00,262.42,262.59,261.85,262.26,600225.0,262.42,262.59,261.85,262.26,600225.0
2023-10-11 13:05:00,262.27,262.98,262.26,262.96,648850.0,262.27,262.98,262.26,262.96,648850.0
2023-10-11 13:10:00,262.95,263.08,262.75,263.06,591881.0,262.95,263.08,262.75,263.06,591881.0
2023-10-11 13:15:00,263.05,263.18,262.03,262.17,910312.0,263.05,263.18,262.03,262.17,910312.0
2023-10-11 13:20:00,262.19,262.27,261.68,262.1,731924.0,262.19,262.27,261.68,262.1,731924.0
2023-10-11 13:25:00,262.1,262.24,261.75,261.97,494448.0,262.1,262.24,261.75,261.97,494448.0
2023-10-11 13:30:00,261.95,262.0,261.24,261.36,776296.0,261.95,262.0,261.24,261.36,776296.0
2023-10-11 13:35:00,261.35,261.37,260.94,260.99,940189.0,261.35,261.37,260.94,260.99,940189.0
2023-10-11 13:40:00,260.99,261.35,260.9,261.28,638054.0,260.99,261.35,260.9,261.28,638054.0
2023-10-11 13:45:00,261.29,261.42,261.0,261.06,694735.0,261.29,261.42,261.0,261.06,694735.0
2023-10-11 13:50:00,261.06,261.89,261.03,261.88,773121.0,261.06,261.89,261.03,261.88,773121.0
2023-10-11 13:55:00,261.87,261.98,261.76,261.85,489473.0,261.87,261.98,261.76,261.85,489473.0
2023-10-11 14:00:00,261.83,262.64,261.71,262.14,932000.0,261.83,262.64,261.71,262.14,932000.0
2023-10-11 14:05:00,262.12,262.41,261.91,261.99,620434.0,262.12,262.41,261.91,261.99,620434.0
2023-10-11 14:10:00,262.0,262.65,261.87,262.34,679558.0,262.0,262.65,261.87,262.34,679558.0
2023-10-11 14:15:00,262.35,262.88,262.35,262.53,703417.0,262.35,262.88,262.35,262.53,703417.0
2023-10-11 14:20:00,262.55,263.68,262.47,263.64,1078182.0,262.55,263.68,262.47,263.64,1078182.0
2023-10-11 14:25:00,263.65,263.96,263.11,263.33,1160919.0,263.65,263.96,263.11,263.33,1160919.0
2023-10-11 14:30:00,263.34,263.74,263.22,263.58,693373.0,263.34,263.74,263.22,263.58,693373.0
2023-10-11 14:35:00,263.6,263.88,263.31,263.36,635656.0,263.6,263.88,263.31,263.36,635656.0
2023-10-11 14:40:00,263.35,263.83,263.12,263.59,609960.0,263.35,263.83,263.12,263.59,609960.0
2023-10-11 14:45:00,263.59,263.72,263.26,263.53,616555.0,263.59,263.72,263.26,263.53,616555.0
2023-10-11 14:50:00,263.54,263.92,263.27,263.8,602842.0,263.54,263.92,263.27,263.8,602842.0
2023-10-11 14:55:00,263.8,263.85,263.43,263.52,466963.0,263.8,263.85,263.43,263.52,466963.0
2023-10-11 15:00:00,263.55,264.13,263.47,263.82,722219.0,263.55,264.13,263.47,263.82,722219.0
2023-10-11 15:05:00,263.83,263.83,262.77,263.11,949017.0,263.83,263.83,262.77,263.11,949017.0
2023-10-11 15:10:00,263.1,263.2,262.39,262.51,803736.0,263.1,263.2,262.39,262.51,803736.0
2023-10-11 15:15:00,262.56,262.93,262.23,262.78,857759.0,262.56,262.93,262.23,262.78,857759.0
2023-10-11 15:20:00,262.8,262.94,262.6,262.88,478675.0,262.8,262.94,262.6,262.88,478675.0
2023-10-11 15:25:00,262.91,263.3,262.72,263.26,588796.0,262.91,263.3,262.72,263.26,588796.0
2023-10-11 15:30:00,263.24,263.51,263.1,263.19,732953.0,263.24,263.51,263.1,263.19,732953.0
2023-10-11 15:35:00,263.19,263.76,263.19,263.57,729228.0,263.19,263.76,263.19,263.57,729228.0
2023-10-11 15:40:00,263.58,263.82,263.44,263.68,639079.0,263.58,263.82,263.44,263.68,639079.0
2023-10-11 15:45:00,263.65,263.84,263.44,263.57,803549.0,263.65,263.84,263.44,263.57,803549.0
2023-10-11 15:50:00,263.57,263.88,263.31,263.39,845787.0,263.57,263.88,263.31,263.39,845787.0
2023-10-11 15:55:00,263.39,263.48,262.92,262.95,1255804.0,263.39,263.48,262.92,262.95,1255804.0
2023-10-12 09:30:00,262.92,265.41,262.8,264.24,3430568.0,262.92,265.41,262.8,264.24,3430568.0
2023-10-12 09:35:00,264.29,264.97,263.42,263.49,2274942.0,264.29,264.97,263.42,263.49,2274942.0
2023-10-12 09:40:00,263.51,263.54,260.95,261.34,2765016.0,263.51,263.54,260.95,261.34,2765016.0
2023-10-12 09:45:00,261.36,262.11,261.21,261.63,1870462.0,261.36,262.11,261.21,261.63,1870462.0
2023-10-12 09:50:00,261.63,262.78,261.59,262.15,2057082.0,261.63,262.78,261.59,262.15,2057082.0
2023-10-12 09:55:00,262.13,262.92,261.85,262.8,1728633.0,262.13,262.92,261.85,262.8,1728633.0
2023-10-12 10:00:00,262.8,264.54,262.75,264.46,2258663.0,262.8,264.54,262.75,264.46,2258663.0
2023-10-12 10:05:00,264.45,264.9,264.02,264.15,1840996.0,264.45,264.9,264.02,264.15,1840996.0
2023-10-12 10:10:00,264.17,265.24,264.08,264.81,2013331.0,264.17,265.24,264.08,264.81,2013331.0
2023-10-12 10:15:00,264.81,264.9,263.36,263.83,1834945.0,264.81,264.9,263.36,263.83,1834945.0
2023-10-12 10:20:00,263.8,264.6,263.51,263.72,1521160.0,263.8,264.6,263.51,263.72,1521160.0
2023-10-12 10:25:00,263.7,264.98,262.9,263.12,1937068.0,263.7,264.98,262.9,263.12,1937068.0
2023-10-12 10:30:00,263.1,263.6,262.72,263.17,1303648.0,263.1,263.6,262.72,263.17,1303648.0
2023-10-12 10:35:00,263.18,263.32,261.92,261.96,1571831.0,263.18,263.32,261.92,261.96,1571831.0
2023-10-12 10:40:00,261.97,262.76,261.88,261.91,1230814.0,261.97,262.76,261.88,261.91,1230814.0
2023-10-12 10:45:00,261.89,263.04,261.65,262.81,1230872.0,261.89,263.04,261.65,262.81,1230872.0
2023-10-12 10:50:00,262.85,262.86,262.22,262.46,834372.0,262.85,262.86,262.22,262.46,834372.0
2023-10-12 10:55:00,262.43,262.5,261.91,262.34,899821.0,262.43,262.5,261.91,262.34,899821.0
2023-10-12 11:00:00,262.34,262.42,261.48,262.22,1284091.0,262.34,262.42,261.48,262.22,1284091.0
2023-10-12 11:05:00,262.2,262.43,261.77,262.3,1001804.0,262.2,262.43,261.77,262.3,1001804.0
2023-10-12 11:10:00,262.34,262.95,262.28,262.89,986382.0,262.34,262.95,262.28,262.89,986382.0
2023-10-12 11:15:00,262.86,263.28,262.5,263.23,1010686.0,262.86,263.28,262.5,263.23,1010686.0
2023-10-12 11:20:00,263.21,264.08,263.18,263.36,1386141.0,263.21,264.08,263.18,263.36,1386141.0
2023-10-12 11:25:00,263.38,263.67,262.94,263.22,871999.0,263.38,263.67,262.94,263.22,871999.0
2023-10-12 11:30:00,263.24,263.69,262.97,263.59,785047.0,263.24,263.69,262.97,263.59,785047.0
2023-10-12 11:35:00,263.65,263.89,263.31,263.79,767373.0,263.65,263.89,263.31,263.79,767373.0
2023-10-12 11:40:00,263.8,264.08,263.49,263.91,853108.0,263.8,264.08,263.49,263.91,853108.0
2023-10-12 11:45:00,263.89,264.16,263.38,263.48,842238.0,263.89,264.16,263.38,263.48,842238.0
2023-10-12 11:50:00,263.45,263.94,263.24,263.9,601891.0,263.45,263.94,263.24,263.9,601891.0
2023-10-12 11:55:00,263.89,264.12,263.67,264.0,703213.0,263.89,264.12,263.67,264.0,703213.0
2023-10-12 12:00:00,263.99,264.34,263.53,263.82,874070.0,263.99,264.34,263.53,263.82,874070.0
2023-10-12 12:05:00,263.84,264.4,263.83,264.3,608689.0,263.84,264.4,263.83,264.3,608689.0
2023-10-12 12:10:00,264.31,264.35,263.75,263.87,590066.0,264.31,264.35,263.75,263.87,590066.0
2023-10-12 12:15:00,263.85,264.44,263.81,264.3,743408.0,263.85,264.44,263.81,264.3,743408.0
2023-10-12 12:20:00,264.28,264.96,264.22,264.58,1013113.0,264.28,264.96,264.22,264.58,1013113.0
2023-10-12 12:25:00,264.58,264.63,264.07,264.46,650522.0,264.58,264.63,264.07,264.46,650522.0
2023-10-12 12:30:00,264.48,264.8,264.34,264.58,734875.0,264.48,264.8,264.34,264.58,734875.0
2023-10-12 12:35:00,264.59,265.27,264.59,265.11,1158110.0,264.59,265.27,264.59,265.11,1158110.0
2023-10-12 12:40:00,265.09,265.39,264.92,265.14,986541.0,265.09,265.39,264.92,265.14,986541.0
2023-10-12 12:45:00,265.14,265.15,263.9,263.98,1081669.0,265.14,265.15,263.9,263.98,1081669.0
2023-10-12 12:50:00,263.99,264.12,263.68,264.09,775550.0,263.99,264.12,263.68,264.09,775550.0
2023-10-12 12:55:00,264.08,264.15,263.16,263.41,868294.0,264.08,264.15,263.16,263.41,868294.0
2023-10-12 13:00:00,263.42,263.53,262.14,262.39,1392018.0,263.42,263.53,262.14,262.39,1392018.0
2023-10-12 13:05:00,262.38,262.74,262.14,262.19,1117084.0,262.38,262.74,262.14,262.19,1117084.0
2023-10-12 13:10:00,262.19,262.39,261.59,261.71,1157399.0,262.19,262.39,261.59,261.71,1157399.0
2023-10-12 13:15:00,261.69,261.89,261.12,261.67,1092127.0,261.69,261.89,261.12,261.67,1092127.0
2023-10-12 13:20:00,261.68,261.84,260.45,260.69,1256303.0,261.68,261.84,260.45,260.69,1256303.0
2023-10-12 13:25:00,260.68,260.75,259.64,259.77,1517054.0,260.68,260.75,259.64,259.77,1517054.0
2023-10-12 13:30:00,259.76,260.41,259.43,259.98,1145499.0,259.76,260.41,259.43,259.98,1145499.0
2023-10-12 13:35:00,259.97,260.12,259.05,259.19,1196020.0,259.97,260.12,259.05,259.19,1196020.0
2023-10-12 13:40:00,259.19,259.45,258.93,259.07,1070606.0,259.19,259.45,258.93,259.07,1070606.0
2023-10-12 13:45:00,259.06,259.61,259.05,259.43,757741.0,259.06,259.61,259.05,259.43,757741.0
2023-10-12 13:50:00,259.38,259.44,258.81,259.08,1035060.0,259.38,259.44,258.81,259.08,1035060.0
2023-10-12 13:55:00,259.1,259.43,258.35,258.55,1038785.0,259.1,259.43,258.35,258.55,1038785.0
2023-10-12 14:00:00,258.54,258.72,257.91,258.04,1282210.0,258.54,258.72,257.91,258.04,1282210.0
2023-10-12 14:05:00,258.05,258.67,257.76,258.04,1207163.0,258.05,258.67,257.76,258.04,1207163.0
2023-10-12 14:10:00,258.03,258.12,256.63,257.04,1806215.0,258.03,258.12,256.63,257.04,1806215.0
2023-10-12 14:15:00,257.06,257.64,256.71,257.35,1123354.0,257.06,257.64,256.71,257.35,1123354.0
2023-10-12 14:20:00,257.35,258.95,257.32,258.76,1369263.0,257.35,258.95,257.32,258.76,1369263.0
2023-10-12 14:25:00,258.76,259.33,258.52,259.1,1213696.0,258.76,259.33,258.52,259.1,1213696.0
2023-10-12 14:30:00,259.09,259.48,258.8,259.33,1083740.0,259.09,259.48,258.8,259.33,1083740.0
2023-10-12 14:35:00,259.35,259.37,258.65,258.92,921867.0,259.35,259.37,258.65,258.92,921867.0
2023-10-12 14:40:00,258.92,259.15,258.53,258.92,784988.0,258.92,259.15,258.53,258.92,784988.0
2023-10-12 14:45:00,258.93,259.13,258.41,259.01,821329.0,258.93,259.13,258.41,259.01,821329.0
2023-10-12 14:50:00,259.0,259.04,258.06,258.38,783640.0,259.0,259.04,258.06,258.38,783640.0
2023-10-12 14:55:00,258.37,258.4,257.96,258.24,597348.0,258.37,258.4,257.96,258.24,597348.0
2023-10-12 15:00:00,258.25,258.92,258.22,258.91,746522.0,258.25,258.92,258.22,258.91,746522.0
2023-10-12 15:05:00,258.91,259.22,258.66,259.08,676171.0,258.91,259.22,258.66,259.08,676171.0
2023-10-12 15:10:00,259.07,259.23,258.6,259.16,777697.0,259.07,259.23,258.6,259.16,777697.0
2023-10-12 15:15:00,259.15,259.33,258.68,259.07,723162.0,259.15,259.33,258.68,259.07,723162.0
2023-10-12 15:20:00,259.07,259.2,258.42,258.44,600417.0,259.07,259.2,258.42,258.44,600417.0
2023-10-12 15:25:00,258.42,258.55,258.08,258.31,737816.0,258.42,258.55,258.08,258.31,737816.0
2023-10-12 15:30:00,258.31,259.08,258.24,258.96,767980.0,258.31,259.08,258.24,258.96,767980.0
2023-10-12 15:35:00,258.95,259.38,258.79,259.15,779745.0,258.95,259.38,258.79,259.15,779745.0
2023-10-12 15:40:00,259.14,259.28,258.61,258.65,750449.0,259.14,259.28,258.61,258.65,750449.0
2023-10-12 15:45:00,258.68,259.14,258.47,259.05,704505.0,258.68,259.14,258.47,259.05,704505.0
2023-10-12 15:50:00,259.1,259.74,258.76,259.0,1181155.0,259.1,259.74,258.76,259.0,1181155.0
2023-10-12 15:55:00,259.01,259.08,258.64,258.9,1066913.0,259.01,259.08,258.64,258.9,1066913.0
2023-10-13 09:30:00,258.88,259.6,257.25,257.38,2686319.0,258.88,259.6,257.25,257.38,2686319.0
2023-10-13 09:35:00,257.33,257.45,256.07,257.36,2512054.0,257.33,257.45,256.07,257.36,2512054.0
2023-10-13 09:40:00,257.35,258.75,257.34,257.54,2119880.0,257.35,258.75,257.34,257.54,2119880.0
2023-10-13 09:45:00,257.56,257.96,256.7,257.73,2068040.0,257.56,257.96,256.7,257.73,2068040.0
2023-10-13 09:50:00,257.74,258.78,257.63,258.61,1996488.0,257.74,258.78,257.63,258.61,1996488.0
2023-10-13 09:55:00,258.61,259.33,257.58,257.88,2072532.0,258.61,259.33,257.58,257.88,2072532.0
2023-10-13 10:00:00,257.81,257.85,256.12,257.03,2199025.0,257.81,257.85,256.12,257.03,2199025.0
2023-10-13 10:05:00,257.06,257.75,256.49,257.72,1600752.0,257.06,257.75,256.49,257.72,1600752.0
2023-10-13 10:10:00,257.71,257.74,256.17,256.57,1503676.0,257.71,257.74,256.17,256.57,1503676.0
2023-10-13 10:15:00,256.62,257.38,256.17,256.46,1521384.0,256.62,257.38,256.17,256.46,1521384.0
2023-10-13 10:20:00,256.46,257.28,255.57,255.59,2009476.0,256.46,257.28,255.57,255.59,2009476.0
2023-10-13 10:25:00,255.59,255.75,254.9,255.24,1808699.0,255.59,255.75,254.9,255.24,1808699.0
2023-10-13 10:30:00,255.23,256.16,254.74,256.08,1681347.0,255.23,256.16,254.74,256.08,1681347.0
2023-10-13 10:35:00,256.11,256.38,255.32,255.47,1248272.0,256.11,256.38,255.32,255.47,1248272.0
2023-10-13 10:40:00,255.5,255.67,254.58,255.04,1414067.0,255.5,255.67,254.58,255.04,1414067.0
2023-10-13 10:45:00,255.02,255.28,254.31,254.63,1339274.0,255.02,255.28,254.31,254.63,1339274.0
2023-10-13 10:50:00,254.63,254.63,253.35,254.05,2047244.0,254.63,254.63,253.35,254.05,2047244.0
2023-10-13 10:55:00,254.03,254.19,253.68,254.12,1025239.0,254.03,254.19,253.68,254.12,1025239.0
2023-10-13 11:00:00,254.1,254.54,253.72,254.44,1223861.0,254.1,254.54,253.72,254.44,1223861.0
2023-10-13 11:05:00,254.41,254.88,253.62,254.74,1443944.0,254.41,254.88,253.62,254.74,1443944.0
2023-10-13 11:10:00,254.77,255.06,254.35,254.65,1084752.0,254.77,255.06,254.35,254.65,1084752.0
2023-10-13 11:15:00,254.69,254.69,253.83,254.07,1110994.0,254.69,254.69,253.83,254.07,1110994.0
2023-10-13 11:20:00,254.06,254.28,253.02,253.07,1490261.0,254.06,254.28,253.02,253.07,1490261.0
2023-10-13 11:25:00,253.1,253.54,253.02,253.49,949357.0,253.1,253.54,253.02,253.49,949357.0
2023-10-13 11:30:00,253.51,253.8,252.95,253.6,1253018.0,253.51,253.8,252.95,253.6,1253018.0
2023-10-13 11:35:00,253.62,254.09,253.61,254.03,955791.0,253.62,254.09,253.61,254.03,955791.0
2023-10-13 11:40:00,254.03,254.07,253.27,253.48,918231.0,254.03,254.07,253.27,253.48,918231.0
2023-10-13 11:45:00,253.45,253.9,253.32,253.82,770650.0,253.45,253.9,253.32,253.82,770650.0
2023-10-13 11:50:00,253.82,253.94,253.05,253.16,997066.0,253.82,253.94,253.05,253.16,997066.0
2023-10-13 11:55:00,253.16,253.39,252.72,253.04,1021973.0,253.16,253.39,252.72,253.04,1021973.0
2023-10-13 12:00:00,253.03,253.44,252.55,252.69,1004452.0,253.03,253.44,252.55,252.69,1004452.0
2023-10-13 12:05:00,252.71,252.93,252.45,252.88,925713.0,252.71,252.93,252.45,252.88,925713.0
2023-10-13 12:10:00,252.87,252.97,252.57,252.62,599387.0,252.87,252.97,252.57,252.62,599387.0
2023-10-13 12:15:00,252.62,253.59,252.62,253.28,848420.0,252.62,253.59,252.62,253.28,848420.0
2023-10-13 12:20:00,253.25,254.32,253.23,254.04,1105293.0,253.25,254.32,253.23,254.04,1105293.0
2023-10-13 12:25:00,254.04,254.36,253.77,253.82,847181.0,254.04,254.36,253.77,253.82,847181.0
2023-10-13 12:30:00,253.84,254.4,253.77,253.96,712110.0,253.84,254.4,253.77,253.96,712110.0
2023-10-13 12:35:00,253.94,254.04,253.34,253.52,699180.0,253.94,254.04,253.34,253.52,699180.0
2023-10-13 12:40:00,253.54,253.98,253.48,253.58,595735.0,253.54,253.98,253.48,253.58,595735.0
2023-10-13 12:45:00,253.6,253.92,253.06,253.13,617441.0,253.6,253.92,253.06,253.13,617441.0
2023-10-13 12:50:00,253.14,253.4,252.69,253.19,952978.0,253.14,253.4,252.69,253.19,952978.0
2023-10-13 12:55:00,253.2,253.35,253.0,253.21,447662.0,253.2,253.35,253.0,253.21,447662.0
2023-10-13 13:00:00,253.19,253.4,252.92,253.1,532209.0,253.19,253.4,252.92,253.1,532209.0
2023-10-13 13:05:00,253.12,253.13,252.58,252.65,655234.0,253.12,253.13,252.58,252.65,655234.0
2023-10-13 13:10:00,252.65,253.15,252.46,252.54,770649.0,252.65,253.15,252.46,252.54,770649.0
2023-10-13 13:15:00,252.53,252.97,252.33,252.74,627582.0,252.53,252.97,252.33,252.74,627582.0
2023-10-13 13:20:00,252.75,253.14,252.61,252.79,560256.0,252.75,253.14,252.61,252.79,560256.0
2023-10-13 13:25:00,252.73,252.84,251.52,251.53,971759.0,252.73,252.84,251.52,251.53,971759.0
2023-10-13 13:30:00,251.53,251.69,251.25,251.58,796482.0,251.53,251.69,251.25,251.58,796482.0
2023-10-13 13:35:00,251.58,251.72,250.79,250.9,1012855.0,251.58,251.72,250.79,250.9,1012855.0
2023-10-13 13:40:00,250.9,251.93,250.84,251.74,995850.0,250.9,251.93,250.84,251.74,995850.0
2023-10-13 13:45:00,251.75,251.98,251.52,251.7,608383.0,251.75,251.98,251.52,251.7,608383.0
2023-10-13 13:50:00,251.72,252.16,251.71,251.9,578817.0,251.72,252.16,251.71,251.9,578817.0
2023-10-13 13:55:00,251.88,252.27,251.51,251.69,706875.0,251.88,252.27,251.51,251.69,706875.0
2023-10-13 14:00:00,251.7,251.75,251.08,251.2,657267.0,251.7,251.75,251.08,251.2,657267.0
2023-10-13 14:05:00,251.21,252.01,251.11,251.42,720444.0,251.21,252.01,251.11,251.42,720444.0
2023-10-13 14:10:00,251.42,251.72,251.31,251.45,369480.0,251.42,251.72,251.31,251.45,369480.0
2023-10-13 14:15:00,251.45,251.74,251.0,251.45,763477.0,251.45,251.74,251.0,251.45,763477.0
2023-10-13 14:20:00,251.48,251.71,250.57,250.68,770755.0,251.48,251.71,250.57,250.68,770755.0
2023-10-13 14:25:00,250.67,250.76,250.38,250.72,809601.0,250.67,250.76,250.38,250.72,809601.0
2023-10-13 14:30:00,250.73,251.77,250.65,251.49,867169.0,250.73,251.77,250.65,251.49,867169.0
2023-10-13 14:35:00,251.5,251.62,251.02,251.32,542236.0,251.5,251.62,251.02,251.32,542236.0
2023-10-13 14:40:00,251.3,251.67,250.82,250.87,689825.0,251.3,251.67,250.82,250.87,689825.0
2023-10-13 14:45:00,250.88,251.23,250.65,250.84,618803.0,250.88,251.23,250.65,250.84,618803.0
2023-10-13 14:50:00,250.81,251.32,250.73,251.01,529167.0,250.81,251.32,250.73,251.01,529167.0
2023-10-13 14:55:00,250.98,251.21,250.43,250.97,706914.0,250.98,251.21,250.43,250.97,706914.0
2023-10-13 15:00:00,250.99,251.52,250.75,251.23,790864.0,250.99,251.52,250.75,251.23,790864.0
2023-10-13 15:05:00,251.22,251.33,250.22,251.2,932714.0,251.22,251.33,250.22,251.2,932714.0
2023-10-13 15:10:00,251.18,252.48,251.06,252.15,1032515.0,251.18,252.48,251.06,252.15,1032515.0
2023-10-13 15:15:00,252.12,252.19,251.62,251.78,615384.0,252.12,252.19,251.62,251.78,615384.0
2023-10-13 15:20:00,251.8,251.89,251.34,251.73,603176.0,251.8,251.89,251.34,251.73,603176.0
2023-10-13 15:25:00,251.73,251.8,251.16,251.41,608523.0,251.73,251.8,251.16,251.41,608523.0
2023-10-13 15:30:00,251.43,251.7,251.25,251.34,503632.0,251.43,251.7,251.25,251.34,503632.0
2023-10-13 15:35:00,251.32,251.38,250.89,251.03,670179.0,251.32,251.38,250.89,251.03,670179.0
2023-10-13 15:40:00,251.04,251.17,250.22,250.52,994176.0,251.04,251.17,250.22,250.52,994176.0
2023-10-13 15:45:00,250.52,251.19,250.52,251.12,1086394.0,250.52,251.19,250.52,251.12,1086394.0
2023-10-13 15:50:00,251.1,251.35,250.7,251.13,1153419.0,251.1,251.35,250.7,251.13,1153419.0
2023-10-13 15:55:00,251.1,251.46,250.92,251.13,1501666.0,251.1,251.46,250.92,251.13,1501666.0
2023-10-16 09:30:00,250.05,253.64,248.48,253.44,3650446.0,250.05,253.64,248.48,253.44,3650446.0
2023-10-16 09:35:00,253.43,254.17,252.85,253.08,2263780.0,253.43,254.17,252.85,253.08,2263780.0
2023-10-16 09:40:00,253.07,253.42,251.71,251.99,2347778.0,253.07,253.42,251.71,251.99,2347778.0
2023-10-16 09:45:00,251.99,252.9,251.12,251.49,1973190.0,251.99,252.9,251.12,251.49,1973190.0
2023-10-16 09:50:00,251.49,252.38,250.75,251.24,1733678.0,251.49,252.38,250.75,251.24,1733678.0
2023-10-16 09:55:00,251.24,251.82,250.4,251.55,1734806.0,251.24,251.82,250.4,251.55,1734806.0
2023-10-16 10:00:00,251.53,252.01,250.91,251.25,1549470.0,251.53,252.01,250.91,251.25,1549470.0
2023-10-16 10:05:00,251.29,252.7,251.11,252.67,1325349.0,251.29,252.7,251.11,252.67,1325349.0
2023-10-16 10:10:00,252.7,253.25,252.17,252.48,1709367.0,252.7,253.25,252.17,252.48,1709367.0
2023-10-16 10:15:00,252.54,252.68,251.91,252.06,1078594.0,252.54,252.68,251.91,252.06,1078594.0
2023-10-16 10:20:00,252.1,252.73,251.77,252.62,1168349.0,252.1,252.73,251.77,252.62,1168349.0
2023-10-16 10:25:00,252.6,253.15,252.2,253.1,1187512.0,252.6,253.15,252.2,253.1,1187512.0
2023-10-16 10:30:00,253.1,253.68,252.86,253.03,1514038.0,253.1,253.68,252.86,253.03,1514038.0
2023-10-16 10:35:00,253.04,253.12,252.33,252.41,971586.0,253.04,253.12,252.33,252.41,971586.0
2023-10-16 10:40:00,252.42,252.81,252.03,252.79,1025356.0,252.42,252.81,252.03,252.79,1025356.0
2023-10-16 10:45:00,252.79,253.13,252.51,252.93,775859.0,252.79,253.13,252.51,252.93,775859.0
2023-10-16 10:50:00,252.92,253.12,252.21,252.31,935947.0,252.92,253.12,252.21,252.31,935947.0
2023-10-16 10:55:00,252.35,253.36,252.31,253.2,846783.0,252.35,253.36,252.31,253.2,846783.0
2023-10-16 11:00:00,253.22,253.5,252.53,252.67,791671.0,253.22,253.5,252.53,252.67,791671.0
2023-10-16 11:05:00,252.69,253.43,252.6,253.14,833901.0,252.69,253.43,252.6,253.14,833901.0
2023-10-16 11:10:00,253.11,253.4,252.91,253.14,869906.0,253.11,253.4,252.91,253.14,869906.0
2023-10-16 11:15:00,253.18,253.87,252.33,252.38,1276556.0,253.18,253.87,252.33,252.38,1276556.0
2023-10-16 11:20:00,252.38,252.47,251.97,252.01,990566.0,252.38,252.47,251.97,252.01,990566.0
2023-10-16 11:25:00,252.0,252.53,251.87,252.41,793359.0,252.0,252.53,251.87,252.41,793359.0
2023-10-16 11:30:00,252.36,252.67,251.93,252.44,788431.0,252.36,252.67,251.93,252.44,788431.0
2023-10-16 11:35:00,252.46,252.58,251.56,251.66,782717.0,252.46,252.58,251.56,251.66,782717.0
2023-10-16 11:40:00,251.68,251.89,251.45,251.78,697840.0,251.68,251.89,251.45,251.78,697840.0
2023-10-16 11:45:00,251.78,252.14,251.5,252.05,697376.0,251.78,252.14,251.5,252.05,697376.0
2023-10-16 11:50:00,252.06,252.29,252.0,252.01,488942.0,252.06,252.29,252.0,252.01,488942.0
2023-10-16 11:55:00,252.0,252.25,251.88,252.04,600001.0,252.0,252.25,251.88,252.04,600001.0
2023-10-16 12:00:00,252.05,252.24,251.58,252.15,633655.0,252.05,252.24,251.58,252.15,633655.0
2023-10-16 12:05:00,252.14,253.01,252.12,252.89,924251.0,252.14,253.01,252.12,252.89,924251.0
2023-10-16 12:10:00,252.91,253.05,252.52,252.62,631742.0,252.91,253.05,252.52,252.62,631742.0
2023-10-16 12:15:00,252.62,252.91,252.5,252.51,463714.0,252.62,252.91,252.5,252.51,463714.0
2023-10-16 12:20:00,252.51,253.14,252.39,253.0,763138.0,252.51,253.14,252.39,253.0,763138.0
2023-10-16 12:25:00,253.03,253.14,252.85,253.01,453869.0,253.03,253.14,252.85,253.01,453869.0
2023-10-16 12:30:00,253.0,253.18,252.63,252.7,557225.0,253.0,253.18,252.63,252.7,557225.0
2023-10-16 12:35:00,252.73,253.03,252.56,252.87,402405.0,252.73,253.03,252.56,252.87,402405.0
2023-10-16 12:40:00,252.87,253.08,252.72,252.87,524077.0,252.87,253.08,252.72,252.87,524077.0
2023-10-16 12:45:00,252.88,253.26,252.53,252.72,729270.0,252.88,253.26,252.53,252.72,729270.0
2023-10-16 12:50:00,252.73,253.03,252.68,252.98,434038.0,252.73,253.03,252.68,252.98,434038.0
2023-10-16 12:55:00,252.98,252.99,252.28,252.75,638467.0,252.98,252.99,252.28,252.75,638467.0
2023-10-16 13:00:00,252.75,253.07,252.65,253.06,513082.0,252.75,253.07,252.65,253.06,513082.0
2023-10-16 13:05:00,253.07,253.24,252.94,253.02,569954.0,253.07,253.24,252.94,253.02,569954.0
2023-10-16 13:10:00,253.04,253.38,252.88,252.92,605074.0,253.04,253.38,252.88,252.92,605074.0
2023-10-16 13:15:00,252.9,253.25,252.83,252.97,505423.0,252.9,253.25,252.83,252.97,505423.0
2023-10-16 13:20:00,252.97,252.97,251.26,251.41,1183048.0,252.97,252.97,251.26,251.41,1183048.0
2023-10-16 13:25:00,251.41,251.99,250.82,251.95,869076.0,251.41,251.99,250.82,251.95,869076.0
2023-10-16 13:30:00,251.96,252.41,251.71,252.21,513263.0,251.96,252.41,251.71,252.21,513263.0
2023-10-16 13:35:00,252.2,252.4,252.1,252.38,390821.0,252.2,252.4,252.1,252.38,390821.0
2023-10-16 13:40:00,252.39,252.75,252.25,252.68,494169.0,252.39,252.75,252.25,252.68,494169.0
2023-10-16 13:45:00,252.68,253.0,252.51,252.89,606864.0,252.68,253.0,252.51,252.89,606864.0
2023-10-16 13:50:00,252.89,253.15,252.7,252.94,603016.0,252.89,253.15,252.7,252.94,603016.0
2023-10-16 13:55:00,252.96,253.39,252.9,253.23,743009.0,252.96,253.39,252.9,253.23,743009.0
2023-10-16 14:00:00,253.24,253.58,253.1,253.55,734077.0,253.24,253.58,253.1,253.55,734077.0
2023-10-16 14:05:00,253.54,254.82,253.48,254.8,1524969.0,253.54,254.82,253.48,254.8,1524969.0
2023-10-16 14:10:00,254.8,254.88,254.57,254.7,757339.0,254.8,254.88,254.57,254.7,757339.0
2023-10-16 14:15:00,254.69,255.35,254.21,255.19,1250484.0,254.69,255.35,254.21,255.19,1250484.0
2023-10-16 14:20:00,255.18,255.4,254.43,254.75,985755.0,255.18,255.4,254.43,254.75,985755.0
2023-10-16 14:25:00,254.73,255.06,254.4,254.57,750921.0,254.73,255.06,254.4,254.57,750921.0
2023-10-16 14:30:00,254.55,254.92,254.22,254.86,816646.0,254.55,254.92,254.22,254.86,816646.0
2023-10-16 14:35:00,254.84,254.94,254.12,254.6,779403.0,254.84,254.94,254.12,254.6,779403.0
2023-10-16 14:40:00,254.62,254.83,254.41,254.74,552001.0,254.62,254.83,254.41,254.74,552001.0
2023-10-16 14:45:00,254.73,254.79,254.39,254.64,603600.0,254.73,254.79,254.39,254.64,603600.0
2023-10-16 14:50:00,254.66,255.06,254.47,254.95,692837.0,254.66,255.06,254.47,254.95,692837.0
2023-10-16 14:55:00,254.95,255.18,254.79,254.98,723759.0,254.95,255.18,254.79,254.98,723759.0
2023-10-16 15:00:00,254.97,254.99,254.46,254.58,540596.0,254.97,254.99,254.46,254.58,540596.0
2023-10-16 15:05:00,254.59,254.86,254.21,254.22,617204.0,254.59,254.86,254.21,254.22,617204.0
2023-10-16 15:10:00,254.21,254.52,253.78,253.96,742117.0,254.21,254.52,253.78,253.96,742117.0
2023-10-16 15:15:00,253.97,254.25,253.93,254.05,563338.0,253.97,254.25,253.93,254.05,563338.0
2023-10-16 15:20:00,254.06,254.5,254.04,254.4,553405.0,254.06,254.5,254.04,254.4,553405.0
2023-10-16 15:25:00,254.41,255.01,254.4,255.0,674592.0,254.41,255.01,254.4,255.0,674592.0
2023-10-16 15:30:00,255.0,255.23,254.61,254.66,832161.0,255.0,255.23,254.61,254.66,832161.0
2023-10-16 15:35:00,254.64,254.94,254.53,254.79,513193.0,254.64,254.94,254.53,254.79,513193.0
2023-10-16 15:40:00,254.8,255.0,254.53,254.77,570880.0,254.8,255.0,254.53,254.77,570880.0
2023-10-16 15:45:00,254.74,254.9,254.4,254.49,596386.0,254.74,254.9,254.4,254.49,596386.0
2023-10-16 15:50:00,254.47,254.62,254.01,254.28,851306.0,254.47,254.62,254.01,254.28,851306.0
2023-10-16 15:55:00,254.29,254.48,253.68,253.88,1351600.0,254.29,254.48,253.68,253.88,1351600.0
2023-10-17 09:30:00,250.1,251.4,248.91,249.25,2933759.0,250.1,251.4,248.91,249.25,2933759.0
2023-10-17 09:35:00,249.31,249.87,248.8,249.28,1812511.0,249.31,249.87,248.8,249.28,1812511.0
2023-10-17 09:40:00,249.27,249.77,248.73,249.28,1752347.0,249.27,249.77,248.73,249.28,1752347.0
2023-10-17 09:45:00,249.25,249.26,247.6,248.12,2110618.0,249.25,249.26,247.6,248.12,2110618.0
2023-10-17 09:50:00,248.13,248.35,247.08,247.6,1866706.0,248.13,248.35,247.08,247.6,1866706.0
2023-10-17 09:55:00,247.59,248.92,247.53,248.59,1400473.0,247.59,248.92,247.53,248.59,1400473.0
2023-10-17 10:00:00,248.59,249.67,248.36,248.83,1568371.0,248.59,249.67,248.36,248.83,1568371.0
2023-10-17 10:05:00,248.82,251.05,248.58,250.86,2066942.0,248.82,251.05,248.58,250.86,2066942.0
2023-10-17 10:10:00,250.85,251.57,250.37,251.03,1912924.0,250.85,251.57,250.37,251.03,1912924.0
2023-10-17 10:15:00,251.06,251.75,250.76,251.31,1374359.0,251.06,251.75,250.76,251.31,1374359.0
2023-10-17 10:20:00,251.31,251.59,250.62,251.0,1385216.0,251.31,251.59,250.62,251.0,1385216.0
2023-10-17 10:25:00,250.96,251.89,250.74,251.03,1315176.0,250.96,251.89,250.74,251.03,1315176.0
2023-10-17 10:30:00,251.03,251.69,250.8,251.62,1011863.0,251.03,251.69,250.8,251.62,1011863.0
2023-10-17 10:35:00,251.61,252.79,251.53,252.28,1584473.0,251.61,252.79,251.53,252.28,1584473.0
2023-10-17 10:40:00,252.28,252.89,252.17,252.7,1188447.0,252.28,252.89,252.17,252.7,1188447.0
2023-10-17 10:45:00,252.75,253.53,252.68,253.41,1501498.0,252.75,253.53,252.68,253.41,1501498.0
2023-10-17 10:50:00,253.42,253.45,252.61,252.83,840776.0,253.42,253.45,252.61,252.83,840776.0
2023-10-17 10:55:00,252.86,253.87,252.83,253.52,1110056.0,252.86,253.87,252.83,253.52,1110056.0
2023-10-17 11:00:00,253.53,253.78,252.86,253.13,997412.0,253.53,253.78,252.86,253.13,997412.0
2023-10-17 11:05:00,253.13,253.62,252.78,253.24,842450.0,253.13,253.62,252.78,253.24,842450.0
2023-10-17 11:10:00,253.25,254.14,253.23,253.91,1082657.0,253.25,254.14,253.23,253.91,1082657.0
2023-10-17 11:15:00,253.91,254.38,253.33,254.17,1260247.0,253.91,254.38,253.33,254.17,1260247.0
2023-10-17 11:20:00,254.15,254.35,253.65,254.26,930661.0,254.15,254.35,253.65,254.26,930661.0
2023-10-17 11:25:00,254.24,254.28,253.65,253.82,743795.0,254.24,254.28,253.65,253.82,743795.0
2023-10-17 11:30:00,253.84,254.34,253.4,254.17,1040883.0,253.84,254.34,253.4,254.17,1040883.0
2023-10-17 11:35:00,254.15,254.75,253.82,253.9,1019682.0,254.15,254.75,253.82,253.9,1019682.0
2023-10-17 11:40:00,253.92,254.32,253.73,254.06,703679.0,253.92,254.32,253.73,254.06,703679.0
2023-10-17 11:45:00,254.05,254.66,253.89,254.5,687274.0,254.05,254.66,253.89,254.5,687274.0
2023-10-17 11:50:00,254.48,254.78,254.11,254.59,803273.0,254.48,254.78,254.11,254.59,803273.0
2023-10-17 11:55:00,254.58,255.09,254.46,254.94,1073956.0,254.58,255.09,254.46,254.94,1073956.0
2023-10-17 12:00:00,254.96,255.56,254.83,255.36,1070435.0,254.96,255.56,254.83,255.36,1070435.0
2023-10-17 12:05:00,255.34,256.15,255.23,256.1,1234373.0,255.34,256.15,255.23,256.1,1234373.0
2023-10-17 12:10:00,256.1,256.92,255.96,256.75,1360829.0,256.1,256.92,255.96,256.75,1360829.0
2023-10-17 12:15:00,256.78,256.93,256.2,256.23,1099538.0,256.78,256.93,256.2,256.23,1099538.0
2023-10-17 12:20:00,256.26,256.44,255.75,255.97,980372.0,256.26,256.44,255.75,255.97,980372.0
2023-10-17 12:25:00,255.97,256.07,255.66,256.0,638852.0,255.97,256.07,255.66,256.0,638852.0
2023-10-17 12:30:00,255.98,256.23,255.72,256.03,648140.0,255.98,256.23,255.72,256.03,648140.0
2023-10-17 12:35:00,256.01,256.82,255.71,256.79,990943.0,256.01,256.82,255.71,256.79,990943.0
2023-10-17 12:40:00,256.8,257.19,256.66,256.74,953772.0,256.8,257.19,256.66,256.74,953772.0
2023-10-17 12:45:00,256.74,256.79,256.03,256.62,740253.0,256.74,256.79,256.03,256.62,740253.0
2023-10-17 12:50:00,256.61,256.68,256.35,256.44,477454.0,256.61,256.68,256.35,256.44,477454.0
2023-10-17 12:55:00,256.43,256.66,255.56,255.89,767851.0,256.43,256.66,255.56,255.89,767851.0
2023-10-17 13:00:00,255.91,256.01,255.44,255.44,610953.0,255.91,256.01,255.44,255.44,610953.0
2023-10-17 13:05:00,255.44,255.5,254.72,255.05,991537.0,255.44,255.5,254.72,255.05,991537.0
2023-10-17 13:10:00,255.04,255.29,254.51,254.57,773466.0,255.04,255.29,254.51,254.57,773466.0
2023-10-17 13:15:00,254.57,255.14,254.52,255.1,577590.0,254.57,255.14,254.52,255.1,577590.0
2023-10-17 13:20:00,255.09,255.14,254.37,254.45,639305.0,255.09,255.14,254.37,254.45,639305.0
2023-10-17 13:25:00,254.48,254.86,254.41,254.41,550644.0,254.48,254.86,254.41,254.41,550644.0
2023-10-17 13:30:00,254.4,254.44,253.67,254.07,836098.0,254.4,254.44,253.67,254.07,836098.0
2023-10-17 13:35:00,254.04,254.26,253.93,254.1,495608.0,254.04,254.26,253.93,254.1,495608.0
2023-10-17 13:40:00,254.12,254.78,254.05,254.64,684252.0,254.12,254.78,254.05,254.64,684252.0
2023-10-17 13:45:00,254.65,254.76,254.35,254.76,511673.0,254.65,254.76,254.35,254.76,511673.0
2023-10-17 13:50:00,254.74,255.0,253.85,254.12,986638.0,254.74,255.0,253.85,254.12,986638.0
2023-10-17 13:55:00,254.13,254.4,253.69,254.29,672755.0,254.13,254.4,253.69,254.29,672755.0
2023-10-17 14:00:00,254.33,254.55,254.25,254.42,560500.0,254.33,254.55,254.25,254.42,560500.0
2023-10-17 14:05:00,254.41,254.92,254.03,254.87,736592.0,254.41,254.92,254.03,254.87,736592.0
2023-10-17 14:10:00,254.87,255.17,254.44,254.82,905899.0,254.87,255.17,254.44,254.82,905899.0
2023-10-17 14:15:00,254.8,255.29,254.7,254.77,751823.0,254.8,255.29,254.7,254.77,751823.0
2023-10-17 14:20:00,254.78,255.33,254.75,255.07,548392.0,254.78,255.33,254.75,255.07,548392.0
2023-10-17 14:25:00,255.07,255.44,254.89,255.13,542533.0,255.07,255.44,254.89,255.13,542533.0
2023-10-17 14:30:00,255.13,255.15,254.54,254.94,604854.0,255.13,255.15,254.54,254.94,604854.0
2023-10-17 14:35:00,254.95,255.42,254.57,255.4,624344.0,254.95,255.42,254.57,255.4,624344.0
2023-10-17 14:40:00,255.4,255.73,255.23,255.69,644161.0,255.4,255.73,255.23,255.69,644161.0
2023-10-17 14:45:00,255.69,256.22,255.43,256.01,842282.0,255.69,256.22,255.43,256.01,842282.0
2023-10-17 14:50:00,256.0,256.05,254.81,254.99,844829.0,256.0,256.05,254.81,254.99,844829.0
2023-10-17 14:55:00,254.96,255.28,254.61,254.96,806645.0,254.96,255.28,254.61,254.96,806645.0
2023-10-17 15:00:00,254.96,255.16,254.52,254.78,606891.0,254.96,255.16,254.52,254.78,606891.0
2023-10-17 15:05:00,254.77,255.21,254.29,254.86,719335.0,254.77,255.21,254.29,254.86,719335.0
2023-10-17 15:10:00,254.87,255.05,254.68,254.78,396802.0,254.87,255.05,254.68,254.78,396802.0
2023-10-17 15:15:00,254.74,255.38,254.74,255.2,592516.0,254.74,255.38,254.74,255.2,592516.0
2023-10-17 15:20:00,255.24,255.56,255.0,255.12,560108.0,255.24,255.56,255.0,255.12,560108.0
2023-10-17 15:25:00,255.13,255.41,254.76,254.92,594079.0,255.13,255.41,254.76,254.92,594079.0
2023-10-17 15:30:00,254.96,255.06,254.41,254.48,663859.0,254.96,255.06,254.41,254.48,663859.0
2023-10-17 15:35:00,254.48,254.81,254.41,254.59,471149.0,254.48,254.81,254.41,254.59,471149.0
2023-10-17 15:40:00,254.58,254.82,253.95,254.06,767264.0,254.58,254.82,253.95,254.06,767264.0
2023-10-17 15:45:00,254.06,254.22,253.92,254.19,595806.0,254.06,254.22,253.92,254.19,595806.0
2023-10-17 15:50:00,254.16,254.72,253.96,254.59,889677.0,254.16,254.72,253.96,254.59,889677.0
2023-10-17 15:55:00,254.59,255.01,254.57,254.85,1178164.0,254.59,255.01,254.57,254.85,1178164.0
2023-10-18 09:30:00,252.75,254.56,251.28,254.32,2614064.0,252.75,254.56,251.28,254.32,2614064.0
2023-10-18 09:35:00,254.26,254.63,253.0,253.06,1667077.0,254.26,254.63,253.0,253.06,1667077.0
2023-10-18 09:40:00,253.07,253.24,252.03,252.05,1749112.0,253.07,253.24,252.03,252.05,1749112.0
2023-10-18 09:45:00,252.05,252.85,251.74,252.19,1326077.0,252.05,252.85,251.74,252.19,1326077.0
2023-10-18 09:50:00,252.19,252.68,251.68,252.47,1274970.0,252.19,252.68,251.68,252.47,1274970.0
2023-10-18 09:55:00,252.43,253.15,252.17,252.79,1191123.0,252.43,253.15,252.17,252.79,1191123.0
2023-10-18 10:00:00,252.74,252.74,251.35,251.77,1385254.0,252.74,252.74,251.35,251.77,1385254.0
2023-10-18 10:05:00,251.77,252.7,251.45,251.71,1409190.0,251.77,252.7,251.45,251.71,1409190.0
2023-10-18 10:10:00,251.7,251.86,250.58,250.64,1730041.0,251.7,251.86,250.58,250.64,1730041.0
2023-10-18 10:15:00,250.62,251.47,250.38,251.12,1301930.0,250.62,251.47,250.38,251.12,1301930.0
2023-10-18 10:20:00,251.13,251.92,251.09,251.69,1319927.0,251.13,251.92,251.09,251.69,1319927.0
2023-10-18 10:25:00,251.7,251.75,250.42,250.48,1232038.0,251.7,251.75,250.42,250.48,1232038.0
2023-10-18 10:30:00,250.44,250.47,249.5,249.56,1670874.0,250.44,250.47,249.5,249.56,1670874.0
2023-10-18 10:35:00,249.55,249.6,248.59,248.98,1689078.0,249.55,249.6,248.59,248.98,1689078.0
2023-10-18 10:40:00,249.01,249.07,248.32,248.37,1496348.0,249.01,249.07,248.32,248.37,1496348.0
2023-10-18 10:45:00,248.38,249.0,248.08,248.08,1223891.0,248.38,249.0,248.08,248.08,1223891.0
2023-10-18 10:50:00,248.08,248.1,247.31,247.6,1689028.0,248.08,248.1,247.31,247.6,1689028.0
2023-10-18 10:55:00,247.63,248.03,247.32,247.73,1070315.0,247.63,248.03,247.32,247.73,1070315.0
2023-10-18 11:00:00,247.65,248.37,247.63,248.2,1044615.0,247.65,248.37,247.63,248.2,1044615.0
2023-10-18 11:05:00,248.19,248.29,247.25,247.54,1115174.0,248.19,248.29,247.25,247.54,1115174.0
2023-10-18 11:10:00,247.52,248.03,247.07,247.62,1110588.0,247.52,248.03,247.07,247.62,1110588.0
2023-10-18 11:15:00,247.6,248.42,247.58,248.12,943990.0,247.6,248.42,247.58,248.12,943990.0
2023-10-18 11:20:00,248.12,248.17,247.35,247.63,1093677.0,248.12,248.17,247.35,247.63,1093677.0
2023-10-18 11:25:00,247.62,248.51,247.45,248.02,1020318.0,247.62,248.51,247.45,248.02,1020318.0
2023-10-18 11:30:00,248.0,248.67,247.95,248.26,930305.0,248.0,248.67,247.95,248.26,930305.0
2023-10-18 11:35:00,248.29,248.72,247.91,248.1,1021283.0,248.29,248.72,247.91,248.1,1021283.0
2023-10-18 11:40:00,248.09,248.38,246.66,246.7,1405978.0,248.09,248.38,246.66,246.7,1405978.0
2023-10-18 11:45:00,246.7,247.23,246.54,247.11,997065.0,246.7,247.23,246.54,247.11,997065.0
2023-10-18 11:50:00,247.12,247.35,246.64,247.16,758959.0,247.12,247.35,246.64,247.16,758959.0
2023-10-18 11:55:00,247.15,247.65,246.85,246.96,834404.0,247.15,247.65,246.85,246.96,834404.0
2023-10-18 12:00:00,247.0,247.2,246.09,247.02,1339397.0,247.0,247.2,246.09,247.02,1339397.0
2023-10-18 12:05:00,247.02,247.46,246.51,247.45,885470.0,247.02,247.46,246.51,247.45,885470.0
2023-10-18 12:10:00,247.43,247.81,247.23,247.42,949898.0,247.43,247.81,247.23,247.42,949898.0
2023-10-18 12:15:00,247.4,247.7,246.86,246.88,811728.0,247.4,247.7,246.86,246.88,811728.0
2023-10-18 12:20:00,246.85,247.02,246.16,246.25,861092.0,246.85,247.02,246.16,246.25,861092.0
2023-10-18 12:25:00,246.26,246.5,246.0,246.04,894926.0,246.26,246.5,246.0,246.04,894926.0
2023-10-18 12:30:00,246.04,246.19,245.37,245.38,1092581.0,246.04,246.19,245.37,245.38,1092581.0
2023-10-18 12:35:00,245.39,245.45,244.35,244.53,1725892.0,245.39,245.45,244.35,244.53,1725892.0
2023-10-18 12:40:00,244.54,245.23,244.52,244.77,1006853.0,244.54,245.23,244.52,244.77,1006853.0
2023-10-18 12:45:00,244.78,244.93,243.97,244.29,998945.0,244.78,244.93,243.97,244.29,998945.0
2023-10-18 12:50:00,244.28,244.3,243.26,243.53,1250819.0,244.28,244.3,243.26,243.53,1250819.0
2023-10-18 12:55:00,243.55,243.61,243.02,243.03,1161261.0,243.55,243.61,243.02,243.03,1161261.0
2023-10-18 13:00:00,243.04,244.67,243.01,244.66,1489425.0,243.04,244.67,243.01,244.66,1489425.0
2023-10-18 13:05:00,244.65,244.99,244.31,244.82,924463.0,244.65,244.99,244.31,244.82,924463.0
2023-10-18 13:10:00,244.84,246.11,244.54,245.76,1442701.0,244.84,246.11,244.54,245.76,1442701.0
2023-10-18 13:15:00,245.76,246.27,245.72,245.76,1105182.0,245.76,246.27,245.72,245.76,1105182.0
2023-10-18 13:20:00,245.75,246.03,245.35,245.74,823544.0,245.75,246.03,245.35,245.74,823544.0
2023-10-18 13:25:00,245.72,245.79,245.07,245.24,699990.0,245.72,245.79,245.07,245.24,699990.0
2023-10-18 13:30:00,245.24,245.24,244.28,244.52,1017465.0,245.24,245.24,244.28,244.52,1017465.0
2023-10-18 13:35:00,244.52,244.55,243.83,244.09,946099.0,244.52,244.55,243.83,244.09,946099.0
2023-10-18 13:40:00,244.11,244.3,243.83,244.17,693038.0,244.11,244.3,243.83,244.17,693038.0
2023-10-18 13:45:00,244.14,244.22,243.56,244.18,759895.0,244.14,244.22,243.56,244.18,759895.0
2023-10-18 13:50:00,244.17,244.41,243.93,244.09,682665.0,244.17,244.41,243.93,244.09,682665.0
2023-10-18 13:55:00,244.05,244.89,243.84,244.82,885925.0,244.05,244.89,243.84,244.82,885925.0
2023-10-18 14:00:00,244.83,244.86,244.28,244.54,624235.0,244.83,244.86,244.28,244.54,624235.0
2023-10-18 14:05:00,244.57,245.28,243.89,244.84,978742.0,244.57,245.28,243.89,244.84,978742.0
2023-10-18 14:10:00,244.83,244.84,244.52,244.7,592626.0,244.83,244.84,244.52,244.7,592626.0
2023-10-18 14:15:00,244.68,244.68,243.93,244.0,699379.0,244.68,244.68,243.93,244.0,699379.0
2023-10-18 14:20:00,243.98,244.35,243.81,244.22,621292.0,243.98,244.35,243.81,244.22,621292.0
2023-10-18 14:25:00,244.2,244.61,243.84,244.42,690001.0,244.2,244.61,243.84,244.42,690001.0
2023-10-18 14:30:00,244.43,244.79,244.27,244.47,761902.0,244.43,244.79,244.27,244.47,761902.0
2023-10-18 14:35:00,244.44,244.6,243.82,243.9,736442.0,244.44,244.6,243.82,243.9,736442.0
2023-10-18 14:40:00,243.88,244.18,243.56,243.77,888062.0,243.88,244.18,243.56,243.77,888062.0
2023-10-18 14:45:00,243.8,243.87,243.01,243.17,997354.0,243.8,243.87,243.01,243.17,997354.0
2023-10-18 14:50:00,243.2,243.37,242.8,242.97,1115689.0,243.2,243.37,242.8,242.97,1115689.0
2023-10-18 14:55:00,242.98,243.23,242.5,242.68,976715.0,242.98,243.23,242.5,242.68,976715.0
2023-10-18 15:00:00,242.68,242.78,242.29,242.37,865393.0,242.68,242.78,242.29,242.37,865393.0
2023-10-18 15:05:00,242.37,242.66,242.08,242.24,901119.0,242.37,242.66,242.08,242.24,901119.0
2023-10-18 15:10:00,242.26,242.68,242.14,242.52,839789.0,242.26,242.68,242.14,242.52,839789.0
2023-10-18 15:15:00,242.54,243.16,242.3,242.98,1012844.0,242.54,243.16,242.3,242.98,1012844.0
2023-10-18 15:20:00,242.98,243.39,242.71,243.27,857044.0,242.98,243.39,242.71,243.27,857044.0
2023-10-18 15:25:00,243.28,243.44,242.55,242.79,946234.0,243.28,243.44,242.55,242.79,946234.0
2023-10-18 15:30:00,242.83,243.14,242.54,242.88,915082.0,242.83,243.14,242.54,242.88,915082.0
2023-10-18 15:35:00,242.87,243.25,242.52,242.96,898286.0,242.87,243.25,242.52,242.96,898286.0
2023-10-18 15:40:00,242.95,243.1,242.72,242.78,871853.0,242.95,243.1,242.72,242.78,871853.0
2023-10-18 15:45:00,242.78,243.05,242.46,242.78,1131129.0,242.78,243.05,242.46,242.78,1131129.0
2023-10-18 15:50:00,242.8,243.08,242.57,242.84,1113460.0,242.8,243.08,242.57,242.84,1113460.0
2023-10-18 15:55:00,242.84,243.48,242.32,242.55,1778701.0,242.84,243.48,242.32,242.55,1778701.0
2023-10-19 09:30:00,225.84,230.61,224.32,228.48,7135069.0,225.84,230.61,224.32,228.48,7135069.0
2023-10-19 09:35:00,228.46,229.45,226.64,227.85,3729768.0,228.46,229.45,226.64,227.85,3729768.0
2023-10-19 09:40:00,227.95,228.0,224.9,225.05,3664896.0,227.95,228.0,224.9,225.05,3664896.0
2023-10-19 09:45:00,225.03,226.4,223.1,224.18,3912002.0,225.03,226.4,223.1,224.18,3912002.0
2023-10-19 09:50:00,224.18,225.55,222.8,224.36,3366934.0,224.18,225.55,222.8,224.36,3366934.0
2023-10-19 09:55:00,224.34,224.94,223.39,223.73,2177684.0,224.34,224.94,223.39,223.73,2177684.0
2023-10-19 10:00:00,223.68,224.1,222.75,223.76,2463744.0,223.68,224.1,222.75,223.76,2463744.0
2023-10-19 10:05:00,223.78,225.2,223.44,225.13,2128488.0,223.78,225.2,223.44,225.13,2128488.0
2023-10-19 10:10:00,225.14,226.02,224.89,225.46,2434284.0,225.14,226.02,224.89,225.46,2434284.0
2023-10-19 10:15:00,225.44,225.99,224.38,224.58,1849548.0,225.44,225.99,224.38,224.58,1849548.0
2023-10-19 10:20:00,224.56,224.92,222.22,223.34,2659780.0,224.56,224.92,222.22,223.34,2659780.0
2023-10-19 10:25:00,223.39,223.63,222.48,222.58,1803862.0,223.39,223.63,222.48,222.58,1803862.0
2023-10-19 10:30:00,222.51,223.2,222.11,222.87,1983395.0,222.51,223.2,222.11,222.87,1983395.0
2023-10-19 10:35:00,222.88,223.79,222.45,222.8,1613274.0,222.88,223.79,222.45,222.8,1613274.0
2023-10-19 10:40:00,222.77,222.86,221.81,221.99,1897065.0,222.77,222.86,221.81,221.99,1897065.0
2023-10-19 10:45:00,221.97,222.29,221.2,221.45,1848602.0,221.97,222.29,221.2,221.45,1848602.0
2023-10-19 10:50:00,221.44,221.69,220.35,220.48,2097550.0,221.44,221.69,220.35,220.48,2097550.0
2023-10-19 10:55:00,220.46,221.5,220.43,221.28,1767752.0,220.46,221.5,220.43,221.28,1767752.0
2023-10-19 11:00:00,221.28,222.37,221.25,221.98,1512705.0,221.28,222.37,221.25,221.98,1512705.0
2023-10-19 11:05:00,222.0,222.4,221.07,221.63,1568450.0,222.0,222.4,221.07,221.63,1568450.0
2023-10-19 11:10:00,221.63,221.9,220.12,220.36,1756235.0,221.63,221.9,220.12,220.36,1756235.0
2023-10-19 11:15:00,220.36,220.49,219.13,219.44,2199647.0,220.36,220.49,219.13,219.44,2199647.0
2023-10-19 11:20:00,219.44,219.45,218.67,219.31,2130306.0,219.44,219.45,218.67,219.31,2130306.0
2023-10-19 11:25:00,219.31,220.2,219.29,220.09,1572245.0,219.31,220.2,219.29,220.09,1572245.0
2023-10-19 11:30:00,220.07,220.25,219.48,219.97,1437995.0,220.07,220.25,219.48,219.97,1437995.0
2023-10-19 11:35:00,219.96,220.73,219.7,220.13,1307884.0,219.96,220.73,219.7,220.13,1307884.0
2023-10-19 11:40:00,220.12,220.95,220.0,220.67,1094579.0,220.12,220.95,220.0,220.67,1094579.0
2023-10-19 11:45:00,220.66,221.44,220.58,221.39,1224339.0,220.66,221.44,220.58,221.39,1224339.0
2023-10-19 11:50:00,221.35,221.49,220.89,220.94,1016585.0,221.35,221.49,220.89,220.94,1016585.0
2023-10-19 11:55:00,220.95,221.28,220.51,221.17,1055206.0,220.95,221.28,220.51,221.17,1055206.0
2023-10-19 12:00:00,221.17,222.5,220.36,221.44,2208095.0,221.17,222.5,220.36,221.44,2208095.0
2023-10-19 12:05:00,221.46,221.92,221.0,221.19,1163673.0,221.46,221.92,221.0,221.19,1163673.0
2023-10-19 12:10:00,221.18,221.58,220.53,220.71,1161216.0,221.18,221.58,220.53,220.71,1161216.0
2023-10-19 12:15:00,220.72,222.05,220.52,221.79,1185658.0,220.72,222.05,220.52,221.79,1185658.0
2023-10-19 12:20:00,221.8,223.09,221.7,222.72,1781358.0,221.8,223.09,221.7,222.72,1781358.0
2023-10-19 12:25:00,222.72,222.86,221.3,221.54,1517065.0,222.72,222.86,221.3,221.54,1517065.0
2023-10-19 12:30:00,221.55,221.72,219.53,219.65,1445007.0,221.55,221.72,219.53,219.65,1445007.0
2023-10-19 12:35:00,219.62,220.0,219.02,219.94,1592710.0,219.62,220.0,219.02,219.94,1592710.0
2023-10-19 12:40:00,219.91,220.36,219.33,219.48,1089177.0,219.91,220.36,219.33,219.48,1089177.0
2023-10-19 12:45:00,219.51,220.87,219.44,220.75,1171176.0,219.51,220.87,219.44,220.75,1171176.0
2023-10-19 12:50:00,220.75,220.87,219.89,220.8,1071929.0,220.75,220.87,219.89,220.8,1071929.0
2023-10-19 12:55:00,220.76,221.22,220.37,220.75,1112904.0,220.76,221.22,220.37,220.75,1112904.0
2023-10-19 13:00:00,220.78,221.73,220.78,221.27,1146270.0,220.78,221.73,220.78,221.27,1146270.0
2023-10-19 13:05:00,221.24,222.14,221.23,221.83,1072062.0,221.24,222.14,221.23,221.83,1072062.0
2023-10-19 13:10:00,221.82,222.11,221.53,221.74,806679.0,221.82,222.11,221.53,221.74,806679.0
2023-10-19 13:15:00,221.75,222.13,221.22,221.98,900840.0,221.75,222.13,221.22,221.98,900840.0
2023-10-19 13:20:00,221.95,222.49,221.45,221.57,1095109.0,221.95,222.49,221.45,221.57,1095109.0
2023-10-19 13:25:00,221.56,221.92,220.91,221.26,932578.0,221.56,221.92,220.91,221.26,932578.0
2023-10-19 13:30:00,221.28,221.43,220.33,220.59,985632.0,221.28,221.43,220.33,220.59,985632.0
2023-10-19 13:35:00,220.62,220.68,219.66,219.88,1068154.0,220.62,220.68,219.66,219.88,1068154.0
2023-10-19 13:40:00,219.89,220.18,219.71,219.99,845911.0,219.89,220.18,219.71,219.99,845911.0
2023-10-19 13:45:00,219.98,220.28,219.54,219.57,905109.0,219.98,220.28,219.54,219.57,905109.0
2023-10-19 13:50:00,219.58,220.1,219.5,219.92,767213.0,219.58,220.1,219.5,219.92,767213.0
2023-10-19 13:55:00,219.91,220.69,219.85,220.04,919106.0,219.91,220.69,219.85,220.04,919106.0
2023-10-19 14:00:00,220.03,220.28,219.67,219.79,704569.0,220.03,220.28,219.67,219.79,704569.0
2023-10-19 14:05:00,219.8,219.93,219.25,219.49,786148.0,219.8,219.93,219.25,219.49,786148.0
2023-10-19 14:10:00,219.49,220.02,219.35,219.55,687337.0,219.49,220.02,219.35,219.55,687337.0
2023-10-19 14:15:00,219.56,220.0,219.13,219.46,930352.0,219.56,220.0,219.13,219.46,930352.0
2023-10-19 14:20:00,219.49,219.93,218.8,219.1,1181598.0,219.49,219.93,218.8,219.1,1181598.0
2023-10-19 14:25:00,219.09,219.5,218.73,218.86,918391.0,219.09,219.5,218.73,218.86,918391.0
2023-10-19 14:30:00,218.87,219.01,217.99,218.27,2284505.0,218.87,219.01,217.99,218.27,2284505.0
2023-10-19 14:35:00,218.28,218.7,217.66,218.57,1480607.0,218.28,218.7,217.66,218.57,1480607.0
2023-10-19 14:40:00,218.55,218.7,218.07,218.15,837210.0,218.55,218.7,218.07,218.15,837210.0
2023-10-19 14:45:00,218.15,218.39,217.36,217.47,1247590.0,218.15,218.39,217.36,217.47,1247590.0
2023-10-19 14:50:00,217.48,217.6,217.04,217.04,979806.0,217.48,217.6,217.04,217.04,979806.0
2023-10-19 14:55:00,217.04,217.67,216.78,217.31,1662514.0,217.04,217.67,216.78,217.31,1662514.0
2023-10-19 15:00:00,217.31,218.17,217.3,218.15,1157852.0,217.31,218.17,217.3,218.15,1157852.0
2023-10-19 15:05:00,218.14,218.46,218.0,218.03,969527.0,218.14,218.46,218.0,218.03,969527.0
2023-10-19 15:10:00,218.03,218.23,217.53,217.64,988557.0,218.03,218.23,217.53,217.64,988557.0
2023-10-19 15:15:00,217.64,217.9,217.33,217.73,970838.0,217.64,217.9,217.33,217.73,970838.0
2023-10-19 15:20:00,217.73,217.85,217.25,217.28,712979.0,217.73,217.85,217.25,217.28,712979.0
2023-10-19 15:25:00,217.28,218.57,217.16,218.52,1141732.0,217.28,218.57,217.16,218.52,1141732.0
2023-10-19 15:30:00,218.57,219.06,217.88,218.51,1420622.0,218.57,219.06,217.88,218.51,1420622.0
2023-10-19 15:35:00,218.48,218.9,218.48,218.51,823021.0,218.48,218.9,218.48,218.51,823021.0
2023-10-19 15:40:00,218.51,218.51,217.31,217.63,1209221.0,218.51,218.51,217.31,217.63,1209221.0
2023-10-19 15:45:00,217.63,218.76,217.48,218.59,1391848.0,217.63,218.76,217.48,218.59,1391848.0
2023-10-19 15:50:00,218.58,219.81,218.5,219.73,1790400.0,218.58,219.81,218.5,219.73,1790400.0
2023-10-19 15:55:00,219.73,221.0,219.72,220.1,3070553.0,219.73,221.0,219.72,220.1,3070553.0
2023-10-20 09:30:00,217.01,217.84,214.09,214.31,5763025.0,217.01,217.84,214.09,214.31,5763025.0
2023-10-20 09:35:00,214.31,217.19,214.27,216.64,3602331.0,214.31,217.19,214.27,216.64,3602331.0
2023-10-20 09:40:00,216.62,217.54,215.42,215.62,2850352.0,216.62,217.54,215.42,215.62,2850352.0
2023-10-20 09:45:00,215.64,216.8,214.98,215.1,2545934.0,215.64,216.8,214.98,215.1,2545934.0
2023-10-20 09:50:00,215.1,216.55,214.73,216.41,2296442.0,215.1,216.55,214.73,216.41,2296442.0
2023-10-20 09:55:00,216.42,217.42,216.18,216.7,1862860.0,216.42,217.42,216.18,216.7,1862860.0
2023-10-20 10:00:00,216.71,218.87,216.69,218.15,2680617.0,216.71,218.87,216.69,218.15,2680617.0
2023-10-20 10:05:00,218.1,218.5,216.83,217.43,1889210.0,218.1,218.5,216.83,217.43,1889210.0
2023-10-20 10:10:00,217.4,217.8,216.0,216.11,1926371.0,217.4,217.8,216.0,216.11,1926371.0
2023-10-20 10:15:00,216.1,217.39,215.48,215.78,2045848.0,216.1,217.39,215.48,215.78,2045848.0
2023-10-20 10:20:00,215.81,216.21,215.36,215.63,1565725.0,215.81,216.21,215.36,215.63,1565725.0
2023-10-20 10:25:00,215.65,215.86,215.0,215.17,1545050.0,215.65,215.86,215.0,215.17,1545050.0
2023-10-20 10:30:00,215.15,215.53,214.5,215.42,1985488.0,215.15,215.53,214.5,215.42,1985488.0
2023-10-20 10:35:00,215.4,215.84,214.82,214.91,1264019.0,215.4,215.84,214.82,214.91,1264019.0
2023-10-20 10:40:00,214.92,215.3,214.5,214.73,1270189.0,214.92,215.3,214.5,214.73,1270189.0
2023-10-20 10:45:00,214.74,215.27,214.44,214.84,1289237.0,214.74,215.27,214.44,214.84,1289237.0
2023-10-20 10:50:00,214.87,215.01,214.0,214.0,1476552.0,214.87,215.01,214.0,214.0,1476552.0
2023-10-20 10:55:00,214.01,214.03,213.46,213.76,1688800.0,214.01,214.03,213.46,213.76,1688800.0
2023-10-20 11:00:00,213.75,214.24,213.71,214.03,1198160.0,213.75,214.24,213.71,214.03,1198160.0
2023-10-20 11:05:00,214.02,214.25,213.46,213.62,1257861.0,214.02,214.25,213.46,213.62,1257861.0
2023-10-20 11:10:00,213.58,213.7,213.0,213.14,1716550.0,213.58,213.7,213.0,213.14,1716550.0
2023-10-20 11:15:00,213.13,213.32,212.21,212.24,1880217.0,213.13,213.32,212.21,212.24,1880217.0
2023-10-20 11:20:00,212.24,212.33,211.32,211.71,2511770.0,212.24,212.33,211.32,211.71,2511770.0
2023-10-20 11:25:00,211.71,212.08,211.5,211.64,1366165.0,211.71,212.08,211.5,211.64,1366165.0
2023-10-20 11:30:00,211.64,211.77,210.6,210.7,2139219.0,211.64,211.77,210.6,210.7,2139219.0
2023-10-20 11:35:00,210.68,211.29,210.42,211.15,1926526.0,210.68,211.29,210.42,211.15,1926526.0
2023-10-20 11:40:00,211.17,211.82,210.66,210.69,1614143.0,211.17,211.82,210.66,210.69,1614143.0
2023-10-20 11:45:00,210.68,211.56,210.66,211.5,1489420.0,210.68,211.56,210.66,211.5,1489420.0
2023-10-20 11:50:00,211.52,212.55,211.36,212.32,1816139.0,211.52,212.55,211.36,212.32,1816139.0
2023-10-20 11:55:00,212.3,213.09,212.29,212.9,1687128.0,212.3,213.09,212.29,212.9,1687128.0
2023-10-20 12:00:00,212.91,213.4,212.53,212.61,1498481.0,212.91,213.4,212.53,212.61,1498481.0
2023-10-20 12:05:00,212.62,212.91,212.1,212.19,1121805.0,212.62,212.91,212.1,212.19,1121805.0
2023-10-20 12:10:00,212.22,212.22,211.34,211.8,1381549.0,212.22,212.22,211.34,211.8,1381549.0
2023-10-20 12:15:00,211.8,212.78,211.6,212.74,1106405.0,211.8,212.78,211.6,212.74,1106405.0
2023-10-20 12:20:00,212.75,213.05,212.42,212.46,1004846.0,212.75,213.05,212.42,212.46,1004846.0
2023-10-20 12:25:00,212.47,212.85,212.07,212.48,941392.0,212.47,212.85,212.07,212.48,941392.0
2023-10-20 12:30:00,212.48,213.75,212.43,213.45,1268322.0,212.48,213.75,212.43,213.45,1268322.0
2023-10-20 12:35:00,213.43,213.87,213.22,213.56,1045612.0,213.43,213.87,213.22,213.56,1045612.0
2023-10-20 12:40:00,213.56,213.9,213.31,213.67,677195.0,213.56,213.9,213.31,213.67,677195.0
2023-10-20 12:45:00,213.68,214.34,213.6,214.22,1151111.0,213.68,214.34,213.6,214.22,1151111.0
2023-10-20 12:50:00,214.23,214.87,214.03,214.74,1175706.0,214.23,214.87,214.03,214.74,1175706.0
2023-10-20 12:55:00,214.73,215.29,214.7,215.05,1341392.0,214.73,215.29,214.7,215.05,1341392.0
2023-10-20 13:00:00,215.06,215.23,214.29,214.31,1163413.0,215.06,215.23,214.29,214.31,1163413.0
2023-10-20 13:05:00,214.32,214.34,213.05,213.21,1422392.0,214.32,214.34,213.05,213.21,1422392.0
2023-10-20 13:10:00,213.2,213.9,213.19,213.8,952808.0,213.2,213.9,213.19,213.8,952808.0
2023-10-20 13:15:00,213.81,215.5,213.52,215.23,1474232.0,213.81,215.5,213.52,215.23,1474232.0
2023-10-20 13:20:00,215.25,215.75,214.81,214.99,1283649.0,215.25,215.75,214.81,214.99,1283649.0
2023-10-20 13:25:00,214.93,215.37,214.53,215.35,1058823.0,214.93,215.37,214.53,215.35,1058823.0
2023-10-20 13:30:00,215.38,215.72,215.01,215.36,1148921.0,215.38,215.72,215.01,215.36,1148921.0
2023-10-20 13:35:00,215.35,215.4,214.62,214.63,818413.0,215.35,215.4,214.62,214.63,818413.0
2023-10-20 13:40:00,214.63,215.2,214.56,214.62,811803.0,214.63,215.2,214.56,214.62,811803.0
2023-10-20 13:45:00,214.62,214.72,213.72,213.81,1084408.0,214.62,214.72,213.72,213.81,1084408.0
2023-10-20 13:50:00,213.8,214.24,213.4,213.72,972885.0,213.8,214.24,213.4,213.72,972885.0
2023-10-20 13:55:00,213.68,213.97,213.59,213.82,734464.0,213.68,213.97,213.59,213.82,734464.0
2023-10-20 14:00:00,213.86,213.88,213.14,213.32,929602.0,213.86,213.88,213.14,213.32,929602.0
2023-10-20 14:05:00,213.32,213.77,212.98,213.77,949249.0,213.32,213.77,212.98,213.77,949249.0
2023-10-20 14:10:00,213.79,213.87,212.86,212.88,909638.0,213.79,213.87,212.86,212.88,909638.0
2023-10-20 14:15:00,212.88,213.04,212.0,212.15,1212056.0,212.88,213.04,212.0,212.15,1212056.0
2023-10-20 14:20:00,212.14,212.5,211.76,211.8,1059114.0,212.14,212.5,211.76,211.8,1059114.0
2023-10-20 14:25:00,211.82,212.14,211.72,211.91,851387.0,211.82,212.14,211.72,211.91,851387.0
2023-10-20 14:30:00,211.88,212.3,211.71,212.06,1079618.0,211.88,212.3,211.71,212.06,1079618.0
2023-10-20 14:35:00,212.04,212.45,211.61,211.64,889386.0,212.04,212.45,211.61,211.64,889386.0
2023-10-20 14:40:00,211.63,212.16,211.34,212.03,943195.0,211.63,212.16,211.34,212.03,943195.0
2023-10-20 14:45:00,212.04,212.39,211.89,212.23,785527.0,212.04,212.39,211.89,212.23,785527.0
2023-10-20 14:50:00,212.25,213.13,212.0,213.05,992000.0,212.25,213.13,212.0,213.05,992000.0
2023-10-20 14:55:00,213.05,213.3,212.55,212.72,1053869.0,213.05,213.3,212.55,212.72,1053869.0
2023-10-20 15:00:00,212.73,213.48,212.64,213.15,840661.0,212.73,213.48,212.64,213.15,840661.0
2023-10-20 15:05:00,213.17,213.2,212.23,212.24,807532.0,213.17,213.2,212.23,212.24,807532.0
2023-10-20 15:10:00,212.24,212.97,212.23,212.91,826399.0,212.24,212.97,212.23,212.91,826399.0
2023-10-20 15:15:00,212.91,213.35,212.47,213.14,906671.0,212.91,213.35,212.47,213.14,906671.0
2023-10-20 15:20:00,213.14,213.18,212.43,212.61,853032.0,213.14,213.18,212.43,212.61,853032.0
2023-10-20 15:25:00,212.6,212.84,212.36,212.82,714742.0,212.6,212.84,212.36,212.82,714742.0
2023-10-20 15:30:00,212.81,213.15,212.81,213.0,815788.0,212.81,213.15,212.81,213.0,815788.0
2023-10-20 15:35:00,213.02,213.32,212.84,213.02,1071932.0,213.02,213.32,212.84,213.02,1071932.0
2023-10-20 15:40:00,213.02,213.07,211.82,212.04,1479742.0,213.02,213.07,211.82,212.04,1479742.0
2023-10-20 15:45:00,212.04,212.2,211.65,212.11,1202938.0,212.04,212.2,211.65,212.11,1202938.0
2023-10-20 15:50:00,212.11,212.3,211.83,211.87,1387184.0,212.11,212.3,211.83,211.87,1387184.0
2023-10-20 15:55:00,211.87,212.33,211.69,211.93,1900042.0,211.87,212.33,211.69,211.93,1900042.0
2023-10-23 09:30:00,209.99,210.48,206.01,206.31,4385236.0,209.99,210.48,206.01,206.31,4385236.0
2023-10-23 09:35:00,206.35,206.73,204.28,204.93,4294936.0,206.35,206.73,204.28,204.93,4294936.0
2023-10-23 09:40:00,204.91,205.25,202.51,202.85,3771294.0,204.91,205.25,202.51,202.85,3771294.0
2023-10-23 09:45:00,202.85,205.5,202.7,205.42,3529870.0,202.85,205.5,202.7,205.42,3529870.0
2023-10-23 09:50:00,205.43,206.99,205.38,206.19,3290620.0,205.43,206.99,205.38,206.19,3290620.0
2023-10-23 09:55:00,206.22,207.09,205.73,206.44,2635303.0,206.22,207.09,205.73,206.44,2635303.0
2023-10-23 10:00:00,206.42,207.62,205.37,207.45,2701740.0,206.42,207.62,205.37,207.45,2701740.0
2023-10-23 10:05:00,207.49,207.75,206.42,207.02,2210900.0,207.49,207.75,206.42,207.02,2210900.0
2023-10-23 10:10:00,207.02,208.73,206.73,208.57,2392920.0,207.02,208.73,206.73,208.57,2392920.0
2023-10-23 10:15:00,208.55,209.97,208.36,209.95,2425937.0,208.55,209.97,208.36,209.95,2425937.0
2023-10-23 10:20:00,209.96,210.3,208.97,210.18,2281274.0,209.96,210.3,208.97,210.18,2281274.0
2023-10-23 10:25:00,210.16,210.58,209.57,209.65,1890294.0,210.16,210.58,209.57,209.65,1890294.0
2023-10-23 10:30:00,209.66,210.08,208.71,208.96,1709803.0,209.66,210.08,208.71,208.96,1709803.0
2023-10-23 10:35:00,209.01,211.0,208.57,210.84,1966090.0,209.01,211.0,208.57,210.84,1966090.0
2023-10-23 10:40:00,210.82,212.37,210.57,212.23,2170104.0,210.82,212.37,210.57,212.23,2170104.0
2023-10-23 10:45:00,212.21,212.81,211.68,212.2,2038452.0,212.21,212.81,211.68,212.2,2038452.0
2023-10-23 10:50:00,212.23,212.86,211.9,212.25,1668470.0,212.23,212.86,211.9,212.25,1668470.0
2023-10-23 10:55:00,212.25,213.55,211.91,213.45,2185079.0,212.25,213.55,211.91,213.45,2185079.0
2023-10-23 11:00:00,213.46,214.55,213.26,214.13,2475131.0,213.46,214.55,213.26,214.13,2475131.0
2023-10-23 11:05:00,214.13,214.8,213.65,214.04,1978936.0,214.13,214.8,213.65,214.04,1978936.0
2023-10-23 11:10:00,214.03,214.5,213.41,214.22,1629811.0,214.03,214.5,213.41,214.22,1629811.0
2023-10-23 11:15:00,214.25,214.96,214.16,214.8,1485397.0,214.25,214.96,214.16,214.8,1485397.0
2023-10-23 11:20:00,214.77,215.06,214.19,214.59,1706726.0,214.77,215.06,214.19,214.59,1706726.0
2023-10-23 11:25:00,214.63,215.4,214.07,215.35,1556025.0,214.63,215.4,214.07,215.35,1556025.0
2023-10-23 11:30:00,215.33,215.89,214.91,215.7,1698291.0,215.33,215.89,214.91,215.7,1698291.0
2023-10-23 11:35:00,215.72,216.11,215.42,215.66,1493651.0,215.72,216.11,215.42,215.66,1493651.0
2023-10-23 11:40:00,215.65,215.75,214.88,214.89,1292655.0,215.65,215.75,214.88,214.89,1292655.0
2023-10-23 11:45:00,214.88,214.92,213.47,213.55,1985001.0,214.88,214.92,213.47,213.55,1985001.0
2023-10-23 11:50:00,213.54,214.05,213.15,213.62,1553902.0,213.54,214.05,213.15,213.62,1553902.0
2023-10-23 11:55:00,213.65,214.49,213.24,214.4,1458408.0,213.65,214.49,213.24,214.4,1458408.0
2023-10-23 12:00:00,214.42,214.51,214.01,214.42,1178592.0,214.42,214.51,214.01,214.42,1178592.0
2023-10-23 12:05:00,214.42,215.76,214.33,215.55,1556379.0,214.42,215.76,214.33,215.55,1556379.0
2023-10-23 12:10:00,215.55,215.67,215.03,215.09,1016273.0,215.55,215.67,215.03,215.09,1016273.0
2023-10-23 12:15:00,215.1,215.45,214.4,214.48,1372888.0,215.1,215.45,214.4,214.48,1372888.0
2023-10-23 12:20:00,214.48,214.95,213.92,214.94,1477479.0,214.48,214.95,213.92,214.94,1477479.0
2023-10-23 12:25:00,214.95,215.18,214.56,214.64,980698.0,214.95,215.18,214.56,214.64,980698.0
2023-10-23 12:30:00,214.65,215.1,214.26,214.4,897623.0,214.65,215.1,214.26,214.4,897623.0
2023-10-23 12:35:00,214.4,215.03,214.11,214.72,919744.0,214.4,215.03,214.11,214.72,919744.0
2023-10-23 12:40:00,214.74,214.97,214.27,214.3,847962.0,214.74,214.97,214.27,214.3,847962.0
2023-10-23 12:45:00,214.29,214.94,214.27,214.78,691268.0,214.29,214.94,214.27,214.78,691268.0
2023-10-23 12:50:00,214.78,216.02,214.75,215.68,1375605.0,214.78,216.02,214.75,215.68,1375605.0
2023-10-23 12:55:00,215.67,216.91,215.56,216.72,1648659.0,215.67,216.91,215.56,216.72,1648659.0
2023-10-23 13:00:00,216.73,216.98,216.16,216.38,1035070.0,216.73,216.98,216.16,216.38,1035070.0
2023-10-23 13:05:00,216.34,216.42,215.61,215.67,925434.0,216.34,216.42,215.61,215.67,925434.0
2023-10-23 13:10:00,215.66,215.71,214.72,215.14,1198213.0,215.66,215.71,214.72,215.14,1198213.0
2023-10-23 13:15:00,215.11,215.15,213.87,213.94,1328972.0,215.11,215.15,213.87,213.94,1328972.0
2023-10-23 13:20:00,213.91,214.33,213.38,213.53,1445181.0,213.91,214.33,213.38,213.53,1445181.0
2023-10-23 13:25:00,213.54,213.75,212.94,213.64,1429754.0,213.54,213.75,212.94,213.64,1429754.0
2023-10-23 13:30:00,213.61,214.45,213.24,214.35,1217465.0,213.61,214.45,213.24,214.35,1217465.0
2023-10-23 13:35:00,214.35,214.62,214.27,214.52,836369.0,214.35,214.62,214.27,214.52,836369.0
2023-10-23 13:40:00,214.54,214.72,214.31,214.58,706293.0,214.54,214.72,214.31,214.58,706293.0
2023-10-23 13:45:00,214.59,215.3,214.27,215.14,1058947.0,214.59,215.3,214.27,215.14,1058947.0
2023-10-23 13:50:00,215.15,215.29,214.69,214.75,799736.0,215.15,215.29,214.69,214.75,799736.0
2023-10-23 13:55:00,214.74,214.84,214.06,214.24,963180.0,214.74,214.84,214.06,214.24,963180.0
2023-10-23 14:00:00,214.24,215.23,214.04,215.2,1057596.0,214.24,215.23,214.04,215.2,1057596.0
2023-10-23 14:05:00,215.2,215.41,215.04,215.15,806018.0,215.2,215.41,215.04,215.15,806018.0
2023-10-23 14:10:00,215.15,215.21,214.17,214.38,987291.0,215.15,215.21,214.17,214.38,987291.0
2023-10-23 14:15:00,214.4,214.72,213.7,213.79,1098946.0,214.4,214.72,213.7,213.79,1098946.0
2023-10-23 14:20:00,213.84,214.25,213.47,213.98,958987.0,213.84,214.25,213.47,213.98,958987.0
2023-10-23 14:25:00,214.0,214.46,213.67,213.8,898013.0,214.0,214.46,213.67,213.8,898013.0
2023-10-23 14:30:00,213.81,213.99,213.17,213.27,834517.0,213.81,213.99,213.17,213.27,834517.0
2023-10-23 14:35:00,213.22,213.85,213.08,213.83,856266.0,213.22,213.85,213.08,213.83,856266.0
2023-10-23 14:40:00,213.85,214.24,213.05,213.15,1141637.0,213.85,214.24,213.05,213.15,1141637.0
2023-10-23 14:45:00,213.2,213.84,213.04,213.66,908166.0,213.2,213.84,213.04,213.66,908166.0
2023-10-23 14:50:00,213.64,214.0,213.43,213.91,762543.0,213.64,214.0,213.43,213.91,762543.0
2023-10-23 14:55:00,213.91,213.94,213.23,213.66,846002.0,213.91,213.94,213.23,213.66,846002.0
2023-10-23 15:00:00,213.69,214.55,213.59,214.4,1165159.0,213.69,214.55,213.59,214.4,1165159.0
2023-10-23 15:05:00,214.41,214.57,213.51,213.95,1102343.0,214.41,214.57,213.51,213.95,1102343.0
2023-10-23 15:10:00,213.93,213.97,212.67,212.95,1101977.0,213.93,213.97,212.67,212.95,1101977.0
2023-10-23 15:15:00,212.95,213.07,212.35,212.65,857991.0,212.95,213.07,212.35,212.65,857991.0
2023-10-23 15:20:00,212.65,212.72,211.62,211.76,1221133.0,212.65,212.72,211.62,211.76,1221133.0
2023-10-23 15:25:00,211.75,212.21,211.42,211.89,1141064.0,211.75,212.21,211.42,211.89,1141064.0
2023-10-23 15:30:00,211.87,212.1,211.44,212.09,969406.0,211.87,212.1,211.44,212.09,969406.0
2023-10-23 15:35:00,212.09,212.17,211.42,211.88,895439.0,212.09,212.17,211.42,211.88,895439.0
2023-10-23 15:40:00,211.89,212.45,211.81,212.39,1090518.0,211.89,212.45,211.81,212.39,1090518.0
2023-10-23 15:45:00,212.38,212.76,212.13,212.64,1188564.0,212.38,212.76,212.13,212.64,1188564.0
2023-10-23 15:50:00,212.61,212.63,211.98,212.06,1028623.0,212.61,212.63,211.98,212.06,1028623.0
2023-10-23 15:55:00,212.08,212.49,211.95,212.03,1643270.0,212.08,212.49,211.95,212.03,1643270.0
2023-10-24 09:30:00,216.5,218.3,214.82,218.05,4039127.0,216.5,218.3,214.82,218.05,4039127.0
2023-10-24 09:35:00,218.09,218.8,216.96,218.37,3250370.0,218.09,218.8,216.96,218.37,3250370.0
2023-10-24 09:40:00,218.4,219.36,217.94,219.25,2951275.0,218.4,219.36,217.94,219.25,2951275.0
2023-10-24 09:45:00,219.17,219.7,218.27,218.46,2707519.0,219.17,219.7,218.27,218.46,2707519.0
2023-10-24 09:50:00,218.46,219.3,217.94,218.8,2150115.0,218.46,219.3,217.94,218.8,2150115.0
2023-10-24 09:55:00,218.82,220.44,217.99,220.28,2816208.0,218.82,220.44,217.99,220.28,2816208.0
2023-10-24 10:00:00,220.27,220.63,219.52,220.51,2257494.0,220.27,220.63,219.52,220.51,2257494.0
2023-10-24 10:05:00,220.5,221.96,220.33,221.8,2614936.0,220.5,221.96,220.33,221.8,2614936.0
2023-10-24 10:10:00,221.78,222.05,220.71,221.03,2154537.0,221.78,222.05,220.71,221.03,2154537.0
2023-10-24 10:15:00,221.03,221.13,219.72,219.79,2009223.0,221.03,221.13,219.72,219.79,2009223.0
2023-10-24 10:20:00,219.8,220.84,219.62,220.61,1994437.0,219.8,220.84,219.62,220.61,1994437.0
2023-10-24 10:25:00,220.63,220.71,219.66,220.39,1743967.0,220.63,220.71,219.66,220.39,1743967.0
2023-10-24 10:30:00,220.36,220.6,219.52,219.6,1430473.0,220.36,220.6,219.52,219.6,1430473.0
2023-10-24 10:35:00,219.59,220.23,219.21,219.92,1808468.0,219.59,220.23,219.21,219.92,1808468.0
2023-10-24 10:40:00,219.92,219.97,218.61,218.95,1719149.0,219.92,219.97,218.61,218.95,1719149.0
2023-10-24 10:45:00,218.97,219.35,218.71,218.75,1206602.0,218.97,219.35,218.71,218.75,1206602.0
2023-10-24 10:50:00,218.77,218.97,217.72,217.87,1826597.0,218.77,218.97,217.72,217.87,1826597.0
2023-10-24 10:55:00,217.86,218.06,217.56,217.86,1277327.0,217.86,218.06,217.56,217.86,1277327.0
2023-10-24 11:00:00,217.88,218.71,217.33,218.66,1681694.0,217.88,218.71,217.33,218.66,1681694.0
2023-10-24 11:05:00,218.65,218.68,217.97,218.04,1033048.0,218.65,218.68,217.97,218.04,1033048.0
2023-10-24 11:10:00,218.05,218.23,217.21,217.39,1413641.0,218.05,218.23,217.21,217.39,1413641.0
2023-10-24 11:15:00,217.41,217.7,216.95,217.4,1335598.0,217.41,217.7,216.95,217.4,1335598.0
2023-10-24 11:20:00,217.37,217.64,216.28,216.72,1522562.0,217.37,217.64,216.28,216.72,1522562.0
2023-10-24 11:25:00,216.71,217.07,216.41,216.5,947400.0,216.71,217.07,216.41,216.5,947400.0
2023-10-24 11:30:00,216.48,217.22,216.04,217.06,1361462.0,216.48,217.22,216.04,217.06,1361462.0
2023-10-24 11:35:00,217.06,217.1,215.91,216.12,1266389.0,217.06,217.1,215.91,216.12,1266389.0
2023-10-24 11:40:00,216.14,216.87,216.02,216.62,1063545.0,216.14,216.87,216.02,216.62,1063545.0
2023-10-24 11:45:00,216.59,217.56,216.54,217.22,1068708.0,216.59,217.56,216.54,217.22,1068708.0
2023-10-24 11:50:00,217.2,217.58,216.89,217.55,1088378.0,217.2,217.58,216.89,217.55,1088378.0
2023-10-24 11:55:00,217.55,217.58,217.05,217.42,866307.0,217.55,217.58,217.05,217.42,866307.0
2023-10-24 12:00:00,217.44,217.64,216.58,216.84,965994.0,217.44,217.64,216.58,216.84,965994.0
2023-10-24 12:05:00,216.84,217.05,216.55,216.81,661277.0,216.84,217.05,216.55,216.81,661277.0
2023-10-24 12:10:00,216.8,216.95,216.29,216.35,580340.0,216.8,216.95,216.29,216.35,580340.0
2023-10-24 12:15:00,216.35,216.51,216.0,216.04,826207.0,216.35,216.51,216.0,216.04,826207.0
2023-10-24 12:20:00,216.04,216.15,215.27,215.32,1094454.0,216.04,216.15,215.27,215.32,1094454.0
2023-10-24 12:25:00,215.3,215.67,215.05,215.54,1123838.0,215.3,215.67,215.05,215.54,1123838.0
2023-10-24 12:30:00,215.55,215.59,214.74,215.08,1082364.0,215.55,215.59,214.74,215.08,1082364.0
2023-10-24 12:35:00,215.14,215.29,214.7,215.05,788692.0,215.14,215.29,214.7,215.05,788692.0
2023-10-24 12:40:00,215.06,215.09,214.11,214.39,1192843.0,215.06,215.09,214.11,214.39,1192843.0
2023-10-24 12:45:00,214.37,214.85,214.21,214.83,953134.0,214.37,214.85,214.21,214.83,953134.0
2023-10-24 12:50:00,214.83,215.23,214.61,215.0,820481.0,214.83,215.23,214.61,215.0,820481.0
2023-10-24 12:55:00,215.01,215.59,214.51,215.57,1006972.0,215.01,215.59,214.51,215.57,1006972.0
2023-10-24 13:00:00,215.55,216.15,215.49,216.06,1064993.0,215.55,216.15,215.49,216.06,1064993.0
2023-10-24 13:05:00,216.08,216.59,216.02,216.48,905457.0,216.08,216.59,216.02,216.48,905457.0
2023-10-24 13:10:00,216.49,216.55,215.93,216.27,817699.0,216.49,216.55,215.93,216.27,817699.0
2023-10-24 13:15:00,216.27,216.78,215.95,216.56,831968.0,216.27,216.78,215.95,216.56,831968.0
2023-10-24 13:20:00,216.56,217.43,216.56,217.35,1013205.0,216.56,217.43,216.56,217.35,1013205.0
2023-10-24 13:25:00,217.37,217.83,217.15,217.71,909841.0,217.37,217.83,217.15,217.71,909841.0
2023-10-24 13:30:00,217.67,218.26,217.53,217.55,1088259.0,217.67,218.26,217.53,217.55,1088259.0
2023-10-24 13:35:00,217.57,218.05,217.46,217.9,832049.0,217.57,218.05,217.46,217.9,832049.0
2023-10-24 13:40:00,217.91,218.32,217.75,217.86,876513.0,217.91,218.32,217.75,217.86,876513.0
2023-10-24 13:45:00,217.86,217.94,217.56,217.74,645063.0,217.86,217.94,217.56,217.74,645063.0
2023-10-24 13:50:00,217.75,218.1,217.63,217.67,768176.0,217.75,218.1,217.63,217.67,768176.0
2023-10-24 13:55:00,217.66,217.8,217.11,217.73,995922.0,217.66,217.8,217.11,217.73,995922.0
2023-10-24 14:00:00,217.72,217.96,217.51,217.7,745091.0,217.72,217.96,217.51,217.7,745091.0
2023-10-24 14:05:00,217.7,217.96,217.48,217.6,762660.0,217.7,217.96,217.48,217.6,762660.0
2023-10-24 14:10:00,217.61,217.65,217.01,217.45,839086.0,217.61,217.65,217.01,217.45,839086.0
2023-10-24 14:15:00,217.49,217.64,216.81,216.99,803127.0,217.49,217.64,216.81,216.99,803127.0
2023-10-24 14:20:00,216.97,216.98,216.54,216.73,734300.0,216.97,216.98,216.54,216.73,734300.0
2023-10-24 14:25:00,216.72,216.9,216.39,216.87,868467.0,216.72,216.9,216.39,216.87,868467.0
2023-10-24 14:30:00,216.89,217.46,216.8,217.05,886841.0,216.89,217.46,216.8,217.05,886841.0
2023-10-24 14:35:00,217.05,217.25,216.66,216.74,578873.0,217.05,217.25,216.66,216.74,578873.0
2023-10-24 14:40:00,216.74,216.85,216.51,216.77,551129.0,216.74,216.85,216.51,216.77,551129.0
2023-10-24 14:45:00,216.78,216.79,216.42,216.59,552288.0,216.78,216.79,216.42,216.59,552288.0
2023-10-24 14:50:00,216.59,216.64,216.02,216.16,759857.0,216.59,216.64,216.02,216.16,759857.0
2023-10-24 14:55:00,216.15,216.19,215.71,216.04,838024.0,216.15,216.19,215.71,216.04,838024.0
2023-10-24 15:00:00,216.05,216.49,215.95,216.02,638792.0,216.05,216.49,215.95,216.02,638792.0
2023-10-24 15:05:00,216.03,216.08,215.72,215.82,655138.0,216.03,216.08,215.72,215.82,655138.0
2023-10-24 15:10:00,215.84,216.19,215.68,216.03,740466.0,215.84,216.19,215.68,216.03,740466.0
2023-10-24 15:15:00,216.03,216.68,216.03,216.34,802546.0,216.03,216.68,216.03,216.34,802546.0
2023-10-24 15:20:00,216.34,216.38,215.91,216.07,623706.0,216.34,216.38,215.91,216.07,623706.0
2023-10-24 15:25:00,216.06,216.24,215.92,216.03,446560.0,216.06,216.24,215.92,216.03,446560.0
2023-10-24 15:30:00,216.05,216.43,215.97,216.18,541084.0,216.05,216.43,215.97,216.18,541084.0
2023-10-24 15:35:00,216.21,216.31,215.9,215.95,526850.0,216.21,216.31,215.9,215.95,526850.0
2023-10-24 15:40:00,215.94,216.65,215.94,216.6,893970.0,215.94,216.65,215.94,216.6,893970.0
2023-10-24 15:45:00,216.6,216.67,216.32,216.45,767323.0,216.6,216.67,216.32,216.45,767323.0
2023-10-24 15:50:00,216.48,216.94,216.25,216.35,1263146.0,216.48,216.94,216.25,216.35,1263146.0
2023-10-24 15:55:00,216.33,216.67,216.05,216.56,1433350.0,216.33,216.67,216.05,216.56,1433350.0
2023-10-25 09:30:00,215.9,216.26,214.4,215.29,2106163.0,215.9,216.26,214.4,215.29,2106163.0
2023-10-25 09:35:00,215.3,218.63,214.26,218.24,2726304.0,215.3,218.63,214.26,218.24,2726304.0
2023-10-25 09:40:00,218.25,218.42,216.27,216.93,2250223.0,218.25,218.42,216.27,216.93,2250223.0
2023-10-25 09:45:00,216.95,217.25,214.62,215.03,2102452.0,216.95,217.25,214.62,215.03,2102452.0
2023-10-25 09:50:00,215.03,215.84,214.5,215.71,1708157.0,215.03,215.84,214.5,215.71,1708157.0
2023-10-25 09:55:00,215.71,217.88,215.4,217.61,1951631.0,215.71,217.88,215.4,217.61,1951631.0
2023-10-25 10:00:00,217.62,219.21,216.84,218.7,2560688.0,217.62,219.21,216.84,218.7,2560688.0
2023-10-25 10:05:00,218.64,219.28,217.6,218.02,1799508.0,218.64,219.28,217.6,218.02,1799508.0
2023-10-25 10:10:00,218.03,218.04,215.72,215.99,1718100.0,218.03,218.04,215.72,215.99,1718100.0
2023-10-25 10:15:00,215.97,217.08,215.6,216.67,1655165.0,215.97,217.08,215.6,216.67,1655165.0
2023-10-25 10:20:00,216.69,218.0,216.69,217.4,1689369.0,216.69,218.0,216.69,217.4,1689369.0
2023-10-25 10:25:00,217.36,217.75,216.41,217.06,1379663.0,217.36,217.75,216.41,217.06,1379663.0
2023-10-25 10:30:00,217.1,218.67,216.98,218.62,1616024.0,217.1,218.67,216.98,218.62,1616024.0
2023-10-25 10:35:00,218.64,218.92,217.7,218.32,1290912.0,218.64,218.92,217.7,218.32,1290912.0
2023-10-25 10:40:00,218.25,218.52,217.71,218.15,1114270.0,218.25,218.52,217.71,218.15,1114270.0
2023-10-25 10:45:00,218.13,219.78,218.04,219.59,1905608.0,218.13,219.78,218.04,219.59,1905608.0
2023-10-25 10:50:00,219.57,219.77,217.98,218.07,1412871.0,219.57,219.77,217.98,218.07,1412871.0
2023-10-25 10:55:00,218.07,218.08,217.13,217.39,1277870.0,218.07,218.08,217.13,217.39,1277870.0
2023-10-25 11:00:00,217.36,218.88,217.32,218.41,1589124.0,217.36,218.88,217.32,218.41,1589124.0
2023-10-25 11:05:00,218.4,219.44,218.15,219.19,1253543.0,218.4,219.44,218.15,219.19,1253543.0
2023-10-25 11:10:00,219.17,219.68,218.75,219.64,1174724.0,219.17,219.68,218.75,219.64,1174724.0
2023-10-25 11:15:00,219.64,220.1,218.75,219.38,1653570.0,219.64,220.1,218.75,219.38,1653570.0
2023-10-25 11:20:00,219.38,219.7,218.27,218.39,1122367.0,219.38,219.7,218.27,218.39,1122367.0
2023-10-25 11:25:00,218.39,218.95,218.12,218.67,1033465.0,218.39,218.95,218.12,218.67,1033465.0
2023-10-25 11:30:00,218.71,218.88,217.77,217.95,821561.0,218.71,218.88,217.77,217.95,821561.0
2023-10-25 11:35:00,217.96,218.02,217.46,217.76,741907.0,217.96,218.02,217.46,217.76,741907.0
2023-10-25 11:40:00,217.75,218.09,216.87,217.1,1021122.0,217.75,218.09,216.87,217.1,1021122.0
2023-10-25 11:45:00,217.09,217.32,216.7,217.07,830975.0,217.09,217.32,216.7,217.07,830975.0
2023-10-25 11:50:00,217.06,217.14,216.2,216.22,777224.0,217.06,217.14,216.2,216.22,777224.0
2023-10-25 11:55:00,216.22,216.28,215.55,215.71,1239517.0,216.22,216.28,215.55,215.71,1239517.0
2023-10-25 12:00:00,215.73,215.84,215.22,215.62,1114933.0,215.73,215.84,215.22,215.62,1114933.0
2023-10-25 12:05:00,215.66,216.02,215.34,215.36,962954.0,215.66,216.02,215.34,215.36,962954.0
2023-10-25 12:10:00,215.34,216.36,215.03,216.18,1091277.0,215.34,216.36,215.03,216.18,1091277.0
2023-10-25 12:15:00,216.16,216.53,215.9,215.97,769007.0,216.16,216.53,215.9,215.97,769007.0
2023-10-25 12:20:00,215.95,216.44,215.58,216.33,803880.0,215.95,216.44,215.58,216.33,803880.0
2023-10-25 12:25:00,216.34,216.88,216.15,216.73,731424.0,216.34,216.88,216.15,216.73,731424.0
2023-10-25 12:30:00,216.72,217.15,216.53,216.78,677074.0,216.72,217.15,216.53,216.78,677074.0
2023-10-25 12:35:00,216.78,217.03,216.59,216.78,506540.0,216.78,217.03,216.59,216.78,506540.0
2023-10-25 12:40:00,216.79,216.85,215.55,216.05,1016712.0,216.79,216.85,215.55,216.05,1016712.0
2023-10-25 12:45:00,216.05,216.29,215.85,215.95,640071.0,216.05,216.29,215.85,215.95,640071.0
2023-10-25 12:50:00,215.95,216.39,215.66,216.21,718642.0,215.95,216.39,215.66,216.21,718642.0
2023-10-25 12:55:00,216.18,216.61,216.12,216.41,676214.0,216.18,216.61,216.12,216.41,676214.0
2023-10-25 13:00:00,216.4,216.81,215.38,215.58,953634.0,216.4,216.81,215.38,215.58,953634.0
2023-10-25 13:05:00,215.6,215.85,215.37,215.78,617799.0,215.6,215.85,215.37,215.78,617799.0
2023-10-25 13:10:00,215.78,215.79,215.05,215.55,803397.0,215.78,215.79,215.05,215.55,803397.0
2023-10-25 13:15:00,215.56,215.88,215.17,215.63,753152.0,215.56,215.88,215.17,215.63,753152.0
2023-10-25 13:20:00,215.65,215.66,214.68,215.28,900113.0,215.65,215.66,214.68,215.28,900113.0
2023-10-25 13:25:00,215.26,215.34,214.12,214.49,1061679.0,215.26,215.34,214.12,214.49,1061679.0
2023-10-25 13:30:00,214.47,214.93,214.21,214.82,849135.0,214.47,214.93,214.21,214.82,849135.0
2023-10-25 13:35:00,214.8,215.1,214.08,214.09,939809.0,214.8,215.1,214.08,214.09,939809.0
2023-10-25 13:40:00,214.08,214.12,212.94,213.09,1410085.0,214.08,214.12,212.94,213.09,1410085.0
2023-10-25 13:45:00,213.09,213.86,212.99,213.43,916501.0,213.09,213.86,212.99,213.43,916501.0
2023-10-25 13:50:00,213.45,213.78,213.41,213.7,666622.0,213.45,213.78,213.41,213.7,666622.0
2023-10-25 13:55:00,213.72,214.59,213.68,214.51,921418.0,213.72,214.59,213.68,214.51,921418.0
2023-10-25 14:00:00,214.52,214.88,214.44,214.48,815060.0,214.52,214.88,214.44,214.48,815060.0
2023-10-25 14:05:00,214.48,214.9,214.35,214.76,644146.0,214.48,214.9,214.35,214.76,644146.0
2023-10-25 14:10:00,214.75,215.37,214.45,215.23,902120.0,214.75,215.37,214.45,215.23,902120.0
2023-10-25 14:15:00,215.21,215.76,215.19,215.57,786664.0,215.21,215.76,215.19,215.57,786664.0
2023-10-25 14:20:00,215.58,215.77,215.09,215.2,621421.0,215.58,215.77,215.09,215.2,621421.0
2023-10-25 14:25:00,215.19,215.38,214.8,214.8,566776.0,215.19,215.38,214.8,214.8,566776.0
2023-10-25 14:30:00,214.8,215.15,214.4,214.51,687249.0,214.8,215.15,214.4,214.51,687249.0
2023-10-25 14:35:00,214.51,214.57,213.97,214.21,700448.0,214.51,214.57,213.97,214.21,700448.0
2023-10-25 14:40:00,214.18,214.4,213.81,213.93,516571.0,214.18,214.4,213.81,213.93,516571.0
2023-10-25 14:45:00,213.92,214.18,213.53,213.56,655630.0,213.92,214.18,213.53,213.56,655630.0
2023-10-25 14:50:00,213.57,214.17,213.42,214.15,685719.0,213.57,214.17,213.42,214.15,685719.0
2023-10-25 14:55:00,214.12,214.61,214.04,214.29,706827.0,214.12,214.61,214.04,214.29,706827.0
2023-10-25 15:00:00,214.3,214.43,213.84,213.95,588617.0,214.3,214.43,213.84,213.95,588617.0
2023-10-25 15:05:00,213.94,214.03,213.58,213.78,578794.0,213.94,214.03,213.58,213.78,578794.0
2023-10-25 15:10:00,213.76,214.16,213.17,213.24,802717.0,213.76,214.16,213.17,213.24,802717.0
2023-10-25 15:15:00,213.23,213.87,213.22,213.46,709809.0,213.23,213.87,213.22,213.46,709809.0
2023-10-25 15:20:00,213.44,213.62,213.21,213.44,620736.0,213.44,213.62,213.21,213.44,620736.0
2023-10-25 15:25:00,213.44,213.68,212.85,213.27,1071723.0,213.44,213.68,212.85,213.27,1071723.0
2023-10-25 15:30:00,213.27,213.84,213.16,213.52,840344.0,213.27,213.84,213.16,213.52,840344.0
2023-10-25 15:35:00,213.5,213.58,213.11,213.39,651599.0,213.5,213.58,213.11,213.39,651599.0
2023-10-25 15:40:00,213.39,213.39,212.86,212.87,804608.0,213.39,213.39,212.86,212.87,804608.0
2023-10-25 15:45:00,212.87,212.87,212.5,212.62,1002472.0,212.87,212.87,212.5,212.62,1002472.0
2023-10-25 15:50:00,212.62,212.94,212.2,212.69,1078409.0,212.62,212.94,212.2,212.69,1078409.0
2023-10-25 15:55:00,212.71,212.88,212.32,212.4,1280251.0,212.71,212.88,212.32,212.4,1280251.0
2023-10-26 09:30:00,211.35,214.8,211.06,212.58,3574523.0,211.35,214.8,211.06,212.58,3574523.0
2023-10-26 09:35:00,212.58,212.88,208.62,208.84,2996721.0,212.58,212.88,208.62,208.84,2996721.0
2023-10-26 09:40:00,208.84,210.66,208.7,209.92,2275511.0,208.84,210.66,208.7,209.92,2275511.0
2023-10-26 09:45:00,209.9,210.16,207.13,208.16,2670516.0,209.9,210.16,207.13,208.16,2670516.0
2023-10-26 09:50:00,208.18,208.85,207.28,208.68,1875759.0,208.18,208.85,207.28,208.68,1875759.0
2023-10-26 09:55:00,208.68,209.2,207.33,208.5,1812900.0,208.68,209.2,207.33,208.5,1812900.0
2023-10-26 10:00:00,208.46,209.1,207.64,207.67,1697363.0,208.46,209.1,207.64,207.67,1697363.0
2023-10-26 10:05:00,207.64,209.47,207.12,208.74,2160290.0,207.64,209.47,207.12,208.74,2160290.0
2023-10-26 10:10:00,208.76,210.2,208.76,209.32,1876344.0,208.76,210.2,208.76,209.32,1876344.0
2023-10-26 10:15:00,209.35,209.66,208.23,208.38,1543624.0,209.35,209.66,208.23,208.38,1543624.0
2023-10-26 10:20:00,208.4,209.13,208.26,208.66,1223913.0,208.4,209.13,208.26,208.66,1223913.0
2023-10-26 10:25:00,208.81,211.45,208.78,210.98,2229909.0,208.81,211.45,208.78,210.98,2229909.0
2023-10-26 10:30:00,210.95,211.02,210.06,210.55,1335727.0,210.95,211.02,210.06,210.55,1335727.0
2023-10-26 10:35:00,210.58,211.22,209.76,210.05,1490762.0,210.58,211.22,209.76,210.05,1490762.0
2023-10-26 10:40:00,210.05,212.07,210.01,212.03,1529174.0,210.05,212.07,210.01,212.03,1529174.0
2023-10-26 10:45:00,212.02,213.01,211.87,212.57,1688532.0,212.02,213.01,211.87,212.57,1688532.0
2023-10-26 10:50:00,212.54,212.78,212.25,212.35,1153001.0,212.54,212.78,212.25,212.35,1153001.0
2023-10-26 10:55:00,212.35,212.47,211.25,211.55,1247904.0,212.35,212.47,211.25,211.55,1247904.0
2023-10-26 11:00:00,211.53,211.6,210.16,210.26,1267284.0,211.53,211.6,210.16,210.26,1267284.0
2023-10-26 11:05:00,210.26,210.3,209.16,209.91,1488322.0,210.26,210.3,209.16,209.91,1488322.0
2023-10-26 11:10:00,209.9,210.2,209.52,209.93,1113255.0,209.9,210.2,209.52,209.93,1113255.0
2023-10-26 11:15:00,209.97,210.43,209.76,209.81,1027532.0,209.97,210.43,209.76,209.81,1027532.0
2023-10-26 11:20:00,209.81,209.81,208.49,209.0,1318680.0,209.81,209.81,208.49,209.0,1318680.0
2023-10-26 11:25:00,208.99,209.21,208.28,208.82,1155574.0,208.99,209.21,208.28,208.82,1155574.0
2023-10-26 11:30:00,208.84,209.47,208.66,209.04,918276.0,208.84,209.47,208.66,209.04,918276.0
2023-10-26 11:35:00,209.08,209.09,208.05,208.32,999046.0,209.08,209.09,208.05,208.32,999046.0
2023-10-26 11:40:00,208.34,208.48,206.58,206.99,1597224.0,208.34,208.48,206.58,206.99,1597224.0
2023-10-26 11:45:00,207.0,208.05,206.9,207.79,1065915.0,207.0,208.05,206.9,207.79,1065915.0
2023-10-26 11:50:00,207.84,208.18,207.81,207.92,777587.0,207.84,208.18,207.81,207.92,777587.0
2023-10-26 11:55:00,207.91,208.82,207.8,208.22,1004333.0,207.91,208.82,207.8,208.22,1004333.0
2023-10-26 12:00:00,208.2,208.39,207.61,207.97,885507.0,208.2,208.39,207.61,207.97,885507.0
2023-10-26 12:05:00,207.98,208.09,206.85,206.98,1054950.0,207.98,208.09,206.85,206.98,1054950.0
2023-10-26 12:10:00,206.98,207.38,206.58,206.83,1134564.0,206.98,207.38,206.58,206.83,1134564.0
2023-10-26 12:15:00,206.84,206.84,205.62,205.65,1340963.0,206.84,206.84,205.62,205.65,1340963.0
2023-10-26 12:20:00,205.66,206.53,205.42,205.8,1256282.0,205.66,206.53,205.42,205.8,1256282.0
2023-10-26 12:25:00,205.79,206.48,205.69,206.39,854541.0,205.79,206.48,205.69,206.39,854541.0
2023-10-26 12:30:00,206.39,206.75,205.94,205.96,933160.0,206.39,206.75,205.94,205.96,933160.0
2023-10-26 12:35:00,205.95,206.41,205.09,205.11,970246.0,205.95,206.41,205.09,205.11,970246.0
2023-10-26 12:40:00,205.12,206.2,204.9,206.06,1245353.0,205.12,206.2,204.9,206.06,1245353.0
2023-10-26 12:45:00,206.06,206.08,205.12,205.28,872515.0,206.06,206.08,205.12,205.28,872515.0
2023-10-26 12:50:00,205.27,205.7,204.88,205.69,969471.0,205.27,205.7,204.88,205.69,969471.0
2023-10-26 12:55:00,205.67,205.98,205.16,205.5,742379.0,205.67,205.98,205.16,205.5,742379.0
2023-10-26 13:00:00,205.5,206.53,205.2,206.36,1155176.0,205.5,206.53,205.2,206.36,1155176.0
2023-10-26 13:05:00,206.36,206.98,206.28,206.88,909908.0,206.36,206.98,206.28,206.88,909908.0
2023-10-26 13:10:00,206.89,206.94,206.41,206.7,697375.0,206.89,206.94,206.41,206.7,697375.0
2023-10-26 13:15:00,206.73,207.25,206.55,206.64,767070.0,206.73,207.25,206.55,206.64,767070.0
2023-10-26 13:20:00,206.65,206.65,205.62,205.75,841900.0,206.65,206.65,205.62,205.75,841900.0
2023-10-26 13:25:00,205.75,206.06,205.66,205.84,637978.0,205.75,206.06,205.66,205.84,637978.0
2023-10-26 13:30:00,205.83,206.39,205.23,206.37,821440.0,205.83,206.39,205.23,206.37,821440.0
2023-10-26 13:35:00,206.36,206.72,206.0,206.01,693162.0,206.36,206.72,206.0,206.01,693162.0
2023-10-26 13:40:00,206.02,206.68,206.0,206.44,673011.0,206.02,206.68,206.0,206.44,673011.0
2023-10-26 13:45:00,206.42,207.38,206.41,207.04,860694.0,206.42,207.38,206.41,207.04,860694.0
2023-10-26 13:50:00,207.04,207.06,206.46,206.66,576654.0,207.04,207.06,206.46,206.66,576654.0
2023-10-26 13:55:00,206.64,207.22,206.46,207.17,719203.0,206.64,207.22,206.46,207.17,719203.0
2023-10-26 14:00:00,207.17,207.46,206.71,207.06,784100.0,207.17,207.46,206.71,207.06,784100.0
2023-10-26 14:05:00,207.05,207.77,206.97,207.41,834141.0,207.05,207.77,206.97,207.41,834141.0
2023-10-26 14:10:00,207.42,208.04,207.36,207.68,859403.0,207.42,208.04,207.36,207.68,859403.0
2023-10-26 14:15:00,207.69,207.82,206.97,207.22,777676.0,207.69,207.82,206.97,207.22,777676.0
2023-10-26 14:20:00,207.26,207.4,206.82,206.82,575637.0,207.26,207.4,206.82,206.82,575637.0
2023-10-26 14:25:00,206.82,207.58,206.47,207.52,812742.0,206.82,207.58,206.47,207.52,812742.0
2023-10-26 14:30:00,207.52,208.39,207.17,207.99,911036.0,207.52,208.39,207.17,207.99,911036.0
2023-10-26 14:35:00,208.0,208.01,207.43,207.67,712533.0,208.0,208.01,207.43,207.67,712533.0
2023-10-26 14:40:00,207.64,208.29,207.55,207.77,648319.0,207.64,208.29,207.55,207.77,648319.0
2023-10-26 14:45:00,207.78,208.53,207.57,208.12,809354.0,207.78,208.53,207.57,208.12,809354.0
2023-10-26 14:50:00,208.12,208.72,207.95,208.55,682674.0,208.12,208.72,207.95,208.55,682674.0
2023-10-26 14:55:00,208.59,209.29,208.44,209.29,911043.0,208.59,209.29,208.44,209.29,911043.0
2023-10-26 15:00:00,209.26,209.57,209.13,209.33,895605.0,209.26,209.57,209.13,209.33,895605.0
2023-10-26 15:05:00,209.34,209.55,208.83,209.03,741197.0,209.34,209.55,208.83,209.03,741197.0
2023-10-26 15:10:00,209.02,209.05,208.36,208.43,810774.0,209.02,209.05,208.36,208.43,810774.0
2023-10-26 15:15:00,208.42,208.79,208.14,208.3,854580.0,208.42,208.79,208.14,208.3,854580.0
2023-10-26 15:20:00,208.3,208.45,207.71,208.05,876724.0,208.3,208.45,207.71,208.05,876724.0
2023-10-26 15:25:00,208.06,208.12,207.68,207.77,635754.0,208.06,208.12,207.68,207.77,635754.0
2023-10-26 15:30:00,207.75,207.79,207.3,207.44,845689.0,207.75,207.79,207.3,207.44,845689.0
2023-10-26 15:35:00,207.44,207.46,206.45,206.48,1067977.0,207.44,207.46,206.45,206.48,1067977.0
2023-10-26 15:40:00,206.5,206.51,205.88,206.02,1097617.0,206.5,206.51,205.88,206.02,1097617.0
2023-10-26 15:45:00,206.0,206.1,205.29,205.64,1285953.0,206.0,206.1,205.29,205.64,1285953.0
2023-10-26 15:50:00,205.65,206.31,205.47,205.61,1549053.0,205.65,206.31,205.47,205.61,1549053.0
2023-10-26 15:55:00,205.59,206.2,205.45,205.67,1522619.0,205.59,206.2,205.45,205.67,1522619.0
2023-10-27 09:30:00,210.6,212.18,209.87,211.11,3290606.0,210.6,212.18,209.87,211.11,3290606.0
2023-10-27 09:35:00,211.11,212.41,209.7,209.96,2963661.0,211.11,212.41,209.7,209.96,2963661.0
2023-10-27 09:40:00,209.99,210.74,209.0,210.67,2230582.0,209.99,210.74,209.0,210.67,2230582.0
2023-10-27 09:45:00,210.7,211.21,209.15,209.51,2226087.0,210.7,211.21,209.15,209.51,2226087.0
2023-10-27 09:50:00,209.53,210.98,209.21,209.21,1710157.0,209.53,210.98,209.21,209.21,1710157.0
2023-10-27 09:55:00,209.2,210.13,208.55,208.93,1741437.0,209.2,210.13,208.55,208.93,1741437.0
2023-10-27 10:00:00,208.87,209.2,207.75,209.2,2000450.0,208.87,209.2,207.75,209.2,2000450.0
2023-10-27 10:05:00,209.2,209.69,208.51,209.08,1691076.0,209.2,209.69,208.51,209.08,1691076.0
2023-10-27 10:10:00,209.08,211.68,209.06,211.04,2445990.0,209.08,211.68,209.06,211.04,2445990.0
2023-10-27 10:15:00,211.03,211.08,208.86,209.27,1828454.0,211.03,211.08,208.86,209.27,1828454.0
2023-10-27 10:20:00,209.29,209.97,208.8,209.03,1356777.0,209.29,209.97,208.8,209.03,1356777.0
2023-10-27 10:25:00,209.03,209.74,208.33,208.53,1268752.0,209.03,209.74,208.33,208.53,1268752.0
2023-10-27 10:30:00,208.53,208.77,207.67,208.23,1469015.0,208.53,208.77,207.67,208.23,1469015.0
2023-10-27 10:35:00,208.22,208.78,207.21,207.36,1257816.0,208.22,208.78,207.21,207.36,1257816.0
2023-10-27 10:40:00,207.38,207.51,206.67,206.74,1280021.0,207.38,207.51,206.67,206.74,1280021.0
2023-10-27 10:45:00,206.76,207.97,206.68,207.65,1040016.0,206.76,207.97,206.68,207.65,1040016.0
2023-10-27 10:50:00,207.61,208.07,207.11,207.53,1037219.0,207.61,208.07,207.11,207.53,1037219.0
2023-10-27 10:55:00,207.56,208.2,207.18,208.18,983721.0,207.56,208.2,207.18,208.18,983721.0
2023-10-27 11:00:00,208.18,208.5,207.61,208.03,997171.0,208.18,208.5,207.61,208.03,997171.0
2023-10-27 11:05:00,208.03,208.82,207.88,208.56,940366.0,208.03,208.82,207.88,208.56,940366.0
2023-10-27 11:10:00,208.58,209.06,208.22,208.99,1015248.0,208.58,209.06,208.22,208.99,1015248.0
2023-10-27 11:15:00,208.97,210.06,208.96,209.66,1332494.0,208.97,210.06,208.96,209.66,1332494.0
2023-10-27 11:20:00,209.67,211.0,209.52,210.14,1175178.0,209.67,211.0,209.52,210.14,1175178.0
2023-10-27 11:25:00,210.15,211.22,209.98,210.08,881197.0,210.15,211.22,209.98,210.08,881197.0
2023-10-27 11:30:00,210.08,210.26,209.01,209.12,1081585.0,210.08,210.26,209.01,209.12,1081585.0
2023-10-27 11:35:00,209.12,209.96,209.07,209.86,673760.0,209.12,209.96,209.07,209.86,673760.0
2023-10-27 11:40:00,209.87,210.27,209.71,209.91,702661.0,209.87,210.27,209.71,209.91,702661.0
2023-10-27 11:45:00,209.91,209.92,209.41,209.64,648894.0,209.91,209.92,209.41,209.64,648894.0
2023-10-27 11:50:00,209.63,210.2,209.58,209.84,678224.0,209.63,210.2,209.58,209.84,678224.0
2023-10-27 11:55:00,209.85,210.65,209.82,210.61,875747.0,209.85,210.65,209.82,210.61,875747.0
2023-10-27 12:00:00,210.61,210.88,210.02,210.28,968942.0,210.61,210.88,210.02,210.28,968942.0
2023-10-27 12:05:00,210.33,210.57,209.96,210.38,659367.0,210.33,210.57,209.96,210.38,659367.0
2023-10-27 12:10:00,210.42,210.49,209.49,209.5,695364.0,210.42,210.49,209.49,209.5,695364.0
2023-10-27 12:15:00,209.49,209.88,209.15,209.88,715442.0,209.49,209.88,209.15,209.88,715442.0
2023-10-27 12:20:00,209.82,209.94,209.15,209.21,560464.0,209.82,209.94,209.15,209.21,560464.0
2023-10-27 12:25:00,209.2,209.33,208.28,208.8,915952.0,209.2,209.33,208.28,208.8,915952.0
2023-10-27 12:30:00,208.83,208.88,208.43,208.84,550031.0,208.83,208.88,208.43,208.84,550031.0
2023-10-27 12:35:00,208.84,209.29,208.54,209.07,697002.0,208.84,209.29,208.54,209.07,697002.0
2023-10-27 12:40:00,209.05,209.08,208.27,208.55,598728.0,209.05,209.08,208.27,208.55,598728.0
2023-10-27 12:45:00,208.54,208.58,207.93,208.03,556295.0,208.54,208.58,207.93,208.03,556295.0
2023-10-27 12:50:00,208.05,208.26,207.55,208.13,637605.0,208.05,208.26,207.55,208.13,637605.0
2023-10-27 12:55:00,208.11,208.15,207.83,207.96,447708.0,208.11,208.15,207.83,207.96,447708.0
2023-10-27 13:00:00,207.98,208.09,207.6,207.87,561751.0,207.98,208.09,207.6,207.87,561751.0
2023-10-27 13:05:00,207.84,207.85,207.26,207.67,666319.0,207.84,207.85,207.26,207.67,666319.0
2023-10-27 13:10:00,207.68,208.11,207.62,207.77,638985.0,207.68,208.11,207.62,207.77,638985.0
2023-10-27 13:15:00,207.79,208.15,207.37,207.47,706776.0,207.79,208.15,207.37,207.47,706776.0
2023-10-27 13:20:00,207.48,207.91,207.15,207.86,669645.0,207.48,207.91,207.15,207.86,669645.0
2023-10-27 13:25:00,207.85,208.31,207.71,208.09,654651.0,207.85,208.31,207.71,208.09,654651.0
2023-10-27 13:30:00,208.09,208.19,207.61,208.06,510952.0,208.09,208.19,207.61,208.06,510952.0
2023-10-27 13:35:00,208.05,208.39,207.53,207.53,581283.0,208.05,208.39,207.53,207.53,581283.0
2023-10-27 13:40:00,207.55,208.13,207.21,207.93,721142.0,207.55,208.13,207.21,207.93,721142.0
2023-10-27 13:45:00,207.92,208.05,207.55,207.69,430408.0,207.92,208.05,207.55,207.69,430408.0
2023-10-27 13:50:00,207.68,208.1,207.26,207.34,531932.0,207.68,208.1,207.26,207.34,531932.0
2023-10-27 13:55:00,207.33,207.44,206.92,207.26,745893.0,207.33,207.44,206.92,207.26,745893.0
2023-10-27 14:00:00,207.24,207.3,206.83,206.98,596672.0,207.24,207.3,206.83,206.98,596672.0
2023-10-27 14:05:00,206.98,207.07,206.54,206.68,769209.0,206.98,207.07,206.54,206.68,769209.0
2023-10-27 14:10:00,206.66,207.29,206.63,207.19,629183.0,206.66,207.29,206.63,207.19,629183.0
2023-10-27 14:15:00,207.18,207.6,206.68,206.78,833937.0,207.18,207.6,206.68,206.78,833937.0
2023-10-27 14:20:00,206.8,206.81,205.77,205.99,1046989.0,206.8,206.81,205.77,205.99,1046989.0
2023-10-27 14:25:00,205.96,206.24,205.85,206.13,662380.0,205.96,206.24,205.85,206.13,662380.0
2023-10-27 14:30:00,206.16,207.07,205.81,206.81,918425.0,206.16,207.07,205.81,206.81,918425.0
2023-10-27 14:35:00,206.81,207.59,206.69,207.51,905118.0,206.81,207.59,206.69,207.51,905118.0
2023-10-27 14:40:00,207.53,207.59,207.08,207.29,551660.0,207.53,207.59,207.08,207.29,551660.0
2023-10-27 14:45:00,207.31,207.79,207.09,207.15,785797.0,207.31,207.79,207.09,207.15,785797.0
2023-10-27 14:50:00,207.15,207.33,206.71,206.87,560855.0,207.15,207.33,206.71,206.87,560855.0
2023-10-27 14:55:00,206.91,206.92,206.16,206.51,641198.0,206.91,206.92,206.16,206.51,641198.0
2023-10-27 15:00:00,206.48,206.87,206.3,206.65,551502.0,206.48,206.87,206.3,206.65,551502.0
2023-10-27 15:05:00,206.66,207.24,206.64,206.99,618751.0,206.66,207.24,206.64,206.99,618751.0
2023-10-27 15:10:00,206.96,207.36,206.73,206.93,476425.0,206.96,207.36,206.73,206.93,476425.0
2023-10-27 15:15:00,206.93,207.45,206.82,207.2,560725.0,206.93,207.45,206.82,207.2,560725.0
2023-10-27 15:20:00,207.18,207.39,206.82,207.11,549165.0,207.18,207.39,206.82,207.11,549165.0
2023-10-27 15:25:00,207.1,207.52,207.04,207.38,555127.0,207.1,207.52,207.04,207.38,555127.0
2023-10-27 15:30:00,207.35,207.76,207.21,207.28,711978.0,207.35,207.76,207.21,207.28,711978.0
2023-10-27 15:35:00,207.28,207.32,206.84,206.88,634783.0,207.28,207.32,206.84,206.88,634783.0
2023-10-27 15:40:00,206.89,206.98,206.12,206.23,938274.0,206.89,206.98,206.12,206.23,938274.0
2023-10-27 15:45:00,206.26,206.43,205.95,206.35,772460.0,206.26,206.43,205.95,206.35,772460.0
2023-10-27 15:50:00,206.33,206.72,206.02,206.29,830982.0,206.33,206.72,206.02,206.29,830982.0
2023-10-27 15:55:00,206.31,207.45,206.25,207.33,1559236.0,206.31,207.45,206.25,207.33,1559236.0
2023-10-30 09:30:00,209.25,209.86,207.55,209.84,2940682.0,209.25,209.86,207.55,209.84,2940682.0
2023-10-30 09:35:00,209.84,210.51,208.63,210.37,2461806.0,209.84,210.51,208.63,210.37,2461806.0
2023-10-30 09:40:00,210.4,210.88,209.05,209.44,2002528.0,210.4,210.88,209.05,209.44,2002528.0
2023-10-30 09:45:00,209.46,210.02,208.3,208.86,1923918.0,209.46,210.02,208.3,208.86,1923918.0
2023-10-30 09:50:00,208.89,208.94,206.75,207.11,2186287.0,208.89,208.94,206.75,207.11,2186287.0
2023-10-30 09:55:00,207.15,210.0,206.26,206.79,2058219.0,207.15,210.0,206.26,206.79,2058219.0
2023-10-30 10:00:00,206.79,206.9,205.55,205.58,2142225.0,206.79,206.9,205.55,205.58,2142225.0
2023-10-30 10:05:00,205.56,206.56,205.0,205.8,1430287.0,205.56,206.56,205.0,205.8,1430287.0
2023-10-30 10:10:00,205.83,205.99,204.3,204.92,1805245.0,205.83,205.99,204.3,204.92,1805245.0
2023-10-30 10:15:00,204.97,205.02,203.38,203.78,1878908.0,204.97,205.02,203.38,203.78,1878908.0
2023-10-30 10:20:00,203.79,203.99,202.92,203.78,1690284.0,203.79,203.99,202.92,203.78,1690284.0
2023-10-30 10:25:00,203.76,203.85,201.39,201.44,2369898.0,203.76,203.85,201.39,201.44,2369898.0
2023-10-30 10:30:00,201.45,201.48,200.26,200.48,2885776.0,201.45,201.48,200.26,200.48,2885776.0
2023-10-30 10:35:00,200.48,201.0,199.79,200.15,2139940.0,200.48,201.0,199.79,200.15,2139940.0
2023-10-30 10:40:00,200.18,200.55,198.07,198.16,3390037.0,200.18,200.55,198.07,198.16,3390037.0
2023-10-30 10:45:00,198.12,200.6,198.01,200.22,2766189.0,198.12,200.6,198.01,200.22,2766189.0
2023-10-30 10:50:00,200.2,201.73,199.88,201.38,2295956.0,200.2,201.73,199.88,201.38,2295956.0
2023-10-30 10:55:00,201.34,201.37,199.32,199.4,2019089.0,201.34,201.37,199.32,199.4,2019089.0
2023-10-30 11:00:00,199.42,201.0,199.11,200.22,1874791.0,199.42,201.0,199.11,200.22,1874791.0
2023-10-30 11:05:00,200.22,200.34,199.63,199.93,1131486.0,200.22,200.34,199.63,199.93,1131486.0
2023-10-30 11:10:00,199.93,200.86,199.57,199.74,1439876.0,199.93,200.86,199.57,199.74,1439876.0
2023-10-30 11:15:00,199.77,199.77,198.71,199.23,1383141.0,199.77,199.77,198.71,199.23,1383141.0
2023-10-30 11:20:00,199.22,199.59,196.92,197.7,1988874.0,199.22,199.59,196.92,197.7,1988874.0
2023-10-30 11:25:00,197.67,198.41,197.31,198.34,1341685.0,197.67,198.41,197.31,198.34,1341685.0
2023-10-30 11:30:00,198.32,198.79,197.52,198.11,1268056.0,198.32,198.79,197.52,198.11,1268056.0
2023-10-30 11:35:00,198.12,198.87,196.86,196.89,1428718.0,198.12,198.87,196.86,196.89,1428718.0
2023-10-30 11:40:00,196.86,197.88,196.85,197.83,1241559.0,196.86,197.88,196.85,197.83,1241559.0
2023-10-30 11:45:00,197.85,198.28,197.4,198.11,1039001.0,197.85,198.28,197.4,198.11,1039001.0
2023-10-30 11:50:00,198.12,198.76,197.62,198.76,1024244.0,198.12,198.76,197.62,198.76,1024244.0
2023-10-30 11:55:00,198.73,199.42,198.47,199.36,1035955.0,198.73,199.42,198.47,199.36,1035955.0
2023-10-30 12:00:00,199.34,199.75,198.83,199.16,1219722.0,199.34,199.75,198.83,199.16,1219722.0
2023-10-30 12:05:00,199.13,199.71,198.7,199.15,1142013.0,199.13,199.71,198.7,199.15,1142013.0
2023-10-30 12:10:00,199.16,200.0,199.07,199.58,985271.0,199.16,200.0,199.07,199.58,985271.0
2023-10-30 12:15:00,199.56,199.92,198.33,198.45,1149282.0,199.56,199.92,198.33,198.45,1149282.0
2023-10-30 12:20:00,198.43,198.5,197.7,198.17,1213718.0,198.43,198.5,197.7,198.17,1213718.0
2023-10-30 12:25:00,198.17,198.37,198.0,198.21,665754.0,198.17,198.37,198.0,198.21,665754.0
2023-10-30 12:30:00,198.2,198.63,198.02,198.32,944371.0,198.2,198.63,198.02,198.32,944371.0
2023-10-30 12:35:00,198.29,198.44,196.78,196.93,1314923.0,198.29,198.44,196.78,196.93,1314923.0
2023-10-30 12:40:00,196.94,197.25,196.0,196.07,1546090.0,196.94,197.25,196.0,196.07,1546090.0
2023-10-30 12:45:00,196.1,196.34,195.67,196.3,1378945.0,196.1,196.34,195.67,196.3,1378945.0
2023-10-30 12:50:00,196.29,196.63,195.52,195.56,1199890.0,196.29,196.63,195.52,195.56,1199890.0
2023-10-30 12:55:00,195.6,196.0,194.67,195.96,2196220.0,195.6,196.0,194.67,195.96,2196220.0
2023-10-30 13:00:00,195.96,196.33,195.66,196.0,1117423.0,195.96,196.33,195.66,196.0,1117423.0
2023-10-30 13:05:00,196.02,196.48,195.8,195.92,1128524.0,196.02,196.48,195.8,195.92,1128524.0
2023-10-30 13:10:00,195.9,196.0,195.32,195.57,944566.0,195.9,196.0,195.32,195.57,944566.0
2023-10-30 13:15:00,195.59,195.84,195.41,195.52,700409.0,195.59,195.84,195.41,195.52,700409.0
2023-10-30 13:20:00,195.52,196.45,195.24,196.29,1044900.0,195.52,196.45,195.24,196.29,1044900.0
2023-10-30 13:25:00,196.26,196.86,196.12,196.62,1014275.0,196.26,196.86,196.12,196.62,1014275.0
2023-10-30 13:30:00,196.6,197.09,196.6,197.01,883318.0,196.6,197.09,196.6,197.01,883318.0
2023-10-30 13:35:00,197.0,197.01,196.4,196.62,851782.0,197.0,197.01,196.4,196.62,851782.0
2023-10-30 13:40:00,196.63,197.35,196.26,197.34,1048006.0,196.63,197.35,196.26,197.34,1048006.0
2023-10-30 13:45:00,197.36,197.49,196.94,197.47,807183.0,197.36,197.49,196.94,197.47,807183.0
2023-10-30 13:50:00,197.49,198.35,197.3,198.01,1307862.0,197.49,198.35,197.3,198.01,1307862.0
2023-10-30 13:55:00,198.05,198.25,197.71,198.15,855655.0,198.05,198.25,197.71,198.15,855655.0
2023-10-30 14:00:00,198.13,198.4,197.91,198.37,820490.0,198.13,198.4,197.91,198.37,820490.0
2023-10-30 14:05:00,198.39,198.47,197.19,197.34,1331074.0,198.39,198.47,197.19,197.34,1331074.0
2023-10-30 14:10:00,197.32,197.53,196.52,196.59,1062431.0,197.32,197.53,196.52,196.59,1062431.0
2023-10-30 14:15:00,196.56,196.89,196.4,196.72,917894.0,196.56,196.89,196.4,196.72,917894.0
2023-10-30 14:20:00,196.73,196.84,196.22,196.54,784291.0,196.73,196.84,196.22,196.54,784291.0
2023-10-30 14:25:00,196.56,196.56,195.76,195.78,1013057.0,196.56,196.56,195.76,195.78,1013057.0
2023-10-30 14:30:00,195.78,196.22,195.56,196.04,955340.0,195.78,196.22,195.56,196.04,955340.0
2023-10-30 14:35:00,196.03,196.46,195.81,196.29,824689.0,196.03,196.46,195.81,196.29,824689.0
2023-10-30 14:40:00,196.28,196.88,196.2,196.64,895811.0,196.28,196.88,196.2,196.64,895811.0
2023-10-30 14:45:00,196.68,197.07,196.56,197.05,853215.0,196.68,197.07,196.56,197.05,853215.0
2023-10-30 14:50:00,197.04,197.16,196.39,196.51,887727.0,197.04,197.16,196.39,196.51,887727.0
2023-10-30 14:55:00,196.53,196.57,196.02,196.39,801252.0,196.53,196.57,196.02,196.39,801252.0
2023-10-30 15:00:00,196.37,197.19,196.2,196.89,1202098.0,196.37,197.19,196.2,196.89,1202098.0
2023-10-30 15:05:00,196.91,197.37,196.67,196.85,1002025.0,196.91,197.37,196.67,196.85,1002025.0
2023-10-30 15:10:00,196.84,197.35,196.55,197.25,866213.0,196.84,197.35,196.55,197.25,866213.0
2023-10-30 15:15:00,197.27,197.73,197.16,197.73,980486.0,197.27,197.73,197.16,197.73,980486.0
2023-10-30 15:20:00,197.74,198.81,197.5,198.69,1654527.0,197.74,198.81,197.5,198.69,1654527.0
2023-10-30 15:25:00,198.68,198.89,198.07,198.1,1282148.0,198.68,198.89,198.07,198.1,1282148.0
2023-10-30 15:30:00,198.1,198.22,197.77,197.96,930276.0,198.1,198.22,197.77,197.96,930276.0
2023-10-30 15:35:00,197.94,198.16,197.71,197.75,1068668.0,197.94,198.16,197.71,197.75,1068668.0
2023-10-30 15:40:00,197.74,197.89,197.12,197.38,1103456.0,197.74,197.89,197.12,197.38,1103456.0
2023-10-30 15:45:00,197.36,197.41,196.93,197.22,1163026.0,197.36,197.41,196.93,197.22,1163026.0
2023-10-30 15:50:00,197.23,197.85,197.23,197.74,1271115.0,197.23,197.85,197.23,197.74,1271115.0
2023-10-30 15:55:00,197.74,197.8,197.11,197.27,1916509.0,197.74,197.8,197.11,197.27,1916509.0
2023-10-31 09:30:00,196.1,198.14,195.15,196.52,3914251.0,196.1,198.14,195.15,196.52,3914251.0
2023-10-31 09:35:00,196.59,196.69,194.07,195.41,2996937.0,196.59,196.69,194.07,195.41,2996937.0
2023-10-31 09:40:00,195.44,197.8,194.92,196.47,2907676.0,195.44,197.8,194.92,196.47,2907676.0
2023-10-31 09:45:00,196.47,198.78,196.29,198.53,3029645.0,196.47,198.78,196.29,198.53,3029645.0
2023-10-31 09:50:00,198.53,198.56,196.48,197.72,2100074.0,198.53,198.56,196.48,197.72,2100074.0
2023-10-31 09:55:00,197.69,198.99,196.61,198.73,2360642.0,197.69,198.99,196.61,198.73,2360642.0
2023-10-31 10:00:00,198.73,199.23,197.78,197.95,1996252.0,198.73,199.23,197.78,197.95,1996252.0
2023-10-31 10:05:00,197.93,199.93,197.45,199.89,2365063.0,197.93,199.93,197.45,199.89,2365063.0
2023-10-31 10:10:00,199.86,200.75,199.26,199.3,2824696.0,199.86,200.75,199.26,199.3,2824696.0
2023-10-31 10:15:00,199.32,200.59,199.27,199.75,1816719.0,199.32,200.59,199.27,199.75,1816719.0
2023-10-31 10:20:00,199.73,201.16,199.6,200.23,2258816.0,199.73,201.16,199.6,200.23,2258816.0
2023-10-31 10:25:00,200.23,200.3,198.94,199.17,1742147.0,200.23,200.3,198.94,199.17,1742147.0
2023-10-31 10:30:00,199.22,199.77,198.35,198.38,1559325.0,199.22,199.77,198.35,198.38,1559325.0
2023-10-31 10:35:00,198.38,198.66,197.34,197.6,1649876.0,198.38,198.66,197.34,197.6,1649876.0
2023-10-31 10:40:00,197.57,199.15,197.53,198.96,1711107.0,197.57,199.15,197.53,198.96,1711107.0
2023-10-31 10:45:00,198.98,198.99,197.95,198.27,1401580.0,198.98,198.99,197.95,198.27,1401580.0
2023-10-31 10:50:00,198.25,199.55,197.9,199.5,1409733.0,198.25,199.55,197.9,199.5,1409733.0
2023-10-31 10:55:00,199.47,199.58,198.21,198.28,1242625.0,199.47,199.58,198.21,198.28,1242625.0
2023-10-31 11:00:00,198.3,198.93,198.1,198.92,922385.0,198.3,198.93,198.1,198.92,922385.0
2023-10-31 11:05:00,198.94,199.5,198.82,199.15,1078261.0,198.94,199.5,198.82,199.15,1078261.0
2023-10-31 11:10:00,199.16,199.32,198.24,198.58,855469.0,199.16,199.32,198.24,198.58,855469.0
2023-10-31 11:15:00,198.57,198.66,197.52,197.85,1151477.0,198.57,198.66,197.52,197.85,1151477.0
2023-10-31 11:20:00,197.89,197.92,196.64,196.94,1205324.0,197.89,197.92,196.64,196.94,1205324.0
2023-10-31 11:25:00,196.96,197.49,196.37,196.55,1314564.0,196.96,197.49,196.37,196.55,1314564.0
2023-10-31 11:30:00,196.57,197.68,196.5,197.59,1060385.0,196.57,197.68,196.5,197.59,1060385.0
2023-10-31 11:35:00,197.58,197.94,197.25,197.8,1017155.0,197.58,197.94,197.25,197.8,1017155.0
2023-10-31 11:40:00,197.8,197.91,196.92,197.23,847950.0,197.8,197.91,196.92,197.23,847950.0
2023-10-31 11:45:00,197.25,197.87,196.91,197.69,1013695.0,197.25,197.87,196.91,197.69,1013695.0
2023-10-31 11:50:00,197.71,198.15,197.38,197.48,945589.0,197.71,198.15,197.38,197.48,945589.0
2023-10-31 11:55:00,197.5,197.94,197.5,197.91,666994.0,197.5,197.94,197.5,197.91,666994.0
2023-10-31 12:00:00,197.92,198.78,197.89,198.42,1087475.0,197.92,198.78,197.89,198.42,1087475.0
2023-10-31 12:05:00,198.38,198.58,198.08,198.48,646090.0,198.38,198.58,198.08,198.48,646090.0
2023-10-31 12:10:00,198.46,198.83,197.66,197.71,927652.0,198.46,198.83,197.66,197.71,927652.0
2023-10-31 12:15:00,197.74,197.98,197.41,197.49,863491.0,197.74,197.98,197.41,197.49,863491.0
2023-10-31 12:20:00,197.46,197.75,197.24,197.62,568041.0,197.46,197.75,197.24,197.62,568041.0
2023-10-31 12:25:00,197.61,197.98,197.44,197.69,574012.0,197.61,197.98,197.44,197.69,574012.0
2023-10-31 12:30:00,197.71,198.22,197.62,197.95,631761.0,197.71,198.22,197.62,197.95,631761.0
2023-10-31 12:35:00,197.94,198.68,197.05,198.55,1161230.0,197.94,198.68,197.05,198.55,1161230.0
2023-10-31 12:40:00,198.55,199.19,198.33,198.77,898274.0,198.55,199.19,198.33,198.77,898274.0
2023-10-31 12:45:00,198.77,199.31,198.69,199.17,735229.0,198.77,199.31,198.69,199.17,735229.0
2023-10-31 12:50:00,199.22,199.41,198.78,198.84,714110.0,199.22,199.41,198.78,198.84,714110.0
2023-10-31 12:55:00,198.85,199.33,198.66,199.17,735761.0,198.85,199.33,198.66,199.17,735761.0
2023-10-31 13:00:00,199.16,199.4,198.42,198.48,909640.0,199.16,199.4,198.42,198.48,909640.0
2023-10-31 13:05:00,198.5,199.25,198.47,199.11,751842.0,198.5,199.25,198.47,199.11,751842.0
2023-10-31 13:10:00,199.09,199.13,198.52,198.94,757431.0,199.09,199.13,198.52,198.94,757431.0
2023-10-31 13:15:00,198.95,199.17,198.85,199.0,560741.0,198.95,199.17,198.85,199.0,560741.0
2023-10-31 13:20:00,199.0,199.52,198.93,199.03,747795.0,199.0,199.52,198.93,199.03,747795.0
2023-10-31 13:25:00,199.04,199.75,198.94,199.75,695401.0,199.04,199.75,198.94,199.75,695401.0
2023-10-31 13:30:00,199.74,200.09,199.66,199.87,1074966.0,199.74,200.09,199.66,199.87,1074966.0
2023-10-31 13:35:00,199.85,200.07,199.45,199.64,786454.0,199.85,200.07,199.45,199.64,786454.0
2023-10-31 13:40:00,199.66,200.29,199.44,199.93,872512.0,199.66,200.29,199.44,199.93,872512.0
2023-10-31 13:45:00,199.91,200.14,199.66,199.94,775223.0,199.91,200.14,199.66,199.94,775223.0
2023-10-31 13:50:00,199.96,201.26,199.89,201.13,1488849.0,199.96,201.26,199.89,201.13,1488849.0
2023-10-31 13:55:00,201.15,201.7,200.92,201.39,1184495.0,201.15,201.7,200.92,201.39,1184495.0
2023-10-31 14:00:00,201.38,202.41,201.35,202.4,1559741.0,201.38,202.41,201.35,202.4,1559741.0
2023-10-31 14:05:00,202.4,202.59,201.82,201.96,1273452.0,202.4,202.59,201.82,201.96,1273452.0
2023-10-31 14:10:00,201.96,202.09,201.65,201.77,802015.0,201.96,202.09,201.65,201.77,802015.0
2023-10-31 14:15:00,201.78,202.26,201.7,201.91,844901.0,201.78,202.26,201.7,201.91,844901.0
2023-10-31 14:20:00,201.92,202.12,201.32,201.59,960586.0,201.92,202.12,201.32,201.59,960586.0
2023-10-31 14:25:00,201.6,201.61,201.03,201.07,821271.0,201.6,201.61,201.03,201.07,821271.0
2023-10-31 14:30:00,201.05,201.5,201.03,201.28,633158.0,201.05,201.5,201.03,201.28,633158.0
2023-10-31 14:35:00,201.28,201.78,201.16,201.48,755390.0,201.28,201.78,201.16,201.48,755390.0
2023-10-31 14:40:00,201.47,201.74,201.32,201.63,543404.0,201.47,201.74,201.32,201.63,543404.0
2023-10-31 14:45:00,201.6,201.86,201.14,201.51,801469.0,201.6,201.86,201.14,201.51,801469.0
2023-10-31 14:50:00,201.51,201.7,201.3,201.53,496482.0,201.51,201.7,201.3,201.53,496482.0
2023-10-31 14:55:00,201.52,201.8,201.43,201.52,554585.0,201.52,201.8,201.43,201.52,554585.0
2023-10-31 15:00:00,201.55,202.29,201.37,202.02,1045712.0,201.55,202.29,201.37,202.02,1045712.0
2023-10-31 15:05:00,202.02,202.04,201.45,201.9,702105.0,202.02,202.04,201.45,201.9,702105.0
2023-10-31 15:10:00,201.9,202.57,201.85,202.28,1198210.0,201.9,202.57,201.85,202.28,1198210.0
2023-10-31 15:15:00,202.29,202.8,202.03,202.18,1034411.0,202.29,202.8,202.03,202.18,1034411.0
2023-10-31 15:20:00,202.15,202.28,201.45,201.66,838984.0,202.15,202.28,201.45,201.66,838984.0
2023-10-31 15:25:00,201.66,201.82,201.56,201.7,487602.0,201.66,201.82,201.56,201.7,487602.0
2023-10-31 15:30:00,201.7,201.7,200.82,200.86,779121.0,201.7,201.7,200.82,200.86,779121.0
2023-10-31 15:35:00,200.87,201.15,200.72,200.81,723415.0,200.87,201.15,200.72,200.81,723415.0
2023-10-31 15:40:00,200.82,201.07,200.54,200.91,795392.0,200.82,201.07,200.54,200.91,795392.0
2023-10-31 15:45:00,200.89,201.1,200.59,200.91,828671.0,200.89,201.1,200.59,200.91,828671.0
2023-10-31 15:50:00,200.91,201.47,200.35,200.69,1112476.0,200.91,201.47,200.35,200.69,1112476.0
2023-10-31 15:55:00,200.64,200.97,200.47,200.83,1282842.0,200.64,200.97,200.47,200.83,1282842.0
2023-11-01 09:30:00,204.04,204.73,201.84,202.01,3049175.0,204.04,204.73,201.84,202.01,3049175.0
2023-11-01 09:35:00,202.01,203.44,201.66,202.56,2564947.0,202.01,203.44,201.66,202.56,2564947.0
2023-11-01 09:40:00,202.51,203.8,202.12,203.63,2345259.0,202.51,203.8,202.12,203.63,2345259.0
2023-11-01 09:45:00,203.69,204.58,202.91,203.1,2813188.0,203.69,204.58,202.91,203.1,2813188.0
2023-11-01 09:50:00,203.12,203.5,202.44,202.95,1844957.0,203.12,203.5,202.44,202.95,1844957.0
2023-11-01 09:55:00,202.92,202.98,201.73,202.28,1698581.0,202.92,202.98,201.73,202.28,1698581.0
2023-11-01 10:00:00,202.33,203.39,201.66,202.17,2116060.0,202.33,203.39,201.66,202.17,2116060.0
2023-11-01 10:05:00,202.18,202.54,200.95,201.13,1995708.0,202.18,202.54,200.95,201.13,1995708.0
2023-11-01 10:10:00,201.17,201.57,200.61,201.18,1657317.0,201.17,201.57,200.61,201.18,1657317.0
2023-11-01 10:15:00,201.2,201.46,200.26,200.45,1652517.0,201.2,201.46,200.26,200.45,1652517.0
2023-11-01 10:20:00,200.45,201.88,200.4,201.65,1752385.0,200.45,201.88,200.4,201.65,1752385.0
2023-11-01 10:25:00,201.64,201.84,201.12,201.54,1337094.0,201.64,201.84,201.12,201.54,1337094.0
2023-11-01 10:30:00,201.56,201.74,200.34,200.5,1435944.0,201.56,201.74,200.34,200.5,1435944.0
2023-11-01 10:35:00,200.47,200.53,198.75,199.15,2321756.0,200.47,200.53,198.75,199.15,2321756.0
2023-11-01 10:40:00,199.14,199.9,198.96,199.79,1347108.0,199.14,199.9,198.96,199.79,1347108.0
2023-11-01 10:45:00,199.76,200.15,199.0,199.16,1412915.0,199.76,200.15,199.0,199.16,1412915.0
2023-11-01 10:50:00,199.18,199.23,197.85,198.03,2019136.0,199.18,199.23,197.85,198.03,2019136.0
2023-11-01 10:55:00,198.03,198.86,197.97,198.85,1335434.0,198.03,198.86,197.97,198.85,1335434.0
2023-11-01 11:00:00,198.83,199.84,198.6,199.69,1278953.0,198.83,199.84,198.6,199.69,1278953.0
2023-11-01 11:05:00,199.69,199.9,199.11,199.3,978774.0,199.69,199.9,199.11,199.3,978774.0
2023-11-01 11:10:00,199.3,199.41,198.35,198.72,1214492.0,199.3,199.41,198.35,198.72,1214492.0
2023-11-01 11:15:00,198.72,199.12,198.44,198.68,994085.0,198.72,199.12,198.44,198.68,994085.0
2023-11-01 11:20:00,198.67,198.91,198.06,198.89,1078639.0,198.67,198.91,198.06,198.89,1078639.0
2023-11-01 11:25:00,198.91,198.91,198.6,198.87,683198.0,198.91,198.91,198.6,198.87,683198.0
2023-11-01 11:30:00,198.87,199.73,198.74,199.13,969423.0,198.87,199.73,198.74,199.13,969423.0
2023-11-01 11:35:00,199.12,199.83,199.12,199.66,729789.0,199.12,199.83,199.12,199.66,729789.0
2023-11-01 11:40:00,199.64,200.47,199.53,200.43,1080664.0,199.64,200.47,199.53,200.43,1080664.0
2023-11-01 11:45:00,200.44,201.07,200.4,200.68,1309256.0,200.44,201.07,200.4,200.68,1309256.0
2023-11-01 11:50:00,200.7,200.99,200.27,200.86,880234.0,200.7,200.99,200.27,200.86,880234.0
2023-11-01 11:55:00,200.84,201.05,200.65,200.78,788898.0,200.84,201.05,200.65,200.78,788898.0
2023-11-01 12:00:00,200.78,200.81,199.96,200.0,931166.0,200.78,200.81,199.96,200.0,931166.0
2023-11-01 12:05:00,199.99,200.49,199.69,200.46,794198.0,199.99,200.49,199.69,200.46,794198.0
2023-11-01 12:10:00,200.42,200.92,200.42,200.53,762079.0,200.42,200.92,200.42,200.53,762079.0
2023-11-01 12:15:00,200.52,201.56,200.36,201.54,772230.0,200.52,201.56,200.36,201.54,772230.0
2023-11-01 12:20:00,201.55,201.68,201.11,201.37,984329.0,201.55,201.68,201.11,201.37,984329.0
2023-11-01 12:25:00,201.35,201.52,201.13,201.33,621621.0,201.35,201.52,201.13,201.33,621621.0
2023-11-01 12:30:00,201.34,201.75,201.17,201.42,771405.0,201.34,201.75,201.17,201.42,771405.0
2023-11-01 12:35:00,201.42,201.46,200.33,200.49,938368.0,201.42,201.46,200.33,200.49,938368.0
2023-11-01 12:40:00,200.5,200.68,200.13,200.63,759843.0,200.5,200.68,200.13,200.63,759843.0
2023-11-01 12:45:00,200.6,201.05,200.51,200.77,601755.0,200.6,201.05,200.51,200.77,601755.0
2023-11-01 12:50:00,200.76,201.1,200.52,201.03,544221.0,200.76,201.1,200.52,201.03,544221.0
2023-11-01 12:55:00,201.05,201.51,200.92,201.32,635785.0,201.05,201.51,200.92,201.32,635785.0
2023-11-01 13:00:00,201.36,201.76,201.3,201.59,742667.0,201.36,201.76,201.3,201.59,742667.0
2023-11-01 13:05:00,201.57,201.76,200.97,201.21,769598.0,201.57,201.76,200.97,201.21,769598.0
2023-11-01 13:10:00,201.23,201.8,201.15,201.74,775923.0,201.23,201.8,201.15,201.74,775923.0
2023-11-01 13:15:00,201.73,202.23,201.23,201.4,1073930.0,201.73,202.23,201.23,201.4,1073930.0
2023-11-01 13:20:00,201.37,201.49,200.79,200.9,627828.0,201.37,201.49,200.79,200.9,627828.0
2023-11-01 13:25:00,200.92,201.35,200.83,201.08,695362.0,200.92,201.35,200.83,201.08,695362.0
2023-11-01 13:30:00,201.07,201.12,200.17,200.23,865254.0,201.07,201.12,200.17,200.23,865254.0
2023-11-01 13:35:00,200.24,200.79,199.86,200.74,922323.0,200.24,200.79,199.86,200.74,922323.0
2023-11-01 13:40:00,200.75,201.39,200.45,201.23,739247.0,200.75,201.39,200.45,201.23,739247.0
2023-11-01 13:45:00,201.22,201.33,200.96,201.17,567852.0,201.22,201.33,200.96,201.17,567852.0
2023-11-01 13:50:00,201.17,201.59,201.07,201.35,566494.0,201.17,201.59,201.07,201.35,566494.0
2023-11-01 13:55:00,201.39,201.74,201.31,201.49,457145.0,201.39,201.74,201.31,201.49,457145.0
2023-11-01 14:00:00,201.5,202.7,201.4,201.6,1567051.0,201.5,202.7,201.4,201.6,1567051.0
2023-11-01 14:05:00,201.57,201.66,200.67,200.7,1044480.0,201.57,201.66,200.67,200.7,1044480.0
2023-11-01 14:10:00,200.74,201.15,200.56,200.62,915397.0,200.74,201.15,200.56,200.62,915397.0
2023-11-01 14:15:00,200.61,201.06,200.25,200.92,953496.0,200.61,201.06,200.25,200.92,953496.0
2023-11-01 14:20:00,200.89,201.09,200.65,201.01,605174.0,200.89,201.09,200.65,201.01,605174.0
2023-11-01 14:25:00,201.0,201.51,200.77,201.25,778688.0,201.0,201.51,200.77,201.25,778688.0
2023-11-01 14:30:00,201.21,202.68,201.21,202.59,1301076.0,201.21,202.68,201.21,202.59,1301076.0
2023-11-01 14:35:00,202.55,203.3,201.6,201.84,2054883.0,202.55,203.3,201.6,201.84,2054883.0
2023-11-01 14:40:00,201.87,202.33,201.2,201.51,1472957.0,201.87,202.33,201.2,201.51,1472957.0
2023-11-01 14:45:00,201.54,202.13,200.63,201.0,1396539.0,201.54,202.13,200.63,201.0,1396539.0
2023-11-01 14:50:00,200.92,202.3,200.84,201.99,1236509.0,200.92,202.3,200.84,201.99,1236509.0
2023-11-01 14:55:00,202.02,203.63,201.99,203.34,1737467.0,202.02,203.63,201.99,203.34,1737467.0
2023-11-01 15:00:00,203.37,204.62,203.17,204.18,2008020.0,203.37,204.62,203.17,204.18,2008020.0
2023-11-01 15:05:00,204.19,204.39,203.68,204.15,1393641.0,204.19,204.39,203.68,204.15,1393641.0
2023-11-01 15:10:00,204.13,204.88,203.5,203.61,1766861.0,204.13,204.88,203.5,203.61,1766861.0
2023-11-01 15:15:00,203.61,204.0,203.34,203.67,1352405.0,203.61,204.0,203.34,203.67,1352405.0
2023-11-01 15:20:00,203.68,204.47,203.5,204.46,1369696.0,203.68,204.47,203.5,204.46,1369696.0
2023-11-01 15:25:00,204.43,204.65,203.73,204.16,1186205.0,204.43,204.65,203.73,204.16,1186205.0
2023-11-01 15:30:00,204.14,204.97,203.93,204.85,1422040.0,204.14,204.97,203.93,204.85,1422040.0
2023-11-01 15:35:00,204.82,205.17,204.67,204.89,1230062.0,204.82,205.17,204.67,204.89,1230062.0
2023-11-01 15:40:00,204.87,205.11,204.52,204.95,1201295.0,204.87,205.11,204.52,204.95,1201295.0
2023-11-01 15:45:00,204.95,205.67,204.91,205.6,1380016.0,204.95,205.67,204.91,205.6,1380016.0
2023-11-01 15:50:00,205.62,205.99,205.27,205.65,1374941.0,205.62,205.99,205.27,205.65,1374941.0
2023-11-01 15:55:00,205.64,205.89,205.4,205.69,1783649.0,205.64,205.89,205.4,205.69,1783649.0
2023-11-02 09:30:00,212.95,213.78,211.45,211.76,4492738.0,212.95,213.78,211.45,211.76,4492738.0
2023-11-02 09:35:00,211.76,215.02,211.45,214.9,3602636.0,211.76,215.02,211.45,214.9,3602636.0
2023-11-02 09:40:00,214.93,219.19,214.17,215.37,3542444.0,214.93,219.19,214.17,215.37,3542444.0
2023-11-02 09:45:00,215.36,215.88,213.89,214.96,2795108.0,215.36,215.88,213.89,214.96,2795108.0
2023-11-02 09:50:00,214.94,216.05,214.9,215.65,2588239.0,214.94,216.05,214.9,215.65,2588239.0
2023-11-02 09:55:00,215.64,217.01,215.61,215.74,2648750.0,215.64,217.01,215.61,215.74,2648750.0
2023-11-02 10:00:00,215.71,215.96,214.38,214.46,2070633.0,215.71,215.96,214.38,214.46,2070633.0
2023-11-02 10:05:00,214.48,215.01,213.55,214.13,2389945.0,214.48,215.01,213.55,214.13,2389945.0
2023-11-02 10:10:00,214.13,214.85,213.51,214.6,2204913.0,214.13,214.85,213.51,214.6,2204913.0
2023-11-02 10:15:00,214.62,216.18,214.35,216.17,2118332.0,214.62,216.18,214.35,216.17,2118332.0
2023-11-02 10:20:00,216.17,216.53,215.7,216.19,1748524.0,216.17,216.53,215.7,216.19,1748524.0
2023-11-02 10:25:00,216.2,217.05,215.3,216.43,2102852.0,216.2,217.05,215.3,216.43,2102852.0
2023-11-02 10:30:00,216.45,216.69,215.65,215.88,1480994.0,216.45,216.69,215.65,215.88,1480994.0
2023-11-02 10:35:00,215.9,216.5,215.37,216.34,1474452.0,215.9,216.5,215.37,216.34,1474452.0
2023-11-02 10:40:00,216.36,216.55,215.95,216.44,1216382.0,216.36,216.55,215.95,216.44,1216382.0
2023-11-02 10:45:00,216.45,216.47,215.61,215.95,1121730.0,216.45,216.47,215.61,215.95,1121730.0
2023-11-02 10:50:00,215.98,217.21,215.97,216.74,1843580.0,215.98,217.21,215.97,216.74,1843580.0
2023-11-02 10:55:00,216.75,217.03,216.53,216.94,1058574.0,216.75,217.03,216.53,216.94,1058574.0
2023-11-02 11:00:00,216.95,217.52,216.26,217.44,1479301.0,216.95,217.52,216.26,217.44,1479301.0
2023-11-02 11:05:00,217.45,217.81,217.08,217.36,1535691.0,217.45,217.81,217.08,217.36,1535691.0
2023-11-02 11:10:00,217.38,217.62,216.89,216.92,967131.0,217.38,217.62,216.89,216.92,967131.0
2023-11-02 11:15:00,216.9,217.4,216.54,217.13,1102236.0,216.9,217.4,216.54,217.13,1102236.0
2023-11-02 11:20:00,217.13,217.52,216.58,217.04,1062651.0,217.13,217.52,216.58,217.04,1062651.0
2023-11-02 11:25:00,217.07,217.15,215.93,216.12,1333271.0,217.07,217.15,215.93,216.12,1333271.0
2023-11-02 11:30:00,216.14,216.33,215.63,216.28,1156602.0,216.14,216.33,215.63,216.28,1156602.0
2023-11-02 11:35:00,216.28,216.48,215.95,216.02,789883.0,216.28,216.48,215.95,216.02,789883.0
2023-11-02 11:40:00,216.03,216.28,215.77,216.23,818178.0,216.03,216.28,215.77,216.23,818178.0
2023-11-02 11:45:00,216.25,217.01,216.12,216.93,1006009.0,216.25,217.01,216.12,216.93,1006009.0
2023-11-02 11:50:00,216.92,217.3,216.4,216.64,1121106.0,216.92,217.3,216.4,216.64,1121106.0
2023-11-02 11:55:00,216.63,217.6,216.42,217.48,1204360.0,216.63,217.6,216.42,217.48,1204360.0
2023-11-02 12:00:00,217.49,217.76,217.06,217.28,1108384.0,217.49,217.76,217.06,217.28,1108384.0
2023-11-02 12:05:00,217.29,217.77,216.91,217.66,991047.0,217.29,217.77,216.91,217.66,991047.0
2023-11-02 12:10:00,217.66,218.12,217.56,217.81,1287926.0,217.66,218.12,217.56,217.81,1287926.0
2023-11-02 12:15:00,217.81,218.0,217.32,217.53,1044275.0,217.81,218.0,217.32,217.53,1044275.0
2023-11-02 12:20:00,217.53,217.54,216.93,217.46,1033649.0,217.53,217.54,216.93,217.46,1033649.0
2023-11-02 12:25:00,217.47,217.5,216.61,216.98,953602.0,217.47,217.5,216.61,216.98,953602.0
2023-11-02 12:30:00,216.97,217.02,216.36,216.68,928755.0,216.97,217.02,216.36,216.68,928755.0
2023-11-02 12:35:00,216.63,217.47,216.55,217.36,977240.0,216.63,217.47,216.55,217.36,977240.0
2023-11-02 12:40:00,217.36,217.67,217.12,217.6,835066.0,217.36,217.67,217.12,217.6,835066.0
2023-11-02 12:45:00,217.61,217.8,217.34,217.46,699900.0,217.61,217.8,217.34,217.46,699900.0
2023-11-02 12:50:00,217.45,217.49,217.06,217.3,544701.0,217.45,217.49,217.06,217.3,544701.0
2023-11-02 12:55:00,217.33,217.69,216.77,216.84,880438.0,217.33,217.69,216.77,216.84,880438.0
2023-11-02 13:00:00,216.82,216.88,216.39,216.67,836794.0,216.82,216.88,216.39,216.67,836794.0
2023-11-02 13:05:00,216.69,217.39,216.67,217.23,713273.0,216.69,217.39,216.67,217.23,713273.0
2023-11-02 13:10:00,217.26,217.44,217.14,217.22,586066.0,217.26,217.44,217.14,217.22,586066.0
2023-11-02 13:15:00,217.24,217.28,216.66,216.97,622127.0,217.24,217.28,216.66,216.97,622127.0
2023-11-02 13:20:00,216.97,217.02,216.45,216.48,671225.0,216.97,217.02,216.45,216.48,671225.0
2023-11-02 13:25:00,216.49,217.06,216.14,216.94,922961.0,216.49,217.06,216.14,216.94,922961.0
2023-11-02 13:30:00,216.95,217.37,216.95,217.11,707339.0,216.95,217.37,216.95,217.11,707339.0
2023-11-02 13:35:00,217.12,217.19,216.62,216.92,565351.0,217.12,217.19,216.62,216.92,565351.0
2023-11-02 13:40:00,216.92,217.42,216.77,217.33,692361.0,216.92,217.42,216.77,217.33,692361.0
2023-11-02 13:45:00,217.31,217.45,217.12,217.17,588504.0,217.31,217.45,217.12,217.17,588504.0
2023-11-02 13:50:00,217.15,217.64,217.12,217.44,743639.0,217.15,217.64,217.12,217.44,743639.0
2023-11-02 13:55:00,217.45,217.8,217.44,217.75,620860.0,217.45,217.8,217.44,217.75,620860.0
2023-11-02 14:00:00,217.74,217.77,217.26,217.32,794310.0,217.74,217.77,217.26,217.32,794310.0
2023-11-02 14:05:00,217.33,217.54,217.06,217.24,599299.0,217.33,217.54,217.06,217.24,599299.0
2023-11-02 14:10:00,217.22,217.62,217.04,217.36,678898.0,217.22,217.62,217.04,217.36,678898.0
2023-11-02 14:15:00,217.36,217.63,217.35,217.62,421689.0,217.36,217.63,217.35,217.62,421689.0
2023-11-02 14:20:00,217.63,217.74,217.46,217.74,539812.0,217.63,217.74,217.46,217.74,539812.0
2023-11-02 14:25:00,217.74,218.66,217.7,218.24,1507891.0,217.74,218.66,217.7,218.24,1507891.0
2023-11-02 14:30:00,218.24,218.29,217.93,218.15,705849.0,218.24,218.29,217.93,218.15,705849.0
2023-11-02 14:35:00,218.14,218.55,218.14,218.52,852959.0,218.14,218.55,218.14,218.52,852959.0
2023-11-02 14:40:00,218.53,218.79,218.41,218.56,897246.0,218.53,218.79,218.41,218.56,897246.0
2023-11-02 14:45:00,218.53,218.85,218.17,218.31,796214.0,218.53,218.85,218.17,218.31,796214.0
2023-11-02 14:50:00,218.32,218.72,218.24,218.59,594932.0,218.32,218.72,218.24,218.59,594932.0
2023-11-02 14:55:00,218.58,219.2,218.51,219.12,1031399.0,218.58,219.2,218.51,219.12,1031399.0
2023-11-02 15:00:00,219.13,219.17,218.7,218.73,777117.0,219.13,219.17,218.7,218.73,777117.0
2023-11-02 15:05:00,218.74,219.06,218.6,218.69,629911.0,218.74,219.06,218.6,218.69,629911.0
2023-11-02 15:10:00,218.68,218.75,218.12,218.54,982938.0,218.68,218.75,218.12,218.54,982938.0
2023-11-02 15:15:00,218.54,218.72,218.03,218.14,1117830.0,218.54,218.72,218.03,218.14,1117830.0
2023-11-02 15:20:00,218.13,218.35,218.02,218.28,595650.0,218.13,218.35,218.02,218.28,595650.0
2023-11-02 15:25:00,218.27,218.34,217.67,217.69,941026.0,218.27,218.34,217.67,217.69,941026.0
2023-11-02 15:30:00,217.69,217.99,217.52,217.77,923668.0,217.69,217.99,217.52,217.77,923668.0
2023-11-02 15:35:00,217.79,218.45,217.74,218.4,939783.0,217.79,218.45,217.74,218.4,939783.0
2023-11-02 15:40:00,218.4,218.42,217.22,217.64,1316461.0,218.4,218.42,217.22,217.64,1316461.0
2023-11-02 15:45:00,217.64,217.74,217.2,217.69,1083261.0,217.64,217.74,217.2,217.69,1083261.0
2023-11-02 15:50:00,217.72,218.4,217.63,218.38,1386471.0,217.72,218.4,217.63,218.38,1386471.0
2023-11-02 15:55:00,218.4,218.64,218.04,218.53,2167484.0,218.4,218.64,218.04,218.53,2167484.0
2023-11-03 09:30:00,221.16,222.88,220.6,220.79,3611252.0,221.16,222.88,220.6,220.79,3611252.0
2023-11-03 09:35:00,220.78,221.95,220.53,221.25,2184382.0,220.78,221.95,220.53,221.25,2184382.0
2023-11-03 09:40:00,221.26,223.25,221.2,223.01,3013709.0,221.26,223.25,221.2,223.01,3013709.0
2023-11-03 09:45:00,223.04,225.38,222.96,224.56,3054853.0,223.04,225.38,222.96,224.56,3054853.0
2023-11-03 09:50:00,224.57,226.38,224.54,225.36,3164227.0,224.57,226.38,224.54,225.36,3164227.0
2023-11-03 09:55:00,225.36,226.12,224.92,225.03,2422962.0,225.36,226.12,224.92,225.03,2422962.0
2023-11-03 10:00:00,225.1,225.78,224.15,224.32,2080186.0,225.1,225.78,224.15,224.32,2080186.0
2023-11-03 10:05:00,224.38,224.89,223.56,223.83,2069481.0,224.38,224.89,223.56,223.83,2069481.0
2023-11-03 10:10:00,223.85,224.25,223.3,223.47,1892423.0,223.85,224.25,223.3,223.47,1892423.0
2023-11-03 10:15:00,223.44,224.3,222.81,224.28,2176730.0,223.44,224.3,222.81,224.28,2176730.0
2023-11-03 10:20:00,224.27,224.47,222.61,222.65,1980606.0,224.27,224.47,222.61,222.65,1980606.0
2023-11-03 10:25:00,222.68,223.0,221.54,222.62,2192194.0,222.68,223.0,221.54,222.62,2192194.0
2023-11-03 10:30:00,222.59,222.82,221.36,221.44,1681277.0,222.59,222.82,221.36,221.44,1681277.0
2023-11-03 10:35:00,221.43,222.32,221.2,221.94,1680651.0,221.43,222.32,221.2,221.94,1680651.0
2023-11-03 10:40:00,221.97,222.44,221.44,221.76,1422508.0,221.97,222.44,221.44,221.76,1422508.0
2023-11-03 10:45:00,221.77,222.95,221.42,222.93,1481367.0,221.77,222.95,221.42,222.93,1481367.0
2023-11-03 10:50:00,222.89,223.02,221.33,221.47,1561160.0,222.89,223.02,221.33,221.47,1561160.0
2023-11-03 10:55:00,221.46,222.07,220.9,221.81,1586011.0,221.46,222.07,220.9,221.81,1586011.0
2023-11-03 11:00:00,221.82,221.82,220.8,220.98,1409647.0,221.82,221.82,220.8,220.98,1409647.0
2023-11-03 11:05:00,221.0,221.46,220.0,220.27,1735168.0,221.0,221.46,220.0,220.27,1735168.0
2023-11-03 11:10:00,220.25,220.67,219.91,220.18,1337959.0,220.25,220.67,219.91,220.18,1337959.0
2023-11-03 11:15:00,220.2,220.5,219.77,220.31,1372213.0,220.2,220.5,219.77,220.31,1372213.0
2023-11-03 11:20:00,220.34,220.82,220.19,220.58,1130792.0,220.34,220.82,220.19,220.58,1130792.0
2023-11-03 11:25:00,220.56,220.79,219.92,219.99,1128060.0,220.56,220.79,219.92,219.99,1128060.0
2023-11-03 11:30:00,220.03,221.66,220.0,221.57,1378604.0,220.03,221.66,220.0,221.57,1378604.0
2023-11-03 11:35:00,221.57,221.57,220.86,221.08,1008437.0,221.57,221.57,220.86,221.08,1008437.0
2023-11-03 11:40:00,221.06,221.09,220.25,220.46,939604.0,221.06,221.09,220.25,220.46,939604.0
2023-11-03 11:45:00,220.44,220.6,219.84,219.98,968459.0,220.44,220.6,219.84,219.98,968459.0
2023-11-03 11:50:00,219.97,220.45,219.27,219.36,1135860.0,219.97,220.45,219.27,219.36,1135860.0
2023-11-03 11:55:00,219.33,219.75,218.94,219.05,1285020.0,219.33,219.75,218.94,219.05,1285020.0
2023-11-03 12:00:00,219.05,219.19,218.5,218.79,1437187.0,219.05,219.19,218.5,218.79,1437187.0
2023-11-03 12:05:00,218.8,219.8,218.74,219.74,1103577.0,218.8,219.8,218.74,219.74,1103577.0
2023-11-03 12:10:00,219.74,220.61,219.63,220.51,1142712.0,219.74,220.61,219.63,220.51,1142712.0
2023-11-03 12:15:00,220.55,221.08,220.22,220.48,1464400.0,220.55,221.08,220.22,220.48,1464400.0
2023-11-03 12:20:00,220.51,220.99,220.14,220.81,992972.0,220.51,220.99,220.14,220.81,992972.0
2023-11-03 12:25:00,220.82,221.38,220.72,220.96,1116401.0,220.82,221.38,220.72,220.96,1116401.0
2023-11-03 12:30:00,220.97,221.36,220.87,221.13,891942.0,220.97,221.36,220.87,221.13,891942.0
2023-11-03 12:35:00,221.15,221.23,220.28,220.44,931180.0,221.15,221.23,220.28,220.44,931180.0
2023-11-03 12:40:00,220.48,220.57,220.13,220.45,637000.0,220.48,220.57,220.13,220.45,637000.0
2023-11-03 12:45:00,220.44,220.49,219.6,219.61,959138.0,220.44,220.49,219.6,219.61,959138.0
2023-11-03 12:50:00,219.6,220.23,219.56,219.94,869373.0,219.6,220.23,219.56,219.94,869373.0
2023-11-03 12:55:00,219.95,220.16,219.71,219.73,587915.0,219.95,220.16,219.71,219.73,587915.0
2023-11-03 13:00:00,219.71,219.95,219.37,219.69,753536.0,219.71,219.95,219.37,219.69,753536.0
2023-11-03 13:05:00,219.67,220.3,219.6,220.03,812241.0,219.67,220.3,219.6,220.03,812241.0
2023-11-03 13:10:00,220.02,220.02,219.31,219.46,719588.0,220.02,220.02,219.31,219.46,719588.0
2023-11-03 13:15:00,219.44,219.76,219.23,219.73,661119.0,219.44,219.76,219.23,219.73,661119.0
2023-11-03 13:20:00,219.72,220.03,219.05,219.31,887348.0,219.72,220.03,219.05,219.31,887348.0
2023-11-03 13:25:00,219.29,219.37,218.92,219.33,816221.0,219.29,219.37,218.92,219.33,816221.0
2023-11-03 13:30:00,219.34,219.7,219.2,219.36,705779.0,219.34,219.7,219.2,219.36,705779.0
2023-11-03 13:35:00,219.34,219.58,218.82,219.41,795030.0,219.34,219.58,218.82,219.41,795030.0
2023-11-03 13:40:00,219.41,219.53,218.91,218.99,570675.0,219.41,219.53,218.91,218.99,570675.0
2023-11-03 13:45:00,218.97,219.19,218.72,218.83,700333.0,218.97,219.19,218.72,218.83,700333.0
2023-11-03 13:50:00,218.82,219.0,218.4,218.83,847935.0,218.82,219.0,218.4,218.83,847935.0
2023-11-03 13:55:00,218.82,219.59,218.8,219.42,898521.0,218.82,219.59,218.8,219.42,898521.0
2023-11-03 14:00:00,219.41,219.79,219.06,219.41,854124.0,219.41,219.79,219.06,219.41,854124.0
2023-11-03 14:05:00,219.4,219.48,218.81,219.04,631051.0,219.4,219.48,218.81,219.04,631051.0
2023-11-03 14:10:00,219.05,219.43,218.88,219.34,647485.0,219.05,219.43,218.88,219.34,647485.0
2023-11-03 14:15:00,219.32,219.55,219.11,219.34,679347.0,219.32,219.55,219.11,219.34,679347.0
2023-11-03 14:20:00,219.34,219.89,219.3,219.58,827964.0,219.34,219.89,219.3,219.58,827964.0
2023-11-03 14:25:00,219.58,220.24,219.55,220.18,892488.0,219.58,220.24,219.55,220.18,892488.0
2023-11-03 14:30:00,220.18,220.19,219.84,220.07,780487.0,220.18,220.19,219.84,220.07,780487.0
2023-11-03 14:35:00,220.05,220.55,219.83,220.4,934296.0,220.05,220.55,219.83,220.4,934296.0
2023-11-03 14:40:00,220.38,220.82,220.29,220.42,966628.0,220.38,220.82,220.29,220.42,966628.0
2023-11-03 14:45:00,220.43,220.53,219.91,220.11,805239.0,220.43,220.53,219.91,220.11,805239.0
2023-11-03 14:50:00,220.1,220.24,219.73,219.78,660627.0,220.1,220.24,219.73,219.78,660627.0
2023-11-03 14:55:00,219.78,219.9,219.57,219.74,628640.0,219.78,219.9,219.57,219.74,628640.0
2023-11-03 15:00:00,219.75,220.06,219.46,219.97,884430.0,219.75,220.06,219.46,219.97,884430.0
2023-11-03 15:05:00,219.95,219.99,219.19,219.27,942652.0,219.95,219.99,219.19,219.27,942652.0
2023-11-03 15:10:00,219.27,219.48,218.92,219.4,1029711.0,219.27,219.48,218.92,219.4,1029711.0
2023-11-03 15:15:00,219.41,219.46,219.15,219.39,550860.0,219.41,219.46,219.15,219.39,550860.0
2023-11-03 15:20:00,219.37,219.46,219.17,219.26,546421.0,219.37,219.46,219.17,219.26,546421.0
2023-11-03 15:25:00,219.25,219.45,219.08,219.4,693217.0,219.25,219.45,219.08,219.4,693217.0
2023-11-03 15:30:00,219.4,219.47,218.65,218.69,1042678.0,219.4,219.47,218.65,218.69,1042678.0
2023-11-03 15:35:00,218.68,218.98,218.67,218.97,754196.0,218.68,218.98,218.67,218.97,754196.0
2023-11-03 15:40:00,218.98,219.12,218.73,218.99,939282.0,218.98,219.12,218.73,218.99,939282.0
2023-11-03 15:45:00,219.0,219.33,218.85,219.27,1051896.0,219.0,219.33,218.85,219.27,1051896.0
2023-11-03 15:50:00,219.26,220.05,219.26,219.88,1291404.0,219.26,220.05,219.26,219.88,1291404.0
2023-11-03 15:55:00,219.93,220.17,219.65,219.95,1686126.0,219.93,220.17,219.65,219.95,1686126.0
2023-11-06 09:30:00,223.98,224.98,222.72,223.24,3589798.0,223.98,224.98,222.72,223.24,3589798.0
2023-11-06 09:35:00,223.19,225.65,222.8,225.65,3282806.0,223.19,225.65,222.8,225.65,3282806.0
2023-11-06 09:40:00,225.62,226.32,222.43,222.44,3565255.0,225.62,226.32,222.43,222.44,3565255.0
2023-11-06 09:45:00,222.42,222.8,221.43,221.89,2644249.0,222.42,222.8,221.43,221.89,2644249.0
2023-11-06 09:50:00,221.95,222.49,220.9,221.06,2280767.0,221.95,222.49,220.9,221.06,2280767.0
2023-11-06 09:55:00,221.07,221.51,220.07,220.79,2295881.0,221.07,221.51,220.07,220.79,2295881.0
2023-11-06 10:00:00,220.84,221.64,220.69,220.79,2161587.0,220.84,221.64,220.69,220.79,2161587.0
2023-11-06 10:05:00,220.75,220.89,219.72,220.27,1954977.0,220.75,220.89,219.72,220.27,1954977.0
2023-11-06 10:10:00,220.28,220.38,219.05,219.07,1806533.0,220.28,220.38,219.05,219.07,1806533.0
2023-11-06 10:15:00,219.09,220.49,219.05,220.06,1994051.0,219.09,220.49,219.05,220.06,1994051.0
2023-11-06 10:20:00,220.07,221.01,219.97,220.36,1775033.0,220.07,221.01,219.97,220.36,1775033.0
2023-11-06 10:25:00,220.32,221.17,220.21,221.12,1237967.0,220.32,221.17,220.21,221.12,1237967.0
2023-11-06 10:30:00,221.16,221.45,220.91,221.03,1224008.0,221.16,221.45,220.91,221.03,1224008.0
2023-11-06 10:35:00,221.01,221.91,220.79,221.84,1532192.0,221.01,221.91,220.79,221.84,1532192.0
2023-11-06 10:40:00,221.86,222.05,221.35,221.37,1255120.0,221.86,222.05,221.35,221.37,1255120.0
2023-11-06 10:45:00,221.38,221.39,220.12,220.17,1458920.0,221.38,221.39,220.12,220.17,1458920.0
2023-11-06 10:50:00,220.2,220.87,220.15,220.56,1159217.0,220.2,220.87,220.15,220.56,1159217.0
2023-11-06 10:55:00,220.58,220.6,219.66,219.71,1219018.0,220.58,220.6,219.66,219.71,1219018.0
2023-11-06 11:00:00,219.68,220.36,219.28,220.27,1259121.0,219.68,220.36,219.28,220.27,1259121.0
2023-11-06 11:05:00,220.32,221.09,220.26,220.91,1208199.0,220.32,221.09,220.26,220.91,1208199.0
2023-11-06 11:10:00,220.9,220.94,220.28,220.6,1016065.0,220.9,220.94,220.28,220.6,1016065.0
2023-11-06 11:15:00,220.6,220.98,220.37,220.88,686213.0,220.6,220.98,220.37,220.88,686213.0
2023-11-06 11:20:00,220.87,221.21,220.03,220.2,1147257.0,220.87,221.21,220.03,220.2,1147257.0
2023-11-06 11:25:00,220.23,220.8,220.1,220.47,754938.0,220.23,220.8,220.1,220.47,754938.0
2023-11-06 11:30:00,220.49,220.75,220.31,220.56,712610.0,220.49,220.75,220.31,220.56,712610.0
2023-11-06 11:35:00,220.54,220.57,219.73,219.87,1016464.0,220.54,220.57,219.73,219.87,1016464.0
2023-11-06 11:40:00,219.9,219.94,219.31,219.52,1053209.0,219.9,219.94,219.31,219.52,1053209.0
2023-11-06 11:45:00,219.52,219.67,218.62,218.93,1379315.0,219.52,219.67,218.62,218.93,1379315.0
2023-11-06 11:50:00,218.91,219.44,218.75,219.35,984126.0,218.91,219.44,218.75,219.35,984126.0
2023-11-06 11:55:00,219.34,219.84,219.32,219.38,851831.0,219.34,219.84,219.32,219.38,851831.0
2023-11-06 12:00:00,219.4,219.6,219.27,219.4,645791.0,219.4,219.6,219.27,219.4,645791.0
2023-11-06 12:05:00,219.4,219.4,218.65,218.92,851277.0,219.4,219.4,218.65,218.92,851277.0
2023-11-06 12:10:00,218.91,219.08,218.22,218.63,1080368.0,218.91,219.08,218.22,218.63,1080368.0
2023-11-06 12:15:00,218.66,218.82,217.86,217.93,1110762.0,218.66,218.82,217.86,217.93,1110762.0
2023-11-06 12:20:00,217.94,217.98,217.24,217.3,1207781.0,217.94,217.98,217.24,217.3,1207781.0
2023-11-06 12:25:00,217.29,217.63,216.84,217.57,1484301.0,217.29,217.63,216.84,217.57,1484301.0
2023-11-06 12:30:00,217.59,217.64,216.99,217.18,900852.0,217.59,217.64,216.99,217.18,900852.0
2023-11-06 12:35:00,217.17,217.44,217.14,217.34,536834.0,217.17,217.44,217.14,217.34,536834.0
2023-11-06 12:40:00,217.35,217.72,216.75,217.33,967042.0,217.35,217.72,216.75,217.33,967042.0
2023-11-06 12:45:00,217.33,217.4,216.75,217.02,784729.0,217.33,217.4,216.75,217.02,784729.0
2023-11-06 12:50:00,216.99,217.16,216.31,216.8,1044465.0,216.99,217.16,216.31,216.8,1044465.0
2023-11-06 12:55:00,216.8,217.45,216.76,217.4,897866.0,216.8,217.45,216.76,217.4,897866.0
2023-11-06 13:00:00,217.41,217.6,216.87,217.18,986317.0,217.41,217.6,216.87,217.18,986317.0
2023-11-06 13:05:00,217.2,217.4,216.55,216.61,817876.0,217.2,217.4,216.55,216.61,817876.0
2023-11-06 13:10:00,216.64,216.83,215.93,216.05,1207097.0,216.64,216.83,215.93,216.05,1207097.0
2023-11-06 13:15:00,216.06,216.47,215.57,215.78,1082794.0,216.06,216.47,215.57,215.78,1082794.0
2023-11-06 13:20:00,215.78,215.83,215.0,215.47,1428508.0,215.78,215.83,215.0,215.47,1428508.0
2023-11-06 13:25:00,215.46,215.83,215.23,215.81,853842.0,215.46,215.83,215.23,215.81,853842.0
2023-11-06 13:30:00,215.83,216.0,215.47,215.82,827438.0,215.83,216.0,215.47,215.82,827438.0
2023-11-06 13:35:00,215.81,216.63,215.8,216.4,946212.0,215.81,216.63,215.8,216.4,946212.0
2023-11-06 13:40:00,216.4,216.48,216.07,216.26,704708.0,216.4,216.48,216.07,216.26,704708.0
2023-11-06 13:45:00,216.28,216.44,215.77,215.8,710747.0,216.28,216.44,215.77,215.8,710747.0
2023-11-06 13:50:00,215.82,215.88,215.18,215.29,877520.0,215.82,215.88,215.18,215.29,877520.0
2023-11-06 13:55:00,215.25,215.75,215.1,215.63,942036.0,215.25,215.75,215.1,215.63,942036.0
2023-11-06 14:00:00,215.64,215.79,215.37,215.76,619937.0,215.64,215.79,215.37,215.76,619937.0
2023-11-06 14:05:00,215.72,215.77,215.06,215.18,792323.0,215.72,215.77,215.06,215.18,792323.0
2023-11-06 14:10:00,215.2,215.82,215.01,215.71,962403.0,215.2,215.82,215.01,215.71,962403.0
2023-11-06 14:15:00,215.72,216.45,215.65,216.35,967796.0,215.72,216.45,215.65,216.35,967796.0
2023-11-06 14:20:00,216.36,216.89,216.34,216.82,939040.0,216.36,216.89,216.34,216.82,939040.0
2023-11-06 14:25:00,216.84,217.24,216.71,217.23,1081557.0,216.84,217.24,216.71,217.23,1081557.0
2023-11-06 14:30:00,217.22,217.5,217.02,217.21,999843.0,217.22,217.5,217.02,217.21,999843.0
2023-11-06 14:35:00,217.22,217.33,216.9,217.19,806931.0,217.22,217.33,216.9,217.19,806931.0
2023-11-06 14:40:00,217.18,218.38,217.1,218.2,1541122.0,217.18,218.38,217.1,218.2,1541122.0
2023-11-06 14:45:00,218.2,218.23,217.63,218.04,1031325.0,218.2,218.23,217.63,218.04,1031325.0
2023-11-06 14:50:00,218.03,218.55,218.02,218.37,948641.0,218.03,218.55,218.02,218.37,948641.0
2023-11-06 14:55:00,218.35,218.5,217.77,217.99,947648.0,218.35,218.5,217.77,217.99,947648.0
2023-11-06 15:00:00,217.97,218.22,217.67,218.06,760358.0,217.97,218.22,217.67,218.06,760358.0
2023-11-06 15:05:00,218.07,218.1,217.54,217.83,775692.0,218.07,218.1,217.54,217.83,775692.0
2023-11-06 15:10:00,217.83,218.75,217.78,218.51,1181402.0,217.83,218.75,217.78,218.51,1181402.0
2023-11-06 15:15:00,218.53,219.1,218.45,218.91,988376.0,218.53,219.1,218.45,218.91,988376.0
2023-11-06 15:20:00,218.91,219.13,218.71,218.89,806234.0,218.91,219.13,218.71,218.89,806234.0
2023-11-06 15:25:00,218.9,219.42,218.71,219.3,866156.0,218.9,219.42,218.71,219.3,866156.0
2023-11-06 15:30:00,219.31,219.77,219.07,219.7,1163817.0,219.31,219.77,219.07,219.7,1163817.0
2023-11-06 15:35:00,219.7,219.74,219.25,219.39,871380.0,219.7,219.74,219.25,219.39,871380.0
2023-11-06 15:40:00,219.38,219.65,218.77,218.86,1061951.0,219.38,219.65,218.77,218.86,1061951.0
2023-11-06 15:45:00,218.83,219.1,218.7,218.8,799782.0,218.83,219.1,218.7,218.8,799782.0
2023-11-06 15:50:00,218.78,219.38,218.78,219.13,1105875.0,218.78,219.38,218.78,219.13,1105875.0
2023-11-06 15:55:00,219.1,219.38,218.87,219.3,1313222.0,219.1,219.38,218.87,219.3,1313222.0
2023-11-07 09:30:00,219.96,220.96,217.9,218.11,3255389.0,219.96,220.96,217.9,218.11,3255389.0
2023-11-07 09:35:00,218.13,218.6,217.48,217.95,2219565.0,218.13,218.6,217.48,217.95,2219565.0
2023-11-07 09:40:00,217.97,218.12,216.9,217.07,2311167.0,217.97,218.12,216.9,217.07,2311167.0
2023-11-07 09:45:00,217.08,217.11,216.01,216.1,2439531.0,217.08,217.11,216.01,216.1,2439531.0
2023-11-07 09:50:00,216.16,217.71,215.91,217.22,2157656.0,216.16,217.71,215.91,217.22,2157656.0
2023-11-07 09:55:00,217.22,218.09,217.16,217.34,2177625.0,217.22,218.09,217.16,217.34,2177625.0
2023-11-07 10:00:00,217.35,217.64,216.41,217.36,1839665.0,217.35,217.64,216.41,217.36,1839665.0
2023-11-07 10:05:00,217.34,217.34,216.15,216.15,1625787.0,217.34,217.34,216.15,216.15,1625787.0
2023-11-07 10:10:00,216.17,216.66,215.8,216.49,1893572.0,216.17,216.66,215.8,216.49,1893572.0
2023-11-07 10:15:00,216.48,216.81,215.72,216.71,2190436.0,216.48,216.81,215.72,216.71,2190436.0
2023-11-07 10:20:00,216.73,217.0,216.31,216.87,1739797.0,216.73,217.0,216.31,216.87,1739797.0
2023-11-07 10:25:00,216.88,217.52,216.74,217.16,1797731.0,216.88,217.52,216.74,217.16,1797731.0
2023-11-07 10:30:00,217.14,217.6,216.61,217.21,1638654.0,217.14,217.6,216.61,217.21,1638654.0
2023-11-07 10:35:00,217.2,217.41,216.65,217.07,1265193.0,217.2,217.41,216.65,217.07,1265193.0
2023-11-07 10:40:00,217.06,217.3,216.68,217.04,1286475.0,217.06,217.3,216.68,217.04,1286475.0
2023-11-07 10:45:00,217.09,217.45,216.51,217.37,1241655.0,217.09,217.45,216.51,217.37,1241655.0
2023-11-07 10:50:00,217.35,217.94,217.17,217.23,1601586.0,217.35,217.94,217.17,217.23,1601586.0
2023-11-07 10:55:00,217.22,217.57,216.5,216.8,1252030.0,217.22,217.57,216.5,216.8,1252030.0
2023-11-07 11:00:00,216.81,217.14,216.36,216.97,1068069.0,216.81,217.14,216.36,216.97,1068069.0
2023-11-07 11:05:00,217.0,218.6,216.99,218.21,2090743.0,217.0,218.6,216.99,218.21,2090743.0
2023-11-07 11:10:00,218.2,218.4,217.75,217.79,1030919.0,218.2,218.4,217.75,217.79,1030919.0
2023-11-07 11:15:00,217.77,218.13,217.58,217.63,991437.0,217.77,218.13,217.58,217.63,991437.0
2023-11-07 11:20:00,217.65,218.34,217.6,218.06,853351.0,217.65,218.34,217.6,218.06,853351.0
2023-11-07 11:25:00,218.07,218.83,218.0,218.66,1211397.0,218.07,218.83,218.0,218.66,1211397.0
2023-11-07 11:30:00,218.67,218.86,218.54,218.75,870922.0,218.67,218.86,218.54,218.75,870922.0
2023-11-07 11:35:00,218.78,219.72,218.34,219.63,1647015.0,218.78,219.72,218.34,219.63,1647015.0
2023-11-07 11:40:00,219.65,219.65,218.98,218.98,1133838.0,219.65,219.65,218.98,218.98,1133838.0
2023-11-07 11:45:00,219.0,219.13,217.96,218.02,1165034.0,219.0,219.13,217.96,218.02,1165034.0
2023-11-07 11:50:00,218.01,218.13,217.83,217.95,883225.0,218.01,218.13,217.83,217.95,883225.0
2023-11-07 11:55:00,217.93,218.22,217.72,217.81,837912.0,217.93,218.22,217.72,217.81,837912.0
2023-11-07 12:00:00,217.84,218.2,217.42,217.5,1064656.0,217.84,218.2,217.42,217.5,1064656.0
2023-11-07 12:05:00,217.51,217.72,217.31,217.45,838713.0,217.51,217.72,217.31,217.45,838713.0
2023-11-07 12:10:00,217.44,217.55,216.97,217.4,869855.0,217.44,217.55,216.97,217.4,869855.0
2023-11-07 12:15:00,217.39,217.97,217.07,217.87,963089.0,217.39,217.97,217.07,217.87,963089.0
2023-11-07 12:20:00,217.87,218.17,217.8,218.01,775391.0,217.87,218.17,217.8,218.01,775391.0
2023-11-07 12:25:00,218.02,218.26,217.82,218.06,725459.0,218.02,218.26,217.82,218.06,725459.0
2023-11-07 12:30:00,218.06,218.19,217.3,217.79,1114046.0,218.06,218.19,217.3,217.79,1114046.0
2023-11-07 12:35:00,217.79,218.19,217.65,218.09,654892.0,217.79,218.19,217.65,218.09,654892.0
2023-11-07 12:40:00,218.08,218.55,217.73,218.45,784923.0,218.08,218.55,217.73,218.45,784923.0
2023-11-07 12:45:00,218.45,218.74,217.98,218.17,919110.0,218.45,218.74,217.98,218.17,919110.0
2023-11-07 12:50:00,218.15,218.28,217.74,217.96,699491.0,218.15,218.28,217.74,217.96,699491.0
2023-11-07 12:55:00,217.91,218.54,217.67,218.5,701200.0,217.91,218.54,217.67,218.5,701200.0
2023-11-07 13:00:00,218.52,219.09,218.36,218.97,988570.0,218.52,219.09,218.36,218.97,988570.0
2023-11-07 13:05:00,218.99,219.46,218.88,219.42,877987.0,218.99,219.46,218.88,219.42,877987.0
2023-11-07 13:10:00,219.41,219.63,219.11,219.25,1056145.0,219.41,219.63,219.11,219.25,1056145.0
2023-11-07 13:15:00,219.28,220.03,219.04,219.93,1472434.0,219.28,220.03,219.04,219.93,1472434.0
2023-11-07 13:20:00,219.92,220.19,219.41,219.73,1038244.0,219.92,220.19,219.41,219.73,1038244.0
2023-11-07 13:25:00,219.72,219.94,219.22,219.24,818364.0,219.72,219.94,219.22,219.24,818364.0
2023-11-07 13:30:00,219.27,220.36,219.22,220.25,1049448.0,219.27,220.36,219.22,220.25,1049448.0
2023-11-07 13:35:00,220.26,220.72,219.99,220.61,994178.0,220.26,220.72,219.99,220.61,994178.0
2023-11-07 13:40:00,220.58,220.59,219.64,219.87,973542.0,220.58,220.59,219.64,219.87,973542.0
2023-11-07 13:45:00,219.86,220.59,219.8,220.44,859187.0,219.86,220.59,219.8,220.44,859187.0
2023-11-07 13:50:00,220.45,220.97,220.4,220.55,1274788.0,220.45,220.97,220.4,220.55,1274788.0
2023-11-07 13:55:00,220.55,221.25,220.38,220.71,1125205.0,220.55,221.25,220.38,220.71,1125205.0
2023-11-07 14:00:00,220.7,221.28,220.67,220.94,1010768.0,220.7,221.28,220.67,220.94,1010768.0
2023-11-07 14:05:00,220.93,221.04,220.62,220.9,803771.0,220.93,221.04,220.62,220.9,803771.0
2023-11-07 14:10:00,220.9,221.55,220.88,221.29,1159939.0,220.9,221.55,220.88,221.29,1159939.0
2023-11-07 14:15:00,221.29,221.71,221.27,221.6,1147933.0,221.29,221.71,221.27,221.6,1147933.0
2023-11-07 14:20:00,221.6,221.9,221.47,221.76,991485.0,221.6,221.9,221.47,221.76,991485.0
2023-11-07 14:25:00,221.78,222.0,221.47,221.97,964606.0,221.78,222.0,221.47,221.97,964606.0
2023-11-07 14:30:00,221.99,222.15,221.63,222.03,1145394.0,221.99,222.15,221.63,222.03,1145394.0
2023-11-07 14:35:00,222.04,222.06,221.52,221.75,913509.0,222.04,222.06,221.52,221.75,913509.0
2023-11-07 14:40:00,221.79,221.8,220.87,221.0,1177770.0,221.79,221.8,220.87,221.0,1177770.0
2023-11-07 14:45:00,221.0,221.36,220.83,221.08,1022110.0,221.0,221.36,220.83,221.08,1022110.0
2023-11-07 14:50:00,221.1,221.2,220.54,220.72,973036.0,221.1,221.2,220.54,220.72,973036.0
2023-11-07 14:55:00,220.72,221.05,220.61,220.8,838128.0,220.72,221.05,220.61,220.8,838128.0
2023-11-07 15:00:00,220.8,221.56,220.63,220.86,1266646.0,220.8,221.56,220.63,220.86,1266646.0
2023-11-07 15:05:00,220.89,221.25,220.6,221.14,963916.0,220.89,221.25,220.6,221.14,963916.0
2023-11-07 15:10:00,221.14,221.58,220.76,221.54,977270.0,221.14,221.58,220.76,221.54,977270.0
2023-11-07 15:15:00,221.55,221.75,221.28,221.61,746158.0,221.55,221.75,221.28,221.61,746158.0
2023-11-07 15:20:00,221.64,221.98,221.39,221.92,1035675.0,221.64,221.98,221.39,221.92,1035675.0
2023-11-07 15:25:00,221.92,222.75,221.87,222.67,1560248.0,221.92,222.75,221.87,222.67,1560248.0
2023-11-07 15:30:00,222.65,222.94,222.36,222.89,1475625.0,222.65,222.94,222.36,222.89,1475625.0
2023-11-07 15:35:00,222.88,222.89,222.28,222.55,1301449.0,222.88,222.89,222.28,222.55,1301449.0
2023-11-07 15:40:00,222.52,222.59,222.18,222.41,852187.0,222.52,222.59,222.18,222.41,852187.0
2023-11-07 15:45:00,222.4,222.98,222.32,222.61,1307481.0,222.4,222.98,222.32,222.61,1307481.0
2023-11-07 15:50:00,222.65,223.12,221.91,221.96,1632945.0,222.65,223.12,221.91,221.96,1632945.0
2023-11-07 15:55:00,221.94,222.42,221.76,222.27,1549261.0,221.94,222.42,221.76,222.27,1549261.0
2023-11-08 09:30:00,223.15,224.15,220.95,221.22,3471442.0,223.15,224.15,220.95,221.22,3471442.0
2023-11-08 09:35:00,221.23,221.83,219.92,221.25,2775111.0,221.23,221.83,219.92,221.25,2775111.0
2023-11-08 09:40:00,221.27,221.72,220.33,220.57,2281940.0,221.27,221.72,220.33,220.57,2281940.0
2023-11-08 09:45:00,220.57,220.71,219.71,220.38,2037075.0,220.57,220.71,219.71,220.38,2037075.0
2023-11-08 09:50:00,220.44,221.25,220.39,220.98,1590734.0,220.44,221.25,220.39,220.98,1590734.0
2023-11-08 09:55:00,220.98,221.55,219.62,219.95,1931241.0,220.98,221.55,219.62,219.95,1931241.0
2023-11-08 10:00:00,219.98,220.34,218.74,219.2,2162303.0,219.98,220.34,218.74,219.2,2162303.0
2023-11-08 10:05:00,219.2,219.87,218.95,219.7,1481366.0,219.2,219.87,218.95,219.7,1481366.0
2023-11-08 10:10:00,219.71,220.18,219.3,219.96,1521011.0,219.71,220.18,219.3,219.96,1521011.0
2023-11-08 10:15:00,219.94,219.98,218.77,219.24,1731423.0,219.94,219.98,218.77,219.24,1731423.0
2023-11-08 10:20:00,219.22,219.48,218.51,219.23,1560963.0,219.22,219.48,218.51,219.23,1560963.0
2023-11-08 10:25:00,219.23,219.39,217.86,218.26,1886935.0,219.23,219.39,217.86,218.26,1886935.0
2023-11-08 10:30:00,218.29,218.93,218.0,218.77,1493576.0,218.29,218.93,218.0,218.77,1493576.0
2023-11-08 10:35:00,218.81,219.45,218.23,218.85,1680253.0,218.81,219.45,218.23,218.85,1680253.0
2023-11-08 10:40:00,218.88,219.89,218.79,219.67,1401518.0,218.88,219.89,218.79,219.67,1401518.0
2023-11-08 10:45:00,219.66,219.86,219.3,219.55,1139858.0,219.66,219.86,219.3,219.55,1139858.0
2023-11-08 10:50:00,219.55,219.83,218.83,219.17,1280178.0,219.55,219.83,218.83,219.17,1280178.0
2023-11-08 10:55:00,219.12,219.98,219.06,219.62,1516296.0,219.12,219.98,219.06,219.62,1516296.0
2023-11-08 11:00:00,219.65,220.08,219.51,219.86,1041741.0,219.65,220.08,219.51,219.86,1041741.0
2023-11-08 11:05:00,219.86,220.54,219.21,219.43,1542985.0,219.86,220.54,219.21,219.43,1542985.0
2023-11-08 11:10:00,219.41,220.32,219.39,220.21,1089771.0,219.41,220.32,219.39,220.21,1089771.0
2023-11-08 11:15:00,220.16,220.61,220.11,220.47,1309665.0,220.16,220.61,220.11,220.47,1309665.0
2023-11-08 11:20:00,220.45,220.52,219.75,220.03,1300948.0,220.45,220.52,219.75,220.03,1300948.0
2023-11-08 11:25:00,220.02,220.66,219.84,220.46,1065354.0,220.02,220.66,219.84,220.46,1065354.0
2023-11-08 11:30:00,220.45,220.75,220.26,220.7,967028.0,220.45,220.75,220.26,220.7,967028.0
2023-11-08 11:35:00,220.73,221.24,220.57,220.67,1246063.0,220.73,221.24,220.57,220.67,1246063.0
2023-11-08 11:40:00,220.7,220.9,220.36,220.87,907367.0,220.7,220.9,220.36,220.87,907367.0
2023-11-08 11:45:00,220.9,221.07,220.14,220.3,949624.0,220.9,221.07,220.14,220.3,949624.0
2023-11-08 11:50:00,220.3,220.3,219.76,220.05,972667.0,220.3,220.3,219.76,220.05,972667.0
2023-11-08 11:55:00,220.03,220.08,219.35,219.47,950849.0,220.03,220.08,219.35,219.47,950849.0
2023-11-08 12:00:00,219.48,219.57,218.79,218.95,1402731.0,219.48,219.57,218.79,218.95,1402731.0
2023-11-08 12:05:00,218.93,219.2,218.11,218.62,1351477.0,218.93,219.2,218.11,218.62,1351477.0
2023-11-08 12:10:00,218.64,218.92,218.35,218.41,992395.0,218.64,218.92,218.35,218.41,992395.0
2023-11-08 12:15:00,218.38,218.7,218.05,218.55,955020.0,218.38,218.7,218.05,218.55,955020.0
2023-11-08 12:20:00,218.56,218.86,218.26,218.58,714612.0,218.56,218.86,218.26,218.58,714612.0
2023-11-08 12:25:00,218.54,218.65,218.09,218.38,822575.0,218.54,218.65,218.09,218.38,822575.0
2023-11-08 12:30:00,218.41,218.41,217.79,217.93,1180754.0,218.41,218.41,217.79,217.93,1180754.0
2023-11-08 12:35:00,217.91,218.78,217.64,218.68,1136043.0,217.91,218.78,217.64,218.68,1136043.0
2023-11-08 12:40:00,218.68,219.05,218.57,218.75,852281.0,218.68,219.05,218.57,218.75,852281.0
2023-11-08 12:45:00,218.77,218.93,218.61,218.76,497045.0,218.77,218.93,218.61,218.76,497045.0
2023-11-08 12:50:00,218.75,218.96,218.59,218.8,544283.0,218.75,218.96,218.59,218.8,544283.0
2023-11-08 12:55:00,218.82,218.96,218.65,218.81,466862.0,218.82,218.96,218.65,218.81,466862.0
2023-11-08 13:00:00,218.84,219.6,218.63,219.45,1036067.0,218.84,219.6,218.63,219.45,1036067.0
2023-11-08 13:05:00,219.46,219.83,219.42,219.82,777466.0,219.46,219.83,219.42,219.82,777466.0
2023-11-08 13:10:00,219.82,219.86,219.52,219.78,602982.0,219.82,219.86,219.52,219.78,602982.0
2023-11-08 13:15:00,219.79,219.97,219.45,219.48,689548.0,219.79,219.97,219.45,219.48,689548.0
2023-11-08 13:20:00,219.45,220.05,219.16,219.93,895172.0,219.45,220.05,219.16,219.93,895172.0
2023-11-08 13:25:00,219.94,220.15,219.77,219.99,648153.0,219.94,220.15,219.77,219.99,648153.0
2023-11-08 13:30:00,220.0,220.33,219.88,220.23,619657.0,220.0,220.33,219.88,220.23,619657.0
2023-11-08 13:35:00,220.24,220.73,220.19,220.57,881407.0,220.24,220.73,220.19,220.57,881407.0
2023-11-08 13:40:00,220.52,220.85,220.47,220.77,603137.0,220.52,220.85,220.47,220.77,603137.0
2023-11-08 13:45:00,220.76,220.93,220.56,220.69,605977.0,220.76,220.93,220.56,220.69,605977.0
2023-11-08 13:50:00,220.72,220.76,220.3,220.47,568508.0,220.72,220.76,220.3,220.47,568508.0
2023-11-08 13:55:00,220.49,220.89,220.45,220.68,650240.0,220.49,220.89,220.45,220.68,650240.0
2023-11-08 14:00:00,220.68,221.27,220.57,221.05,882925.0,220.68,221.27,220.57,221.05,882925.0
2023-11-08 14:05:00,221.05,221.46,220.97,221.2,923454.0,221.05,221.46,220.97,221.2,923454.0
2023-11-08 14:10:00,221.21,221.35,220.87,220.92,702376.0,221.21,221.35,220.87,220.92,702376.0
2023-11-08 14:15:00,220.92,220.99,220.54,220.6,752429.0,220.92,220.99,220.54,220.6,752429.0
2023-11-08 14:20:00,220.6,221.1,220.6,220.9,752155.0,220.6,221.1,220.6,220.9,752155.0
2023-11-08 14:25:00,220.88,221.05,220.65,220.96,712067.0,220.88,221.05,220.65,220.96,712067.0
2023-11-08 14:30:00,220.96,221.42,220.28,220.34,1084294.0,220.96,221.42,220.28,220.34,1084294.0
2023-11-08 14:35:00,220.33,220.78,220.32,220.74,818407.0,220.33,220.78,220.32,220.74,818407.0
2023-11-08 14:40:00,220.75,220.92,220.55,220.86,732962.0,220.75,220.92,220.55,220.86,732962.0
2023-11-08 14:45:00,220.85,220.97,220.65,220.65,459894.0,220.85,220.97,220.65,220.65,459894.0
2023-11-08 14:50:00,220.66,220.84,220.4,220.76,642284.0,220.66,220.84,220.4,220.76,642284.0
2023-11-08 14:55:00,220.73,221.09,220.59,220.78,810410.0,220.73,221.09,220.59,220.78,810410.0
2023-11-08 15:00:00,220.78,221.47,220.77,221.35,1002086.0,220.78,221.47,220.77,221.35,1002086.0
2023-11-08 15:05:00,221.35,221.66,221.12,221.25,854050.0,221.35,221.66,221.12,221.25,854050.0
2023-11-08 15:10:00,221.26,221.67,221.03,221.6,799574.0,221.26,221.67,221.03,221.6,799574.0
2023-11-08 15:15:00,221.59,221.81,221.43,221.57,868102.0,221.59,221.81,221.43,221.57,868102.0
2023-11-08 15:20:00,221.56,222.05,221.53,221.9,967620.0,221.56,222.05,221.53,221.9,967620.0
2023-11-08 15:25:00,221.9,222.09,221.7,221.94,787720.0,221.9,222.09,221.7,221.94,787720.0
2023-11-08 15:30:00,221.92,222.01,221.46,221.59,749877.0,221.92,222.01,221.46,221.59,749877.0
2023-11-08 15:35:00,221.62,222.01,221.58,221.9,805914.0,221.62,222.01,221.58,221.9,805914.0
2023-11-08 15:40:00,221.9,222.8,221.74,222.51,1273003.0,221.9,222.8,221.74,222.51,1273003.0
2023-11-08 15:45:00,222.52,222.64,222.41,222.46,850877.0,222.52,222.64,222.41,222.46,850877.0
2023-11-08 15:50:00,222.47,222.95,222.3,222.61,1238994.0,222.47,222.95,222.3,222.61,1238994.0
2023-11-08 15:55:00,222.62,222.63,222.0,222.1,1330395.0,222.62,222.63,222.0,222.1,1330395.0
2023-11-09 09:30:00,219.75,220.8,218.42,218.59,2880080.0,219.75,220.8,218.42,218.59,2880080.0
2023-11-09 09:35:00,218.55,218.63,217.28,217.39,2433060.0,218.55,218.63,217.28,217.39,2433060.0
2023-11-09 09:40:00,217.38,217.89,216.57,217.14,2491647.0,217.38,217.89,216.57,217.14,2491647.0
2023-11-09 09:45:00,217.16,217.46,216.07,216.29,2438320.0,217.16,217.46,216.07,216.29,2438320.0
2023-11-09 09:50:00,216.3,216.99,215.9,216.74,2103410.0,216.3,216.99,215.9,216.74,2103410.0
2023-11-09 09:55:00,216.74,217.17,216.33,216.99,1815108.0,216.74,217.17,216.33,216.99,1815108.0
2023-11-09 10:00:00,216.98,217.35,215.67,215.94,2266022.0,216.98,217.35,215.67,215.94,2266022.0
2023-11-09 10:05:00,215.94,216.22,214.45,214.92,2808849.0,215.94,216.22,214.45,214.92,2808849.0
2023-11-09 10:10:00,214.93,215.15,214.23,214.71,1744841.0,214.93,215.15,214.23,214.71,1744841.0
2023-11-09 10:15:00,214.73,215.48,214.44,214.7,1738152.0,214.73,215.48,214.44,214.7,1738152.0
2023-11-09 10:20:00,214.7,214.99,213.92,214.4,1607060.0,214.7,214.99,213.92,214.4,1607060.0
2023-11-09 10:25:00,214.39,214.4,213.52,213.98,1902919.0,214.39,214.4,213.52,213.98,1902919.0
2023-11-09 10:30:00,213.98,214.28,213.33,214.0,1667809.0,213.98,214.28,213.33,214.0,1667809.0
2023-11-09 10:35:00,214.03,214.47,213.46,214.39,1607439.0,214.03,214.47,213.46,214.39,1607439.0
2023-11-09 10:40:00,214.33,214.88,213.82,214.82,1358848.0,214.33,214.88,213.82,214.82,1358848.0
2023-11-09 10:45:00,214.81,215.17,214.0,214.07,1540131.0,214.81,215.17,214.0,214.07,1540131.0
2023-11-09 10:50:00,214.05,214.85,214.01,214.72,1230065.0,214.05,214.85,214.01,214.72,1230065.0
2023-11-09 10:55:00,214.72,214.72,213.53,214.02,1564793.0,214.72,214.72,213.53,214.02,1564793.0
2023-11-09 11:00:00,214.0,215.08,213.97,214.86,1297908.0,214.0,215.08,213.97,214.86,1297908.0
2023-11-09 11:05:00,214.86,215.3,214.53,214.88,1268664.0,214.86,215.3,214.53,214.88,1268664.0
2023-11-09 11:10:00,214.86,215.12,214.6,214.63,951145.0,214.86,215.12,214.6,214.63,951145.0
2023-11-09 11:15:00,214.63,214.73,213.97,214.08,1058362.0,214.63,214.73,213.97,214.08,1058362.0
2023-11-09 11:20:00,214.11,214.28,213.62,213.93,1242301.0,214.11,214.28,213.62,213.93,1242301.0
2023-11-09 11:25:00,213.92,213.96,213.13,213.33,1258668.0,213.92,213.96,213.13,213.33,1258668.0
2023-11-09 11:30:00,213.34,213.5,212.89,213.19,1237952.0,213.34,213.5,212.89,213.19,1237952.0
2023-11-09 11:35:00,213.18,213.44,212.55,212.68,1174498.0,213.18,213.44,212.55,212.68,1174498.0
2023-11-09 11:40:00,212.69,212.77,212.22,212.32,1249311.0,212.69,212.77,212.22,212.32,1249311.0
2023-11-09 11:45:00,212.36,212.57,211.82,212.51,1670012.0,212.36,212.57,211.82,212.51,1670012.0
2023-11-09 11:50:00,212.51,213.16,212.48,212.77,1366905.0,212.51,213.16,212.48,212.77,1366905.0
2023-11-09 11:55:00,212.78,212.79,211.91,212.21,1297376.0,212.78,212.79,211.91,212.21,1297376.0
2023-11-09 12:00:00,212.24,212.26,211.39,211.62,1393022.0,212.24,212.26,211.39,211.62,1393022.0
2023-11-09 12:05:00,211.62,211.69,211.08,211.16,1102403.0,211.62,211.69,211.08,211.16,1102403.0
2023-11-09 12:10:00,211.17,211.33,210.21,210.46,1758515.0,211.17,211.33,210.21,210.46,1758515.0
2023-11-09 12:15:00,210.41,210.69,210.09,210.17,1266671.0,210.41,210.69,210.09,210.17,1266671.0
2023-11-09 12:20:00,210.15,210.45,209.79,210.2,1437268.0,210.15,210.45,209.79,210.2,1437268.0
2023-11-09 12:25:00,210.2,210.38,209.15,209.64,1461795.0,210.2,210.38,209.15,209.64,1461795.0
2023-11-09 12:30:00,209.61,209.94,209.0,209.11,1232008.0,209.61,209.94,209.0,209.11,1232008.0
2023-11-09 12:35:00,209.03,209.55,209.0,209.2,1120768.0,209.03,209.55,209.0,209.2,1120768.0
2023-11-09 12:40:00,209.21,209.63,208.98,209.55,1126174.0,209.21,209.63,208.98,209.55,1126174.0
2023-11-09 12:45:00,209.55,210.14,209.22,210.14,1236250.0,209.55,210.14,209.22,210.14,1236250.0
2023-11-09 12:50:00,210.14,210.41,209.73,210.05,1179334.0,210.14,210.41,209.73,210.05,1179334.0
2023-11-09 12:55:00,210.04,210.12,209.5,209.76,811635.0,210.04,210.12,209.5,209.76,811635.0
2023-11-09 13:00:00,209.75,209.87,207.43,208.25,2169462.0,209.75,209.87,207.43,208.25,2169462.0
2023-11-09 13:05:00,208.29,208.47,207.02,207.45,1781760.0,208.29,208.47,207.02,207.45,1781760.0
2023-11-09 13:10:00,207.44,208.86,207.34,208.77,1316800.0,207.44,208.86,207.34,208.77,1316800.0
2023-11-09 13:15:00,208.72,208.77,208.01,208.26,1152322.0,208.72,208.77,208.01,208.26,1152322.0
2023-11-09 13:20:00,208.28,209.07,208.17,208.8,1079522.0,208.28,209.07,208.17,208.8,1079522.0
2023-11-09 13:25:00,208.79,209.31,208.41,209.11,1007189.0,208.79,209.31,208.41,209.11,1007189.0
2023-11-09 13:30:00,209.09,209.62,208.72,209.61,963901.0,209.09,209.62,208.72,209.61,963901.0
2023-11-09 13:35:00,209.61,210.49,209.58,209.72,1495757.0,209.61,210.49,209.58,209.72,1495757.0
2023-11-09 13:40:00,209.74,209.86,208.92,209.22,1180353.0,209.74,209.86,208.92,209.22,1180353.0
2023-11-09 13:45:00,209.2,209.65,208.83,209.42,1089729.0,209.2,209.65,208.83,209.42,1089729.0
2023-11-09 13:50:00,209.41,209.92,209.21,209.36,948531.0,209.41,209.92,209.21,209.36,948531.0
2023-11-09 13:55:00,209.42,209.75,208.3,208.82,1275619.0,209.42,209.75,208.3,208.82,1275619.0
2023-11-09 14:00:00,208.81,208.84,207.16,207.74,1759039.0,208.81,208.84,207.16,207.74,1759039.0
2023-11-09 14:05:00,207.72,208.44,207.45,208.27,1112053.0,207.72,208.44,207.45,208.27,1112053.0
2023-11-09 14:10:00,208.27,208.38,207.86,208.04,1002991.0,208.27,208.38,207.86,208.04,1002991.0
2023-11-09 14:15:00,208.05,208.35,207.51,207.59,1152940.0,208.05,208.35,207.51,207.59,1152940.0
2023-11-09 14:20:00,207.59,209.2,207.58,209.1,1257551.0,207.59,209.2,207.58,209.1,1257551.0
2023-11-09 14:25:00,209.11,209.48,208.82,209.0,1139042.0,209.11,209.48,208.82,209.0,1139042.0
2023-11-09 14:30:00,208.97,209.54,208.81,208.98,1012483.0,208.97,209.54,208.81,208.98,1012483.0
2023-11-09 14:35:00,208.96,209.0,207.83,208.31,1197001.0,208.96,209.0,207.83,208.31,1197001.0
2023-11-09 14:40:00,208.28,208.38,207.51,207.77,999962.0,208.28,208.38,207.51,207.77,999962.0
2023-11-09 14:45:00,207.8,208.63,207.77,208.55,941881.0,207.8,208.63,207.77,208.55,941881.0
2023-11-09 14:50:00,208.55,208.57,207.55,207.73,990263.0,208.55,208.57,207.55,207.73,990263.0
2023-11-09 14:55:00,207.72,208.02,207.43,207.46,954822.0,207.72,208.02,207.43,207.46,954822.0
2023-11-09 15:00:00,207.45,208.08,206.68,207.96,1607591.0,207.45,208.08,206.68,207.96,1607591.0
2023-11-09 15:05:00,207.97,208.36,207.62,208.19,1095913.0,207.97,208.36,207.62,208.19,1095913.0
2023-11-09 15:10:00,208.18,208.54,208.0,208.4,918705.0,208.18,208.54,208.0,208.4,918705.0
2023-11-09 15:15:00,208.41,208.73,207.84,208.49,1185885.0,208.41,208.73,207.84,208.49,1185885.0
2023-11-09 15:20:00,208.5,208.74,207.9,208.3,1135016.0,208.5,208.74,207.9,208.3,1135016.0
2023-11-09 15:25:00,208.32,209.08,208.03,208.13,1228227.0,208.32,209.08,208.03,208.13,1228227.0
2023-11-09 15:30:00,208.17,209.1,208.11,209.03,1192456.0,208.17,209.1,208.11,209.03,1192456.0
2023-11-09 15:35:00,209.04,209.18,208.64,209.1,1156761.0,209.04,209.18,208.64,209.1,1156761.0
2023-11-09 15:40:00,209.09,209.74,208.96,209.2,1329659.0,209.09,209.74,208.96,209.2,1329659.0
2023-11-09 15:45:00,209.2,209.93,209.12,209.78,1295111.0,209.2,209.93,209.12,209.78,1295111.0
2023-11-09 15:50:00,209.77,210.15,209.65,210.0,1559595.0,209.77,210.15,209.65,210.0,1559595.0
2023-11-09 15:55:00,209.99,210.54,209.63,209.94,2193361.0,209.99,210.54,209.63,209.94,2193361.0
2023-11-10 09:30:00,210.03,211.16,208.28,210.61,3599444.0,210.03,211.16,208.28,210.61,3599444.0
2023-11-10 09:35:00,210.65,210.76,208.88,210.64,2934265.0,210.65,210.76,208.88,210.64,2934265.0
2023-11-10 09:40:00,210.64,212.99,210.6,212.73,3382320.0,210.64,212.99,210.6,212.73,3382320.0
2023-11-10 09:45:00,212.76,213.68,212.62,213.43,2598281.0,212.76,213.68,212.62,213.43,2598281.0
2023-11-10 09:50:00,213.45,213.49,212.4,212.6,1875669.0,213.45,213.49,212.4,212.6,1875669.0
2023-11-10 09:55:00,212.61,212.7,211.81,212.27,1805906.0,212.61,212.7,211.81,212.27,1805906.0
2023-11-10 10:00:00,212.23,212.31,210.42,210.86,2650469.0,212.23,212.31,210.42,210.86,2650469.0
2023-11-10 10:05:00,210.83,211.15,209.46,209.55,2298644.0,210.83,211.15,209.46,209.55,2298644.0
2023-11-10 10:10:00,209.54,210.35,209.28,209.98,1859202.0,209.54,210.35,209.28,209.98,1859202.0
2023-11-10 10:15:00,209.94,210.15,208.8,209.26,1961310.0,209.94,210.15,208.8,209.26,1961310.0
2023-11-10 10:20:00,209.22,209.23,207.69,207.69,2265474.0,209.22,209.23,207.69,207.69,2265474.0
2023-11-10 10:25:00,207.68,207.7,205.69,207.06,3349886.0,207.68,207.7,205.69,207.06,3349886.0
2023-11-10 10:30:00,207.08,207.64,206.69,207.14,1746800.0,207.08,207.64,206.69,207.14,1746800.0
2023-11-10 10:35:00,207.14,208.0,207.0,207.27,1624358.0,207.14,208.0,207.0,207.27,1624358.0
2023-11-10 10:40:00,207.25,207.76,206.64,207.55,1573942.0,207.25,207.76,206.64,207.55,1573942.0
2023-11-10 10:45:00,207.55,208.98,207.28,208.7,1879513.0,207.55,208.98,207.28,208.7,1879513.0
2023-11-10 10:50:00,208.7,209.13,208.38,208.76,1116124.0,208.7,209.13,208.38,208.76,1116124.0
2023-11-10 10:55:00,208.77,209.55,208.77,209.17,1302198.0,208.77,209.55,208.77,209.17,1302198.0
2023-11-10 11:00:00,209.18,209.72,208.16,208.93,1734166.0,209.18,209.72,208.16,208.93,1734166.0
2023-11-10 11:05:00,208.9,210.3,208.77,210.23,1766057.0,208.9,210.3,208.77,210.23,1766057.0
2023-11-10 11:10:00,210.26,210.45,209.79,210.29,1452085.0,210.26,210.45,209.79,210.29,1452085.0
2023-11-10 11:15:00,210.27,210.84,210.19,210.35,1381294.0,210.27,210.84,210.19,210.35,1381294.0
2023-11-10 11:20:00,210.37,211.24,210.3,210.92,1544304.0,210.37,211.24,210.3,210.92,1544304.0
2023-11-10 11:25:00,210.91,210.97,210.33,210.43,941942.0,210.91,210.97,210.33,210.43,941942.0
2023-11-10 11:30:00,210.42,210.54,209.64,209.74,1140741.0,210.42,210.54,209.64,209.74,1140741.0
2023-11-10 11:35:00,209.76,210.06,209.28,209.97,1439553.0,209.76,210.06,209.28,209.97,1439553.0
2023-11-10 11:40:00,209.98,210.75,209.96,210.72,1103138.0,209.98,210.75,209.96,210.72,1103138.0
2023-11-10 11:45:00,210.73,211.53,210.65,211.27,1552540.0,210.73,211.53,210.65,211.27,1552540.0
2023-11-10 11:50:00,211.28,211.95,211.21,211.81,1319279.0,211.28,211.95,211.21,211.81,1319279.0
2023-11-10 11:55:00,211.81,212.33,211.42,212.25,1369989.0,211.81,212.33,211.42,212.25,1369989.0
2023-11-10 12:00:00,212.25,212.73,211.75,211.87,1588693.0,212.25,212.73,211.75,211.87,1588693.0
2023-11-10 12:05:00,211.87,212.83,211.83,212.78,1274150.0,211.87,212.83,211.83,212.78,1274150.0
2023-11-10 12:10:00,212.78,213.18,212.49,212.81,1500106.0,212.78,213.18,212.49,212.81,1500106.0
2023-11-10 12:15:00,212.82,212.84,212.04,212.07,997712.0,212.82,212.84,212.04,212.07,997712.0
2023-11-10 12:20:00,212.09,212.57,211.91,212.32,1225678.0,212.09,212.57,211.91,212.32,1225678.0
2023-11-10 12:25:00,212.34,212.96,212.12,212.65,1102631.0,212.34,212.96,212.12,212.65,1102631.0
2023-11-10 12:30:00,212.63,213.15,212.01,212.94,1363040.0,212.63,213.15,212.01,212.94,1363040.0
2023-11-10 12:35:00,212.93,213.33,212.71,212.84,1099890.0,212.93,213.33,212.71,212.84,1099890.0
2023-11-10 12:40:00,212.84,212.92,212.29,212.39,945196.0,212.84,212.92,212.29,212.39,945196.0
2023-11-10 12:45:00,212.37,212.59,212.19,212.52,786815.0,212.37,212.59,212.19,212.52,786815.0
2023-11-10 12:50:00,212.51,212.92,212.12,212.87,888355.0,212.51,212.92,212.12,212.87,888355.0
2023-11-10 12:55:00,212.91,213.0,212.33,212.73,829035.0,212.91,213.0,212.33,212.73,829035.0
2023-11-10 13:00:00,212.73,212.93,212.48,212.87,606082.0,212.73,212.93,212.48,212.87,606082.0
2023-11-10 13:05:00,212.87,213.13,212.59,212.73,783347.0,212.87,213.13,212.59,212.73,783347.0
2023-11-10 13:10:00,212.74,212.85,212.27,212.5,803732.0,212.74,212.85,212.27,212.5,803732.0
2023-11-10 13:15:00,212.45,212.54,211.92,212.38,905676.0,212.45,212.54,211.92,212.38,905676.0
2023-11-10 13:20:00,212.37,213.42,212.34,213.15,1223892.0,212.37,213.42,212.34,213.15,1223892.0
2023-11-10 13:25:00,213.16,213.46,213.1,213.23,888700.0,213.16,213.46,213.1,213.23,888700.0
2023-11-10 13:30:00,213.22,214.47,213.22,214.46,1570646.0,213.22,214.47,213.22,214.46,1570646.0
2023-11-10 13:35:00,214.45,214.77,214.18,214.77,1117739.0,214.45,214.77,214.18,214.77,1117739.0
2023-11-10 13:40:00,214.76,215.05,214.53,214.69,1257423.0,214.76,215.05,214.53,214.69,1257423.0
2023-11-10 13:45:00,214.72,215.2,214.58,214.94,1088598.0,214.72,215.2,214.58,214.94,1088598.0
2023-11-10 13:50:00,214.93,214.96,214.21,214.25,876794.0,214.93,214.96,214.21,214.25,876794.0
2023-11-10 13:55:00,214.25,214.82,214.12,214.66,843904.0,214.25,214.82,214.12,214.66,843904.0
2023-11-10 14:00:00,214.68,214.69,214.19,214.19,670850.0,214.68,214.69,214.19,214.19,670850.0
2023-11-10 14:05:00,214.21,214.45,214.05,214.38,818605.0,214.21,214.45,214.05,214.38,818605.0
2023-11-10 14:10:00,214.37,214.8,214.0,214.72,1195440.0,214.37,214.8,214.0,214.72,1195440.0
2023-11-10 14:15:00,214.7,214.99,214.57,214.87,781912.0,214.7,214.99,214.57,214.87,781912.0
2023-11-10 14:20:00,214.86,215.38,214.78,214.79,1228293.0,214.86,215.38,214.78,214.79,1228293.0
2023-11-10 14:25:00,214.79,215.1,214.58,214.81,885869.0,214.79,215.1,214.58,214.81,885869.0
2023-11-10 14:30:00,214.81,214.86,214.18,214.29,790873.0,214.81,214.86,214.18,214.29,790873.0
2023-11-10 14:35:00,214.26,214.98,214.26,214.88,923041.0,214.26,214.98,214.26,214.88,923041.0
2023-11-10 14:40:00,214.87,215.16,214.7,214.93,789809.0,214.87,215.16,214.7,214.93,789809.0
2023-11-10 14:45:00,214.93,215.09,214.77,215.07,583169.0,214.93,215.09,214.77,215.07,583169.0
2023-11-10 14:50:00,215.07,215.35,214.63,214.89,969948.0,215.07,215.35,214.63,214.89,969948.0
2023-11-10 14:55:00,214.89,215.08,214.6,214.95,755697.0,214.89,215.08,214.6,214.95,755697.0
2023-11-10 15:00:00,214.95,215.03,214.3,214.43,824968.0,214.95,215.03,214.3,214.43,824968.0
2023-11-10 15:05:00,214.41,214.51,213.62,213.78,1381681.0,214.41,214.51,213.62,213.78,1381681.0
2023-11-10 15:10:00,213.82,214.24,213.73,214.19,817971.0,213.82,214.24,213.73,214.19,817971.0
2023-11-10 15:15:00,214.19,215.0,213.97,214.99,1148637.0,214.19,215.0,213.97,214.99,1148637.0
2023-11-10 15:20:00,214.99,215.02,214.66,214.86,848314.0,214.99,215.02,214.66,214.86,848314.0
2023-11-10 15:25:00,214.83,215.08,214.68,214.86,851749.0,214.83,215.08,214.68,214.86,851749.0
2023-11-10 15:30:00,214.85,215.03,214.28,214.46,1214626.0,214.85,215.03,214.28,214.46,1214626.0
2023-11-10 15:35:00,214.46,214.7,214.14,214.21,919718.0,214.46,214.7,214.14,214.21,919718.0
2023-11-10 15:40:00,214.2,214.49,214.05,214.27,998163.0,214.2,214.49,214.05,214.27,998163.0
2023-11-10 15:45:00,214.29,214.77,214.13,214.32,1174477.0,214.29,214.77,214.13,214.32,1174477.0
2023-11-10 15:50:00,214.37,214.93,214.34,214.43,1239741.0,214.37,214.93,214.34,214.43,1239741.0
2023-11-10 15:55:00,214.42,214.76,213.98,214.69,1950511.0,214.42,214.76,213.98,214.69,1950511.0
2023-11-13 09:30:00,215.55,217.44,213.9,214.07,3435453.0,215.55,217.44,213.9,214.07,3435453.0
2023-11-13 09:35:00,214.1,214.55,212.17,212.48,2381692.0,214.1,214.55,212.17,212.48,2381692.0
2023-11-13 09:40:00,212.48,212.69,211.61,211.88,2050433.0,212.48,212.69,211.61,211.88,2050433.0
2023-11-13 09:45:00,211.89,214.4,211.88,214.35,2293948.0,211.89,214.4,211.88,214.35,2293948.0
2023-11-13 09:50:00,214.35,215.65,213.95,214.16,2749701.0,214.35,215.65,213.95,214.16,2749701.0
2023-11-13 09:55:00,214.13,216.82,213.7,216.06,2822740.0,214.13,216.82,213.7,216.06,2822740.0
2023-11-13 10:00:00,216.01,216.65,215.61,216.35,1890756.0,216.01,216.65,215.61,216.35,1890756.0
2023-11-13 10:05:00,216.33,216.66,215.51,216.28,1759883.0,216.33,216.66,215.51,216.28,1759883.0
2023-11-13 10:10:00,216.3,218.43,216.29,218.29,2979512.0,216.3,218.43,216.29,218.29,2979512.0
2023-11-13 10:15:00,218.3,219.18,217.82,219.1,2359939.0,218.3,219.18,217.82,219.1,2359939.0
2023-11-13 10:20:00,219.09,219.34,218.45,218.51,1907879.0,219.09,219.34,218.45,218.51,1907879.0
2023-11-13 10:25:00,218.5,220.42,218.47,219.99,2693270.0,218.5,220.42,218.47,219.99,2693270.0
2023-11-13 10:30:00,219.97,220.79,219.57,220.24,2501617.0,219.97,220.79,219.57,220.24,2501617.0
2023-11-13 10:35:00,220.26,220.26,219.37,219.59,1640847.0,220.26,220.26,219.37,219.59,1640847.0
2023-11-13 10:40:00,219.59,220.44,219.44,220.36,1602407.0,219.59,220.44,219.44,220.36,1602407.0
2023-11-13 10:45:00,220.4,222.11,220.16,221.22,2923117.0,220.4,222.11,220.16,221.22,2923117.0
2023-11-13 10:50:00,221.21,221.72,220.77,221.27,1848487.0,221.21,221.72,220.77,221.27,1848487.0
2023-11-13 10:55:00,221.38,221.4,220.72,221.24,1322467.0,221.38,221.4,220.72,221.24,1322467.0
2023-11-13 11:00:00,221.24,221.98,221.14,221.63,1502974.0,221.24,221.98,221.14,221.63,1502974.0
2023-11-13 11:05:00,221.63,222.84,221.62,222.65,2405415.0,221.63,222.84,221.62,222.65,2405415.0
2023-11-13 11:10:00,222.64,223.34,222.28,223.17,1987908.0,222.64,223.34,222.28,223.17,1987908.0
2023-11-13 11:15:00,223.15,223.4,222.61,223.38,1823257.0,223.15,223.4,222.61,223.38,1823257.0
2023-11-13 11:20:00,223.36,223.4,222.6,222.72,1465026.0,223.36,223.4,222.6,222.72,1465026.0
2023-11-13 11:25:00,222.74,223.92,222.6,223.53,1880992.0,222.74,223.92,222.6,223.53,1880992.0
2023-11-13 11:30:00,223.55,224.07,223.13,223.91,1607180.0,223.55,224.07,223.13,223.91,1607180.0
2023-11-13 11:35:00,223.95,224.31,223.86,224.04,1442431.0,223.95,224.31,223.86,224.04,1442431.0
2023-11-13 11:40:00,224.03,225.06,223.99,224.76,1827652.0,224.03,225.06,223.99,224.76,1827652.0
2023-11-13 11:45:00,224.76,225.4,224.6,224.92,1875750.0,224.76,225.4,224.6,224.92,1875750.0
2023-11-13 11:50:00,224.9,224.95,224.11,224.13,1445498.0,224.9,224.95,224.11,224.13,1445498.0
2023-11-13 11:55:00,224.13,224.65,224.05,224.22,1169539.0,224.13,224.65,224.05,224.22,1169539.0
2023-11-13 12:00:00,224.23,224.4,223.31,223.65,1612950.0,224.23,224.4,223.31,223.65,1612950.0
2023-11-13 12:05:00,223.64,224.3,222.74,223.02,1589853.0,223.64,224.3,222.74,223.02,1589853.0
2023-11-13 12:10:00,223.04,224.28,222.71,223.78,1428501.0,223.04,224.28,222.71,223.78,1428501.0
2023-11-13 12:15:00,223.75,223.75,223.31,223.44,856892.0,223.75,223.75,223.31,223.44,856892.0
2023-11-13 12:20:00,223.45,224.55,223.35,224.51,1317069.0,223.45,224.55,223.35,224.51,1317069.0
2023-11-13 12:25:00,224.55,224.68,224.08,224.1,1250034.0,224.55,224.68,224.08,224.1,1250034.0
2023-11-13 12:30:00,224.14,224.33,223.2,223.75,1104806.0,224.14,224.33,223.2,223.75,1104806.0
2023-11-13 12:35:00,223.77,223.89,222.95,223.05,1031705.0,223.77,223.89,222.95,223.05,1031705.0
2023-11-13 12:40:00,223.05,223.09,222.51,222.61,1075243.0,223.05,223.09,222.51,222.61,1075243.0
2023-11-13 12:45:00,222.58,222.63,221.94,222.03,1196761.0,222.58,222.63,221.94,222.03,1196761.0
2023-11-13 12:50:00,222.05,222.47,221.93,222.12,993198.0,222.05,222.47,221.93,222.12,993198.0
2023-11-13 12:55:00,222.12,222.55,221.72,222.48,1285354.0,222.12,222.55,221.72,222.48,1285354.0
2023-11-13 13:00:00,222.46,222.54,221.58,221.97,1173205.0,222.46,222.54,221.58,221.97,1173205.0
2023-11-13 13:05:00,221.97,222.86,221.57,222.77,1214097.0,221.97,222.86,221.57,222.77,1214097.0
2023-11-13 13:10:00,222.75,222.95,222.38,222.75,1078776.0,222.75,222.95,222.38,222.75,1078776.0
2023-11-13 13:15:00,222.71,223.17,222.55,222.89,866339.0,222.71,223.17,222.55,222.89,866339.0
2023-11-13 13:20:00,222.9,223.07,221.77,222.82,1232969.0,222.9,223.07,221.77,222.82,1232969.0
2023-11-13 13:25:00,222.77,223.1,222.12,222.12,847266.0,222.77,223.1,222.12,222.12,847266.0
2023-11-13 13:30:00,222.12,222.27,221.77,222.01,927518.0,222.12,222.27,221.77,222.01,927518.0
2023-11-13 13:35:00,221.99,222.83,221.97,222.79,931553.0,221.99,222.83,221.97,222.79,931553.0
2023-11-13 13:40:00,222.78,222.99,222.54,222.74,788717.0,222.78,222.99,222.54,222.74,788717.0
2023-11-13 13:45:00,222.75,223.9,222.74,223.49,1410250.0,222.75,223.9,222.74,223.49,1410250.0
2023-11-13 13:50:00,223.5,223.77,223.23,223.42,809735.0,223.5,223.77,223.23,223.42,809735.0
2023-11-13 13:55:00,223.4,223.86,223.23,223.36,930912.0,223.4,223.86,223.23,223.36,930912.0
2023-11-13 14:00:00,223.29,223.9,223.29,223.72,852286.0,223.29,223.9,223.29,223.72,852286.0
2023-11-13 14:05:00,223.73,224.24,223.5,224.05,1016705.0,223.73,224.24,223.5,224.05,1016705.0
2023-11-13 14:10:00,224.03,224.46,223.77,224.08,1042992.0,224.03,224.46,223.77,224.08,1042992.0
2023-11-13 14:15:00,224.08,224.35,223.93,224.33,719310.0,224.08,224.35,223.93,224.33,719310.0
2023-11-13 14:20:00,224.33,224.59,224.1,224.42,986264.0,224.33,224.59,224.1,224.42,986264.0
2023-11-13 14:25:00,224.41,224.89,224.3,224.86,1197344.0,224.41,224.89,224.3,224.86,1197344.0
2023-11-13 14:30:00,224.88,224.97,224.23,224.28,1119467.0,224.88,224.97,224.23,224.28,1119467.0
2023-11-13 14:35:00,224.3,224.98,224.27,224.61,1031794.0,224.3,224.98,224.27,224.61,1031794.0
2023-11-13 14:40:00,224.62,224.78,224.37,224.49,654347.0,224.62,224.78,224.37,224.49,654347.0
2023-11-13 14:45:00,224.49,224.69,223.77,224.08,1077582.0,224.49,224.69,223.77,224.08,1077582.0
2023-11-13 14:50:00,224.07,224.08,223.34,223.72,1171374.0,224.07,224.08,223.34,223.72,1171374.0
2023-11-13 14:55:00,223.73,223.86,223.5,223.62,707019.0,223.73,223.86,223.5,223.62,707019.0
2023-11-13 15:00:00,223.64,223.64,222.86,223.14,1167428.0,223.64,223.64,222.86,223.14,1167428.0
2023-11-13 15:05:00,223.14,223.42,222.9,223.4,932270.0,223.14,223.42,222.9,223.4,932270.0
2023-11-13 15:10:00,223.4,223.49,223.04,223.42,776254.0,223.4,223.49,223.04,223.42,776254.0
2023-11-13 15:15:00,223.4,223.64,223.0,223.62,891312.0,223.4,223.64,223.0,223.62,891312.0
2023-11-13 15:20:00,223.61,224.09,223.47,223.96,1137446.0,223.61,224.09,223.47,223.96,1137446.0
2023-11-13 15:25:00,223.94,224.36,223.75,224.0,1023146.0,223.94,224.36,223.75,224.0,1023146.0
2023-11-13 15:30:00,224.02,224.08,223.7,223.91,697839.0,224.02,224.08,223.7,223.91,697839.0
2023-11-13 15:35:00,223.88,224.19,223.48,223.5,886100.0,223.88,224.19,223.48,223.5,886100.0
2023-11-13 15:40:00,223.51,223.85,223.5,223.65,790073.0,223.51,223.85,223.5,223.65,790073.0
2023-11-13 15:45:00,223.65,224.26,223.63,224.03,1281711.0,223.65,224.26,223.63,224.03,1281711.0
2023-11-13 15:50:00,224.02,224.53,223.77,224.01,1642160.0,224.02,224.53,223.77,224.01,1642160.0
2023-11-13 15:55:00,223.98,224.02,223.49,223.71,2076486.0,223.98,224.02,223.49,223.71,2076486.0
2023-11-14 09:30:00,235.03,235.39,231.35,231.72,6713511.0,235.03,235.39,231.35,231.72,6713511.0
2023-11-14 09:35:00,231.73,233.98,231.42,233.6,3819648.0,231.73,233.98,231.42,233.6,3819648.0
2023-11-14 09:40:00,233.6,235.5,233.18,235.08,3932650.0,233.6,235.5,233.18,235.08,3932650.0
2023-11-14 09:45:00,235.11,235.59,232.52,232.59,3113554.0,235.11,235.59,232.52,232.59,3113554.0
2023-11-14 09:50:00,232.55,234.2,232.38,233.09,2569162.0,232.55,234.2,232.38,233.09,2569162.0
2023-11-14 09:55:00,233.11,234.42,232.55,233.83,2577982.0,233.11,234.42,232.55,233.83,2577982.0
2023-11-14 10:00:00,233.8,234.14,232.97,233.72,2406429.0,233.8,234.14,232.97,233.72,2406429.0
2023-11-14 10:05:00,233.78,234.34,231.52,232.26,3155904.0,233.78,234.34,231.52,232.26,3155904.0
2023-11-14 10:10:00,232.22,232.85,231.72,232.8,2356889.0,232.22,232.85,231.72,232.8,2356889.0
2023-11-14 10:15:00,232.79,233.1,231.65,231.82,1943349.0,232.79,233.1,231.65,231.82,1943349.0
2023-11-14 10:20:00,231.81,232.21,230.72,232.03,2595654.0,231.81,232.21,230.72,232.03,2595654.0
2023-11-14 10:25:00,232.03,233.15,231.75,232.79,1924291.0,232.03,233.15,231.75,232.79,1924291.0
2023-11-14 10:30:00,232.8,233.43,232.38,233.37,1640368.0,232.8,233.43,232.38,233.37,1640368.0
2023-11-14 10:35:00,233.39,233.67,232.8,233.4,1741839.0,233.39,233.67,232.8,233.4,1741839.0
2023-11-14 10:40:00,233.41,234.09,233.4,233.93,1569758.0,233.41,234.09,233.4,233.93,1569758.0
2023-11-14 10:45:00,233.95,234.32,233.44,233.63,1610532.0,233.95,234.32,233.44,233.63,1610532.0
2023-11-14 10:50:00,233.61,233.63,232.91,233.13,1310139.0,233.61,233.63,232.91,233.13,1310139.0
2023-11-14 10:55:00,233.13,233.18,232.37,232.86,1280834.0,233.13,233.18,232.37,232.86,1280834.0
2023-11-14 11:00:00,232.88,233.91,232.81,233.88,1325549.0,232.88,233.91,232.81,233.88,1325549.0
2023-11-14 11:05:00,233.89,234.2,233.67,234.0,1403833.0,233.89,234.2,233.67,234.0,1403833.0
2023-11-14 11:10:00,234.01,234.84,233.84,234.73,1640980.0,234.01,234.84,233.84,234.73,1640980.0
2023-11-14 11:15:00,234.72,235.27,234.5,234.85,1836126.0,234.72,235.27,234.5,234.85,1836126.0
2023-11-14 11:20:00,234.86,235.05,234.16,234.25,1298188.0,234.86,235.05,234.16,234.25,1298188.0
2023-11-14 11:25:00,234.26,234.32,233.77,233.99,1054804.0,234.26,234.32,233.77,233.99,1054804.0
2023-11-14 11:30:00,233.96,234.32,233.51,234.19,1230003.0,233.96,234.32,233.51,234.19,1230003.0
2023-11-14 11:35:00,234.17,234.25,233.74,234.2,891200.0,234.17,234.25,233.74,234.2,891200.0
2023-11-14 11:40:00,234.21,235.95,234.07,235.71,1791777.0,234.21,235.95,234.07,235.71,1791777.0
2023-11-14 11:45:00,235.72,235.77,234.62,234.89,1520809.0,235.72,235.77,234.62,234.89,1520809.0
2023-11-14 11:50:00,234.9,234.94,233.92,234.17,1349974.0,234.9,234.94,233.92,234.17,1349974.0
2023-11-14 11:55:00,234.18,234.26,233.59,233.96,1190296.0,234.18,234.26,233.59,233.96,1190296.0
2023-11-14 12:00:00,233.97,234.43,233.8,234.14,1141977.0,233.97,234.43,233.8,234.14,1141977.0
2023-11-14 12:05:00,234.1,234.19,233.22,233.68,1268030.0,234.1,234.19,233.22,233.68,1268030.0
2023-11-14 12:10:00,233.7,233.99,233.1,233.59,1022950.0,233.7,233.99,233.1,233.59,1022950.0
2023-11-14 12:15:00,233.64,234.07,233.24,233.75,874793.0,233.64,234.07,233.24,233.75,874793.0
2023-11-14 12:20:00,233.77,234.45,233.76,234.44,937451.0,233.77,234.45,233.76,234.44,937451.0
2023-11-14 12:25:00,234.45,234.77,234.0,234.05,1248639.0,234.45,234.77,234.0,234.05,1248639.0
2023-11-14 12:30:00,234.05,234.72,234.04,234.63,863479.0,234.05,234.72,234.04,234.63,863479.0
2023-11-14 12:35:00,234.6,234.93,234.4,234.85,782285.0,234.6,234.93,234.4,234.85,782285.0
2023-11-14 12:40:00,234.86,235.26,234.7,234.95,1132165.0,234.86,235.26,234.7,234.95,1132165.0
2023-11-14 12:45:00,234.95,235.23,234.81,234.97,865400.0,234.95,235.23,234.81,234.97,865400.0
2023-11-14 12:50:00,234.95,235.27,234.57,235.23,891072.0,234.95,235.27,234.57,235.23,891072.0
2023-11-14 12:55:00,235.25,235.71,235.11,235.54,1206474.0,235.25,235.71,235.11,235.54,1206474.0
2023-11-14 13:00:00,235.56,235.64,235.26,235.63,884398.0,235.56,235.64,235.26,235.63,884398.0
2023-11-14 13:05:00,235.63,235.8,235.32,235.36,783188.0,235.63,235.8,235.32,235.36,783188.0
2023-11-14 13:10:00,235.36,235.48,235.03,235.3,794441.0,235.36,235.48,235.03,235.3,794441.0
2023-11-14 13:15:00,235.3,235.63,235.12,235.39,748719.0,235.3,235.63,235.12,235.39,748719.0
2023-11-14 13:20:00,235.41,236.14,235.39,236.01,1298906.0,235.41,236.14,235.39,236.01,1298906.0
2023-11-14 13:25:00,236.02,236.37,235.94,236.11,1087399.0,236.02,236.37,235.94,236.11,1087399.0
2023-11-14 13:30:00,236.09,236.16,235.72,236.08,909635.0,236.09,236.16,235.72,236.08,909635.0
2023-11-14 13:35:00,236.07,236.33,235.92,236.29,885851.0,236.07,236.33,235.92,236.29,885851.0
2023-11-14 13:40:00,236.29,236.57,235.52,235.7,1404212.0,236.29,236.57,235.52,235.7,1404212.0
2023-11-14 13:45:00,235.72,235.76,235.36,235.62,783778.0,235.72,235.76,235.36,235.62,783778.0
2023-11-14 13:50:00,235.63,235.72,234.91,235.14,1049845.0,235.63,235.72,234.91,235.14,1049845.0
2023-11-14 13:55:00,235.15,235.44,235.11,235.18,759579.0,235.15,235.44,235.11,235.18,759579.0
2023-11-14 14:00:00,235.19,235.2,234.7,234.91,910278.0,235.19,235.2,234.7,234.91,910278.0
2023-11-14 14:05:00,234.91,235.1,234.06,234.64,1313994.0,234.91,235.1,234.06,234.64,1313994.0
2023-11-14 14:10:00,234.58,235.01,234.34,234.91,1006817.0,234.58,235.01,234.34,234.91,1006817.0
2023-11-14 14:15:00,234.9,235.31,234.86,235.16,1109400.0,234.9,235.31,234.86,235.16,1109400.0
2023-11-14 14:20:00,235.17,235.41,234.95,235.3,834085.0,235.17,235.41,234.95,235.3,834085.0
2023-11-14 14:25:00,235.28,236.12,235.15,236.09,1309408.0,235.28,236.12,235.15,236.09,1309408.0
2023-11-14 14:30:00,236.08,236.34,235.86,236.03,1374594.0,236.08,236.34,235.86,236.03,1374594.0
2023-11-14 14:35:00,235.99,236.26,235.92,235.99,822901.0,235.99,236.26,235.92,235.99,822901.0
2023-11-14 14:40:00,235.99,236.38,235.93,236.37,975471.0,235.99,236.38,235.93,236.37,975471.0
2023-11-14 14:45:00,236.38,236.99,236.22,236.95,1488167.0,236.38,236.99,236.22,236.95,1488167.0
2023-11-14 14:50:00,236.95,237.02,236.55,236.7,1211646.0,236.95,237.02,236.55,236.7,1211646.0
2023-11-14 14:55:00,236.72,237.08,236.67,236.86,1101324.0,236.72,237.08,236.67,236.86,1101324.0
2023-11-14 15:00:00,236.85,236.98,236.51,236.61,959937.0,236.85,236.98,236.51,236.61,959937.0
2023-11-14 15:05:00,236.63,237.28,236.53,237.07,1144990.0,236.63,237.28,236.53,237.07,1144990.0
2023-11-14 15:10:00,237.06,237.33,236.85,237.26,1054981.0,237.06,237.33,236.85,237.26,1054981.0
2023-11-14 15:15:00,237.24,237.74,237.23,237.7,1466668.0,237.24,237.74,237.23,237.7,1466668.0
2023-11-14 15:20:00,237.7,237.96,237.59,237.91,1403316.0,237.7,237.96,237.59,237.91,1403316.0
2023-11-14 15:25:00,237.89,237.98,237.3,237.87,1317361.0,237.89,237.98,237.3,237.87,1317361.0
2023-11-14 15:30:00,237.88,237.92,237.48,237.69,1058788.0,237.88,237.92,237.48,237.69,1058788.0
2023-11-14 15:35:00,237.69,237.93,237.33,237.9,1223622.0,237.69,237.93,237.33,237.9,1223622.0
2023-11-14 15:40:00,237.89,238.02,237.46,237.52,1481920.0,237.89,238.02,237.46,237.52,1481920.0
2023-11-14 15:45:00,237.51,237.8,237.3,237.78,1439592.0,237.51,237.8,237.3,237.78,1439592.0
2023-11-14 15:50:00,237.77,238.14,236.95,237.44,2122608.0,237.77,238.14,236.95,237.44,2122608.0
2023-11-14 15:55:00,237.45,237.5,236.72,237.4,2433635.0,237.45,237.5,236.72,237.4,2433635.0
2023-11-15 09:30:00,239.18,239.89,236.45,239.83,4547207.0,239.18,239.89,236.45,239.83,4547207.0
2023-11-15 09:35:00,239.79,241.5,238.8,240.78,4350411.0,239.79,241.5,238.8,240.78,4350411.0
2023-11-15 09:40:00,240.77,242.0,239.92,241.58,3558050.0,240.77,242.0,239.92,241.58,3558050.0
2023-11-15 09:45:00,241.47,241.94,239.46,240.75,3096279.0,241.47,241.94,239.46,240.75,3096279.0
2023-11-15 09:50:00,240.75,241.19,238.21,239.16,2951394.0,240.75,241.19,238.21,239.16,2951394.0
2023-11-15 09:55:00,239.18,240.61,238.3,240.42,2673669.0,239.18,240.61,238.3,240.42,2673669.0
2023-11-15 10:00:00,240.43,241.5,240.06,241.48,2545633.0,240.43,241.5,240.06,241.48,2545633.0
2023-11-15 10:05:00,241.46,242.26,241.01,241.78,2519630.0,241.46,242.26,241.01,241.78,2519630.0
2023-11-15 10:10:00,241.78,241.9,240.7,241.33,1837795.0,241.78,241.9,240.7,241.33,1837795.0
2023-11-15 10:15:00,241.33,241.85,240.92,241.62,1663699.0,241.33,241.85,240.92,241.62,1663699.0
2023-11-15 10:20:00,241.62,243.2,241.6,242.62,3103243.0,241.62,243.2,241.6,242.62,3103243.0
2023-11-15 10:25:00,242.61,243.1,241.92,242.16,1770692.0,242.61,243.1,241.92,242.16,1770692.0
2023-11-15 10:30:00,242.17,243.22,242.11,242.96,1848022.0,242.17,243.22,242.11,242.96,1848022.0
2023-11-15 10:35:00,242.93,244.17,242.86,243.82,2389038.0,242.93,244.17,242.86,243.82,2389038.0
2023-11-15 10:40:00,243.79,244.46,243.75,244.03,1710185.0,243.79,244.46,243.75,244.03,1710185.0
2023-11-15 10:45:00,244.09,245.97,244.03,245.92,2958223.0,244.09,245.97,244.03,245.92,2958223.0
2023-11-15 10:50:00,245.93,246.21,245.26,246.04,2321546.0,245.93,246.21,245.26,246.04,2321546.0
2023-11-15 10:55:00,246.03,246.66,245.48,246.4,2246412.0,246.03,246.66,245.48,246.4,2246412.0
2023-11-15 11:00:00,246.41,246.7,245.82,246.0,1602302.0,246.41,246.7,245.82,246.0,1602302.0
2023-11-15 11:05:00,245.96,246.02,244.79,244.98,2144346.0,245.96,246.02,244.79,244.98,2144346.0
2023-11-15 11:10:00,244.98,245.58,244.15,244.3,1690746.0,244.98,245.58,244.15,244.3,1690746.0
2023-11-15 11:15:00,244.3,245.55,244.13,245.54,1789658.0,244.3,245.55,244.13,245.54,1789658.0
2023-11-15 11:20:00,245.55,245.7,245.11,245.57,1330161.0,245.55,245.7,245.11,245.57,1330161.0
2023-11-15 11:25:00,245.59,246.1,245.35,246.08,1281370.0,245.59,246.1,245.35,246.08,1281370.0
2023-11-15 11:30:00,246.08,246.14,244.32,244.83,1691174.0,246.08,246.14,244.32,244.83,1691174.0
2023-11-15 11:35:00,244.78,244.96,243.46,243.61,1790966.0,244.78,244.96,243.46,243.61,1790966.0
2023-11-15 11:40:00,243.61,243.63,242.56,242.99,2046725.0,243.61,243.63,242.56,242.99,2046725.0
2023-11-15 11:45:00,242.98,243.48,242.93,242.99,1391679.0,242.98,243.48,242.93,242.99,1391679.0
2023-11-15 11:50:00,242.97,243.34,242.01,242.08,1728634.0,242.97,243.34,242.01,242.08,1728634.0
2023-11-15 11:55:00,242.08,242.48,241.81,241.99,1520705.0,242.08,242.48,241.81,241.99,1520705.0
2023-11-15 12:00:00,242.0,242.85,241.62,242.7,1670360.0,242.0,242.85,241.62,242.7,1670360.0
2023-11-15 12:05:00,242.7,243.2,242.53,242.84,1316345.0,242.7,243.2,242.53,242.84,1316345.0
2023-11-15 12:10:00,242.82,243.28,242.12,243.18,1435088.0,242.82,243.28,242.12,243.18,1435088.0
2023-11-15 12:15:00,243.17,243.44,242.67,243.41,1148262.0,243.17,243.44,242.67,243.41,1148262.0
2023-11-15 12:20:00,243.43,243.63,242.64,243.13,1043615.0,243.43,243.63,242.64,243.13,1043615.0
2023-11-15 12:25:00,243.11,243.92,243.04,243.88,1096509.0,243.11,243.92,243.04,243.88,1096509.0
2023-11-15 12:30:00,243.9,244.18,243.52,244.14,1045272.0,243.9,244.18,243.52,244.14,1045272.0
2023-11-15 12:35:00,244.15,244.24,243.91,244.21,862687.0,244.15,244.24,243.91,244.21,862687.0
2023-11-15 12:40:00,244.2,244.73,244.0,244.62,1144567.0,244.2,244.73,244.0,244.62,1144567.0
2023-11-15 12:45:00,244.59,245.17,244.3,244.52,1433353.0,244.59,245.17,244.3,244.52,1433353.0
2023-11-15 12:50:00,244.52,244.58,244.23,244.35,963000.0,244.52,244.58,244.23,244.35,963000.0
2023-11-15 12:55:00,244.35,244.95,244.23,244.25,1102571.0,244.35,244.95,244.23,244.25,1102571.0
2023-11-15 13:00:00,244.25,244.3,241.91,242.73,2208563.0,244.25,244.3,241.91,242.73,2208563.0
2023-11-15 13:05:00,242.73,242.76,241.17,241.22,1615346.0,242.73,242.76,241.17,241.22,1615346.0
2023-11-15 13:10:00,241.2,242.15,240.8,241.08,1532448.0,241.2,242.15,240.8,241.08,1532448.0
2023-11-15 13:15:00,241.06,241.42,240.45,240.95,1593093.0,241.06,241.42,240.45,240.95,1593093.0
2023-11-15 13:20:00,240.96,241.65,240.77,241.59,1143740.0,240.96,241.65,240.77,241.59,1143740.0
2023-11-15 13:25:00,241.58,242.32,241.56,242.32,1100778.0,241.58,242.32,241.56,242.32,1100778.0
2023-11-15 13:30:00,242.32,242.83,242.17,242.73,967378.0,242.32,242.83,242.17,242.73,967378.0
2023-11-15 13:35:00,242.71,242.87,242.23,242.54,911456.0,242.71,242.87,242.23,242.54,911456.0
2023-11-15 13:40:00,242.53,243.24,242.53,243.01,973014.0,242.53,243.24,242.53,243.01,973014.0
2023-11-15 13:45:00,243.0,243.3,242.83,242.89,827256.0,243.0,243.3,242.83,242.89,827256.0
2023-11-15 13:50:00,242.88,243.1,242.17,242.94,1030068.0,242.88,243.1,242.17,242.94,1030068.0
2023-11-15 13:55:00,242.92,243.42,242.86,243.39,892062.0,242.92,243.42,242.86,243.39,892062.0
2023-11-15 14:00:00,243.41,243.58,243.21,243.3,711200.0,243.41,243.58,243.21,243.3,711200.0
2023-11-15 14:05:00,243.27,243.74,242.97,243.11,912718.0,243.27,243.74,242.97,243.11,912718.0
2023-11-15 14:10:00,243.14,243.75,243.1,243.51,756394.0,243.14,243.75,243.1,243.51,756394.0
2023-11-15 14:15:00,243.53,243.7,243.03,243.35,860735.0,243.53,243.7,243.03,243.35,860735.0
2023-11-15 14:20:00,243.35,243.38,242.58,242.99,1020378.0,243.35,243.38,242.58,242.99,1020378.0
2023-11-15 14:25:00,243.01,244.14,242.99,243.93,1241203.0,243.01,244.14,242.99,243.93,1241203.0
2023-11-15 14:30:00,243.93,244.28,243.84,243.9,995455.0,243.93,244.28,243.84,243.9,995455.0
2023-11-15 14:35:00,243.9,244.46,243.62,244.37,1030906.0,243.9,244.46,243.62,244.37,1030906.0
2023-11-15 14:40:00,244.37,244.39,243.51,243.65,798186.0,244.37,244.39,243.51,243.65,798186.0
2023-11-15 14:45:00,243.66,244.11,243.43,243.65,906877.0,243.66,244.11,243.43,243.65,906877.0
2023-11-15 14:50:00,243.64,244.04,243.54,243.71,732774.0,243.64,244.04,243.54,243.71,732774.0
2023-11-15 14:55:00,243.7,244.09,243.55,243.89,712794.0,243.7,244.09,243.55,243.89,712794.0
2023-11-15 15:00:00,243.9,244.28,243.27,243.28,1021890.0,243.9,244.28,243.27,243.28,1021890.0
2023-11-15 15:05:00,243.28,243.39,242.73,243.12,1177742.0,243.28,243.39,242.73,243.12,1177742.0
2023-11-15 15:10:00,243.12,243.45,242.88,243.45,851368.0,243.12,243.45,242.88,243.45,851368.0
2023-11-15 15:15:00,243.44,243.76,243.25,243.66,767063.0,243.44,243.76,243.25,243.66,767063.0
2023-11-15 15:20:00,243.64,243.82,243.44,243.61,688554.0,243.64,243.82,243.44,243.61,688554.0
2023-11-15 15:25:00,243.6,244.07,243.12,244.02,1067271.0,243.6,244.07,243.12,244.02,1067271.0
2023-11-15 15:30:00,244.03,244.18,243.76,243.96,926211.0,244.03,244.18,243.76,243.96,926211.0
2023-11-15 15:35:00,243.94,244.26,243.67,243.84,1044729.0,243.94,244.26,243.67,243.84,1044729.0
2023-11-15 15:40:00,243.84,244.17,243.76,244.01,717520.0,243.84,244.17,243.76,244.01,717520.0
2023-11-15 15:45:00,243.99,244.23,243.25,243.32,1269304.0,243.99,244.23,243.25,243.32,1269304.0
2023-11-15 15:50:00,243.29,243.56,242.79,242.92,1425941.0,243.29,243.56,242.79,242.92,1425941.0
2023-11-15 15:55:00,242.91,242.99,242.48,242.93,1767183.0,242.91,242.99,242.48,242.93,1767183.0
2023-11-16 09:30:00,239.53,240.42,238.68,239.9,3681324.0,239.53,240.42,238.68,239.9,3681324.0
2023-11-16 09:35:00,239.88,239.92,237.9,239.2,2816920.0,239.88,239.92,237.9,239.2,2816920.0
2023-11-16 09:40:00,239.2,239.44,237.6,237.94,2615613.0,239.2,239.44,237.6,237.94,2615613.0
2023-11-16 09:45:00,237.91,240.27,237.87,239.53,2489984.0,237.91,240.27,237.87,239.53,2489984.0
2023-11-16 09:50:00,239.53,239.84,239.07,239.62,1583161.0,239.53,239.84,239.07,239.62,1583161.0
2023-11-16 09:55:00,239.64,240.79,239.52,239.71,2577326.0,239.64,240.79,239.52,239.71,2577326.0
2023-11-16 10:00:00,239.74,240.88,238.76,238.92,2546308.0,239.74,240.88,238.76,238.92,2546308.0
2023-11-16 10:05:00,238.94,239.39,237.93,238.34,2105460.0,238.94,239.39,237.93,238.34,2105460.0
2023-11-16 10:10:00,238.36,238.69,237.73,238.29,2078662.0,238.36,238.69,237.73,238.29,2078662.0
2023-11-16 10:15:00,238.31,238.54,236.57,236.74,2203024.0,238.31,238.54,236.57,236.74,2203024.0
2023-11-16 10:20:00,236.75,237.39,236.01,237.18,2703075.0,236.75,237.39,236.01,237.18,2703075.0
2023-11-16 10:25:00,237.2,238.08,237.06,237.1,1874567.0,237.2,238.08,237.06,237.1,1874567.0
2023-11-16 10:30:00,237.13,237.6,236.62,236.66,1696009.0,237.13,237.6,236.62,236.66,1696009.0
2023-11-16 10:35:00,236.65,236.86,235.58,235.76,2169273.0,236.65,236.86,235.58,235.76,2169273.0
2023-11-16 10:40:00,235.74,235.92,234.6,235.52,2465162.0,235.74,235.92,234.6,235.52,2465162.0
2023-11-16 10:45:00,235.51,236.2,235.35,235.79,1649852.0,235.51,236.2,235.35,235.79,1649852.0
2023-11-16 10:50:00,235.82,235.87,234.3,234.66,1969735.0,235.82,235.87,234.3,234.66,1969735.0
2023-11-16 10:55:00,234.64,235.53,234.41,235.27,1347614.0,234.64,235.53,234.41,235.27,1347614.0
2023-11-16 11:00:00,235.29,236.25,234.92,236.06,1498326.0,235.29,236.25,234.92,236.06,1498326.0
2023-11-16 11:05:00,236.08,236.89,235.95,236.75,1637052.0,236.08,236.89,235.95,236.75,1637052.0
2023-11-16 11:10:00,236.77,237.09,236.34,236.81,1528282.0,236.77,237.09,236.34,236.81,1528282.0
2023-11-16 11:15:00,236.8,237.24,236.4,236.86,1504240.0,236.8,237.24,236.4,236.86,1504240.0
2023-11-16 11:20:00,236.86,237.2,235.91,235.91,1353212.0,236.86,237.2,235.91,235.91,1353212.0
2023-11-16 11:25:00,235.93,236.49,235.42,235.58,1362795.0,235.93,236.49,235.42,235.58,1362795.0
2023-11-16 11:30:00,235.56,236.43,235.55,236.17,1213640.0,235.56,236.43,235.55,236.17,1213640.0
2023-11-16 11:35:00,236.18,236.2,235.07,235.31,1379067.0,236.18,236.2,235.07,235.31,1379067.0
2023-11-16 11:40:00,235.3,235.51,234.53,235.07,1319270.0,235.3,235.51,234.53,235.07,1319270.0
2023-11-16 11:45:00,235.1,235.7,234.96,235.67,1137577.0,235.1,235.7,234.96,235.67,1137577.0
2023-11-16 11:50:00,235.66,236.12,235.61,235.71,1092407.0,235.66,236.12,235.61,235.71,1092407.0
2023-11-16 11:55:00,235.71,235.84,235.13,235.34,973021.0,235.71,235.84,235.13,235.34,973021.0
2023-11-16 12:00:00,235.37,235.59,234.8,235.34,973724.0,235.37,235.59,234.8,235.34,973724.0
2023-11-16 12:05:00,235.34,235.74,234.75,234.94,1043363.0,235.34,235.74,234.75,234.94,1043363.0
2023-11-16 12:10:00,234.94,235.83,234.83,235.73,1050586.0,234.94,235.83,234.83,235.73,1050586.0
2023-11-16 12:15:00,235.7,236.38,235.51,236.05,1286657.0,235.7,236.38,235.51,236.05,1286657.0
2023-11-16 12:20:00,236.05,236.31,235.65,235.75,1021226.0,236.05,236.31,235.65,235.75,1021226.0
2023-11-16 12:25:00,235.77,236.33,235.64,235.8,1043072.0,235.77,236.33,235.64,235.8,1043072.0
2023-11-16 12:30:00,235.8,235.87,234.98,235.22,952612.0,235.8,235.87,234.98,235.22,952612.0
2023-11-16 12:35:00,235.23,235.89,234.84,235.83,993451.0,235.23,235.89,234.84,235.83,993451.0
2023-11-16 12:40:00,235.83,236.68,235.81,236.4,1278698.0,235.83,236.68,235.81,236.4,1278698.0
2023-11-16 12:45:00,236.41,236.75,236.16,236.36,1072891.0,236.41,236.75,236.16,236.36,1072891.0
2023-11-16 12:50:00,236.39,236.4,235.55,235.84,864458.0,236.39,236.4,235.55,235.84,864458.0
2023-11-16 12:55:00,235.83,236.35,235.79,236.34,675965.0,235.83,236.35,235.79,236.34,675965.0
2023-11-16 13:00:00,236.32,236.38,235.59,235.64,817213.0,236.32,236.38,235.59,235.64,817213.0
2023-11-16 13:05:00,235.65,235.67,234.91,235.06,1102406.0,235.65,235.67,234.91,235.06,1102406.0
2023-11-16 13:10:00,235.04,235.19,234.36,234.72,1065180.0,235.04,235.19,234.36,234.72,1065180.0
2023-11-16 13:15:00,234.73,235.35,234.6,234.79,967609.0,234.73,235.35,234.6,234.79,967609.0
2023-11-16 13:20:00,234.79,234.79,233.75,233.92,1495804.0,234.79,234.79,233.75,233.92,1495804.0
2023-11-16 13:25:00,233.91,234.42,233.53,233.73,1145576.0,233.91,234.42,233.53,233.73,1145576.0
2023-11-16 13:30:00,233.77,234.32,233.66,233.78,1001302.0,233.77,234.32,233.66,233.78,1001302.0
2023-11-16 13:35:00,233.77,234.25,233.23,233.38,1295571.0,233.77,234.25,233.23,233.38,1295571.0
2023-11-16 13:40:00,233.36,233.39,232.81,233.07,1273586.0,233.36,233.39,232.81,233.07,1273586.0
2023-11-16 13:45:00,233.07,233.07,231.57,231.66,1843173.0,233.07,233.07,231.57,231.66,1843173.0
2023-11-16 13:50:00,231.66,232.59,231.54,232.34,1446423.0,231.66,232.59,231.54,232.34,1446423.0
2023-11-16 13:55:00,232.34,232.37,231.42,231.87,1365906.0,232.34,232.37,231.42,231.87,1365906.0
2023-11-16 14:00:00,231.85,232.13,231.35,231.9,1388577.0,231.85,232.13,231.35,231.9,1388577.0
2023-11-16 14:05:00,231.88,231.88,230.96,231.31,1530105.0,231.88,231.88,230.96,231.31,1530105.0
2023-11-16 14:10:00,231.28,232.35,231.13,232.1,1539548.0,231.28,232.35,231.13,232.1,1539548.0
2023-11-16 14:15:00,232.12,232.81,231.94,232.81,1266564.0,232.12,232.81,231.94,232.81,1266564.0
2023-11-16 14:20:00,232.78,232.93,232.37,232.67,1055923.0,232.78,232.93,232.37,232.67,1055923.0
2023-11-16 14:25:00,232.67,232.75,231.66,232.05,1136314.0,232.67,232.75,231.66,232.05,1136314.0
2023-11-16 14:30:00,232.04,232.55,231.93,232.2,931544.0,232.04,232.55,231.93,232.2,931544.0
2023-11-16 14:35:00,232.18,232.86,232.17,232.7,852306.0,232.18,232.86,232.17,232.7,852306.0
2023-11-16 14:40:00,232.73,233.13,232.33,232.96,968818.0,232.73,233.13,232.33,232.96,968818.0
2023-11-16 14:45:00,232.98,233.45,232.9,233.17,1171264.0,232.98,233.45,232.9,233.17,1171264.0
2023-11-16 14:50:00,233.18,233.27,232.35,232.38,1011606.0,233.18,233.27,232.35,232.38,1011606.0
2023-11-16 14:55:00,232.38,232.62,232.14,232.27,952676.0,232.38,232.62,232.14,232.27,952676.0
2023-11-16 15:00:00,232.25,232.47,231.75,232.13,1112139.0,232.25,232.47,231.75,232.13,1112139.0
2023-11-16 15:05:00,232.15,232.26,231.76,231.99,765959.0,232.15,232.26,231.76,231.99,765959.0
2023-11-16 15:10:00,231.99,232.45,231.88,231.91,999018.0,231.99,232.45,231.88,231.91,999018.0
2023-11-16 15:15:00,231.93,232.35,231.66,232.28,950231.0,231.93,232.35,231.66,232.28,950231.0
2023-11-16 15:20:00,232.28,232.97,232.26,232.74,1066068.0,232.28,232.97,232.26,232.74,1066068.0
2023-11-16 15:25:00,232.79,233.15,232.68,232.71,907153.0,232.79,233.15,232.68,232.71,907153.0
2023-11-16 15:30:00,232.75,232.8,232.28,232.71,947994.0,232.75,232.8,232.28,232.71,947994.0
2023-11-16 15:35:00,232.72,233.35,232.58,233.28,1041681.0,232.72,233.35,232.58,233.28,1041681.0
2023-11-16 15:40:00,233.28,233.9,233.22,233.83,1376437.0,233.28,233.9,233.22,233.83,1376437.0
2023-11-16 15:45:00,233.83,234.5,233.81,234.31,1503138.0,233.83,234.5,233.81,234.31,1503138.0
2023-11-16 15:50:00,234.3,234.33,233.26,233.64,1605998.0,234.3,234.33,233.26,233.64,1605998.0
2023-11-16 15:55:00,233.64,233.77,233.07,233.47,1912148.0,233.64,233.77,233.07,233.47,1912148.0
2023-11-17 09:30:00,231.97,232.11,228.65,229.23,4435230.0,231.97,232.11,228.65,229.23,4435230.0
2023-11-17 09:35:00,229.28,229.65,227.56,228.23,3528144.0,229.28,229.65,227.56,228.23,3528144.0
2023-11-17 09:40:00,228.23,228.45,226.58,227.4,3216266.0,228.23,228.45,226.58,227.4,3216266.0
2023-11-17 09:45:00,227.43,228.13,226.95,227.18,2439994.0,227.43,228.13,226.95,227.18,2439994.0
2023-11-17 09:50:00,227.16,229.26,226.54,229.16,3438702.0,227.16,229.26,226.54,229.16,3438702.0
2023-11-17 09:55:00,229.14,230.63,228.71,230.43,3292713.0,229.14,230.63,228.71,230.43,3292713.0
2023-11-17 10:00:00,230.44,230.59,229.18,229.56,2695228.0,230.44,230.59,229.18,229.56,2695228.0
2023-11-17 10:05:00,229.59,231.58,229.54,230.0,2871918.0,229.59,231.58,229.54,230.0,2871918.0
2023-11-17 10:10:00,230.0,230.8,229.52,230.8,1855606.0,230.0,230.8,229.52,230.8,1855606.0
2023-11-17 10:15:00,230.76,232.24,230.6,232.15,2499957.0,230.76,232.24,230.6,232.15,2499957.0
2023-11-17 10:20:00,232.17,232.87,231.82,232.16,2378760.0,232.17,232.87,231.82,232.16,2378760.0
2023-11-17 10:25:00,232.15,232.58,231.18,231.54,2045157.0,232.15,232.58,231.18,231.54,2045157.0
2023-11-17 10:30:00,231.5,231.69,230.93,231.3,1454342.0,231.5,231.69,230.93,231.3,1454342.0
2023-11-17 10:35:00,231.29,232.2,230.78,231.36,2063074.0,231.29,232.2,230.78,231.36,2063074.0
2023-11-17 10:40:00,231.39,232.52,230.76,232.15,1852544.0,231.39,232.52,230.76,232.15,1852544.0
2023-11-17 10:45:00,232.15,233.46,231.6,233.37,2269098.0,232.15,233.46,231.6,233.37,2269098.0
2023-11-17 10:50:00,233.38,234.6,232.88,234.5,2276918.0,233.38,234.6,232.88,234.5,2276918.0
2023-11-17 10:55:00,234.51,234.89,234.04,234.59,1972162.0,234.51,234.89,234.04,234.59,1972162.0
2023-11-17 11:00:00,234.6,235.61,234.17,234.25,2492549.0,234.6,235.61,234.17,234.25,2492549.0
2023-11-17 11:05:00,234.27,234.69,233.41,234.62,1965824.0,234.27,234.69,233.41,234.62,1965824.0
2023-11-17 11:10:00,234.65,235.85,234.49,235.83,2037546.0,234.65,235.85,234.49,235.83,2037546.0
2023-11-17 11:15:00,235.81,235.88,235.02,235.63,1625996.0,235.81,235.88,235.02,235.63,1625996.0
2023-11-17 11:20:00,235.64,235.66,234.92,235.4,1460806.0,235.64,235.66,234.92,235.4,1460806.0
2023-11-17 11:25:00,235.37,236.14,235.02,235.76,1995020.0,235.37,236.14,235.02,235.76,1995020.0
2023-11-17 11:30:00,235.73,236.33,235.51,235.97,1511140.0,235.73,236.33,235.51,235.97,1511140.0
2023-11-17 11:35:00,235.98,236.28,235.23,235.83,1321179.0,235.98,236.28,235.23,235.83,1321179.0
2023-11-17 11:40:00,235.82,235.83,234.75,234.78,1390014.0,235.82,235.83,234.75,234.78,1390014.0
2023-11-17 11:45:00,234.78,235.74,234.45,234.55,1502911.0,234.78,235.74,234.45,234.55,1502911.0
2023-11-17 11:50:00,234.55,234.74,234.09,234.47,1464398.0,234.55,234.74,234.09,234.47,1464398.0
2023-11-17 11:55:00,234.44,235.25,234.08,235.23,1293423.0,234.44,235.25,234.08,235.23,1293423.0
2023-11-17 12:00:00,235.22,235.24,234.56,235.05,1349972.0,235.22,235.24,234.56,235.05,1349972.0
2023-11-17 12:05:00,235.04,235.51,234.7,234.93,1265141.0,235.04,235.51,234.7,234.93,1265141.0
2023-11-17 12:10:00,234.97,235.17,234.65,235.05,878846.0,234.97,235.17,234.65,235.05,878846.0
2023-11-17 12:15:00,235.05,235.72,235.04,235.29,1030477.0,235.05,235.72,235.04,235.29,1030477.0
2023-11-17 12:20:00,235.29,235.4,234.6,234.84,856055.0,235.29,235.4,234.6,234.84,856055.0
2023-11-17 12:25:00,234.84,234.89,234.26,234.7,905901.0,234.84,234.89,234.26,234.7,905901.0
2023-11-17 12:30:00,234.72,234.9,234.25,234.43,849413.0,234.72,234.9,234.25,234.43,849413.0
2023-11-17 12:35:00,234.4,235.1,234.27,234.85,939844.0,234.4,235.1,234.27,234.85,939844.0
2023-11-17 12:40:00,234.87,235.69,234.72,235.28,976140.0,234.87,235.69,234.72,235.28,976140.0
2023-11-17 12:45:00,235.28,235.81,234.96,235.21,998229.0,235.28,235.81,234.96,235.21,998229.0
2023-11-17 12:50:00,235.21,235.75,235.14,235.59,799718.0,235.21,235.75,235.14,235.59,799718.0
2023-11-17 12:55:00,235.6,236.49,235.44,236.27,1396422.0,235.6,236.49,235.44,236.27,1396422.0
2023-11-17 13:00:00,236.28,236.75,235.84,235.92,1310919.0,236.28,236.75,235.84,235.92,1310919.0
2023-11-17 13:05:00,235.93,236.74,235.92,236.58,1075373.0,235.93,236.74,235.92,236.58,1075373.0
2023-11-17 13:10:00,236.57,236.8,236.16,236.71,1137425.0,236.57,236.8,236.16,236.71,1137425.0
2023-11-17 13:15:00,236.71,237.0,236.55,236.86,1083510.0,236.71,237.0,236.55,236.86,1083510.0
2023-11-17 13:20:00,236.85,237.08,236.26,236.34,1021271.0,236.85,237.08,236.26,236.34,1021271.0
2023-11-17 13:25:00,236.34,236.68,236.32,236.52,601603.0,236.34,236.68,236.32,236.52,601603.0
2023-11-17 13:30:00,236.55,237.38,236.5,237.35,1281611.0,236.55,237.38,236.5,237.35,1281611.0
2023-11-17 13:35:00,237.32,237.39,236.89,237.05,838418.0,237.32,237.39,236.89,237.05,838418.0
2023-11-17 13:40:00,237.04,237.11,236.2,236.26,935276.0,237.04,237.11,236.2,236.26,935276.0
2023-11-17 13:45:00,236.26,236.37,235.82,236.11,919872.0,236.26,236.37,235.82,236.11,919872.0
2023-11-17 13:50:00,236.11,236.13,235.2,235.31,1200551.0,236.11,236.13,235.2,235.31,1200551.0
2023-11-17 13:55:00,235.3,235.99,235.09,235.9,1192837.0,235.3,235.99,235.09,235.9,1192837.0
2023-11-17 14:00:00,235.91,236.16,235.62,236.1,941416.0,235.91,236.16,235.62,236.1,941416.0
2023-11-17 14:05:00,236.11,236.12,235.43,235.59,858226.0,236.11,236.12,235.43,235.59,858226.0
2023-11-17 14:10:00,235.58,235.63,234.6,234.87,1376196.0,235.58,235.63,234.6,234.87,1376196.0
2023-11-17 14:15:00,234.89,235.15,234.35,234.36,1015958.0,234.89,235.15,234.35,234.36,1015958.0
2023-11-17 14:20:00,234.37,234.96,234.3,234.81,1017895.0,234.37,234.96,234.3,234.81,1017895.0
2023-11-17 14:25:00,234.81,235.21,234.8,235.11,860995.0,234.81,235.21,234.8,235.11,860995.0
2023-11-17 14:30:00,235.13,235.16,234.5,234.98,865501.0,235.13,235.16,234.5,234.98,865501.0
2023-11-17 14:35:00,234.96,235.03,233.45,233.94,1906468.0,234.96,235.03,233.45,233.94,1906468.0
2023-11-17 14:40:00,233.95,234.21,233.6,234.11,1255666.0,233.95,234.21,233.6,234.11,1255666.0
2023-11-17 14:45:00,234.1,234.3,233.6,233.89,1054353.0,234.1,234.3,233.6,233.89,1054353.0
2023-11-17 14:50:00,233.9,234.27,233.65,233.93,862900.0,233.9,234.27,233.65,233.93,862900.0
2023-11-17 14:55:00,233.92,234.78,233.82,234.66,1233876.0,233.92,234.78,233.82,234.66,1233876.0
2023-11-17 15:00:00,234.66,235.09,234.62,234.95,1089596.0,234.66,235.09,234.62,234.95,1089596.0
2023-11-17 15:05:00,234.94,235.08,234.6,234.86,689519.0,234.94,235.08,234.6,234.86,689519.0
2023-11-17 15:10:00,234.87,234.92,234.31,234.49,845585.0,234.87,234.92,234.31,234.49,845585.0
2023-11-17 15:15:00,234.49,234.72,234.23,234.38,669785.0,234.49,234.72,234.23,234.38,669785.0
2023-11-17 15:20:00,234.37,235.33,234.36,235.33,1063175.0,234.37,235.33,234.36,235.33,1063175.0
2023-11-17 15:25:00,235.3,235.35,234.64,234.69,995171.0,235.3,235.35,234.64,234.69,995171.0
2023-11-17 15:30:00,234.69,234.77,234.1,234.58,1280393.0,234.69,234.77,234.1,234.58,1280393.0
2023-11-17 15:35:00,234.58,234.83,234.2,234.28,1000045.0,234.58,234.83,234.2,234.28,1000045.0
2023-11-17 15:40:00,234.27,234.93,234.11,234.58,1146103.0,234.27,234.93,234.11,234.58,1146103.0
2023-11-17 15:45:00,234.58,234.88,234.18,234.19,1028238.0,234.58,234.88,234.18,234.19,1028238.0
2023-11-17 15:50:00,234.2,234.73,234.17,234.72,947077.0,234.2,234.73,234.17,234.72,947077.0
2023-11-17 15:55:00,234.72,234.73,234.22,234.48,1412106.0,234.72,234.73,234.22,234.48,1412106.0
2023-11-20 09:30:00,234.09,234.33,231.11,231.32,4032552.0,234.09,234.33,231.11,231.32,4032552.0
2023-11-20 09:35:00,231.29,234.8,231.02,234.0,3450396.0,231.29,234.8,231.02,234.0,3450396.0
2023-11-20 09:40:00,234.0,235.35,233.29,234.13,2754056.0,234.0,235.35,233.29,234.13,2754056.0
2023-11-20 09:45:00,234.09,235.97,233.52,235.57,2627555.0,234.09,235.97,233.52,235.57,2627555.0
2023-11-20 09:50:00,235.59,236.17,234.09,234.73,2805619.0,235.59,236.17,234.09,234.73,2805619.0
2023-11-20 09:55:00,234.68,235.49,233.86,234.34,2370460.0,234.68,235.49,233.86,234.34,2370460.0
2023-11-20 10:00:00,234.36,234.36,232.58,232.89,2547043.0,234.36,234.36,232.58,232.89,2547043.0
2023-11-20 10:05:00,232.9,233.69,232.4,232.5,2052051.0,232.9,233.69,232.4,232.5,2052051.0
2023-11-20 10:10:00,232.5,234.32,232.46,234.1,2284941.0,232.5,234.32,232.46,234.1,2284941.0
2023-11-20 10:15:00,234.1,235.08,233.34,235.05,2171250.0,234.1,235.08,233.34,235.05,2171250.0
2023-11-20 10:20:00,235.04,235.07,233.5,234.03,2054696.0,235.04,235.07,233.5,234.03,2054696.0
2023-11-20 10:25:00,234.04,234.17,233.05,233.74,1872041.0,234.04,234.17,233.05,233.74,1872041.0
2023-11-20 10:30:00,233.79,233.84,232.37,232.77,1827963.0,233.79,233.84,232.37,232.77,1827963.0
2023-11-20 10:35:00,232.8,232.96,232.0,232.46,1565014.0,232.8,232.96,232.0,232.46,1565014.0
2023-11-20 10:40:00,232.45,233.49,232.41,233.05,1490284.0,232.45,233.49,232.41,233.05,1490284.0
2023-11-20 10:45:00,233.02,233.17,231.83,232.89,1601277.0,233.02,233.17,231.83,232.89,1601277.0
2023-11-20 10:50:00,232.89,233.15,232.5,232.86,1115581.0,232.89,233.15,232.5,232.86,1115581.0
2023-11-20 10:55:00,232.88,233.48,232.86,233.24,1164153.0,232.88,233.48,232.86,233.24,1164153.0
2023-11-20 11:00:00,233.27,234.06,232.66,233.94,1642250.0,233.27,234.06,232.66,233.94,1642250.0
2023-11-20 11:05:00,233.93,234.42,233.73,234.22,1487112.0,233.93,234.42,233.73,234.22,1487112.0
2023-11-20 11:10:00,234.23,234.46,233.98,234.4,1268228.0,234.23,234.46,233.98,234.4,1268228.0
2023-11-20 11:15:00,234.41,235.19,234.35,234.75,1634750.0,234.41,235.19,234.35,234.75,1634750.0
2023-11-20 11:20:00,234.77,234.78,233.98,234.25,1246132.0,234.77,234.78,233.98,234.25,1246132.0
2023-11-20 11:25:00,234.25,234.45,233.81,234.19,986065.0,234.25,234.45,233.81,234.19,986065.0
2023-11-20 11:30:00,234.17,234.8,234.17,234.77,967675.0,234.17,234.8,234.17,234.77,967675.0
2023-11-20 11:35:00,234.79,235.01,234.31,234.92,1006737.0,234.79,235.01,234.31,234.92,1006737.0
2023-11-20 11:40:00,234.92,235.2,234.71,234.96,1068772.0,234.92,235.2,234.71,234.96,1068772.0
2023-11-20 11:45:00,234.95,234.95,234.16,234.23,1063788.0,234.95,234.95,234.16,234.23,1063788.0
2023-11-20 11:50:00,234.24,234.8,234.05,234.58,935892.0,234.24,234.8,234.05,234.58,935892.0
2023-11-20 11:55:00,234.58,234.87,234.12,234.18,731170.0,234.58,234.87,234.12,234.18,731170.0
2023-11-20 12:00:00,234.18,234.2,233.63,233.89,1008220.0,234.18,234.2,233.63,233.89,1008220.0
2023-11-20 12:05:00,233.88,234.69,233.71,234.44,938150.0,233.88,234.69,233.71,234.44,938150.0
2023-11-20 12:10:00,234.46,234.82,234.34,234.64,706566.0,234.46,234.82,234.34,234.64,706566.0
2023-11-20 12:15:00,234.62,234.79,234.11,234.26,730904.0,234.62,234.79,234.11,234.26,730904.0
2023-11-20 12:20:00,234.27,234.3,233.95,234.16,700275.0,234.27,234.3,233.95,234.16,700275.0
2023-11-20 12:25:00,234.14,234.14,233.54,233.78,850902.0,234.14,234.14,233.54,233.78,850902.0
2023-11-20 12:30:00,233.8,233.8,233.1,233.54,1087159.0,233.8,233.8,233.1,233.54,1087159.0
2023-11-20 12:35:00,233.55,233.65,233.24,233.55,748473.0,233.55,233.65,233.24,233.55,748473.0
2023-11-20 12:40:00,233.53,233.55,232.86,233.26,910146.0,233.53,233.55,232.86,233.26,910146.0
2023-11-20 12:45:00,233.25,233.75,232.96,233.7,944833.0,233.25,233.75,232.96,233.7,944833.0
2023-11-20 12:50:00,233.69,233.76,233.22,233.28,716383.0,233.69,233.76,233.22,233.28,716383.0
2023-11-20 12:55:00,233.27,233.41,232.83,233.0,788510.0,233.27,233.41,232.83,233.0,788510.0
2023-11-20 13:00:00,233.0,234.23,232.82,234.07,1251646.0,233.0,234.23,232.82,234.07,1251646.0
2023-11-20 13:05:00,234.06,234.26,233.8,234.03,961011.0,234.06,234.26,233.8,234.03,961011.0
2023-11-20 13:10:00,234.0,234.56,233.98,234.16,865809.0,234.0,234.56,233.98,234.16,865809.0
2023-11-20 13:15:00,234.17,234.21,233.28,233.5,1007411.0,234.17,234.21,233.28,233.5,1007411.0
2023-11-20 13:20:00,233.51,233.78,233.21,233.59,773099.0,233.51,233.78,233.21,233.59,773099.0
2023-11-20 13:25:00,233.59,234.05,233.51,233.86,749594.0,233.59,234.05,233.51,233.86,749594.0
2023-11-20 13:30:00,233.85,234.1,233.36,233.98,797122.0,233.85,234.1,233.36,233.98,797122.0
2023-11-20 13:35:00,233.96,234.25,233.79,234.04,687699.0,233.96,234.25,233.79,234.04,687699.0
2023-11-20 13:40:00,234.05,234.23,233.71,234.12,711149.0,234.05,234.23,233.71,234.12,711149.0
2023-11-20 13:45:00,234.13,234.26,233.82,234.01,628048.0,234.13,234.26,233.82,234.01,628048.0
2023-11-20 13:50:00,234.03,234.04,233.51,233.9,753861.0,234.03,234.04,233.51,233.9,753861.0
2023-11-20 13:55:00,233.88,234.2,233.8,233.93,670649.0,233.88,234.2,233.8,233.93,670649.0
2023-11-20 14:00:00,233.92,234.5,233.91,234.27,837495.0,233.92,234.5,233.91,234.27,837495.0
2023-11-20 14:05:00,234.28,234.77,234.25,234.75,865892.0,234.28,234.77,234.25,234.75,865892.0
2023-11-20 14:10:00,234.74,234.79,234.2,234.4,837208.0,234.74,234.79,234.2,234.4,837208.0
2023-11-20 14:15:00,234.4,235.0,234.12,234.89,991760.0,234.4,235.0,234.12,234.89,991760.0
2023-11-20 14:20:00,234.9,235.05,234.45,234.68,973529.0,234.9,235.05,234.45,234.68,973529.0
2023-11-20 14:25:00,234.68,234.9,234.36,234.41,653722.0,234.68,234.9,234.36,234.41,653722.0
2023-11-20 14:30:00,234.43,234.85,234.41,234.64,653326.0,234.43,234.85,234.41,234.64,653326.0
2023-11-20 14:35:00,234.66,234.92,234.31,234.73,639899.0,234.66,234.92,234.31,234.73,639899.0
2023-11-20 14:40:00,234.75,235.04,234.62,234.92,757902.0,234.75,235.04,234.62,234.92,757902.0
2023-11-20 14:45:00,234.9,235.38,234.85,235.34,843092.0,234.9,235.38,234.85,235.34,843092.0
2023-11-20 14:50:00,235.35,235.5,235.17,235.36,789437.0,235.35,235.5,235.17,235.36,789437.0
2023-11-20 14:55:00,235.35,235.54,235.14,235.24,698582.0,235.35,235.54,235.14,235.24,698582.0
2023-11-20 15:00:00,235.25,235.67,235.13,235.38,775799.0,235.25,235.67,235.13,235.38,775799.0
2023-11-20 15:05:00,235.41,235.6,235.06,235.33,830850.0,235.41,235.6,235.06,235.33,830850.0
2023-11-20 15:10:00,235.33,236.45,235.12,236.39,1380081.0,235.33,236.45,235.12,236.39,1380081.0
2023-11-20 15:15:00,236.41,236.59,236.04,236.58,1111414.0,236.41,236.59,236.04,236.58,1111414.0
2023-11-20 15:20:00,236.56,236.78,236.18,236.27,1111482.0,236.56,236.78,236.18,236.27,1111482.0
2023-11-20 15:25:00,236.28,236.76,236.1,236.59,1013748.0,236.28,236.76,236.1,236.59,1013748.0
2023-11-20 15:30:00,236.6,236.7,236.28,236.57,852490.0,236.6,236.7,236.28,236.57,852490.0
2023-11-20 15:35:00,236.58,236.8,236.37,236.76,938700.0,236.58,236.8,236.37,236.76,938700.0
2023-11-20 15:40:00,236.77,237.1,236.55,236.75,1236448.0,236.77,237.1,236.55,236.75,1236448.0
2023-11-20 15:45:00,236.75,236.79,236.01,236.25,1082942.0,236.75,236.79,236.01,236.25,1082942.0
2023-11-20 15:50:00,236.25,236.33,235.54,235.54,1187893.0,236.25,236.33,235.54,235.54,1187893.0
2023-11-20 15:55:00,235.54,235.84,235.13,235.72,1537212.0,235.54,235.84,235.13,235.72,1537212.0
2023-11-21 09:30:00,235.04,237.15,233.34,236.79,4018753.0,235.04,237.15,233.34,236.79,4018753.0
2023-11-21 09:35:00,236.85,239.71,236.61,238.83,4141530.0,236.85,239.71,236.61,238.83,4141530.0
2023-11-21 09:40:00,238.84,241.53,238.8,240.32,4308742.0,238.84,241.53,238.8,240.32,4308742.0
2023-11-21 09:45:00,240.35,240.84,239.12,240.44,3268405.0,240.35,240.84,239.12,240.44,3268405.0
2023-11-21 09:50:00,240.46,241.91,239.51,241.57,3083872.0,240.46,241.91,239.51,241.57,3083872.0
2023-11-21 09:55:00,241.58,242.0,240.41,241.29,2391843.0,241.58,242.0,240.41,241.29,2391843.0
2023-11-21 10:00:00,241.28,242.7,241.27,242.44,2898250.0,241.28,242.7,241.27,242.44,2898250.0
2023-11-21 10:05:00,242.44,243.62,242.4,242.82,2982511.0,242.44,243.62,242.4,242.82,2982511.0
2023-11-21 10:10:00,242.83,242.85,241.81,242.72,2026509.0,242.83,242.85,241.81,242.72,2026509.0
2023-11-21 10:15:00,242.7,243.22,241.45,242.13,2287468.0,242.7,243.22,241.45,242.13,2287468.0
2023-11-21 10:20:00,242.14,242.22,240.71,240.74,1914604.0,242.14,242.22,240.71,240.74,1914604.0
2023-11-21 10:25:00,240.75,240.98,239.72,240.17,2366026.0,240.75,240.98,239.72,240.17,2366026.0
2023-11-21 10:30:00,240.18,240.58,239.27,240.4,2722967.0,240.18,240.58,239.27,240.4,2722967.0
2023-11-21 10:35:00,240.4,241.59,240.17,240.32,2365458.0,240.4,241.59,240.17,240.32,2365458.0
2023-11-21 10:40:00,240.35,241.29,240.12,241.04,1714795.0,240.35,241.29,240.12,241.04,1714795.0
2023-11-21 10:45:00,241.05,241.71,240.78,240.81,1508659.0,241.05,241.71,240.78,240.81,1508659.0
2023-11-21 10:50:00,240.8,241.73,240.65,241.69,1567335.0,240.8,241.73,240.65,241.69,1567335.0
2023-11-21 10:55:00,241.69,241.71,240.89,241.1,1396992.0,241.69,241.71,240.89,241.1,1396992.0
2023-11-21 11:00:00,241.12,241.47,240.4,240.84,1413620.0,241.12,241.47,240.4,240.84,1413620.0
2023-11-21 11:05:00,240.84,241.74,240.56,241.58,1354331.0,240.84,241.74,240.56,241.58,1354331.0
2023-11-21 11:10:00,241.58,241.77,240.63,241.3,1310558.0,241.58,241.77,240.63,241.3,1310558.0
2023-11-21 11:15:00,241.29,242.12,241.15,241.27,1576932.0,241.29,242.12,241.15,241.27,1576932.0
2023-11-21 11:20:00,241.27,241.58,241.01,241.57,1024324.0,241.27,241.58,241.01,241.57,1024324.0
2023-11-21 11:25:00,241.56,242.08,241.16,241.96,1146367.0,241.56,242.08,241.16,241.96,1146367.0
2023-11-21 11:30:00,241.94,242.28,241.52,242.17,1403572.0,241.94,242.28,241.52,242.17,1403572.0
2023-11-21 11:35:00,242.15,242.67,241.95,242.5,1285650.0,242.15,242.67,241.95,242.5,1285650.0
2023-11-21 11:40:00,242.51,242.75,242.0,242.06,1173518.0,242.51,242.75,242.0,242.06,1173518.0
2023-11-21 11:45:00,242.06,242.62,241.77,242.6,1179421.0,242.06,242.62,241.77,242.6,1179421.0
2023-11-21 11:50:00,242.6,242.94,242.45,242.76,1106721.0,242.6,242.94,242.45,242.76,1106721.0
2023-11-21 11:55:00,242.79,242.96,242.4,242.57,784627.0,242.79,242.96,242.4,242.57,784627.0
2023-11-21 12:00:00,242.6,242.86,242.2,242.84,1006918.0,242.6,242.86,242.2,242.84,1006918.0
2023-11-21 12:05:00,242.83,242.86,241.87,242.15,919090.0,242.83,242.86,241.87,242.15,919090.0
2023-11-21 12:10:00,242.15,242.32,241.73,241.79,877769.0,242.15,242.32,241.73,241.79,877769.0
2023-11-21 12:15:00,241.78,242.21,241.57,242.11,1000462.0,241.78,242.21,241.57,242.11,1000462.0
2023-11-21 12:20:00,242.13,242.26,241.71,242.16,798870.0,242.13,242.26,241.71,242.16,798870.0
2023-11-21 12:25:00,242.15,242.17,241.18,241.43,1001656.0,242.15,242.17,241.18,241.43,1001656.0
2023-11-21 12:30:00,241.42,241.48,241.04,241.37,809535.0,241.42,241.48,241.04,241.37,809535.0
2023-11-21 12:35:00,241.36,241.65,241.02,241.4,813126.0,241.36,241.65,241.02,241.4,813126.0
2023-11-21 12:40:00,241.42,241.56,241.07,241.25,571156.0,241.42,241.56,241.07,241.25,571156.0
2023-11-21 12:45:00,241.26,241.9,241.16,241.83,842286.0,241.26,241.9,241.16,241.83,842286.0
2023-11-21 12:50:00,241.84,241.99,241.64,241.97,821291.0,241.84,241.99,241.64,241.97,821291.0
2023-11-21 12:55:00,241.96,242.05,241.67,241.96,608168.0,241.96,242.05,241.67,241.96,608168.0
2023-11-21 13:00:00,241.97,242.14,241.15,241.25,959794.0,241.97,242.14,241.15,241.25,959794.0
2023-11-21 13:05:00,241.26,241.44,241.04,241.41,739499.0,241.26,241.44,241.04,241.41,739499.0
2023-11-21 13:10:00,241.41,241.41,240.16,240.55,1379809.0,241.41,241.41,240.16,240.55,1379809.0
2023-11-21 13:15:00,240.56,240.76,240.4,240.63,696147.0,240.56,240.76,240.4,240.63,696147.0
2023-11-21 13:20:00,240.6,240.69,239.86,239.96,1008527.0,240.6,240.69,239.86,239.96,1008527.0
2023-11-21 13:25:00,239.96,240.56,239.88,240.35,794577.0,239.96,240.56,239.88,240.35,794577.0
2023-11-21 13:30:00,240.37,240.78,240.01,240.65,804701.0,240.37,240.78,240.01,240.65,804701.0
2023-11-21 13:35:00,240.64,240.93,240.57,240.75,836589.0,240.64,240.93,240.57,240.75,836589.0
2023-11-21 13:40:00,240.72,241.06,240.52,240.63,805634.0,240.72,241.06,240.52,240.63,805634.0
2023-11-21 13:45:00,240.6,240.9,240.09,240.41,797791.0,240.6,240.9,240.09,240.41,797791.0
2023-11-21 13:50:00,240.4,240.84,240.4,240.69,551403.0,240.4,240.84,240.4,240.69,551403.0
2023-11-21 13:55:00,240.7,240.98,240.53,240.81,561045.0,240.7,240.98,240.53,240.81,561045.0
2023-11-21 14:00:00,240.81,241.81,240.49,241.34,1493180.0,240.81,241.81,240.49,241.34,1493180.0
2023-11-21 14:05:00,241.34,241.65,241.06,241.33,848043.0,241.34,241.65,241.06,241.33,848043.0
2023-11-21 14:10:00,241.33,241.91,241.2,241.84,1030953.0,241.33,241.91,241.2,241.84,1030953.0
2023-11-21 14:15:00,241.83,242.04,241.25,241.41,830243.0,241.83,242.04,241.25,241.41,830243.0
2023-11-21 14:20:00,241.4,241.75,241.22,241.62,775625.0,241.4,241.75,241.22,241.62,775625.0
2023-11-21 14:25:00,241.61,241.93,241.54,241.73,672559.0,241.61,241.93,241.54,241.73,672559.0
2023-11-21 14:30:00,241.71,241.71,241.29,241.62,612067.0,241.71,241.71,241.29,241.62,612067.0
2023-11-21 14:35:00,241.62,241.8,241.35,241.43,575576.0,241.62,241.8,241.35,241.43,575576.0
2023-11-21 14:40:00,241.44,241.59,240.94,241.1,772448.0,241.44,241.59,240.94,241.1,772448.0
2023-11-21 14:45:00,241.11,241.62,240.94,241.49,638912.0,241.11,241.62,240.94,241.49,638912.0
2023-11-21 14:50:00,241.49,241.5,241.0,241.15,549935.0,241.49,241.5,241.0,241.15,549935.0
2023-11-21 14:55:00,241.18,241.56,240.97,241.44,633863.0,241.18,241.56,240.97,241.44,633863.0
2023-11-21 15:00:00,241.44,241.95,241.35,241.83,767601.0,241.44,241.95,241.35,241.83,767601.0
2023-11-21 15:05:00,241.86,242.0,241.51,241.58,660048.0,241.86,242.0,241.51,241.58,660048.0
2023-11-21 15:10:00,241.6,241.93,241.58,241.76,513644.0,241.6,241.93,241.58,241.76,513644.0
2023-11-21 15:15:00,241.76,242.23,241.73,241.9,942804.0,241.76,242.23,241.73,241.9,942804.0
2023-11-21 15:20:00,241.91,241.94,241.11,241.23,734391.0,241.91,241.94,241.11,241.23,734391.0
2023-11-21 15:25:00,241.22,241.39,240.91,241.05,802600.0,241.22,241.39,240.91,241.05,802600.0
2023-11-21 15:30:00,241.07,241.31,240.82,241.26,824082.0,241.07,241.31,240.82,241.26,824082.0
2023-11-21 15:35:00,241.27,241.43,241.11,241.29,622852.0,241.27,241.43,241.11,241.29,622852.0
2023-11-21 15:40:00,241.28,241.48,241.13,241.35,626152.0,241.28,241.48,241.13,241.35,626152.0
2023-11-21 15:45:00,241.37,241.5,241.11,241.49,656117.0,241.37,241.5,241.11,241.49,656117.0
2023-11-21 15:50:00,241.5,241.86,241.49,241.67,1112169.0,241.5,241.86,241.49,241.67,1112169.0
2023-11-21 15:55:00,241.67,241.69,241.01,241.24,1414705.0,241.67,241.69,241.01,241.24,1414705.0
2023-11-22 09:30:00,242.04,244.01,240.58,241.72,4213466.0,242.04,244.01,240.58,241.72,4213466.0
2023-11-22 09:35:00,241.74,242.0,239.67,239.7,3189362.0,241.74,242.0,239.67,239.7,3189362.0
2023-11-22 09:40:00,239.72,240.0,238.02,238.19,3094461.0,239.72,240.0,238.02,238.19,3094461.0
2023-11-22 09:45:00,238.21,239.33,237.36,239.18,2873063.0,238.21,239.33,237.36,239.18,2873063.0
2023-11-22 09:50:00,239.19,239.59,235.82,236.29,3087382.0,239.19,239.59,235.82,236.29,3087382.0
2023-11-22 09:55:00,236.28,237.27,236.11,236.75,2268484.0,236.28,237.27,236.11,236.75,2268484.0
2023-11-22 10:00:00,236.73,236.87,234.46,234.93,3105760.0,236.73,236.87,234.46,234.93,3105760.0
2023-11-22 10:05:00,234.98,235.39,234.15,234.8,2352569.0,234.98,235.39,234.15,234.8,2352569.0
2023-11-22 10:10:00,234.75,235.49,234.32,235.03,1892223.0,234.75,235.49,234.32,235.03,1892223.0
2023-11-22 10:15:00,235.02,235.23,232.59,233.77,2535716.0,235.02,235.23,232.59,233.77,2535716.0
2023-11-22 10:20:00,233.79,234.36,233.43,234.25,1704870.0,233.79,234.36,233.43,234.25,1704870.0
2023-11-22 10:25:00,234.25,234.51,233.22,234.37,1529383.0,234.25,234.51,233.22,234.37,1529383.0
2023-11-22 10:30:00,234.37,235.55,234.25,235.3,1974699.0,234.37,235.55,234.25,235.3,1974699.0
2023-11-22 10:35:00,235.31,236.09,234.46,234.72,1735809.0,235.31,236.09,234.46,234.72,1735809.0
2023-11-22 10:40:00,234.72,234.97,233.69,234.15,1343955.0,234.72,234.97,233.69,234.15,1343955.0
2023-11-22 10:45:00,234.15,234.54,233.76,234.26,1344328.0,234.15,234.54,233.76,234.26,1344328.0
2023-11-22 10:50:00,234.26,234.79,232.86,233.12,1839683.0,234.26,234.79,232.86,233.12,1839683.0
2023-11-22 10:55:00,233.13,233.44,232.32,232.38,1886134.0,233.13,233.44,232.32,232.38,1886134.0
2023-11-22 11:00:00,232.39,233.08,232.11,232.94,1623140.0,232.39,233.08,232.11,232.94,1623140.0
2023-11-22 11:05:00,232.95,233.19,232.4,233.05,1350933.0,232.95,233.19,232.4,233.05,1350933.0
2023-11-22 11:10:00,233.04,233.48,232.88,233.09,1210288.0,233.04,233.48,232.88,233.09,1210288.0
2023-11-22 11:15:00,233.12,233.5,232.45,233.22,1358620.0,233.12,233.5,232.45,233.22,1358620.0
2023-11-22 11:20:00,233.19,233.43,232.35,232.45,1175790.0,233.19,233.43,232.35,232.45,1175790.0
2023-11-22 11:25:00,232.45,232.73,231.46,231.96,1505781.0,232.45,232.73,231.46,231.96,1505781.0
2023-11-22 11:30:00,231.97,232.17,231.76,231.95,933495.0,231.97,232.17,231.76,231.95,933495.0
2023-11-22 11:35:00,231.96,232.37,231.71,232.23,985748.0,231.96,232.37,231.71,232.23,985748.0
2023-11-22 11:40:00,232.2,232.44,231.91,232.35,811302.0,232.2,232.44,231.91,232.35,811302.0
2023-11-22 11:45:00,232.36,232.8,231.94,232.67,1056036.0,232.36,232.8,231.94,232.67,1056036.0
2023-11-22 11:50:00,232.66,233.15,232.47,232.77,1084774.0,232.66,233.15,232.47,232.77,1084774.0
2023-11-22 11:55:00,232.76,233.15,232.39,232.97,1005975.0,232.76,233.15,232.39,232.97,1005975.0
2023-11-22 12:00:00,232.98,233.53,232.86,233.19,966277.0,232.98,233.53,232.86,233.19,966277.0
2023-11-22 12:05:00,233.18,233.75,233.09,233.42,932238.0,233.18,233.75,233.09,233.42,932238.0
2023-11-22 12:10:00,233.4,233.58,232.69,232.78,1029808.0,233.4,233.58,232.69,232.78,1029808.0
2023-11-22 12:15:00,232.77,233.04,232.28,232.47,985940.0,232.77,233.04,232.28,232.47,985940.0
2023-11-22 12:20:00,232.47,232.85,232.35,232.38,656810.0,232.47,232.85,232.35,232.38,656810.0
2023-11-22 12:25:00,232.37,232.67,232.18,232.39,834009.0,232.37,232.67,232.18,232.39,834009.0
2023-11-22 12:30:00,232.39,232.63,231.57,232.25,1173148.0,232.39,232.63,231.57,232.25,1173148.0
2023-11-22 12:35:00,232.26,232.55,232.07,232.43,778250.0,232.26,232.55,232.07,232.43,778250.0
2023-11-22 12:40:00,232.4,232.81,232.29,232.71,697651.0,232.4,232.81,232.29,232.71,697651.0
2023-11-22 12:45:00,232.7,232.82,231.75,231.88,868564.0,232.7,232.82,231.75,231.88,868564.0
2023-11-22 12:50:00,231.89,232.31,231.79,232.22,729142.0,231.89,232.31,231.79,232.22,729142.0
2023-11-22 12:55:00,232.22,232.7,231.91,232.57,758443.0,232.22,232.7,231.91,232.57,758443.0
2023-11-22 13:00:00,232.59,232.74,232.17,232.21,646456.0,232.59,232.74,232.17,232.21,646456.0
2023-11-22 13:05:00,232.2,233.1,232.15,233.02,772012.0,232.2,233.1,232.15,233.02,772012.0
2023-11-22 13:10:00,233.0,233.5,232.77,233.38,819934.0,233.0,233.5,232.77,233.38,819934.0
2023-11-22 13:15:00,233.38,233.42,232.96,233.23,665279.0,233.38,233.42,232.96,233.23,665279.0
2023-11-22 13:20:00,233.24,233.63,233.03,233.56,681959.0,233.24,233.63,233.03,233.56,681959.0
2023-11-22 13:25:00,233.56,234.23,233.56,234.18,887690.0,233.56,234.23,233.56,234.18,887690.0
2023-11-22 13:30:00,234.18,234.45,234.06,234.2,960740.0,234.18,234.45,234.06,234.2,960740.0
2023-11-22 13:35:00,234.19,234.55,233.83,234.45,1001421.0,234.19,234.55,233.83,234.45,1001421.0
2023-11-22 13:40:00,234.46,234.46,233.74,233.97,784995.0,234.46,234.46,233.74,233.97,784995.0
2023-11-22 13:45:00,233.95,234.5,233.81,234.26,817644.0,233.95,234.5,233.81,234.26,817644.0
2023-11-22 13:50:00,234.27,234.43,234.06,234.08,617044.0,234.27,234.43,234.06,234.08,617044.0
2023-11-22 13:55:00,234.1,234.54,233.84,234.01,789854.0,234.1,234.54,233.84,234.01,789854.0
2023-11-22 14:00:00,234.02,234.37,233.99,234.17,562376.0,234.02,234.37,233.99,234.17,562376.0
2023-11-22 14:05:00,234.16,234.78,234.16,234.77,1000262.0,234.16,234.78,234.16,234.77,1000262.0
2023-11-22 14:10:00,234.76,234.83,233.65,233.74,1043642.0,234.76,234.83,233.65,233.74,1043642.0
2023-11-22 14:15:00,233.72,233.94,233.68,233.77,535318.0,233.72,233.94,233.68,233.77,535318.0
2023-11-22 14:20:00,233.76,233.77,233.12,233.26,832430.0,233.76,233.77,233.12,233.26,832430.0
2023-11-22 14:25:00,233.26,233.41,232.95,233.21,750584.0,233.26,233.41,232.95,233.21,750584.0
2023-11-22 14:30:00,233.18,233.2,232.61,232.67,854560.0,233.18,233.2,232.61,232.67,854560.0
2023-11-22 14:35:00,232.65,232.77,231.4,231.65,1140495.0,232.65,232.77,231.4,231.65,1140495.0
2023-11-22 14:40:00,231.63,232.39,231.5,232.31,989075.0,231.63,232.39,231.5,232.31,989075.0
2023-11-22 14:45:00,232.31,232.38,231.76,232.06,796579.0,232.31,232.38,231.76,232.06,796579.0
2023-11-22 14:50:00,232.07,232.59,232.0,232.48,675994.0,232.07,232.59,232.0,232.48,675994.0
2023-11-22 14:55:00,232.48,233.0,232.45,232.91,843432.0,232.48,233.0,232.45,232.91,843432.0
2023-11-22 15:00:00,232.92,233.08,232.55,233.01,786128.0,232.92,233.08,232.55,233.01,786128.0
2023-11-22 15:05:00,233.01,233.21,232.92,232.99,645118.0,233.01,233.21,232.92,232.99,645118.0
2023-11-22 15:10:00,233.0,233.04,232.37,232.67,841118.0,233.0,233.04,232.37,232.67,841118.0
2023-11-22 15:15:00,232.66,233.34,232.65,233.28,732845.0,232.66,233.34,232.65,233.28,732845.0
2023-11-22 15:20:00,233.27,233.36,232.64,232.93,784028.0,233.27,233.36,232.64,232.93,784028.0
2023-11-22 15:25:00,232.91,233.11,232.85,233.08,609386.0,232.91,233.11,232.85,233.08,609386.0
2023-11-22 15:30:00,233.08,233.43,233.01,233.31,691781.0,233.08,233.43,233.01,233.31,691781.0
2023-11-22 15:35:00,233.32,233.49,233.21,233.45,600678.0,233.32,233.49,233.21,233.45,600678.0
2023-11-22 15:40:00,233.46,233.7,233.27,233.69,973646.0,233.46,233.7,233.27,233.69,973646.0
2023-11-22 15:45:00,233.69,234.15,233.58,234.03,994516.0,233.69,234.15,233.58,234.03,994516.0
2023-11-22 15:50:00,234.02,234.18,233.69,233.96,1006173.0,234.02,234.18,233.69,233.96,1006173.0
2023-11-22 15:55:00,233.96,234.5,233.95,234.21,1622273.0,233.96,234.5,233.95,234.21,1622273.0
2023-11-24 09:30:00,233.75,236.34,232.33,235.96,3145994.0,233.75,236.34,232.33,235.96,3145994.0
2023-11-24 09:35:00,235.99,236.2,233.66,235.15,2423461.0,235.99,236.2,233.66,235.15,2423461.0
2023-11-24 09:40:00,235.12,236.3,234.32,235.0,2502930.0,235.12,236.3,234.32,235.0,2502930.0
2023-11-24 09:45:00,235.0,235.94,234.27,235.63,1984421.0,235.0,235.94,234.27,235.63,1984421.0
2023-11-24 09:50:00,235.62,236.51,235.25,235.69,2055047.0,235.62,236.51,235.25,235.69,2055047.0
2023-11-24 09:55:00,235.71,236.58,235.51,236.01,1754816.0,235.71,236.58,235.51,236.01,1754816.0
2023-11-24 10:00:00,236.0,236.82,235.86,236.31,1497006.0,236.0,236.82,235.86,236.31,1497006.0
2023-11-24 10:05:00,236.28,236.5,235.73,235.86,1379255.0,236.28,236.5,235.73,235.86,1379255.0
2023-11-24 10:10:00,235.86,236.58,235.55,236.15,1435806.0,235.86,236.58,235.55,236.15,1435806.0
2023-11-24 10:15:00,236.14,236.17,235.06,235.29,1285979.0,236.14,236.17,235.06,235.29,1285979.0
2023-11-24 10:20:00,235.28,235.63,234.76,234.96,1096298.0,235.28,235.63,234.76,234.96,1096298.0
2023-11-24 10:25:00,234.96,235.43,234.69,235.36,952554.0,234.96,235.43,234.69,235.36,952554.0
2023-11-24 10:30:00,235.36,236.09,235.18,235.95,1197026.0,235.36,236.09,235.18,235.95,1197026.0
2023-11-24 10:35:00,235.95,236.67,235.94,236.6,1308003.0,235.95,236.67,235.94,236.6,1308003.0
2023-11-24 10:40:00,236.59,237.2,236.5,236.9,1640323.0,236.59,237.2,236.5,236.9,1640323.0
2023-11-24 10:45:00,236.9,237.79,236.72,237.56,1536127.0,236.9,237.79,236.72,237.56,1536127.0
2023-11-24 10:50:00,237.57,237.82,237.0,237.56,1404861.0,237.57,237.82,237.0,237.56,1404861.0
2023-11-24 10:55:00,237.57,238.17,237.3,238.1,1645200.0,237.57,238.17,237.3,238.1,1645200.0
2023-11-24 11:00:00,238.12,238.61,238.07,238.39,1473664.0,238.12,238.61,238.07,238.39,1473664.0
2023-11-24 11:05:00,238.39,238.75,238.24,238.59,1100761.0,238.39,238.75,238.24,238.59,1100761.0
2023-11-24 11:10:00,238.57,238.75,237.83,238.06,1220408.0,238.57,238.75,237.83,238.06,1220408.0
2023-11-24 11:15:00,238.03,238.39,237.8,238.0,1047191.0,238.03,238.39,237.8,238.0,1047191.0
2023-11-24 11:20:00,238.02,238.4,237.9,238.26,844497.0,238.02,238.4,237.9,238.26,844497.0
2023-11-24 11:25:00,238.27,238.33,237.54,237.85,887298.0,238.27,238.33,237.54,237.85,887298.0
2023-11-24 11:30:00,237.82,238.22,237.73,238.01,877799.0,237.82,238.22,237.73,238.01,877799.0
2023-11-24 11:35:00,238.0,238.22,237.48,237.84,958041.0,238.0,238.22,237.48,237.84,958041.0
2023-11-24 11:40:00,237.84,237.87,237.38,237.58,797231.0,237.84,237.87,237.38,237.58,797231.0
2023-11-24 11:45:00,237.58,238.1,237.17,237.33,1024094.0,237.58,238.1,237.17,237.33,1024094.0
2023-11-24 11:50:00,237.33,237.87,237.31,237.59,842940.0,237.33,237.87,237.31,237.59,842940.0
2023-11-24 11:55:00,237.56,237.87,237.02,237.15,835908.0,237.56,237.87,237.02,237.15,835908.0
2023-11-24 12:00:00,237.15,237.17,236.63,236.71,1054620.0,237.15,237.17,236.63,236.71,1054620.0
2023-11-24 12:05:00,236.71,237.14,236.69,237.13,795556.0,236.71,237.14,236.69,237.13,795556.0
2023-11-24 12:10:00,237.1,237.33,236.88,237.2,738138.0,237.1,237.33,236.88,237.2,738138.0
2023-11-24 12:15:00,237.19,237.19,236.77,237.09,721082.0,237.19,237.19,236.77,237.09,721082.0
2023-11-24 12:20:00,237.07,237.31,236.72,237.06,815621.0,237.07,237.31,236.72,237.06,815621.0
2023-11-24 12:25:00,237.06,237.6,237.06,237.35,828198.0,237.06,237.6,237.06,237.35,828198.0
2023-11-24 12:30:00,237.35,237.52,236.85,237.0,818035.0,237.35,237.52,236.85,237.0,818035.0
2023-11-24 12:35:00,236.99,237.08,236.67,236.79,683721.0,236.99,237.08,236.67,236.79,683721.0
2023-11-24 12:40:00,236.79,236.8,236.27,236.4,959835.0,236.79,236.8,236.27,236.4,959835.0
2023-11-24 12:45:00,236.4,236.4,235.88,235.88,1000728.0,236.4,236.4,235.88,235.88,1000728.0
2023-11-24 12:50:00,235.88,235.97,235.49,235.89,1047236.0,235.88,235.97,235.49,235.89,1047236.0
2023-11-24 12:55:00,235.87,235.89,235.43,235.51,1172676.0,235.87,235.89,235.43,235.51,1172676.0
2023-11-27 09:30:00,236.84,237.8,233.14,233.23,3635183.0,236.84,237.8,233.14,233.23,3635183.0
2023-11-27 09:35:00,233.24,233.92,232.62,233.51,2676324.0,233.24,233.92,232.62,233.51,2676324.0
2023-11-27 09:40:00,233.5,233.75,232.44,232.54,2740895.0,233.5,233.75,232.44,232.54,2740895.0
2023-11-27 09:45:00,232.5,234.53,232.1,233.89,2833852.0,232.5,234.53,232.1,233.89,2833852.0
2023-11-27 09:50:00,233.92,234.88,233.39,233.97,2615897.0,233.92,234.88,233.39,233.97,2615897.0
2023-11-27 09:55:00,233.92,234.76,233.26,234.14,2141479.0,233.92,234.76,233.26,234.14,2141479.0
2023-11-27 10:00:00,234.17,234.7,233.33,233.56,2180791.0,234.17,234.7,233.33,233.56,2180791.0
2023-11-27 10:05:00,233.56,234.19,233.0,234.17,2195393.0,233.56,234.19,233.0,234.17,2195393.0
2023-11-27 10:10:00,234.18,234.57,233.69,234.46,1672196.0,234.18,234.57,233.69,234.46,1672196.0
2023-11-27 10:15:00,234.45,235.56,234.07,234.71,2140473.0,234.45,235.56,234.07,234.71,2140473.0
2023-11-27 10:20:00,234.71,235.33,233.87,234.02,1832113.0,234.71,235.33,233.87,234.02,1832113.0
2023-11-27 10:25:00,234.04,234.58,233.9,234.19,1310278.0,234.04,234.58,233.9,234.19,1310278.0
2023-11-27 10:30:00,234.19,235.36,234.19,235.25,1495721.0,234.19,235.36,234.19,235.25,1495721.0
2023-11-27 10:35:00,235.24,236.19,235.04,236.04,2035156.0,235.24,236.19,235.04,236.04,2035156.0
2023-11-27 10:40:00,236.01,236.22,235.63,235.94,1300913.0,236.01,236.22,235.63,235.94,1300913.0
2023-11-27 10:45:00,235.92,236.35,235.43,235.86,1391279.0,235.92,236.35,235.43,235.86,1391279.0
2023-11-27 10:50:00,235.85,236.03,235.28,235.39,1339743.0,235.85,236.03,235.28,235.39,1339743.0
2023-11-27 10:55:00,235.4,235.96,235.34,235.39,1149204.0,235.4,235.96,235.34,235.39,1149204.0
2023-11-27 11:00:00,235.36,235.4,234.13,234.27,1503112.0,235.36,235.4,234.13,234.27,1503112.0
2023-11-27 11:05:00,234.26,234.29,233.8,234.17,1230329.0,234.26,234.29,233.8,234.17,1230329.0
2023-11-27 11:10:00,234.16,234.2,233.58,233.86,1139854.0,234.16,234.2,233.58,233.86,1139854.0
2023-11-27 11:15:00,233.85,234.18,233.57,233.94,1064645.0,233.85,234.18,233.57,233.94,1064645.0
2023-11-27 11:20:00,233.94,234.39,233.78,234.11,891790.0,233.94,234.39,233.78,234.11,891790.0
2023-11-27 11:25:00,234.13,234.4,233.6,234.35,866621.0,234.13,234.4,233.6,234.35,866621.0
2023-11-27 11:30:00,234.33,234.6,234.02,234.34,978112.0,234.33,234.6,234.02,234.34,978112.0
2023-11-27 11:35:00,234.36,234.92,234.34,234.91,1067049.0,234.36,234.92,234.34,234.91,1067049.0
2023-11-27 11:40:00,234.92,235.16,234.81,234.88,959477.0,234.92,235.16,234.81,234.88,959477.0
2023-11-27 11:45:00,234.88,235.3,234.73,235.06,790748.0,234.88,235.3,234.73,235.06,790748.0
2023-11-27 11:50:00,235.07,235.29,234.95,235.03,642863.0,235.07,235.29,234.95,235.03,642863.0
2023-11-27 11:55:00,235.04,235.49,235.0,235.35,758426.0,235.04,235.49,235.0,235.35,758426.0
2023-11-27 12:00:00,235.34,235.84,235.1,235.81,986448.0,235.34,235.84,235.1,235.81,986448.0
2023-11-27 12:05:00,235.82,236.16,235.75,235.99,1027037.0,235.82,236.16,235.75,235.99,1027037.0
2023-11-27 12:10:00,235.99,236.09,235.59,235.97,865356.0,235.99,236.09,235.59,235.97,865356.0
2023-11-27 12:15:00,235.95,236.54,235.77,236.43,1140416.0,235.95,236.54,235.77,236.43,1140416.0
2023-11-27 12:20:00,236.43,236.75,236.2,236.65,1018084.0,236.43,236.75,236.2,236.65,1018084.0
2023-11-27 12:25:00,236.66,237.0,236.62,236.98,1236260.0,236.66,237.0,236.62,236.98,1236260.0
2023-11-27 12:30:00,236.98,237.15,236.68,236.9,1002559.0,236.98,237.15,236.68,236.9,1002559.0
2023-11-27 12:35:00,236.91,237.2,236.79,236.85,1051580.0,236.91,237.2,236.79,236.85,1051580.0
2023-11-27 12:40:00,236.86,237.59,236.85,237.52,1317714.0,236.86,237.59,236.85,237.52,1317714.0
2023-11-27 12:45:00,237.54,237.75,237.48,237.53,1031158.0,237.54,237.75,237.48,237.53,1031158.0
2023-11-27 12:50:00,237.54,237.64,237.14,237.32,913413.0,237.54,237.64,237.14,237.32,913413.0
2023-11-27 12:55:00,237.3,237.48,237.11,237.47,741733.0,237.3,237.48,237.11,237.47,741733.0
2023-11-27 13:00:00,237.46,238.09,237.39,238.05,1517879.0,237.46,238.09,237.39,238.05,1517879.0
2023-11-27 13:05:00,238.05,238.26,237.55,237.68,1099766.0,238.05,238.26,237.55,237.68,1099766.0
2023-11-27 13:10:00,237.66,238.18,237.51,238.14,843029.0,237.66,238.18,237.51,238.14,843029.0
2023-11-27 13:15:00,238.15,238.33,237.41,237.42,960709.0,238.15,238.33,237.41,237.42,960709.0
2023-11-27 13:20:00,237.44,237.45,236.95,237.2,964692.0,237.44,237.45,236.95,237.2,964692.0
2023-11-27 13:25:00,237.19,237.51,236.94,237.44,931144.0,237.19,237.51,236.94,237.44,931144.0
2023-11-27 13:30:00,237.43,237.45,237.06,237.24,602196.0,237.43,237.45,237.06,237.24,602196.0
2023-11-27 13:35:00,237.23,237.49,236.85,236.93,754927.0,237.23,237.49,236.85,236.93,754927.0
2023-11-27 13:40:00,236.94,236.96,236.5,236.74,864815.0,236.94,236.96,236.5,236.74,864815.0
2023-11-27 13:45:00,236.74,236.97,236.58,236.9,746266.0,236.74,236.97,236.58,236.9,746266.0
2023-11-27 13:50:00,236.91,237.25,236.73,237.04,796602.0,236.91,237.25,236.73,237.04,796602.0
2023-11-27 13:55:00,237.06,237.34,236.86,237.27,704704.0,237.06,237.34,236.86,237.27,704704.0
2023-11-27 14:00:00,237.29,237.49,237.22,237.28,709463.0,237.29,237.49,237.22,237.28,709463.0
2023-11-27 14:05:00,237.27,237.89,237.06,237.84,914574.0,237.27,237.89,237.06,237.84,914574.0
2023-11-27 14:10:00,237.85,237.95,237.69,237.8,658675.0,237.85,237.95,237.69,237.8,658675.0
2023-11-27 14:15:00,237.78,237.84,237.02,237.12,883233.0,237.78,237.84,237.02,237.12,883233.0
2023-11-27 14:20:00,237.1,237.34,236.82,237.27,846344.0,237.1,237.34,236.82,237.27,846344.0
2023-11-27 14:25:00,237.28,237.3,236.89,237.08,635844.0,237.28,237.3,236.89,237.08,635844.0
2023-11-27 14:30:00,237.08,237.5,236.97,237.35,783569.0,237.08,237.5,236.97,237.35,783569.0
2023-11-27 14:35:00,237.33,237.62,237.05,237.06,738965.0,237.33,237.62,237.05,237.06,738965.0
2023-11-27 14:40:00,237.06,237.1,236.02,236.32,1295012.0,237.06,237.1,236.02,236.32,1295012.0
2023-11-27 14:45:00,236.33,236.5,235.82,236.04,997459.0,236.33,236.5,235.82,236.04,997459.0
2023-11-27 14:50:00,236.05,236.19,235.81,236.07,813900.0,236.05,236.19,235.81,236.07,813900.0
2023-11-27 14:55:00,236.04,236.28,235.72,236.25,851948.0,236.04,236.28,235.72,236.25,851948.0
2023-11-27 15:00:00,236.23,236.45,236.1,236.14,744726.0,236.23,236.45,236.1,236.14,744726.0
2023-11-27 15:05:00,236.12,236.54,235.94,236.49,829096.0,236.12,236.54,235.94,236.49,829096.0
2023-11-27 15:10:00,236.49,236.6,236.07,236.08,589914.0,236.49,236.6,236.07,236.08,589914.0
2023-11-27 15:15:00,236.09,236.18,235.75,235.97,876598.0,236.09,236.18,235.75,235.97,876598.0
2023-11-27 15:20:00,235.96,236.81,235.88,236.75,878432.0,235.96,236.81,235.88,236.75,878432.0
2023-11-27 15:25:00,236.76,236.85,236.6,236.65,710451.0,236.76,236.85,236.6,236.65,710451.0
2023-11-27 15:30:00,236.66,236.79,236.51,236.67,794122.0,236.66,236.79,236.51,236.67,794122.0
2023-11-27 15:35:00,236.67,237.18,236.51,237.1,1023987.0,236.67,237.18,236.51,237.1,1023987.0
2023-11-27 15:40:00,237.11,237.13,236.94,236.97,619091.0,237.11,237.13,236.94,236.97,619091.0
2023-11-27 15:45:00,236.96,237.1,236.65,236.71,659930.0,236.96,237.1,236.65,236.71,659930.0
2023-11-27 15:50:00,236.72,237.02,236.08,236.11,1149220.0,236.72,237.02,236.08,236.11,1149220.0
2023-11-27 15:55:00,236.1,236.29,235.98,236.11,1398165.0,236.1,236.29,235.98,236.11,1398165.0
2023-11-28 09:30:00,236.73,238.6,235.67,237.77,4121529.0,236.73,238.6,235.67,237.77,4121529.0
2023-11-28 09:35:00,237.72,239.19,237.46,238.68,3350937.0,237.72,239.19,237.46,238.68,3350937.0
2023-11-28 09:40:00,238.68,239.18,236.46,236.76,3075588.0,238.68,239.18,236.46,236.76,3075588.0
2023-11-28 09:45:00,236.73,237.61,236.47,236.9,2125788.0,236.73,237.61,236.47,236.9,2125788.0
2023-11-28 09:50:00,236.87,236.91,234.58,234.77,2658552.0,236.87,236.91,234.58,234.77,2658552.0
2023-11-28 09:55:00,234.75,235.53,234.31,235.41,1968802.0,234.75,235.53,234.31,235.41,1968802.0
2023-11-28 10:00:00,235.41,235.94,234.79,235.4,1949436.0,235.41,235.94,234.79,235.4,1949436.0
2023-11-28 10:05:00,235.39,236.23,235.37,236.15,1632904.0,235.39,236.23,235.37,236.15,1632904.0
2023-11-28 10:10:00,236.13,236.15,235.01,235.23,1636024.0,236.13,236.15,235.01,235.23,1636024.0
2023-11-28 10:15:00,235.23,236.53,235.23,236.09,1776826.0,235.23,236.53,235.23,236.09,1776826.0
2023-11-28 10:20:00,236.09,236.45,235.25,235.29,1326061.0,236.09,236.45,235.25,235.29,1326061.0
2023-11-28 10:25:00,235.29,236.15,235.26,235.79,1164870.0,235.29,236.15,235.26,235.79,1164870.0
2023-11-28 10:30:00,235.75,235.76,234.5,234.74,1883861.0,235.75,235.76,234.5,234.74,1883861.0
2023-11-28 10:35:00,234.75,235.43,234.01,235.38,1786206.0,234.75,235.43,234.01,235.38,1786206.0
2023-11-28 10:40:00,235.37,236.17,235.36,236.07,1596792.0,235.37,236.17,235.36,236.07,1596792.0
2023-11-28 10:45:00,236.08,236.95,235.91,236.76,1762671.0,236.08,236.95,235.91,236.76,1762671.0
2023-11-28 10:50:00,236.75,237.4,236.75,237.05,1646626.0,236.75,237.4,236.75,237.05,1646626.0
2023-11-28 10:55:00,237.08,237.68,236.84,237.59,1850211.0,237.08,237.68,236.84,237.59,1850211.0
2023-11-28 11:00:00,237.6,238.31,237.42,238.25,1710031.0,237.6,238.31,237.42,238.25,1710031.0
2023-11-28 11:05:00,238.28,238.47,237.89,237.93,1599720.0,238.28,238.47,237.89,237.93,1599720.0
2023-11-28 11:10:00,237.94,237.97,237.21,237.48,1691335.0,237.94,237.97,237.21,237.48,1691335.0
2023-11-28 11:15:00,237.46,238.59,237.39,238.51,1675358.0,237.46,238.59,237.39,238.51,1675358.0
2023-11-28 11:20:00,238.51,240.84,238.46,240.42,4510549.0,238.51,240.84,238.46,240.42,4510549.0
2023-11-28 11:25:00,240.41,241.99,240.28,240.94,3895209.0,240.41,241.99,240.28,240.94,3895209.0
2023-11-28 11:30:00,240.95,241.5,240.77,241.29,2115870.0,240.95,241.5,240.77,241.29,2115870.0
2023-11-28 11:35:00,241.3,242.15,241.29,241.97,2197216.0,241.3,242.15,241.29,241.97,2197216.0
2023-11-28 11:40:00,241.96,242.66,241.91,242.46,2037893.0,241.96,242.66,241.91,242.46,2037893.0
2023-11-28 11:45:00,242.46,242.72,241.7,241.8,1793913.0,242.46,242.72,241.7,241.8,1793913.0
2023-11-28 11:50:00,241.83,242.06,241.62,241.68,1197342.0,241.83,242.06,241.62,241.68,1197342.0
2023-11-28 11:55:00,241.68,242.01,241.41,241.96,1340300.0,241.68,242.01,241.41,241.96,1340300.0
2023-11-28 12:00:00,241.95,242.2,241.47,241.71,1228209.0,241.95,242.2,241.47,241.71,1228209.0
2023-11-28 12:05:00,241.7,241.95,241.35,241.52,1088349.0,241.7,241.95,241.35,241.52,1088349.0
2023-11-28 12:10:00,241.55,242.1,241.31,241.92,1240463.0,241.55,242.1,241.31,241.92,1240463.0
2023-11-28 12:15:00,241.93,242.67,241.58,242.61,1570366.0,241.93,242.67,241.58,242.61,1570366.0
2023-11-28 12:20:00,242.63,242.75,242.12,242.61,1239326.0,242.63,242.75,242.12,242.61,1239326.0
2023-11-28 12:25:00,242.63,242.87,242.51,242.58,1042416.0,242.63,242.87,242.51,242.58,1042416.0
2023-11-28 12:30:00,242.56,242.61,241.96,242.25,979581.0,242.56,242.61,241.96,242.25,979581.0
2023-11-28 12:35:00,242.26,243.08,241.99,242.85,1600297.0,242.26,243.08,241.99,242.85,1600297.0
2023-11-28 12:40:00,242.84,242.95,242.43,242.55,855098.0,242.84,242.95,242.43,242.55,855098.0
2023-11-28 12:45:00,242.55,242.67,242.04,242.23,895047.0,242.55,242.67,242.04,242.23,895047.0
2023-11-28 12:50:00,242.19,242.68,241.55,242.67,1379183.0,242.19,242.68,241.55,242.67,1379183.0
2023-11-28 12:55:00,242.67,243.36,242.62,243.28,1511562.0,242.67,243.36,242.62,243.28,1511562.0
2023-11-28 13:00:00,243.31,243.36,241.92,242.05,1461631.0,243.31,243.36,241.92,242.05,1461631.0
2023-11-28 13:05:00,242.04,242.6,241.94,242.41,891915.0,242.04,242.6,241.94,242.41,891915.0
2023-11-28 13:10:00,242.4,242.64,241.62,241.78,1176635.0,242.4,242.64,241.62,241.78,1176635.0
2023-11-28 13:15:00,241.79,243.02,241.73,242.97,1264784.0,241.79,243.02,241.73,242.97,1264784.0
2023-11-28 13:20:00,242.97,243.29,242.88,243.23,1086165.0,242.97,243.29,242.88,243.23,1086165.0
2023-11-28 13:25:00,243.2,244.0,243.0,243.83,1603579.0,243.2,244.0,243.0,243.83,1603579.0
2023-11-28 13:30:00,243.8,244.23,243.65,244.06,1327999.0,243.8,244.23,243.65,244.06,1327999.0
2023-11-28 13:35:00,244.06,244.57,244.04,244.5,1217120.0,244.06,244.57,244.04,244.5,1217120.0
2023-11-28 13:40:00,244.54,245.0,244.22,244.87,1589769.0,244.54,245.0,244.22,244.87,1589769.0
2023-11-28 13:45:00,244.87,245.27,244.84,244.88,1505922.0,244.87,245.27,244.84,244.88,1505922.0
2023-11-28 13:50:00,244.89,245.05,244.47,244.88,1075589.0,244.89,245.05,244.47,244.88,1075589.0
2023-11-28 13:55:00,244.88,245.42,244.6,245.13,1333116.0,244.88,245.42,244.6,245.13,1333116.0
2023-11-28 14:00:00,245.17,245.55,245.11,245.36,1089396.0,245.17,245.55,245.11,245.36,1089396.0
2023-11-28 14:05:00,245.38,245.61,245.18,245.44,1151421.0,245.38,245.61,245.18,245.44,1151421.0
2023-11-28 14:10:00,245.43,245.59,244.91,244.93,992746.0,245.43,245.59,244.91,244.93,992746.0
2023-11-28 14:15:00,244.94,245.35,244.84,245.12,836505.0,244.94,245.35,244.84,245.12,836505.0
2023-11-28 14:20:00,245.11,245.62,244.81,245.04,1295083.0,245.11,245.62,244.81,245.04,1295083.0
2023-11-28 14:25:00,245.03,245.47,244.97,245.41,848567.0,245.03,245.47,244.97,245.41,848567.0
2023-11-28 14:30:00,245.41,245.66,244.91,245.1,1175281.0,245.41,245.66,244.91,245.1,1175281.0
2023-11-28 14:35:00,245.1,245.4,244.86,245.37,909732.0,245.1,245.4,244.86,245.37,909732.0
2023-11-28 14:40:00,245.37,245.96,245.23,245.88,1354313.0,245.37,245.96,245.23,245.88,1354313.0
2023-11-28 14:45:00,245.86,246.2,245.54,246.11,1340947.0,245.86,246.2,245.54,246.11,1340947.0
2023-11-28 14:50:00,246.14,246.23,245.86,246.02,920157.0,246.14,246.23,245.86,246.02,920157.0
2023-11-28 14:55:00,246.01,246.15,245.62,245.74,661415.0,246.01,246.15,245.62,245.74,661415.0
2023-11-28 15:00:00,245.75,246.4,245.57,246.26,1142005.0,245.75,246.4,245.57,246.26,1142005.0
2023-11-28 15:05:00,246.25,246.43,245.62,245.76,931785.0,246.25,246.43,245.62,245.76,931785.0
2023-11-28 15:10:00,245.78,245.99,245.3,245.46,965115.0,245.78,245.99,245.3,245.46,965115.0
2023-11-28 15:15:00,245.47,245.94,245.29,245.78,1011601.0,245.47,245.94,245.29,245.78,1011601.0
2023-11-28 15:20:00,245.78,245.97,245.26,245.34,972702.0,245.78,245.97,245.26,245.34,972702.0
2023-11-28 15:25:00,245.33,245.6,245.16,245.39,1013180.0,245.33,245.6,245.16,245.39,1013180.0
2023-11-28 15:30:00,245.37,245.84,245.33,245.75,873579.0,245.37,245.84,245.33,245.75,873579.0
2023-11-28 15:35:00,245.75,246.12,245.7,246.06,963173.0,245.75,246.12,245.7,246.06,963173.0
2023-11-28 15:40:00,246.06,246.52,245.84,246.35,1326262.0,246.06,246.52,245.84,246.35,1326262.0
2023-11-28 15:45:00,246.35,246.47,245.93,246.14,1046034.0,246.35,246.47,245.93,246.14,1046034.0
2023-11-28 15:50:00,246.15,246.64,246.15,246.43,1326162.0,246.15,246.64,246.15,246.43,1326162.0
2023-11-28 15:55:00,246.42,247.0,246.16,246.72,2391754.0,246.42,247.0,246.16,246.72,2391754.0
2023-11-29 09:30:00,249.23,252.14,247.72,251.71,5987329.0,249.23,252.14,247.72,251.71,5987329.0
2023-11-29 09:35:00,251.71,252.32,250.31,250.36,3317874.0,251.71,252.32,250.31,250.36,3317874.0
2023-11-29 09:40:00,250.38,252.24,250.35,251.36,3202404.0,250.38,252.24,250.35,251.36,3202404.0
2023-11-29 09:45:00,251.39,251.43,249.5,250.94,3140602.0,251.39,251.43,249.5,250.94,3140602.0
2023-11-29 09:50:00,250.96,252.62,250.62,252.16,2561621.0,250.96,252.62,250.62,252.16,2561621.0
2023-11-29 09:55:00,252.17,252.62,251.92,252.12,2188314.0,252.17,252.62,251.92,252.12,2188314.0
2023-11-29 10:00:00,252.13,252.75,251.11,251.14,2545839.0,252.13,252.75,251.11,251.14,2545839.0
2023-11-29 10:05:00,251.12,251.16,249.65,249.82,2740454.0,251.12,251.16,249.65,249.82,2740454.0
2023-11-29 10:10:00,249.81,250.66,249.31,250.47,2128162.0,249.81,250.66,249.31,250.47,2128162.0
2023-11-29 10:15:00,250.46,250.73,249.72,250.07,1814486.0,250.46,250.73,249.72,250.07,1814486.0
2023-11-29 10:20:00,250.05,251.36,249.51,250.94,2688731.0,250.05,251.36,249.51,250.94,2688731.0
2023-11-29 10:25:00,250.92,251.58,250.63,251.25,1426992.0,250.92,251.58,250.63,251.25,1426992.0
2023-11-29 10:30:00,251.26,251.55,250.61,250.91,1426508.0,251.26,251.55,250.61,250.91,1426508.0
2023-11-29 10:35:00,250.94,251.14,249.63,249.83,1690621.0,250.94,251.14,249.63,249.83,1690621.0
2023-11-29 10:40:00,249.84,249.87,247.81,248.66,2784993.0,249.84,249.87,247.81,248.66,2784993.0
2023-11-29 10:45:00,248.64,248.65,247.36,248.43,2327216.0,248.64,248.65,247.36,248.43,2327216.0
2023-11-29 10:50:00,248.42,249.2,248.39,248.96,1875219.0,248.42,249.2,248.39,248.96,1875219.0
2023-11-29 10:55:00,248.93,249.69,248.85,249.27,1530505.0,248.93,249.69,248.85,249.27,1530505.0
2023-11-29 11:00:00,249.27,249.58,248.52,248.72,1335875.0,249.27,249.58,248.52,248.72,1335875.0
2023-11-29 11:05:00,248.73,248.86,248.11,248.2,1039095.0,248.73,248.86,248.11,248.2,1039095.0
2023-11-29 11:10:00,248.18,248.22,246.78,246.8,2097440.0,248.18,248.22,246.78,246.8,2097440.0
2023-11-29 11:15:00,246.78,247.55,246.73,247.14,1522776.0,246.78,247.55,246.73,247.14,1522776.0
2023-11-29 11:20:00,247.13,247.37,246.62,247.06,1477874.0,247.13,247.37,246.62,247.06,1477874.0
2023-11-29 11:25:00,247.1,247.28,245.36,245.57,1954071.0,247.1,247.28,245.36,245.57,1954071.0
2023-11-29 11:30:00,245.6,246.25,245.54,246.1,1389153.0,245.6,246.25,245.54,246.1,1389153.0
2023-11-29 11:35:00,246.13,246.86,246.02,246.75,1448745.0,246.13,246.86,246.02,246.75,1448745.0
2023-11-29 11:40:00,246.75,247.26,246.73,247.14,986044.0,246.75,247.26,246.73,247.14,986044.0
2023-11-29 11:45:00,247.11,247.59,247.06,247.24,1051910.0,247.11,247.59,247.06,247.24,1051910.0
2023-11-29 11:50:00,247.22,247.86,246.45,247.8,1608507.0,247.22,247.86,246.45,247.8,1608507.0
2023-11-29 11:55:00,247.79,248.2,247.68,248.12,1163060.0,247.79,248.2,247.68,248.12,1163060.0
2023-11-29 12:00:00,248.12,248.3,247.53,247.87,1017325.0,248.12,248.3,247.53,247.87,1017325.0
2023-11-29 12:05:00,247.88,248.48,247.56,248.26,977099.0,247.88,248.48,247.56,248.26,977099.0
2023-11-29 12:10:00,248.26,248.89,248.14,248.62,985226.0,248.26,248.89,248.14,248.62,985226.0
2023-11-29 12:15:00,248.65,248.87,248.45,248.53,780371.0,248.65,248.87,248.45,248.53,780371.0
2023-11-29 12:20:00,248.52,248.79,248.32,248.7,860224.0,248.52,248.79,248.32,248.7,860224.0
2023-11-29 12:25:00,248.68,249.04,248.48,248.96,784938.0,248.68,249.04,248.48,248.96,784938.0
2023-11-29 12:30:00,248.97,249.06,248.67,248.71,822556.0,248.97,249.06,248.67,248.71,822556.0
2023-11-29 12:35:00,248.68,248.76,247.82,247.94,1211999.0,248.68,248.76,247.82,247.94,1211999.0
2023-11-29 12:40:00,247.92,248.18,247.75,247.98,918985.0,247.92,248.18,247.75,247.98,918985.0
2023-11-29 12:45:00,247.97,248.38,247.76,248.17,770711.0,247.97,248.38,247.76,248.17,770711.0
2023-11-29 12:50:00,248.16,248.89,248.03,248.64,836178.0,248.16,248.89,248.03,248.64,836178.0
2023-11-29 12:55:00,248.63,248.69,248.07,248.46,765299.0,248.63,248.69,248.07,248.46,765299.0
2023-11-29 13:00:00,248.48,248.79,247.46,248.0,1175765.0,248.48,248.79,247.46,248.0,1175765.0
2023-11-29 13:05:00,248.0,248.2,247.21,247.27,919866.0,248.0,248.2,247.21,247.27,919866.0
2023-11-29 13:10:00,247.29,247.35,246.55,246.71,985463.0,247.29,247.35,246.55,246.71,985463.0
2023-11-29 13:15:00,246.7,247.01,246.44,246.94,1071138.0,246.7,247.01,246.44,246.94,1071138.0
2023-11-29 13:20:00,246.92,247.05,246.45,246.45,843634.0,246.92,247.05,246.45,246.45,843634.0
2023-11-29 13:25:00,246.47,247.31,246.44,247.11,964023.0,246.47,247.31,246.44,247.11,964023.0
2023-11-29 13:30:00,247.12,247.15,245.76,246.16,1186494.0,247.12,247.15,245.76,246.16,1186494.0
2023-11-29 13:35:00,246.17,246.85,246.0,246.81,849131.0,246.17,246.85,246.0,246.81,849131.0
2023-11-29 13:40:00,246.84,247.07,246.72,246.91,697552.0,246.84,247.07,246.72,246.91,697552.0
2023-11-29 13:45:00,246.9,247.21,246.81,246.95,701751.0,246.9,247.21,246.81,246.95,701751.0
2023-11-29 13:50:00,246.95,247.14,246.85,247.11,535947.0,246.95,247.14,246.85,247.11,535947.0
2023-11-29 13:55:00,247.09,247.17,246.7,247.07,795670.0,247.09,247.17,246.7,247.07,795670.0
2023-11-29 14:00:00,247.07,247.1,246.1,246.31,942516.0,247.07,247.1,246.1,246.31,942516.0
2023-11-29 14:05:00,246.31,246.63,245.87,246.57,1085110.0,246.31,246.63,245.87,246.57,1085110.0
2023-11-29 14:10:00,246.56,246.96,246.5,246.95,866048.0,246.56,246.96,246.5,246.95,866048.0
2023-11-29 14:15:00,246.95,247.4,246.86,247.24,959174.0,246.95,247.4,246.86,247.24,959174.0
2023-11-29 14:20:00,247.25,247.5,246.87,246.88,882409.0,247.25,247.5,246.87,246.88,882409.0
2023-11-29 14:25:00,246.9,246.92,246.2,246.26,937590.0,246.9,246.92,246.2,246.26,937590.0
2023-11-29 14:30:00,246.26,246.31,245.63,246.03,1270869.0,246.26,246.31,245.63,246.03,1270869.0
2023-11-29 14:35:00,246.03,246.1,244.3,244.41,1802816.0,246.03,246.1,244.3,244.41,1802816.0
2023-11-29 14:40:00,244.43,244.98,244.29,244.8,1053051.0,244.43,244.98,244.29,244.8,1053051.0
2023-11-29 14:45:00,244.79,245.61,244.7,245.38,1061414.0,244.79,245.61,244.7,245.38,1061414.0
2023-11-29 14:50:00,245.35,245.6,245.06,245.28,842067.0,245.35,245.6,245.06,245.28,842067.0
2023-11-29 14:55:00,245.29,245.55,244.9,245.43,818274.0,245.29,245.55,244.9,245.43,818274.0
2023-11-29 15:00:00,245.44,245.44,243.83,244.47,1921543.0,245.44,245.44,243.83,244.47,1921543.0
2023-11-29 15:05:00,244.48,244.66,243.89,244.33,998978.0,244.48,244.66,243.89,244.33,998978.0
2023-11-29 15:10:00,244.32,244.52,243.81,243.92,872881.0,244.32,244.52,243.81,243.92,872881.0
2023-11-29 15:15:00,243.94,244.12,243.02,243.53,1536864.0,243.94,244.12,243.02,243.53,1536864.0
2023-11-29 15:20:00,243.53,243.65,243.01,243.2,940833.0,243.53,243.65,243.01,243.2,940833.0
2023-11-29 15:25:00,243.19,243.37,242.76,243.17,1161925.0,243.19,243.37,242.76,243.17,1161925.0
2023-11-29 15:30:00,243.19,243.82,243.11,243.56,937784.0,243.19,243.82,243.11,243.56,937784.0
2023-11-29 15:35:00,243.54,243.92,243.12,243.16,940000.0,243.54,243.92,243.12,243.16,940000.0
2023-11-29 15:40:00,243.14,243.99,243.13,243.9,1018782.0,243.14,243.99,243.13,243.9,1018782.0
2023-11-29 15:45:00,243.92,244.55,243.47,244.35,1288618.0,243.92,244.55,243.47,244.35,1288618.0
2023-11-29 15:50:00,244.35,244.59,243.51,243.97,1219438.0,244.35,244.59,243.51,243.97,1219438.0
2023-11-29 15:55:00,244.01,244.48,243.92,244.15,1473566.0,244.01,244.48,243.92,244.15,1473566.0
2023-11-30 09:30:00,245.14,245.22,241.66,242.54,3387007.0,245.14,245.22,241.66,242.54,3387007.0
2023-11-30 09:35:00,242.53,242.86,240.2,240.87,3049760.0,242.53,242.86,240.2,240.87,3049760.0
2023-11-30 09:40:00,240.83,241.05,239.51,240.97,3025589.0,240.83,241.05,239.51,240.97,3025589.0
2023-11-30 09:45:00,240.94,241.5,239.91,241.19,2861184.0,240.94,241.5,239.91,241.19,2861184.0
2023-11-30 09:50:00,241.19,242.44,241.0,242.16,2492090.0,241.19,242.44,241.0,242.16,2492090.0
2023-11-30 09:55:00,242.14,242.7,241.51,242.28,1941124.0,242.14,242.7,241.51,242.28,1941124.0
2023-11-30 10:00:00,242.25,242.48,240.25,240.32,2497405.0,242.25,242.48,240.25,240.32,2497405.0
2023-11-30 10:05:00,240.25,241.28,240.25,240.84,1669917.0,240.25,241.28,240.25,240.84,1669917.0
2023-11-30 10:10:00,240.88,243.38,240.57,243.15,2487968.0,240.88,243.38,240.57,243.15,2487968.0
2023-11-30 10:15:00,243.15,243.79,242.82,243.32,2069306.0,243.15,243.79,242.82,243.32,2069306.0
2023-11-30 10:20:00,243.33,244.55,243.23,243.88,1858922.0,243.33,244.55,243.23,243.88,1858922.0
2023-11-30 10:25:00,243.9,244.23,243.26,243.44,1655279.0,243.9,244.23,243.26,243.44,1655279.0
2023-11-30 10:30:00,243.46,244.42,242.63,244.31,1538964.0,243.46,244.42,242.63,244.31,1538964.0
2023-11-30 10:35:00,244.33,244.47,242.21,242.56,1915041.0,244.33,244.47,242.21,242.56,1915041.0
2023-11-30 10:40:00,242.58,242.62,240.95,241.5,2049368.0,242.58,242.62,240.95,241.5,2049368.0
2023-11-30 10:45:00,241.47,241.65,240.63,240.83,1807110.0,241.47,241.65,240.63,240.83,1807110.0
2023-11-30 10:50:00,240.84,241.29,240.57,241.14,1261211.0,240.84,241.29,240.57,241.14,1261211.0
2023-11-30 10:55:00,241.11,242.05,240.93,241.88,1412632.0,241.11,242.05,240.93,241.88,1412632.0
2023-11-30 11:00:00,241.86,242.05,241.38,241.92,1229060.0,241.86,242.05,241.38,241.92,1229060.0
2023-11-30 11:05:00,241.92,242.24,241.0,241.25,1430549.0,241.92,242.24,241.0,241.25,1430549.0
2023-11-30 11:10:00,241.28,241.51,240.64,241.24,1260407.0,241.28,241.51,240.64,241.24,1260407.0
2023-11-30 11:15:00,241.27,241.42,240.28,240.54,1357212.0,241.27,241.42,240.28,240.54,1357212.0
2023-11-30 11:20:00,240.55,240.57,239.66,240.09,1428638.0,240.55,240.57,239.66,240.09,1428638.0
2023-11-30 11:25:00,240.09,240.45,239.85,239.88,1145768.0,240.09,240.45,239.85,239.88,1145768.0
2023-11-30 11:30:00,239.88,239.9,239.11,239.4,1630324.0,239.88,239.9,239.11,239.4,1630324.0
2023-11-30 11:35:00,239.4,240.1,239.36,239.67,1248799.0,239.4,240.1,239.36,239.67,1248799.0
2023-11-30 11:40:00,239.65,240.71,239.63,240.58,1270062.0,239.65,240.71,239.63,240.58,1270062.0
2023-11-30 11:45:00,240.6,240.77,240.05,240.63,1018069.0,240.6,240.77,240.05,240.63,1018069.0
2023-11-30 11:50:00,240.63,241.09,240.6,240.86,848867.0,240.63,241.09,240.6,240.86,848867.0
2023-11-30 11:55:00,240.85,240.96,239.68,239.72,1133148.0,240.85,240.96,239.68,239.72,1133148.0
2023-11-30 12:00:00,239.73,240.18,239.09,240.14,1470024.0,239.73,240.18,239.09,240.14,1470024.0
2023-11-30 12:05:00,240.18,240.4,239.9,239.9,841452.0,240.18,240.4,239.9,239.9,841452.0
2023-11-30 12:10:00,239.9,240.47,239.36,240.42,1135304.0,239.9,240.47,239.36,240.42,1135304.0
2023-11-30 12:15:00,240.42,240.7,240.0,240.08,949321.0,240.42,240.7,240.0,240.08,949321.0
2023-11-30 12:20:00,240.1,240.33,239.62,240.15,914487.0,240.1,240.33,239.62,240.15,914487.0
2023-11-30 12:25:00,240.12,240.39,239.85,240.18,758515.0,240.12,240.39,239.85,240.18,758515.0
2023-11-30 12:30:00,240.19,240.6,239.89,240.52,1126241.0,240.19,240.6,239.89,240.52,1126241.0
2023-11-30 12:35:00,240.46,241.3,240.43,241.13,1064610.0,240.46,241.3,240.43,241.13,1064610.0
2023-11-30 12:40:00,241.13,241.4,240.79,241.33,962692.0,241.13,241.4,240.79,241.33,962692.0
2023-11-30 12:45:00,241.31,241.44,240.94,241.13,757761.0,241.31,241.44,240.94,241.13,757761.0
2023-11-30 12:50:00,241.13,241.38,240.84,240.88,742173.0,241.13,241.38,240.84,240.88,742173.0
2023-11-30 12:55:00,240.86,241.6,240.81,241.38,906927.0,240.86,241.6,240.81,241.38,906927.0
2023-11-30 13:00:00,241.4,241.54,241.02,241.24,767600.0,241.4,241.54,241.02,241.24,767600.0
2023-11-30 13:05:00,241.23,241.29,240.2,240.35,1102270.0,241.23,241.29,240.2,240.35,1102270.0
2023-11-30 13:10:00,240.36,240.47,239.58,239.84,997837.0,240.36,240.47,239.58,239.84,997837.0
2023-11-30 13:15:00,239.84,240.08,239.38,239.43,1035553.0,239.84,240.08,239.38,239.43,1035553.0
2023-11-30 13:20:00,239.41,240.02,239.28,239.69,976611.0,239.41,240.02,239.28,239.69,976611.0
2023-11-30 13:25:00,239.71,239.95,239.45,239.72,847539.0,239.71,239.95,239.45,239.72,847539.0
2023-11-30 13:30:00,239.72,239.73,238.51,239.16,1439839.0,239.72,239.73,238.51,239.16,1439839.0
2023-11-30 13:35:00,239.18,239.37,238.8,238.97,816504.0,239.18,239.37,238.8,238.97,816504.0
2023-11-30 13:40:00,238.95,239.12,238.49,238.71,831955.0,238.95,239.12,238.49,238.71,831955.0
2023-11-30 13:45:00,238.71,239.08,238.33,238.49,826334.0,238.71,239.08,238.33,238.49,826334.0
2023-11-30 13:50:00,238.49,238.91,238.23,238.89,862926.0,238.49,238.91,238.23,238.89,862926.0
2023-11-30 13:55:00,238.89,239.19,238.81,239.06,749129.0,238.89,239.19,238.81,239.06,749129.0
2023-11-30 14:00:00,239.04,239.63,239.01,239.34,914172.0,239.04,239.63,239.01,239.34,914172.0
2023-11-30 14:05:00,239.35,239.48,239.15,239.39,530550.0,239.35,239.48,239.15,239.39,530550.0
2023-11-30 14:10:00,239.41,239.84,239.39,239.55,721007.0,239.41,239.84,239.39,239.55,721007.0
2023-11-30 14:15:00,239.54,239.9,239.23,239.6,856242.0,239.54,239.9,239.23,239.6,856242.0
2023-11-30 14:20:00,239.59,240.15,239.4,240.04,772680.0,239.59,240.15,239.4,240.04,772680.0
2023-11-30 14:25:00,240.05,240.31,239.84,239.96,967784.0,240.05,240.31,239.84,239.96,967784.0
2023-11-30 14:30:00,239.95,240.6,239.63,240.49,1082813.0,239.95,240.6,239.63,240.49,1082813.0
2023-11-30 14:35:00,240.48,240.64,240.19,240.43,809152.0,240.48,240.64,240.19,240.43,809152.0
2023-11-30 14:40:00,240.41,240.91,240.38,240.87,820300.0,240.41,240.91,240.38,240.87,820300.0
2023-11-30 14:45:00,240.84,241.06,240.7,241.0,779597.0,240.84,241.06,240.7,241.0,779597.0
2023-11-30 14:50:00,241.01,241.43,240.87,240.9,1033784.0,241.01,241.43,240.87,240.9,1033784.0
2023-11-30 14:55:00,240.9,241.13,240.5,241.04,984016.0,240.9,241.13,240.5,241.04,984016.0
2023-11-30 15:00:00,241.02,241.85,240.4,240.44,1536613.0,241.02,241.85,240.4,240.44,1536613.0
2023-11-30 15:05:00,240.4,240.45,239.7,239.79,1334813.0,240.4,240.45,239.7,239.79,1334813.0
2023-11-30 15:10:00,239.79,240.0,239.37,239.78,1017204.0,239.79,240.0,239.37,239.78,1017204.0
2023-11-30 15:15:00,239.79,240.15,239.52,239.96,800223.0,239.79,240.15,239.52,239.96,800223.0
2023-11-30 15:20:00,239.98,240.23,239.53,239.66,966093.0,239.98,240.23,239.53,239.66,966093.0
2023-11-30 15:25:00,239.65,239.86,238.74,239.42,1477272.0,239.65,239.86,238.74,239.42,1477272.0
2023-11-30 15:30:00,239.46,240.14,239.36,239.44,1193300.0,239.46,240.14,239.36,239.44,1193300.0
2023-11-30 15:35:00,239.39,240.1,239.3,239.68,889205.0,239.39,240.1,239.3,239.68,889205.0
2023-11-30 15:40:00,239.65,240.21,238.92,240.12,1505963.0,239.65,240.21,238.92,240.12,1505963.0
2023-11-30 15:45:00,240.11,240.16,236.91,237.6,2122042.0,240.11,240.16,236.91,237.6,2122042.0
2023-11-30 15:50:00,237.55,240.51,237.34,239.82,2771612.0,237.55,240.51,237.34,239.82,2771612.0
2023-11-30 15:55:00,239.9,240.41,239.79,240.05,2258857.0,239.9,240.41,239.79,240.05,2258857.0
2023-12-01 09:30:00,233.04,235.76,231.93,232.97,4972452.0,233.04,235.76,231.93,232.97,4972452.0
2023-12-01 09:35:00,233.04,234.75,231.9,234.43,3214782.0,233.04,234.75,231.9,234.43,3214782.0
2023-12-01 09:40:00,234.38,235.19,232.67,233.57,2901931.0,234.38,235.19,232.67,233.57,2901931.0
2023-12-01 09:45:00,233.56,234.89,233.25,234.18,2382190.0,233.56,234.89,233.25,234.18,2382190.0
2023-12-01 09:50:00,234.19,235.36,232.98,235.16,2690896.0,234.19,235.36,232.98,235.16,2690896.0
2023-12-01 09:55:00,235.18,236.0,234.16,234.68,2089796.0,235.18,236.0,234.16,234.68,2089796.0
2023-12-01 10:00:00,234.66,235.94,234.6,235.28,2357830.0,234.66,235.94,234.6,235.28,2357830.0
2023-12-01 10:05:00,235.35,236.33,234.55,235.54,1981085.0,235.35,236.33,234.55,235.54,1981085.0
2023-12-01 10:10:00,235.51,236.0,234.7,234.86,1670990.0,235.51,236.0,234.7,234.86,1670990.0
2023-12-01 10:15:00,234.82,234.93,233.55,234.16,1816301.0,234.82,234.93,233.55,234.16,1816301.0
2023-12-01 10:20:00,234.19,234.87,233.74,234.36,1699379.0,234.19,234.87,233.74,234.36,1699379.0
2023-12-01 10:25:00,234.34,234.4,233.14,233.26,1717207.0,234.34,234.4,233.14,233.26,1717207.0
2023-12-01 10:30:00,233.26,233.65,232.33,233.53,2024053.0,233.26,233.65,232.33,233.53,2024053.0
2023-12-01 10:35:00,233.51,233.95,233.25,233.38,1177826.0,233.51,233.95,233.25,233.38,1177826.0
2023-12-01 10:40:00,233.38,234.22,233.36,233.98,1089495.0,233.38,234.22,233.36,233.98,1089495.0
2023-12-01 10:45:00,234.02,234.97,233.86,234.91,1396506.0,234.02,234.97,233.86,234.91,1396506.0
2023-12-01 10:50:00,234.9,234.91,234.01,234.23,1062583.0,234.9,234.91,234.01,234.23,1062583.0
2023-12-01 10:55:00,234.24,234.99,233.84,234.98,1321878.0,234.24,234.99,233.84,234.98,1321878.0
2023-12-01 11:00:00,234.99,236.43,234.38,236.37,2811415.0,234.99,236.43,234.38,236.37,2811415.0
2023-12-01 11:05:00,236.32,236.86,235.8,236.62,1677167.0,236.32,236.86,235.8,236.62,1677167.0
2023-12-01 11:10:00,236.61,237.71,236.31,237.61,1865704.0,236.61,237.71,236.31,237.61,1865704.0
2023-12-01 11:15:00,237.59,237.62,236.89,237.33,1312549.0,237.59,237.62,236.89,237.33,1312549.0
2023-12-01 11:20:00,237.33,237.37,236.31,236.85,1182688.0,237.33,237.37,236.31,236.85,1182688.0
2023-12-01 11:25:00,236.84,237.34,236.61,236.99,1210074.0,236.84,237.34,236.61,236.99,1210074.0
2023-12-01 11:30:00,236.97,237.24,236.37,237.03,1057172.0,236.97,237.24,236.37,237.03,1057172.0
2023-12-01 11:35:00,237.04,237.15,236.31,236.41,1098991.0,237.04,237.15,236.31,236.41,1098991.0
2023-12-01 11:40:00,236.37,236.65,235.82,236.57,1531590.0,236.37,236.65,235.82,236.57,1531590.0
2023-12-01 11:45:00,236.54,237.13,235.89,236.98,1353566.0,236.54,237.13,235.89,236.98,1353566.0
2023-12-01 11:50:00,236.98,237.99,236.79,237.58,1551514.0,236.98,237.99,236.79,237.58,1551514.0
2023-12-01 11:55:00,237.59,237.83,237.29,237.34,1074788.0,237.59,237.83,237.29,237.34,1074788.0
2023-12-01 12:00:00,237.33,238.12,237.17,237.87,1151514.0,237.33,238.12,237.17,237.87,1151514.0
2023-12-01 12:05:00,237.87,238.92,237.81,238.81,1556374.0,237.87,238.92,237.81,238.81,1556374.0
2023-12-01 12:10:00,238.83,239.31,238.7,238.91,1363068.0,238.83,239.31,238.7,238.91,1363068.0
2023-12-01 12:15:00,238.88,238.88,238.18,238.59,1051171.0,238.88,238.88,238.18,238.59,1051171.0
2023-12-01 12:20:00,238.62,238.85,238.17,238.77,1117668.0,238.62,238.85,238.17,238.77,1117668.0
2023-12-01 12:25:00,238.71,239.5,238.65,239.48,1230235.0,238.71,239.5,238.65,239.48,1230235.0
2023-12-01 12:30:00,239.48,239.92,239.32,239.54,1209362.0,239.48,239.92,239.32,239.54,1209362.0
2023-12-01 12:35:00,239.51,240.09,239.39,239.86,1194623.0,239.51,240.09,239.39,239.86,1194623.0
2023-12-01 12:40:00,239.86,240.02,239.59,239.97,796720.0,239.86,240.02,239.59,239.97,796720.0
2023-12-01 12:45:00,239.99,240.19,239.32,239.35,1061406.0,239.99,240.19,239.32,239.35,1061406.0
2023-12-01 12:50:00,239.34,239.43,238.92,239.3,1061506.0,239.34,239.43,238.92,239.3,1061506.0
2023-12-01 12:55:00,239.33,239.54,238.59,238.72,934869.0,239.33,239.54,238.59,238.72,934869.0
2023-12-01 13:00:00,238.7,239.08,238.56,238.86,725961.0,238.7,239.08,238.56,238.86,725961.0
2023-12-01 13:05:00,238.86,238.96,238.23,238.87,882634.0,238.86,238.96,238.23,238.87,882634.0
2023-12-01 13:10:00,238.86,239.28,238.55,239.06,1012809.0,238.86,239.28,238.55,239.06,1012809.0
2023-12-01 13:15:00,239.05,239.68,238.88,239.56,809086.0,239.05,239.68,238.88,239.56,809086.0
2023-12-01 13:20:00,239.57,239.73,239.28,239.59,703106.0,239.57,239.73,239.28,239.59,703106.0
2023-12-01 13:25:00,239.59,239.7,238.64,238.91,888496.0,239.59,239.7,238.64,238.91,888496.0
2023-12-01 13:30:00,238.91,239.01,238.38,238.79,893906.0,238.91,239.01,238.38,238.79,893906.0
2023-12-01 13:35:00,238.76,238.94,237.73,237.95,1137162.0,238.76,238.94,237.73,237.95,1137162.0
2023-12-01 13:40:00,237.96,238.08,237.48,238.05,842359.0,237.96,238.08,237.48,238.05,842359.0
2023-12-01 13:45:00,238.03,238.08,237.55,237.78,649247.0,238.03,238.08,237.55,237.78,649247.0
2023-12-01 13:50:00,237.77,238.02,237.36,237.52,631564.0,237.77,238.02,237.36,237.52,631564.0
2023-12-01 13:55:00,237.52,237.77,237.2,237.23,637347.0,237.52,237.77,237.2,237.23,637347.0
2023-12-01 14:00:00,237.23,237.47,237.0,237.19,836496.0,237.23,237.47,237.0,237.19,836496.0
2023-12-01 14:05:00,237.2,237.34,236.61,236.71,836204.0,237.2,237.34,236.61,236.71,836204.0
2023-12-01 14:10:00,236.72,237.39,236.71,237.28,755398.0,236.72,237.39,236.71,237.28,755398.0
2023-12-01 14:15:00,237.24,237.48,237.0,237.1,731066.0,237.24,237.48,237.0,237.1,731066.0
2023-12-01 14:20:00,237.09,237.72,236.82,237.57,738350.0,237.09,237.72,236.82,237.57,738350.0
2023-12-01 14:25:00,237.59,238.16,237.37,238.08,764228.0,237.59,238.16,237.37,238.08,764228.0
2023-12-01 14:30:00,238.09,238.17,237.61,237.65,623130.0,238.09,238.17,237.61,237.65,623130.0
2023-12-01 14:35:00,237.61,238.06,237.55,238.0,631978.0,237.61,238.06,237.55,238.0,631978.0
2023-12-01 14:40:00,237.98,238.3,237.91,238.06,758395.0,237.98,238.3,237.91,238.06,758395.0
2023-12-01 14:45:00,238.05,238.33,237.75,237.77,816140.0,238.05,238.33,237.75,237.77,816140.0
2023-12-01 14:50:00,237.77,238.5,237.57,238.44,944663.0,237.77,238.5,237.57,238.44,944663.0
2023-12-01 14:55:00,238.43,238.77,238.25,238.64,856312.0,238.43,238.77,238.25,238.64,856312.0
2023-12-01 15:00:00,238.62,238.87,238.56,238.75,691045.0,238.62,238.87,238.56,238.75,691045.0
2023-12-01 15:05:00,238.77,238.92,238.01,238.28,888431.0,238.77,238.92,238.01,238.28,888431.0
2023-12-01 15:10:00,238.26,238.43,237.71,237.73,649504.0,238.26,238.43,237.71,237.73,649504.0
2023-12-01 15:15:00,237.75,238.07,237.61,237.98,776467.0,237.75,238.07,237.61,237.98,776467.0
2023-12-01 15:20:00,237.98,238.35,237.85,237.97,725916.0,237.98,238.35,237.85,237.97,725916.0
2023-12-01 15:25:00,237.98,238.69,237.97,238.65,797280.0,237.98,238.69,237.97,238.65,797280.0
2023-12-01 15:30:00,238.66,238.9,238.54,238.88,746096.0,238.66,238.9,238.54,238.88,746096.0
2023-12-01 15:35:00,238.88,239.08,238.47,238.52,996177.0,238.88,239.08,238.47,238.52,996177.0
2023-12-01 15:40:00,238.51,238.69,238.22,238.25,733354.0,238.51,238.69,238.22,238.25,733354.0
2023-12-01 15:45:00,238.26,238.48,238.03,238.33,780861.0,238.26,238.48,238.03,238.33,780861.0
2023-12-01 15:50:00,238.28,238.67,238.11,238.18,900733.0,238.28,238.67,238.11,238.18,900733.0
2023-12-01 15:55:00,238.19,238.88,238.18,238.77,1473695.0,238.19,238.88,238.18,238.77,1473695.0
2023-12-04 09:30:00,235.75,237.09,234.92,236.8,3366160.0,235.75,237.09,234.92,236.8,3366160.0
2023-12-04 09:35:00,236.79,237.38,234.68,236.72,2911274.0,236.79,237.38,234.68,236.72,2911274.0
2023-12-04 09:40:00,236.71,237.71,235.83,235.95,2434473.0,236.71,237.71,235.83,235.95,2434473.0
2023-12-04 09:45:00,235.97,237.8,235.83,237.58,2018604.0,235.97,237.8,235.83,237.58,2018604.0
2023-12-04 09:50:00,237.6,239.2,236.82,238.44,2258224.0,237.6,239.2,236.82,238.44,2258224.0
2023-12-04 09:55:00,238.42,239.13,237.57,237.83,1735408.0,238.42,239.13,237.57,237.83,1735408.0
2023-12-04 10:00:00,237.86,239.38,237.74,238.57,1956358.0,237.86,239.38,237.74,238.57,1956358.0
2023-12-04 10:05:00,238.56,238.74,237.15,237.25,1589042.0,238.56,238.74,237.15,237.25,1589042.0
2023-12-04 10:10:00,237.3,237.97,236.56,236.8,1454055.0,237.3,237.97,236.56,236.8,1454055.0
2023-12-04 10:15:00,236.79,237.62,236.31,236.35,1602268.0,236.79,237.62,236.31,236.35,1602268.0
2023-12-04 10:20:00,236.36,236.79,235.83,236.01,1315202.0,236.36,236.79,235.83,236.01,1315202.0
2023-12-04 10:25:00,235.98,236.6,235.41,235.8,1465786.0,235.98,236.6,235.41,235.8,1465786.0
2023-12-04 10:30:00,235.81,236.31,234.66,234.68,1790644.0,235.81,236.31,234.66,234.68,1790644.0
2023-12-04 10:35:00,234.71,235.55,234.5,235.39,1519741.0,234.71,235.55,234.5,235.39,1519741.0
2023-12-04 10:40:00,235.4,235.84,234.9,235.09,1237008.0,235.4,235.84,234.9,235.09,1237008.0
2023-12-04 10:45:00,235.08,235.22,234.44,234.97,1227741.0,235.08,235.22,234.44,234.97,1227741.0
2023-12-04 10:50:00,235.0,235.07,234.01,234.1,1500627.0,235.0,235.07,234.01,234.1,1500627.0
2023-12-04 10:55:00,234.09,234.68,233.7,233.72,1628280.0,234.09,234.68,233.7,233.72,1628280.0
2023-12-04 11:00:00,233.7,233.84,233.29,233.76,1641436.0,233.7,233.84,233.29,233.76,1641436.0
2023-12-04 11:05:00,233.75,234.95,233.67,234.82,1503839.0,233.75,234.95,233.67,234.82,1503839.0
2023-12-04 11:10:00,234.87,235.53,234.66,235.45,1183252.0,234.87,235.53,234.66,235.45,1183252.0
2023-12-04 11:15:00,235.42,235.61,234.95,235.16,964535.0,235.42,235.61,234.95,235.16,964535.0
2023-12-04 11:20:00,235.17,235.79,235.02,235.55,1038080.0,235.17,235.79,235.02,235.55,1038080.0
2023-12-04 11:25:00,235.52,235.75,235.22,235.44,861447.0,235.52,235.75,235.22,235.44,861447.0
2023-12-04 11:30:00,235.45,236.02,235.0,236.0,1248215.0,235.45,236.02,235.0,236.0,1248215.0
2023-12-04 11:35:00,236.01,236.22,235.76,235.94,860206.0,236.01,236.22,235.76,235.94,860206.0
2023-12-04 11:40:00,235.95,236.17,235.53,235.59,861428.0,235.95,236.17,235.53,235.59,861428.0
2023-12-04 11:45:00,235.6,236.48,235.6,236.29,1183678.0,235.6,236.48,235.6,236.29,1183678.0
2023-12-04 11:50:00,236.29,236.83,236.29,236.64,1123562.0,236.29,236.83,236.29,236.64,1123562.0
2023-12-04 11:55:00,236.64,237.15,236.63,236.79,1007449.0,236.64,237.15,236.63,236.79,1007449.0
2023-12-04 12:00:00,236.79,237.0,236.56,236.63,749881.0,236.79,237.0,236.56,236.63,749881.0
2023-12-04 12:05:00,236.61,237.1,236.38,236.69,927572.0,236.61,237.1,236.38,236.69,927572.0
2023-12-04 12:10:00,236.7,236.94,236.34,236.47,696427.0,236.7,236.94,236.34,236.47,696427.0
2023-12-04 12:15:00,236.45,237.49,236.43,237.31,1074680.0,236.45,237.49,236.43,237.31,1074680.0
2023-12-04 12:20:00,237.34,237.54,236.83,236.89,786485.0,237.34,237.54,236.83,236.89,786485.0
2023-12-04 12:25:00,236.89,237.53,236.86,237.17,759075.0,236.89,237.53,236.86,237.17,759075.0
2023-12-04 12:30:00,237.18,237.7,237.0,237.44,769536.0,237.18,237.7,237.0,237.44,769536.0
2023-12-04 12:35:00,237.44,237.6,237.07,237.45,585787.0,237.44,237.6,237.07,237.45,585787.0
2023-12-04 12:40:00,237.44,237.61,237.13,237.23,556450.0,237.44,237.61,237.13,237.23,556450.0
2023-12-04 12:45:00,237.23,237.53,237.04,237.4,575097.0,237.23,237.53,237.04,237.4,575097.0
2023-12-04 12:50:00,237.4,237.98,237.35,237.66,921473.0,237.4,237.98,237.35,237.66,921473.0
2023-12-04 12:55:00,237.65,238.04,237.61,237.9,631715.0,237.65,238.04,237.61,237.9,631715.0
2023-12-04 13:00:00,237.92,238.05,237.55,237.69,558039.0,237.92,238.05,237.55,237.69,558039.0
2023-12-04 13:05:00,237.68,238.42,237.61,238.09,764361.0,237.68,238.42,237.61,238.09,764361.0
2023-12-04 13:10:00,238.1,238.38,237.84,237.87,639136.0,238.1,238.38,237.84,237.87,639136.0
2023-12-04 13:15:00,237.86,238.03,237.36,237.59,710847.0,237.86,238.03,237.36,237.59,710847.0
2023-12-04 13:20:00,237.58,237.66,236.75,236.84,950154.0,237.58,237.66,236.75,236.84,950154.0
2023-12-04 13:25:00,236.83,236.9,236.42,236.46,753534.0,236.83,236.9,236.42,236.46,753534.0
2023-12-04 13:30:00,236.46,236.73,236.26,236.28,988884.0,236.46,236.73,236.26,236.28,988884.0
2023-12-04 13:35:00,236.3,236.81,236.14,236.72,883920.0,236.3,236.81,236.14,236.72,883920.0
2023-12-04 13:40:00,236.73,237.18,236.72,236.85,817078.0,236.73,237.18,236.72,236.85,817078.0
2023-12-04 13:45:00,236.87,237.42,236.8,237.12,776522.0,236.87,237.42,236.8,237.12,776522.0
2023-12-04 13:50:00,237.11,237.59,237.09,237.32,731369.0,237.11,237.59,237.09,237.32,731369.0
2023-12-04 13:55:00,237.32,237.4,236.92,236.98,586539.0,237.32,237.4,236.92,236.98,586539.0
2023-12-04 14:00:00,236.95,237.05,236.14,236.22,890502.0,236.95,237.05,236.14,236.22,890502.0
2023-12-04 14:05:00,236.24,236.39,235.9,236.32,928163.0,236.24,236.39,235.9,236.32,928163.0
2023-12-04 14:10:00,236.29,237.07,236.25,236.97,802528.0,236.29,237.07,236.25,236.97,802528.0
2023-12-04 14:15:00,236.96,237.15,236.82,236.9,589981.0,236.96,237.15,236.82,236.9,589981.0
2023-12-04 14:20:00,236.9,237.18,236.71,236.87,687457.0,236.9,237.18,236.71,236.87,687457.0
2023-12-04 14:25:00,236.9,237.3,236.86,237.12,750135.0,236.9,237.3,236.86,237.12,750135.0
2023-12-04 14:30:00,237.13,237.43,236.78,237.1,952181.0,237.13,237.43,236.78,237.1,952181.0
2023-12-04 14:35:00,237.08,237.36,236.91,236.92,619241.0,237.08,237.36,236.91,236.92,619241.0
2023-12-04 14:40:00,236.91,237.12,236.57,237.05,785666.0,236.91,237.12,236.57,237.05,785666.0
2023-12-04 14:45:00,237.08,237.13,236.64,236.9,635034.0,237.08,237.13,236.64,236.9,635034.0
2023-12-04 14:50:00,236.86,237.03,236.65,236.69,528380.0,236.86,237.03,236.65,236.69,528380.0
2023-12-04 14:55:00,236.69,237.06,236.65,236.72,674101.0,236.69,237.06,236.65,236.72,674101.0
2023-12-04 15:00:00,236.74,237.18,236.38,236.59,1075098.0,236.74,237.18,236.38,236.59,1075098.0
2023-12-04 15:05:00,236.58,236.68,236.03,236.07,940834.0,236.58,236.68,236.03,236.07,940834.0
2023-12-04 15:10:00,236.04,236.27,235.83,235.99,769087.0,236.04,236.27,235.83,235.99,769087.0
2023-12-04 15:15:00,235.99,236.45,235.73,236.36,927646.0,235.99,236.45,235.73,236.36,927646.0
2023-12-04 15:20:00,236.38,236.51,235.89,236.05,686466.0,236.38,236.51,235.89,236.05,686466.0
2023-12-04 15:25:00,236.08,236.22,235.77,236.13,733275.0,236.08,236.22,235.77,236.13,733275.0
2023-12-04 15:30:00,236.14,236.55,235.96,236.34,797178.0,236.14,236.55,235.96,236.34,797178.0
2023-12-04 15:35:00,236.33,236.36,235.82,236.04,810554.0,236.33,236.36,235.82,236.04,810554.0
2023-12-04 15:40:00,236.03,236.51,235.93,236.42,712245.0,236.03,236.51,235.93,236.42,712245.0
2023-12-04 15:45:00,236.43,236.56,236.21,236.47,848682.0,236.43,236.56,236.21,236.47,848682.0
2023-12-04 15:50:00,236.48,237.09,235.81,235.89,1300230.0,236.48,237.09,235.81,235.89,1300230.0
2023-12-04 15:55:00,235.87,236.07,235.42,235.56,1698597.0,235.87,236.07,235.42,235.56,1698597.0
2023-12-05 09:30:00,233.85,237.13,233.7,236.79,3125462.0,233.85,237.13,233.7,236.79,3125462.0
2023-12-05 09:35:00,236.8,238.4,236.69,237.37,3200537.0,236.8,238.4,236.69,237.37,3200537.0
2023-12-05 09:40:00,237.32,238.57,237.17,238.19,2528066.0,237.32,238.57,237.17,238.19,2528066.0
2023-12-05 09:45:00,238.19,238.45,237.45,238.01,1906553.0,238.19,238.45,237.45,238.01,1906553.0
2023-12-05 09:50:00,238.03,238.71,237.0,237.8,2691599.0,238.03,238.71,237.0,237.8,2691599.0
2023-12-05 09:55:00,237.83,238.5,237.55,238.15,1487821.0,237.83,238.5,237.55,238.15,1487821.0
2023-12-05 10:00:00,238.09,241.48,238.04,241.21,3680748.0,238.09,241.48,238.04,241.21,3680748.0
2023-12-05 10:05:00,241.21,241.5,240.84,241.4,2051765.0,241.21,241.5,240.84,241.4,2051765.0
2023-12-05 10:10:00,241.4,242.04,241.03,241.88,2380235.0,241.4,242.04,241.03,241.88,2380235.0
2023-12-05 10:15:00,241.89,242.64,241.24,242.44,2164153.0,241.89,242.64,241.24,242.44,2164153.0
2023-12-05 10:20:00,242.45,243.29,242.32,242.49,2342778.0,242.45,243.29,242.32,242.49,2342778.0
2023-12-05 10:25:00,242.49,242.5,241.44,242.1,1934651.0,242.49,242.5,241.44,242.1,1934651.0
2023-12-05 10:30:00,242.12,243.37,241.98,242.92,2170424.0,242.12,243.37,241.98,242.92,2170424.0
2023-12-05 10:35:00,242.93,243.99,242.93,243.69,1821577.0,242.93,243.99,242.93,243.69,1821577.0
2023-12-05 10:40:00,243.69,244.73,243.34,244.65,2271069.0,243.69,244.73,243.34,244.65,2271069.0
2023-12-05 10:45:00,244.67,245.5,244.64,245.38,2571509.0,244.67,245.5,244.64,245.38,2571509.0
2023-12-05 10:50:00,245.35,246.65,244.82,246.13,2670927.0,245.35,246.65,244.82,246.13,2670927.0
2023-12-05 10:55:00,246.15,246.66,245.55,245.69,1793601.0,246.15,246.66,245.55,245.69,1793601.0
2023-12-05 11:00:00,245.68,246.33,245.29,246.18,1618527.0,245.68,246.33,245.29,246.18,1618527.0
2023-12-05 11:05:00,246.22,246.65,245.69,245.79,1786285.0,246.22,246.65,245.69,245.79,1786285.0
2023-12-05 11:10:00,245.8,245.9,244.64,244.95,1846202.0,245.8,245.9,244.64,244.95,1846202.0
2023-12-05 11:15:00,244.97,245.2,244.24,244.68,1645273.0,244.97,245.2,244.24,244.68,1645273.0
2023-12-05 11:20:00,244.67,245.09,244.11,244.98,1469272.0,244.67,245.09,244.11,244.98,1469272.0
2023-12-05 11:25:00,244.98,245.48,244.63,244.7,1221623.0,244.98,245.48,244.63,244.7,1221623.0
2023-12-05 11:30:00,244.7,245.03,244.2,244.28,951428.0,244.7,245.03,244.2,244.28,951428.0
2023-12-05 11:35:00,244.29,244.86,244.15,244.4,1084223.0,244.29,244.86,244.15,244.4,1084223.0
2023-12-05 11:40:00,244.42,244.74,243.85,244.13,1160081.0,244.42,244.74,243.85,244.13,1160081.0
2023-12-05 11:45:00,244.15,245.09,243.99,245.01,1402110.0,244.15,245.09,243.99,245.01,1402110.0
2023-12-05 11:50:00,244.95,245.07,242.8,243.02,1821420.0,244.95,245.07,242.8,243.02,1821420.0
2023-12-05 11:55:00,242.98,243.63,242.97,243.47,1063031.0,242.98,243.63,242.97,243.47,1063031.0
2023-12-05 12:00:00,243.5,243.65,243.07,243.25,982327.0,243.5,243.65,243.07,243.25,982327.0
2023-12-05 12:05:00,243.21,243.42,242.81,242.99,1150929.0,243.21,243.42,242.81,242.99,1150929.0
2023-12-05 12:10:00,243.02,243.35,242.67,243.14,1037513.0,243.02,243.35,242.67,243.14,1037513.0
2023-12-05 12:15:00,243.14,243.77,242.94,242.98,1054777.0,243.14,243.77,242.94,242.98,1054777.0
2023-12-05 12:20:00,243.0,243.48,242.55,242.88,1227623.0,243.0,243.48,242.55,242.88,1227623.0
2023-12-05 12:25:00,242.92,243.53,242.91,243.4,831388.0,242.92,243.53,242.91,243.4,831388.0
2023-12-05 12:30:00,243.43,243.55,242.26,242.34,1320122.0,243.43,243.55,242.26,242.34,1320122.0
2023-12-05 12:35:00,242.37,242.56,241.7,241.81,1315060.0,242.37,242.56,241.7,241.81,1315060.0
2023-12-05 12:40:00,241.81,241.99,240.99,241.29,1695116.0,241.81,241.99,240.99,241.29,1695116.0
2023-12-05 12:45:00,241.29,241.44,240.74,241.4,1476496.0,241.29,241.44,240.74,241.4,1476496.0
2023-12-05 12:50:00,241.38,241.41,240.66,241.23,1285762.0,241.38,241.41,240.66,241.23,1285762.0
2023-12-05 12:55:00,241.21,241.46,241.03,241.24,1049447.0,241.21,241.46,241.03,241.24,1049447.0
2023-12-05 13:00:00,241.26,241.33,240.02,240.24,1589478.0,241.26,241.33,240.02,240.24,1589478.0
2023-12-05 13:05:00,240.25,240.5,239.88,240.34,1256092.0,240.25,240.5,239.88,240.34,1256092.0
2023-12-05 13:10:00,240.34,240.65,239.74,240.58,1197480.0,240.34,240.65,239.74,240.58,1197480.0
2023-12-05 13:15:00,240.57,240.8,239.96,240.17,1227698.0,240.57,240.8,239.96,240.17,1227698.0
2023-12-05 13:20:00,240.18,241.15,240.12,241.01,1163747.0,240.18,241.15,240.12,241.01,1163747.0
2023-12-05 13:25:00,241.0,241.34,240.01,240.1,1287334.0,241.0,241.34,240.01,240.1,1287334.0
2023-12-05 13:30:00,240.11,240.35,239.17,239.62,1686869.0,240.11,240.35,239.17,239.62,1686869.0
2023-12-05 13:35:00,239.64,239.75,238.86,239.13,1287902.0,239.64,239.75,238.86,239.13,1287902.0
2023-12-05 13:40:00,239.12,239.46,238.71,239.31,1366801.0,239.12,239.46,238.71,239.31,1366801.0
2023-12-05 13:45:00,239.31,239.35,238.39,238.62,1353735.0,239.31,239.35,238.39,238.62,1353735.0
2023-12-05 13:50:00,238.6,238.84,238.32,238.67,1156657.0,238.6,238.84,238.32,238.67,1156657.0
2023-12-05 13:55:00,238.69,239.03,238.25,238.46,1301081.0,238.69,239.03,238.25,238.46,1301081.0
2023-12-05 14:00:00,238.45,238.64,237.75,237.95,1537466.0,238.45,238.64,237.75,237.95,1537466.0
2023-12-05 14:05:00,237.93,238.35,237.59,238.15,1367963.0,237.93,238.35,237.59,238.15,1367963.0
2023-12-05 14:10:00,238.17,238.74,238.08,238.63,1224699.0,238.17,238.74,238.08,238.63,1224699.0
2023-12-05 14:15:00,238.63,239.37,238.62,239.3,1385011.0,238.63,239.37,238.62,239.3,1385011.0
2023-12-05 14:20:00,239.28,239.36,238.66,238.83,965847.0,239.28,239.36,238.66,238.83,965847.0
2023-12-05 14:25:00,238.83,239.3,238.67,239.22,849456.0,238.83,239.3,238.67,239.22,849456.0
2023-12-05 14:30:00,239.22,239.26,238.03,238.16,1130605.0,239.22,239.26,238.03,238.16,1130605.0
2023-12-05 14:35:00,238.14,238.5,238.1,238.42,809470.0,238.14,238.5,238.1,238.42,809470.0
2023-12-05 14:40:00,238.42,238.46,238.25,238.26,537136.0,238.42,238.46,238.25,238.26,537136.0
2023-12-05 14:45:00,238.25,239.07,238.1,238.93,1068831.0,238.25,239.07,238.1,238.93,1068831.0
2023-12-05 14:50:00,238.91,239.58,238.84,239.41,1083055.0,238.91,239.58,238.84,239.41,1083055.0
2023-12-05 14:55:00,239.39,239.92,239.32,239.8,947345.0,239.39,239.92,239.32,239.8,947345.0
2023-12-05 15:00:00,239.8,240.35,239.57,239.96,1276584.0,239.8,240.35,239.57,239.96,1276584.0
2023-12-05 15:05:00,239.97,240.2,239.52,239.76,1080466.0,239.97,240.2,239.52,239.76,1080466.0
2023-12-05 15:10:00,239.78,240.14,239.7,239.87,1045957.0,239.78,240.14,239.7,239.87,1045957.0
2023-12-05 15:15:00,239.86,240.45,239.54,239.68,1190399.0,239.86,240.45,239.54,239.68,1190399.0
2023-12-05 15:20:00,239.67,239.84,239.3,239.79,887676.0,239.67,239.84,239.3,239.79,887676.0
2023-12-05 15:25:00,239.81,240.0,239.36,239.39,793351.0,239.81,240.0,239.36,239.39,793351.0
2023-12-05 15:30:00,239.39,239.75,239.3,239.62,742813.0,239.39,239.75,239.3,239.62,742813.0
2023-12-05 15:35:00,239.6,239.94,238.8,238.98,1150328.0,239.6,239.94,238.8,238.98,1150328.0
2023-12-05 15:40:00,238.98,239.15,238.17,238.36,1021985.0,238.98,239.15,238.17,238.36,1021985.0
2023-12-05 15:45:00,238.37,238.85,238.17,238.59,1076544.0,238.37,238.85,238.17,238.59,1076544.0
2023-12-05 15:50:00,238.58,239.04,238.35,238.5,1201047.0,238.58,239.04,238.35,238.5,1201047.0
2023-12-05 15:55:00,238.49,238.89,238.4,238.85,1388763.0,238.49,238.89,238.4,238.85,1388763.0
2023-12-06 09:30:00,242.9,245.09,242.29,244.16,4616865.0,242.9,245.09,242.29,244.16,4616865.0
2023-12-06 09:35:00,244.14,244.37,242.42,243.23,3291884.0,244.14,244.37,242.42,243.23,3291884.0
2023-12-06 09:40:00,243.27,245.82,242.96,245.19,3646219.0,243.27,245.82,242.96,245.19,3646219.0
2023-12-06 09:45:00,245.24,246.2,244.22,244.88,3417133.0,245.24,246.2,244.22,244.88,3417133.0
2023-12-06 09:50:00,244.85,246.08,244.72,244.96,2522763.0,244.85,246.08,244.72,244.96,2522763.0
2023-12-06 09:55:00,244.92,245.7,244.12,244.36,2032092.0,244.92,245.7,244.12,244.36,2032092.0
2023-12-06 10:00:00,244.38,244.69,243.64,244.32,2174246.0,244.38,244.69,243.64,244.32,2174246.0
2023-12-06 10:05:00,244.31,244.61,243.39,244.44,1847223.0,244.31,244.61,243.39,244.44,1847223.0
2023-12-06 10:10:00,244.47,245.34,244.44,245.15,1798008.0,244.47,245.34,244.44,245.15,1798008.0
2023-12-06 10:15:00,245.14,245.41,243.67,243.97,1831196.0,245.14,245.41,243.67,243.97,1831196.0
2023-12-06 10:20:00,243.93,243.98,242.05,242.1,2195724.0,243.93,243.98,242.05,242.1,2195724.0
2023-12-06 10:25:00,242.12,242.25,241.34,242.03,2294372.0,242.12,242.25,241.34,242.03,2294372.0
2023-12-06 10:30:00,242.04,242.98,241.96,242.64,1871175.0,242.04,242.98,241.96,242.64,1871175.0
2023-12-06 10:35:00,242.67,242.99,242.18,242.99,1451192.0,242.67,242.99,242.18,242.99,1451192.0
2023-12-06 10:40:00,242.94,243.29,242.32,243.07,1277114.0,242.94,243.29,242.32,243.07,1277114.0
2023-12-06 10:45:00,243.07,243.87,243.04,243.13,1409212.0,243.07,243.87,243.04,243.13,1409212.0
2023-12-06 10:50:00,243.1,244.37,243.05,244.13,1504930.0,243.1,244.37,243.05,244.13,1504930.0
2023-12-06 10:55:00,244.13,244.4,243.78,244.27,1237367.0,244.13,244.4,243.78,244.27,1237367.0
2023-12-06 11:00:00,244.27,245.0,244.0,244.82,1798909.0,244.27,245.0,244.0,244.82,1798909.0
2023-12-06 11:05:00,244.82,245.01,244.35,244.54,1330282.0,244.82,245.01,244.35,244.54,1330282.0
2023-12-06 11:10:00,244.53,245.29,244.46,245.15,1418493.0,244.53,245.29,244.46,245.15,1418493.0
2023-12-06 11:15:00,245.13,245.29,244.45,244.67,1372151.0,245.13,245.29,244.45,244.67,1372151.0
2023-12-06 11:20:00,244.69,245.0,243.85,244.26,1250397.0,244.69,245.0,243.85,244.26,1250397.0
2023-12-06 11:25:00,244.26,245.31,244.21,245.14,1239023.0,244.26,245.31,244.21,245.14,1239023.0
2023-12-06 11:30:00,245.12,245.39,243.93,244.05,1442271.0,245.12,245.39,243.93,244.05,1442271.0
2023-12-06 11:35:00,244.05,244.18,243.67,243.96,1109426.0,244.05,244.18,243.67,243.96,1109426.0
2023-12-06 11:40:00,243.94,244.03,243.1,243.4,1271967.0,243.94,244.03,243.1,243.4,1271967.0
2023-12-06 11:45:00,243.4,244.01,243.1,243.93,1115378.0,243.4,244.01,243.1,243.93,1115378.0
2023-12-06 11:50:00,243.92,244.93,243.91,244.73,1248136.0,243.92,244.93,243.91,244.73,1248136.0
2023-12-06 11:55:00,244.74,244.94,244.43,244.91,959364.0,244.74,244.94,244.43,244.91,959364.0
2023-12-06 12:00:00,244.89,244.89,244.18,244.47,825732.0,244.89,244.89,244.18,244.47,825732.0
2023-12-06 12:05:00,244.48,244.9,244.28,244.3,865174.0,244.48,244.9,244.28,244.3,865174.0
2023-12-06 12:10:00,244.33,244.85,243.95,244.07,1012549.0,244.33,244.85,243.95,244.07,1012549.0
2023-12-06 12:15:00,244.09,244.28,243.59,243.79,838401.0,244.09,244.28,243.59,243.79,838401.0
2023-12-06 12:20:00,243.79,245.07,243.74,244.73,1359095.0,243.79,245.07,243.74,244.73,1359095.0
2023-12-06 12:25:00,244.71,244.98,244.27,244.61,739798.0,244.71,244.98,244.27,244.61,739798.0
2023-12-06 12:30:00,244.63,245.09,244.54,244.98,772797.0,244.63,245.09,244.54,244.98,772797.0
2023-12-06 12:35:00,244.98,245.21,244.71,245.12,1036001.0,244.98,245.21,244.71,245.12,1036001.0
2023-12-06 12:40:00,245.15,246.57,245.14,246.31,2457611.0,245.15,246.57,245.14,246.31,2457611.0
2023-12-06 12:45:00,246.33,246.48,245.17,245.23,1473787.0,246.33,246.48,245.17,245.23,1473787.0
2023-12-06 12:50:00,245.23,245.42,244.6,245.02,1154025.0,245.23,245.42,244.6,245.02,1154025.0
2023-12-06 12:55:00,245.01,245.04,243.84,243.92,1444805.0,245.01,245.04,243.84,243.92,1444805.0
2023-12-06 13:00:00,243.92,244.16,243.48,243.53,1098971.0,243.92,244.16,243.48,243.53,1098971.0
2023-12-06 13:05:00,243.52,243.55,242.85,243.46,1205462.0,243.52,243.55,242.85,243.46,1205462.0
2023-12-06 13:10:00,243.44,243.86,243.2,243.55,1077715.0,243.44,243.86,243.2,243.55,1077715.0
2023-12-06 13:15:00,243.54,243.65,242.44,242.82,1086324.0,243.54,243.65,242.44,242.82,1086324.0
2023-12-06 13:20:00,242.81,243.0,242.14,242.27,1032555.0,242.81,243.0,242.14,242.27,1032555.0
2023-12-06 13:25:00,242.23,242.88,242.06,242.42,1013539.0,242.23,242.88,242.06,242.42,1013539.0
2023-12-06 13:30:00,242.43,242.68,242.14,242.19,808053.0,242.43,242.68,242.14,242.19,808053.0
2023-12-06 13:35:00,242.19,243.02,242.16,242.51,1002141.0,242.19,243.02,242.16,242.51,1002141.0
2023-12-06 13:40:00,242.52,242.8,241.26,241.88,1439518.0,242.52,242.8,241.26,241.88,1439518.0
2023-12-06 13:45:00,241.9,242.2,241.78,242.07,779101.0,241.9,242.2,241.78,242.07,779101.0
2023-12-06 13:50:00,242.09,242.59,241.8,242.49,890186.0,242.09,242.59,241.8,242.49,890186.0
2023-12-06 13:55:00,242.5,242.55,242.0,242.45,744321.0,242.5,242.55,242.0,242.45,744321.0
2023-12-06 14:00:00,242.48,242.59,242.04,242.4,704670.0,242.48,242.59,242.04,242.4,704670.0
2023-12-06 14:05:00,242.38,242.56,242.16,242.43,562692.0,242.38,242.56,242.16,242.43,562692.0
2023-12-06 14:10:00,242.43,242.61,241.85,242.26,903284.0,242.43,242.61,241.85,242.26,903284.0
2023-12-06 14:15:00,242.27,242.62,241.92,242.31,731247.0,242.27,242.62,241.92,242.31,731247.0
2023-12-06 14:20:00,242.32,242.43,241.62,241.98,837344.0,242.32,242.43,241.62,241.98,837344.0
2023-12-06 14:25:00,241.97,242.34,241.61,241.65,658959.0,241.97,242.34,241.61,241.65,658959.0
2023-12-06 14:30:00,241.66,242.26,241.62,241.77,759879.0,241.66,242.26,241.62,241.77,759879.0
2023-12-06 14:35:00,241.78,242.39,241.64,242.22,763203.0,241.78,242.39,241.64,242.22,763203.0
2023-12-06 14:40:00,242.25,242.75,242.16,242.48,798997.0,242.25,242.75,242.16,242.48,798997.0
2023-12-06 14:45:00,242.49,242.98,242.43,242.93,724747.0,242.49,242.98,242.43,242.93,724747.0
2023-12-06 14:50:00,242.94,243.12,242.62,242.76,873243.0,242.94,243.12,242.62,242.76,873243.0
2023-12-06 14:55:00,242.8,242.96,242.3,242.34,755678.0,242.8,242.96,242.3,242.34,755678.0
2023-12-06 15:00:00,242.34,242.56,242.1,242.15,671944.0,242.34,242.56,242.1,242.15,671944.0
2023-12-06 15:05:00,242.17,242.41,242.03,242.29,551032.0,242.17,242.41,242.03,242.29,551032.0
2023-12-06 15:10:00,242.27,242.3,241.27,241.27,973342.0,242.27,242.3,241.27,241.27,973342.0
2023-12-06 15:15:00,241.3,241.64,240.85,241.16,1224852.0,241.3,241.64,240.85,241.16,1224852.0
2023-12-06 15:20:00,241.16,241.2,240.04,240.23,1119510.0,241.16,241.2,240.04,240.23,1119510.0
2023-12-06 15:25:00,240.23,240.39,239.79,239.96,1063094.0,240.23,240.39,239.79,239.96,1063094.0
2023-12-06 15:30:00,239.95,240.68,239.77,240.6,1174762.0,239.95,240.68,239.77,240.6,1174762.0
2023-12-06 15:35:00,240.61,240.79,240.01,240.17,960619.0,240.61,240.79,240.01,240.17,960619.0
2023-12-06 15:40:00,240.2,240.6,240.17,240.44,903906.0,240.2,240.6,240.17,240.44,903906.0
2023-12-06 15:45:00,240.44,240.55,240.13,240.27,804924.0,240.44,240.55,240.13,240.27,804924.0
2023-12-06 15:50:00,240.24,240.25,239.31,239.47,1396940.0,240.24,240.25,239.31,239.47,1396940.0
2023-12-06 15:55:00,239.48,239.58,239.17,239.41,1566886.0,239.48,239.58,239.17,239.41,1566886.0
2023-12-07 09:30:00,241.65,242.7,239.84,240.82,3140788.0,241.65,242.7,239.84,240.82,3140788.0
2023-12-07 09:35:00,240.77,241.6,239.45,239.62,2280543.0,240.77,241.6,239.45,239.62,2280543.0
2023-12-07 09:40:00,239.61,239.89,237.0,238.12,3338496.0,239.61,239.89,237.0,238.12,3338496.0
2023-12-07 09:45:00,238.14,238.22,236.98,238.14,2209860.0,238.14,238.22,236.98,238.14,2209860.0
2023-12-07 09:50:00,238.11,238.94,237.52,238.58,1972943.0,238.11,238.94,237.52,238.58,1972943.0
2023-12-07 09:55:00,238.57,238.84,237.38,238.07,1861966.0,238.57,238.84,237.38,238.07,1861966.0
2023-12-07 10:00:00,238.02,238.96,237.49,237.73,1703783.0,238.02,238.96,237.49,237.73,1703783.0
2023-12-07 10:05:00,237.74,238.61,237.4,237.66,1717910.0,237.74,238.61,237.4,237.66,1717910.0
2023-12-07 10:10:00,237.66,239.45,237.66,239.23,2130153.0,237.66,239.45,237.66,239.23,2130153.0
2023-12-07 10:15:00,239.25,240.05,239.21,239.73,1849411.0,239.25,240.05,239.21,239.73,1849411.0
2023-12-07 10:20:00,239.75,240.54,239.73,240.38,1728036.0,239.75,240.54,239.73,240.38,1728036.0
2023-12-07 10:25:00,240.38,240.38,239.71,240.05,1243810.0,240.38,240.38,239.71,240.05,1243810.0
2023-12-07 10:30:00,240.02,240.56,239.25,239.45,1622304.0,240.02,240.56,239.25,239.45,1622304.0
2023-12-07 10:35:00,239.45,240.49,239.27,240.22,1547752.0,239.45,240.49,239.27,240.22,1547752.0
2023-12-07 10:40:00,240.24,241.04,240.06,240.97,1569107.0,240.24,241.04,240.06,240.97,1569107.0
2023-12-07 10:45:00,240.98,241.48,240.77,241.4,1294799.0,240.98,241.48,240.77,241.4,1294799.0
2023-12-07 10:50:00,241.38,242.21,241.01,241.94,1676292.0,241.38,242.21,241.01,241.94,1676292.0
2023-12-07 10:55:00,241.93,243.07,241.86,243.06,1784341.0,241.93,243.07,241.86,243.06,1784341.0
2023-12-07 11:00:00,243.07,243.6,242.45,243.56,1990348.0,243.07,243.6,242.45,243.56,1990348.0
2023-12-07 11:05:00,243.55,244.08,243.48,243.67,1934597.0,243.55,244.08,243.48,243.67,1934597.0
2023-12-07 11:10:00,243.67,243.92,242.24,242.44,1859290.0,243.67,243.92,242.24,242.44,1859290.0
2023-12-07 11:15:00,242.44,242.49,241.7,242.05,1591249.0,242.44,242.49,241.7,242.05,1591249.0
2023-12-07 11:20:00,242.05,242.08,241.33,241.58,1210207.0,242.05,242.08,241.33,241.58,1210207.0
2023-12-07 11:25:00,241.58,242.1,241.34,242.07,1370370.0,241.58,242.1,241.34,242.07,1370370.0
2023-12-07 11:30:00,242.05,242.79,242.04,242.75,1122220.0,242.05,242.79,242.04,242.75,1122220.0
2023-12-07 11:35:00,242.75,243.19,242.59,243.14,1006691.0,242.75,243.19,242.59,243.14,1006691.0
2023-12-07 11:40:00,243.14,243.19,242.46,242.92,989302.0,243.14,243.19,242.46,242.92,989302.0
2023-12-07 11:45:00,242.94,243.35,242.89,243.04,921425.0,242.94,243.35,242.89,243.04,921425.0
2023-12-07 11:50:00,243.05,243.2,242.56,242.93,990359.0,243.05,243.2,242.56,242.93,990359.0
2023-12-07 11:55:00,242.91,243.07,242.13,242.54,1095234.0,242.91,243.07,242.13,242.54,1095234.0
2023-12-07 12:00:00,242.54,243.07,242.54,242.82,1038644.0,242.54,243.07,242.54,242.82,1038644.0
2023-12-07 12:05:00,242.82,242.83,241.89,242.19,920922.0,242.82,242.83,241.89,242.19,920922.0
2023-12-07 12:10:00,242.2,242.4,241.47,241.57,927134.0,242.2,242.4,241.47,241.57,927134.0
2023-12-07 12:15:00,241.59,242.3,241.57,242.04,879928.0,241.59,242.3,241.57,242.04,879928.0
2023-12-07 12:20:00,242.05,242.22,241.7,241.88,796611.0,242.05,242.22,241.7,241.88,796611.0
2023-12-07 12:25:00,241.89,241.91,241.12,241.27,891366.0,241.89,241.91,241.12,241.27,891366.0
2023-12-07 12:30:00,241.28,241.3,240.84,240.88,778071.0,241.28,241.3,240.84,240.88,778071.0
2023-12-07 12:35:00,240.87,240.91,240.33,240.72,987960.0,240.87,240.91,240.33,240.72,987960.0
2023-12-07 12:40:00,240.7,241.08,239.93,240.36,1117749.0,240.7,241.08,239.93,240.36,1117749.0
2023-12-07 12:45:00,240.34,240.45,239.82,240.0,976527.0,240.34,240.45,239.82,240.0,976527.0
2023-12-07 12:50:00,239.98,240.46,239.56,240.36,1021928.0,239.98,240.46,239.56,240.36,1021928.0
2023-12-07 12:55:00,240.35,240.83,240.22,240.52,923062.0,240.35,240.83,240.22,240.52,923062.0
2023-12-07 13:00:00,240.51,240.6,240.22,240.39,663482.0,240.51,240.6,240.22,240.39,663482.0
2023-12-07 13:05:00,240.35,241.27,240.31,241.23,1087938.0,240.35,241.27,240.31,241.23,1087938.0
2023-12-07 13:10:00,241.24,241.27,240.7,240.83,597888.0,241.24,241.27,240.7,240.83,597888.0
2023-12-07 13:15:00,240.84,240.85,239.87,239.88,1068422.0,240.84,240.85,239.87,239.88,1068422.0
2023-12-07 13:20:00,239.88,240.08,239.4,240.04,936375.0,239.88,240.08,239.4,240.04,936375.0
2023-12-07 13:25:00,240.05,240.16,239.77,239.99,725924.0,240.05,240.16,239.77,239.99,725924.0
2023-12-07 13:30:00,239.99,240.7,239.92,240.7,859898.0,239.99,240.7,239.92,240.7,859898.0
2023-12-07 13:35:00,240.67,240.7,240.1,240.56,717600.0,240.67,240.7,240.1,240.56,717600.0
2023-12-07 13:40:00,240.56,241.07,240.45,240.84,838951.0,240.56,241.07,240.45,240.84,838951.0
2023-12-07 13:45:00,240.83,241.03,240.64,240.72,547714.0,240.83,241.03,240.64,240.72,547714.0
2023-12-07 13:50:00,240.71,241.34,240.63,241.14,839874.0,240.71,241.34,240.63,241.14,839874.0
2023-12-07 13:55:00,241.11,241.41,241.08,241.26,514926.0,241.11,241.41,241.08,241.26,514926.0
2023-12-07 14:00:00,241.25,241.87,241.23,241.57,824567.0,241.25,241.87,241.23,241.57,824567.0
2023-12-07 14:05:00,241.58,241.7,240.76,241.16,844602.0,241.58,241.7,240.76,241.16,844602.0
2023-12-07 14:10:00,241.14,241.2,240.94,241.03,495533.0,241.14,241.2,240.94,241.03,495533.0
2023-12-07 14:15:00,241.02,241.62,240.8,241.45,727980.0,241.02,241.62,240.8,241.45,727980.0
2023-12-07 14:20:00,241.44,241.85,241.27,241.45,684971.0,241.44,241.85,241.27,241.45,684971.0
2023-12-07 14:25:00,241.46,241.47,241.0,241.42,487032.0,241.46,241.47,241.0,241.42,487032.0
2023-12-07 14:30:00,241.42,241.45,241.1,241.11,481193.0,241.42,241.45,241.1,241.11,481193.0
2023-12-07 14:35:00,241.13,241.2,240.74,240.91,609846.0,241.13,241.2,240.74,240.91,609846.0
2023-12-07 14:40:00,240.92,241.04,240.48,240.59,524261.0,240.92,241.04,240.48,240.59,524261.0
2023-12-07 14:45:00,240.59,240.88,240.32,240.81,601816.0,240.59,240.88,240.32,240.81,601816.0
2023-12-07 14:50:00,240.78,241.04,240.61,240.93,604643.0,240.78,241.04,240.61,240.93,604643.0
2023-12-07 14:55:00,240.93,241.1,240.61,240.86,652931.0,240.93,241.1,240.61,240.86,652931.0
2023-12-07 15:00:00,240.86,241.23,240.78,241.13,508505.0,240.86,241.23,240.78,241.13,508505.0
2023-12-07 15:05:00,241.1,241.54,241.1,241.46,645304.0,241.1,241.54,241.1,241.46,645304.0
2023-12-07 15:10:00,241.46,241.6,241.32,241.45,569225.0,241.46,241.6,241.32,241.45,569225.0
2023-12-07 15:15:00,241.46,241.64,241.16,241.36,542626.0,241.46,241.64,241.16,241.36,542626.0
2023-12-07 15:20:00,241.36,241.53,240.73,241.1,745715.0,241.36,241.53,240.73,241.1,745715.0
2023-12-07 15:25:00,241.1,241.83,240.99,241.79,828865.0,241.1,241.83,240.99,241.79,828865.0
2023-12-07 15:30:00,241.79,242.15,241.32,241.38,1080275.0,241.79,242.15,241.32,241.38,1080275.0
2023-12-07 15:35:00,241.43,241.83,241.32,241.82,656324.0,241.43,241.83,241.32,241.82,656324.0
2023-12-07 15:40:00,241.8,242.23,241.76,241.94,845759.0,241.8,242.23,241.76,241.94,845759.0
2023-12-07 15:45:00,241.93,242.0,241.69,241.97,562979.0,241.93,242.0,241.69,241.97,562979.0
2023-12-07 15:50:00,241.97,242.79,241.96,242.74,1228456.0,241.97,242.79,241.96,242.74,1228456.0
2023-12-07 15:55:00,242.73,242.86,242.3,242.64,1347894.0,242.73,242.86,242.3,242.64,1347894.0
2023-12-08 09:30:00,240.32,242.2,239.27,241.2,3165165.0,240.32,242.2,239.27,241.2,3165165.0
2023-12-08 09:35:00,241.21,243.07,241.0,242.82,2528401.0,241.21,243.07,241.0,242.82,2528401.0
2023-12-08 09:40:00,242.83,243.65,242.31,243.34,2073007.0,242.83,243.65,242.31,243.34,2073007.0
2023-12-08 09:45:00,243.34,243.44,242.32,242.4,1551576.0,243.34,243.44,242.32,242.4,1551576.0
2023-12-08 09:50:00,242.43,242.81,241.2,241.71,1837194.0,242.43,242.81,241.2,241.71,1837194.0
2023-12-08 09:55:00,241.72,242.49,241.39,242.4,1504256.0,241.72,242.49,241.39,242.4,1504256.0
2023-12-08 10:00:00,242.4,243.3,242.4,243.14,1891685.0,242.4,243.3,242.4,243.14,1891685.0
2023-12-08 10:05:00,243.1,244.43,242.81,244.08,2201403.0,243.1,244.43,242.81,244.08,2201403.0
2023-12-08 10:10:00,244.14,244.42,243.08,243.69,1512252.0,244.14,244.42,243.08,243.69,1512252.0
2023-12-08 10:15:00,243.69,244.52,243.53,243.86,1587870.0,243.69,244.52,243.53,243.86,1587870.0
2023-12-08 10:20:00,243.88,244.7,243.38,244.54,1661715.0,243.88,244.7,243.38,244.54,1661715.0
2023-12-08 10:25:00,244.54,244.9,243.94,244.66,1630563.0,244.54,244.9,243.94,244.66,1630563.0
2023-12-08 10:30:00,244.64,244.9,243.52,243.71,1429252.0,244.64,244.9,243.52,243.71,1429252.0
2023-12-08 10:35:00,243.65,243.76,242.67,242.85,1544449.0,243.65,243.76,242.67,242.85,1544449.0
2023-12-08 10:40:00,242.83,243.2,242.64,242.78,1233077.0,242.83,243.2,242.64,242.78,1233077.0
2023-12-08 10:45:00,242.8,243.84,242.5,243.74,1730950.0,242.8,243.84,242.5,243.74,1730950.0
2023-12-08 10:50:00,243.76,244.2,243.5,244.0,1097607.0,243.76,244.2,243.5,244.0,1097607.0
2023-12-08 10:55:00,243.99,245.23,243.72,245.19,1702435.0,243.99,245.23,243.72,245.19,1702435.0
2023-12-08 11:00:00,245.19,245.27,244.35,244.59,1377987.0,245.19,245.27,244.35,244.59,1377987.0
2023-12-08 11:05:00,244.57,244.65,243.88,244.04,1162874.0,244.57,244.65,243.88,244.04,1162874.0
2023-12-08 11:10:00,244.06,244.09,243.38,243.72,991895.0,244.06,244.09,243.38,243.72,991895.0
2023-12-08 11:15:00,243.72,244.05,243.37,243.92,1152348.0,243.72,244.05,243.37,243.92,1152348.0
2023-12-08 11:20:00,243.93,243.99,243.55,243.97,913136.0,243.93,243.99,243.55,243.97,913136.0
2023-12-08 11:25:00,243.95,244.33,243.31,244.26,1378695.0,243.95,244.33,243.31,244.26,1378695.0
2023-12-08 11:30:00,244.26,244.67,243.75,243.97,1229648.0,244.26,244.67,243.75,243.97,1229648.0
2023-12-08 11:35:00,243.96,244.21,242.5,242.98,1332045.0,243.96,244.21,242.5,242.98,1332045.0
2023-12-08 11:40:00,242.95,242.99,241.92,242.4,1287855.0,242.95,242.99,241.92,242.4,1287855.0
2023-12-08 11:45:00,242.42,242.49,242.0,242.36,977631.0,242.42,242.49,242.0,242.36,977631.0
2023-12-08 11:50:00,242.36,242.7,241.67,241.99,1183323.0,242.36,242.7,241.67,241.99,1183323.0
2023-12-08 11:55:00,242.0,242.25,241.72,241.98,893994.0,242.0,242.25,241.72,241.98,893994.0
2023-12-08 12:00:00,241.96,242.32,241.8,241.98,981476.0,241.96,242.32,241.8,241.98,981476.0
2023-12-08 12:05:00,241.98,242.2,241.56,241.57,797692.0,241.98,242.2,241.56,241.57,797692.0
2023-12-08 12:10:00,241.59,241.66,240.67,240.7,1281414.0,241.59,241.66,240.67,240.7,1281414.0
2023-12-08 12:15:00,240.7,241.2,240.48,241.07,1212272.0,240.7,241.2,240.48,241.07,1212272.0
2023-12-08 12:20:00,241.06,241.67,241.04,241.28,985057.0,241.06,241.67,241.04,241.28,985057.0
2023-12-08 12:25:00,241.27,241.62,241.27,241.34,631937.0,241.27,241.62,241.27,241.34,631937.0
2023-12-08 12:30:00,241.38,241.5,240.99,241.03,805604.0,241.38,241.5,240.99,241.03,805604.0
2023-12-08 12:35:00,241.06,241.27,240.69,241.14,953282.0,241.06,241.27,240.69,241.14,953282.0
2023-12-08 12:40:00,241.18,241.61,241.14,241.44,569684.0,241.18,241.61,241.14,241.44,569684.0
2023-12-08 12:45:00,241.43,241.54,240.91,240.94,777330.0,241.43,241.54,240.91,240.94,777330.0
2023-12-08 12:50:00,240.91,241.62,240.71,241.42,851799.0,240.91,241.62,240.71,241.42,851799.0
2023-12-08 12:55:00,241.43,241.68,240.9,241.59,829460.0,241.43,241.68,240.9,241.59,829460.0
2023-12-08 13:00:00,241.6,241.8,241.42,241.67,712224.0,241.6,241.8,241.42,241.67,712224.0
2023-12-08 13:05:00,241.67,242.03,241.51,241.68,809327.0,241.67,242.03,241.51,241.68,809327.0
2023-12-08 13:10:00,241.65,242.17,241.65,242.15,773708.0,241.65,242.17,241.65,242.15,773708.0
2023-12-08 13:15:00,242.14,242.44,241.9,242.22,846232.0,242.14,242.44,241.9,242.22,846232.0
2023-12-08 13:20:00,242.2,242.36,241.9,242.2,583559.0,242.2,242.36,241.9,242.2,583559.0
2023-12-08 13:25:00,242.23,242.74,242.1,242.54,792905.0,242.23,242.74,242.1,242.54,792905.0
2023-12-08 13:30:00,242.54,242.93,242.5,242.91,785841.0,242.54,242.93,242.5,242.91,785841.0
2023-12-08 13:35:00,242.91,243.23,242.9,243.11,875878.0,242.91,243.23,242.9,243.11,875878.0
2023-12-08 13:40:00,243.11,243.25,242.68,243.05,1001070.0,243.11,243.25,242.68,243.05,1001070.0
2023-12-08 13:45:00,243.05,243.51,243.02,243.32,843348.0,243.05,243.51,243.02,243.32,843348.0
2023-12-08 13:50:00,243.31,243.5,243.11,243.18,553096.0,243.31,243.5,243.11,243.18,553096.0
2023-12-08 13:55:00,243.17,243.46,242.91,243.46,684081.0,243.17,243.46,242.91,243.46,684081.0
2023-12-08 14:00:00,243.47,243.92,243.45,243.92,871664.0,243.47,243.92,243.45,243.92,871664.0
2023-12-08 14:05:00,243.91,243.95,243.58,243.88,520359.0,243.91,243.95,243.58,243.88,520359.0
2023-12-08 14:10:00,243.87,244.25,243.52,244.2,922919.0,243.87,244.25,243.52,244.2,922919.0
2023-12-08 14:15:00,244.19,244.33,244.06,244.2,635425.0,244.19,244.33,244.06,244.2,635425.0
2023-12-08 14:20:00,244.19,244.23,243.77,244.0,730112.0,244.19,244.23,243.77,244.0,730112.0
2023-12-08 14:25:00,244.01,244.05,243.81,244.01,469102.0,244.01,244.05,243.81,244.01,469102.0
2023-12-08 14:30:00,244.01,244.27,243.78,243.86,722923.0,244.01,244.27,243.78,243.86,722923.0
2023-12-08 14:35:00,243.86,244.17,243.64,243.92,754760.0,243.86,244.17,243.64,243.92,754760.0
2023-12-08 14:40:00,243.96,244.56,243.9,244.49,882685.0,243.96,244.56,243.9,244.49,882685.0
2023-12-08 14:45:00,244.49,244.74,244.4,244.61,735934.0,244.49,244.74,244.4,244.61,735934.0
2023-12-08 14:50:00,244.61,244.62,243.8,243.81,1016151.0,244.61,244.62,243.8,243.81,1016151.0
2023-12-08 14:55:00,243.82,243.93,243.51,243.73,783856.0,243.82,243.93,243.51,243.73,783856.0
2023-12-08 15:00:00,243.71,244.15,243.29,243.61,973694.0,243.71,244.15,243.29,243.61,973694.0
2023-12-08 15:05:00,243.6,243.75,243.05,243.49,895672.0,243.6,243.75,243.05,243.49,895672.0
2023-12-08 15:10:00,243.48,243.74,243.2,243.7,704403.0,243.48,243.74,243.2,243.7,704403.0
2023-12-08 15:15:00,243.72,244.0,243.64,243.88,699928.0,243.72,244.0,243.64,243.88,699928.0
2023-12-08 15:20:00,243.89,243.91,243.33,243.57,747201.0,243.89,243.91,243.33,243.57,747201.0
2023-12-08 15:25:00,243.57,243.85,243.51,243.77,557926.0,243.57,243.85,243.51,243.77,557926.0
2023-12-08 15:30:00,243.77,243.83,243.52,243.58,514469.0,243.77,243.83,243.52,243.58,514469.0
2023-12-08 15:35:00,243.59,243.91,243.38,243.76,767883.0,243.59,243.91,243.38,243.76,767883.0
2023-12-08 15:40:00,243.76,243.9,243.22,243.41,710848.0,243.76,243.9,243.22,243.41,710848.0
2023-12-08 15:45:00,243.4,243.7,243.27,243.63,743757.0,243.4,243.7,243.27,243.63,743757.0
2023-12-08 15:50:00,243.64,243.98,243.57,243.86,1007827.0,243.64,243.98,243.57,243.86,1007827.0
2023-12-08 15:55:00,243.86,244.0,243.68,243.77,1267908.0,243.86,244.0,243.68,243.77,1267908.0
2023-12-11 09:30:00,242.75,243.45,241.03,241.5,3045711.0,242.75,243.45,241.03,241.5,3045711.0
2023-12-11 09:35:00,241.45,242.8,240.62,242.51,2567390.0,241.45,242.8,240.62,242.51,2567390.0
2023-12-11 09:40:00,242.51,243.05,241.16,241.34,2005663.0,242.51,243.05,241.16,241.34,2005663.0
2023-12-11 09:45:00,241.34,242.5,241.31,241.77,1836745.0,241.34,242.5,241.31,241.77,1836745.0
2023-12-11 09:50:00,241.8,242.02,240.76,241.78,2204847.0,241.8,242.02,240.76,241.78,2204847.0
2023-12-11 09:55:00,241.76,242.21,241.35,242.07,1629537.0,241.76,242.21,241.35,242.07,1629537.0
2023-12-11 10:00:00,242.04,242.5,241.31,241.45,1572248.0,242.04,242.5,241.31,241.45,1572248.0
2023-12-11 10:05:00,241.42,241.45,239.95,240.78,2340708.0,241.42,241.45,239.95,240.78,2340708.0
2023-12-11 10:10:00,240.78,240.99,240.25,240.91,1206166.0,240.78,240.99,240.25,240.91,1206166.0
2023-12-11 10:15:00,240.93,241.53,240.58,240.77,1396493.0,240.93,241.53,240.58,240.77,1396493.0
2023-12-11 10:20:00,240.76,241.26,240.56,240.56,1029040.0,240.76,241.26,240.56,240.56,1029040.0
2023-12-11 10:25:00,240.58,240.64,239.45,239.56,1757522.0,240.58,240.64,239.45,239.56,1757522.0
2023-12-11 10:30:00,239.59,240.83,239.4,240.6,1469931.0,239.59,240.83,239.4,240.6,1469931.0
2023-12-11 10:35:00,240.61,240.92,240.26,240.75,1214064.0,240.61,240.92,240.26,240.75,1214064.0
2023-12-11 10:40:00,240.74,241.3,240.44,241.14,1232883.0,240.74,241.3,240.44,241.14,1232883.0
2023-12-11 10:45:00,241.13,241.73,241.07,241.21,1155180.0,241.13,241.73,241.07,241.21,1155180.0
2023-12-11 10:50:00,241.23,241.78,241.19,241.41,885218.0,241.23,241.78,241.19,241.41,885218.0
2023-12-11 10:55:00,241.41,242.07,241.26,241.91,1133189.0,241.41,242.07,241.26,241.91,1133189.0
2023-12-11 11:00:00,241.94,242.04,241.55,241.62,745061.0,241.94,242.04,241.55,241.62,745061.0
2023-12-11 11:05:00,241.66,241.68,240.25,240.47,1186287.0,241.66,241.68,240.25,240.47,1186287.0
2023-12-11 11:10:00,240.47,240.49,239.68,239.83,1136134.0,240.47,240.49,239.68,239.83,1136134.0
2023-12-11 11:15:00,239.83,240.13,239.71,239.97,934765.0,239.83,240.13,239.71,239.97,934765.0
2023-12-11 11:20:00,239.98,240.24,239.32,240.13,1418461.0,239.98,240.24,239.32,240.13,1418461.0
2023-12-11 11:25:00,240.13,240.34,239.62,239.75,906653.0,240.13,240.34,239.62,239.75,906653.0
2023-12-11 11:30:00,239.76,239.9,238.14,238.31,1682231.0,239.76,239.9,238.14,238.31,1682231.0
2023-12-11 11:35:00,238.31,238.65,238.0,238.26,1280571.0,238.31,238.65,238.0,238.26,1280571.0
2023-12-11 11:40:00,238.28,238.57,237.8,238.16,986189.0,238.28,238.57,237.8,238.16,986189.0
2023-12-11 11:45:00,238.17,238.4,237.91,238.32,844911.0,238.17,238.4,237.91,238.32,844911.0
2023-12-11 11:50:00,238.33,238.59,237.88,238.14,1002548.0,238.33,238.59,237.88,238.14,1002548.0
2023-12-11 11:55:00,238.15,238.17,237.45,238.0,1241817.0,238.15,238.17,237.45,238.0,1241817.0
2023-12-11 12:00:00,238.0,238.75,237.52,238.6,1122480.0,238.0,238.75,237.52,238.6,1122480.0
2023-12-11 12:05:00,238.61,238.79,238.37,238.67,774348.0,238.61,238.79,238.37,238.67,774348.0
2023-12-11 12:10:00,238.69,238.86,238.21,238.54,674102.0,238.69,238.86,238.21,238.54,674102.0
2023-12-11 12:15:00,238.52,238.86,238.41,238.45,675166.0,238.52,238.86,238.41,238.45,675166.0
2023-12-11 12:20:00,238.46,239.04,238.36,238.86,705365.0,238.46,239.04,238.36,238.86,705365.0
2023-12-11 12:25:00,238.87,238.93,238.6,238.71,537261.0,238.87,238.93,238.6,238.71,537261.0
2023-12-11 12:30:00,238.71,239.15,238.29,239.04,983382.0,238.71,239.15,238.29,239.04,983382.0
2023-12-11 12:35:00,239.03,239.29,238.93,239.11,557070.0,239.03,239.29,238.93,239.11,557070.0
2023-12-11 12:40:00,239.16,239.16,238.82,239.01,534520.0,239.16,239.16,238.82,239.01,534520.0
2023-12-11 12:45:00,239.03,239.27,238.91,239.23,567886.0,239.03,239.27,238.91,239.23,567886.0
2023-12-11 12:50:00,239.24,239.43,239.05,239.4,737302.0,239.24,239.43,239.05,239.4,737302.0
2023-12-11 12:55:00,239.41,239.57,239.24,239.3,613095.0,239.41,239.57,239.24,239.3,613095.0
2023-12-11 13:00:00,239.29,239.65,238.82,239.64,835107.0,239.29,239.65,238.82,239.64,835107.0
2023-12-11 13:05:00,239.62,239.67,239.39,239.59,525133.0,239.62,239.67,239.39,239.59,525133.0
2023-12-11 13:10:00,239.58,239.61,239.29,239.34,516571.0,239.58,239.61,239.29,239.34,516571.0
2023-12-11 13:15:00,239.35,239.56,239.09,239.48,644969.0,239.35,239.56,239.09,239.48,644969.0
2023-12-11 13:20:00,239.49,239.66,239.32,239.37,587517.0,239.49,239.66,239.32,239.37,587517.0
2023-12-11 13:25:00,239.36,239.4,238.66,238.72,833783.0,239.36,239.4,238.66,238.72,833783.0
2023-12-11 13:30:00,238.7,238.95,238.63,238.8,563294.0,238.7,238.95,238.63,238.8,563294.0
2023-12-11 13:35:00,238.82,238.94,238.7,238.77,395586.0,238.82,238.94,238.7,238.77,395586.0
2023-12-11 13:40:00,238.8,238.94,238.47,238.59,645915.0,238.8,238.94,238.47,238.59,645915.0
2023-12-11 13:45:00,238.58,238.65,238.3,238.37,616891.0,238.58,238.65,238.3,238.37,616891.0
2023-12-11 13:50:00,238.38,238.82,238.12,238.78,841776.0,238.38,238.82,238.12,238.78,841776.0
2023-12-11 13:55:00,238.75,239.14,238.68,239.04,612511.0,238.75,239.14,238.68,239.04,612511.0
2023-12-11 14:00:00,239.05,239.84,239.0,239.74,864990.0,239.05,239.84,239.0,239.74,864990.0
2023-12-11 14:05:00,239.73,239.96,239.61,239.95,634012.0,239.73,239.96,239.61,239.95,634012.0
2023-12-11 14:10:00,239.95,240.38,239.9,240.35,764617.0,239.95,240.38,239.9,240.35,764617.0
2023-12-11 14:15:00,240.35,240.36,239.68,239.97,817877.0,240.35,240.36,239.68,239.97,817877.0
2023-12-11 14:20:00,239.96,240.13,239.81,239.84,647308.0,239.96,240.13,239.81,239.84,647308.0
2023-12-11 14:25:00,239.83,240.3,239.72,240.2,602189.0,239.83,240.3,239.72,240.2,602189.0
2023-12-11 14:30:00,240.2,240.57,240.19,240.36,783678.0,240.2,240.57,240.19,240.36,783678.0
2023-12-11 14:35:00,240.34,240.43,239.84,239.98,693820.0,240.34,240.43,239.84,239.98,693820.0
2023-12-11 14:40:00,239.97,240.03,239.36,239.48,680368.0,239.97,240.03,239.36,239.48,680368.0
2023-12-11 14:45:00,239.47,239.48,239.13,239.32,639949.0,239.47,239.48,239.13,239.32,639949.0
2023-12-11 14:50:00,239.3,239.43,239.08,239.39,595409.0,239.3,239.43,239.08,239.39,595409.0
2023-12-11 14:55:00,239.4,240.07,239.3,240.01,764110.0,239.4,240.07,239.3,240.01,764110.0
2023-12-11 15:00:00,240.02,240.3,239.77,240.17,774024.0,240.02,240.3,239.77,240.17,774024.0
2023-12-11 15:05:00,240.18,240.67,240.18,240.24,1036885.0,240.18,240.67,240.18,240.24,1036885.0
2023-12-11 15:10:00,240.23,240.52,239.6,239.93,871818.0,240.23,240.52,239.6,239.93,871818.0
2023-12-11 15:15:00,239.93,240.66,239.91,240.56,914199.0,239.93,240.66,239.91,240.56,914199.0
2023-12-11 15:20:00,240.56,240.64,240.01,240.43,853431.0,240.56,240.64,240.01,240.43,853431.0
2023-12-11 15:25:00,240.44,240.58,239.61,239.61,948948.0,240.44,240.58,239.61,239.61,948948.0
2023-12-11 15:30:00,239.61,239.89,239.31,239.35,717388.0,239.61,239.89,239.31,239.35,717388.0
2023-12-11 15:35:00,239.37,239.78,239.27,239.78,685741.0,239.37,239.78,239.27,239.78,685741.0
2023-12-11 15:40:00,239.77,240.0,239.29,239.41,787827.0,239.77,240.0,239.29,239.41,787827.0
2023-12-11 15:45:00,239.41,239.64,239.16,239.42,840192.0,239.41,239.64,239.16,239.42,840192.0
2023-12-11 15:50:00,239.4,239.92,239.3,239.78,790344.0,239.4,239.92,239.3,239.78,790344.0
2023-12-11 15:55:00,239.74,239.99,239.3,239.62,1580068.0,239.74,239.99,239.3,239.62,1580068.0
2023-12-12 09:30:00,238.36,238.99,235.02,235.11,3278674.0,238.36,238.99,235.02,235.11,3278674.0
2023-12-12 09:35:00,235.07,235.8,233.87,234.37,2811166.0,235.07,235.8,233.87,234.37,2811166.0
2023-12-12 09:40:00,234.35,235.29,234.31,234.37,2281097.0,234.35,235.29,234.31,234.37,2281097.0
2023-12-12 09:45:00,234.36,235.57,234.3,235.29,1841652.0,234.36,235.57,234.3,235.29,1841652.0
2023-12-12 09:50:00,235.29,235.75,234.8,235.32,2084978.0,235.29,235.75,234.8,235.32,2084978.0
2023-12-12 09:55:00,235.3,236.73,235.19,236.35,2227799.0,235.3,236.73,235.19,236.35,2227799.0
2023-12-12 10:00:00,236.36,236.53,235.88,236.33,1452989.0,236.36,236.53,235.88,236.33,1452989.0
2023-12-12 10:05:00,236.35,236.89,235.92,236.44,1944565.0,236.35,236.89,235.92,236.44,1944565.0
2023-12-12 10:10:00,236.35,236.4,235.06,235.67,1780654.0,236.35,236.4,235.06,235.67,1780654.0
2023-12-12 10:15:00,235.67,237.36,235.61,236.59,1881178.0,235.67,237.36,235.61,236.59,1881178.0
2023-12-12 10:20:00,236.58,237.14,236.57,236.87,1436846.0,236.58,237.14,236.57,236.87,1436846.0
2023-12-12 10:25:00,236.87,236.97,235.85,236.0,1217349.0,236.87,236.97,235.85,236.0,1217349.0
2023-12-12 10:30:00,235.99,236.37,235.65,235.89,1293553.0,235.99,236.37,235.65,235.89,1293553.0
2023-12-12 10:35:00,235.88,236.62,235.8,236.1,1047758.0,235.88,236.62,235.8,236.1,1047758.0
2023-12-12 10:40:00,236.12,236.2,235.19,235.34,1296797.0,236.12,236.2,235.19,235.34,1296797.0
2023-12-12 10:45:00,235.31,235.52,234.73,234.96,1221033.0,235.31,235.52,234.73,234.96,1221033.0
2023-12-12 10:50:00,234.98,235.27,234.74,234.96,1044355.0,234.98,235.27,234.74,234.96,1044355.0
2023-12-12 10:55:00,234.97,235.35,234.92,235.23,816929.0,234.97,235.35,234.92,235.23,816929.0
2023-12-12 11:00:00,235.22,235.6,235.18,235.38,882259.0,235.22,235.6,235.18,235.38,882259.0
2023-12-12 11:05:00,235.37,235.38,234.43,234.78,1229507.0,235.37,235.38,234.43,234.78,1229507.0
2023-12-12 11:10:00,234.78,234.86,234.33,234.55,878714.0,234.78,234.86,234.33,234.55,878714.0
2023-12-12 11:15:00,234.55,235.45,234.5,235.37,975771.0,234.55,235.45,234.5,235.37,975771.0
2023-12-12 11:20:00,235.39,236.14,235.23,236.03,1148059.0,235.39,236.14,235.23,236.03,1148059.0
2023-12-12 11:25:00,236.03,236.05,235.54,235.69,838900.0,236.03,236.05,235.54,235.69,838900.0
2023-12-12 11:30:00,235.71,236.0,235.11,235.15,864671.0,235.71,236.0,235.11,235.15,864671.0
2023-12-12 11:35:00,235.2,235.31,235.05,235.1,583464.0,235.2,235.31,235.05,235.1,583464.0
2023-12-12 11:40:00,235.12,235.49,235.02,235.4,606578.0,235.12,235.49,235.02,235.4,606578.0
2023-12-12 11:45:00,235.4,235.7,235.26,235.4,616409.0,235.4,235.7,235.26,235.4,616409.0
2023-12-12 11:50:00,235.42,235.47,234.9,235.18,714684.0,235.42,235.47,234.9,235.18,714684.0
2023-12-12 11:55:00,235.18,235.18,234.91,234.96,496008.0,235.18,235.18,234.91,234.96,496008.0
2023-12-12 12:00:00,234.95,234.99,234.58,234.9,734488.0,234.95,234.99,234.58,234.9,734488.0
2023-12-12 12:05:00,234.91,235.16,234.71,234.93,653797.0,234.91,235.16,234.71,234.93,653797.0
2023-12-12 12:10:00,234.93,235.25,234.42,234.92,1020124.0,234.93,235.25,234.42,234.92,1020124.0
2023-12-12 12:15:00,234.91,235.05,234.03,234.04,887891.0,234.91,235.05,234.03,234.04,887891.0
2023-12-12 12:20:00,234.03,234.68,233.95,234.63,948659.0,234.03,234.68,233.95,234.63,948659.0
2023-12-12 12:25:00,234.62,234.7,233.88,234.37,1079538.0,234.62,234.7,233.88,234.37,1079538.0
2023-12-12 12:30:00,234.37,234.85,234.33,234.58,678830.0,234.37,234.85,234.33,234.58,678830.0
2023-12-12 12:35:00,234.59,234.89,234.35,234.65,691476.0,234.59,234.89,234.35,234.65,691476.0
2023-12-12 12:40:00,234.63,234.79,234.44,234.55,627079.0,234.63,234.79,234.44,234.55,627079.0
2023-12-12 12:45:00,234.55,234.73,234.37,234.39,607542.0,234.55,234.73,234.37,234.39,607542.0
2023-12-12 12:50:00,234.39,235.08,234.37,235.03,949651.0,234.39,235.08,234.37,235.03,949651.0
2023-12-12 12:55:00,235.02,235.18,234.96,234.99,565040.0,235.02,235.18,234.96,234.99,565040.0
2023-12-12 13:00:00,234.99,235.68,234.78,235.54,1017103.0,234.99,235.68,234.78,235.54,1017103.0
2023-12-12 13:05:00,235.56,235.82,235.21,235.74,622268.0,235.56,235.82,235.21,235.74,622268.0
2023-12-12 13:10:00,235.73,235.87,235.56,235.65,460272.0,235.73,235.87,235.56,235.65,460272.0
2023-12-12 13:15:00,235.6,235.87,235.26,235.4,652737.0,235.6,235.87,235.26,235.4,652737.0
2023-12-12 13:20:00,235.42,235.43,234.42,234.52,743519.0,235.42,235.43,234.42,234.52,743519.0
2023-12-12 13:25:00,234.51,234.83,234.41,234.69,521751.0,234.51,234.83,234.41,234.69,521751.0
2023-12-12 13:30:00,234.67,234.95,234.54,234.87,533469.0,234.67,234.95,234.54,234.87,533469.0
2023-12-12 13:35:00,234.86,235.04,234.75,234.95,491438.0,234.86,235.04,234.75,234.95,491438.0
2023-12-12 13:40:00,234.95,235.69,234.93,235.66,825674.0,234.95,235.69,234.93,235.66,825674.0
2023-12-12 13:45:00,235.65,236.35,235.65,236.19,1146258.0,235.65,236.35,235.65,236.19,1146258.0
2023-12-12 13:50:00,236.18,236.44,236.08,236.22,787197.0,236.18,236.44,236.08,236.22,787197.0
2023-12-12 13:55:00,236.24,236.59,236.12,236.26,687239.0,236.24,236.59,236.12,236.26,687239.0
2023-12-12 14:00:00,236.25,236.6,236.21,236.57,587112.0,236.25,236.6,236.21,236.57,587112.0
2023-12-12 14:05:00,236.57,236.62,236.25,236.51,668062.0,236.57,236.62,236.25,236.51,668062.0
2023-12-12 14:10:00,236.51,236.73,236.3,236.51,644217.0,236.51,236.73,236.3,236.51,644217.0
2023-12-12 14:15:00,236.52,236.6,236.12,236.25,763012.0,236.52,236.6,236.12,236.25,763012.0
2023-12-12 14:20:00,236.27,236.86,236.18,236.81,803601.0,236.27,236.86,236.18,236.81,803601.0
2023-12-12 14:25:00,236.82,236.99,236.7,236.75,644471.0,236.82,236.99,236.7,236.75,644471.0
2023-12-12 14:30:00,236.76,236.85,236.38,236.74,655991.0,236.76,236.85,236.38,236.74,655991.0
2023-12-12 14:35:00,236.75,237.12,236.74,236.94,703507.0,236.75,237.12,236.74,236.94,703507.0
2023-12-12 14:40:00,236.93,237.12,236.68,236.83,581854.0,236.93,237.12,236.68,236.83,581854.0
2023-12-12 14:45:00,236.82,236.88,236.4,236.85,611646.0,236.82,236.88,236.4,236.85,611646.0
2023-12-12 14:50:00,236.83,236.9,236.27,236.4,548597.0,236.83,236.9,236.27,236.4,548597.0
2023-12-12 14:55:00,236.42,236.61,236.32,236.47,391496.0,236.42,236.61,236.32,236.47,391496.0
2023-12-12 15:00:00,236.46,237.24,236.41,237.16,889932.0,236.46,237.24,236.41,237.16,889932.0
2023-12-12 15:05:00,237.12,237.53,237.04,237.3,870320.0,237.12,237.53,237.04,237.3,870320.0
2023-12-12 15:10:00,237.3,237.44,237.1,237.2,608837.0,237.3,237.44,237.1,237.2,608837.0
2023-12-12 15:15:00,237.2,237.43,237.15,237.26,479765.0,237.2,237.43,237.15,237.26,479765.0
2023-12-12 15:20:00,237.25,237.41,236.62,237.01,859626.0,237.25,237.41,236.62,237.01,859626.0
2023-12-12 15:25:00,236.99,237.03,236.81,236.94,504330.0,236.99,237.03,236.81,236.94,504330.0
2023-12-12 15:30:00,236.95,237.05,236.66,237.03,625682.0,236.95,237.05,236.66,237.03,625682.0
2023-12-12 15:35:00,237.03,237.09,236.49,236.69,723617.0,237.03,237.09,236.49,236.69,723617.0
2023-12-12 15:40:00,236.71,236.86,236.61,236.82,430568.0,236.71,236.86,236.61,236.82,430568.0
2023-12-12 15:45:00,236.81,236.86,236.54,236.59,514164.0,236.81,236.86,236.54,236.59,514164.0
2023-12-12 15:50:00,236.57,236.74,236.41,236.52,854775.0,236.57,236.74,236.41,236.52,854775.0
2023-12-12 15:55:00,236.54,237.06,236.54,236.93,1475359.0,236.54,237.06,236.54,236.93,1475359.0
2023-12-13 09:30:00,234.26,236.84,234.0,236.59,2950067.0,234.26,236.84,234.0,236.59,2950067.0
2023-12-13 09:35:00,236.59,236.9,234.92,235.56,2188199.0,236.59,236.9,234.92,235.56,2188199.0
2023-12-13 09:40:00,235.58,235.76,234.63,234.88,2049726.0,235.58,235.76,234.63,234.88,2049726.0
2023-12-13 09:45:00,234.9,235.73,234.21,235.29,2007872.0,234.9,235.73,234.21,235.29,2007872.0
2023-12-13 09:50:00,235.27,235.31,233.49,233.6,2326738.0,235.27,235.31,233.49,233.6,2326738.0
2023-12-13 09:55:00,233.61,233.78,232.54,232.83,2273279.0,233.61,233.78,232.54,232.83,2273279.0
2023-12-13 10:00:00,232.81,233.34,232.2,232.97,2205267.0,232.81,233.34,232.2,232.97,2205267.0
2023-12-13 10:05:00,232.95,233.29,232.66,233.09,1379299.0,232.95,233.29,232.66,233.09,1379299.0
2023-12-13 10:10:00,233.08,233.35,232.78,233.11,1194225.0,233.08,233.35,232.78,233.11,1194225.0
2023-12-13 10:15:00,233.1,234.0,233.03,233.84,1703844.0,233.1,234.0,233.03,233.84,1703844.0
2023-12-13 10:20:00,233.84,233.99,233.28,233.32,1269198.0,233.84,233.99,233.28,233.32,1269198.0
2023-12-13 10:25:00,233.29,234.29,232.76,233.86,1970060.0,233.29,234.29,232.76,233.86,1970060.0
2023-12-13 10:30:00,233.86,234.02,233.09,233.22,1084439.0,233.86,234.02,233.09,233.22,1084439.0
2023-12-13 10:35:00,233.23,233.93,233.23,233.78,857027.0,233.23,233.93,233.23,233.78,857027.0
2023-12-13 10:40:00,233.8,234.45,233.72,234.36,1245074.0,233.8,234.45,233.72,234.36,1245074.0
2023-12-13 10:45:00,234.36,234.46,233.59,233.92,1221340.0,234.36,234.46,233.59,233.92,1221340.0
2023-12-13 10:50:00,233.93,233.93,232.79,232.9,1441726.0,233.93,233.93,232.79,232.9,1441726.0
2023-12-13 10:55:00,232.92,232.99,232.51,232.63,1244765.0,232.92,232.99,232.51,232.63,1244765.0
2023-12-13 11:00:00,232.66,232.97,232.32,232.51,1459677.0,232.66,232.97,232.32,232.51,1459677.0
2023-12-13 11:05:00,232.52,232.66,231.27,231.45,2045355.0,232.52,232.66,231.27,231.45,2045355.0
2023-12-13 11:10:00,231.45,231.45,229.49,229.78,2718378.0,231.45,231.45,229.49,229.78,2718378.0
2023-12-13 11:15:00,229.78,230.47,229.31,229.4,2393026.0,229.78,230.47,229.31,229.4,2393026.0
2023-12-13 11:20:00,229.43,229.7,228.5,228.59,2258633.0,229.43,229.7,228.5,228.59,2258633.0
2023-12-13 11:25:00,228.58,229.72,228.2,229.4,2671719.0,228.58,229.72,228.2,229.4,2671719.0
2023-12-13 11:30:00,229.42,230.07,229.4,229.55,1770851.0,229.42,230.07,229.4,229.55,1770851.0
2023-12-13 11:35:00,229.58,230.35,229.44,229.84,1380080.0,229.58,230.35,229.44,229.84,1380080.0
2023-12-13 11:40:00,229.81,230.5,229.42,230.26,1352915.0,229.81,230.5,229.42,230.26,1352915.0
2023-12-13 11:45:00,230.23,230.5,229.9,230.06,1086259.0,230.23,230.5,229.9,230.06,1086259.0
2023-12-13 11:50:00,230.08,230.21,229.12,230.06,1547458.0,230.08,230.21,229.12,230.06,1547458.0
2023-12-13 11:55:00,230.07,230.18,229.51,229.56,929703.0,230.07,230.18,229.51,229.56,929703.0
2023-12-13 12:00:00,229.53,229.8,228.78,229.42,1652861.0,229.53,229.8,228.78,229.42,1652861.0
2023-12-13 12:05:00,229.43,230.12,229.41,229.91,1213842.0,229.43,230.12,229.41,229.91,1213842.0
2023-12-13 12:10:00,229.92,230.62,229.85,230.51,1093281.0,229.92,230.62,229.85,230.51,1093281.0
2023-12-13 12:15:00,230.51,230.84,230.12,230.65,1262230.0,230.51,230.84,230.12,230.65,1262230.0
2023-12-13 12:20:00,230.63,230.88,230.24,230.41,960087.0,230.63,230.88,230.24,230.41,960087.0
2023-12-13 12:25:00,230.42,230.68,230.16,230.44,765223.0,230.42,230.68,230.16,230.44,765223.0
2023-12-13 12:30:00,230.46,230.68,229.92,229.92,949070.0,230.46,230.68,229.92,229.92,949070.0
2023-12-13 12:35:00,229.92,230.98,229.7,230.94,1168888.0,229.92,230.98,229.7,230.94,1168888.0
2023-12-13 12:40:00,230.96,231.09,230.57,230.98,824530.0,230.96,231.09,230.57,230.98,824530.0
2023-12-13 12:45:00,230.98,231.03,230.63,230.86,646375.0,230.98,231.03,230.63,230.86,646375.0
2023-12-13 12:50:00,230.86,231.04,230.7,230.92,571379.0,230.86,231.04,230.7,230.92,571379.0
2023-12-13 12:55:00,230.92,231.64,230.92,231.51,1010869.0,230.92,231.64,230.92,231.51,1010869.0
2023-12-13 13:00:00,231.52,231.52,230.65,230.95,924739.0,231.52,231.52,230.65,230.95,924739.0
2023-12-13 13:05:00,230.96,231.05,230.45,230.75,891659.0,230.96,231.05,230.45,230.75,891659.0
2023-12-13 13:10:00,230.71,231.19,230.62,230.97,763197.0,230.71,231.19,230.62,230.97,763197.0
2023-12-13 13:15:00,230.99,231.01,230.36,230.63,671620.0,230.99,231.01,230.36,230.63,671620.0
2023-12-13 13:20:00,230.6,230.82,230.28,230.48,687912.0,230.6,230.82,230.28,230.48,687912.0
2023-12-13 13:25:00,230.47,230.6,230.07,230.33,713451.0,230.47,230.6,230.07,230.33,713451.0
2023-12-13 13:30:00,230.34,230.55,230.01,230.42,620413.0,230.34,230.55,230.01,230.42,620413.0
2023-12-13 13:35:00,230.43,230.64,230.22,230.61,569643.0,230.43,230.64,230.22,230.61,569643.0
2023-12-13 13:40:00,230.62,231.4,230.61,231.33,917135.0,230.62,231.4,230.61,231.33,917135.0
2023-12-13 13:45:00,231.33,231.81,231.33,231.52,867270.0,231.33,231.81,231.33,231.52,867270.0
2023-12-13 13:50:00,231.54,231.8,231.45,231.61,549951.0,231.54,231.8,231.45,231.61,549951.0
2023-12-13 13:55:00,231.58,231.64,231.08,231.11,673828.0,231.58,231.64,231.08,231.11,673828.0
2023-12-13 14:00:00,231.13,233.84,231.13,233.6,2472432.0,231.13,233.84,231.13,233.6,2472432.0
2023-12-13 14:05:00,233.58,234.1,233.09,233.85,1729625.0,233.58,234.1,233.09,233.85,1729625.0
2023-12-13 14:10:00,233.81,234.21,233.21,233.27,1479082.0,233.81,234.21,233.21,233.27,1479082.0
2023-12-13 14:15:00,233.24,234.4,233.24,234.33,1295505.0,233.24,234.4,233.24,234.33,1295505.0
2023-12-13 14:20:00,234.35,234.46,233.7,233.72,1304968.0,234.35,234.46,233.7,233.72,1304968.0
2023-12-13 14:25:00,233.72,234.27,233.26,233.95,1132572.0,233.72,234.27,233.26,233.95,1132572.0
2023-12-13 14:30:00,233.95,234.35,232.71,234.34,1911935.0,233.95,234.35,232.71,234.34,1911935.0
2023-12-13 14:35:00,234.34,234.91,234.04,234.56,1720535.0,234.34,234.91,234.04,234.56,1720535.0
2023-12-13 14:40:00,234.53,235.59,234.3,235.53,2150121.0,234.53,235.59,234.3,235.53,2150121.0
2023-12-13 14:45:00,235.55,237.82,235.36,237.57,3114660.0,235.55,237.82,235.36,237.57,3114660.0
2023-12-13 14:50:00,237.54,237.95,237.01,237.74,2293287.0,237.54,237.95,237.01,237.74,2293287.0
2023-12-13 14:55:00,237.76,238.16,237.03,237.21,2182759.0,237.76,238.16,237.03,237.21,2182759.0
2023-12-13 15:00:00,237.21,239.87,237.17,239.78,3075160.0,237.21,239.87,237.17,239.78,3075160.0
2023-12-13 15:05:00,239.78,240.3,238.74,239.31,2718634.0,239.78,240.3,238.74,239.31,2718634.0
2023-12-13 15:10:00,239.32,239.4,238.3,238.37,1753371.0,239.32,239.4,238.3,238.37,1753371.0
2023-12-13 15:15:00,238.4,238.79,237.84,238.02,1948285.0,238.4,238.79,237.84,238.02,1948285.0
2023-12-13 15:20:00,238.03,238.08,236.31,236.58,2070622.0,238.03,238.08,236.31,236.58,2070622.0
2023-12-13 15:25:00,236.58,237.03,235.83,236.81,2183959.0,236.58,237.03,235.83,236.81,2183959.0
2023-12-13 15:30:00,236.79,237.71,236.53,237.62,1633172.0,236.79,237.71,236.53,237.62,1633172.0
2023-12-13 15:35:00,237.62,238.29,237.51,238.29,1608551.0,237.62,238.29,237.51,238.29,1608551.0
2023-12-13 15:40:00,238.3,238.35,237.62,238.16,1464504.0,238.3,238.35,237.62,238.16,1464504.0
2023-12-13 15:45:00,238.14,238.27,237.82,238.14,1248403.0,238.14,238.27,237.82,238.14,1248403.0
2023-12-13 15:50:00,238.11,238.58,237.3,238.34,1584943.0,238.11,238.58,237.3,238.34,1584943.0
2023-12-13 15:55:00,238.34,239.3,238.25,239.29,2026381.0,238.34,239.3,238.25,239.29,2026381.0
2023-12-14 09:30:00,241.21,244.6,240.79,243.86,4591616.0,241.21,244.6,240.79,243.86,4591616.0
2023-12-14 09:35:00,243.86,244.32,243.01,243.86,2875545.0,243.86,244.32,243.01,243.86,2875545.0
2023-12-14 09:40:00,243.89,245.54,243.77,245.14,3435854.0,243.89,245.54,243.77,245.14,3435854.0
2023-12-14 09:45:00,245.13,245.66,244.63,245.03,2454634.0,245.13,245.66,244.63,245.03,2454634.0
2023-12-14 09:50:00,245.02,246.44,244.28,246.08,2928500.0,245.02,246.44,244.28,246.08,2928500.0
2023-12-14 09:55:00,246.06,247.08,246.06,246.67,3120790.0,246.06,247.08,246.06,246.67,3120790.0
2023-12-14 10:00:00,246.66,246.82,246.03,246.1,2034428.0,246.66,246.82,246.03,246.1,2034428.0
2023-12-14 10:05:00,246.11,246.48,245.05,246.3,2426124.0,246.11,246.48,245.05,246.3,2426124.0
2023-12-14 10:10:00,246.29,248.0,245.91,247.56,3233362.0,246.29,248.0,245.91,247.56,3233362.0
2023-12-14 10:15:00,247.58,247.74,246.74,247.13,2171782.0,247.58,247.74,246.74,247.13,2171782.0
2023-12-14 10:20:00,247.14,247.6,246.26,247.09,1933899.0,247.14,247.6,246.26,247.09,1933899.0
2023-12-14 10:25:00,247.07,247.57,246.55,246.77,1716633.0,247.07,247.57,246.55,246.77,1716633.0
2023-12-14 10:30:00,246.75,248.76,246.23,248.73,2589189.0,246.75,248.76,246.23,248.73,2589189.0
2023-12-14 10:35:00,248.72,249.87,248.26,248.67,3405315.0,248.72,249.87,248.26,248.67,3405315.0
2023-12-14 10:40:00,248.67,249.0,247.95,248.41,1783703.0,248.67,249.0,247.95,248.41,1783703.0
2023-12-14 10:45:00,248.44,248.59,246.88,247.35,1828935.0,248.44,248.59,246.88,247.35,1828935.0
2023-12-14 10:50:00,247.33,248.37,247.23,248.02,1392196.0,247.33,248.37,247.23,248.02,1392196.0
2023-12-14 10:55:00,248.05,248.13,246.56,246.62,1448599.0,248.05,248.13,246.56,246.62,1448599.0
2023-12-14 11:00:00,246.63,247.0,246.13,246.96,1624159.0,246.63,247.0,246.13,246.96,1624159.0
2023-12-14 11:05:00,246.98,247.2,246.63,246.88,1226940.0,246.98,247.2,246.63,246.88,1226940.0
2023-12-14 11:10:00,246.9,247.63,246.46,246.61,1282097.0,246.9,247.63,246.46,246.61,1282097.0
2023-12-14 11:15:00,246.63,247.0,246.2,246.97,1315434.0,246.63,247.0,246.2,246.97,1315434.0
2023-12-14 11:20:00,246.95,247.5,246.78,247.33,1241661.0,246.95,247.5,246.78,247.33,1241661.0
2023-12-14 11:25:00,247.35,248.5,247.07,248.28,1704325.0,247.35,248.5,247.07,248.28,1704325.0
2023-12-14 11:30:00,248.28,249.49,248.25,248.97,1867292.0,248.28,249.49,248.25,248.97,1867292.0
2023-12-14 11:35:00,248.99,249.09,248.16,249.08,1426262.0,248.99,249.09,248.16,249.08,1426262.0
2023-12-14 11:40:00,249.08,249.6,248.58,249.44,1678851.0,249.08,249.6,248.58,249.44,1678851.0
2023-12-14 11:45:00,249.42,250.99,249.15,250.48,2971148.0,249.42,250.99,249.15,250.48,2971148.0
2023-12-14 11:50:00,250.48,250.92,249.52,249.69,1710117.0,250.48,250.92,249.52,249.69,1710117.0
2023-12-14 11:55:00,249.7,250.11,249.4,249.79,1394756.0,249.7,250.11,249.4,249.79,1394756.0
2023-12-14 12:00:00,249.79,250.3,249.28,250.29,1215661.0,249.79,250.3,249.28,250.29,1215661.0
2023-12-14 12:05:00,250.27,250.39,249.65,250.23,1147187.0,250.27,250.39,249.65,250.23,1147187.0
2023-12-14 12:10:00,250.21,250.57,249.78,250.54,998472.0,250.21,250.57,249.78,250.54,998472.0
2023-12-14 12:15:00,250.56,251.4,250.54,250.92,1861362.0,250.56,251.4,250.54,250.92,1861362.0
2023-12-14 12:20:00,250.96,251.8,250.93,251.43,1574485.0,250.96,251.8,250.93,251.43,1574485.0
2023-12-14 12:25:00,251.43,252.3,251.39,252.28,1519964.0,251.43,252.3,251.39,252.28,1519964.0
2023-12-14 12:30:00,252.27,252.74,252.27,252.41,1774626.0,252.27,252.74,252.27,252.41,1774626.0
2023-12-14 12:35:00,252.42,252.5,251.86,252.31,1483907.0,252.42,252.5,251.86,252.31,1483907.0
2023-12-14 12:40:00,252.31,253.26,252.3,253.03,1933303.0,252.31,253.26,252.3,253.03,1933303.0
2023-12-14 12:45:00,253.03,253.88,253.01,253.86,1661896.0,253.03,253.88,253.01,253.86,1661896.0
2023-12-14 12:50:00,253.86,253.88,251.72,252.08,2170810.0,253.86,253.88,251.72,252.08,2170810.0
2023-12-14 12:55:00,252.07,252.11,250.91,250.98,1475621.0,252.07,252.11,250.91,250.98,1475621.0
2023-12-14 13:00:00,250.98,251.09,249.41,250.64,2418141.0,250.98,251.09,249.41,250.64,2418141.0
2023-12-14 13:05:00,250.64,251.38,250.55,251.1,1699612.0,250.64,251.38,250.55,251.1,1699612.0
2023-12-14 13:10:00,251.07,252.33,251.07,251.91,1641105.0,251.07,252.33,251.07,251.91,1641105.0
2023-12-14 13:15:00,251.88,251.98,251.03,251.08,1287083.0,251.88,251.98,251.03,251.08,1287083.0
2023-12-14 13:20:00,251.09,252.0,250.33,250.49,1276812.0,251.09,252.0,250.33,250.49,1276812.0
2023-12-14 13:25:00,250.47,250.93,249.55,249.58,1512052.0,250.47,250.93,249.55,249.58,1512052.0
2023-12-14 13:30:00,249.57,250.62,249.55,250.57,1190792.0,249.57,250.62,249.55,250.57,1190792.0
2023-12-14 13:35:00,250.59,250.71,250.0,250.27,1033472.0,250.59,250.71,250.0,250.27,1033472.0
2023-12-14 13:40:00,250.27,250.6,249.31,249.46,1171206.0,250.27,250.6,249.31,249.46,1171206.0
2023-12-14 13:45:00,249.44,249.45,248.55,248.73,1423711.0,249.44,249.45,248.55,248.73,1423711.0
2023-12-14 13:50:00,248.73,248.74,247.2,247.4,2033872.0,248.73,248.74,247.2,247.4,2033872.0
2023-12-14 13:55:00,247.41,248.4,247.41,248.37,1376636.0,247.41,248.4,247.41,248.37,1376636.0
2023-12-14 14:00:00,248.38,249.1,248.25,248.57,1410367.0,248.38,249.1,248.25,248.57,1410367.0
2023-12-14 14:05:00,248.58,248.84,248.18,248.28,925671.0,248.58,248.84,248.18,248.28,925671.0
2023-12-14 14:10:00,248.27,248.88,247.82,248.24,1231885.0,248.27,248.88,247.82,248.24,1231885.0
2023-12-14 14:15:00,248.22,249.26,248.15,249.26,1103220.0,248.22,249.26,248.15,249.26,1103220.0
2023-12-14 14:20:00,249.27,249.94,249.02,249.87,1350512.0,249.27,249.94,249.02,249.87,1350512.0
2023-12-14 14:25:00,249.87,250.28,249.7,250.07,1191693.0,249.87,250.28,249.7,250.07,1191693.0
2023-12-14 14:30:00,250.05,250.56,249.77,250.53,1069501.0,250.05,250.56,249.77,250.53,1069501.0
2023-12-14 14:35:00,250.51,250.95,250.34,250.53,1072537.0,250.51,250.95,250.34,250.53,1072537.0
2023-12-14 14:40:00,250.54,250.88,250.25,250.45,942193.0,250.54,250.88,250.25,250.45,942193.0
2023-12-14 14:45:00,250.44,251.01,250.37,250.8,932404.0,250.44,251.01,250.37,250.8,932404.0
2023-12-14 14:50:00,250.77,250.99,250.54,250.86,828982.0,250.77,250.99,250.54,250.86,828982.0
2023-12-14 14:55:00,250.85,251.21,250.76,251.02,939225.0,250.85,251.21,250.76,251.02,939225.0
2023-12-14 15:00:00,251.02,251.95,250.91,251.24,1382680.0,251.02,251.95,250.91,251.24,1382680.0
2023-12-14 15:05:00,251.22,251.53,250.62,250.88,1133342.0,251.22,251.53,250.62,250.88,1133342.0
2023-12-14 15:10:00,250.87,251.35,250.86,251.13,861315.0,250.87,251.35,250.86,251.13,861315.0
2023-12-14 15:15:00,251.14,251.75,250.86,251.69,1168564.0,251.14,251.75,250.86,251.69,1168564.0
2023-12-14 15:20:00,251.7,252.15,251.54,251.77,1261516.0,251.7,252.15,251.54,251.77,1261516.0
2023-12-14 15:25:00,251.77,251.83,251.09,251.1,1011934.0,251.77,251.83,251.09,251.1,1011934.0
2023-12-14 15:30:00,251.1,251.55,251.1,251.23,874920.0,251.1,251.55,251.1,251.23,874920.0
2023-12-14 15:35:00,251.23,251.42,250.8,250.81,939582.0,251.23,251.42,250.8,250.81,939582.0
2023-12-14 15:40:00,250.81,250.95,250.18,250.26,1214233.0,250.81,250.95,250.18,250.26,1214233.0
2023-12-14 15:45:00,250.28,250.43,249.91,250.01,1060152.0,250.28,250.43,249.91,250.01,1060152.0
2023-12-14 15:50:00,250.01,250.98,249.99,250.42,1436679.0,250.01,250.98,249.99,250.42,1436679.0
2023-12-14 15:55:00,250.43,251.19,250.02,251.14,2095300.0,250.43,251.19,250.02,251.14,2095300.0
2023-12-15 09:30:00,251.21,252.34,248.3,250.11,6968318.0,251.21,252.34,248.3,250.11,6968318.0
2023-12-15 09:35:00,250.22,251.43,249.13,250.75,3263023.0,250.22,251.43,249.13,250.75,3263023.0
2023-12-15 09:40:00,250.75,252.87,250.23,251.37,2770092.0,250.75,252.87,250.23,251.37,2770092.0
2023-12-15 09:45:00,251.44,251.93,248.93,249.71,2781736.0,251.44,251.93,248.93,249.71,2781736.0
2023-12-15 09:50:00,249.73,250.68,248.7,250.09,2196411.0,249.73,250.68,248.7,250.09,2196411.0
2023-12-15 09:55:00,250.06,250.76,249.0,249.53,1615152.0,250.06,250.76,249.0,249.53,1615152.0
2023-12-15 10:00:00,249.59,250.49,249.02,250.36,1613487.0,249.59,250.49,249.02,250.36,1613487.0
2023-12-15 10:05:00,250.37,251.9,250.31,251.8,1993367.0,250.37,251.9,250.31,251.8,1993367.0
2023-12-15 10:10:00,251.81,252.06,250.75,251.97,1958564.0,251.81,252.06,250.75,251.97,1958564.0
2023-12-15 10:15:00,251.95,252.74,250.75,251.43,2171161.0,251.95,252.74,250.75,251.43,2171161.0
2023-12-15 10:20:00,251.43,252.28,251.41,251.93,1516391.0,251.43,252.28,251.41,251.93,1516391.0
2023-12-15 10:25:00,251.93,253.07,251.85,252.79,2134886.0,251.93,253.07,251.85,252.79,2134886.0
2023-12-15 10:30:00,252.8,253.3,252.41,252.66,1976302.0,252.8,253.3,252.41,252.66,1976302.0
2023-12-15 10:35:00,252.7,252.74,252.01,252.62,1507016.0,252.7,252.74,252.01,252.62,1507016.0
2023-12-15 10:40:00,252.6,252.9,252.0,252.21,1186863.0,252.6,252.9,252.0,252.21,1186863.0
2023-12-15 10:45:00,252.2,252.47,251.16,251.76,1467306.0,252.2,252.47,251.16,251.76,1467306.0
2023-12-15 10:50:00,251.74,252.17,251.42,251.8,1266975.0,251.74,252.17,251.42,251.8,1266975.0
2023-12-15 10:55:00,251.82,252.6,251.72,252.36,1110035.0,251.82,252.6,251.72,252.36,1110035.0
2023-12-15 11:00:00,252.4,252.55,251.73,251.87,929887.0,252.4,252.55,251.73,251.87,929887.0
2023-12-15 11:05:00,251.88,251.89,250.63,250.81,1345297.0,251.88,251.89,250.63,250.81,1345297.0
2023-12-15 11:10:00,250.82,251.38,250.43,251.04,1159905.0,250.82,251.38,250.43,251.04,1159905.0
2023-12-15 11:15:00,251.04,251.41,250.14,250.59,1274764.0,251.04,251.41,250.14,250.59,1274764.0
2023-12-15 11:20:00,250.58,251.59,250.56,251.43,1066279.0,250.58,251.59,250.56,251.43,1066279.0
2023-12-15 11:25:00,251.46,251.94,251.29,251.87,917547.0,251.46,251.94,251.29,251.87,917547.0
2023-12-15 11:30:00,251.87,251.93,250.82,251.22,1056673.0,251.87,251.93,250.82,251.22,1056673.0
2023-12-15 11:35:00,251.2,251.5,250.9,251.39,779345.0,251.2,251.5,250.9,251.39,779345.0
2023-12-15 11:40:00,251.43,251.83,250.94,251.64,871023.0,251.43,251.83,250.94,251.64,871023.0
2023-12-15 11:45:00,251.63,251.99,251.27,251.58,955586.0,251.63,251.99,251.27,251.58,955586.0
2023-12-15 11:50:00,251.6,252.23,251.6,252.22,822690.0,251.6,252.23,251.6,252.22,822690.0
2023-12-15 11:55:00,252.23,252.99,252.08,252.82,1208364.0,252.23,252.99,252.08,252.82,1208364.0
2023-12-15 12:00:00,252.82,252.85,252.12,252.33,1271813.0,252.82,252.85,252.12,252.33,1271813.0
2023-12-15 12:05:00,252.31,252.74,252.2,252.44,867092.0,252.31,252.74,252.2,252.44,867092.0
2023-12-15 12:10:00,252.42,252.81,252.21,252.63,872425.0,252.42,252.81,252.21,252.63,872425.0
2023-12-15 12:15:00,252.59,252.86,252.32,252.68,762151.0,252.59,252.86,252.32,252.68,762151.0
2023-12-15 12:20:00,252.68,252.99,252.55,252.98,1012968.0,252.68,252.99,252.55,252.98,1012968.0
2023-12-15 12:25:00,252.97,253.37,252.94,253.19,1257226.0,252.97,253.37,252.94,253.19,1257226.0
2023-12-15 12:30:00,253.19,253.55,252.9,253.43,1406645.0,253.19,253.55,252.9,253.43,1406645.0
2023-12-15 12:35:00,253.46,253.68,253.06,253.54,918997.0,253.46,253.68,253.06,253.54,918997.0
2023-12-15 12:40:00,253.57,253.65,252.34,252.69,1364858.0,253.57,253.65,252.34,252.69,1364858.0
2023-12-15 12:45:00,252.7,252.7,251.79,252.41,1293617.0,252.7,252.7,251.79,252.41,1293617.0
2023-12-15 12:50:00,252.42,252.51,251.95,252.1,775650.0,252.42,252.51,251.95,252.1,775650.0
2023-12-15 12:55:00,252.09,252.54,251.8,252.04,920371.0,252.09,252.54,251.8,252.04,920371.0
2023-12-15 13:00:00,252.04,252.67,251.9,252.59,851195.0,252.04,252.67,251.9,252.59,851195.0
2023-12-15 13:05:00,252.58,252.96,251.94,252.1,1018738.0,252.58,252.96,251.94,252.1,1018738.0
2023-12-15 13:10:00,252.12,252.62,251.78,252.36,896573.0,252.12,252.62,251.78,252.36,896573.0
2023-12-15 13:15:00,252.36,252.69,252.16,252.62,643442.0,252.36,252.69,252.16,252.62,643442.0
2023-12-15 13:20:00,252.63,253.05,252.56,252.85,695870.0,252.63,253.05,252.56,252.85,695870.0
2023-12-15 13:25:00,252.83,252.97,252.47,252.81,639465.0,252.83,252.97,252.47,252.81,639465.0
2023-12-15 13:30:00,252.79,252.98,252.42,252.69,688809.0,252.79,252.98,252.42,252.69,688809.0
2023-12-15 13:35:00,252.67,252.89,252.17,252.75,744987.0,252.67,252.89,252.17,252.75,744987.0
2023-12-15 13:40:00,252.72,252.74,251.31,251.45,1241538.0,252.72,252.74,251.31,251.45,1241538.0
2023-12-15 13:45:00,251.45,251.86,251.17,251.68,925965.0,251.45,251.86,251.17,251.68,925965.0
2023-12-15 13:50:00,251.7,251.77,250.89,250.95,842717.0,251.7,251.77,250.89,250.95,842717.0
2023-12-15 13:55:00,250.96,251.45,250.86,251.14,703817.0,250.96,251.45,250.86,251.14,703817.0
2023-12-15 14:00:00,251.13,251.75,250.99,251.58,757058.0,251.13,251.75,250.99,251.58,757058.0
2023-12-15 14:05:00,251.59,251.98,251.15,251.56,870815.0,251.59,251.98,251.15,251.56,870815.0
2023-12-15 14:10:00,251.57,251.74,251.37,251.48,498004.0,251.57,251.74,251.37,251.48,498004.0
2023-12-15 14:15:00,251.49,251.77,251.22,251.43,568093.0,251.49,251.77,251.22,251.43,568093.0
2023-12-15 14:20:00,251.44,251.48,250.75,250.78,707523.0,251.44,251.48,250.75,250.78,707523.0
2023-12-15 14:25:00,250.78,251.1,250.6,250.72,773301.0,250.78,251.1,250.6,250.72,773301.0
2023-12-15 14:30:00,250.7,251.33,250.68,251.19,569386.0,250.7,251.33,250.68,251.19,569386.0
2023-12-15 14:35:00,251.19,251.47,251.1,251.13,519149.0,251.19,251.47,251.1,251.13,519149.0
2023-12-15 14:40:00,251.13,251.85,251.02,251.7,885959.0,251.13,251.85,251.02,251.7,885959.0
2023-12-15 14:45:00,251.72,251.84,251.61,251.63,567057.0,251.72,251.84,251.61,251.63,567057.0
2023-12-15 14:50:00,251.65,251.82,251.52,251.72,486695.0,251.65,251.82,251.52,251.72,486695.0
2023-12-15 14:55:00,251.71,251.8,251.21,251.58,573132.0,251.71,251.8,251.21,251.58,573132.0
2023-12-15 15:00:00,251.55,252.06,251.5,252.04,760518.0,251.55,252.06,251.5,252.04,760518.0
2023-12-15 15:05:00,252.05,252.06,251.7,251.91,559868.0,252.05,252.06,251.7,251.91,559868.0
2023-12-15 15:10:00,251.94,252.3,251.87,252.1,690291.0,251.94,252.3,251.87,252.1,690291.0
2023-12-15 15:15:00,252.08,252.25,251.86,252.02,554867.0,252.08,252.25,251.86,252.02,554867.0
2023-12-15 15:20:00,252.01,252.22,251.91,252.08,468690.0,252.01,252.22,251.91,252.08,468690.0
2023-12-15 15:25:00,252.09,252.21,251.82,251.88,548336.0,252.09,252.21,251.82,251.88,548336.0
2023-12-15 15:30:00,251.89,252.14,251.86,251.98,514613.0,251.89,252.14,251.86,251.98,514613.0
2023-12-15 15:35:00,251.98,252.43,251.9,252.34,834726.0,251.98,252.43,251.9,252.34,834726.0
2023-12-15 15:40:00,252.36,252.91,252.3,252.69,1125069.0,252.36,252.91,252.3,252.69,1125069.0
2023-12-15 15:45:00,252.7,252.8,252.29,252.69,1046859.0,252.7,252.8,252.29,252.69,1046859.0
2023-12-15 15:50:00,252.7,253.99,252.7,253.96,2246784.0,252.7,253.99,252.7,253.96,2246784.0
2023-12-15 15:55:00,253.98,254.1,253.2,253.34,2407942.0,253.98,254.1,253.2,253.34,2407942.0
2023-12-18 09:30:00,253.78,256.05,252.56,255.72,4388526.0,253.78,256.05,252.56,255.72,4388526.0
2023-12-18 09:35:00,255.75,256.8,255.32,256.7,2855750.0,255.75,256.8,255.32,256.7,2855750.0
2023-12-18 09:40:00,256.68,257.37,255.9,257.23,2571416.0,256.68,257.37,255.9,257.23,2571416.0
2023-12-18 09:45:00,257.22,257.49,256.16,257.26,2077671.0,257.22,257.49,256.16,257.26,2077671.0
2023-12-18 09:50:00,257.27,257.47,256.2,256.63,1969689.0,257.27,257.47,256.2,256.63,1969689.0
2023-12-18 09:55:00,256.66,257.18,256.15,256.69,1817958.0,256.66,257.18,256.15,256.69,1817958.0
2023-12-18 10:00:00,256.69,257.76,256.69,257.35,2094915.0,256.69,257.76,256.69,257.35,2094915.0
2023-12-18 10:05:00,257.37,258.19,257.1,258.05,1940940.0,257.37,258.19,257.1,258.05,1940940.0
2023-12-18 10:10:00,258.06,258.24,257.47,257.62,1511055.0,258.06,258.24,257.47,257.62,1511055.0
2023-12-18 10:15:00,257.61,258.51,257.48,258.47,1851625.0,257.61,258.51,257.48,258.47,1851625.0
2023-12-18 10:20:00,258.48,258.74,258.09,258.59,1529488.0,258.48,258.74,258.09,258.59,1529488.0
2023-12-18 10:25:00,258.65,258.68,257.8,258.39,1392816.0,258.65,258.68,257.8,258.39,1392816.0
2023-12-18 10:30:00,258.39,258.49,257.35,257.66,1240216.0,258.39,258.49,257.35,257.66,1240216.0
2023-12-18 10:35:00,257.68,257.77,256.83,257.3,1290670.0,257.68,257.77,256.83,257.3,1290670.0
2023-12-18 10:40:00,257.27,257.64,257.09,257.35,881592.0,257.27,257.64,257.09,257.35,881592.0
2023-12-18 10:45:00,257.32,257.33,256.75,256.98,948739.0,257.32,257.33,256.75,256.98,948739.0
2023-12-18 10:50:00,256.97,257.0,256.45,256.67,1158608.0,256.97,257.0,256.45,256.67,1158608.0
2023-12-18 10:55:00,256.66,256.73,255.51,255.56,1635379.0,256.66,256.73,255.51,255.56,1635379.0
2023-12-18 11:00:00,255.56,256.19,255.48,255.67,1715643.0,255.56,256.19,255.48,255.67,1715643.0
2023-12-18 11:05:00,255.67,256.3,255.6,256.15,1233725.0,255.67,256.3,255.6,256.15,1233725.0
2023-12-18 11:10:00,256.13,256.98,256.0,256.88,1250701.0,256.13,256.98,256.0,256.88,1250701.0
2023-12-18 11:15:00,256.89,257.29,256.66,256.76,1099363.0,256.89,257.29,256.66,256.76,1099363.0
2023-12-18 11:20:00,256.76,257.0,255.52,255.65,1398582.0,256.76,257.0,255.52,255.65,1398582.0
2023-12-18 11:25:00,255.65,255.98,255.56,255.78,857356.0,255.65,255.98,255.56,255.78,857356.0
2023-12-18 11:30:00,255.79,256.38,255.77,255.89,991221.0,255.79,256.38,255.77,255.89,991221.0
2023-12-18 11:35:00,255.91,256.06,254.6,254.83,1588681.0,255.91,256.06,254.6,254.83,1588681.0
2023-12-18 11:40:00,254.84,255.3,254.5,255.11,1274215.0,254.84,255.3,254.5,255.11,1274215.0
2023-12-18 11:45:00,255.13,255.2,254.33,254.41,1112293.0,255.13,255.2,254.33,254.41,1112293.0
2023-12-18 11:50:00,254.37,254.41,253.71,253.77,1534552.0,254.37,254.41,253.71,253.77,1534552.0
2023-12-18 11:55:00,253.78,253.94,253.25,253.94,1433458.0,253.78,253.94,253.25,253.94,1433458.0
2023-12-18 12:00:00,253.94,254.08,253.35,253.7,1194073.0,253.94,254.08,253.35,253.7,1194073.0
2023-12-18 12:05:00,253.71,254.55,253.61,254.32,1222955.0,253.71,254.55,253.61,254.32,1222955.0
2023-12-18 12:10:00,254.32,254.48,253.36,253.8,1304936.0,254.32,254.48,253.36,253.8,1304936.0
2023-12-18 12:15:00,253.79,254.05,253.54,253.8,1084023.0,253.79,254.05,253.54,253.8,1084023.0
2023-12-18 12:20:00,253.78,254.37,253.52,254.15,1258240.0,253.78,254.37,253.52,254.15,1258240.0
2023-12-18 12:25:00,254.15,254.52,254.01,254.51,867148.0,254.15,254.52,254.01,254.51,867148.0
2023-12-18 12:30:00,254.5,254.97,254.48,254.9,1063337.0,254.5,254.97,254.48,254.9,1063337.0
2023-12-18 12:35:00,254.9,255.1,254.76,254.94,791631.0,254.9,255.1,254.76,254.94,791631.0
2023-12-18 12:40:00,254.88,255.12,254.51,254.52,844392.0,254.88,255.12,254.51,254.52,844392.0
2023-12-18 12:45:00,254.52,255.1,254.27,255.05,901967.0,254.52,255.1,254.27,255.05,901967.0
2023-12-18 12:50:00,255.05,255.16,254.71,254.72,775259.0,255.05,255.16,254.71,254.72,775259.0
2023-12-18 12:55:00,254.74,254.95,254.68,254.73,501483.0,254.74,254.95,254.68,254.73,501483.0
2023-12-18 13:00:00,254.76,255.19,254.7,255.11,920961.0,254.76,255.19,254.7,255.11,920961.0
2023-12-18 13:05:00,255.09,255.38,254.77,254.84,958297.0,255.09,255.38,254.77,254.84,958297.0
2023-12-18 13:10:00,254.84,254.97,254.33,254.34,834418.0,254.84,254.97,254.33,254.34,834418.0
2023-12-18 13:15:00,254.33,254.5,254.06,254.37,734251.0,254.33,254.5,254.06,254.37,734251.0
2023-12-18 13:20:00,254.38,254.88,254.36,254.54,693531.0,254.38,254.88,254.36,254.54,693531.0
2023-12-18 13:25:00,254.53,254.83,254.02,254.14,713195.0,254.53,254.83,254.02,254.14,713195.0
2023-12-18 13:30:00,254.15,254.22,253.51,253.63,947435.0,254.15,254.22,253.51,253.63,947435.0
2023-12-18 13:35:00,253.66,254.27,253.65,253.82,768240.0,253.66,254.27,253.65,253.82,768240.0
2023-12-18 13:40:00,253.85,254.18,253.7,253.97,585608.0,253.85,254.18,253.7,253.97,585608.0
2023-12-18 13:45:00,253.99,254.69,253.93,254.53,845641.0,253.99,254.69,253.93,254.53,845641.0
2023-12-18 13:50:00,254.53,254.73,254.5,254.56,472540.0,254.53,254.73,254.5,254.56,472540.0
2023-12-18 13:55:00,254.57,254.76,254.33,254.37,539973.0,254.57,254.76,254.33,254.37,539973.0
2023-12-18 14:00:00,254.36,254.6,253.86,254.44,888447.0,254.36,254.6,253.86,254.44,888447.0
2023-12-18 14:05:00,254.43,254.89,254.34,254.63,792787.0,254.43,254.89,254.34,254.63,792787.0
2023-12-18 14:10:00,254.62,254.97,254.59,254.75,705191.0,254.62,254.97,254.59,254.75,705191.0
2023-12-18 14:15:00,254.76,254.79,253.68,253.79,996204.0,254.76,254.79,253.68,253.79,996204.0
2023-12-18 14:20:00,253.77,254.08,253.57,253.71,912107.0,253.77,254.08,253.57,253.71,912107.0
2023-12-18 14:25:00,253.71,253.72,252.64,252.71,1666050.0,253.71,253.72,252.64,252.71,1666050.0
2023-12-18 14:30:00,252.73,253.27,252.65,253.11,887930.0,252.73,253.27,252.65,253.11,887930.0
2023-12-18 14:35:00,253.13,253.4,252.93,253.12,727266.0,253.13,253.4,252.93,253.12,727266.0
2023-12-18 14:40:00,253.14,253.62,253.02,253.05,787416.0,253.14,253.62,253.02,253.05,787416.0
2023-12-18 14:45:00,253.05,253.17,252.14,252.36,1213535.0,253.05,253.17,252.14,252.36,1213535.0
2023-12-18 14:50:00,252.37,253.48,252.24,253.26,1124453.0,252.37,253.48,252.24,253.26,1124453.0
2023-12-18 14:55:00,253.24,253.45,253.05,253.16,820350.0,253.24,253.45,253.05,253.16,820350.0
2023-12-18 15:00:00,253.18,253.27,252.71,253.13,914071.0,253.18,253.27,252.71,253.13,914071.0
2023-12-18 15:05:00,253.12,253.38,252.57,252.89,861326.0,253.12,253.38,252.57,252.89,861326.0
2023-12-18 15:10:00,252.9,253.06,252.6,253.06,685125.0,252.9,253.06,252.6,253.06,685125.0
2023-12-18 15:15:00,253.05,253.29,252.7,252.7,859321.0,253.05,253.29,252.7,252.7,859321.0
2023-12-18 15:20:00,252.69,252.95,252.45,252.66,852148.0,252.69,252.95,252.45,252.66,852148.0
2023-12-18 15:25:00,252.66,253.13,252.37,252.78,981423.0,252.66,253.13,252.37,252.78,981423.0
2023-12-18 15:30:00,252.76,252.89,252.49,252.69,615349.0,252.76,252.89,252.49,252.69,615349.0
2023-12-18 15:35:00,252.7,252.7,251.36,251.56,1439084.0,252.7,252.7,251.36,251.56,1439084.0
2023-12-18 15:40:00,251.57,252.28,251.48,252.11,1128644.0,251.57,252.28,251.48,252.11,1128644.0
2023-12-18 15:45:00,252.12,252.34,251.84,252.33,857243.0,252.12,252.34,251.84,252.33,857243.0
2023-12-18 15:50:00,252.29,252.58,252.14,252.54,1000167.0,252.29,252.58,252.14,252.54,1000167.0
2023-12-18 15:55:00,252.53,252.54,251.81,252.02,1488830.0,252.53,252.54,251.81,252.02,1488830.0
2023-12-19 09:30:00,253.47,255.53,253.01,254.99,3316327.0,253.47,255.53,253.01,254.99,3316327.0
2023-12-19 09:35:00,254.94,255.46,254.35,255.17,2148070.0,254.94,255.46,254.35,255.17,2148070.0
2023-12-19 09:40:00,255.24,255.71,254.13,254.62,2393211.0,255.24,255.71,254.13,254.62,2393211.0
2023-12-19 09:45:00,254.68,255.53,254.25,255.43,2041576.0,254.68,255.53,254.25,255.43,2041576.0
2023-12-19 09:50:00,255.44,255.78,255.0,255.11,1755419.0,255.44,255.78,255.0,255.11,1755419.0
2023-12-19 09:55:00,255.12,255.3,254.0,254.69,1823521.0,255.12,255.3,254.0,254.69,1823521.0
2023-12-19 10:00:00,254.64,255.42,253.51,255.38,1903520.0,254.64,255.42,253.51,255.38,1903520.0
2023-12-19 10:05:00,255.38,256.28,255.27,256.17,2401407.0,255.38,256.28,255.27,256.17,2401407.0
2023-12-19 10:10:00,256.18,256.47,255.79,256.3,1737327.0,256.18,256.47,255.79,256.3,1737327.0
2023-12-19 10:15:00,256.31,256.8,255.75,256.72,1944016.0,256.31,256.8,255.75,256.72,1944016.0
2023-12-19 10:20:00,256.73,256.83,256.28,256.45,1308691.0,256.73,256.83,256.28,256.45,1308691.0
2023-12-19 10:25:00,256.41,256.97,256.23,256.97,1300392.0,256.41,256.97,256.23,256.97,1300392.0
2023-12-19 10:30:00,256.96,257.13,256.61,256.8,1469722.0,256.96,257.13,256.61,256.8,1469722.0
2023-12-19 10:35:00,256.8,256.92,255.88,255.93,1721782.0,256.8,256.92,255.88,255.93,1721782.0
2023-12-19 10:40:00,255.96,256.44,255.55,256.38,1837452.0,255.96,256.44,255.55,256.38,1837452.0
2023-12-19 10:45:00,256.39,257.01,256.13,256.93,1399956.0,256.39,257.01,256.13,256.93,1399956.0
2023-12-19 10:50:00,256.94,257.5,256.82,257.45,1439423.0,256.94,257.5,256.82,257.45,1439423.0
2023-12-19 10:55:00,257.45,257.76,257.33,257.64,1346936.0,257.45,257.76,257.33,257.64,1346936.0
2023-12-19 11:00:00,257.61,257.85,257.12,257.84,1283021.0,257.61,257.85,257.12,257.84,1283021.0
2023-12-19 11:05:00,257.84,258.0,257.54,257.98,1149504.0,257.84,258.0,257.54,257.98,1149504.0
2023-12-19 11:10:00,257.99,258.29,257.9,258.25,1547562.0,257.99,258.29,257.9,258.25,1547562.0
2023-12-19 11:15:00,258.25,258.3,257.25,257.63,1421154.0,258.25,258.3,257.25,257.63,1421154.0
2023-12-19 11:20:00,257.64,258.05,257.21,257.58,1353594.0,257.64,258.05,257.21,257.58,1353594.0
2023-12-19 11:25:00,257.59,258.34,257.15,257.93,1447208.0,257.59,258.34,257.15,257.93,1447208.0
2023-12-19 11:30:00,257.94,258.15,256.86,257.32,1560395.0,257.94,258.15,256.86,257.32,1560395.0
2023-12-19 11:35:00,257.33,257.5,256.86,257.13,1010129.0,257.33,257.5,256.86,257.13,1010129.0
2023-12-19 11:40:00,257.16,257.8,256.87,257.8,1061279.0,257.16,257.8,256.87,257.8,1061279.0
2023-12-19 11:45:00,257.8,257.99,257.37,257.37,956389.0,257.8,257.99,257.37,257.37,956389.0
2023-12-19 11:50:00,257.37,257.45,256.77,257.37,1183498.0,257.37,257.45,256.77,257.37,1183498.0
2023-12-19 11:55:00,257.37,257.39,256.38,256.4,1187555.0,257.37,257.39,256.38,256.4,1187555.0
2023-12-19 12:00:00,256.42,256.68,256.08,256.6,1244046.0,256.42,256.68,256.08,256.6,1244046.0
2023-12-19 12:05:00,256.6,256.66,255.76,255.83,946584.0,256.6,256.66,255.76,255.83,946584.0
2023-12-19 12:10:00,255.82,255.99,255.37,255.9,1058961.0,255.82,255.99,255.37,255.9,1058961.0
2023-12-19 12:15:00,255.89,255.94,255.48,255.58,827556.0,255.89,255.94,255.48,255.58,827556.0
2023-12-19 12:20:00,255.58,255.83,255.24,255.51,818928.0,255.58,255.83,255.24,255.51,818928.0
2023-12-19 12:25:00,255.51,256.27,255.35,256.05,1114124.0,255.51,256.27,255.35,256.05,1114124.0
2023-12-19 12:30:00,256.06,256.32,255.62,256.22,972984.0,256.06,256.32,255.62,256.22,972984.0
2023-12-19 12:35:00,256.22,256.45,256.0,256.06,844338.0,256.22,256.45,256.0,256.06,844338.0
2023-12-19 12:40:00,256.06,256.09,255.43,255.62,832328.0,256.06,256.09,255.43,255.62,832328.0
2023-12-19 12:45:00,255.63,255.86,255.2,255.24,875954.0,255.63,255.86,255.2,255.24,875954.0
2023-12-19 12:50:00,255.27,255.3,254.86,255.06,928978.0,255.27,255.3,254.86,255.06,928978.0
2023-12-19 12:55:00,255.06,255.39,254.66,255.39,879996.0,255.06,255.39,254.66,255.39,879996.0
2023-12-19 13:00:00,255.39,255.62,255.15,255.54,748182.0,255.39,255.62,255.15,255.54,748182.0
2023-12-19 13:05:00,255.52,255.6,255.0,255.07,744824.0,255.52,255.6,255.0,255.07,744824.0
2023-12-19 13:10:00,255.08,255.76,254.77,255.75,839840.0,255.08,255.76,254.77,255.75,839840.0
2023-12-19 13:15:00,255.74,256.03,255.51,255.54,786334.0,255.74,256.03,255.51,255.54,786334.0
2023-12-19 13:20:00,255.54,255.9,255.41,255.78,545379.0,255.54,255.9,255.41,255.78,545379.0
2023-12-19 13:25:00,255.79,256.24,255.71,256.23,653481.0,255.79,256.24,255.71,256.23,653481.0
2023-12-19 13:30:00,256.23,256.35,255.91,256.19,778031.0,256.23,256.35,255.91,256.19,778031.0
2023-12-19 13:35:00,256.21,256.67,255.86,256.67,882015.0,256.21,256.67,255.86,256.67,882015.0
2023-12-19 13:40:00,256.66,256.93,256.55,256.88,801447.0,256.66,256.93,256.55,256.88,801447.0
2023-12-19 13:45:00,256.88,256.95,256.4,256.77,865395.0,256.88,256.95,256.4,256.77,865395.0
2023-12-19 13:50:00,256.76,256.82,255.56,255.67,939841.0,256.76,256.82,255.56,255.67,939841.0
2023-12-19 13:55:00,255.68,255.77,255.2,255.56,1051476.0,255.68,255.77,255.2,255.56,1051476.0
2023-12-19 14:00:00,255.57,256.12,255.5,256.09,874139.0,255.57,256.12,255.5,256.09,874139.0
2023-12-19 14:05:00,256.1,256.28,255.8,256.02,762880.0,256.1,256.28,255.8,256.02,762880.0
2023-12-19 14:10:00,256.03,256.21,255.55,255.73,581219.0,256.03,256.21,255.55,255.73,581219.0
2023-12-19 14:15:00,255.74,256.2,255.61,256.14,610074.0,255.74,256.2,255.61,256.14,610074.0
2023-12-19 14:20:00,256.12,256.12,255.55,255.76,580305.0,256.12,256.12,255.55,255.76,580305.0
2023-12-19 14:25:00,255.74,256.2,255.7,256.18,540843.0,255.74,256.2,255.7,256.18,540843.0
2023-12-19 14:30:00,256.2,256.21,256.02,256.17,513305.0,256.2,256.21,256.02,256.17,513305.0
2023-12-19 14:35:00,256.16,256.2,255.71,256.08,670238.0,256.16,256.2,255.71,256.08,670238.0
2023-12-19 14:40:00,256.05,256.6,255.57,256.49,950386.0,256.05,256.6,255.57,256.49,950386.0
2023-12-19 14:45:00,256.5,256.73,256.39,256.48,644328.0,256.5,256.73,256.39,256.48,644328.0
2023-12-19 14:50:00,256.51,256.84,256.35,256.75,676054.0,256.51,256.84,256.35,256.75,676054.0
2023-12-19 14:55:00,256.76,256.78,256.42,256.65,552054.0,256.76,256.78,256.42,256.65,552054.0
2023-12-19 15:00:00,256.67,256.9,256.47,256.58,707891.0,256.67,256.9,256.47,256.58,707891.0
2023-12-19 15:05:00,256.56,256.67,256.13,256.34,695415.0,256.56,256.67,256.13,256.34,695415.0
2023-12-19 15:10:00,256.32,256.73,256.24,256.68,552384.0,256.32,256.73,256.24,256.68,552384.0
2023-12-19 15:15:00,256.67,256.72,256.51,256.55,416306.0,256.67,256.72,256.51,256.55,416306.0
2023-12-19 15:20:00,256.54,256.69,256.28,256.36,571904.0,256.54,256.69,256.28,256.36,571904.0
2023-12-19 15:25:00,256.37,256.39,255.86,256.1,741932.0,256.37,256.39,255.86,256.1,741932.0
2023-12-19 15:30:00,256.06,256.57,256.01,256.36,684548.0,256.06,256.57,256.01,256.36,684548.0
2023-12-19 15:35:00,256.35,256.48,256.1,256.37,529625.0,256.35,256.48,256.1,256.37,529625.0
2023-12-19 15:40:00,256.36,256.64,256.3,256.56,677099.0,256.36,256.64,256.3,256.56,677099.0
2023-12-19 15:45:00,256.53,256.64,256.25,256.29,632909.0,256.53,256.64,256.25,256.29,632909.0
2023-12-19 15:50:00,256.27,256.88,256.27,256.73,957345.0,256.27,256.88,256.27,256.73,957345.0
2023-12-19 15:55:00,256.73,257.25,256.65,257.19,1565264.0,256.73,257.25,256.65,257.19,1565264.0
2023-12-20 09:30:00,256.45,256.63,254.87,255.42,3083233.0,256.45,256.63,254.87,255.42,3083233.0
2023-12-20 09:35:00,255.41,256.99,255.37,256.45,2596538.0,255.41,256.99,255.37,256.45,2596538.0
2023-12-20 09:40:00,256.49,257.89,256.44,257.45,2394033.0,256.49,257.89,256.44,257.45,2394033.0
2023-12-20 09:45:00,257.43,258.5,257.18,258.34,2030471.0,257.43,258.5,257.18,258.34,2030471.0
2023-12-20 09:50:00,258.36,259.16,258.25,258.75,2541735.0,258.36,259.16,258.25,258.75,2541735.0
2023-12-20 09:55:00,258.75,259.06,257.88,258.89,1808977.0,258.75,259.06,257.88,258.89,1808977.0
2023-12-20 10:00:00,258.91,259.51,258.55,259.42,2401354.0,258.91,259.51,258.55,259.42,2401354.0
2023-12-20 10:05:00,259.4,259.84,259.15,259.4,1787635.0,259.4,259.84,259.15,259.4,1787635.0
2023-12-20 10:10:00,259.38,259.43,258.36,258.79,1469509.0,259.38,259.43,258.36,258.79,1469509.0
2023-12-20 10:15:00,258.77,258.96,258.3,258.75,1602201.0,258.77,258.96,258.3,258.75,1602201.0
2023-12-20 10:20:00,258.77,259.5,258.23,259.38,1720053.0,258.77,259.5,258.23,259.38,1720053.0
2023-12-20 10:25:00,259.34,259.5,258.36,258.48,1214658.0,259.34,259.5,258.36,258.48,1214658.0
2023-12-20 10:30:00,258.48,258.92,258.16,258.45,1527719.0,258.48,258.92,258.16,258.45,1527719.0
2023-12-20 10:35:00,258.47,258.47,257.66,257.79,1568251.0,258.47,258.47,257.66,257.79,1568251.0
2023-12-20 10:40:00,257.8,258.65,257.48,258.55,1404448.0,257.8,258.65,257.48,258.55,1404448.0
2023-12-20 10:45:00,258.55,258.8,257.57,257.93,1281534.0,258.55,258.8,257.57,257.93,1281534.0
2023-12-20 10:50:00,257.95,258.25,257.44,257.74,1121360.0,257.95,258.25,257.44,257.74,1121360.0
2023-12-20 10:55:00,257.77,258.21,257.63,257.86,977837.0,257.77,258.21,257.63,257.86,977837.0
2023-12-20 11:00:00,257.85,257.94,257.22,257.7,1146661.0,257.85,257.94,257.22,257.7,1146661.0
2023-12-20 11:05:00,257.71,257.89,257.25,257.55,946447.0,257.71,257.89,257.25,257.55,946447.0
2023-12-20 11:10:00,257.52,258.01,257.32,257.49,1168525.0,257.52,258.01,257.32,257.49,1168525.0
2023-12-20 11:15:00,257.46,257.83,257.41,257.69,716937.0,257.46,257.83,257.41,257.69,716937.0
2023-12-20 11:20:00,257.66,257.85,256.82,257.21,1105037.0,257.66,257.85,256.82,257.21,1105037.0
2023-12-20 11:25:00,257.21,257.22,256.76,256.9,993285.0,257.21,257.22,256.76,256.9,993285.0
2023-12-20 11:30:00,256.9,256.98,256.58,256.8,948152.0,256.9,256.98,256.58,256.8,948152.0
2023-12-20 11:35:00,256.8,257.17,256.64,257.02,865565.0,256.8,257.17,256.64,257.02,865565.0
2023-12-20 11:40:00,257.03,257.3,256.82,257.19,697367.0,257.03,257.3,256.82,257.19,697367.0
2023-12-20 11:45:00,257.19,257.55,256.92,257.38,845838.0,257.19,257.55,256.92,257.38,845838.0
2023-12-20 11:50:00,257.39,257.67,257.22,257.28,663980.0,257.39,257.67,257.22,257.28,663980.0
2023-12-20 11:55:00,257.27,257.32,256.33,256.67,1287945.0,257.27,257.32,256.33,256.67,1287945.0
2023-12-20 12:00:00,256.67,256.94,256.44,256.48,774463.0,256.67,256.94,256.44,256.48,774463.0
2023-12-20 12:05:00,256.5,256.52,255.88,255.93,995718.0,256.5,256.52,255.88,255.93,995718.0
2023-12-20 12:10:00,255.91,256.34,255.89,256.15,864723.0,255.91,256.34,255.89,256.15,864723.0
2023-12-20 12:15:00,256.15,256.34,255.75,255.98,975660.0,256.15,256.34,255.75,255.98,975660.0
2023-12-20 12:20:00,255.96,256.25,255.62,255.86,956520.0,255.96,256.25,255.62,255.86,956520.0
2023-12-20 12:25:00,255.84,256.29,255.6,255.79,903411.0,255.84,256.29,255.6,255.79,903411.0
2023-12-20 12:30:00,255.77,255.84,255.2,255.68,1081091.0,255.77,255.84,255.2,255.68,1081091.0
2023-12-20 12:35:00,255.66,255.88,255.55,255.83,631660.0,255.66,255.88,255.55,255.83,631660.0
2023-12-20 12:40:00,255.84,256.15,255.75,255.77,706365.0,255.84,256.15,255.75,255.77,706365.0
2023-12-20 12:45:00,255.76,256.5,255.73,256.36,987649.0,255.76,256.5,255.73,256.36,987649.0
2023-12-20 12:50:00,256.37,256.44,256.05,256.21,624174.0,256.37,256.44,256.05,256.21,624174.0
2023-12-20 12:55:00,256.21,256.38,256.1,256.29,609769.0,256.21,256.38,256.1,256.29,609769.0
2023-12-20 13:00:00,256.28,256.69,255.8,256.59,899752.0,256.28,256.69,255.8,256.59,899752.0
2023-12-20 13:05:00,256.58,256.79,256.55,256.69,674600.0,256.58,256.79,256.55,256.69,674600.0
2023-12-20 13:10:00,256.68,256.92,256.5,256.54,703145.0,256.68,256.92,256.5,256.54,703145.0
2023-12-20 13:15:00,256.55,256.55,256.18,256.44,624268.0,256.55,256.55,256.18,256.44,624268.0
2023-12-20 13:20:00,256.42,256.71,256.16,256.67,671458.0,256.42,256.71,256.16,256.67,671458.0
2023-12-20 13:25:00,256.66,256.93,256.64,256.86,610285.0,256.66,256.93,256.64,256.86,610285.0
2023-12-20 13:30:00,256.84,257.07,256.82,256.96,591769.0,256.84,257.07,256.82,256.96,591769.0
2023-12-20 13:35:00,256.95,257.06,256.75,256.91,567833.0,256.95,257.06,256.75,256.91,567833.0
2023-12-20 13:40:00,256.92,257.2,256.84,257.04,643265.0,256.92,257.2,256.84,257.04,643265.0
2023-12-20 13:45:00,257.05,257.35,257.04,257.18,519906.0,257.05,257.35,257.04,257.18,519906.0
2023-12-20 13:50:00,257.19,257.44,257.1,257.34,598168.0,257.19,257.44,257.1,257.34,598168.0
2023-12-20 13:55:00,257.34,257.34,256.64,256.79,880738.0,257.34,257.34,256.64,256.79,880738.0
2023-12-20 14:00:00,256.79,256.9,256.21,256.24,727123.0,256.79,256.9,256.21,256.24,727123.0
2023-12-20 14:05:00,256.27,256.29,255.96,256.01,754780.0,256.27,256.29,255.96,256.01,754780.0
2023-12-20 14:10:00,256.03,256.39,256.0,256.35,748199.0,256.03,256.39,256.0,256.35,748199.0
2023-12-20 14:15:00,256.33,256.47,255.99,256.0,626639.0,256.33,256.47,255.99,256.0,626639.0
2023-12-20 14:20:00,256.0,256.03,255.38,255.71,987027.0,256.0,256.03,255.38,255.71,987027.0
2023-12-20 14:25:00,255.72,255.77,254.5,254.5,1478822.0,255.72,255.77,254.5,254.5,1478822.0
2023-12-20 14:30:00,254.52,254.59,253.5,253.86,1713699.0,254.52,254.59,253.5,253.86,1713699.0
2023-12-20 14:35:00,253.85,254.0,252.32,252.56,1808192.0,253.85,254.0,252.32,252.56,1808192.0
2023-12-20 14:40:00,252.55,253.18,252.22,252.23,1349984.0,252.55,253.18,252.22,252.23,1349984.0
2023-12-20 14:45:00,252.23,252.66,250.72,251.35,2092473.0,252.23,252.66,250.72,251.35,2092473.0
2023-12-20 14:50:00,251.37,251.47,248.83,250.22,2966438.0,251.37,251.47,248.83,250.22,2966438.0
2023-12-20 14:55:00,250.23,250.49,249.36,249.41,1772213.0,250.23,250.49,249.36,249.41,1772213.0
2023-12-20 15:00:00,249.41,250.01,247.66,248.18,2811982.0,249.41,250.01,247.66,248.18,2811982.0
2023-12-20 15:05:00,248.2,248.79,247.29,248.38,2076274.0,248.2,248.79,247.29,248.38,2076274.0
2023-12-20 15:10:00,248.36,249.38,248.26,249.07,2130151.0,248.36,249.38,248.26,249.07,2130151.0
2023-12-20 15:15:00,249.06,250.56,249.06,249.96,2282793.0,249.06,250.56,249.06,249.96,2282793.0
2023-12-20 15:20:00,249.94,250.42,249.19,249.24,1532095.0,249.94,250.42,249.19,249.24,1532095.0
2023-12-20 15:25:00,249.24,249.67,248.22,248.55,1914150.0,249.24,249.67,248.22,248.55,1914150.0
2023-12-20 15:30:00,248.58,249.29,248.32,248.9,1670139.0,248.58,249.29,248.32,248.9,1670139.0
2023-12-20 15:35:00,248.92,249.44,248.54,248.74,1414404.0,248.92,249.44,248.54,248.74,1414404.0
2023-12-20 15:40:00,248.77,249.46,248.7,249.28,1294221.0,248.77,249.46,248.7,249.28,1294221.0
2023-12-20 15:45:00,249.3,249.32,248.46,248.94,1465280.0,249.3,249.32,248.46,248.94,1465280.0
2023-12-20 15:50:00,248.93,249.32,247.86,247.88,1754606.0,248.93,249.32,247.86,247.88,1754606.0
2023-12-20 15:55:00,247.88,248.0,247.0,247.24,2575437.0,247.88,248.0,247.0,247.24,2575437.0
2023-12-21 09:30:00,251.87,253.95,251.57,253.58,3879776.0,251.87,253.95,251.57,253.58,3879776.0
2023-12-21 09:35:00,253.6,253.93,251.25,252.47,2889561.0,253.6,253.93,251.25,252.47,2889561.0
2023-12-21 09:40:00,252.47,252.99,251.74,252.94,2120833.0,252.47,252.99,251.74,252.94,2120833.0
2023-12-21 09:45:00,252.98,253.57,251.83,252.09,2473169.0,252.98,253.57,251.83,252.09,2473169.0
2023-12-21 09:50:00,252.09,252.38,250.82,251.01,2103716.0,252.09,252.38,250.82,251.01,2103716.0
2023-12-21 09:55:00,251.02,251.15,249.55,249.82,2418717.0,251.02,251.15,249.55,249.82,2418717.0
2023-12-21 10:00:00,249.84,250.57,249.43,249.51,2128865.0,249.84,250.57,249.43,249.51,2128865.0
2023-12-21 10:05:00,249.54,249.58,248.55,249.04,2140191.0,249.54,249.58,248.55,249.04,2140191.0
2023-12-21 10:10:00,249.06,250.3,249.0,250.16,1894400.0,249.06,250.3,249.0,250.16,1894400.0
2023-12-21 10:15:00,250.16,250.49,249.72,250.22,1527974.0,250.16,250.49,249.72,250.22,1527974.0
2023-12-21 10:20:00,250.26,251.0,249.85,250.73,1665864.0,250.26,251.0,249.85,250.73,1665864.0
2023-12-21 10:25:00,250.73,250.83,249.41,249.64,1676331.0,250.73,250.83,249.41,249.64,1676331.0
2023-12-21 10:30:00,249.69,250.77,249.53,250.63,1245982.0,249.69,250.77,249.53,250.63,1245982.0
2023-12-21 10:35:00,250.64,250.97,250.06,250.45,1125021.0,250.64,250.97,250.06,250.45,1125021.0
2023-12-21 10:40:00,250.49,250.78,249.91,250.59,1246014.0,250.49,250.78,249.91,250.59,1246014.0
2023-12-21 10:45:00,250.6,251.27,250.3,250.44,1396526.0,250.6,251.27,250.3,250.44,1396526.0
2023-12-21 10:50:00,250.4,250.47,249.65,250.12,1113516.0,250.4,250.47,249.65,250.12,1113516.0
2023-12-21 10:55:00,250.12,251.25,250.01,251.08,1263317.0,250.12,251.25,250.01,251.08,1263317.0
2023-12-21 11:00:00,251.11,251.69,251.0,251.45,1414314.0,251.11,251.69,251.0,251.45,1414314.0
2023-12-21 11:05:00,251.45,252.17,251.42,251.83,1442522.0,251.45,252.17,251.42,251.83,1442522.0
2023-12-21 11:10:00,251.85,252.22,251.71,252.22,1168347.0,251.85,252.22,251.71,252.22,1168347.0
2023-12-21 11:15:00,252.21,252.44,251.47,251.91,1270887.0,252.21,252.44,251.47,251.91,1270887.0
2023-12-21 11:20:00,251.91,252.4,251.62,252.2,972769.0,251.91,252.4,251.62,252.2,972769.0
2023-12-21 11:25:00,252.2,253.0,252.16,252.98,1314577.0,252.2,253.0,252.16,252.98,1314577.0
2023-12-21 11:30:00,252.98,253.08,252.41,252.92,1365713.0,252.98,253.08,252.41,252.92,1365713.0
2023-12-21 11:35:00,252.92,253.61,252.87,253.29,1495822.0,252.92,253.61,252.87,253.29,1495822.0
2023-12-21 11:40:00,253.29,253.63,252.95,253.02,1161232.0,253.29,253.63,252.95,253.02,1161232.0
2023-12-21 11:45:00,253.03,253.55,252.91,253.5,1006838.0,253.03,253.55,252.91,253.5,1006838.0
2023-12-21 11:50:00,253.5,254.0,252.5,252.57,1760529.0,253.5,254.0,252.5,252.57,1760529.0
2023-12-21 11:55:00,252.55,252.92,252.23,252.5,1162438.0,252.55,252.92,252.23,252.5,1162438.0
2023-12-21 12:00:00,252.55,252.55,251.69,251.85,1268342.0,252.55,252.55,251.69,251.85,1268342.0
2023-12-21 12:05:00,251.86,252.12,251.1,251.11,1279944.0,251.86,252.12,251.1,251.11,1279944.0
2023-12-21 12:10:00,251.11,251.86,250.82,251.13,1177821.0,251.11,251.86,250.82,251.13,1177821.0
2023-12-21 12:15:00,251.12,251.7,251.04,251.67,913650.0,251.12,251.7,251.04,251.67,913650.0
2023-12-21 12:20:00,251.67,251.7,250.7,251.1,1046170.0,251.67,251.7,250.7,251.1,1046170.0
2023-12-21 12:25:00,251.1,251.42,250.82,251.28,680494.0,251.1,251.42,250.82,251.28,680494.0
2023-12-21 12:30:00,251.3,252.18,251.02,251.73,1091966.0,251.3,252.18,251.02,251.73,1091966.0
2023-12-21 12:35:00,251.7,251.98,251.57,251.87,606881.0,251.7,251.98,251.57,251.87,606881.0
2023-12-21 12:40:00,251.88,252.07,251.26,251.6,838857.0,251.88,252.07,251.26,251.6,838857.0
2023-12-21 12:45:00,251.61,251.75,250.98,251.12,832078.0,251.61,251.75,250.98,251.12,832078.0
2023-12-21 12:50:00,251.12,251.47,250.8,250.89,812564.0,251.12,251.47,250.8,250.89,812564.0
2023-12-21 12:55:00,250.87,251.07,250.57,250.81,701632.0,250.87,251.07,250.57,250.81,701632.0
2023-12-21 13:00:00,250.78,251.71,250.77,251.62,926175.0,250.78,251.71,250.77,251.62,926175.0
2023-12-21 13:05:00,251.61,251.64,250.84,251.18,730465.0,251.61,251.64,250.84,251.18,730465.0
2023-12-21 13:10:00,251.16,251.37,250.85,251.02,571289.0,251.16,251.37,250.85,251.02,571289.0
2023-12-21 13:15:00,251.02,251.13,250.07,250.14,1012209.0,251.02,251.13,250.07,250.14,1012209.0
2023-12-21 13:20:00,250.13,251.43,250.08,251.35,1022121.0,250.13,251.43,250.08,251.35,1022121.0
2023-12-21 13:25:00,251.39,251.4,250.92,251.23,558237.0,251.39,251.4,250.92,251.23,558237.0
2023-12-21 13:30:00,251.26,251.8,251.09,251.44,820753.0,251.26,251.8,251.09,251.44,820753.0
2023-12-21 13:35:00,251.43,251.78,251.18,251.35,721156.0,251.43,251.78,251.18,251.35,721156.0
2023-12-21 13:40:00,251.36,252.0,251.27,251.7,724117.0,251.36,252.0,251.27,251.7,724117.0
2023-12-21 13:45:00,251.73,251.9,251.44,251.78,526157.0,251.73,251.9,251.44,251.78,526157.0
2023-12-21 13:50:00,251.79,252.84,251.56,252.66,1048547.0,251.79,252.84,251.56,252.66,1048547.0
2023-12-21 13:55:00,252.65,252.9,252.52,252.82,638640.0,252.65,252.9,252.52,252.82,638640.0
2023-12-21 14:00:00,252.8,253.2,252.58,253.13,844986.0,252.8,253.2,252.58,253.13,844986.0
2023-12-21 14:05:00,253.15,253.3,252.86,252.88,755763.0,253.15,253.3,252.86,252.88,755763.0
2023-12-21 14:10:00,252.87,253.39,252.6,252.83,885692.0,252.87,253.39,252.6,252.83,885692.0
2023-12-21 14:15:00,252.85,253.55,252.83,253.43,862873.0,252.85,253.55,252.83,253.43,862873.0
2023-12-21 14:20:00,253.41,253.44,252.77,252.89,731350.0,253.41,253.44,252.77,252.89,731350.0
2023-12-21 14:25:00,252.88,253.35,252.8,252.95,615061.0,252.88,253.35,252.8,252.95,615061.0
2023-12-21 14:30:00,252.96,253.25,252.64,253.22,775277.0,252.96,253.25,252.64,253.22,775277.0
2023-12-21 14:35:00,253.2,253.7,252.92,253.64,869768.0,253.2,253.7,252.92,253.64,869768.0
2023-12-21 14:40:00,253.65,253.79,253.42,253.69,681789.0,253.65,253.79,253.42,253.69,681789.0
2023-12-21 14:45:00,253.68,253.87,253.23,253.23,688634.0,253.68,253.87,253.23,253.23,688634.0
2023-12-21 14:50:00,253.25,253.59,253.08,253.21,550241.0,253.25,253.59,253.08,253.21,550241.0
2023-12-21 14:55:00,253.2,253.48,252.81,253.28,605485.0,253.2,253.48,252.81,253.28,605485.0
2023-12-21 15:00:00,253.28,253.81,253.01,253.63,757612.0,253.28,253.81,253.01,253.63,757612.0
2023-12-21 15:05:00,253.64,253.99,253.49,253.75,860993.0,253.64,253.99,253.49,253.75,860993.0
2023-12-21 15:10:00,253.77,253.95,253.61,253.88,620229.0,253.77,253.95,253.61,253.88,620229.0
2023-12-21 15:15:00,253.85,254.28,253.53,254.06,1032960.0,253.85,254.28,253.53,254.06,1032960.0
2023-12-21 15:20:00,254.08,254.3,253.65,254.07,718756.0,254.08,254.3,253.65,254.07,718756.0
2023-12-21 15:25:00,254.07,254.62,253.93,254.56,915149.0,254.07,254.62,253.93,254.56,915149.0
2023-12-21 15:30:00,254.56,254.8,254.28,254.4,893830.0,254.56,254.8,254.28,254.4,893830.0
2023-12-21 15:35:00,254.4,254.46,254.12,254.29,767680.0,254.4,254.46,254.12,254.29,767680.0
2023-12-21 15:40:00,254.28,254.44,253.8,253.83,618028.0,254.28,254.44,253.8,253.83,618028.0
2023-12-21 15:45:00,253.83,254.48,253.74,254.36,926621.0,253.83,254.48,253.74,254.36,926621.0
2023-12-21 15:50:00,254.36,254.73,254.26,254.54,991425.0,254.36,254.73,254.26,254.54,991425.0
2023-12-21 15:55:00,254.49,254.74,254.42,254.48,1365580.0,254.49,254.74,254.42,254.48,1365580.0
2023-12-22 09:30:00,256.71,258.0,255.95,256.31,3474971.0,256.71,258.0,255.95,256.31,3474971.0
2023-12-22 09:35:00,256.31,257.6,255.75,257.27,2500884.0,256.31,257.6,255.75,257.27,2500884.0
2023-12-22 09:40:00,257.34,258.22,256.94,257.56,2578207.0,257.34,258.22,256.94,257.56,2578207.0
2023-12-22 09:45:00,257.61,257.74,256.87,257.4,1793235.0,257.61,257.74,256.87,257.4,1793235.0
2023-12-22 09:50:00,257.37,257.85,256.17,256.25,2008127.0,257.37,257.85,256.17,256.25,2008127.0
2023-12-22 09:55:00,256.28,257.0,256.0,256.24,1575078.0,256.28,257.0,256.0,256.24,1575078.0
2023-12-22 10:00:00,256.24,257.88,256.24,257.34,1907412.0,256.24,257.88,256.24,257.34,1907412.0
2023-12-22 10:05:00,257.32,257.62,256.32,256.64,1557975.0,257.32,257.62,256.32,256.64,1557975.0
2023-12-22 10:10:00,256.65,257.08,256.31,256.64,1216994.0,256.65,257.08,256.31,256.64,1216994.0
2023-12-22 10:15:00,256.62,256.67,255.88,255.96,1405034.0,256.62,256.67,255.88,255.96,1405034.0
2023-12-22 10:20:00,255.92,255.96,255.03,255.4,1701110.0,255.92,255.96,255.03,255.4,1701110.0
2023-12-22 10:25:00,255.36,256.32,255.15,256.25,1585324.0,255.36,256.32,255.15,256.25,1585324.0
2023-12-22 10:30:00,256.28,256.28,255.61,255.74,1015788.0,256.28,256.28,255.61,255.74,1015788.0
2023-12-22 10:35:00,255.73,256.0,255.23,255.62,960439.0,255.73,256.0,255.23,255.62,960439.0
2023-12-22 10:40:00,255.65,256.65,255.61,256.45,1365416.0,255.65,256.65,255.61,256.45,1365416.0
2023-12-22 10:45:00,256.46,256.5,255.81,255.98,945517.0,256.46,256.5,255.81,255.98,945517.0
2023-12-22 10:50:00,255.98,256.4,255.81,256.25,832785.0,255.98,256.4,255.81,256.25,832785.0
2023-12-22 10:55:00,256.25,256.43,255.47,255.61,1110642.0,256.25,256.43,255.47,255.61,1110642.0
2023-12-22 11:00:00,255.62,255.62,254.75,254.95,1552480.0,255.62,255.62,254.75,254.95,1552480.0
2023-12-22 11:05:00,254.92,255.1,254.26,255.08,1681980.0,254.92,255.1,254.26,255.08,1681980.0
2023-12-22 11:10:00,255.07,255.49,254.93,255.2,971357.0,255.07,255.49,254.93,255.2,971357.0
2023-12-22 11:15:00,255.24,255.56,254.81,255.17,916194.0,255.24,255.56,254.81,255.17,916194.0
2023-12-22 11:20:00,255.19,255.45,254.82,255.02,677437.0,255.19,255.45,254.82,255.02,677437.0
2023-12-22 11:25:00,255.03,255.36,254.91,255.13,608657.0,255.03,255.36,254.91,255.13,608657.0
2023-12-22 11:30:00,255.13,255.87,255.12,255.7,884879.0,255.13,255.87,255.12,255.7,884879.0
2023-12-22 11:35:00,255.66,256.01,255.33,255.68,954793.0,255.66,256.01,255.33,255.68,954793.0
2023-12-22 11:40:00,255.66,255.68,254.83,255.35,975853.0,255.66,255.68,254.83,255.35,975853.0
2023-12-22 11:45:00,255.38,255.77,255.1,255.3,782741.0,255.38,255.77,255.1,255.3,782741.0
2023-12-22 11:50:00,255.32,255.54,254.94,255.21,662903.0,255.32,255.54,254.94,255.21,662903.0
2023-12-22 11:55:00,255.25,255.92,255.18,255.74,800835.0,255.25,255.92,255.18,255.74,800835.0
2023-12-22 12:00:00,255.73,256.15,255.64,255.99,695670.0,255.73,256.15,255.64,255.99,695670.0
2023-12-22 12:05:00,255.99,256.16,255.52,255.67,807592.0,255.99,256.16,255.52,255.67,807592.0
2023-12-22 12:10:00,255.68,256.1,255.34,255.94,699099.0,255.68,256.1,255.34,255.94,699099.0
2023-12-22 12:15:00,255.93,256.34,255.74,255.98,751183.0,255.93,256.34,255.74,255.98,751183.0
2023-12-22 12:20:00,256.0,256.04,255.3,255.45,767922.0,256.0,256.04,255.3,255.45,767922.0
2023-12-22 12:25:00,255.45,255.99,255.4,255.87,583525.0,255.45,255.99,255.4,255.87,583525.0
2023-12-22 12:30:00,255.88,256.0,255.65,255.93,484349.0,255.88,256.0,255.65,255.93,484349.0
2023-12-22 12:35:00,255.94,256.19,255.86,256.03,493675.0,255.94,256.19,255.86,256.03,493675.0
2023-12-22 12:40:00,256.05,256.15,255.85,256.08,491932.0,256.05,256.15,255.85,256.08,491932.0
2023-12-22 12:45:00,256.08,256.39,256.06,256.26,630004.0,256.08,256.39,256.06,256.26,630004.0
2023-12-22 12:50:00,256.26,256.35,255.99,256.25,596389.0,256.26,256.35,255.99,256.25,596389.0
2023-12-22 12:55:00,256.25,256.25,255.92,256.04,407520.0,256.25,256.25,255.92,256.04,407520.0
2023-12-22 13:00:00,256.04,256.07,255.52,255.86,629564.0,256.04,256.07,255.52,255.86,629564.0
2023-12-22 13:05:00,255.87,255.96,255.42,255.75,561143.0,255.87,255.96,255.42,255.75,561143.0
2023-12-22 13:10:00,255.76,255.88,255.53,255.77,576517.0,255.76,255.88,255.53,255.77,576517.0
2023-12-22 13:15:00,255.76,255.98,255.71,255.89,530718.0,255.76,255.98,255.71,255.89,530718.0
2023-12-22 13:20:00,255.88,256.0,255.75,255.92,426655.0,255.88,256.0,255.75,255.92,426655.0
2023-12-22 13:25:00,255.91,255.99,255.52,255.54,427442.0,255.91,255.99,255.52,255.54,427442.0
2023-12-22 13:30:00,255.52,255.74,255.34,255.58,570558.0,255.52,255.74,255.34,255.58,570558.0
2023-12-22 13:35:00,255.6,255.65,255.26,255.39,420664.0,255.6,255.65,255.26,255.39,420664.0
2023-12-22 13:40:00,255.41,255.52,255.08,255.43,617853.0,255.41,255.52,255.08,255.43,617853.0
2023-12-22 13:45:00,255.45,255.64,255.32,255.53,409028.0,255.45,255.64,255.32,255.53,409028.0
2023-12-22 13:50:00,255.53,255.6,254.96,255.09,633788.0,255.53,255.6,254.96,255.09,633788.0
2023-12-22 13:55:00,255.07,255.09,254.71,254.75,607626.0,255.07,255.09,254.71,254.75,607626.0
2023-12-22 14:00:00,254.76,254.97,254.06,254.14,1072910.0,254.76,254.97,254.06,254.14,1072910.0
2023-12-22 14:05:00,254.13,254.19,253.2,253.51,1335284.0,254.13,254.19,253.2,253.51,1335284.0
2023-12-22 14:10:00,253.48,253.93,253.45,253.91,726321.0,253.48,253.93,253.45,253.91,726321.0
2023-12-22 14:15:00,253.88,254.0,252.75,253.22,1333312.0,253.88,254.0,252.75,253.22,1333312.0
2023-12-22 14:20:00,253.21,253.45,251.94,252.45,1450957.0,253.21,253.45,251.94,252.45,1450957.0
2023-12-22 14:25:00,252.45,252.88,251.7,251.79,1227341.0,252.45,252.88,251.7,251.79,1227341.0
2023-12-22 14:30:00,251.79,252.43,251.37,252.09,1423258.0,251.79,252.43,251.37,252.09,1423258.0
2023-12-22 14:35:00,252.11,252.75,252.03,252.2,836004.0,252.11,252.75,252.03,252.2,836004.0
2023-12-22 14:40:00,252.22,252.72,252.16,252.58,778645.0,252.22,252.72,252.16,252.58,778645.0
2023-12-22 14:45:00,252.59,252.84,252.34,252.55,849726.0,252.59,252.84,252.34,252.55,849726.0
2023-12-22 14:50:00,252.48,253.24,252.47,253.18,826976.0,252.48,253.24,252.47,253.18,826976.0
2023-12-22 14:55:00,253.16,253.33,253.05,253.26,540303.0,253.16,253.33,253.05,253.26,540303.0
2023-12-22 15:00:00,253.26,253.38,252.47,253.02,1029253.0,253.26,253.38,252.47,253.02,1029253.0
2023-12-22 15:05:00,253.02,253.07,252.71,252.75,570889.0,253.02,253.07,252.71,252.75,570889.0
2023-12-22 15:10:00,252.76,253.23,252.73,253.19,692492.0,252.76,253.23,252.73,253.19,692492.0
2023-12-22 15:15:00,253.18,253.23,252.8,253.15,638227.0,253.18,253.23,252.8,253.15,638227.0
2023-12-22 15:20:00,253.1,253.15,252.86,253.06,537333.0,253.1,253.15,252.86,253.06,537333.0
2023-12-22 15:25:00,253.08,253.42,252.9,253.33,672068.0,253.08,253.42,252.9,253.33,672068.0
2023-12-22 15:30:00,253.31,253.34,252.72,252.92,679621.0,253.31,253.34,252.72,252.92,679621.0
2023-12-22 15:35:00,252.91,253.16,252.8,252.87,539107.0,252.91,253.16,252.8,252.87,539107.0
2023-12-22 15:40:00,252.84,252.88,252.58,252.72,653995.0,252.84,252.88,252.58,252.72,653995.0
2023-12-22 15:45:00,252.71,252.76,252.19,252.23,715722.0,252.71,252.76,252.19,252.23,715722.0
2023-12-22 15:50:00,252.2,252.83,252.15,252.64,878782.0,252.2,252.83,252.15,252.64,878782.0
2023-12-22 15:55:00,252.62,252.62,252.36,252.54,1213718.0,252.62,252.62,252.36,252.54,1213718.0
2023-12-26 09:30:00,254.49,255.48,254.05,254.16,2444587.0,254.49,255.48,254.05,254.16,2444587.0
2023-12-26 09:35:00,254.16,254.5,253.35,253.36,1548916.0,254.16,254.5,253.35,253.36,1548916.0
2023-12-26 09:40:00,253.36,254.02,252.91,253.93,1606444.0,253.36,254.02,252.91,253.93,1606444.0
2023-12-26 09:45:00,253.93,254.45,253.42,254.3,1549985.0,253.93,254.45,253.42,254.3,1549985.0
2023-12-26 09:50:00,254.3,254.68,253.74,254.36,1556343.0,254.3,254.68,253.74,254.36,1556343.0
2023-12-26 09:55:00,254.38,255.0,254.38,254.79,1377142.0,254.38,255.0,254.38,254.79,1377142.0
2023-12-26 10:00:00,254.8,254.93,254.41,254.64,1158385.0,254.8,254.93,254.41,254.64,1158385.0
2023-12-26 10:05:00,254.64,255.75,254.41,255.53,1916397.0,254.64,255.75,254.41,255.53,1916397.0
2023-12-26 10:10:00,255.55,256.05,255.43,255.8,1568610.0,255.55,256.05,255.43,255.8,1568610.0
2023-12-26 10:15:00,255.82,256.49,255.73,256.28,1517986.0,255.82,256.49,255.73,256.28,1517986.0
2023-12-26 10:20:00,256.27,256.63,256.16,256.47,1316132.0,256.27,256.63,256.16,256.47,1316132.0
2023-12-26 10:25:00,256.46,256.98,256.03,256.17,1673745.0,256.46,256.98,256.03,256.17,1673745.0
2023-12-26 10:30:00,256.16,256.99,256.13,256.91,1331510.0,256.16,256.99,256.13,256.91,1331510.0
2023-12-26 10:35:00,256.9,256.94,256.52,256.54,986982.0,256.9,256.94,256.52,256.54,986982.0
2023-12-26 10:40:00,256.53,256.71,255.93,256.11,1224752.0,256.53,256.71,255.93,256.11,1224752.0
2023-12-26 10:45:00,256.09,256.25,255.53,255.7,1294357.0,256.09,256.25,255.53,255.7,1294357.0
2023-12-26 10:50:00,255.71,256.15,255.39,255.98,1321288.0,255.71,256.15,255.39,255.98,1321288.0
2023-12-26 10:55:00,256.0,256.3,255.88,256.14,948529.0,256.0,256.3,255.88,256.14,948529.0
2023-12-26 11:00:00,256.14,256.29,255.85,256.14,869799.0,256.14,256.29,255.85,256.14,869799.0
2023-12-26 11:05:00,256.17,257.25,256.14,257.19,1770987.0,256.17,257.25,256.14,257.19,1770987.0
2023-12-26 11:10:00,257.19,257.48,256.85,257.2,1296538.0,257.19,257.48,256.85,257.2,1296538.0
2023-12-26 11:15:00,257.21,257.28,256.83,257.04,969244.0,257.21,257.28,256.83,257.04,969244.0
2023-12-26 11:20:00,257.04,257.29,256.85,256.88,844743.0,257.04,257.29,256.85,256.88,844743.0
2023-12-26 11:25:00,256.85,257.04,256.26,256.4,1058136.0,256.85,257.04,256.26,256.4,1058136.0
2023-12-26 11:30:00,256.41,256.7,256.3,256.54,857100.0,256.41,256.7,256.3,256.54,857100.0
2023-12-26 11:35:00,256.56,256.77,256.31,256.53,825900.0,256.56,256.77,256.31,256.53,825900.0
2023-12-26 11:40:00,256.51,256.61,256.1,256.24,838396.0,256.51,256.61,256.1,256.24,838396.0
2023-12-26 11:45:00,256.24,256.92,256.15,256.79,793688.0,256.24,256.92,256.15,256.79,793688.0
2023-12-26 11:50:00,256.78,257.18,256.78,257.06,830329.0,256.78,257.18,256.78,257.06,830329.0
2023-12-26 11:55:00,257.06,257.27,257.0,257.06,714546.0,257.06,257.27,257.0,257.06,714546.0
2023-12-26 12:00:00,257.08,257.1,256.66,256.89,673206.0,257.08,257.1,256.66,256.89,673206.0
2023-12-26 12:05:00,256.89,256.9,256.46,256.65,538165.0,256.89,256.9,256.46,256.65,538165.0
2023-12-26 12:10:00,256.64,257.07,256.63,256.81,759246.0,256.64,257.07,256.63,256.81,759246.0
2023-12-26 12:15:00,256.82,257.32,256.71,257.23,966587.0,256.82,257.32,256.71,257.23,966587.0
2023-12-26 12:20:00,257.22,257.33,257.01,257.16,722699.0,257.22,257.33,257.01,257.16,722699.0
2023-12-26 12:25:00,257.17,257.52,257.06,257.44,1004024.0,257.17,257.52,257.06,257.44,1004024.0
2023-12-26 12:30:00,257.44,257.7,257.36,257.38,832798.0,257.44,257.7,257.36,257.38,832798.0
2023-12-26 12:35:00,257.38,257.82,257.14,257.26,1057175.0,257.38,257.82,257.14,257.26,1057175.0
2023-12-26 12:40:00,257.26,257.34,256.92,257.03,728008.0,257.26,257.34,256.92,257.03,728008.0
2023-12-26 12:45:00,257.03,257.38,256.98,257.26,731202.0,257.03,257.38,256.98,257.26,731202.0
2023-12-26 12:50:00,257.23,257.51,257.1,257.48,639501.0,257.23,257.51,257.1,257.48,639501.0
2023-12-26 12:55:00,257.48,257.5,256.82,256.97,684730.0,257.48,257.5,256.82,256.97,684730.0
2023-12-26 13:00:00,256.98,257.08,256.74,256.9,613843.0,256.98,257.08,256.74,256.9,613843.0
2023-12-26 13:05:00,256.91,257.07,256.65,256.73,616983.0,256.91,257.07,256.65,256.73,616983.0
2023-12-26 13:10:00,256.73,256.92,256.59,256.81,567431.0,256.73,256.92,256.59,256.81,567431.0
2023-12-26 13:15:00,256.78,257.44,256.72,257.25,777361.0,256.78,257.44,256.72,257.25,777361.0
2023-12-26 13:20:00,257.27,257.6,257.24,257.53,668737.0,257.27,257.6,257.24,257.53,668737.0
2023-12-26 13:25:00,257.55,257.79,257.34,257.72,653239.0,257.55,257.79,257.34,257.72,653239.0
2023-12-26 13:30:00,257.73,257.97,257.71,257.82,710025.0,257.73,257.97,257.71,257.82,710025.0
2023-12-26 13:35:00,257.81,257.91,257.34,257.41,630923.0,257.81,257.91,257.34,257.41,630923.0
2023-12-26 13:40:00,257.43,257.71,257.21,257.63,632211.0,257.43,257.71,257.21,257.63,632211.0
2023-12-26 13:45:00,257.65,257.81,257.49,257.63,487680.0,257.65,257.81,257.49,257.63,487680.0
2023-12-26 13:50:00,257.65,257.68,257.35,257.54,446921.0,257.65,257.68,257.35,257.54,446921.0
2023-12-26 13:55:00,257.53,257.68,257.33,257.52,530310.0,257.53,257.68,257.33,257.52,530310.0
2023-12-26 14:00:00,257.51,257.76,257.35,257.63,580405.0,257.51,257.76,257.35,257.63,580405.0
2023-12-26 14:05:00,257.64,257.82,257.53,257.73,585517.0,257.64,257.82,257.53,257.73,585517.0
2023-12-26 14:10:00,257.73,257.78,257.42,257.47,465130.0,257.73,257.78,257.42,257.47,465130.0
2023-12-26 14:15:00,257.49,257.58,257.24,257.35,497508.0,257.49,257.58,257.24,257.35,497508.0
2023-12-26 14:20:00,257.36,257.6,257.26,257.58,378495.0,257.36,257.6,257.26,257.58,378495.0
2023-12-26 14:25:00,257.58,257.66,257.28,257.5,402939.0,257.58,257.66,257.28,257.5,402939.0
2023-12-26 14:30:00,257.51,257.63,257.32,257.32,363276.0,257.51,257.63,257.32,257.32,363276.0
2023-12-26 14:35:00,257.34,257.49,257.2,257.39,562204.0,257.34,257.49,257.2,257.39,562204.0
2023-12-26 14:40:00,257.39,257.46,256.8,256.86,648966.0,257.39,257.46,256.8,256.86,648966.0
2023-12-26 14:45:00,256.86,257.09,256.68,256.71,617246.0,256.86,257.09,256.68,256.71,617246.0
2023-12-26 14:50:00,256.71,256.81,256.18,256.35,1081406.0,256.71,256.81,256.18,256.35,1081406.0
2023-12-26 14:55:00,256.35,256.74,256.35,256.63,592747.0,256.35,256.74,256.35,256.63,592747.0
2023-12-26 15:00:00,256.66,256.87,256.49,256.79,584223.0,256.66,256.87,256.49,256.79,584223.0
2023-12-26 15:05:00,256.76,257.02,256.7,256.83,587156.0,256.76,257.02,256.7,256.83,587156.0
2023-12-26 15:10:00,256.83,256.96,256.39,256.44,521389.0,256.83,256.96,256.39,256.44,521389.0
2023-12-26 15:15:00,256.43,256.74,256.23,256.72,692704.0,256.43,256.74,256.23,256.72,692704.0
2023-12-26 15:20:00,256.73,256.82,256.56,256.76,531011.0,256.73,256.82,256.56,256.76,531011.0
2023-12-26 15:25:00,256.77,257.03,256.71,256.86,704990.0,256.77,257.03,256.71,256.86,704990.0
2023-12-26 15:30:00,256.87,257.44,256.85,257.3,900136.0,256.87,257.44,256.85,257.3,900136.0
2023-12-26 15:35:00,257.3,257.46,256.65,257.03,975422.0,257.3,257.46,256.65,257.03,975422.0
2023-12-26 15:40:00,257.03,257.27,256.94,257.1,540816.0,257.03,257.27,256.94,257.1,540816.0
2023-12-26 15:45:00,257.11,257.2,256.81,256.97,701471.0,257.11,257.2,256.81,256.97,701471.0
2023-12-26 15:50:00,256.93,256.93,256.34,256.54,965181.0,256.93,256.93,256.34,256.54,965181.0
2023-12-26 15:55:00,256.49,256.76,256.46,256.71,922707.0,256.49,256.76,256.46,256.71,922707.0
2023-12-27 09:30:00,258.27,260.53,257.52,260.2,4034210.0,258.27,260.53,257.52,260.2,4034210.0
2023-12-27 09:35:00,260.19,261.26,260.02,261.16,2872860.0,260.19,261.26,260.02,261.16,2872860.0
2023-12-27 09:40:00,261.19,262.35,260.93,262.26,3138957.0,261.19,262.35,260.93,262.26,3138957.0
2023-12-27 09:45:00,262.26,262.48,261.16,261.92,2681236.0,262.26,262.48,261.16,261.92,2681236.0
2023-12-27 09:50:00,261.91,262.82,261.85,262.63,2497514.0,261.91,262.82,261.85,262.63,2497514.0
2023-12-27 09:55:00,262.61,262.64,262.0,262.51,1978454.0,262.61,262.64,262.0,262.51,1978454.0
2023-12-27 10:00:00,262.54,263.34,262.43,263.11,2477194.0,262.54,263.34,262.43,263.11,2477194.0
2023-12-27 10:05:00,263.13,263.25,262.62,262.64,1608295.0,263.13,263.25,262.62,262.64,1608295.0
2023-12-27 10:10:00,262.64,262.88,261.68,262.07,1902036.0,262.64,262.88,261.68,262.07,1902036.0
2023-12-27 10:15:00,262.08,262.45,261.73,262.36,1773615.0,262.08,262.45,261.73,262.36,1773615.0
2023-12-27 10:20:00,262.36,262.55,261.52,262.5,1775542.0,262.36,262.55,261.52,262.5,1775542.0
2023-12-27 10:25:00,262.5,263.02,262.31,262.84,1565610.0,262.5,263.02,262.31,262.84,1565610.0
2023-12-27 10:30:00,262.83,262.95,262.16,262.28,1272027.0,262.83,262.95,262.16,262.28,1272027.0
2023-12-27 10:35:00,262.3,262.55,261.87,262.38,1393464.0,262.3,262.55,261.87,262.38,1393464.0
2023-12-27 10:40:00,262.4,262.52,261.28,261.54,1576084.0,262.4,262.52,261.28,261.54,1576084.0
2023-12-27 10:45:00,261.51,261.93,261.2,261.74,1327890.0,261.51,261.93,261.2,261.74,1327890.0
2023-12-27 10:50:00,261.74,261.85,261.23,261.3,1037308.0,261.74,261.85,261.23,261.3,1037308.0
2023-12-27 10:55:00,261.29,262.0,261.07,261.92,1449820.0,261.29,262.0,261.07,261.92,1449820.0
2023-12-27 11:00:00,261.93,261.99,260.81,261.1,1223622.0,261.93,261.99,260.81,261.1,1223622.0
2023-12-27 11:05:00,261.13,261.43,260.69,261.29,1479215.0,261.13,261.43,260.69,261.29,1479215.0
2023-12-27 11:10:00,261.29,261.9,261.15,261.88,1215879.0,261.29,261.9,261.15,261.88,1215879.0
2023-12-27 11:15:00,261.87,262.29,261.71,262.24,1277951.0,261.87,262.29,261.71,262.24,1277951.0
2023-12-27 11:20:00,262.25,262.5,261.96,261.98,1137598.0,262.25,262.5,261.96,261.98,1137598.0
2023-12-27 11:25:00,261.99,262.3,261.75,262.25,920943.0,261.99,262.3,261.75,262.25,920943.0
2023-12-27 11:30:00,262.25,262.33,262.03,262.24,737520.0,262.25,262.33,262.03,262.24,737520.0
2023-12-27 11:35:00,262.23,262.51,262.16,262.38,821301.0,262.23,262.51,262.16,262.38,821301.0
2023-12-27 11:40:00,262.37,262.89,262.22,262.87,942941.0,262.37,262.89,262.22,262.87,942941.0
2023-12-27 11:45:00,262.86,262.9,262.24,262.3,807135.0,262.86,262.9,262.24,262.3,807135.0
2023-12-27 11:50:00,262.33,262.48,262.22,262.38,565744.0,262.33,262.48,262.22,262.38,565744.0
2023-12-27 11:55:00,262.4,262.72,262.31,262.72,698534.0,262.4,262.72,262.31,262.72,698534.0
2023-12-27 12:00:00,262.72,262.96,262.52,262.63,824425.0,262.72,262.96,262.52,262.63,824425.0
2023-12-27 12:05:00,262.62,262.88,262.43,262.69,689610.0,262.62,262.88,262.43,262.69,689610.0
2023-12-27 12:10:00,262.7,262.89,262.33,262.34,688159.0,262.7,262.89,262.33,262.34,688159.0
2023-12-27 12:15:00,262.33,262.43,261.92,262.18,753330.0,262.33,262.43,261.92,262.18,753330.0
2023-12-27 12:20:00,262.17,262.8,261.98,262.53,950829.0,262.17,262.8,261.98,262.53,950829.0
2023-12-27 12:25:00,262.53,262.6,262.35,262.47,516155.0,262.53,262.6,262.35,262.47,516155.0
2023-12-27 12:30:00,262.48,262.59,261.98,262.15,724498.0,262.48,262.59,261.98,262.15,724498.0
2023-12-27 12:35:00,262.15,262.33,261.99,262.32,659001.0,262.15,262.33,261.99,262.32,659001.0
2023-12-27 12:40:00,262.31,262.47,261.85,262.02,841916.0,262.31,262.47,261.85,262.02,841916.0
2023-12-27 12:45:00,262.06,262.46,262.02,262.42,521838.0,262.06,262.46,262.02,262.42,521838.0
2023-12-27 12:50:00,262.43,262.6,262.12,262.12,623572.0,262.43,262.6,262.12,262.12,623572.0
2023-12-27 12:55:00,262.13,262.33,261.85,262.05,655650.0,262.13,262.33,261.85,262.05,655650.0
2023-12-27 13:00:00,262.05,262.25,261.83,262.02,683261.0,262.05,262.25,261.83,262.02,683261.0
2023-12-27 13:05:00,262.0,262.55,261.9,262.41,863564.0,262.0,262.55,261.9,262.41,863564.0
2023-12-27 13:10:00,262.41,262.81,262.29,262.65,903318.0,262.41,262.81,262.29,262.65,903318.0
2023-12-27 13:15:00,262.64,262.82,262.38,262.6,735594.0,262.64,262.82,262.38,262.6,735594.0
2023-12-27 13:20:00,262.6,262.61,262.23,262.46,547088.0,262.6,262.61,262.23,262.46,547088.0
2023-12-27 13:25:00,262.43,262.92,262.37,262.84,684819.0,262.43,262.92,262.37,262.84,684819.0
2023-12-27 13:30:00,262.85,263.25,262.84,263.06,1127644.0,262.85,263.25,262.84,263.06,1127644.0
2023-12-27 13:35:00,263.04,263.18,262.63,262.86,767138.0,263.04,263.18,262.63,262.86,767138.0
2023-12-27 13:40:00,262.87,262.96,262.64,262.81,493897.0,262.87,262.96,262.64,262.81,493897.0
2023-12-27 13:45:00,262.83,262.9,262.55,262.6,552037.0,262.83,262.9,262.55,262.6,552037.0
2023-12-27 13:50:00,262.59,262.96,262.52,262.84,523450.0,262.59,262.96,262.52,262.84,523450.0
2023-12-27 13:55:00,262.85,262.98,262.62,262.71,569696.0,262.85,262.98,262.62,262.71,569696.0
2023-12-27 14:00:00,262.69,262.7,261.86,261.91,1234467.0,262.69,262.7,261.86,261.91,1234467.0
2023-12-27 14:05:00,261.91,262.31,261.63,262.16,962902.0,261.91,262.31,261.63,262.16,962902.0
2023-12-27 14:10:00,262.14,262.28,261.61,261.76,791222.0,262.14,262.28,261.61,261.76,791222.0
2023-12-27 14:15:00,261.78,261.97,261.67,261.92,667563.0,261.78,261.97,261.67,261.92,667563.0
2023-12-27 14:20:00,261.93,262.26,261.83,262.16,682390.0,261.93,262.26,261.83,262.16,682390.0
2023-12-27 14:25:00,262.16,262.47,262.02,262.24,570355.0,262.16,262.47,262.02,262.24,570355.0
2023-12-27 14:30:00,262.24,262.44,262.04,262.24,589314.0,262.24,262.44,262.04,262.24,589314.0
2023-12-27 14:35:00,262.24,262.29,261.94,261.94,419838.0,262.24,262.29,261.94,261.94,419838.0
2023-12-27 14:40:00,261.95,261.99,261.16,261.43,885157.0,261.95,261.99,261.16,261.43,885157.0
2023-12-27 14:45:00,261.43,261.45,261.06,261.28,686974.0,261.43,261.45,261.06,261.28,686974.0
2023-12-27 14:50:00,261.28,261.48,261.1,261.26,594791.0,261.28,261.48,261.1,261.26,594791.0
2023-12-27 14:55:00,261.26,261.67,261.25,261.52,604973.0,261.26,261.67,261.25,261.52,604973.0
2023-12-27 15:00:00,261.53,261.64,261.32,261.56,431533.0,261.53,261.64,261.32,261.56,431533.0
2023-12-27 15:05:00,261.54,261.57,261.06,261.45,578450.0,261.54,261.57,261.06,261.45,578450.0
2023-12-27 15:10:00,261.47,261.53,261.17,261.33,428245.0,261.47,261.53,261.17,261.33,428245.0
2023-12-27 15:15:00,261.31,261.46,260.92,261.14,698824.0,261.31,261.46,260.92,261.14,698824.0
2023-12-27 15:20:00,261.13,261.25,260.32,260.41,1065086.0,261.13,261.25,260.32,260.41,1065086.0
2023-12-27 15:25:00,260.42,260.65,260.14,260.59,927112.0,260.42,260.65,260.14,260.59,927112.0
2023-12-27 15:30:00,260.58,261.04,260.45,260.98,881515.0,260.58,261.04,260.45,260.98,881515.0
2023-12-27 15:35:00,260.96,261.2,260.86,261.06,569750.0,260.96,261.2,260.86,261.06,569750.0
2023-12-27 15:40:00,261.05,261.1,260.45,260.65,864027.0,261.05,261.1,260.45,260.65,864027.0
2023-12-27 15:45:00,260.65,261.14,260.5,261.13,882250.0,260.65,261.14,260.5,261.13,882250.0
2023-12-27 15:50:00,261.11,261.47,260.96,261.18,1031008.0,261.11,261.47,260.96,261.18,1031008.0
2023-12-27 15:55:00,261.2,261.55,261.08,261.55,1155128.0,261.2,261.55,261.08,261.55,1155128.0
2023-12-28 09:30:00,263.66,265.13,263.15,263.81,3825853.0,263.66,265.13,263.15,263.81,3825853.0
2023-12-28 09:35:00,263.86,263.86,262.84,263.43,2416916.0,263.86,263.86,262.84,263.43,2416916.0
2023-12-28 09:40:00,263.4,263.65,262.8,263.32,1815384.0,263.4,263.65,262.8,263.32,1815384.0
2023-12-28 09:45:00,263.33,264.41,262.88,263.1,2628557.0,263.33,264.41,262.88,263.1,2628557.0
2023-12-28 09:50:00,263.07,263.1,261.0,261.02,3258300.0,263.07,263.1,261.0,261.02,3258300.0
2023-12-28 09:55:00,261.02,261.77,260.83,261.72,2227513.0,261.02,261.77,260.83,261.72,2227513.0
2023-12-28 10:00:00,261.7,261.73,260.66,260.78,2003679.0,261.7,261.73,260.66,260.78,2003679.0
2023-12-28 10:05:00,260.79,261.16,259.82,260.76,2499438.0,260.79,261.16,259.82,260.76,2499438.0
2023-12-28 10:10:00,260.78,261.09,260.38,260.96,1412702.0,260.78,261.09,260.38,260.96,1412702.0
2023-12-28 10:15:00,260.96,261.28,260.04,260.63,1666826.0,260.96,261.28,260.04,260.63,1666826.0
2023-12-28 10:20:00,260.62,261.12,260.56,260.92,1055690.0,260.62,261.12,260.56,260.92,1055690.0
2023-12-28 10:25:00,260.92,261.23,260.61,260.88,1188059.0,260.92,261.23,260.61,260.88,1188059.0
2023-12-28 10:30:00,260.87,261.06,260.5,260.72,932179.0,260.87,261.06,260.5,260.72,932179.0
2023-12-28 10:35:00,260.72,261.2,260.69,260.92,965289.0,260.72,261.2,260.69,260.92,965289.0
2023-12-28 10:40:00,260.92,261.45,260.77,261.3,1138989.0,260.92,261.45,260.77,261.3,1138989.0
2023-12-28 10:45:00,261.34,261.76,261.02,261.57,1250464.0,261.34,261.76,261.02,261.57,1250464.0
2023-12-28 10:50:00,261.6,261.72,261.22,261.7,1064388.0,261.6,261.72,261.22,261.7,1064388.0
2023-12-28 10:55:00,261.72,261.74,260.9,261.06,1205916.0,261.72,261.74,260.9,261.06,1205916.0
2023-12-28 11:00:00,261.09,261.16,259.77,259.92,1701884.0,261.09,261.16,259.77,259.92,1701884.0
2023-12-28 11:05:00,259.92,260.18,258.91,259.23,2112098.0,259.92,260.18,258.91,259.23,2112098.0
2023-12-28 11:10:00,259.22,259.5,258.92,259.28,1520928.0,259.22,259.5,258.92,259.28,1520928.0
2023-12-28 11:15:00,259.3,259.61,258.69,258.77,1336089.0,259.3,259.61,258.69,258.77,1336089.0
2023-12-28 11:20:00,258.76,259.34,258.6,259.01,1298816.0,258.76,259.34,258.6,259.01,1298816.0
2023-12-28 11:25:00,259.02,259.31,258.71,259.0,1022068.0,259.02,259.31,258.71,259.0,1022068.0
2023-12-28 11:30:00,259.0,259.04,258.33,258.36,1507813.0,259.0,259.04,258.33,258.36,1507813.0
2023-12-28 11:35:00,258.36,259.0,258.3,258.92,1115279.0,258.36,259.0,258.3,258.92,1115279.0
2023-12-28 11:40:00,258.92,259.18,258.78,259.1,927299.0,258.92,259.18,258.78,259.1,927299.0
2023-12-28 11:45:00,259.11,259.24,258.84,259.05,818462.0,259.11,259.24,258.84,259.05,818462.0
2023-12-28 11:50:00,259.03,259.09,258.62,258.88,757556.0,259.03,259.09,258.62,258.88,757556.0
2023-12-28 11:55:00,258.88,259.03,258.8,258.87,502579.0,258.88,259.03,258.8,258.87,502579.0
2023-12-28 12:00:00,258.86,259.19,258.74,259.18,758643.0,258.86,259.19,258.74,259.18,758643.0
2023-12-28 12:05:00,259.18,259.4,259.11,259.24,790289.0,259.18,259.4,259.11,259.24,790289.0
2023-12-28 12:10:00,259.22,259.42,259.01,259.06,654074.0,259.22,259.42,259.01,259.06,654074.0
2023-12-28 12:15:00,259.05,259.26,258.8,259.14,726076.0,259.05,259.26,258.8,259.14,726076.0
2023-12-28 12:20:00,259.14,259.25,258.56,258.86,708020.0,259.14,259.25,258.56,258.86,708020.0
2023-12-28 12:25:00,258.86,259.1,258.82,258.98,526704.0,258.86,259.1,258.82,258.98,526704.0
2023-12-28 12:30:00,258.98,259.76,258.92,259.71,803330.0,258.98,259.76,258.92,259.71,803330.0
2023-12-28 12:35:00,259.73,259.87,259.59,259.62,688428.0,259.73,259.87,259.59,259.62,688428.0
2023-12-28 12:40:00,259.63,259.86,259.52,259.61,615160.0,259.63,259.86,259.52,259.61,615160.0
2023-12-28 12:45:00,259.61,259.68,258.76,258.9,629009.0,259.61,259.68,258.76,258.9,629009.0
2023-12-28 12:50:00,258.88,259.2,258.78,259.18,643820.0,258.88,259.2,258.78,259.18,643820.0
2023-12-28 12:55:00,259.19,259.27,259.03,259.17,338679.0,259.19,259.27,259.03,259.17,338679.0
2023-12-28 13:00:00,259.19,259.25,257.52,258.05,1586263.0,259.19,259.25,257.52,258.05,1586263.0
2023-12-28 13:05:00,258.06,258.1,257.23,257.68,1243886.0,258.06,258.1,257.23,257.68,1243886.0
2023-12-28 13:10:00,257.67,257.96,256.71,257.11,1537503.0,257.67,257.96,256.71,257.11,1537503.0
2023-12-28 13:15:00,257.1,257.33,256.72,256.9,980617.0,257.1,257.33,256.72,256.9,980617.0
2023-12-28 13:20:00,256.9,257.25,256.56,257.0,1109022.0,256.9,257.25,256.56,257.0,1109022.0
2023-12-28 13:25:00,256.99,257.19,256.48,256.69,979465.0,256.99,257.19,256.48,256.69,979465.0
2023-12-28 13:30:00,256.71,257.08,256.63,257.01,660795.0,256.71,257.08,256.63,257.01,660795.0
2023-12-28 13:35:00,257.03,257.18,256.78,257.05,641039.0,257.03,257.18,256.78,257.05,641039.0
2023-12-28 13:40:00,257.07,257.07,256.67,256.76,757420.0,257.07,257.07,256.67,256.76,757420.0
2023-12-28 13:45:00,256.76,256.85,255.84,255.92,1566237.0,256.76,256.85,255.84,255.92,1566237.0
2023-12-28 13:50:00,255.94,256.2,255.89,256.06,782830.0,255.94,256.2,255.89,256.06,782830.0
2023-12-28 13:55:00,256.07,256.12,255.58,255.82,914021.0,256.07,256.12,255.58,255.82,914021.0
2023-12-28 14:00:00,255.82,256.02,255.44,255.97,978719.0,255.82,256.02,255.44,255.97,978719.0
2023-12-28 14:05:00,255.96,256.08,255.8,255.97,523033.0,255.96,256.08,255.8,255.97,523033.0
2023-12-28 14:10:00,255.97,256.06,255.7,255.73,640421.0,255.97,256.06,255.7,255.73,640421.0
2023-12-28 14:15:00,255.72,256.01,255.64,255.91,554993.0,255.72,256.01,255.64,255.91,554993.0
2023-12-28 14:20:00,255.95,256.34,255.88,256.15,704238.0,255.95,256.34,255.88,256.15,704238.0
2023-12-28 14:25:00,256.15,256.18,255.83,256.01,624608.0,256.15,256.18,255.83,256.01,624608.0
2023-12-28 14:30:00,256.02,256.07,254.84,254.98,1272111.0,256.02,256.07,254.84,254.98,1272111.0
2023-12-28 14:35:00,254.99,255.38,254.98,255.22,687772.0,254.99,255.38,254.98,255.22,687772.0
2023-12-28 14:40:00,255.21,255.48,254.91,255.01,868134.0,255.21,255.48,254.91,255.01,868134.0
2023-12-28 14:45:00,255.01,255.09,254.65,254.84,1078321.0,255.01,255.09,254.65,254.84,1078321.0
2023-12-28 14:50:00,254.82,254.89,253.92,253.93,1051834.0,254.82,254.89,253.92,253.93,1051834.0
2023-12-28 14:55:00,253.93,254.34,253.9,254.16,1196393.0,253.93,254.34,253.9,254.16,1196393.0
2023-12-28 15:00:00,254.16,254.48,253.8,253.89,1178848.0,254.16,254.48,253.8,253.89,1178848.0
2023-12-28 15:05:00,253.89,254.22,253.56,253.62,1108795.0,253.89,254.22,253.56,253.62,1108795.0
2023-12-28 15:10:00,253.64,253.72,252.71,253.12,1798028.0,253.64,253.72,252.71,253.12,1798028.0
2023-12-28 15:15:00,253.15,253.85,252.95,253.78,1130743.0,253.15,253.85,252.95,253.78,1130743.0
2023-12-28 15:20:00,253.76,254.05,253.67,253.82,1039945.0,253.76,254.05,253.67,253.82,1039945.0
2023-12-28 15:25:00,253.82,254.1,253.81,253.97,853711.0,253.82,254.1,253.81,253.97,853711.0
2023-12-28 15:30:00,253.96,254.48,253.71,253.78,1245721.0,253.96,254.48,253.71,253.78,1245721.0
2023-12-28 15:35:00,253.78,254.23,253.73,254.07,904972.0,253.78,254.23,253.73,254.07,904972.0
2023-12-28 15:40:00,254.06,254.25,253.65,254.06,1048019.0,254.06,254.25,253.65,254.06,1048019.0
2023-12-28 15:45:00,254.06,254.09,253.55,253.84,1006206.0,254.06,254.09,253.55,253.84,1006206.0
2023-12-28 15:50:00,253.83,253.85,253.01,253.4,1395052.0,253.83,253.85,253.01,253.4,1395052.0
2023-12-28 15:55:00,253.38,253.51,252.8,253.19,2242708.0,253.38,253.51,252.8,253.19,2242708.0
2023-12-29 09:30:00,255.1,255.19,252.01,252.34,2892413.0,255.1,255.19,252.01,252.34,2892413.0
2023-12-29 09:35:00,252.33,253.17,251.52,252.84,2481491.0,252.33,253.17,251.52,252.84,2481491.0
2023-12-29 09:40:00,252.82,253.95,252.29,253.74,2009002.0,252.82,253.95,252.29,253.74,2009002.0
2023-12-29 09:45:00,253.8,253.94,252.88,253.74,1916943.0,253.8,253.94,252.88,253.74,1916943.0
2023-12-29 09:50:00,253.74,254.36,252.64,253.03,2079965.0,253.74,254.36,252.64,253.03,2079965.0
2023-12-29 09:55:00,253.0,253.69,252.83,253.0,1550608.0,253.0,253.69,252.83,253.0,1550608.0
2023-12-29 10:00:00,253.03,253.2,251.67,252.08,2038474.0,253.03,253.2,251.67,252.08,2038474.0
2023-12-29 10:05:00,252.08,253.56,252.03,253.03,1868287.0,252.08,253.56,252.03,253.03,1868287.0
2023-12-29 10:10:00,253.05,253.68,252.76,253.01,1499339.0,253.05,253.68,252.76,253.01,1499339.0
2023-12-29 10:15:00,253.03,253.51,252.75,253.29,1275703.0,253.03,253.51,252.75,253.29,1275703.0
2023-12-29 10:20:00,253.29,253.42,252.29,252.3,1305564.0,253.29,253.42,252.29,252.3,1305564.0
2023-12-29 10:25:00,252.3,252.66,252.01,252.59,1316361.0,252.3,252.66,252.01,252.59,1316361.0
2023-12-29 10:30:00,252.6,252.71,250.73,251.18,1778996.0,252.6,252.71,250.73,251.18,1778996.0
2023-12-29 10:35:00,251.18,251.23,250.01,250.02,1974440.0,251.18,251.23,250.01,250.02,1974440.0
2023-12-29 10:40:00,250.02,250.16,248.55,249.14,2613428.0,250.02,250.16,248.55,249.14,2613428.0
2023-12-29 10:45:00,249.12,249.14,248.4,249.0,1683236.0,249.12,249.14,248.4,249.0,1683236.0
2023-12-29 10:50:00,249.01,249.51,248.78,248.99,1368452.0,249.01,249.51,248.78,248.99,1368452.0
2023-12-29 10:55:00,248.92,249.9,248.84,249.61,1217151.0,248.92,249.9,248.84,249.61,1217151.0
2023-12-29 11:00:00,249.64,249.74,249.3,249.48,730256.0,249.64,249.74,249.3,249.48,730256.0
2023-12-29 11:05:00,249.48,249.56,247.92,248.34,1605673.0,249.48,249.56,247.92,248.34,1605673.0
2023-12-29 11:10:00,248.34,248.48,247.7,247.88,1118202.0,248.34,248.48,247.7,247.88,1118202.0
2023-12-29 11:15:00,247.87,248.59,247.43,248.48,1600214.0,247.87,248.59,247.43,248.48,1600214.0
2023-12-29 11:20:00,248.45,248.59,247.69,247.82,1057190.0,248.45,248.59,247.69,247.82,1057190.0
2023-12-29 11:25:00,247.83,248.2,247.73,248.02,960114.0,247.83,248.2,247.73,248.02,960114.0
2023-12-29 11:30:00,248.04,248.55,247.66,248.34,1125555.0,248.04,248.55,247.66,248.34,1125555.0
2023-12-29 11:35:00,248.36,248.45,247.96,248.04,600877.0,248.36,248.45,247.96,248.04,600877.0
2023-12-29 11:40:00,248.0,248.76,247.96,248.71,906237.0,248.0,248.76,247.96,248.71,906237.0
2023-12-29 11:45:00,248.71,249.2,248.68,249.03,1175387.0,248.71,249.2,248.68,249.03,1175387.0
2023-12-29 11:50:00,249.04,249.48,248.92,249.46,915995.0,249.04,249.48,248.92,249.46,915995.0
2023-12-29 11:55:00,249.46,249.75,249.31,249.36,923185.0,249.46,249.75,249.31,249.36,923185.0
2023-12-29 12:00:00,249.41,249.73,249.21,249.3,708046.0,249.41,249.73,249.21,249.3,708046.0
2023-12-29 12:05:00,249.31,249.32,248.77,248.94,839909.0,249.31,249.32,248.77,248.94,839909.0
2023-12-29 12:10:00,248.94,249.49,248.87,248.87,691811.0,248.94,249.49,248.87,248.87,691811.0
2023-12-29 12:15:00,248.87,249.4,248.85,249.0,793727.0,248.87,249.4,248.85,249.0,793727.0
2023-12-29 12:20:00,249.0,249.19,248.25,248.61,1015694.0,249.0,249.19,248.25,248.61,1015694.0
2023-12-29 12:25:00,248.61,248.66,248.36,248.46,541841.0,248.61,248.66,248.36,248.46,541841.0
2023-12-29 12:30:00,248.48,249.01,248.41,248.97,638186.0,248.48,249.01,248.41,248.97,638186.0
2023-12-29 12:35:00,248.97,249.08,248.56,248.84,683217.0,248.97,249.08,248.56,248.84,683217.0
2023-12-29 12:40:00,248.86,249.07,248.73,248.87,456584.0,248.86,249.07,248.73,248.87,456584.0
2023-12-29 12:45:00,248.89,249.39,248.69,248.75,879870.0,248.89,249.39,248.69,248.75,879870.0
2023-12-29 12:50:00,248.73,248.92,248.01,248.03,881521.0,248.73,248.92,248.01,248.03,881521.0
2023-12-29 12:55:00,248.04,248.26,247.79,248.15,1000974.0,248.04,248.26,247.79,248.15,1000974.0
2023-12-29 13:00:00,248.12,248.43,247.83,248.4,740270.0,248.12,248.43,247.83,248.4,740270.0
2023-12-29 13:05:00,248.4,249.59,248.36,249.44,1062423.0,248.4,249.59,248.36,249.44,1062423.0
2023-12-29 13:10:00,249.44,249.73,249.16,249.53,863160.0,249.44,249.73,249.16,249.53,863160.0
2023-12-29 13:15:00,249.57,249.88,249.39,249.62,816871.0,249.57,249.88,249.39,249.62,816871.0
2023-12-29 13:20:00,249.63,249.88,249.32,249.64,657160.0,249.63,249.88,249.32,249.64,657160.0
2023-12-29 13:25:00,249.64,250.0,249.59,249.81,610327.0,249.64,250.0,249.59,249.81,610327.0
2023-12-29 13:30:00,249.82,250.34,249.77,250.28,745644.0,249.82,250.34,249.77,250.28,745644.0
2023-12-29 13:35:00,250.26,250.83,250.25,250.74,937600.0,250.26,250.83,250.25,250.74,937600.0
2023-12-29 13:40:00,250.76,250.85,250.38,250.56,767389.0,250.76,250.85,250.38,250.56,767389.0
2023-12-29 13:45:00,250.6,251.02,250.37,250.99,779290.0,250.6,251.02,250.37,250.99,779290.0
2023-12-29 13:50:00,250.99,250.99,250.45,250.56,605602.0,250.99,250.99,250.45,250.56,605602.0
2023-12-29 13:55:00,250.56,250.89,250.5,250.75,522567.0,250.56,250.89,250.5,250.75,522567.0
2023-12-29 14:00:00,250.76,251.05,250.22,250.26,916165.0,250.76,251.05,250.22,250.26,916165.0
2023-12-29 14:05:00,250.26,250.34,249.81,249.95,704450.0,250.26,250.34,249.81,249.95,704450.0
2023-12-29 14:10:00,249.93,250.04,249.65,249.98,666841.0,249.93,250.04,249.65,249.98,666841.0
2023-12-29 14:15:00,250.0,250.25,249.92,250.21,625044.0,250.0,250.25,249.92,250.21,625044.0
2023-12-29 14:20:00,250.23,250.24,249.92,249.95,441689.0,250.23,250.24,249.92,249.95,441689.0
2023-12-29 14:25:00,249.97,250.04,249.36,249.42,624433.0,249.97,250.04,249.36,249.42,624433.0
2023-12-29 14:30:00,249.42,249.74,249.4,249.73,498941.0,249.42,249.74,249.4,249.73,498941.0
2023-12-29 14:35:00,249.71,250.11,249.66,249.95,576583.0,249.71,250.11,249.66,249.95,576583.0
2023-12-29 14:40:00,249.95,250.21,249.77,250.08,630806.0,249.95,250.21,249.77,250.08,630806.0
2023-12-29 14:45:00,250.08,250.21,250.01,250.14,495488.0,250.08,250.21,250.01,250.14,495488.0
2023-12-29 14:50:00,250.14,250.67,250.03,250.45,767061.0,250.14,250.67,250.03,250.45,767061.0
2023-12-29 14:55:00,250.46,250.65,250.37,250.6,565855.0,250.46,250.65,250.37,250.6,565855.0
2023-12-29 15:00:00,250.62,250.63,249.85,249.94,735883.0,250.62,250.63,249.85,249.94,735883.0
2023-12-29 15:05:00,249.95,250.45,249.85,250.43,692085.0,249.95,250.45,249.85,250.43,692085.0
2023-12-29 15:10:00,250.42,250.73,250.21,250.37,662788.0,250.42,250.73,250.21,250.37,662788.0
2023-12-29 15:15:00,250.37,250.38,250.02,250.18,604511.0,250.37,250.38,250.02,250.18,604511.0
2023-12-29 15:20:00,250.14,250.24,249.85,250.04,592481.0,250.14,250.24,249.85,250.04,592481.0
2023-12-29 15:25:00,250.03,250.45,249.97,250.41,642564.0,250.03,250.45,249.97,250.41,642564.0
2023-12-29 15:30:00,250.4,250.42,249.69,249.69,699934.0,250.4,250.42,249.69,249.69,699934.0
2023-12-29 15:35:00,249.69,250.05,249.66,249.9,632212.0,249.69,250.05,249.66,249.9,632212.0
2023-12-29 15:40:00,249.9,250.09,248.98,249.17,1079112.0,249.9,250.09,248.98,249.17,1079112.0
2023-12-29 15:45:00,249.18,249.33,248.89,248.94,832094.0,249.18,249.33,248.89,248.94,832094.0
2023-12-29 15:50:00,248.91,249.15,248.12,248.25,1352532.0,248.91,249.15,248.12,248.25,1352532.0
2023-12-29 15:55:00,248.22,248.88,248.15,248.49,1760572.0,248.22,248.88,248.15,248.49,1760572.0
2024-01-02 09:30:00,250.08,250.9,245.01,245.11,3695438.0,250.08,250.9,245.01,245.11,3695438.0
2024-01-02 09:35:00,245.08,247.73,245.03,246.42,2589424.0,245.08,247.73,245.03,246.42,2589424.0
2024-01-02 09:40:00,246.43,246.46,244.41,245.9,2641916.0,246.43,246.46,244.41,245.9,2641916.0
2024-01-02 09:45:00,245.93,247.27,245.75,245.93,2095226.0,245.93,247.27,245.75,245.93,2095226.0
2024-01-02 09:50:00,245.95,248.59,245.7,247.74,2383592.0,245.95,248.59,245.7,247.74,2383592.0
2024-01-02 09:55:00,247.69,248.81,246.95,248.79,2252278.0,247.69,248.81,246.95,248.79,2252278.0
2024-01-02 10:00:00,248.78,250.05,248.65,249.6,2357068.0,248.78,250.05,248.65,249.6,2357068.0
2024-01-02 10:05:00,249.58,249.98,248.86,249.82,1853306.0,249.58,249.98,248.86,249.82,1853306.0
2024-01-02 10:10:00,249.85,250.08,248.78,249.09,1836178.0,249.85,250.08,248.78,249.09,1836178.0
2024-01-02 10:15:00,249.03,249.03,248.05,248.78,1452004.0,249.03,249.03,248.05,248.78,1452004.0
2024-01-02 10:20:00,248.8,251.24,248.69,251.03,2423415.0,248.8,251.24,248.69,251.03,2423415.0
2024-01-02 10:25:00,251.04,251.25,249.4,249.61,1791568.0,251.04,251.25,249.4,249.61,1791568.0
2024-01-02 10:30:00,249.6,249.64,248.01,248.53,1926642.0,249.6,249.64,248.01,248.53,1926642.0
2024-01-02 10:35:00,248.55,248.56,246.82,247.37,1693246.0,248.55,248.56,246.82,247.37,1693246.0
2024-01-02 10:40:00,247.38,248.45,247.29,248.15,1445152.0,247.38,248.45,247.29,248.15,1445152.0
2024-01-02 10:45:00,248.15,248.66,247.78,247.91,1441917.0,248.15,248.66,247.78,247.91,1441917.0
2024-01-02 10:50:00,247.91,249.0,247.88,248.91,1282818.0,247.91,249.0,247.88,248.91,1282818.0
2024-01-02 10:55:00,248.92,249.35,248.5,248.92,1174080.0,248.92,249.35,248.5,248.92,1174080.0
2024-01-02 11:00:00,248.9,249.2,248.34,249.12,1029657.0,248.9,249.2,248.34,249.12,1029657.0
2024-01-02 11:05:00,249.14,249.63,248.88,249.34,903368.0,249.14,249.63,248.88,249.34,903368.0
2024-01-02 11:10:00,249.37,250.04,249.27,249.86,1184279.0,249.37,250.04,249.27,249.86,1184279.0
2024-01-02 11:15:00,249.88,249.95,249.31,249.83,773083.0,249.88,249.95,249.31,249.83,773083.0
2024-01-02 11:20:00,249.83,250.26,249.5,249.73,1051058.0,249.83,250.26,249.5,249.73,1051058.0
2024-01-02 11:25:00,249.7,250.02,249.56,250.0,618473.0,249.7,250.02,249.56,250.0,618473.0
2024-01-02 11:30:00,249.99,250.5,249.9,250.19,967809.0,249.99,250.5,249.9,250.19,967809.0
2024-01-02 11:35:00,250.17,250.76,250.09,250.48,947515.0,250.17,250.76,250.09,250.48,947515.0
2024-01-02 11:40:00,250.48,250.6,250.21,250.5,781425.0,250.48,250.6,250.21,250.5,781425.0
2024-01-02 11:45:00,250.46,251.0,250.4,250.49,1268944.0,250.46,251.0,250.4,250.49,1268944.0
2024-01-02 11:50:00,250.49,250.58,250.04,250.27,874419.0,250.49,250.58,250.04,250.27,874419.0
2024-01-02 11:55:00,250.29,250.55,250.02,250.48,601807.0,250.29,250.55,250.02,250.48,601807.0
2024-01-02 12:00:00,250.45,250.66,249.7,249.91,877760.0,250.45,250.66,249.7,249.91,877760.0
2024-01-02 12:05:00,249.89,249.95,249.05,249.09,870048.0,249.89,249.95,249.05,249.09,870048.0
2024-01-02 12:10:00,249.09,249.57,248.82,249.23,889653.0,249.09,249.57,248.82,249.23,889653.0
2024-01-02 12:15:00,249.17,249.25,248.44,248.53,723989.0,249.17,249.25,248.44,248.53,723989.0
2024-01-02 12:20:00,248.48,248.77,247.94,248.08,858199.0,248.48,248.77,247.94,248.08,858199.0
2024-01-02 12:25:00,248.1,248.46,248.0,248.35,667729.0,248.1,248.46,248.0,248.35,667729.0
2024-01-02 12:30:00,248.36,248.84,248.12,248.78,698708.0,248.36,248.84,248.12,248.78,698708.0
2024-01-02 12:35:00,248.79,248.83,248.5,248.76,508696.0,248.79,248.83,248.5,248.76,508696.0
2024-01-02 12:40:00,248.78,249.14,248.77,249.06,485293.0,248.78,249.14,248.77,249.06,485293.0
2024-01-02 12:45:00,249.05,249.12,248.07,248.25,758124.0,249.05,249.12,248.07,248.25,758124.0
2024-01-02 12:50:00,248.22,248.38,248.0,248.12,645949.0,248.22,248.38,248.0,248.12,645949.0
2024-01-02 12:55:00,248.15,248.17,247.49,247.58,894980.0,248.15,248.17,247.49,247.58,894980.0
2024-01-02 13:00:00,247.58,247.66,247.2,247.56,763374.0,247.58,247.66,247.2,247.56,763374.0
2024-01-02 13:05:00,247.55,247.79,247.0,247.27,768498.0,247.55,247.79,247.0,247.27,768498.0
2024-01-02 13:10:00,247.25,248.04,247.0,247.84,807719.0,247.25,248.04,247.0,247.84,807719.0
2024-01-02 13:15:00,247.84,248.47,247.76,248.36,637627.0,247.84,248.47,247.76,248.36,637627.0
2024-01-02 13:20:00,248.37,248.72,248.22,248.67,667960.0,248.37,248.72,248.22,248.67,667960.0
2024-01-02 13:25:00,248.68,248.72,248.33,248.35,456621.0,248.68,248.72,248.33,248.35,456621.0
2024-01-02 13:30:00,248.39,248.89,248.38,248.84,609390.0,248.39,248.89,248.38,248.84,609390.0
2024-01-02 13:35:00,248.8,249.08,248.65,249.06,529898.0,248.8,249.08,248.65,249.06,529898.0
2024-01-02 13:40:00,249.05,249.24,248.69,248.87,640833.0,249.05,249.24,248.69,248.87,640833.0
2024-01-02 13:45:00,248.87,249.38,248.69,248.77,656482.0,248.87,249.38,248.69,248.77,656482.0
2024-01-02 13:50:00,248.72,248.89,248.43,248.57,620256.0,248.72,248.89,248.43,248.57,620256.0
2024-01-02 13:55:00,248.57,248.69,247.95,248.25,641042.0,248.57,248.69,247.95,248.25,641042.0
2024-01-02 14:00:00,248.26,248.54,247.71,247.74,724412.0,248.26,248.54,247.71,247.74,724412.0
2024-01-02 14:05:00,247.77,247.87,247.3,247.66,779248.0,247.77,247.87,247.3,247.66,779248.0
2024-01-02 14:10:00,247.63,248.07,247.5,247.8,722318.0,247.63,248.07,247.5,247.8,722318.0
2024-01-02 14:15:00,247.83,247.87,247.55,247.6,429944.0,247.83,247.87,247.55,247.6,429944.0
2024-01-02 14:20:00,247.57,247.69,247.33,247.68,545367.0,247.57,247.69,247.33,247.68,545367.0
2024-01-02 14:25:00,247.67,248.26,247.66,248.14,730182.0,247.67,248.26,247.66,248.14,730182.0
2024-01-02 14:30:00,248.1,248.36,247.77,248.32,704307.0,248.1,248.36,247.77,248.32,704307.0
2024-01-02 14:35:00,248.34,248.38,247.99,248.02,441260.0,248.34,248.38,247.99,248.02,441260.0
2024-01-02 14:40:00,248.02,248.26,247.75,248.02,565728.0,248.02,248.26,247.75,248.02,565728.0
2024-01-02 14:45:00,247.99,248.27,247.93,247.98,353749.0,247.99,248.27,247.93,247.98,353749.0
2024-01-02 14:50:00,248.02,248.23,247.68,247.8,513688.0,248.02,248.23,247.68,247.8,513688.0
2024-01-02 14:55:00,247.8,247.98,247.51,247.73,548380.0,247.8,247.98,247.51,247.73,548380.0
2024-01-02 15:00:00,247.72,247.87,246.82,246.87,1047759.0,247.72,247.87,246.82,246.87,1047759.0
2024-01-02 15:05:00,246.9,247.18,246.63,247.01,908151.0,246.9,247.18,246.63,247.01,908151.0
2024-01-02 15:10:00,247.01,247.37,246.59,246.72,762020.0,247.01,247.37,246.59,246.72,762020.0
2024-01-02 15:15:00,246.69,247.47,246.62,247.13,836295.0,246.69,247.47,246.62,247.13,836295.0
2024-01-02 15:20:00,247.16,247.25,246.65,246.84,744231.0,247.16,247.25,246.65,246.84,744231.0
2024-01-02 15:25:00,246.85,246.96,246.33,246.78,876246.0,246.85,246.96,246.33,246.78,876246.0
2024-01-02 15:30:00,246.77,247.18,246.72,246.95,679134.0,246.77,247.18,246.72,246.95,679134.0
2024-01-02 15:35:00,246.97,246.97,246.27,246.3,772201.0,246.97,246.97,246.27,246.3,772201.0
2024-01-02 15:40:00,246.27,246.62,246.06,246.52,906215.0,246.27,246.62,246.06,246.52,906215.0
2024-01-02 15:45:00,246.54,247.42,246.53,247.27,967891.0,246.54,247.42,246.53,247.27,967891.0
2024-01-02 15:50:00,247.28,248.41,247.28,248.01,1672040.0,247.28,248.41,247.28,248.01,1672040.0
2024-01-02 15:55:00,248.02,248.69,248.01,248.4,1564366.0,248.02,248.69,248.01,248.4,1564366.0
2024-01-03 09:30:00,245.01,245.68,241.3,241.33,4595744.0,245.01,245.68,241.3,241.33,4595744.0
2024-01-03 09:35:00,241.34,242.63,241.32,242.03,3111594.0,241.34,242.63,241.32,242.03,3111594.0
2024-01-03 09:40:00,242.08,242.44,240.66,240.67,3007201.0,242.08,242.44,240.66,240.67,3007201.0
2024-01-03 09:45:00,240.7,241.48,240.21,240.58,2701331.0,240.7,241.48,240.21,240.58,2701331.0
2024-01-03 09:50:00,240.59,241.2,239.91,239.96,2317829.0,240.59,241.2,239.91,239.96,2317829.0
2024-01-03 09:55:00,239.93,240.19,238.86,239.14,2918109.0,239.93,240.19,238.86,239.14,2918109.0
2024-01-03 10:00:00,239.14,240.39,238.73,238.78,2665447.0,239.14,240.39,238.73,238.78,2665447.0
2024-01-03 10:05:00,238.83,240.04,238.19,238.2,2444036.0,238.83,240.04,238.19,238.2,2444036.0
2024-01-03 10:10:00,238.2,238.38,236.32,236.86,3357040.0,238.2,238.38,236.32,236.86,3357040.0
2024-01-03 10:15:00,236.84,237.82,236.55,237.69,2091534.0,236.84,237.82,236.55,237.69,2091534.0
2024-01-03 10:20:00,237.67,237.81,236.85,237.59,1772585.0,237.67,237.81,236.85,237.59,1772585.0
2024-01-03 10:25:00,237.63,238.23,237.21,237.93,1875247.0,237.63,238.23,237.21,237.93,1875247.0
2024-01-03 10:30:00,237.96,238.48,237.49,237.82,1751841.0,237.96,238.48,237.49,237.82,1751841.0
2024-01-03 10:35:00,237.82,238.2,237.12,237.44,1381204.0,237.82,238.2,237.12,237.44,1381204.0
2024-01-03 10:40:00,237.44,238.86,237.31,238.79,1604916.0,237.44,238.86,237.31,238.79,1604916.0
2024-01-03 10:45:00,238.77,238.97,238.2,238.45,1305359.0,238.77,238.97,238.2,238.45,1305359.0
2024-01-03 10:50:00,238.42,239.35,238.4,238.96,1163257.0,238.42,239.35,238.4,238.96,1163257.0
2024-01-03 10:55:00,238.94,239.67,238.76,239.53,1207265.0,238.94,239.67,238.76,239.53,1207265.0
2024-01-03 11:00:00,239.53,240.18,239.52,239.8,1484792.0,239.53,240.18,239.52,239.8,1484792.0
2024-01-03 11:05:00,239.8,240.31,238.92,238.94,1565178.0,239.8,240.31,238.92,238.94,1565178.0
2024-01-03 11:10:00,238.97,239.34,238.76,238.87,1174761.0,238.97,239.34,238.76,238.87,1174761.0
2024-01-03 11:15:00,238.9,239.43,238.08,238.31,1297441.0,238.9,239.43,238.08,238.31,1297441.0
2024-01-03 11:20:00,238.33,239.05,238.3,238.62,989360.0,238.33,239.05,238.3,238.62,989360.0
2024-01-03 11:25:00,238.61,239.36,238.52,239.04,957307.0,238.61,239.36,238.52,239.04,957307.0
2024-01-03 11:30:00,239.05,239.52,238.75,239.27,875660.0,239.05,239.52,238.75,239.27,875660.0
2024-01-03 11:35:00,239.31,239.4,238.71,238.76,658192.0,239.31,239.4,238.71,238.76,658192.0
2024-01-03 11:40:00,238.75,239.52,238.35,239.51,1062834.0,238.75,239.52,238.35,239.51,1062834.0
2024-01-03 11:45:00,239.51,239.91,239.4,239.83,965758.0,239.51,239.91,239.4,239.83,965758.0
2024-01-03 11:50:00,239.82,240.01,239.57,239.79,902087.0,239.82,240.01,239.57,239.79,902087.0
2024-01-03 11:55:00,239.79,240.19,239.24,240.08,1104476.0,239.79,240.19,239.24,240.08,1104476.0
2024-01-03 12:00:00,240.08,240.65,239.63,240.57,1201719.0,240.08,240.65,239.63,240.57,1201719.0
2024-01-03 12:05:00,240.56,240.87,240.26,240.29,1020761.0,240.56,240.87,240.26,240.29,1020761.0
2024-01-03 12:10:00,240.29,240.64,239.7,239.95,1064645.0,240.29,240.64,239.7,239.95,1064645.0
2024-01-03 12:15:00,239.95,239.98,239.26,239.52,773442.0,239.95,239.98,239.26,239.52,773442.0
2024-01-03 12:20:00,239.49,239.94,239.29,239.91,898977.0,239.49,239.94,239.29,239.91,898977.0
2024-01-03 12:25:00,239.88,240.46,239.8,240.46,903083.0,239.88,240.46,239.8,240.46,903083.0
2024-01-03 12:30:00,240.44,240.48,240.03,240.26,629877.0,240.44,240.48,240.03,240.26,629877.0
2024-01-03 12:35:00,240.2,240.69,240.06,240.65,898135.0,240.2,240.69,240.06,240.65,898135.0
2024-01-03 12:40:00,240.64,241.16,240.3,240.4,890514.0,240.64,241.16,240.3,240.4,890514.0
2024-01-03 12:45:00,240.41,240.8,240.37,240.61,643001.0,240.41,240.8,240.37,240.61,643001.0
2024-01-03 12:50:00,240.58,240.6,240.17,240.45,659843.0,240.58,240.6,240.17,240.45,659843.0
2024-01-03 12:55:00,240.45,241.07,240.37,240.95,675784.0,240.45,241.07,240.37,240.95,675784.0
2024-01-03 13:00:00,240.95,241.28,240.6,240.88,961610.0,240.95,241.28,240.6,240.88,961610.0
2024-01-03 13:05:00,240.86,241.18,240.35,240.5,798252.0,240.86,241.18,240.35,240.5,798252.0
2024-01-03 13:10:00,240.53,241.07,240.53,240.75,594458.0,240.53,241.07,240.53,240.75,594458.0
2024-01-03 13:15:00,240.76,240.91,240.32,240.4,570310.0,240.76,240.91,240.32,240.4,570310.0
2024-01-03 13:20:00,240.41,240.44,239.86,240.1,774134.0,240.41,240.44,239.86,240.1,774134.0
2024-01-03 13:25:00,240.11,240.54,240.07,240.17,708771.0,240.11,240.54,240.07,240.17,708771.0
2024-01-03 13:30:00,240.17,240.3,239.7,239.86,790880.0,240.17,240.3,239.7,239.86,790880.0
2024-01-03 13:35:00,239.84,240.22,239.69,240.16,588230.0,239.84,240.22,239.69,240.16,588230.0
2024-01-03 13:40:00,240.15,240.22,239.78,239.89,560717.0,240.15,240.22,239.78,239.89,560717.0
2024-01-03 13:45:00,239.89,240.79,239.87,240.7,787792.0,239.89,240.79,239.87,240.7,787792.0
2024-01-03 13:50:00,240.7,241.06,240.54,240.61,703358.0,240.7,241.06,240.54,240.61,703358.0
2024-01-03 13:55:00,240.61,240.85,240.48,240.76,453790.0,240.61,240.85,240.48,240.76,453790.0
2024-01-03 14:00:00,240.79,241.29,239.36,239.47,1366040.0,240.79,241.29,239.36,239.47,1366040.0
2024-01-03 14:05:00,239.45,240.3,238.8,239.91,1424374.0,239.45,240.3,238.8,239.91,1424374.0
2024-01-03 14:10:00,239.88,240.44,239.35,239.62,927213.0,239.88,240.44,239.35,239.62,927213.0
2024-01-03 14:15:00,239.65,240.17,239.22,239.94,806380.0,239.65,240.17,239.22,239.94,806380.0
2024-01-03 14:20:00,239.91,240.05,239.0,239.62,931605.0,239.91,240.05,239.0,239.62,931605.0
2024-01-03 14:25:00,239.58,241.57,239.52,241.25,1652698.0,239.58,241.57,239.52,241.25,1652698.0
2024-01-03 14:30:00,241.28,241.62,240.71,240.97,1135412.0,241.28,241.62,240.71,240.97,1135412.0
2024-01-03 14:35:00,240.98,240.99,240.2,240.65,1079147.0,240.98,240.99,240.2,240.65,1079147.0
2024-01-03 14:40:00,240.64,241.42,240.45,241.2,1061383.0,240.64,241.42,240.45,241.2,1061383.0
2024-01-03 14:45:00,241.18,241.33,240.46,240.54,874556.0,241.18,241.33,240.46,240.54,874556.0
2024-01-03 14:50:00,240.5,240.8,240.15,240.21,884879.0,240.5,240.8,240.15,240.21,884879.0
2024-01-03 14:55:00,240.19,240.43,239.96,239.99,774230.0,240.19,240.43,239.96,239.99,774230.0
2024-01-03 15:00:00,240.0,240.39,239.7,240.2,1100825.0,240.0,240.39,239.7,240.2,1100825.0
2024-01-03 15:05:00,240.2,240.29,239.25,239.49,962034.0,240.2,240.29,239.25,239.49,962034.0
2024-01-03 15:10:00,239.46,239.65,239.23,239.43,624252.0,239.46,239.65,239.23,239.43,624252.0
2024-01-03 15:15:00,239.47,239.54,239.01,239.15,668299.0,239.47,239.54,239.01,239.15,668299.0
2024-01-03 15:20:00,239.15,239.56,238.86,238.87,943685.0,239.15,239.56,238.86,238.87,943685.0
2024-01-03 15:25:00,238.87,239.3,238.71,239.25,1005089.0,238.87,239.3,238.71,239.25,1005089.0
2024-01-03 15:30:00,239.26,239.74,239.1,239.47,911761.0,239.26,239.74,239.1,239.47,911761.0
2024-01-03 15:35:00,239.48,239.59,238.99,239.16,840236.0,239.48,239.59,238.99,239.16,840236.0
2024-01-03 15:40:00,239.14,239.43,238.58,238.59,859798.0,239.14,239.43,238.58,238.59,859798.0
2024-01-03 15:45:00,238.61,238.89,238.49,238.62,953869.0,238.61,238.89,238.49,238.62,953869.0
2024-01-03 15:50:00,238.62,238.68,237.99,238.53,1328040.0,238.62,238.68,237.99,238.53,1328040.0
2024-01-03 15:55:00,238.54,238.95,238.34,238.42,1554562.0,238.54,238.95,238.34,238.42,1554562.0
2024-01-04 09:30:00,239.25,240.9,238.45,240.71,3325796.0,239.25,240.9,238.45,240.71,3325796.0
2024-01-04 09:35:00,240.68,241.0,239.11,239.84,2687115.0,240.68,241.0,239.11,239.84,2687115.0
2024-01-04 09:40:00,239.79,240.02,238.27,238.61,2468225.0,239.79,240.02,238.27,238.61,2468225.0
2024-01-04 09:45:00,238.53,239.87,237.73,238.97,2771709.0,238.53,239.87,237.73,238.97,2771709.0
2024-01-04 09:50:00,238.98,240.68,238.63,240.33,2124258.0,238.98,240.68,238.63,240.33,2124258.0
2024-01-04 09:55:00,240.39,240.85,239.16,239.7,1675990.0,240.39,240.85,239.16,239.7,1675990.0
2024-01-04 10:00:00,239.67,241.45,239.25,241.02,2389290.0,239.67,241.45,239.25,241.02,2389290.0
2024-01-04 10:05:00,241.06,241.53,240.26,241.06,1948689.0,241.06,241.53,240.26,241.06,1948689.0
2024-01-04 10:10:00,241.1,241.16,240.41,240.95,1302041.0,241.1,241.16,240.41,240.95,1302041.0
2024-01-04 10:15:00,240.95,241.76,240.34,240.9,1980004.0,240.95,241.76,240.34,240.9,1980004.0
2024-01-04 10:20:00,240.91,241.07,240.34,240.83,1159228.0,240.91,241.07,240.34,240.83,1159228.0
2024-01-04 10:25:00,240.83,240.86,240.1,240.49,1231745.0,240.83,240.86,240.1,240.49,1231745.0
2024-01-04 10:30:00,240.44,241.29,240.43,240.74,1140120.0,240.44,241.29,240.43,240.74,1140120.0
2024-01-04 10:35:00,240.76,241.41,240.54,241.21,1032100.0,240.76,241.41,240.54,241.21,1032100.0
2024-01-04 10:40:00,241.19,241.97,240.81,241.64,1563855.0,241.19,241.97,240.81,241.64,1563855.0
2024-01-04 10:45:00,241.65,242.18,241.36,241.96,1564206.0,241.65,242.18,241.36,241.96,1564206.0
2024-01-04 10:50:00,241.94,242.18,241.4,241.43,1437757.0,241.94,242.18,241.4,241.43,1437757.0
2024-01-04 10:55:00,241.43,241.62,240.61,241.14,1482469.0,241.43,241.62,240.61,241.14,1482469.0
2024-01-04 11:00:00,241.16,241.82,240.91,241.58,1088181.0,241.16,241.82,240.91,241.58,1088181.0
2024-01-04 11:05:00,241.58,242.17,241.56,242.03,1113012.0,241.58,242.17,241.56,242.03,1113012.0
2024-01-04 11:10:00,242.07,242.7,242.02,242.43,1419037.0,242.07,242.7,242.02,242.43,1419037.0
2024-01-04 11:15:00,242.41,242.61,241.79,241.99,1110280.0,242.41,242.61,241.79,241.99,1110280.0
2024-01-04 11:20:00,241.96,242.19,241.72,241.93,896911.0,241.96,242.19,241.72,241.93,896911.0
2024-01-04 11:25:00,241.9,242.09,241.63,241.75,912777.0,241.9,242.09,241.63,241.75,912777.0
2024-01-04 11:30:00,241.72,241.95,241.15,241.61,1025603.0,241.72,241.95,241.15,241.61,1025603.0
2024-01-04 11:35:00,241.61,242.15,241.56,241.83,900917.0,241.61,242.15,241.56,241.83,900917.0
2024-01-04 11:40:00,241.84,241.85,241.04,241.29,800721.0,241.84,241.85,241.04,241.29,800721.0
2024-01-04 11:45:00,241.29,241.55,240.77,240.81,921544.0,241.29,241.55,240.77,240.81,921544.0
2024-01-04 11:50:00,240.79,240.87,240.3,240.71,1091529.0,240.79,240.87,240.3,240.71,1091529.0
2024-01-04 11:55:00,240.72,241.48,240.3,240.54,859297.0,240.72,241.48,240.3,240.54,859297.0
2024-01-04 12:00:00,240.52,240.61,239.78,240.3,1281747.0,240.52,240.61,239.78,240.3,1281747.0
2024-01-04 12:05:00,240.34,240.59,240.07,240.51,671119.0,240.34,240.59,240.07,240.51,671119.0
2024-01-04 12:10:00,240.49,241.02,240.42,240.67,820022.0,240.49,241.02,240.42,240.67,820022.0
2024-01-04 12:15:00,240.71,240.73,240.17,240.62,689120.0,240.71,240.73,240.17,240.62,689120.0
2024-01-04 12:20:00,240.62,240.91,240.46,240.81,502095.0,240.62,240.91,240.46,240.81,502095.0
2024-01-04 12:25:00,240.84,241.25,240.79,241.2,688549.0,240.84,241.25,240.79,241.2,688549.0
2024-01-04 12:30:00,241.2,241.48,240.87,241.38,687336.0,241.2,241.48,240.87,241.38,687336.0
2024-01-04 12:35:00,241.35,241.8,241.23,241.7,743303.0,241.35,241.8,241.23,241.7,743303.0
2024-01-04 12:40:00,241.68,241.87,240.91,241.03,754749.0,241.68,241.87,240.91,241.03,754749.0
2024-01-04 12:45:00,241.05,241.09,240.36,240.66,888284.0,241.05,241.09,240.36,240.66,888284.0
2024-01-04 12:50:00,240.67,241.15,240.5,241.09,647926.0,240.67,241.15,240.5,241.09,647926.0
2024-01-04 12:55:00,241.08,241.1,240.73,241.02,523262.0,241.08,241.1,240.73,241.02,523262.0
2024-01-04 13:00:00,241.0,241.35,240.96,241.12,537878.0,241.0,241.35,240.96,241.12,537878.0
2024-01-04 13:05:00,241.14,241.26,240.82,241.09,558088.0,241.14,241.26,240.82,241.09,558088.0
2024-01-04 13:10:00,241.11,241.12,240.35,240.68,702587.0,241.11,241.12,240.35,240.68,702587.0
2024-01-04 13:15:00,240.68,241.25,240.39,240.83,804863.0,240.68,241.25,240.39,240.83,804863.0
2024-01-04 13:20:00,240.83,241.18,240.68,240.81,615763.0,240.83,241.18,240.68,240.81,615763.0
2024-01-04 13:25:00,240.8,241.34,240.8,241.17,544016.0,240.8,241.34,240.8,241.17,544016.0
2024-01-04 13:30:00,241.16,241.75,241.15,241.59,751632.0,241.16,241.75,241.15,241.59,751632.0
2024-01-04 13:35:00,241.58,241.8,241.16,241.37,734240.0,241.58,241.8,241.16,241.37,734240.0
2024-01-04 13:40:00,241.37,241.48,240.98,241.24,549872.0,241.37,241.48,240.98,241.24,549872.0
2024-01-04 13:45:00,241.23,241.54,241.13,241.23,541481.0,241.23,241.54,241.13,241.23,541481.0
2024-01-04 13:50:00,241.24,241.42,240.76,240.78,586688.0,241.24,241.42,240.76,240.78,586688.0
2024-01-04 13:55:00,240.77,240.97,240.53,240.74,720810.0,240.77,240.97,240.53,240.74,720810.0
2024-01-04 14:00:00,240.74,241.09,240.4,240.43,712022.0,240.74,241.09,240.4,240.43,712022.0
2024-01-04 14:05:00,240.45,240.64,239.87,239.89,953737.0,240.45,240.64,239.87,239.89,953737.0
2024-01-04 14:10:00,239.89,240.08,239.64,239.99,829250.0,239.89,240.08,239.64,239.99,829250.0
2024-01-04 14:15:00,239.99,240.17,239.58,239.6,745572.0,239.99,240.17,239.58,239.6,745572.0
2024-01-04 14:20:00,239.6,239.62,239.09,239.31,918703.0,239.6,239.62,239.09,239.31,918703.0
2024-01-04 14:25:00,239.3,239.48,239.01,239.05,920534.0,239.3,239.48,239.01,239.05,920534.0
2024-01-04 14:30:00,239.05,239.3,238.8,239.17,1044393.0,239.05,239.3,238.8,239.17,1044393.0
2024-01-04 14:35:00,239.13,239.4,238.83,239.24,819900.0,239.13,239.4,238.83,239.24,819900.0
2024-01-04 14:40:00,239.24,239.49,238.98,239.03,742631.0,239.24,239.49,238.98,239.03,742631.0
2024-01-04 14:45:00,239.05,239.28,238.68,239.17,969166.0,239.05,239.28,238.68,239.17,969166.0
2024-01-04 14:50:00,239.15,239.67,239.13,239.67,886699.0,239.15,239.67,239.13,239.67,886699.0
2024-01-04 14:55:00,239.64,239.85,239.53,239.7,801511.0,239.64,239.85,239.53,239.7,801511.0
2024-01-04 15:00:00,239.7,239.9,239.42,239.59,704405.0,239.7,239.9,239.42,239.59,704405.0
2024-01-04 15:05:00,239.59,240.23,239.53,240.11,762537.0,239.59,240.23,239.53,240.11,762537.0
2024-01-04 15:10:00,240.09,240.15,239.59,239.76,776410.0,240.09,240.15,239.59,239.76,776410.0
2024-01-04 15:15:00,239.73,239.81,239.1,239.58,893416.0,239.73,239.81,239.1,239.58,893416.0
2024-01-04 15:20:00,239.57,239.88,239.24,239.75,691347.0,239.57,239.88,239.24,239.75,691347.0
2024-01-04 15:25:00,239.75,240.04,239.63,239.86,670286.0,239.75,240.04,239.63,239.86,670286.0
2024-01-04 15:30:00,239.88,240.25,239.79,240.03,706578.0,239.88,240.25,239.79,240.03,706578.0
2024-01-04 15:35:00,240.04,240.2,239.67,239.71,722273.0,240.04,240.2,239.67,239.71,722273.0
2024-01-04 15:40:00,239.71,239.89,239.09,239.29,940308.0,239.71,239.89,239.09,239.29,940308.0
2024-01-04 15:45:00,239.31,239.37,238.49,238.74,1197019.0,239.31,239.37,238.49,238.74,1197019.0
2024-01-04 15:50:00,238.8,238.93,238.0,238.12,1364422.0,238.8,238.93,238.0,238.12,1364422.0
2024-01-04 15:55:00,238.11,238.28,237.8,237.96,1753072.0,238.11,238.28,237.8,237.96,1753072.0
2024-01-05 09:30:00,236.86,237.57,235.59,236.71,3490202.0,236.86,237.57,235.59,236.71,3490202.0
2024-01-05 09:35:00,236.72,237.32,236.09,236.29,2299776.0,236.72,237.32,236.09,236.29,2299776.0
2024-01-05 09:40:00,236.26,236.8,234.9,235.71,2691553.0,236.26,236.8,234.9,235.71,2691553.0
2024-01-05 09:45:00,235.71,237.87,235.7,237.84,2437182.0,235.71,237.87,235.7,237.84,2437182.0
2024-01-05 09:50:00,237.86,238.58,237.68,238.23,1998610.0,237.86,238.58,237.68,238.23,1998610.0
2024-01-05 09:55:00,238.23,238.59,237.43,237.86,2103620.0,238.23,238.59,237.43,237.86,2103620.0
2024-01-05 10:00:00,237.91,239.25,237.85,239.14,1953760.0,237.91,239.25,237.85,239.14,1953760.0
2024-01-05 10:05:00,239.14,239.41,238.45,238.85,1457986.0,239.14,239.41,238.45,238.85,1457986.0
2024-01-05 10:10:00,238.86,239.07,238.42,238.65,1400022.0,238.86,239.07,238.42,238.65,1400022.0
2024-01-05 10:15:00,238.62,238.95,238.22,238.6,1251283.0,238.62,238.95,238.22,238.6,1251283.0
2024-01-05 10:20:00,238.61,239.5,238.15,239.31,1535945.0,238.61,239.5,238.15,239.31,1535945.0
2024-01-05 10:25:00,239.27,239.68,238.89,239.2,1290054.0,239.27,239.68,238.89,239.2,1290054.0
2024-01-05 10:30:00,239.18,239.8,239.08,239.6,993297.0,239.18,239.8,239.08,239.6,993297.0
2024-01-05 10:35:00,239.59,239.97,239.37,239.43,1029093.0,239.59,239.97,239.37,239.43,1029093.0
2024-01-05 10:40:00,239.45,239.66,239.07,239.41,947997.0,239.45,239.66,239.07,239.41,947997.0
2024-01-05 10:45:00,239.38,240.12,239.3,239.81,1245303.0,239.38,240.12,239.3,239.81,1245303.0
2024-01-05 10:50:00,239.82,239.89,239.17,239.37,996937.0,239.82,239.89,239.17,239.37,996937.0
2024-01-05 10:55:00,239.39,239.5,239.03,239.21,879075.0,239.39,239.5,239.03,239.21,879075.0
2024-01-05 11:00:00,239.23,239.72,239.07,239.18,950524.0,239.23,239.72,239.07,239.18,950524.0
2024-01-05 11:05:00,239.23,239.53,238.73,239.16,1248071.0,239.23,239.53,238.73,239.16,1248071.0
2024-01-05 11:10:00,239.15,239.37,238.83,239.2,919005.0,239.15,239.37,238.83,239.2,919005.0
2024-01-05 11:15:00,239.19,239.68,238.46,238.56,1078937.0,239.19,239.68,238.46,238.56,1078937.0
2024-01-05 11:20:00,238.59,238.81,238.2,238.34,973476.0,238.59,238.81,238.2,238.34,973476.0
2024-01-05 11:25:00,238.36,238.67,238.22,238.45,727262.0,238.36,238.67,238.22,238.45,727262.0
2024-01-05 11:30:00,238.47,238.84,238.43,238.65,652705.0,238.47,238.84,238.43,238.65,652705.0
2024-01-05 11:35:00,238.68,238.85,238.45,238.8,706285.0,238.68,238.85,238.45,238.8,706285.0
2024-01-05 11:40:00,238.76,238.84,237.86,237.94,992200.0,238.76,238.84,237.86,237.94,992200.0
2024-01-05 11:45:00,237.94,238.28,237.63,237.79,843725.0,237.94,238.28,237.63,237.79,843725.0
2024-01-05 11:50:00,237.77,238.33,237.76,238.3,648977.0,237.77,238.33,237.76,238.3,648977.0
2024-01-05 11:55:00,238.31,238.32,237.92,238.22,609165.0,238.31,238.32,237.92,238.22,609165.0
2024-01-05 12:00:00,238.23,238.3,237.22,237.24,1133270.0,238.23,238.3,237.22,237.24,1133270.0
2024-01-05 12:05:00,237.23,237.56,236.6,236.67,1112388.0,237.23,237.56,236.6,236.67,1112388.0
2024-01-05 12:10:00,236.68,237.27,236.56,237.08,788658.0,236.68,237.27,236.56,237.08,788658.0
2024-01-05 12:15:00,237.06,237.36,236.62,236.74,738816.0,237.06,237.36,236.62,236.74,738816.0
2024-01-05 12:20:00,236.73,237.1,236.67,236.77,737841.0,236.73,237.1,236.67,236.77,737841.0
2024-01-05 12:25:00,236.79,236.91,236.33,236.61,886255.0,236.79,236.91,236.33,236.61,886255.0
2024-01-05 12:30:00,236.6,236.8,236.26,236.48,737054.0,236.6,236.8,236.26,236.48,737054.0
2024-01-05 12:35:00,236.47,237.25,236.46,237.11,822837.0,236.47,237.25,236.46,237.11,822837.0
2024-01-05 12:40:00,237.1,237.59,237.1,237.44,683312.0,237.1,237.59,237.1,237.44,683312.0
2024-01-05 12:45:00,237.46,237.74,237.34,237.35,634851.0,237.46,237.74,237.34,237.35,634851.0
2024-01-05 12:50:00,237.37,237.97,237.28,237.83,764772.0,237.37,237.97,237.28,237.83,764772.0
2024-01-05 12:55:00,237.86,238.09,237.62,237.66,763257.0,237.86,238.09,237.62,237.66,763257.0
2024-01-05 13:00:00,237.64,237.73,236.97,237.2,870951.0,237.64,237.73,236.97,237.2,870951.0
2024-01-05 13:05:00,237.23,237.57,237.16,237.4,612786.0,237.23,237.57,237.16,237.4,612786.0
2024-01-05 13:10:00,237.37,237.53,237.0,237.07,671692.0,237.37,237.53,237.0,237.07,671692.0
2024-01-05 13:15:00,237.07,237.27,236.81,236.85,709369.0,237.07,237.27,236.81,236.85,709369.0
2024-01-05 13:20:00,236.86,237.3,236.82,237.29,501387.0,236.86,237.3,236.82,237.29,501387.0
2024-01-05 13:25:00,237.28,237.82,237.27,237.81,686723.0,237.28,237.82,237.27,237.81,686723.0
2024-01-05 13:30:00,237.81,238.47,237.78,238.3,903011.0,237.81,238.47,237.78,238.3,903011.0
2024-01-05 13:35:00,238.3,238.69,238.18,238.59,658323.0,238.3,238.69,238.18,238.59,658323.0
2024-01-05 13:40:00,238.58,238.71,238.36,238.62,533363.0,238.58,238.71,238.36,238.62,533363.0
2024-01-05 13:45:00,238.61,239.01,238.59,238.92,877024.0,238.61,239.01,238.59,238.92,877024.0
2024-01-05 13:50:00,238.91,239.15,238.78,238.88,738822.0,238.91,239.15,238.78,238.88,738822.0
2024-01-05 13:55:00,238.9,239.14,238.65,238.69,596112.0,238.9,239.14,238.65,238.69,596112.0
2024-01-05 14:00:00,238.69,239.25,238.69,239.23,621875.0,238.69,239.25,238.69,239.23,621875.0
2024-01-05 14:05:00,239.2,239.35,239.0,239.21,564890.0,239.2,239.35,239.0,239.21,564890.0
2024-01-05 14:10:00,239.2,239.38,238.79,238.94,612905.0,239.2,239.38,238.79,238.94,612905.0
2024-01-05 14:15:00,238.94,239.09,238.18,238.43,994954.0,238.94,239.09,238.18,238.43,994954.0
2024-01-05 14:20:00,238.44,238.62,238.24,238.54,702060.0,238.44,238.62,238.24,238.54,702060.0
2024-01-05 14:25:00,238.56,238.8,238.21,238.29,560945.0,238.56,238.8,238.21,238.29,560945.0
2024-01-05 14:30:00,238.3,238.49,237.97,238.2,694472.0,238.3,238.49,237.97,238.2,694472.0
2024-01-05 14:35:00,238.21,238.45,238.0,238.01,602420.0,238.21,238.45,238.0,238.01,602420.0
2024-01-05 14:40:00,238.01,238.05,237.62,237.84,725535.0,238.01,238.05,237.62,237.84,725535.0
2024-01-05 14:45:00,237.86,238.05,237.7,237.85,671365.0,237.86,238.05,237.7,237.85,671365.0
2024-01-05 14:50:00,237.84,237.94,237.16,237.24,813898.0,237.84,237.94,237.16,237.24,813898.0
2024-01-05 14:55:00,237.26,237.44,236.9,237.09,839802.0,237.26,237.44,236.9,237.09,839802.0
2024-01-05 15:00:00,237.1,237.33,236.72,236.8,809086.0,237.1,237.33,236.72,236.8,809086.0
2024-01-05 15:05:00,236.81,237.25,236.7,237.18,752437.0,236.81,237.25,236.7,237.18,752437.0
2024-01-05 15:10:00,237.17,237.58,237.17,237.43,591938.0,237.17,237.58,237.17,237.43,591938.0
2024-01-05 15:15:00,237.42,237.55,237.16,237.22,527649.0,237.42,237.55,237.16,237.22,527649.0
2024-01-05 15:20:00,237.22,237.59,237.22,237.44,547956.0,237.22,237.59,237.22,237.44,547956.0
2024-01-05 15:25:00,237.44,237.45,236.75,236.96,753438.0,237.44,237.45,236.75,236.96,753438.0
2024-01-05 15:30:00,236.95,237.12,236.79,237.08,608143.0,236.95,237.12,236.79,237.08,608143.0
2024-01-05 15:35:00,237.1,237.29,236.87,237.14,789843.0,237.1,237.29,236.87,237.14,789843.0
2024-01-05 15:40:00,237.14,237.3,236.8,237.3,688302.0,237.14,237.3,236.8,237.3,688302.0
2024-01-05 15:45:00,237.3,237.76,237.13,237.66,997994.0,237.3,237.76,237.13,237.66,997994.0
2024-01-05 15:50:00,237.65,237.84,237.36,237.58,715875.0,237.65,237.84,237.36,237.58,715875.0
2024-01-05 15:55:00,237.6,237.73,237.36,237.43,1074152.0,237.6,237.73,237.36,237.43,1074152.0
2024-01-08 09:30:00,236.18,238.04,235.3,237.47,2924716.0,236.18,238.04,235.3,237.47,2924716.0
2024-01-08 09:35:00,237.46,237.5,236.34,236.54,1722243.0,237.46,237.5,236.34,236.54,1722243.0
2024-01-08 09:40:00,236.52,237.2,235.78,236.4,1882661.0,236.52,237.2,235.78,236.4,1882661.0
2024-01-08 09:45:00,236.41,237.49,236.38,236.79,1935682.0,236.41,237.49,236.38,236.79,1935682.0
2024-01-08 09:50:00,236.78,238.62,236.73,238.51,2071014.0,236.78,238.62,236.73,238.51,2071014.0
2024-01-08 09:55:00,238.52,239.2,238.08,238.55,1715822.0,238.52,239.2,238.08,238.55,1715822.0
2024-01-08 10:00:00,238.51,238.62,237.48,238.03,1695610.0,238.51,238.62,237.48,238.03,1695610.0
2024-01-08 10:05:00,238.04,238.43,237.39,237.72,1326241.0,238.04,238.43,237.39,237.72,1326241.0
2024-01-08 10:10:00,237.76,237.79,236.76,236.88,1377755.0,237.76,237.79,236.76,236.88,1377755.0
2024-01-08 10:15:00,236.88,237.05,236.25,236.62,1294878.0,236.88,237.05,236.25,236.62,1294878.0
2024-01-08 10:20:00,236.66,236.83,235.97,236.43,1417613.0,236.66,236.83,235.97,236.43,1417613.0
2024-01-08 10:25:00,236.43,236.98,236.24,236.95,1073089.0,236.43,236.98,236.24,236.95,1073089.0
2024-01-08 10:30:00,236.97,237.42,236.8,237.35,1165741.0,236.97,237.42,236.8,237.35,1165741.0
2024-01-08 10:35:00,237.35,237.36,236.05,236.35,1126184.0,237.35,237.36,236.05,236.35,1126184.0
2024-01-08 10:40:00,236.37,236.72,236.19,236.52,993727.0,236.37,236.72,236.19,236.52,993727.0
2024-01-08 10:45:00,236.51,237.25,236.42,236.95,910016.0,236.51,237.25,236.42,236.95,910016.0
2024-01-08 10:50:00,237.0,237.33,236.91,237.25,795536.0,237.0,237.33,236.91,237.25,795536.0
2024-01-08 10:55:00,237.24,237.28,236.36,236.65,908928.0,237.24,237.28,236.36,236.65,908928.0
2024-01-08 11:00:00,236.65,238.28,236.42,237.9,1455308.0,236.65,238.28,236.42,237.9,1455308.0
2024-01-08 11:05:00,237.93,238.32,237.78,237.87,927856.0,237.93,238.32,237.78,237.87,927856.0
2024-01-08 11:10:00,237.9,238.08,237.62,237.83,826367.0,237.9,238.08,237.62,237.83,826367.0
2024-01-08 11:15:00,237.84,238.05,237.51,237.95,725140.0,237.84,238.05,237.51,237.95,725140.0
2024-01-08 11:20:00,237.93,238.45,237.81,238.01,850380.0,237.93,238.45,237.81,238.01,850380.0
2024-01-08 11:25:00,238.02,238.3,237.82,238.28,577741.0,238.02,238.3,237.82,238.28,577741.0
2024-01-08 11:30:00,238.26,238.76,238.25,238.64,847322.0,238.26,238.76,238.25,238.64,847322.0
2024-01-08 11:35:00,238.62,238.9,238.36,238.37,773416.0,238.62,238.9,238.36,238.37,773416.0
2024-01-08 11:40:00,238.37,238.73,238.2,238.4,650033.0,238.37,238.73,238.2,238.4,650033.0
2024-01-08 11:45:00,238.37,238.63,237.92,238.07,690486.0,238.37,238.63,237.92,238.07,690486.0
2024-01-08 11:50:00,238.06,238.25,237.84,238.0,463759.0,238.06,238.25,237.84,238.0,463759.0
2024-01-08 11:55:00,237.98,238.46,237.68,238.45,674804.0,237.98,238.46,237.68,238.45,674804.0
2024-01-08 12:00:00,238.44,239.45,238.41,239.38,1238634.0,238.44,239.45,238.41,239.38,1238634.0
2024-01-08 12:05:00,239.37,239.64,239.1,239.33,826343.0,239.37,239.64,239.1,239.33,826343.0
2024-01-08 12:10:00,239.34,239.78,239.32,239.65,825514.0,239.34,239.78,239.32,239.65,825514.0
2024-01-08 12:15:00,239.68,240.0,239.6,239.67,884018.0,239.68,240.0,239.6,239.67,884018.0
2024-01-08 12:20:00,239.67,239.81,239.32,239.41,803367.0,239.67,239.81,239.32,239.41,803367.0
2024-01-08 12:25:00,239.46,239.58,239.16,239.21,548296.0,239.46,239.58,239.16,239.21,548296.0
2024-01-08 12:30:00,239.19,239.51,239.13,239.42,471331.0,239.19,239.51,239.13,239.42,471331.0
2024-01-08 12:35:00,239.39,239.6,239.1,239.39,590468.0,239.39,239.6,239.1,239.39,590468.0
2024-01-08 12:40:00,239.39,239.67,239.23,239.34,602715.0,239.39,239.67,239.23,239.34,602715.0
2024-01-08 12:45:00,239.34,239.36,238.74,239.23,731663.0,239.34,239.36,238.74,239.23,731663.0
2024-01-08 12:50:00,239.22,239.63,238.98,239.45,596111.0,239.22,239.63,238.98,239.45,596111.0
2024-01-08 12:55:00,239.47,239.55,239.2,239.5,397055.0,239.47,239.55,239.2,239.5,397055.0
2024-01-08 13:00:00,239.5,239.51,239.19,239.47,432478.0,239.5,239.51,239.19,239.47,432478.0
2024-01-08 13:05:00,239.49,239.87,239.41,239.75,582891.0,239.49,239.87,239.41,239.75,582891.0
2024-01-08 13:10:00,239.74,239.75,239.24,239.39,557552.0,239.74,239.75,239.24,239.39,557552.0
2024-01-08 13:15:00,239.39,239.69,239.1,239.28,564997.0,239.39,239.69,239.1,239.28,564997.0
2024-01-08 13:20:00,239.26,239.66,239.1,239.49,571136.0,239.26,239.66,239.1,239.49,571136.0
2024-01-08 13:25:00,239.5,239.54,238.83,238.93,772246.0,239.5,239.54,238.83,238.93,772246.0
2024-01-08 13:30:00,238.94,239.07,238.67,238.98,635475.0,238.94,239.07,238.67,238.98,635475.0
2024-01-08 13:35:00,238.98,239.39,238.81,239.35,565662.0,238.98,239.39,238.81,239.35,565662.0
2024-01-08 13:40:00,239.37,239.6,239.25,239.44,508796.0,239.37,239.6,239.25,239.44,508796.0
2024-01-08 13:45:00,239.45,240.0,239.3,239.86,682516.0,239.45,240.0,239.3,239.86,682516.0
2024-01-08 13:50:00,239.85,239.94,239.61,239.87,553138.0,239.85,239.94,239.61,239.87,553138.0
2024-01-08 13:55:00,239.86,240.0,239.67,239.99,712708.0,239.86,240.0,239.67,239.99,712708.0
2024-01-08 14:00:00,240.0,240.25,239.77,239.84,860081.0,240.0,240.25,239.77,239.84,860081.0
2024-01-08 14:05:00,239.84,240.0,239.67,239.93,429213.0,239.84,240.0,239.67,239.93,429213.0
2024-01-08 14:10:00,239.93,240.05,239.75,239.91,570877.0,239.93,240.05,239.75,239.91,570877.0
2024-01-08 14:15:00,239.9,240.03,239.41,239.51,625187.0,239.9,240.03,239.41,239.51,625187.0
2024-01-08 14:20:00,239.5,239.54,239.27,239.51,531978.0,239.5,239.54,239.27,239.51,531978.0
2024-01-08 14:25:00,239.5,239.87,239.44,239.8,542091.0,239.5,239.87,239.44,239.8,542091.0
2024-01-08 14:30:00,239.79,240.03,239.67,240.02,466084.0,239.79,240.03,239.67,240.02,466084.0
2024-01-08 14:35:00,240.02,240.41,239.89,240.33,660332.0,240.02,240.41,239.89,240.33,660332.0
2024-01-08 14:40:00,240.34,240.64,240.33,240.44,749370.0,240.34,240.64,240.33,240.44,749370.0
2024-01-08 14:45:00,240.44,240.84,240.35,240.69,624953.0,240.44,240.84,240.35,240.69,624953.0
2024-01-08 14:50:00,240.68,240.83,240.45,240.59,491862.0,240.68,240.83,240.45,240.59,491862.0
2024-01-08 14:55:00,240.58,240.85,240.57,240.71,491848.0,240.58,240.85,240.57,240.71,491848.0
2024-01-08 15:00:00,240.69,240.71,240.39,240.63,511973.0,240.69,240.71,240.39,240.63,511973.0
2024-01-08 15:05:00,240.63,240.8,240.36,240.44,529707.0,240.63,240.8,240.36,240.44,529707.0
2024-01-08 15:10:00,240.44,240.57,240.21,240.43,477407.0,240.44,240.57,240.21,240.43,477407.0
2024-01-08 15:15:00,240.44,241.16,240.42,240.96,1097760.0,240.44,241.16,240.42,240.96,1097760.0
2024-01-08 15:20:00,240.97,241.0,240.57,240.87,537483.0,240.97,241.0,240.57,240.87,537483.0
2024-01-08 15:25:00,240.89,241.12,240.65,240.74,536179.0,240.89,241.12,240.65,240.74,536179.0
2024-01-08 15:30:00,240.77,240.88,240.42,240.87,585230.0,240.77,240.88,240.42,240.87,585230.0
2024-01-08 15:35:00,240.86,240.98,240.6,240.94,536990.0,240.86,240.98,240.6,240.94,536990.0
2024-01-08 15:40:00,240.93,240.97,240.55,240.68,508967.0,240.93,240.97,240.55,240.68,508967.0
2024-01-08 15:45:00,240.67,240.7,240.3,240.45,651822.0,240.67,240.7,240.3,240.45,651822.0
2024-01-08 15:50:00,240.5,241.25,240.48,241.09,842839.0,240.5,241.25,240.48,241.09,842839.0
2024-01-08 15:55:00,241.1,241.1,240.35,240.38,1245576.0,241.1,241.1,240.35,240.38,1245576.0
2024-01-09 09:30:00,238.17,238.97,237.39,237.96,2588172.0,238.17,238.97,237.39,237.96,2588172.0
2024-01-09 09:35:00,237.92,238.29,236.49,236.57,2218009.0,237.92,238.29,236.49,236.57,2218009.0
2024-01-09 09:40:00,236.55,237.22,236.01,236.2,2238728.0,236.55,237.22,236.01,236.2,2238728.0
2024-01-09 09:45:00,236.2,236.37,235.01,235.55,2404204.0,236.2,236.37,235.01,235.55,2404204.0
2024-01-09 09:50:00,235.53,235.83,234.62,235.22,2007721.0,235.53,235.83,234.62,235.22,2007721.0
2024-01-09 09:55:00,235.23,235.89,235.11,235.66,1448655.0,235.23,235.89,235.11,235.66,1448655.0
2024-01-09 10:00:00,235.66,236.0,234.9,234.91,1850256.0,235.66,236.0,234.9,234.91,1850256.0
2024-01-09 10:05:00,234.92,234.99,233.33,234.16,2653861.0,234.92,234.99,233.33,234.16,2653861.0
2024-01-09 10:10:00,234.17,234.48,233.19,233.53,1958825.0,234.17,234.48,233.19,233.53,1958825.0
2024-01-09 10:15:00,233.53,234.4,233.42,233.71,1663956.0,233.53,234.4,233.42,233.71,1663956.0
2024-01-09 10:20:00,233.69,234.15,233.37,233.61,1318979.0,233.69,234.15,233.37,233.61,1318979.0
2024-01-09 10:25:00,233.61,233.79,232.04,232.33,2339646.0,233.61,233.79,232.04,232.33,2339646.0
2024-01-09 10:30:00,232.32,233.09,232.2,233.0,1647585.0,232.32,233.09,232.2,233.0,1647585.0
2024-01-09 10:35:00,232.99,233.32,232.74,233.25,1080294.0,232.99,233.32,232.74,233.25,1080294.0
2024-01-09 10:40:00,233.28,233.67,232.99,233.46,1152738.0,233.28,233.67,232.99,233.46,1152738.0
2024-01-09 10:45:00,233.44,233.6,232.93,233.14,1082914.0,233.44,233.6,232.93,233.14,1082914.0
2024-01-09 10:50:00,233.11,233.88,233.08,233.78,1139779.0,233.11,233.88,233.08,233.78,1139779.0
2024-01-09 10:55:00,233.77,234.11,233.36,233.44,1228073.0,233.77,234.11,233.36,233.44,1228073.0
2024-01-09 11:00:00,233.43,234.46,233.42,234.23,1243586.0,233.43,234.46,233.42,234.23,1243586.0
2024-01-09 11:05:00,234.24,234.73,234.1,234.7,1110048.0,234.24,234.73,234.1,234.7,1110048.0
2024-01-09 11:10:00,234.69,234.77,234.21,234.55,917816.0,234.69,234.77,234.21,234.55,917816.0
2024-01-09 11:15:00,234.53,235.29,234.52,234.91,1230958.0,234.53,235.29,234.52,234.91,1230958.0
2024-01-09 11:20:00,234.91,235.17,234.35,234.53,1077789.0,234.91,235.17,234.35,234.53,1077789.0
2024-01-09 11:25:00,234.5,234.59,234.13,234.3,947307.0,234.5,234.59,234.13,234.3,947307.0
2024-01-09 11:30:00,234.3,235.0,234.06,234.76,1038015.0,234.3,235.0,234.06,234.76,1038015.0
2024-01-09 11:35:00,234.74,234.93,234.1,234.18,1057755.0,234.74,234.93,234.1,234.18,1057755.0
2024-01-09 11:40:00,234.17,234.17,233.78,234.01,1098169.0,234.17,234.17,233.78,234.01,1098169.0
2024-01-09 11:45:00,233.99,234.24,233.65,234.03,945753.0,233.99,234.24,233.65,234.03,945753.0
2024-01-09 11:50:00,234.03,234.85,233.97,234.85,897795.0,234.03,234.85,233.97,234.85,897795.0
2024-01-09 11:55:00,234.84,235.35,234.81,235.14,1078125.0,234.84,235.35,234.81,235.14,1078125.0
2024-01-09 12:00:00,235.15,235.3,234.83,235.17,942288.0,235.15,235.3,234.83,235.17,942288.0
2024-01-09 12:05:00,235.17,235.51,235.14,235.35,791612.0,235.17,235.51,235.14,235.35,791612.0
2024-01-09 12:10:00,235.35,235.58,234.94,234.96,835330.0,235.35,235.58,234.94,234.96,835330.0
2024-01-09 12:15:00,234.96,234.98,234.53,234.59,660757.0,234.96,234.98,234.53,234.59,660757.0
2024-01-09 12:20:00,234.58,234.99,234.52,234.96,598089.0,234.58,234.99,234.52,234.96,598089.0
2024-01-09 12:25:00,234.93,235.26,234.84,234.92,629520.0,234.93,235.26,234.84,234.92,629520.0
2024-01-09 12:30:00,234.95,235.08,234.06,234.21,727663.0,234.95,235.08,234.06,234.21,727663.0
2024-01-09 12:35:00,234.19,234.47,234.08,234.15,603112.0,234.19,234.47,234.08,234.15,603112.0
2024-01-09 12:40:00,234.14,234.39,234.05,234.21,531609.0,234.14,234.39,234.05,234.21,531609.0
2024-01-09 12:45:00,234.22,234.31,233.82,233.92,639896.0,234.22,234.31,233.82,233.92,639896.0
2024-01-09 12:50:00,233.93,234.36,233.93,234.34,606677.0,233.93,234.36,233.93,234.34,606677.0
2024-01-09 12:55:00,234.34,234.75,234.22,234.69,616291.0,234.34,234.75,234.22,234.69,616291.0
2024-01-09 13:00:00,234.69,235.39,234.62,235.37,808803.0,234.69,235.39,234.62,235.37,808803.0
2024-01-09 13:05:00,235.38,235.43,234.72,234.79,745718.0,235.38,235.43,234.72,234.79,745718.0
2024-01-09 13:10:00,234.8,235.06,234.75,234.92,524966.0,234.8,235.06,234.75,234.92,524966.0
2024-01-09 13:15:00,234.92,235.25,234.74,235.21,595349.0,234.92,235.25,234.74,235.21,595349.0
2024-01-09 13:20:00,235.24,235.25,234.41,234.47,761575.0,235.24,235.25,234.41,234.47,761575.0
2024-01-09 13:25:00,234.48,234.66,234.11,234.15,676956.0,234.48,234.66,234.11,234.15,676956.0
2024-01-09 13:30:00,234.18,234.18,233.31,233.45,1142024.0,234.18,234.18,233.31,233.45,1142024.0
2024-01-09 13:35:00,233.44,234.07,233.37,233.87,854239.0,233.44,234.07,233.37,233.87,854239.0
2024-01-09 13:40:00,233.9,234.04,233.51,233.68,547748.0,233.9,234.04,233.51,233.68,547748.0
2024-01-09 13:45:00,233.69,234.4,233.53,234.24,794251.0,233.69,234.4,233.53,234.24,794251.0
2024-01-09 13:50:00,234.25,234.69,234.2,234.63,705255.0,234.25,234.69,234.2,234.63,705255.0
2024-01-09 13:55:00,234.63,234.75,234.43,234.64,579340.0,234.63,234.75,234.43,234.64,579340.0
2024-01-09 14:00:00,234.61,235.01,234.61,234.9,718314.0,234.61,235.01,234.61,234.9,718314.0
2024-01-09 14:05:00,234.89,235.14,234.82,235.0,665541.0,234.89,235.14,234.82,235.0,665541.0
2024-01-09 14:10:00,235.01,235.03,234.44,234.61,597301.0,235.01,235.03,234.44,234.61,597301.0
2024-01-09 14:15:00,234.6,234.62,234.2,234.29,676741.0,234.6,234.62,234.2,234.29,676741.0
2024-01-09 14:20:00,234.29,234.53,233.95,233.95,637664.0,234.29,234.53,233.95,233.95,637664.0
2024-01-09 14:25:00,234.0,234.04,233.65,233.9,738694.0,234.0,234.04,233.65,233.9,738694.0
2024-01-09 14:30:00,233.9,234.39,233.88,234.3,549763.0,233.9,234.39,233.88,234.3,549763.0
2024-01-09 14:35:00,234.3,234.55,234.24,234.28,527506.0,234.3,234.55,234.24,234.28,527506.0
2024-01-09 14:40:00,234.3,234.53,234.01,234.15,574563.0,234.3,234.53,234.01,234.15,574563.0
2024-01-09 14:45:00,234.18,234.5,233.91,234.41,628222.0,234.18,234.5,233.91,234.41,628222.0
2024-01-09 14:50:00,234.43,234.51,233.9,234.25,603246.0,234.43,234.51,233.9,234.25,603246.0
2024-01-09 14:55:00,234.24,234.28,233.97,234.17,399133.0,234.24,234.28,233.97,234.17,399133.0
2024-01-09 15:00:00,234.18,235.01,234.15,234.92,997043.0,234.18,235.01,234.15,234.92,997043.0
2024-01-09 15:05:00,234.91,234.99,234.07,234.61,720139.0,234.91,234.99,234.07,234.61,720139.0
2024-01-09 15:10:00,234.61,234.89,234.44,234.46,699570.0,234.61,234.89,234.44,234.46,699570.0
2024-01-09 15:15:00,234.47,234.73,234.42,234.51,509682.0,234.47,234.73,234.42,234.51,509682.0
2024-01-09 15:20:00,234.52,234.97,234.45,234.7,606352.0,234.52,234.97,234.45,234.7,606352.0
2024-01-09 15:25:00,234.72,234.9,234.53,234.81,502264.0,234.72,234.9,234.53,234.81,502264.0
2024-01-09 15:30:00,234.82,235.13,234.73,234.91,859422.0,234.82,235.13,234.73,234.91,859422.0
2024-01-09 15:35:00,234.91,234.96,234.62,234.7,546535.0,234.91,234.96,234.62,234.7,546535.0
2024-01-09 15:40:00,234.71,234.72,234.16,234.48,858987.0,234.71,234.72,234.16,234.48,858987.0
2024-01-09 15:45:00,234.48,234.55,233.97,234.06,853004.0,234.48,234.55,233.97,234.06,853004.0
2024-01-09 15:50:00,234.09,234.97,233.78,234.83,1055962.0,234.09,234.97,233.78,234.83,1055962.0
2024-01-09 15:55:00,234.84,235.15,234.75,234.87,1350265.0,234.84,235.15,234.75,234.87,1350265.0
2024-01-10 09:30:00,235.1,235.5,233.21,233.56,3153048.0,235.1,235.5,233.21,233.56,3153048.0
2024-01-10 09:35:00,233.58,234.39,233.23,233.55,1713844.0,233.58,234.39,233.23,233.55,1713844.0
2024-01-10 09:40:00,233.55,234.04,233.01,233.04,1846633.0,233.55,234.04,233.01,233.04,1846633.0
2024-01-10 09:45:00,233.05,233.56,232.51,233.09,1967626.0,233.05,233.56,232.51,233.09,1967626.0
2024-01-10 09:50:00,233.09,233.43,232.08,232.34,2008875.0,233.09,233.43,232.08,232.34,2008875.0
2024-01-10 09:55:00,232.36,232.66,231.33,232.61,2165233.0,232.36,232.66,231.33,232.61,2165233.0
2024-01-10 10:00:00,232.58,232.61,231.5,231.76,1430862.0,232.58,232.61,231.5,231.76,1430862.0
2024-01-10 10:05:00,231.76,232.28,231.42,231.76,1633779.0,231.76,232.28,231.42,231.76,1633779.0
2024-01-10 10:10:00,231.74,232.78,231.39,232.59,1765294.0,231.74,232.78,231.39,232.59,1765294.0
2024-01-10 10:15:00,232.61,233.3,232.52,232.75,1468760.0,232.61,233.3,232.52,232.75,1468760.0
2024-01-10 10:20:00,232.72,233.34,232.5,232.92,1259044.0,232.72,233.34,232.5,232.92,1259044.0
2024-01-10 10:25:00,232.92,233.31,232.52,233.03,1106740.0,232.92,233.31,232.52,233.03,1106740.0
2024-01-10 10:30:00,233.05,234.09,233.05,233.75,1430438.0,233.05,234.09,233.05,233.75,1430438.0
2024-01-10 10:35:00,233.77,234.0,233.31,233.4,979417.0,233.77,234.0,233.31,233.4,979417.0
2024-01-10 10:40:00,233.41,234.17,233.2,233.97,1077230.0,233.41,234.17,233.2,233.97,1077230.0
2024-01-10 10:45:00,233.95,234.32,233.55,234.21,986426.0,233.95,234.32,233.55,234.21,986426.0
2024-01-10 10:50:00,234.22,234.34,233.98,234.16,834701.0,234.22,234.34,233.98,234.16,834701.0
2024-01-10 10:55:00,234.13,234.54,233.9,234.34,907971.0,234.13,234.54,233.9,234.34,907971.0
2024-01-10 11:00:00,234.35,235.0,234.33,234.93,982395.0,234.35,235.0,234.33,234.93,982395.0
2024-01-10 11:05:00,234.92,235.08,234.25,234.27,1160512.0,234.92,235.08,234.25,234.27,1160512.0
2024-01-10 11:10:00,234.27,234.34,233.41,233.48,1429766.0,234.27,234.34,233.41,233.48,1429766.0
2024-01-10 11:15:00,233.48,233.65,233.22,233.44,1117849.0,233.48,233.65,233.22,233.44,1117849.0
2024-01-10 11:20:00,233.44,233.59,232.7,232.8,1223508.0,233.44,233.59,232.7,232.8,1223508.0
2024-01-10 11:25:00,232.78,232.97,232.55,232.59,931620.0,232.78,232.97,232.55,232.59,931620.0
2024-01-10 11:30:00,232.61,232.87,232.41,232.78,932777.0,232.61,232.87,232.41,232.78,932777.0
2024-01-10 11:35:00,232.78,233.13,232.6,233.05,715546.0,232.78,233.13,232.6,233.05,715546.0
2024-01-10 11:40:00,233.05,233.64,233.01,233.61,842298.0,233.05,233.64,233.01,233.61,842298.0
2024-01-10 11:45:00,233.61,233.71,233.34,233.41,629646.0,233.61,233.71,233.34,233.41,629646.0
2024-01-10 11:50:00,233.41,233.55,232.78,232.97,821195.0,233.41,233.55,232.78,232.97,821195.0
2024-01-10 11:55:00,232.94,233.52,232.84,233.34,557858.0,232.94,233.52,232.84,233.34,557858.0
2024-01-10 12:00:00,233.35,233.35,232.68,232.72,641963.0,233.35,233.35,232.68,232.72,641963.0
2024-01-10 12:05:00,232.71,233.6,232.59,233.56,821354.0,232.71,233.6,232.59,233.56,821354.0
2024-01-10 12:10:00,233.55,233.99,233.53,233.93,730880.0,233.55,233.99,233.53,233.93,730880.0
2024-01-10 12:15:00,233.93,233.95,233.57,233.79,677552.0,233.93,233.95,233.57,233.79,677552.0
2024-01-10 12:20:00,233.76,233.98,233.3,233.33,662544.0,233.76,233.98,233.3,233.33,662544.0
2024-01-10 12:25:00,233.33,233.33,232.64,232.7,900891.0,233.33,233.33,232.64,232.7,900891.0
2024-01-10 12:30:00,232.7,232.79,232.31,232.7,1029778.0,232.7,232.79,232.31,232.7,1029778.0
2024-01-10 12:35:00,232.68,232.94,232.48,232.69,663891.0,232.68,232.94,232.48,232.69,663891.0
2024-01-10 12:40:00,232.7,232.84,232.2,232.54,887764.0,232.7,232.84,232.2,232.54,887764.0
2024-01-10 12:45:00,232.55,233.09,232.52,232.96,697186.0,232.55,233.09,232.52,232.96,697186.0
2024-01-10 12:50:00,232.94,233.1,232.75,232.88,574425.0,232.94,233.1,232.75,232.88,574425.0
2024-01-10 12:55:00,232.9,233.3,232.73,233.0,771593.0,232.9,233.3,232.73,233.0,771593.0
2024-01-10 13:00:00,233.0,233.09,232.02,232.98,1076669.0,233.0,233.09,232.02,232.98,1076669.0
2024-01-10 13:05:00,232.99,233.37,232.9,233.04,955788.0,232.99,233.37,232.9,233.04,955788.0
2024-01-10 13:10:00,233.03,233.1,232.45,232.93,767126.0,233.03,233.1,232.45,232.93,767126.0
2024-01-10 13:15:00,232.93,233.37,232.76,233.29,542343.0,232.93,233.37,232.76,233.29,542343.0
2024-01-10 13:20:00,233.29,233.33,232.83,233.0,600459.0,233.29,233.33,232.83,233.0,600459.0
2024-01-10 13:25:00,233.0,233.64,233.0,233.47,809199.0,233.0,233.64,233.0,233.47,809199.0
2024-01-10 13:30:00,233.48,233.86,233.47,233.75,674333.0,233.48,233.86,233.47,233.75,674333.0
2024-01-10 13:35:00,233.74,234.07,233.58,234.05,740267.0,233.74,234.07,233.58,234.05,740267.0
2024-01-10 13:40:00,234.04,234.21,233.82,234.09,730378.0,234.04,234.21,233.82,234.09,730378.0
2024-01-10 13:45:00,234.09,234.33,234.08,234.3,658972.0,234.09,234.33,234.08,234.3,658972.0
2024-01-10 13:50:00,234.29,234.37,233.92,233.94,621158.0,234.29,234.37,233.92,233.94,621158.0
2024-01-10 13:55:00,233.94,234.19,233.69,234.1,599754.0,233.94,234.19,233.69,234.1,599754.0
2024-01-10 14:00:00,234.1,234.64,234.1,234.37,870866.0,234.1,234.64,234.1,234.37,870866.0
2024-01-10 14:05:00,234.37,234.52,234.03,234.17,631390.0,234.37,234.52,234.03,234.17,631390.0
2024-01-10 14:10:00,234.16,234.88,234.02,234.68,749907.0,234.16,234.88,234.02,234.68,749907.0
2024-01-10 14:15:00,234.68,235.0,234.64,234.92,817653.0,234.68,235.0,234.64,234.92,817653.0
2024-01-10 14:20:00,234.93,234.98,234.51,234.76,545545.0,234.93,234.98,234.51,234.76,545545.0
2024-01-10 14:25:00,234.76,235.16,234.45,234.54,971555.0,234.76,235.16,234.45,234.54,971555.0
2024-01-10 14:30:00,234.53,234.78,234.19,234.22,679687.0,234.53,234.78,234.19,234.22,679687.0
2024-01-10 14:35:00,234.24,234.34,234.04,234.22,723401.0,234.24,234.34,234.04,234.22,723401.0
2024-01-10 14:40:00,234.22,234.53,234.22,234.52,580848.0,234.22,234.53,234.22,234.52,580848.0
2024-01-10 14:45:00,234.52,234.79,234.31,234.53,518803.0,234.52,234.79,234.31,234.53,518803.0
2024-01-10 14:50:00,234.57,234.88,234.53,234.7,568572.0,234.57,234.88,234.53,234.7,568572.0
2024-01-10 14:55:00,234.7,235.22,234.62,235.15,668703.0,234.7,235.22,234.62,235.15,668703.0
2024-01-10 15:00:00,235.15,235.25,234.76,234.81,704605.0,235.15,235.25,234.76,234.81,704605.0
2024-01-10 15:05:00,234.82,234.84,234.3,234.63,736226.0,234.82,234.84,234.3,234.63,736226.0
2024-01-10 15:10:00,234.64,234.89,234.11,234.35,871897.0,234.64,234.89,234.11,234.35,871897.0
2024-01-10 15:15:00,234.34,234.44,233.93,234.09,704105.0,234.34,234.44,233.93,234.09,704105.0
2024-01-10 15:20:00,234.11,234.29,233.54,233.62,977164.0,234.11,234.29,233.54,233.62,977164.0
2024-01-10 15:25:00,233.64,234.01,233.58,233.73,635633.0,233.64,234.01,233.58,233.73,635633.0
2024-01-10 15:30:00,233.76,234.04,233.65,233.87,557166.0,233.76,234.04,233.65,233.87,557166.0
2024-01-10 15:35:00,233.88,233.97,233.25,233.35,780747.0,233.88,233.97,233.25,233.35,780747.0
2024-01-10 15:40:00,233.35,233.4,232.77,232.91,1113239.0,233.35,233.4,232.77,232.91,1113239.0
2024-01-10 15:45:00,232.91,233.37,232.81,233.12,906329.0,232.91,233.37,232.81,233.12,906329.0
2024-01-10 15:50:00,233.1,233.72,232.83,233.65,880797.0,233.1,233.72,232.83,233.65,880797.0
2024-01-10 15:55:00,233.65,233.99,233.47,233.89,1285333.0,233.65,233.99,233.47,233.89,1285333.0
2024-01-11 09:30:00,230.57,230.93,228.16,228.83,4298580.0,230.57,230.93,228.16,228.83,4298580.0
2024-01-11 09:35:00,228.83,230.1,227.55,229.61,3276207.0,228.83,230.1,227.55,229.61,3276207.0
2024-01-11 09:40:00,229.58,230.6,229.32,229.47,2509716.0,229.58,230.6,229.32,229.47,2509716.0
2024-01-11 09:45:00,229.52,230.25,228.86,229.55,2232251.0,229.52,230.25,228.86,229.55,2232251.0
2024-01-11 09:50:00,229.56,229.66,228.71,229.02,1782798.0,229.56,229.66,228.71,229.02,1782798.0
2024-01-11 09:55:00,229.05,229.29,228.0,228.0,1985694.0,229.05,229.29,228.0,228.0,1985694.0
2024-01-11 10:00:00,228.1,228.2,226.6,226.69,2710171.0,228.1,228.2,226.6,226.69,2710171.0
2024-01-11 10:05:00,226.69,226.93,226.25,226.62,2006364.0,226.69,226.93,226.25,226.62,2006364.0
2024-01-11 10:10:00,226.67,227.27,226.04,226.57,2023928.0,226.67,227.27,226.04,226.57,2023928.0
2024-01-11 10:15:00,226.56,227.93,226.4,227.72,1584174.0,226.56,227.93,226.4,227.72,1584174.0
2024-01-11 10:20:00,227.72,227.83,227.05,227.45,1204483.0,227.72,227.83,227.05,227.45,1204483.0
2024-01-11 10:25:00,227.47,228.2,227.18,227.95,1344869.0,227.47,228.2,227.18,227.95,1344869.0
2024-01-11 10:30:00,227.97,228.6,226.9,226.96,1502512.0,227.97,228.6,226.9,226.96,1502512.0
2024-01-11 10:35:00,226.97,227.73,226.93,227.63,1138163.0,226.97,227.73,226.93,227.63,1138163.0
2024-01-11 10:40:00,227.69,227.72,226.58,226.9,1289776.0,227.69,227.72,226.58,226.9,1289776.0
2024-01-11 10:45:00,226.92,227.46,226.5,226.74,1238647.0,226.92,227.46,226.5,226.74,1238647.0
2024-01-11 10:50:00,226.77,227.04,226.45,226.63,1073942.0,226.77,227.04,226.45,226.63,1073942.0
2024-01-11 10:55:00,226.65,227.49,226.5,227.23,974714.0,226.65,227.49,226.5,227.23,974714.0
2024-01-11 11:00:00,227.24,227.54,226.65,226.77,997191.0,227.24,227.54,226.65,226.77,997191.0
2024-01-11 11:05:00,226.76,227.46,226.75,227.02,820094.0,226.76,227.46,226.75,227.02,820094.0
2024-01-11 11:10:00,227.04,227.25,225.86,225.94,1590443.0,227.04,227.25,225.86,225.94,1590443.0
2024-01-11 11:15:00,225.92,226.3,225.54,226.2,1687842.0,225.92,226.3,225.54,226.2,1687842.0
2024-01-11 11:20:00,226.2,226.46,226.0,226.09,781299.0,226.2,226.46,226.0,226.09,781299.0
2024-01-11 11:25:00,226.04,226.37,225.85,226.02,982289.0,226.04,226.37,225.85,226.02,982289.0
2024-01-11 11:30:00,226.04,226.47,225.9,226.2,687983.0,226.04,226.47,225.9,226.2,687983.0
2024-01-11 11:35:00,226.25,226.59,225.85,226.08,916039.0,226.25,226.59,225.85,226.08,916039.0
2024-01-11 11:40:00,226.06,226.49,226.0,226.47,656310.0,226.06,226.49,226.0,226.47,656310.0
2024-01-11 11:45:00,226.46,227.3,226.44,227.17,1046206.0,226.46,227.3,226.44,227.17,1046206.0
2024-01-11 11:50:00,227.17,227.37,226.33,226.41,893099.0,227.17,227.37,226.33,226.41,893099.0
2024-01-11 11:55:00,226.42,226.43,225.96,225.97,798963.0,226.42,226.43,225.96,225.97,798963.0
2024-01-11 12:00:00,226.0,226.55,225.81,226.39,1004041.0,226.0,226.55,225.81,226.39,1004041.0
2024-01-11 12:05:00,226.38,226.52,226.16,226.32,549584.0,226.38,226.52,226.16,226.32,549584.0
2024-01-11 12:10:00,226.34,226.75,226.2,226.67,525217.0,226.34,226.75,226.2,226.67,525217.0
2024-01-11 12:15:00,226.67,226.83,225.7,225.95,877955.0,226.67,226.83,225.7,225.95,877955.0
2024-01-11 12:20:00,225.94,226.0,225.37,225.89,974154.0,225.94,226.0,225.37,225.89,974154.0
2024-01-11 12:25:00,225.88,226.06,225.6,225.74,569441.0,225.88,226.06,225.6,225.74,569441.0
2024-01-11 12:30:00,225.74,226.22,225.74,226.13,482535.0,225.74,226.22,225.74,226.13,482535.0
2024-01-11 12:35:00,226.18,226.35,225.88,226.22,529816.0,226.18,226.35,225.88,226.22,529816.0
2024-01-11 12:40:00,226.23,227.07,226.22,226.8,807453.0,226.23,227.07,226.22,226.8,807453.0
2024-01-11 12:45:00,226.79,227.08,226.71,227.02,520059.0,226.79,227.08,226.71,227.02,520059.0
2024-01-11 12:50:00,227.05,227.46,226.93,227.02,776864.0,227.05,227.46,226.93,227.02,776864.0
2024-01-11 12:55:00,227.01,227.17,226.42,226.56,669191.0,227.01,227.17,226.42,226.56,669191.0
2024-01-11 13:00:00,226.56,227.26,226.41,227.0,723812.0,226.56,227.26,226.41,227.0,723812.0
2024-01-11 13:05:00,227.0,227.14,226.36,226.48,679511.0,227.0,227.14,226.36,226.48,679511.0
2024-01-11 13:10:00,226.49,226.61,226.3,226.57,669298.0,226.49,226.61,226.3,226.57,669298.0
2024-01-11 13:15:00,226.55,227.21,226.54,226.7,649794.0,226.55,227.21,226.54,226.7,649794.0
2024-01-11 13:20:00,226.68,227.11,226.59,227.01,509970.0,226.68,227.11,226.59,227.01,509970.0
2024-01-11 13:25:00,227.02,227.05,226.59,226.65,572217.0,227.02,227.05,226.59,226.65,572217.0
2024-01-11 13:30:00,226.66,227.02,226.31,226.52,696421.0,226.66,227.02,226.31,226.52,696421.0
2024-01-11 13:35:00,226.52,226.99,226.42,226.95,434477.0,226.52,226.99,226.42,226.95,434477.0
2024-01-11 13:40:00,226.97,227.34,226.87,227.27,664264.0,226.97,227.34,226.87,227.27,664264.0
2024-01-11 13:45:00,227.27,227.43,226.95,227.24,590681.0,227.27,227.43,226.95,227.24,590681.0
2024-01-11 13:50:00,227.25,227.91,227.04,227.58,908351.0,227.25,227.91,227.04,227.58,908351.0
2024-01-11 13:55:00,227.57,227.99,227.49,227.64,740833.0,227.57,227.99,227.49,227.64,740833.0
2024-01-11 14:00:00,227.64,227.9,226.91,227.05,1027191.0,227.64,227.9,226.91,227.05,1027191.0
2024-01-11 14:05:00,227.05,227.34,226.59,226.62,700042.0,227.05,227.34,226.59,226.62,700042.0
2024-01-11 14:10:00,226.62,227.02,226.55,226.94,616296.0,226.62,227.02,226.55,226.94,616296.0
2024-01-11 14:15:00,226.9,226.98,226.39,226.83,856182.0,226.9,226.98,226.39,226.83,856182.0
2024-01-11 14:20:00,226.83,227.03,226.43,226.54,609434.0,226.83,227.03,226.43,226.54,609434.0
2024-01-11 14:25:00,226.53,227.08,226.5,226.94,571698.0,226.53,227.08,226.5,226.94,571698.0
2024-01-11 14:30:00,226.95,227.36,226.8,227.06,655807.0,226.95,227.36,226.8,227.06,655807.0
2024-01-11 14:35:00,227.05,227.22,226.76,227.03,535354.0,227.05,227.22,226.76,227.03,535354.0
2024-01-11 14:40:00,227.03,227.39,226.93,227.06,555271.0,227.03,227.39,226.93,227.06,555271.0
2024-01-11 14:45:00,227.11,227.49,226.88,227.45,539281.0,227.11,227.49,226.88,227.45,539281.0
2024-01-11 14:50:00,227.45,227.9,227.43,227.86,637333.0,227.45,227.9,227.43,227.86,637333.0
2024-01-11 14:55:00,227.84,228.6,227.8,228.27,1038338.0,227.84,228.6,227.8,228.27,1038338.0
2024-01-11 15:00:00,228.29,228.44,227.55,228.04,996250.0,228.29,228.44,227.55,228.04,996250.0
2024-01-11 15:05:00,228.03,228.19,227.7,228.01,727335.0,228.03,228.19,227.7,228.01,727335.0
2024-01-11 15:10:00,228.02,228.46,227.45,228.32,915691.0,228.02,228.46,227.45,228.32,915691.0
2024-01-11 15:15:00,228.31,228.31,227.62,227.78,738207.0,228.31,228.31,227.62,227.78,738207.0
2024-01-11 15:20:00,227.82,228.48,227.57,228.19,773960.0,227.82,228.48,227.57,228.19,773960.0
2024-01-11 15:25:00,228.17,228.64,228.13,228.26,714940.0,228.17,228.64,228.13,228.26,714940.0
2024-01-11 15:30:00,228.26,228.65,227.88,228.05,734011.0,228.26,228.65,227.88,228.05,734011.0
2024-01-11 15:35:00,228.03,228.05,227.4,227.52,830623.0,228.03,228.05,227.4,227.52,830623.0
2024-01-11 15:40:00,227.54,227.75,227.05,227.07,797162.0,227.54,227.75,227.05,227.07,797162.0
2024-01-11 15:45:00,227.07,227.4,226.55,227.02,1292282.0,227.07,227.4,226.55,227.02,1292282.0
2024-01-11 15:50:00,227.0,227.21,226.32,227.05,1304554.0,227.0,227.21,226.32,227.05,1304554.0
2024-01-11 15:55:00,227.02,227.42,226.99,227.31,1247542.0,227.02,227.42,226.99,227.31,1247542.0
2024-01-12 09:30:00,220.05,223.41,219.6,223.26,4823663.0,220.05,223.41,219.6,223.26,4823663.0
2024-01-12 09:35:00,223.29,225.0,222.69,223.28,3177204.0,223.29,225.0,222.69,223.28,3177204.0
2024-01-12 09:40:00,223.26,223.75,222.51,223.75,2656183.0,223.26,223.75,222.51,223.75,2656183.0
2024-01-12 09:45:00,223.74,224.45,223.25,224.12,2275393.0,223.74,224.45,223.25,224.12,2275393.0
2024-01-12 09:50:00,224.13,225.06,223.83,224.89,2287754.0,224.13,225.06,223.83,224.89,2287754.0
2024-01-12 09:55:00,224.91,225.34,224.14,224.41,2232292.0,224.91,225.34,224.14,224.41,2232292.0
2024-01-12 10:00:00,224.41,224.44,223.05,223.05,2286698.0,224.41,224.44,223.05,223.05,2286698.0
2024-01-12 10:05:00,223.08,223.49,222.62,223.12,2263002.0,223.08,223.49,222.62,223.12,2263002.0
2024-01-12 10:10:00,223.18,223.44,222.07,222.53,2076596.0,223.18,223.44,222.07,222.53,2076596.0
2024-01-12 10:15:00,222.55,222.93,221.62,221.85,1790075.0,222.55,222.93,221.62,221.85,1790075.0
2024-01-12 10:20:00,221.85,222.41,221.74,222.21,1568556.0,221.85,222.41,221.74,222.21,1568556.0
2024-01-12 10:25:00,222.18,222.56,221.32,221.62,1649895.0,222.18,222.56,221.32,221.62,1649895.0
2024-01-12 10:30:00,221.6,222.52,221.45,222.17,1283032.0,221.6,222.52,221.45,222.17,1283032.0
2024-01-12 10:35:00,222.15,222.55,221.8,221.86,1361792.0,222.15,222.55,221.8,221.86,1361792.0
2024-01-12 10:40:00,221.88,222.24,221.1,221.48,1664680.0,221.88,222.24,221.1,221.48,1664680.0
2024-01-12 10:45:00,221.46,221.85,221.01,221.05,1212480.0,221.46,221.85,221.01,221.05,1212480.0
2024-01-12 10:50:00,221.06,221.3,220.47,220.74,1709682.0,221.06,221.3,220.47,220.74,1709682.0
2024-01-12 10:55:00,220.72,221.18,220.59,220.96,1120511.0,220.72,221.18,220.59,220.96,1120511.0
2024-01-12 11:00:00,220.97,221.14,220.49,220.54,1200846.0,220.97,221.14,220.49,220.54,1200846.0
2024-01-12 11:05:00,220.52,221.29,220.09,221.23,1693339.0,220.52,221.29,220.09,221.23,1693339.0
2024-01-12 11:10:00,221.22,221.77,221.2,221.45,1249756.0,221.22,221.77,221.2,221.45,1249756.0
2024-01-12 11:15:00,221.43,221.8,221.32,221.59,870957.0,221.43,221.8,221.32,221.59,870957.0
2024-01-12 11:20:00,221.57,221.88,221.1,221.73,1218108.0,221.57,221.88,221.1,221.73,1218108.0
2024-01-12 11:25:00,221.72,222.11,221.72,221.8,905422.0,221.72,222.11,221.72,221.8,905422.0
2024-01-12 11:30:00,221.81,222.0,220.87,221.04,1427768.0,221.81,222.0,220.87,221.04,1427768.0
2024-01-12 11:35:00,221.03,221.06,219.15,219.64,2380955.0,221.03,221.06,219.15,219.64,2380955.0
2024-01-12 11:40:00,219.65,219.9,219.34,219.85,1364773.0,219.65,219.9,219.34,219.85,1364773.0
2024-01-12 11:45:00,219.82,219.89,218.91,218.93,1407843.0,219.82,219.89,218.91,218.93,1407843.0
2024-01-12 11:50:00,218.93,219.2,218.25,218.34,1855644.0,218.93,219.2,218.25,218.34,1855644.0
2024-01-12 11:55:00,218.34,218.44,217.67,218.19,2023488.0,218.34,218.44,217.67,218.19,2023488.0
2024-01-12 12:00:00,218.2,218.43,217.5,217.57,1309272.0,218.2,218.43,217.5,217.57,1309272.0
2024-01-12 12:05:00,217.6,218.19,217.3,217.61,1523419.0,217.6,218.19,217.3,217.61,1523419.0
2024-01-12 12:10:00,217.61,218.35,217.56,218.34,1075265.0,217.61,218.35,217.56,218.34,1075265.0
2024-01-12 12:15:00,218.34,218.66,218.12,218.61,1114485.0,218.34,218.66,218.12,218.61,1114485.0
2024-01-12 12:20:00,218.6,218.92,218.32,218.43,992484.0,218.6,218.92,218.32,218.43,992484.0
2024-01-12 12:25:00,218.43,218.8,217.98,218.68,1219842.0,218.43,218.8,217.98,218.68,1219842.0
2024-01-12 12:30:00,218.7,219.06,218.66,218.82,853053.0,218.7,219.06,218.66,218.82,853053.0
2024-01-12 12:35:00,218.81,219.04,218.36,219.0,991597.0,218.81,219.04,218.36,219.0,991597.0
2024-01-12 12:40:00,218.99,219.17,218.62,219.08,941865.0,218.99,219.17,218.62,219.08,941865.0
2024-01-12 12:45:00,219.07,219.15,218.39,218.45,823339.0,219.07,219.15,218.39,218.45,823339.0
2024-01-12 12:50:00,218.43,219.44,218.4,219.36,909399.0,218.43,219.44,218.4,219.36,909399.0
2024-01-12 12:55:00,219.4,219.59,219.2,219.55,940948.0,219.4,219.59,219.2,219.55,940948.0
2024-01-12 13:00:00,219.55,219.65,219.36,219.55,731928.0,219.55,219.65,219.36,219.55,731928.0
2024-01-12 13:05:00,219.57,219.85,219.27,219.79,943735.0,219.57,219.85,219.27,219.79,943735.0
2024-01-12 13:10:00,219.77,219.85,219.4,219.54,604784.0,219.77,219.85,219.4,219.54,604784.0
2024-01-12 13:15:00,219.55,219.57,219.16,219.37,627283.0,219.55,219.57,219.16,219.37,627283.0
2024-01-12 13:20:00,219.36,219.53,219.11,219.19,728987.0,219.36,219.53,219.11,219.19,728987.0
2024-01-12 13:25:00,219.19,219.56,219.15,219.28,531819.0,219.19,219.56,219.15,219.28,531819.0
2024-01-12 13:30:00,219.28,219.37,218.92,219.25,773354.0,219.28,219.37,218.92,219.25,773354.0
2024-01-12 13:35:00,219.25,219.31,218.85,218.87,628315.0,219.25,219.31,218.85,218.87,628315.0
2024-01-12 13:40:00,218.86,219.08,218.6,218.7,781799.0,218.86,219.08,218.6,218.7,781799.0
2024-01-12 13:45:00,218.71,218.77,218.0,218.13,965781.0,218.71,218.77,218.0,218.13,965781.0
2024-01-12 13:50:00,218.11,218.49,217.88,218.4,988847.0,218.11,218.49,217.88,218.4,988847.0
2024-01-12 13:55:00,218.39,218.84,218.38,218.57,749143.0,218.39,218.84,218.38,218.57,749143.0
2024-01-12 14:00:00,218.57,218.96,218.53,218.93,633345.0,218.57,218.96,218.53,218.93,633345.0
2024-01-12 14:05:00,218.95,218.99,218.78,218.86,569026.0,218.95,218.99,218.78,218.86,569026.0
2024-01-12 14:10:00,218.85,218.86,218.49,218.63,718716.0,218.85,218.86,218.49,218.63,718716.0
2024-01-12 14:15:00,218.62,218.73,218.36,218.46,580337.0,218.62,218.73,218.36,218.46,580337.0
2024-01-12 14:20:00,218.47,218.58,217.81,218.06,1129809.0,218.47,218.58,217.81,218.06,1129809.0
2024-01-12 14:25:00,218.08,218.18,217.78,217.78,761394.0,218.08,218.18,217.78,217.78,761394.0
2024-01-12 14:30:00,217.79,217.83,217.17,217.2,1379217.0,217.79,217.83,217.17,217.2,1379217.0
2024-01-12 14:35:00,217.22,217.64,217.15,217.59,1072284.0,217.22,217.64,217.15,217.59,1072284.0
2024-01-12 14:40:00,217.59,218.15,217.55,218.0,946801.0,217.59,218.15,217.55,218.0,946801.0
2024-01-12 14:45:00,217.98,218.18,217.8,218.01,644637.0,217.98,218.18,217.8,218.01,644637.0
2024-01-12 14:50:00,218.02,218.18,217.65,217.73,723168.0,218.02,218.18,217.65,217.73,723168.0
2024-01-12 14:55:00,217.74,218.16,217.51,217.74,842012.0,217.74,218.16,217.51,217.74,842012.0
2024-01-12 15:00:00,217.74,217.87,217.51,217.59,726061.0,217.74,217.87,217.51,217.59,726061.0
2024-01-12 15:05:00,217.59,217.87,217.46,217.73,611617.0,217.59,217.87,217.46,217.73,611617.0
2024-01-12 15:10:00,217.73,218.15,217.61,218.03,679562.0,217.73,218.15,217.61,218.03,679562.0
2024-01-12 15:15:00,218.02,218.28,217.83,218.13,637286.0,218.02,218.28,217.83,218.13,637286.0
2024-01-12 15:20:00,218.14,218.2,217.81,218.04,633177.0,218.14,218.2,217.81,218.04,633177.0
2024-01-12 15:25:00,218.04,218.64,218.02,218.52,812858.0,218.04,218.64,218.02,218.52,812858.0
2024-01-12 15:30:00,218.54,218.77,218.45,218.74,698973.0,218.54,218.77,218.45,218.74,698973.0
2024-01-12 15:35:00,218.75,218.9,218.57,218.83,670911.0,218.75,218.9,218.57,218.83,670911.0
2024-01-12 15:40:00,218.84,219.33,218.6,219.19,1128025.0,218.84,219.33,218.6,219.19,1128025.0
2024-01-12 15:45:00,219.18,219.21,218.47,218.74,994377.0,219.18,219.21,218.47,218.74,994377.0
2024-01-12 15:50:00,218.76,218.84,218.21,218.65,1166840.0,218.76,218.84,218.21,218.65,1166840.0
2024-01-12 15:55:00,218.63,219.05,218.62,218.82,1868228.0,218.63,219.05,218.62,218.82,1868228.0
2024-01-16 09:30:00,215.1,215.42,212.28,212.3,4135798.0,215.1,215.42,212.28,212.3,4135798.0
2024-01-16 09:35:00,212.32,213.53,212.18,213.47,2299417.0,212.32,213.53,212.18,213.47,2299417.0
2024-01-16 09:40:00,213.5,214.36,212.88,214.16,2221655.0,213.5,214.36,212.88,214.16,2221655.0
2024-01-16 09:45:00,214.14,214.83,212.69,214.8,2335876.0,214.14,214.83,212.69,214.8,2335876.0
2024-01-16 09:50:00,214.83,216.9,214.52,216.84,2734693.0,214.83,216.9,214.52,216.84,2734693.0
2024-01-16 09:55:00,216.82,218.85,216.8,218.69,3190243.0,216.82,218.85,216.8,218.69,3190243.0
2024-01-16 10:00:00,218.69,219.89,218.41,219.16,3296163.0,218.69,219.89,218.41,219.16,3296163.0
2024-01-16 10:05:00,219.19,221.13,219.11,221.11,3155138.0,219.19,221.13,219.11,221.11,3155138.0
2024-01-16 10:10:00,221.09,222.27,220.97,222.05,2930148.0,221.09,222.27,220.97,222.05,2930148.0
2024-01-16 10:15:00,222.05,222.5,221.53,221.8,2528486.0,222.05,222.5,221.53,221.8,2528486.0
2024-01-16 10:20:00,221.8,223.49,221.7,223.47,2452269.0,221.8,223.49,221.7,223.47,2452269.0
2024-01-16 10:25:00,223.46,223.49,222.66,222.96,1765449.0,223.46,223.49,222.66,222.96,1765449.0
2024-01-16 10:30:00,222.96,223.44,222.28,222.41,1814185.0,222.96,223.44,222.28,222.41,1814185.0
2024-01-16 10:35:00,222.45,222.5,221.3,221.67,2040990.0,222.45,222.5,221.3,221.67,2040990.0
2024-01-16 10:40:00,221.7,222.2,221.1,221.91,1851097.0,221.7,222.2,221.1,221.91,1851097.0
2024-01-16 10:45:00,221.92,221.99,221.11,221.83,1400091.0,221.92,221.99,221.11,221.83,1400091.0
2024-01-16 10:50:00,221.83,222.5,221.26,221.37,1694080.0,221.83,222.5,221.26,221.37,1694080.0
2024-01-16 10:55:00,221.41,221.75,220.93,221.1,1338462.0,221.41,221.75,220.93,221.1,1338462.0
2024-01-16 11:00:00,221.12,221.4,219.86,220.56,1884044.0,221.12,221.4,219.86,220.56,1884044.0
2024-01-16 11:05:00,220.55,221.1,220.12,220.23,1137063.0,220.55,221.1,220.12,220.23,1137063.0
2024-01-16 11:10:00,220.23,220.83,219.75,220.69,1539090.0,220.23,220.83,219.75,220.69,1539090.0
2024-01-16 11:15:00,220.69,221.23,220.4,220.97,1078599.0,220.69,221.23,220.4,220.97,1078599.0
2024-01-16 11:20:00,220.95,221.9,220.93,221.9,1119616.0,220.95,221.9,220.93,221.9,1119616.0
2024-01-16 11:25:00,221.9,221.99,221.34,221.43,871004.0,221.9,221.99,221.34,221.43,871004.0
2024-01-16 11:30:00,221.45,222.0,221.4,221.76,879314.0,221.45,222.0,221.4,221.76,879314.0
2024-01-16 11:35:00,221.77,221.84,220.86,221.06,899585.0,221.77,221.84,220.86,221.06,899585.0
2024-01-16 11:40:00,221.06,221.1,220.6,220.78,944966.0,221.06,221.1,220.6,220.78,944966.0
2024-01-16 11:45:00,220.76,220.78,220.01,220.23,955317.0,220.76,220.78,220.01,220.23,955317.0
2024-01-16 11:50:00,220.22,220.27,219.58,219.61,999027.0,220.22,220.27,219.58,219.61,999027.0
2024-01-16 11:55:00,219.6,219.89,219.27,219.61,1112731.0,219.6,219.89,219.27,219.61,1112731.0
2024-01-16 12:00:00,219.62,219.78,219.13,219.16,995268.0,219.62,219.78,219.13,219.16,995268.0
2024-01-16 12:05:00,219.17,219.43,218.53,218.83,1470012.0,219.17,219.43,218.53,218.83,1470012.0
2024-01-16 12:10:00,218.87,219.33,218.57,219.07,1044909.0,218.87,219.33,218.57,219.07,1044909.0
2024-01-16 12:15:00,219.08,219.7,218.92,219.31,1169782.0,219.08,219.7,218.92,219.31,1169782.0
2024-01-16 12:20:00,219.31,219.75,219.25,219.39,736973.0,219.31,219.75,219.25,219.39,736973.0
2024-01-16 12:25:00,219.39,219.65,218.83,219.03,937274.0,219.39,219.65,218.83,219.03,937274.0
2024-01-16 12:30:00,219.05,219.43,218.91,219.14,793661.0,219.05,219.43,218.91,219.14,793661.0
2024-01-16 12:35:00,219.11,220.07,219.08,219.99,953908.0,219.11,220.07,219.08,219.99,953908.0
2024-01-16 12:40:00,219.99,220.09,219.49,219.53,600392.0,219.99,220.09,219.49,219.53,600392.0
2024-01-16 12:45:00,219.53,220.0,219.44,219.63,698535.0,219.53,220.0,219.44,219.63,698535.0
2024-01-16 12:50:00,219.62,220.0,219.18,219.66,883216.0,219.62,220.0,219.18,219.66,883216.0
2024-01-16 12:55:00,219.64,220.2,219.6,220.06,778704.0,219.64,220.2,219.6,220.06,778704.0
2024-01-16 13:00:00,220.07,220.6,219.98,220.33,803187.0,220.07,220.6,219.98,220.33,803187.0
2024-01-16 13:05:00,220.34,220.47,220.13,220.23,415749.0,220.34,220.47,220.13,220.23,415749.0
2024-01-16 13:10:00,220.25,220.56,220.2,220.55,548223.0,220.25,220.56,220.2,220.55,548223.0
2024-01-16 13:15:00,220.54,221.21,220.45,221.09,868557.0,220.54,221.21,220.45,221.09,868557.0
2024-01-16 13:20:00,221.09,221.15,220.67,220.83,533779.0,221.09,221.15,220.67,220.83,533779.0
2024-01-16 13:25:00,220.83,221.3,220.5,221.2,602330.0,220.83,221.3,220.5,221.2,602330.0
2024-01-16 13:30:00,221.23,221.33,220.84,220.96,522204.0,221.23,221.33,220.84,220.96,522204.0
2024-01-16 13:35:00,220.95,221.0,220.21,220.37,658106.0,220.95,221.0,220.21,220.37,658106.0
2024-01-16 13:40:00,220.38,220.4,220.01,220.12,696481.0,220.38,220.4,220.01,220.12,696481.0
2024-01-16 13:45:00,220.11,220.64,220.0,220.42,663006.0,220.11,220.64,220.0,220.42,663006.0
2024-01-16 13:50:00,220.38,220.46,219.96,220.07,557520.0,220.38,220.46,219.96,220.07,557520.0
2024-01-16 13:55:00,220.07,220.34,219.92,220.28,507607.0,220.07,220.34,219.92,220.28,507607.0
2024-01-16 14:00:00,220.29,220.68,220.24,220.5,626985.0,220.29,220.68,220.24,220.5,626985.0
2024-01-16 14:05:00,220.46,220.8,220.05,220.18,805058.0,220.46,220.8,220.05,220.18,805058.0
2024-01-16 14:10:00,220.18,220.22,219.55,219.8,833791.0,220.18,220.22,219.55,219.8,833791.0
2024-01-16 14:15:00,219.8,220.19,219.76,219.93,637218.0,219.8,220.19,219.76,219.93,637218.0
2024-01-16 14:20:00,219.93,220.25,219.87,220.04,617840.0,219.93,220.25,219.87,220.04,617840.0
2024-01-16 14:25:00,220.04,220.2,219.77,220.06,491325.0,220.04,220.2,219.77,220.06,491325.0
2024-01-16 14:30:00,220.07,220.1,219.35,219.65,788952.0,220.07,220.1,219.35,219.65,788952.0
2024-01-16 14:35:00,219.65,219.97,219.47,219.86,607680.0,219.65,219.97,219.47,219.86,607680.0
2024-01-16 14:40:00,219.84,220.1,219.83,220.01,561157.0,219.84,220.1,219.83,220.01,561157.0
2024-01-16 14:45:00,220.05,220.42,219.78,220.35,795403.0,220.05,220.42,219.78,220.35,795403.0
2024-01-16 14:50:00,220.32,220.57,220.29,220.42,506972.0,220.32,220.57,220.29,220.42,506972.0
2024-01-16 14:55:00,220.43,220.56,220.25,220.45,459700.0,220.43,220.56,220.25,220.45,459700.0
2024-01-16 15:00:00,220.44,220.69,220.06,220.15,720618.0,220.44,220.69,220.06,220.15,720618.0
2024-01-16 15:05:00,220.12,220.13,219.68,219.78,708753.0,220.12,220.13,219.68,219.78,708753.0
2024-01-16 15:10:00,219.78,220.15,219.57,219.59,673163.0,219.78,220.15,219.57,219.59,673163.0
2024-01-16 15:15:00,219.58,219.96,219.57,219.91,603881.0,219.58,219.96,219.57,219.91,603881.0
2024-01-16 15:20:00,219.93,220.01,219.67,219.79,453261.0,219.93,220.01,219.67,219.79,453261.0
2024-01-16 15:25:00,219.79,219.93,219.53,219.62,543551.0,219.79,219.93,219.53,219.62,543551.0
2024-01-16 15:30:00,219.63,219.99,219.22,219.34,875735.0,219.63,219.99,219.22,219.34,875735.0
2024-01-16 15:35:00,219.32,219.7,219.3,219.58,752248.0,219.32,219.7,219.3,219.58,752248.0
2024-01-16 15:40:00,219.58,219.64,219.44,219.49,487000.0,219.58,219.64,219.44,219.49,487000.0
2024-01-16 15:45:00,219.49,219.83,219.26,219.5,836848.0,219.49,219.83,219.26,219.5,836848.0
2024-01-16 15:50:00,219.5,220.1,219.4,220.0,891769.0,219.5,220.1,219.4,220.0,891769.0
2024-01-16 15:55:00,219.99,220.06,219.79,220.0,990863.0,219.99,220.06,219.79,220.0,990863.0
2024-01-17 09:30:00,214.88,215.38,212.65,212.69,3876747.0,214.88,215.38,212.65,212.69,3876747.0
2024-01-17 09:35:00,212.71,214.55,212.34,214.05,3150358.0,212.71,214.55,212.34,214.05,3150358.0
2024-01-17 09:40:00,214.04,215.56,214.01,214.19,2809893.0,214.04,215.56,214.01,214.19,2809893.0
2024-01-17 09:45:00,214.2,215.02,213.0,213.67,2353441.0,214.2,215.02,213.0,213.67,2353441.0
2024-01-17 09:50:00,213.67,214.76,213.62,214.14,1634978.0,213.67,214.76,213.62,214.14,1634978.0
2024-01-17 09:55:00,214.15,214.85,213.82,214.21,1643350.0,214.15,214.85,213.82,214.21,1643350.0
2024-01-17 10:00:00,214.22,215.39,213.7,215.1,2071417.0,214.22,215.39,213.7,215.1,2071417.0
2024-01-17 10:05:00,215.12,215.29,214.11,214.33,1668887.0,215.12,215.29,214.11,214.33,1668887.0
2024-01-17 10:10:00,214.33,214.64,213.59,214.14,1610791.0,214.33,214.64,213.59,214.14,1610791.0
2024-01-17 10:15:00,214.14,214.46,212.84,212.92,1824820.0,214.14,214.46,212.84,212.92,1824820.0
2024-01-17 10:20:00,212.9,213.36,212.6,213.28,1569695.0,212.9,213.36,212.6,213.28,1569695.0
2024-01-17 10:25:00,213.29,213.69,213.06,213.19,1234168.0,213.29,213.69,213.06,213.19,1234168.0
2024-01-17 10:30:00,213.19,213.26,212.4,213.02,1826937.0,213.19,213.26,212.4,213.02,1826937.0
2024-01-17 10:35:00,213.0,214.0,212.56,213.81,1751583.0,213.0,214.0,212.56,213.81,1751583.0
2024-01-17 10:40:00,213.82,213.95,213.01,213.02,1126609.0,213.82,213.95,213.01,213.02,1126609.0
2024-01-17 10:45:00,213.03,213.71,212.93,213.66,1327650.0,213.03,213.71,212.93,213.66,1327650.0
2024-01-17 10:50:00,213.64,214.0,213.36,213.49,968073.0,213.64,214.0,213.36,213.49,968073.0
2024-01-17 10:55:00,213.51,214.0,213.35,213.95,1234182.0,213.51,214.0,213.35,213.95,1234182.0
2024-01-17 11:00:00,213.93,214.58,213.92,214.53,1140788.0,213.93,214.58,213.92,214.53,1140788.0
2024-01-17 11:05:00,214.57,214.63,213.81,213.9,984739.0,214.57,214.63,213.81,213.9,984739.0
2024-01-17 11:10:00,213.92,214.02,213.46,213.58,880672.0,213.92,214.02,213.46,213.58,880672.0
2024-01-17 11:15:00,213.62,213.76,213.14,213.18,949459.0,213.62,213.76,213.14,213.18,949459.0
2024-01-17 11:20:00,213.18,213.47,213.0,213.42,1176212.0,213.18,213.47,213.0,213.42,1176212.0
2024-01-17 11:25:00,213.42,213.63,213.23,213.34,700660.0,213.42,213.63,213.23,213.34,700660.0
2024-01-17 11:30:00,213.34,213.43,212.51,212.95,1328422.0,213.34,213.43,212.51,212.95,1328422.0
2024-01-17 11:35:00,212.95,213.67,212.83,213.66,1089314.0,212.95,213.67,212.83,213.66,1089314.0
2024-01-17 11:40:00,213.65,214.15,213.57,214.09,1058678.0,213.65,214.15,213.57,214.09,1058678.0
2024-01-17 11:45:00,214.09,214.44,213.79,213.84,1122419.0,214.09,214.44,213.79,213.84,1122419.0
2024-01-17 11:50:00,213.85,214.1,213.62,213.94,819926.0,213.85,214.1,213.62,213.94,819926.0
2024-01-17 11:55:00,213.94,214.28,213.86,214.03,824635.0,213.94,214.28,213.86,214.03,824635.0
2024-01-17 12:00:00,214.05,214.19,213.36,213.45,985951.0,214.05,214.19,213.36,213.45,985951.0
2024-01-17 12:05:00,213.46,213.67,213.3,213.46,589513.0,213.46,213.67,213.3,213.46,589513.0
2024-01-17 12:10:00,213.45,213.94,213.23,213.73,858069.0,213.45,213.94,213.23,213.73,858069.0
2024-01-17 12:15:00,213.71,214.11,213.62,213.91,607822.0,213.71,214.11,213.62,213.91,607822.0
2024-01-17 12:20:00,213.89,214.11,213.26,213.41,861814.0,213.89,214.11,213.26,213.41,861814.0
2024-01-17 12:25:00,213.4,214.14,213.32,214.09,781294.0,213.4,214.14,213.32,214.09,781294.0
2024-01-17 12:30:00,214.1,214.11,213.57,213.71,715206.0,214.1,214.11,213.57,213.71,715206.0
2024-01-17 12:35:00,213.69,213.93,213.47,213.54,669339.0,213.69,213.93,213.47,213.54,669339.0
2024-01-17 12:40:00,213.53,213.65,213.06,213.33,772596.0,213.53,213.65,213.06,213.33,772596.0
2024-01-17 12:45:00,213.32,213.56,212.96,213.46,758395.0,213.32,213.56,212.96,213.46,758395.0
2024-01-17 12:50:00,213.46,213.91,213.39,213.83,566322.0,213.46,213.91,213.39,213.83,566322.0
2024-01-17 12:55:00,213.83,214.06,213.76,213.89,580819.0,213.83,214.06,213.76,213.89,580819.0
2024-01-17 13:00:00,213.88,214.25,213.67,213.86,733685.0,213.88,214.25,213.67,213.86,733685.0
2024-01-17 13:05:00,213.83,213.9,213.37,213.45,665721.0,213.83,213.9,213.37,213.45,665721.0
2024-01-17 13:10:00,213.46,213.51,213.09,213.17,712405.0,213.46,213.51,213.09,213.17,712405.0
2024-01-17 13:15:00,213.17,213.2,212.75,212.8,822422.0,213.17,213.2,212.75,212.8,822422.0
2024-01-17 13:20:00,212.81,212.93,212.41,212.77,1134980.0,212.81,212.93,212.41,212.77,1134980.0
2024-01-17 13:25:00,212.76,212.9,212.54,212.8,587184.0,212.76,212.9,212.54,212.8,587184.0
2024-01-17 13:30:00,212.79,212.89,212.01,212.11,1200094.0,212.79,212.89,212.01,212.11,1200094.0
2024-01-17 13:35:00,212.11,212.69,212.07,212.67,756670.0,212.11,212.69,212.07,212.67,756670.0
2024-01-17 13:40:00,212.67,212.94,212.62,212.74,803302.0,212.67,212.94,212.62,212.74,803302.0
2024-01-17 13:45:00,212.72,212.8,212.32,212.41,738390.0,212.72,212.8,212.32,212.41,738390.0
2024-01-17 13:50:00,212.41,212.62,212.24,212.25,602757.0,212.41,212.62,212.24,212.25,602757.0
2024-01-17 13:55:00,212.28,212.93,212.26,212.58,707904.0,212.28,212.93,212.26,212.58,707904.0
2024-01-17 14:00:00,212.58,212.75,212.46,212.66,540162.0,212.58,212.75,212.46,212.66,540162.0
2024-01-17 14:05:00,212.65,212.68,212.21,212.57,609634.0,212.65,212.68,212.21,212.57,609634.0
2024-01-17 14:10:00,212.58,212.81,212.41,212.62,516139.0,212.58,212.81,212.41,212.62,516139.0
2024-01-17 14:15:00,212.61,212.89,212.5,212.87,502910.0,212.61,212.89,212.5,212.87,502910.0
2024-01-17 14:20:00,212.86,213.69,212.84,213.56,1094575.0,212.86,213.69,212.84,213.56,1094575.0
2024-01-17 14:25:00,213.56,213.91,213.49,213.89,740793.0,213.56,213.91,213.49,213.89,740793.0
2024-01-17 14:30:00,213.87,214.04,213.71,213.84,855958.0,213.87,214.04,213.71,213.84,855958.0
2024-01-17 14:35:00,213.85,214.09,213.8,213.98,516584.0,213.85,214.09,213.8,213.98,516584.0
2024-01-17 14:40:00,213.99,214.6,213.85,214.58,867006.0,213.99,214.6,213.85,214.58,867006.0
2024-01-17 14:45:00,214.59,214.6,214.11,214.21,700737.0,214.59,214.6,214.11,214.21,700737.0
2024-01-17 14:50:00,214.21,214.51,214.2,214.45,535216.0,214.21,214.51,214.2,214.45,535216.0
2024-01-17 14:55:00,214.45,214.9,214.45,214.59,866602.0,214.45,214.9,214.45,214.59,866602.0
2024-01-17 15:00:00,214.57,214.74,214.42,214.55,583936.0,214.57,214.74,214.42,214.55,583936.0
2024-01-17 15:05:00,214.54,215.07,214.53,214.93,781212.0,214.54,215.07,214.53,214.93,781212.0
2024-01-17 15:10:00,214.94,215.18,214.62,214.67,675575.0,214.94,215.18,214.62,214.67,675575.0
2024-01-17 15:15:00,214.69,214.83,214.51,214.77,636395.0,214.69,214.83,214.51,214.77,636395.0
2024-01-17 15:20:00,214.76,214.83,214.13,214.14,740253.0,214.76,214.83,214.13,214.14,740253.0
2024-01-17 15:25:00,214.15,214.27,213.92,214.13,620927.0,214.15,214.27,213.92,214.13,620927.0
2024-01-17 15:30:00,214.14,214.52,214.07,214.45,653810.0,214.14,214.52,214.07,214.45,653810.0
2024-01-17 15:35:00,214.47,215.06,214.32,214.93,780859.0,214.47,215.06,214.32,214.93,780859.0
2024-01-17 15:40:00,214.94,215.14,214.85,215.03,678381.0,214.94,215.14,214.85,215.03,678381.0
2024-01-17 15:45:00,215.03,215.18,214.9,214.99,710599.0,215.03,215.18,214.9,214.99,710599.0
2024-01-17 15:50:00,214.99,215.62,214.92,215.36,1449558.0,214.99,215.62,214.92,215.36,1449558.0
2024-01-17 15:55:00,215.36,215.67,215.21,215.54,1400953.0,215.36,215.67,215.21,215.54,1400953.0
2024-01-18 09:30:00,216.88,217.45,215.55,215.75,3309345.0,216.88,217.45,215.55,215.75,3309345.0
2024-01-18 09:35:00,215.75,215.97,214.24,214.27,2660667.0,215.75,215.97,214.24,214.27,2660667.0
2024-01-18 09:40:00,214.28,214.99,213.66,214.13,2343536.0,214.28,214.99,213.66,214.13,2343536.0
2024-01-18 09:45:00,214.15,215.4,213.9,215.23,1964071.0,214.15,215.4,213.9,215.23,1964071.0
2024-01-18 09:50:00,215.23,216.35,215.15,216.23,2150993.0,215.23,216.35,215.15,216.23,2150993.0
2024-01-18 09:55:00,216.21,216.49,215.69,216.01,1398711.0,216.21,216.49,215.69,216.01,1398711.0
2024-01-18 10:00:00,216.01,216.18,214.38,214.79,1675855.0,216.01,216.18,214.38,214.79,1675855.0
2024-01-18 10:05:00,214.72,215.31,214.59,215.11,1162144.0,214.72,215.31,214.59,215.11,1162144.0
2024-01-18 10:10:00,215.12,215.37,214.62,214.88,1035933.0,215.12,215.37,214.62,214.88,1035933.0
2024-01-18 10:15:00,214.86,215.21,214.05,214.4,1496864.0,214.86,215.21,214.05,214.4,1496864.0
2024-01-18 10:20:00,214.42,215.39,213.56,214.38,1542275.0,214.42,215.39,213.56,214.38,1542275.0
2024-01-18 10:25:00,214.4,214.93,214.2,214.3,954016.0,214.4,214.93,214.2,214.3,954016.0
2024-01-18 10:30:00,214.4,214.53,213.2,213.6,1717111.0,214.4,214.53,213.2,213.6,1717111.0
2024-01-18 10:35:00,213.6,213.74,212.82,213.35,1427109.0,213.6,213.74,212.82,213.35,1427109.0
2024-01-18 10:40:00,213.35,214.06,213.23,213.43,1201747.0,213.35,214.06,213.23,213.43,1201747.0
2024-01-18 10:45:00,213.44,213.47,212.5,213.02,1454433.0,213.44,213.47,212.5,213.02,1454433.0
2024-01-18 10:50:00,213.01,213.2,212.35,213.09,1700984.0,213.01,213.2,212.35,213.09,1700984.0
2024-01-18 10:55:00,213.09,213.22,211.31,211.49,2391522.0,213.09,213.22,211.31,211.49,2391522.0
2024-01-18 11:00:00,211.48,211.52,210.5,210.53,2484650.0,211.48,211.52,210.5,210.53,2484650.0
2024-01-18 11:05:00,210.53,211.25,210.5,211.22,1402069.0,210.53,211.25,210.5,211.22,1402069.0
2024-01-18 11:10:00,211.23,211.4,210.75,211.12,1152417.0,211.23,211.4,210.75,211.12,1152417.0
2024-01-18 11:15:00,211.12,212.09,211.09,211.73,1328619.0,211.12,212.09,211.09,211.73,1328619.0
2024-01-18 11:20:00,211.74,212.03,211.63,211.89,893569.0,211.74,212.03,211.63,211.89,893569.0
2024-01-18 11:25:00,211.9,212.21,211.77,211.98,996472.0,211.9,212.21,211.77,211.98,996472.0
2024-01-18 11:30:00,211.99,212.69,211.96,212.49,1028083.0,211.99,212.69,211.96,212.49,1028083.0
2024-01-18 11:35:00,212.48,212.61,212.12,212.3,798241.0,212.48,212.61,212.12,212.3,798241.0
2024-01-18 11:40:00,212.28,212.33,211.78,212.08,867110.0,212.28,212.33,211.78,212.08,867110.0
2024-01-18 11:45:00,212.12,212.55,211.38,211.42,1065798.0,212.12,212.55,211.38,211.42,1065798.0
2024-01-18 11:50:00,211.4,212.4,211.36,212.17,814332.0,211.4,212.4,211.36,212.17,814332.0
2024-01-18 11:55:00,212.19,212.38,211.82,211.95,763809.0,212.19,212.38,211.82,211.95,763809.0
2024-01-18 12:00:00,211.96,212.02,210.75,210.81,1195796.0,211.96,212.02,210.75,210.81,1195796.0
2024-01-18 12:05:00,210.82,211.15,210.23,210.37,1215548.0,210.82,211.15,210.23,210.37,1215548.0
2024-01-18 12:10:00,210.38,210.64,209.51,210.22,1748215.0,210.38,210.64,209.51,210.22,1748215.0
2024-01-18 12:15:00,210.21,210.54,209.96,210.06,998761.0,210.21,210.54,209.96,210.06,998761.0
2024-01-18 12:20:00,210.06,210.41,209.84,210.19,866214.0,210.06,210.41,209.84,210.19,866214.0
2024-01-18 12:25:00,210.24,210.81,210.16,210.64,706218.0,210.24,210.81,210.16,210.64,706218.0
2024-01-18 12:30:00,210.65,210.68,209.83,210.02,786995.0,210.65,210.68,209.83,210.02,786995.0
2024-01-18 12:35:00,210.0,210.59,209.91,210.47,629064.0,210.0,210.59,209.91,210.47,629064.0
2024-01-18 12:40:00,210.47,210.54,210.0,210.06,461488.0,210.47,210.54,210.0,210.06,461488.0
2024-01-18 12:45:00,210.05,210.93,210.01,210.87,660039.0,210.05,210.93,210.01,210.87,660039.0
2024-01-18 12:50:00,210.86,210.93,209.64,209.87,917792.0,210.86,210.93,209.64,209.87,917792.0
2024-01-18 12:55:00,209.9,210.17,209.35,210.13,1021881.0,209.9,210.17,209.35,210.13,1021881.0
2024-01-18 13:00:00,210.13,210.22,209.1,209.21,1131607.0,210.13,210.22,209.1,209.21,1131607.0
2024-01-18 13:05:00,209.2,209.5,208.82,209.35,1123245.0,209.2,209.5,208.82,209.35,1123245.0
2024-01-18 13:10:00,209.33,209.41,208.74,209.04,864892.0,209.33,209.41,208.74,209.04,864892.0
2024-01-18 13:15:00,209.01,209.29,208.78,209.18,793734.0,209.01,209.29,208.78,209.18,793734.0
2024-01-18 13:20:00,209.17,209.49,208.9,209.47,763630.0,209.17,209.49,208.9,209.47,763630.0
2024-01-18 13:25:00,209.41,209.49,209.04,209.28,579156.0,209.41,209.49,209.04,209.28,579156.0
2024-01-18 13:30:00,209.26,210.13,209.22,209.91,940520.0,209.26,210.13,209.22,209.91,940520.0
2024-01-18 13:35:00,209.92,210.29,209.84,210.1,598032.0,209.92,210.29,209.84,210.1,598032.0
2024-01-18 13:40:00,210.11,210.33,210.02,210.12,559290.0,210.11,210.33,210.02,210.12,559290.0
2024-01-18 13:45:00,210.13,210.29,209.73,209.81,556002.0,210.13,210.29,209.73,209.81,556002.0
2024-01-18 13:50:00,209.81,210.09,209.69,209.9,392428.0,209.81,210.09,209.69,209.9,392428.0
2024-01-18 13:55:00,209.89,209.96,209.62,209.63,468188.0,209.89,209.96,209.62,209.63,468188.0
2024-01-18 14:00:00,209.63,210.29,209.63,210.14,689177.0,209.63,210.29,209.63,210.14,689177.0
2024-01-18 14:05:00,210.14,210.53,210.01,210.23,719407.0,210.14,210.53,210.01,210.23,719407.0
2024-01-18 14:10:00,210.24,210.88,210.1,210.85,683384.0,210.24,210.88,210.1,210.85,683384.0
2024-01-18 14:15:00,210.88,211.25,210.82,210.87,910695.0,210.88,211.25,210.82,210.87,910695.0
2024-01-18 14:20:00,210.88,211.36,210.5,211.1,812827.0,210.88,211.36,210.5,211.1,812827.0
2024-01-18 14:25:00,211.1,211.69,211.04,211.57,1022456.0,211.1,211.69,211.04,211.57,1022456.0
2024-01-18 14:30:00,211.59,211.84,211.17,211.39,855035.0,211.59,211.84,211.17,211.39,855035.0
2024-01-18 14:35:00,211.4,211.58,210.95,211.02,628996.0,211.4,211.58,210.95,211.02,628996.0
2024-01-18 14:40:00,211.02,211.24,210.47,210.55,807385.0,211.02,211.24,210.47,210.55,807385.0
2024-01-18 14:45:00,210.56,210.96,210.16,210.83,879753.0,210.56,210.96,210.16,210.83,879753.0
2024-01-18 14:50:00,210.83,211.19,210.72,211.15,624467.0,210.83,211.19,210.72,211.15,624467.0
2024-01-18 14:55:00,211.17,211.38,210.96,211.02,588628.0,211.17,211.38,210.96,211.02,588628.0
2024-01-18 15:00:00,211.06,211.1,210.59,210.95,675959.0,211.06,211.1,210.59,210.95,675959.0
2024-01-18 15:05:00,210.99,211.79,210.9,211.77,725523.0,210.99,211.79,210.9,211.77,725523.0
2024-01-18 15:10:00,211.76,211.94,211.43,211.47,912304.0,211.76,211.94,211.43,211.47,912304.0
2024-01-18 15:15:00,211.49,211.74,211.35,211.45,528234.0,211.49,211.74,211.35,211.45,528234.0
2024-01-18 15:20:00,211.45,211.73,211.35,211.63,657746.0,211.45,211.73,211.35,211.63,657746.0
2024-01-18 15:25:00,211.63,211.86,211.45,211.6,717036.0,211.63,211.86,211.45,211.6,717036.0
2024-01-18 15:30:00,211.61,211.82,211.33,211.42,646843.0,211.61,211.82,211.33,211.42,646843.0
2024-01-18 15:35:00,211.43,211.47,210.9,210.96,805949.0,211.43,211.47,210.9,210.96,805949.0
2024-01-18 15:40:00,210.91,211.24,210.83,211.16,659548.0,210.91,211.24,210.83,211.16,659548.0
2024-01-18 15:45:00,211.13,211.48,211.13,211.33,801670.0,211.13,211.48,211.13,211.33,801670.0
2024-01-18 15:50:00,211.31,211.95,211.16,211.74,1038456.0,211.31,211.95,211.16,211.74,1038456.0
2024-01-18 15:55:00,211.73,212.0,211.63,211.8,1625891.0,211.73,212.0,211.63,211.8,1625891.0
2024-01-19 09:30:00,209.96,212.0,209.12,211.76,4148187.0,209.96,212.0,209.12,211.76,4148187.0
2024-01-19 09:35:00,211.78,212.24,210.9,211.93,1983509.0,211.78,212.24,210.9,211.93,1983509.0
2024-01-19 09:40:00,211.92,213.19,211.26,212.94,2447122.0,211.92,213.19,211.26,212.94,2447122.0
2024-01-19 09:45:00,212.94,212.96,211.75,212.21,1755143.0,212.94,212.96,211.75,212.21,1755143.0
2024-01-19 09:50:00,212.19,212.5,211.33,212.34,1604280.0,212.19,212.5,211.33,212.34,1604280.0
2024-01-19 09:55:00,212.33,212.47,210.86,211.85,1763766.0,212.33,212.47,210.86,211.85,1763766.0
2024-01-19 10:00:00,211.85,212.08,210.43,210.45,1762474.0,211.85,212.08,210.43,210.45,1762474.0
2024-01-19 10:05:00,210.43,210.55,209.57,209.86,1609224.0,210.43,210.55,209.57,209.86,1609224.0
2024-01-19 10:10:00,209.84,210.0,209.23,209.54,1554008.0,209.84,210.0,209.23,209.54,1554008.0
2024-01-19 10:15:00,209.53,209.91,209.07,209.26,1607399.0,209.53,209.91,209.07,209.26,1607399.0
2024-01-19 10:20:00,209.28,209.77,208.9,209.74,1630578.0,209.28,209.77,208.9,209.74,1630578.0
2024-01-19 10:25:00,209.76,210.09,209.56,210.02,1244831.0,209.76,210.09,209.56,210.02,1244831.0
2024-01-19 10:30:00,210.0,210.15,209.23,209.37,1250261.0,210.0,210.15,209.23,209.37,1250261.0
2024-01-19 10:35:00,209.36,210.45,209.25,210.39,1462089.0,209.36,210.45,209.25,210.39,1462089.0
2024-01-19 10:40:00,210.38,210.63,209.75,209.77,1147357.0,210.38,210.63,209.75,209.77,1147357.0
2024-01-19 10:45:00,209.78,209.88,208.33,208.36,2127711.0,209.78,209.88,208.33,208.36,2127711.0
2024-01-19 10:50:00,208.37,209.0,208.32,208.41,1449738.0,208.37,209.0,208.32,208.41,1449738.0
2024-01-19 10:55:00,208.42,209.38,208.37,209.38,1321718.0,208.42,209.38,208.37,209.38,1321718.0
2024-01-19 11:00:00,209.38,209.51,208.78,209.18,1040424.0,209.38,209.51,208.78,209.18,1040424.0
2024-01-19 11:05:00,209.17,209.23,208.38,208.5,1241480.0,209.17,209.23,208.38,208.5,1241480.0
2024-01-19 11:10:00,208.5,208.93,208.19,208.54,1296141.0,208.5,208.93,208.19,208.54,1296141.0
2024-01-19 11:15:00,208.55,209.83,208.49,209.6,1317293.0,208.55,209.83,208.49,209.6,1317293.0
2024-01-19 11:20:00,209.58,209.94,209.39,209.75,946153.0,209.58,209.94,209.39,209.75,946153.0
2024-01-19 11:25:00,209.75,209.89,209.33,209.35,712354.0,209.75,209.89,209.33,209.35,712354.0
2024-01-19 11:30:00,209.34,209.45,208.87,209.07,811240.0,209.34,209.45,208.87,209.07,811240.0
2024-01-19 11:35:00,209.07,209.26,208.52,208.63,890246.0,209.07,209.26,208.52,208.63,890246.0
2024-01-19 11:40:00,208.63,208.75,208.17,208.51,1294482.0,208.63,208.75,208.17,208.51,1294482.0
2024-01-19 11:45:00,208.5,208.52,207.56,208.1,1579484.0,208.5,208.52,207.56,208.1,1579484.0
2024-01-19 11:50:00,208.09,208.53,207.81,208.29,1042946.0,208.09,208.53,207.81,208.29,1042946.0
2024-01-19 11:55:00,208.26,208.72,208.23,208.63,728084.0,208.26,208.72,208.23,208.63,728084.0
2024-01-19 12:00:00,208.63,208.88,208.4,208.63,661862.0,208.63,208.88,208.4,208.63,661862.0
2024-01-19 12:05:00,208.66,208.9,208.56,208.79,540390.0,208.66,208.9,208.56,208.79,540390.0
2024-01-19 12:10:00,208.78,209.13,208.33,208.75,920444.0,208.78,209.13,208.33,208.75,920444.0
2024-01-19 12:15:00,208.76,208.99,208.46,208.96,657939.0,208.76,208.99,208.46,208.96,657939.0
2024-01-19 12:20:00,208.96,209.19,208.95,209.02,658403.0,208.96,209.19,208.95,209.02,658403.0
2024-01-19 12:25:00,209.01,209.48,208.74,209.3,888683.0,209.01,209.48,208.74,209.3,888683.0
2024-01-19 12:30:00,209.3,209.8,209.19,209.77,809980.0,209.3,209.8,209.19,209.77,809980.0
2024-01-19 12:35:00,209.76,210.12,209.6,209.97,903213.0,209.76,210.12,209.6,209.97,903213.0
2024-01-19 12:40:00,209.96,210.02,209.62,209.67,625247.0,209.96,210.02,209.62,209.67,625247.0
2024-01-19 12:45:00,209.66,209.68,208.95,209.06,918396.0,209.66,209.68,208.95,209.06,918396.0
2024-01-19 12:50:00,209.06,209.13,208.81,209.07,719217.0,209.06,209.13,208.81,209.07,719217.0
2024-01-19 12:55:00,209.09,209.5,208.88,209.43,634276.0,209.09,209.5,208.88,209.43,634276.0
2024-01-19 13:00:00,209.41,209.6,209.13,209.59,577575.0,209.41,209.6,209.13,209.59,577575.0
2024-01-19 13:05:00,209.6,210.4,209.57,210.34,885703.0,209.6,210.4,209.57,210.34,885703.0
2024-01-19 13:10:00,210.31,210.38,210.1,210.23,663199.0,210.31,210.38,210.1,210.23,663199.0
2024-01-19 13:15:00,210.24,210.6,210.16,210.18,764570.0,210.24,210.6,210.16,210.18,764570.0
2024-01-19 13:20:00,210.19,210.7,210.17,210.31,648168.0,210.19,210.7,210.17,210.31,648168.0
2024-01-19 13:25:00,210.32,210.73,210.3,210.66,569036.0,210.32,210.73,210.3,210.66,569036.0
2024-01-19 13:30:00,210.67,210.83,210.5,210.82,589545.0,210.67,210.83,210.5,210.82,589545.0
2024-01-19 13:35:00,210.8,210.96,210.67,210.95,541339.0,210.8,210.96,210.67,210.95,541339.0
2024-01-19 13:40:00,210.96,211.07,210.31,210.59,831142.0,210.96,211.07,210.31,210.59,831142.0
2024-01-19 13:45:00,210.6,210.66,210.23,210.37,570612.0,210.6,210.66,210.23,210.37,570612.0
2024-01-19 13:50:00,210.38,210.73,210.32,210.36,618205.0,210.38,210.73,210.32,210.36,618205.0
2024-01-19 13:55:00,210.38,211.0,210.28,210.95,701943.0,210.38,211.0,210.28,210.95,701943.0
2024-01-19 14:00:00,210.97,211.38,210.82,211.29,774301.0,210.97,211.38,210.82,211.29,774301.0
2024-01-19 14:05:00,211.27,211.59,211.1,211.52,744201.0,211.27,211.59,211.1,211.52,744201.0
2024-01-19 14:10:00,211.52,211.7,211.42,211.66,588129.0,211.52,211.7,211.42,211.66,588129.0
2024-01-19 14:15:00,211.66,211.98,211.49,211.84,878862.0,211.66,211.98,211.49,211.84,878862.0
2024-01-19 14:20:00,211.83,211.85,211.27,211.32,696903.0,211.83,211.85,211.27,211.32,696903.0
2024-01-19 14:25:00,211.32,211.64,211.27,211.58,642511.0,211.32,211.64,211.27,211.58,642511.0
2024-01-19 14:30:00,211.57,211.67,210.89,210.98,819319.0,211.57,211.67,210.89,210.98,819319.0
2024-01-19 14:35:00,210.97,211.2,210.73,211.1,659062.0,210.97,211.2,210.73,211.1,659062.0
2024-01-19 14:40:00,211.09,211.83,211.08,211.8,860307.0,211.09,211.83,211.08,211.8,860307.0
2024-01-19 14:45:00,211.8,212.31,211.76,212.16,1053572.0,211.8,212.31,211.76,212.16,1053572.0
2024-01-19 14:50:00,212.18,212.2,211.7,211.84,622335.0,212.18,212.2,211.7,211.84,622335.0
2024-01-19 14:55:00,211.84,212.04,211.78,211.94,478499.0,211.84,212.04,211.78,211.94,478499.0
2024-01-19 15:00:00,211.96,212.62,211.8,212.47,1020788.0,211.96,212.62,211.8,212.47,1020788.0
2024-01-19 15:05:00,212.45,212.82,212.45,212.56,909546.0,212.45,212.82,212.45,212.56,909546.0
2024-01-19 15:10:00,212.56,212.57,211.68,211.68,1044375.0,212.56,212.57,211.68,211.68,1044375.0
2024-01-19 15:15:00,211.69,211.98,211.13,211.21,1206852.0,211.69,211.98,211.13,211.21,1206852.0
2024-01-19 15:20:00,211.22,211.26,210.69,210.89,1179553.0,211.22,211.26,210.69,210.89,1179553.0
2024-01-19 15:25:00,210.89,211.68,210.89,211.6,1005150.0,210.89,211.68,210.89,211.6,1005150.0
2024-01-19 15:30:00,211.62,211.65,211.26,211.45,689409.0,211.62,211.65,211.26,211.45,689409.0
2024-01-19 15:35:00,211.46,211.5,210.95,211.02,644419.0,211.46,211.5,210.95,211.02,644419.0
2024-01-19 15:40:00,211.01,211.17,210.82,211.08,767891.0,211.01,211.17,210.82,211.08,767891.0
2024-01-19 15:45:00,211.06,211.63,211.01,211.61,847071.0,211.06,211.63,211.01,211.61,847071.0
2024-01-19 15:50:00,211.6,212.2,211.57,212.16,1202519.0,211.6,212.2,211.57,212.16,1202519.0
2024-01-19 15:55:00,212.16,212.26,211.81,212.17,1473878.0,212.16,212.26,211.81,212.17,1473878.0
2024-01-22 09:30:00,212.26,214.75,210.11,214.09,3938637.0,212.26,214.75,210.11,214.09,3938637.0
2024-01-22 09:35:00,214.13,214.19,212.18,212.81,2255497.0,214.13,214.19,212.18,212.81,2255497.0
2024-01-22 09:40:00,212.87,213.2,211.55,212.32,1881057.0,212.87,213.2,211.55,212.32,1881057.0
2024-01-22 09:45:00,212.32,213.21,211.92,212.9,1747328.0,212.32,213.21,211.92,212.9,1747328.0
2024-01-22 09:50:00,212.92,215.24,212.86,215.22,2827495.0,212.92,215.24,212.86,215.22,2827495.0
2024-01-22 09:55:00,215.24,217.01,215.2,216.95,2893888.0,215.24,217.01,215.2,216.95,2893888.0
2024-01-22 10:00:00,216.99,217.59,216.59,216.69,2610092.0,216.99,217.59,216.59,216.69,2610092.0
2024-01-22 10:05:00,216.66,217.8,215.94,216.37,2309889.0,216.66,217.8,215.94,216.37,2309889.0
2024-01-22 10:10:00,216.37,216.85,215.31,215.31,1736091.0,216.37,216.85,215.31,215.31,1736091.0
2024-01-22 10:15:00,215.36,215.5,214.34,214.5,1980623.0,215.36,215.5,214.34,214.5,1980623.0
2024-01-22 10:20:00,214.5,214.95,214.09,214.51,1721555.0,214.5,214.95,214.09,214.51,1721555.0
2024-01-22 10:25:00,214.56,214.85,212.56,212.71,2036255.0,214.56,214.85,212.56,212.71,2036255.0
2024-01-22 10:30:00,212.71,212.74,211.8,212.09,2211014.0,212.71,212.74,211.8,212.09,2211014.0
2024-01-22 10:35:00,212.1,212.3,211.02,211.36,1779436.0,212.1,212.3,211.02,211.36,1779436.0
2024-01-22 10:40:00,211.33,211.38,210.32,210.56,1770503.0,211.33,211.38,210.32,210.56,1770503.0
2024-01-22 10:45:00,210.53,210.68,208.85,209.33,2499450.0,210.53,210.68,208.85,209.33,2499450.0
2024-01-22 10:50:00,209.31,210.19,209.25,209.97,1662505.0,209.31,210.19,209.25,209.97,1662505.0
2024-01-22 10:55:00,209.99,210.29,209.65,210.04,1466630.0,209.99,210.29,209.65,210.04,1466630.0
2024-01-22 11:00:00,210.05,210.3,209.71,209.98,1471799.0,210.05,210.3,209.71,209.98,1471799.0
2024-01-22 11:05:00,209.96,210.19,209.22,209.54,1225071.0,209.96,210.19,209.22,209.54,1225071.0
2024-01-22 11:10:00,209.54,210.55,209.03,210.26,1682501.0,209.54,210.55,209.03,210.26,1682501.0
2024-01-22 11:15:00,210.27,210.97,210.08,210.86,1336038.0,210.27,210.97,210.08,210.86,1336038.0
2024-01-22 11:20:00,210.85,210.94,209.81,209.98,1126073.0,210.85,210.94,209.81,209.98,1126073.0
2024-01-22 11:25:00,209.99,210.0,208.75,209.2,1412369.0,209.99,210.0,208.75,209.2,1412369.0
2024-01-22 11:30:00,209.23,209.32,208.59,208.95,1123252.0,209.23,209.32,208.59,208.95,1123252.0
2024-01-22 11:35:00,208.94,209.82,208.91,209.66,946439.0,208.94,209.82,208.91,209.66,946439.0
2024-01-22 11:40:00,209.66,210.09,209.42,209.77,1041987.0,209.66,210.09,209.42,209.77,1041987.0
2024-01-22 11:45:00,209.78,210.0,209.66,209.99,753058.0,209.78,210.0,209.66,209.99,753058.0
2024-01-22 11:50:00,209.97,210.43,209.9,210.4,1013170.0,209.97,210.43,209.9,210.4,1013170.0
2024-01-22 11:55:00,210.37,210.53,210.08,210.22,829396.0,210.37,210.53,210.08,210.22,829396.0
2024-01-22 12:00:00,210.23,210.27,209.83,210.08,720692.0,210.23,210.27,209.83,210.08,720692.0
2024-01-22 12:05:00,210.06,210.28,209.41,209.61,809729.0,210.06,210.28,209.41,209.61,809729.0
2024-01-22 12:10:00,209.61,209.79,209.31,209.72,850583.0,209.61,209.79,209.31,209.72,850583.0
2024-01-22 12:15:00,209.75,209.79,208.95,209.18,856959.0,209.75,209.79,208.95,209.18,856959.0
2024-01-22 12:20:00,209.15,209.96,209.08,209.79,668163.0,209.15,209.96,209.08,209.79,668163.0
2024-01-22 12:25:00,209.79,210.24,209.77,210.15,694073.0,209.79,210.24,209.77,210.15,694073.0
2024-01-22 12:30:00,210.18,210.4,209.68,209.82,807220.0,210.18,210.4,209.68,209.82,807220.0
2024-01-22 12:35:00,209.8,210.11,209.6,209.93,505687.0,209.8,210.11,209.6,209.93,505687.0
2024-01-22 12:40:00,209.93,209.98,209.38,209.61,769302.0,209.93,209.98,209.38,209.61,769302.0
2024-01-22 12:45:00,209.6,209.68,209.11,209.17,627095.0,209.6,209.68,209.11,209.17,627095.0
2024-01-22 12:50:00,209.17,209.45,208.99,209.35,731484.0,209.17,209.45,208.99,209.35,731484.0
2024-01-22 12:55:00,209.36,209.54,209.32,209.33,405032.0,209.36,209.54,209.32,209.33,405032.0
2024-01-22 13:00:00,209.33,209.36,208.3,208.47,1226743.0,209.33,209.36,208.3,208.47,1226743.0
2024-01-22 13:05:00,208.47,208.99,208.47,208.53,649961.0,208.47,208.99,208.47,208.53,649961.0
2024-01-22 13:10:00,208.52,208.8,208.41,208.64,894206.0,208.52,208.8,208.41,208.64,894206.0
2024-01-22 13:15:00,208.65,208.66,207.75,208.02,1179544.0,208.65,208.66,207.75,208.02,1179544.0
2024-01-22 13:20:00,208.01,208.33,207.8,208.11,799958.0,208.01,208.33,207.8,208.11,799958.0
2024-01-22 13:25:00,208.12,208.3,207.62,207.8,857815.0,208.12,208.3,207.62,207.8,857815.0
2024-01-22 13:30:00,207.81,208.12,207.68,207.92,762396.0,207.81,208.12,207.68,207.92,762396.0
2024-01-22 13:35:00,207.92,208.31,207.61,208.03,1001287.0,207.92,208.31,207.61,208.03,1001287.0
2024-01-22 13:40:00,208.05,208.44,207.9,208.08,875368.0,208.05,208.44,207.9,208.08,875368.0
2024-01-22 13:45:00,208.07,208.69,207.98,208.57,945215.0,208.07,208.69,207.98,208.57,945215.0
2024-01-22 13:50:00,208.58,209.0,208.55,208.9,767243.0,208.58,209.0,208.55,208.9,767243.0
2024-01-22 13:55:00,208.89,209.16,208.8,208.97,703030.0,208.89,209.16,208.8,208.97,703030.0
2024-01-22 14:00:00,208.97,209.1,208.75,208.81,542555.0,208.97,209.1,208.75,208.81,542555.0
2024-01-22 14:05:00,208.81,209.2,208.75,208.95,696103.0,208.81,209.2,208.75,208.95,696103.0
2024-01-22 14:10:00,208.95,208.98,207.16,207.2,1333303.0,208.95,208.98,207.16,207.2,1333303.0
2024-01-22 14:15:00,207.2,207.32,206.34,206.43,1677985.0,207.2,207.32,206.34,206.43,1677985.0
2024-01-22 14:20:00,206.41,207.15,206.27,206.63,1237882.0,206.41,207.15,206.27,206.63,1237882.0
2024-01-22 14:25:00,206.65,207.1,206.53,206.94,899812.0,206.65,207.1,206.53,206.94,899812.0
2024-01-22 14:30:00,206.93,207.09,206.69,206.78,876258.0,206.93,207.09,206.69,206.78,876258.0
2024-01-22 14:35:00,206.8,207.48,206.59,207.39,881027.0,206.8,207.48,206.59,207.39,881027.0
2024-01-22 14:40:00,207.42,207.61,207.24,207.31,810291.0,207.42,207.61,207.24,207.31,810291.0
2024-01-22 14:45:00,207.31,207.57,207.23,207.43,605397.0,207.31,207.57,207.23,207.43,605397.0
2024-01-22 14:50:00,207.45,207.82,207.36,207.45,676520.0,207.45,207.82,207.36,207.45,676520.0
2024-01-22 14:55:00,207.46,207.73,207.12,207.21,744193.0,207.46,207.73,207.12,207.21,744193.0
2024-01-22 15:00:00,207.21,207.41,206.93,207.34,692859.0,207.21,207.41,206.93,207.34,692859.0
2024-01-22 15:05:00,207.31,207.74,206.83,207.72,806560.0,207.31,207.74,206.83,207.72,806560.0
2024-01-22 15:10:00,207.73,208.43,207.65,208.39,1066127.0,207.73,208.43,207.65,208.39,1066127.0
2024-01-22 15:15:00,208.37,208.62,208.33,208.56,848301.0,208.37,208.62,208.33,208.56,848301.0
2024-01-22 15:20:00,208.58,209.05,208.49,208.97,863895.0,208.58,209.05,208.49,208.97,863895.0
2024-01-22 15:25:00,208.98,209.66,208.83,209.41,1225815.0,208.98,209.66,208.83,209.41,1225815.0
2024-01-22 15:30:00,209.43,209.48,208.95,209.23,937815.0,209.43,209.48,208.95,209.23,937815.0
2024-01-22 15:35:00,209.23,209.58,209.01,209.13,984589.0,209.23,209.58,209.01,209.13,984589.0
2024-01-22 15:40:00,209.14,209.37,208.75,209.1,1065843.0,209.14,209.37,208.75,209.1,1065843.0
2024-01-22 15:45:00,209.09,209.25,208.67,208.85,885244.0,209.09,209.25,208.67,208.85,885244.0
2024-01-22 15:50:00,208.83,209.21,208.61,208.72,1010516.0,208.83,209.21,208.61,208.72,1010516.0
2024-01-22 15:55:00,208.72,209.03,208.66,208.75,1453535.0,208.72,209.03,208.66,208.75,1453535.0
2024-01-23 09:30:00,211.33,213.76,211.22,212.36,3960883.0,211.33,213.76,211.22,212.36,3960883.0
2024-01-23 09:35:00,212.38,214.99,212.27,214.89,3355525.0,212.38,214.99,212.27,214.89,3355525.0
2024-01-23 09:40:00,214.9,215.65,214.69,215.42,3101920.0,214.9,215.65,214.69,215.42,3101920.0
2024-01-23 09:45:00,215.4,215.43,212.51,212.6,2692472.0,215.4,215.43,212.51,212.6,2692472.0
2024-01-23 09:50:00,212.6,212.75,211.16,211.6,2980650.0,212.6,212.75,211.16,211.6,2980650.0
2024-01-23 09:55:00,211.58,212.59,211.23,212.4,2413349.0,211.58,212.59,211.23,212.4,2413349.0
2024-01-23 10:00:00,212.39,212.63,211.17,211.49,2011034.0,212.39,212.63,211.17,211.49,2011034.0
2024-01-23 10:05:00,211.49,213.03,211.02,212.42,2186617.0,211.49,213.03,211.02,212.42,2186617.0
2024-01-23 10:10:00,212.46,213.4,212.22,212.94,1762517.0,212.46,213.4,212.22,212.94,1762517.0
2024-01-23 10:15:00,212.93,213.13,211.55,211.96,1599733.0,212.93,213.13,211.55,211.96,1599733.0
2024-01-23 10:20:00,211.93,212.15,210.58,210.81,1830916.0,211.93,212.15,210.58,210.81,1830916.0
2024-01-23 10:25:00,210.81,211.35,210.59,211.26,1326308.0,210.81,211.35,210.59,211.26,1326308.0
2024-01-23 10:30:00,211.29,211.41,210.23,210.37,1442430.0,211.29,211.41,210.23,210.37,1442430.0
2024-01-23 10:35:00,210.38,211.22,210.06,211.1,1465696.0,210.38,211.22,210.06,211.1,1465696.0
2024-01-23 10:40:00,211.1,211.44,210.66,210.86,1230115.0,211.1,211.44,210.66,210.86,1230115.0
2024-01-23 10:45:00,210.88,211.28,210.32,211.25,1126242.0,210.88,211.28,210.32,211.25,1126242.0
2024-01-23 10:50:00,211.27,211.28,210.01,210.22,1226285.0,211.27,211.28,210.01,210.22,1226285.0
2024-01-23 10:55:00,210.22,211.25,210.18,211.03,1312416.0,210.22,211.25,210.18,211.03,1312416.0
2024-01-23 11:00:00,211.05,211.85,210.88,211.41,1360784.0,211.05,211.85,210.88,211.41,1360784.0
2024-01-23 11:05:00,211.4,211.85,211.23,211.51,1059616.0,211.4,211.85,211.23,211.51,1059616.0
2024-01-23 11:10:00,211.51,211.51,210.35,210.41,1216847.0,211.51,211.51,210.35,210.41,1216847.0
2024-01-23 11:15:00,210.38,210.55,209.44,209.66,1773629.0,210.38,210.55,209.44,209.66,1773629.0
2024-01-23 11:20:00,209.66,210.14,209.56,209.65,1109058.0,209.66,210.14,209.56,209.65,1109058.0
2024-01-23 11:25:00,209.64,210.01,209.54,209.74,891039.0,209.64,210.01,209.54,209.74,891039.0
2024-01-23 11:30:00,209.74,209.89,209.02,209.16,1220172.0,209.74,209.89,209.02,209.16,1220172.0
2024-01-23 11:35:00,209.18,209.69,209.01,209.64,1023324.0,209.18,209.69,209.01,209.64,1023324.0
2024-01-23 11:40:00,209.63,209.99,209.26,209.98,931355.0,209.63,209.99,209.26,209.98,931355.0
2024-01-23 11:45:00,209.98,210.02,209.36,209.5,781616.0,209.98,210.02,209.36,209.5,781616.0
2024-01-23 11:50:00,209.5,209.77,209.11,209.76,779483.0,209.5,209.77,209.11,209.76,779483.0
2024-01-23 11:55:00,209.76,210.16,209.55,209.94,899118.0,209.76,210.16,209.55,209.94,899118.0
2024-01-23 12:00:00,209.94,210.18,209.5,209.73,751094.0,209.94,210.18,209.5,209.73,751094.0
2024-01-23 12:05:00,209.75,209.84,209.35,209.79,655700.0,209.75,209.84,209.35,209.79,655700.0
2024-01-23 12:10:00,209.77,209.99,209.3,209.38,805486.0,209.77,209.99,209.3,209.38,805486.0
2024-01-23 12:15:00,209.36,209.37,209.01,209.12,731189.0,209.36,209.37,209.01,209.12,731189.0
2024-01-23 12:20:00,209.1,209.23,208.46,208.9,1045552.0,209.1,209.23,208.46,208.9,1045552.0
2024-01-23 12:25:00,208.9,209.05,208.71,208.78,636620.0,208.9,209.05,208.71,208.78,636620.0
2024-01-23 12:30:00,208.76,209.11,208.53,208.58,978770.0,208.76,209.11,208.53,208.58,978770.0
2024-01-23 12:35:00,208.58,209.2,208.57,209.08,719847.0,208.58,209.2,208.57,209.08,719847.0
2024-01-23 12:40:00,209.08,209.2,208.38,208.75,998830.0,209.08,209.2,208.38,208.75,998830.0
2024-01-23 12:45:00,208.74,208.98,208.6,208.88,663337.0,208.74,208.98,208.6,208.88,663337.0
2024-01-23 12:50:00,208.9,209.53,208.88,209.42,894601.0,208.9,209.53,208.88,209.42,894601.0
2024-01-23 12:55:00,209.42,209.6,209.28,209.29,617832.0,209.42,209.6,209.28,209.29,617832.0
2024-01-23 13:00:00,209.3,209.57,209.24,209.3,617046.0,209.3,209.57,209.24,209.3,617046.0
2024-01-23 13:05:00,209.27,209.37,209.0,209.03,738099.0,209.27,209.37,209.0,209.03,738099.0
2024-01-23 13:10:00,209.02,209.15,208.85,208.87,558428.0,209.02,209.15,208.85,208.87,558428.0
2024-01-23 13:15:00,208.87,209.03,208.62,208.73,617681.0,208.87,209.03,208.62,208.73,617681.0
2024-01-23 13:20:00,208.73,208.83,208.33,208.34,692509.0,208.73,208.83,208.33,208.34,692509.0
2024-01-23 13:25:00,208.34,208.56,208.26,208.32,564653.0,208.34,208.56,208.26,208.32,564653.0
2024-01-23 13:30:00,208.33,208.51,208.06,208.34,806600.0,208.33,208.51,208.06,208.34,806600.0
2024-01-23 13:35:00,208.34,208.45,207.9,207.93,824234.0,208.34,208.45,207.9,207.93,824234.0
2024-01-23 13:40:00,207.94,208.55,207.75,208.46,1605051.0,207.94,208.55,207.75,208.46,1605051.0
2024-01-23 13:45:00,208.45,208.6,208.3,208.46,661773.0,208.45,208.6,208.3,208.46,661773.0
2024-01-23 13:50:00,208.47,208.66,208.19,208.42,861703.0,208.47,208.66,208.19,208.42,861703.0
2024-01-23 13:55:00,208.41,208.65,208.34,208.59,600605.0,208.41,208.65,208.34,208.59,600605.0
2024-01-23 14:00:00,208.6,209.0,208.4,208.85,774195.0,208.6,209.0,208.4,208.85,774195.0
2024-01-23 14:05:00,208.83,209.11,208.56,208.82,860794.0,208.83,209.11,208.56,208.82,860794.0
2024-01-23 14:10:00,208.83,209.06,208.49,208.86,806920.0,208.83,209.06,208.49,208.86,806920.0
2024-01-23 14:15:00,208.86,209.09,208.55,209.08,606370.0,208.86,209.09,208.55,209.08,606370.0
2024-01-23 14:20:00,209.07,209.29,208.8,208.86,730943.0,209.07,209.29,208.8,208.86,730943.0
2024-01-23 14:25:00,208.93,208.94,208.6,208.68,532378.0,208.93,208.94,208.6,208.68,532378.0
2024-01-23 14:30:00,208.68,208.75,208.34,208.61,618782.0,208.68,208.75,208.34,208.61,618782.0
2024-01-23 14:35:00,208.61,208.95,208.56,208.77,516418.0,208.61,208.95,208.56,208.77,516418.0
2024-01-23 14:40:00,208.78,208.89,208.51,208.56,606294.0,208.78,208.89,208.51,208.56,606294.0
2024-01-23 14:45:00,208.55,208.75,208.5,208.59,457642.0,208.55,208.75,208.5,208.59,457642.0
2024-01-23 14:50:00,208.6,208.79,208.37,208.75,498935.0,208.6,208.79,208.37,208.75,498935.0
2024-01-23 14:55:00,208.76,208.83,208.63,208.7,375938.0,208.76,208.83,208.63,208.7,375938.0
2024-01-23 15:00:00,208.71,209.19,208.69,208.98,811204.0,208.71,209.19,208.69,208.98,811204.0
2024-01-23 15:05:00,209.0,209.45,208.94,209.39,858850.0,209.0,209.45,208.94,209.39,858850.0
2024-01-23 15:10:00,209.41,209.57,209.26,209.42,682090.0,209.41,209.57,209.26,209.42,682090.0
2024-01-23 15:15:00,209.39,209.65,209.23,209.63,608813.0,209.39,209.65,209.23,209.63,608813.0
2024-01-23 15:20:00,209.63,209.67,209.1,209.2,617213.0,209.63,209.67,209.1,209.2,617213.0
2024-01-23 15:25:00,209.19,209.3,208.93,209.15,572194.0,209.19,209.3,208.93,209.15,572194.0
2024-01-23 15:30:00,209.16,209.24,208.87,209.0,603114.0,209.16,209.24,208.87,209.0,603114.0
2024-01-23 15:35:00,209.01,209.15,208.6,208.69,784986.0,209.01,209.15,208.6,208.69,784986.0
2024-01-23 15:40:00,208.69,208.79,208.37,208.69,795153.0,208.69,208.79,208.37,208.69,795153.0
2024-01-23 15:45:00,208.71,208.72,208.28,208.42,737144.0,208.71,208.72,208.28,208.42,737144.0
2024-01-23 15:50:00,208.42,209.2,208.41,209.2,1229377.0,208.42,209.2,208.41,209.2,1229377.0
2024-01-23 15:55:00,209.18,209.2,208.83,209.13,1189248.0,209.18,209.2,208.83,209.13,1189248.0
2024-01-24 09:30:00,211.86,212.36,209.47,210.83,3549425.0,211.86,212.36,209.47,210.83,3549425.0
2024-01-24 09:35:00,210.8,211.72,210.3,211.42,2051656.0,210.8,211.72,210.3,211.42,2051656.0
2024-01-24 09:40:00,211.43,212.73,210.99,211.27,2394589.0,211.43,212.73,210.99,211.27,2394589.0
2024-01-24 09:45:00,211.22,211.24,209.2,209.58,2195322.0,211.22,211.24,209.2,209.58,2195322.0
2024-01-24 09:50:00,209.56,209.96,209.11,209.2,1797256.0,209.56,209.96,209.11,209.2,1797256.0
2024-01-24 09:55:00,209.18,209.69,208.56,209.11,2113326.0,209.18,209.69,208.56,209.11,2113326.0
2024-01-24 10:00:00,209.15,209.6,208.85,209.53,1779424.0,209.15,209.6,208.85,209.53,1779424.0
2024-01-24 10:05:00,209.55,210.26,209.34,209.76,1597806.0,209.55,210.26,209.34,209.76,1597806.0
2024-01-24 10:10:00,209.77,211.07,209.59,210.75,1744678.0,209.77,211.07,209.59,210.75,1744678.0
2024-01-24 10:15:00,210.78,211.18,210.45,210.76,1377304.0,210.78,211.18,210.45,210.76,1377304.0
2024-01-24 10:20:00,210.79,211.3,210.51,210.74,1176314.0,210.79,211.3,210.51,210.74,1176314.0
2024-01-24 10:25:00,210.72,211.07,210.0,210.03,1285021.0,210.72,211.07,210.0,210.03,1285021.0
2024-01-24 10:30:00,210.1,211.3,209.98,211.22,1429385.0,210.1,211.3,209.98,211.22,1429385.0
2024-01-24 10:35:00,211.19,211.3,210.45,210.93,1259820.0,211.19,211.3,210.45,210.93,1259820.0
2024-01-24 10:40:00,210.92,211.47,210.53,211.42,952098.0,210.92,211.47,210.53,211.42,952098.0
2024-01-24 10:45:00,211.43,211.87,211.31,211.84,1139625.0,211.43,211.87,211.31,211.84,1139625.0
2024-01-24 10:50:00,211.85,212.4,211.19,212.39,1315337.0,211.85,212.4,211.19,212.39,1315337.0
2024-01-24 10:55:00,212.38,212.48,211.78,211.91,1242739.0,212.38,212.48,211.78,211.91,1242739.0
2024-01-24 11:00:00,211.92,212.17,211.5,211.62,982511.0,211.92,212.17,211.5,211.62,982511.0
2024-01-24 11:05:00,211.62,211.67,210.66,210.78,1141747.0,211.62,211.67,210.66,210.78,1141747.0
2024-01-24 11:10:00,210.77,210.79,210.33,210.55,1056553.0,210.77,210.79,210.33,210.55,1056553.0
2024-01-24 11:15:00,210.57,210.6,210.22,210.58,888564.0,210.57,210.6,210.22,210.58,888564.0
2024-01-24 11:20:00,210.56,211.09,210.26,210.74,1114115.0,210.56,211.09,210.26,210.74,1114115.0
2024-01-24 11:25:00,210.72,211.06,210.32,211.05,924012.0,210.72,211.06,210.32,211.05,924012.0
2024-01-24 11:30:00,211.06,211.14,210.73,210.95,618096.0,211.06,211.14,210.73,210.95,618096.0
2024-01-24 11:35:00,210.96,211.01,210.65,210.81,692613.0,210.96,211.01,210.65,210.81,692613.0
2024-01-24 11:40:00,210.8,210.84,210.05,210.16,882403.0,210.8,210.84,210.05,210.16,882403.0
2024-01-24 11:45:00,210.13,210.97,210.0,210.93,1000904.0,210.13,210.97,210.0,210.93,1000904.0
2024-01-24 11:50:00,210.93,211.36,210.88,211.18,866333.0,210.93,211.36,210.88,211.18,866333.0
2024-01-24 11:55:00,211.17,211.51,211.05,211.4,760384.0,211.17,211.51,211.05,211.4,760384.0
2024-01-24 12:00:00,211.38,211.56,211.23,211.44,721272.0,211.38,211.56,211.23,211.44,721272.0
2024-01-24 12:05:00,211.44,211.6,211.0,211.42,836999.0,211.44,211.6,211.0,211.42,836999.0
2024-01-24 12:10:00,211.41,211.6,210.63,210.88,813627.0,211.41,211.6,210.63,210.88,813627.0
2024-01-24 12:15:00,210.89,210.95,210.58,210.6,687627.0,210.89,210.95,210.58,210.6,687627.0
2024-01-24 12:20:00,210.6,211.36,210.58,211.34,761514.0,210.6,211.36,210.58,211.34,761514.0
2024-01-24 12:25:00,211.33,211.73,211.3,211.71,812423.0,211.33,211.73,211.3,211.71,812423.0
2024-01-24 12:30:00,211.72,211.77,211.33,211.59,603244.0,211.72,211.77,211.33,211.59,603244.0
2024-01-24 12:35:00,211.61,211.81,211.18,211.7,841195.0,211.61,211.81,211.18,211.7,841195.0
2024-01-24 12:40:00,211.7,211.71,211.43,211.58,495059.0,211.7,211.71,211.43,211.58,495059.0
2024-01-24 12:45:00,211.58,211.82,211.52,211.78,464368.0,211.58,211.82,211.52,211.78,464368.0
2024-01-24 12:50:00,211.77,211.78,211.01,211.15,546614.0,211.77,211.78,211.01,211.15,546614.0
2024-01-24 12:55:00,211.17,211.17,210.9,210.99,457969.0,211.17,211.17,210.9,210.99,457969.0
2024-01-24 13:00:00,210.96,211.1,210.42,210.62,680691.0,210.96,211.1,210.42,210.62,680691.0
2024-01-24 13:05:00,210.62,210.86,210.45,210.68,652473.0,210.62,210.86,210.45,210.68,652473.0
2024-01-24 13:10:00,210.68,210.84,210.15,210.17,571794.0,210.68,210.84,210.15,210.17,571794.0
2024-01-24 13:15:00,210.19,210.46,210.01,210.43,814187.0,210.19,210.46,210.01,210.43,814187.0
2024-01-24 13:20:00,210.42,210.6,210.19,210.52,629533.0,210.42,210.6,210.19,210.52,629533.0
2024-01-24 13:25:00,210.52,211.04,210.47,210.84,843798.0,210.52,211.04,210.47,210.84,843798.0
2024-01-24 13:30:00,210.88,211.07,210.16,210.34,809712.0,210.88,211.07,210.16,210.34,809712.0
2024-01-24 13:35:00,210.32,210.36,209.7,209.74,1078056.0,210.32,210.36,209.7,209.74,1078056.0
2024-01-24 13:40:00,209.73,209.84,209.56,209.65,811176.0,209.73,209.84,209.56,209.65,811176.0
2024-01-24 13:45:00,209.66,209.71,208.94,209.06,1192775.0,209.66,209.71,208.94,209.06,1192775.0
2024-01-24 13:50:00,209.05,209.45,208.95,209.1,676072.0,209.05,209.45,208.95,209.1,676072.0
2024-01-24 13:55:00,209.1,209.45,208.93,209.37,797290.0,209.1,209.45,208.93,209.37,797290.0
2024-01-24 14:00:00,209.36,209.55,209.11,209.39,718159.0,209.36,209.55,209.11,209.39,718159.0
2024-01-24 14:05:00,209.38,209.86,209.34,209.56,699455.0,209.38,209.86,209.34,209.56,699455.0
2024-01-24 14:10:00,209.56,209.57,208.77,208.82,967108.0,209.56,209.57,208.77,208.82,967108.0
2024-01-24 14:15:00,208.83,209.01,208.59,208.84,809318.0,208.83,209.01,208.59,208.84,809318.0
2024-01-24 14:20:00,208.83,209.04,208.12,208.23,1224697.0,208.83,209.04,208.12,208.23,1224697.0
2024-01-24 14:25:00,208.24,208.75,208.22,208.45,796842.0,208.24,208.75,208.22,208.45,796842.0
2024-01-24 14:30:00,208.43,208.9,208.39,208.58,809740.0,208.43,208.9,208.39,208.58,809740.0
2024-01-24 14:35:00,208.61,209.12,208.27,209.01,936909.0,208.61,209.12,208.27,209.01,936909.0
2024-01-24 14:40:00,209.02,209.3,209.02,209.23,699832.0,209.02,209.3,209.02,209.23,699832.0
2024-01-24 14:45:00,209.23,209.26,208.67,209.08,735925.0,209.23,209.26,208.67,209.08,735925.0
2024-01-24 14:50:00,209.08,209.4,209.08,209.29,573345.0,209.08,209.4,209.08,209.29,573345.0
2024-01-24 14:55:00,209.28,209.32,208.5,208.67,807065.0,209.28,209.32,208.5,208.67,807065.0
2024-01-24 15:00:00,208.66,209.07,208.27,208.94,907543.0,208.66,209.07,208.27,208.94,907543.0
2024-01-24 15:05:00,208.94,209.38,208.82,208.87,793712.0,208.94,209.38,208.82,208.87,793712.0
2024-01-24 15:10:00,208.87,209.06,208.2,208.23,909661.0,208.87,209.06,208.2,208.23,909661.0
2024-01-24 15:15:00,208.22,208.24,207.56,207.62,1429189.0,208.22,208.24,207.56,207.62,1429189.0
2024-01-24 15:20:00,207.61,207.9,207.33,207.62,1300986.0,207.61,207.9,207.33,207.62,1300986.0
2024-01-24 15:25:00,207.62,207.63,206.96,207.11,1234392.0,207.62,207.63,206.96,207.11,1234392.0
2024-01-24 15:30:00,207.13,207.87,206.77,207.63,1344971.0,207.13,207.87,206.77,207.63,1344971.0
2024-01-24 15:35:00,207.63,208.04,207.63,207.83,941789.0,207.63,208.04,207.63,207.83,941789.0
2024-01-24 15:40:00,207.82,208.32,207.71,208.1,1199056.0,207.82,208.32,207.71,208.1,1199056.0
2024-01-24 15:45:00,208.1,208.18,207.82,207.98,893027.0,208.1,208.18,207.82,207.98,893027.0
2024-01-24 15:50:00,207.95,208.29,207.26,207.42,1398444.0,207.95,208.29,207.26,207.42,1398444.0
2024-01-24 15:55:00,207.44,208.05,207.41,207.76,1891856.0,207.44,208.05,207.41,207.76,1891856.0
2024-01-25 09:30:00,189.7,193.0,187.77,189.57,10354363.0,189.7,193.0,187.77,189.57,10354363.0
2024-01-25 09:35:00,189.62,189.73,186.49,188.43,6894610.0,189.62,189.73,186.49,188.43,6894610.0
2024-01-25 09:40:00,188.41,189.39,188.0,188.86,3852626.0,188.41,189.39,188.0,188.86,3852626.0
2024-01-25 09:45:00,188.91,189.89,187.67,188.54,3793381.0,188.91,189.89,187.67,188.54,3793381.0
2024-01-25 09:50:00,188.59,189.71,188.0,189.1,2925135.0,188.59,189.71,188.0,189.1,2925135.0
2024-01-25 09:55:00,189.06,189.42,188.55,189.39,2378416.0,189.06,189.42,188.55,189.39,2378416.0
2024-01-25 10:00:00,189.38,190.58,188.8,188.8,3424934.0,189.38,190.58,188.8,188.8,3424934.0
2024-01-25 10:05:00,188.81,188.82,187.14,187.8,3336397.0,188.81,188.82,187.14,187.8,3336397.0
2024-01-25 10:10:00,187.79,188.25,186.74,187.19,3154129.0,187.79,188.25,186.74,187.19,3154129.0
2024-01-25 10:15:00,187.19,187.36,186.0,186.03,3095210.0,187.19,187.36,186.0,186.03,3095210.0
2024-01-25 10:20:00,186.01,187.5,186.0,187.13,2706179.0,186.01,187.5,186.0,187.13,2706179.0
2024-01-25 10:25:00,187.14,187.5,186.81,187.13,1621006.0,187.14,187.5,186.81,187.13,1621006.0
2024-01-25 10:30:00,187.14,187.39,186.37,186.56,1788061.0,187.14,187.39,186.37,186.56,1788061.0
2024-01-25 10:35:00,186.57,186.58,185.77,186.42,2597557.0,186.57,186.58,185.77,186.42,2597557.0
2024-01-25 10:40:00,186.4,187.0,186.27,186.42,1418136.0,186.4,187.0,186.27,186.42,1418136.0
2024-01-25 10:45:00,186.42,186.81,185.82,185.87,1451843.0,186.42,186.81,185.82,185.87,1451843.0
2024-01-25 10:50:00,185.88,186.4,185.55,185.69,1873275.0,185.88,186.4,185.55,185.69,1873275.0
2024-01-25 10:55:00,185.71,185.8,185.02,185.06,2240634.0,185.71,185.8,185.02,185.06,2240634.0
2024-01-25 11:00:00,185.05,185.5,185.0,185.23,1964960.0,185.05,185.5,185.0,185.23,1964960.0
2024-01-25 11:05:00,185.23,185.76,185.16,185.76,1444291.0,185.23,185.76,185.16,185.76,1444291.0
2024-01-25 11:10:00,185.73,185.94,185.2,185.3,1495023.0,185.73,185.94,185.2,185.3,1495023.0
2024-01-25 11:15:00,185.3,185.8,185.02,185.61,1480939.0,185.3,185.8,185.02,185.61,1480939.0
2024-01-25 11:20:00,185.62,186.44,185.52,185.96,1729757.0,185.62,186.44,185.52,185.96,1729757.0
2024-01-25 11:25:00,185.97,186.58,185.63,186.37,1492262.0,185.97,186.58,185.63,186.37,1492262.0
2024-01-25 11:30:00,186.37,186.43,186.0,186.05,1056678.0,186.37,186.43,186.0,186.05,1056678.0
2024-01-25 11:35:00,186.04,186.31,185.55,185.99,1206467.0,186.04,186.31,185.55,185.99,1206467.0
2024-01-25 11:40:00,186.0,186.03,185.06,185.56,1133380.0,186.0,186.03,185.06,185.56,1133380.0
2024-01-25 11:45:00,185.56,185.92,185.33,185.39,1057719.0,185.56,185.92,185.33,185.39,1057719.0
2024-01-25 11:50:00,185.42,185.67,185.1,185.14,1087788.0,185.42,185.67,185.1,185.14,1087788.0
2024-01-25 11:55:00,185.12,185.24,184.18,184.25,2339693.0,185.12,185.24,184.18,184.25,2339693.0
2024-01-25 12:00:00,184.21,184.38,183.6,183.97,2300427.0,184.21,184.38,183.6,183.97,2300427.0
2024-01-25 12:05:00,183.98,184.06,183.15,183.19,1908819.0,183.98,184.06,183.15,183.19,1908819.0
2024-01-25 12:10:00,183.2,183.35,182.7,183.1,1806286.0,183.2,183.35,182.7,183.1,1806286.0
2024-01-25 12:15:00,183.08,183.39,182.21,182.23,2213712.0,183.08,183.39,182.21,182.23,2213712.0
2024-01-25 12:20:00,182.24,182.73,181.81,181.9,2166163.0,182.24,182.73,181.81,181.9,2166163.0
2024-01-25 12:25:00,181.9,181.92,180.86,180.93,2656423.0,181.9,181.92,180.86,180.93,2656423.0
2024-01-25 12:30:00,180.93,181.25,180.06,180.45,3581535.0,180.93,181.25,180.06,180.45,3581535.0
2024-01-25 12:35:00,180.46,181.31,180.4,181.21,2192181.0,180.46,181.31,180.4,181.21,2192181.0
2024-01-25 12:40:00,181.2,181.38,180.62,180.63,1560745.0,181.2,181.38,180.62,180.63,1560745.0
2024-01-25 12:45:00,180.63,181.3,180.32,181.21,1483905.0,180.63,181.3,180.32,181.21,1483905.0
2024-01-25 12:50:00,181.21,181.78,181.11,181.59,1436810.0,181.21,181.78,181.11,181.59,1436810.0
2024-01-25 12:55:00,181.6,181.8,181.33,181.63,1149769.0,181.6,181.8,181.33,181.63,1149769.0
2024-01-25 13:00:00,181.64,182.01,181.45,181.84,1532532.0,181.64,182.01,181.45,181.84,1532532.0
2024-01-25 13:05:00,181.87,181.98,181.28,181.57,1287240.0,181.87,181.98,181.28,181.57,1287240.0
2024-01-25 13:10:00,181.59,182.08,181.59,181.85,1049031.0,181.59,182.08,181.59,181.85,1049031.0
2024-01-25 13:15:00,181.83,181.95,180.77,180.9,1709684.0,181.83,181.95,180.77,180.9,1709684.0
2024-01-25 13:20:00,180.89,181.63,180.83,181.49,1075390.0,180.89,181.63,180.83,181.49,1075390.0
2024-01-25 13:25:00,181.5,182.03,181.5,181.94,1193745.0,181.5,182.03,181.5,181.94,1193745.0
2024-01-25 13:30:00,181.92,182.68,181.5,181.84,1695181.0,181.92,182.68,181.5,181.84,1695181.0
2024-01-25 13:35:00,181.84,181.89,181.13,181.46,1183488.0,181.84,181.89,181.13,181.46,1183488.0
2024-01-25 13:40:00,181.45,182.35,181.45,182.1,1120786.0,181.45,182.35,181.45,182.1,1120786.0
2024-01-25 13:45:00,182.08,182.36,181.89,182.21,943777.0,182.08,182.36,181.89,182.21,943777.0
2024-01-25 13:50:00,182.23,182.45,181.81,181.88,961526.0,182.23,182.45,181.81,181.88,961526.0
2024-01-25 13:55:00,181.89,181.97,180.74,180.8,1562706.0,181.89,181.97,180.74,180.8,1562706.0
2024-01-25 14:00:00,180.78,180.87,180.45,180.76,1216814.0,180.78,180.87,180.45,180.76,1216814.0
2024-01-25 14:05:00,180.76,180.97,180.21,180.21,1378625.0,180.76,180.97,180.21,180.21,1378625.0
2024-01-25 14:10:00,180.22,181.3,180.21,181.25,1371327.0,180.22,181.3,180.21,181.25,1371327.0
2024-01-25 14:15:00,181.27,181.49,181.07,181.39,819652.0,181.27,181.49,181.07,181.39,819652.0
2024-01-25 14:20:00,181.39,181.7,181.01,181.03,1045466.0,181.39,181.7,181.01,181.03,1045466.0
2024-01-25 14:25:00,181.03,181.79,181.01,181.59,1043072.0,181.03,181.79,181.01,181.59,1043072.0
2024-01-25 14:30:00,181.6,181.98,181.45,181.84,998157.0,181.6,181.98,181.45,181.84,998157.0
2024-01-25 14:35:00,181.84,182.0,181.46,181.89,1038374.0,181.84,182.0,181.46,181.89,1038374.0
2024-01-25 14:40:00,181.89,181.99,181.55,181.73,779731.0,181.89,181.99,181.55,181.73,779731.0
2024-01-25 14:45:00,181.72,182.1,181.2,181.34,1435624.0,181.72,182.1,181.2,181.34,1435624.0
2024-01-25 14:50:00,181.36,182.56,181.25,182.43,1359045.0,181.36,182.56,181.25,182.43,1359045.0
2024-01-25 14:55:00,182.42,183.0,182.35,182.95,1238355.0,182.42,183.0,182.35,182.95,1238355.0
2024-01-25 15:00:00,182.94,183.49,182.86,183.2,1532827.0,182.94,183.49,182.86,183.2,1532827.0
2024-01-25 15:05:00,183.18,183.25,182.5,182.54,1441909.0,183.18,183.25,182.5,182.54,1441909.0
2024-01-25 15:10:00,182.54,182.73,181.87,181.88,1562891.0,182.54,182.73,181.87,181.88,1562891.0
2024-01-25 15:15:00,181.88,182.59,181.8,182.53,1171484.0,181.88,182.59,181.8,182.53,1171484.0
2024-01-25 15:20:00,182.54,182.61,182.08,182.11,787581.0,182.54,182.61,182.08,182.11,787581.0
2024-01-25 15:25:00,182.11,182.43,182.1,182.25,714868.0,182.11,182.43,182.1,182.25,714868.0
2024-01-25 15:30:00,182.27,182.91,182.22,182.74,1224618.0,182.27,182.91,182.22,182.74,1224618.0
2024-01-25 15:35:00,182.74,183.0,182.65,182.94,978787.0,182.74,183.0,182.65,182.94,978787.0
2024-01-25 15:40:00,182.93,183.19,182.6,182.82,1215935.0,182.93,183.19,182.6,182.82,1215935.0
2024-01-25 15:45:00,182.81,182.89,182.39,182.86,1280355.0,182.81,182.89,182.39,182.86,1280355.0
2024-01-25 15:50:00,182.86,182.97,182.58,182.77,1702660.0,182.86,182.97,182.58,182.77,1702660.0
2024-01-25 15:55:00,182.78,182.92,182.54,182.54,2607515.0,182.78,182.92,182.54,182.54,2607515.0
2024-01-26 09:30:00,185.48,186.3,184.1,184.97,4761450.0,185.48,186.3,184.1,184.97,4761450.0
2024-01-26 09:35:00,184.98,186.78,184.3,185.97,3794967.0,184.98,186.78,184.3,185.97,3794967.0
2024-01-26 09:40:00,185.98,186.13,183.55,184.93,3360694.0,185.98,186.13,183.55,184.93,3360694.0
2024-01-26 09:45:00,184.93,185.74,184.42,184.87,2745505.0,184.93,185.74,184.42,184.87,2745505.0
2024-01-26 09:50:00,184.96,185.62,184.2,185.07,2116153.0,184.96,185.62,184.2,185.07,2116153.0
2024-01-26 09:55:00,185.02,185.22,184.48,185.13,1543606.0,185.02,185.22,184.48,185.13,1543606.0
2024-01-26 10:00:00,185.11,185.77,184.0,184.17,2398176.0,185.11,185.77,184.0,184.17,2398176.0
2024-01-26 10:05:00,184.2,184.23,183.41,183.48,2186982.0,184.2,184.23,183.41,183.48,2186982.0
2024-01-26 10:10:00,183.5,183.58,183.0,183.02,1950247.0,183.5,183.58,183.0,183.02,1950247.0
2024-01-26 10:15:00,183.04,183.27,182.5,183.06,2163230.0,183.04,183.27,182.5,183.06,2163230.0
2024-01-26 10:20:00,183.08,183.49,182.96,183.05,1156016.0,183.08,183.49,182.96,183.05,1156016.0
2024-01-26 10:25:00,183.05,183.9,182.66,183.84,1497543.0,183.05,183.9,182.66,183.84,1497543.0
2024-01-26 10:30:00,183.85,185.12,183.77,184.79,1814035.0,183.85,185.12,183.77,184.79,1814035.0
2024-01-26 10:35:00,184.79,185.32,184.6,185.05,1538166.0,184.79,185.32,184.6,185.05,1538166.0
2024-01-26 10:40:00,185.07,185.2,184.8,184.97,965802.0,185.07,185.2,184.8,184.97,965802.0
2024-01-26 10:45:00,184.96,185.46,184.73,185.35,1447561.0,184.96,185.46,184.73,185.35,1447561.0
2024-01-26 10:50:00,185.34,185.39,184.64,185.11,1148249.0,185.34,185.39,184.64,185.11,1148249.0
2024-01-26 10:55:00,185.13,185.29,184.62,185.24,914986.0,185.13,185.29,184.62,185.24,914986.0
2024-01-26 11:00:00,185.22,185.66,184.79,184.93,1401856.0,185.22,185.66,184.79,184.93,1401856.0
2024-01-26 11:05:00,184.93,185.0,184.71,184.76,684125.0,184.93,185.0,184.71,184.76,684125.0
2024-01-26 11:10:00,184.77,184.85,183.9,183.91,1341434.0,184.77,184.85,183.9,183.91,1341434.0
2024-01-26 11:15:00,183.9,184.19,183.53,183.82,1244945.0,183.9,184.19,183.53,183.82,1244945.0
2024-01-26 11:20:00,183.82,184.06,183.76,183.94,766956.0,183.82,184.06,183.76,183.94,766956.0
2024-01-26 11:25:00,183.95,184.29,183.85,184.04,905598.0,183.95,184.29,183.85,184.04,905598.0
2024-01-26 11:30:00,184.05,184.88,184.0,184.75,993289.0,184.05,184.88,184.0,184.75,993289.0
2024-01-26 11:35:00,184.76,185.0,184.53,184.71,833468.0,184.76,185.0,184.53,184.71,833468.0
2024-01-26 11:40:00,184.69,184.77,184.05,184.26,816319.0,184.69,184.77,184.05,184.26,816319.0
2024-01-26 11:45:00,184.27,184.35,183.91,184.16,809982.0,184.27,184.35,183.91,184.16,809982.0
2024-01-26 11:50:00,184.15,185.16,184.0,184.95,928319.0,184.15,185.16,184.0,184.95,928319.0
2024-01-26 11:55:00,184.93,185.18,184.6,184.6,791389.0,184.93,185.18,184.6,184.6,791389.0
2024-01-26 12:00:00,184.64,184.77,184.44,184.55,610134.0,184.64,184.77,184.44,184.55,610134.0
2024-01-26 12:05:00,184.56,184.79,184.34,184.78,696829.0,184.56,184.79,184.34,184.78,696829.0
2024-01-26 12:10:00,184.78,184.96,184.54,184.58,639132.0,184.78,184.96,184.54,184.58,639132.0
2024-01-26 12:15:00,184.59,184.64,184.1,184.3,691595.0,184.59,184.64,184.1,184.3,691595.0
2024-01-26 12:20:00,184.3,184.51,184.0,184.07,663743.0,184.3,184.51,184.0,184.07,663743.0
2024-01-26 12:25:00,184.08,184.15,183.86,184.11,697869.0,184.08,184.15,183.86,184.11,697869.0
2024-01-26 12:30:00,184.1,184.12,183.52,183.78,748966.0,184.1,184.12,183.52,183.78,748966.0
2024-01-26 12:35:00,183.77,183.81,183.45,183.65,823279.0,183.77,183.81,183.45,183.65,823279.0
2024-01-26 12:40:00,183.64,183.89,183.38,183.61,732479.0,183.64,183.89,183.38,183.61,732479.0
2024-01-26 12:45:00,183.62,183.94,183.44,183.57,642121.0,183.62,183.94,183.44,183.57,642121.0
2024-01-26 12:50:00,183.57,183.92,183.48,183.9,630956.0,183.57,183.92,183.48,183.9,630956.0
2024-01-26 12:55:00,183.91,184.22,183.75,183.75,727617.0,183.91,184.22,183.75,183.75,727617.0
2024-01-26 13:00:00,183.76,183.76,182.9,182.99,1166766.0,183.76,183.76,182.9,182.99,1166766.0
2024-01-26 13:05:00,182.98,183.37,182.91,183.12,718195.0,182.98,183.37,182.91,183.12,718195.0
2024-01-26 13:10:00,183.13,183.26,182.8,182.93,691229.0,183.13,183.26,182.8,182.93,691229.0
2024-01-26 13:15:00,182.92,183.16,182.71,182.71,688183.0,182.92,183.16,182.71,182.71,688183.0
2024-01-26 13:20:00,182.72,183.21,182.7,183.1,789171.0,182.72,183.21,182.7,183.1,789171.0
2024-01-26 13:25:00,183.1,183.52,183.08,183.48,716779.0,183.1,183.52,183.08,183.48,716779.0
2024-01-26 13:30:00,183.49,183.63,183.0,183.11,710643.0,183.49,183.63,183.0,183.11,710643.0
2024-01-26 13:35:00,183.11,183.15,182.7,182.76,569990.0,183.11,183.15,182.7,182.76,569990.0
2024-01-26 13:40:00,182.77,182.92,182.31,182.61,871961.0,182.77,182.92,182.31,182.61,871961.0
2024-01-26 13:45:00,182.62,182.9,182.29,182.42,784073.0,182.62,182.9,182.29,182.42,784073.0
2024-01-26 13:50:00,182.43,182.6,182.33,182.46,592146.0,182.43,182.6,182.33,182.46,592146.0
2024-01-26 13:55:00,182.46,182.77,182.35,182.64,614040.0,182.46,182.77,182.35,182.64,614040.0
2024-01-26 14:00:00,182.66,182.66,182.4,182.46,469876.0,182.66,182.66,182.4,182.46,469876.0
2024-01-26 14:05:00,182.46,182.59,182.37,182.53,433122.0,182.46,182.59,182.37,182.53,433122.0
2024-01-26 14:10:00,182.54,182.64,182.34,182.45,596928.0,182.54,182.64,182.34,182.45,596928.0
2024-01-26 14:15:00,182.45,182.53,182.38,182.46,332953.0,182.45,182.53,182.38,182.46,332953.0
2024-01-26 14:20:00,182.46,182.5,182.14,182.23,686160.0,182.46,182.5,182.14,182.23,686160.0
2024-01-26 14:25:00,182.25,182.45,182.1,182.28,569998.0,182.25,182.45,182.1,182.28,569998.0
2024-01-26 14:30:00,182.3,182.55,182.12,182.49,589503.0,182.3,182.55,182.12,182.49,589503.0
2024-01-26 14:35:00,182.5,183.19,182.42,183.15,955560.0,182.5,183.19,182.42,183.15,955560.0
2024-01-26 14:40:00,183.15,183.29,182.85,183.04,774360.0,183.15,183.29,182.85,183.04,774360.0
2024-01-26 14:45:00,183.03,183.1,182.78,183.03,561061.0,183.03,183.1,182.78,183.03,561061.0
2024-01-26 14:50:00,183.04,183.2,182.9,183.08,457996.0,183.04,183.2,182.9,183.08,457996.0
2024-01-26 14:55:00,183.08,183.38,182.97,183.27,701199.0,183.08,183.38,182.97,183.27,701199.0
2024-01-26 15:00:00,183.27,183.32,182.88,183.02,694345.0,183.27,183.32,182.88,183.02,694345.0
2024-01-26 15:05:00,183.01,183.26,182.88,182.94,641961.0,183.01,183.26,182.88,182.94,641961.0
2024-01-26 15:10:00,182.94,183.15,182.76,183.11,650834.0,182.94,183.15,182.76,183.11,650834.0
2024-01-26 15:15:00,183.11,183.3,183.04,183.07,592242.0,183.11,183.3,183.04,183.07,592242.0
2024-01-26 15:20:00,183.07,183.08,182.65,182.73,791117.0,183.07,183.08,182.65,182.73,791117.0
2024-01-26 15:25:00,182.72,182.92,182.38,182.63,878958.0,182.72,182.92,182.38,182.63,878958.0
2024-01-26 15:30:00,182.63,183.23,182.61,183.16,991814.0,182.63,183.23,182.61,183.16,991814.0
2024-01-26 15:35:00,183.14,183.23,182.77,182.77,704204.0,183.14,183.23,182.77,182.77,704204.0
2024-01-26 15:40:00,182.77,182.93,182.63,182.87,786634.0,182.77,182.93,182.63,182.87,786634.0
2024-01-26 15:45:00,182.87,183.2,182.65,183.08,1043908.0,182.87,183.2,182.65,183.08,1043908.0
2024-01-26 15:50:00,183.08,183.28,182.86,183.16,1029627.0,183.08,183.28,182.86,183.16,1029627.0
2024-01-26 15:55:00,183.16,183.47,183.14,183.22,1658163.0,183.16,183.47,183.14,183.22,1658163.0
2024-01-29 09:30:00,185.61,186.21,184.55,185.55,3508967.0,185.61,186.21,184.55,185.55,3508967.0
2024-01-29 09:35:00,185.56,186.88,184.4,186.64,2861881.0,185.56,186.88,184.4,186.64,2861881.0
2024-01-29 09:40:00,186.63,186.7,184.77,184.94,2633331.0,186.63,186.7,184.77,184.94,2633331.0
2024-01-29 09:45:00,184.94,185.03,184.5,184.91,1687696.0,184.94,185.03,184.5,184.91,1687696.0
2024-01-29 09:50:00,184.91,185.29,184.02,185.0,1943906.0,184.91,185.29,184.02,185.0,1943906.0
2024-01-29 09:55:00,185.0,185.1,183.67,184.1,1667357.0,185.0,185.1,183.67,184.1,1667357.0
2024-01-29 10:00:00,184.1,184.89,183.73,184.05,1564700.0,184.1,184.89,183.73,184.05,1564700.0
2024-01-29 10:05:00,184.07,185.75,184.02,185.28,1869262.0,184.07,185.75,184.02,185.28,1869262.0
2024-01-29 10:10:00,185.25,186.17,185.12,185.45,1644384.0,185.25,186.17,185.12,185.45,1644384.0
2024-01-29 10:15:00,185.43,185.48,184.85,185.26,1311068.0,185.43,185.48,184.85,185.26,1311068.0
2024-01-29 10:20:00,185.28,185.44,184.51,184.65,1291384.0,185.28,185.44,184.51,184.65,1291384.0
2024-01-29 10:25:00,184.65,185.42,184.48,185.28,1141339.0,184.65,185.42,184.48,185.28,1141339.0
2024-01-29 10:30:00,185.27,185.6,185.01,185.47,1159383.0,185.27,185.6,185.01,185.47,1159383.0
2024-01-29 10:35:00,185.45,187.37,185.45,187.04,2182471.0,185.45,187.37,185.45,187.04,2182471.0
2024-01-29 10:40:00,187.04,187.91,187.0,187.88,2591638.0,187.04,187.91,187.0,187.88,2591638.0
2024-01-29 10:45:00,187.88,188.42,187.51,187.89,2290653.0,187.88,188.42,187.51,187.89,2290653.0
2024-01-29 10:50:00,187.87,188.12,187.07,187.15,1485320.0,187.87,188.12,187.07,187.15,1485320.0
2024-01-29 10:55:00,187.15,187.64,186.96,187.29,1280240.0,187.15,187.64,186.96,187.29,1280240.0
2024-01-29 11:00:00,187.27,188.39,187.2,188.22,1593634.0,187.27,188.39,187.2,188.22,1593634.0
2024-01-29 11:05:00,188.21,189.33,188.19,189.32,2149396.0,188.21,189.33,188.19,189.32,2149396.0
2024-01-29 11:10:00,189.31,189.81,189.23,189.74,2232951.0,189.31,189.81,189.23,189.74,2232951.0
2024-01-29 11:15:00,189.73,189.74,189.26,189.53,1416714.0,189.73,189.74,189.26,189.53,1416714.0
2024-01-29 11:20:00,189.55,190.59,189.42,190.58,2649280.0,189.55,190.59,189.42,190.58,2649280.0
2024-01-29 11:25:00,190.58,190.9,189.81,189.87,2485276.0,190.58,190.9,189.81,189.87,2485276.0
2024-01-29 11:30:00,189.89,190.59,189.89,189.98,1572534.0,189.89,190.59,189.89,189.98,1572534.0
2024-01-29 11:35:00,189.96,190.15,189.59,189.64,1368466.0,189.96,190.15,189.59,189.64,1368466.0
2024-01-29 11:40:00,189.64,189.64,189.1,189.31,1407201.0,189.64,189.64,189.1,189.31,1407201.0
2024-01-29 11:45:00,189.31,189.59,188.88,189.04,1364149.0,189.31,189.59,188.88,189.04,1364149.0
2024-01-29 11:50:00,189.03,189.06,188.62,189.0,1277903.0,189.03,189.06,188.62,189.0,1277903.0
2024-01-29 11:55:00,189.01,189.69,188.82,189.38,1351859.0,189.01,189.69,188.82,189.38,1351859.0
2024-01-29 12:00:00,189.43,189.45,188.77,188.92,1038955.0,189.43,189.45,188.77,188.92,1038955.0
2024-01-29 12:05:00,188.93,188.97,188.53,188.59,954203.0,188.93,188.97,188.53,188.59,954203.0
2024-01-29 12:10:00,188.59,188.59,188.37,188.38,673525.0,188.59,188.59,188.37,188.38,673525.0
2024-01-29 12:15:00,188.39,188.64,187.93,188.29,1271685.0,188.39,188.64,187.93,188.29,1271685.0
2024-01-29 12:20:00,188.3,188.59,188.05,188.45,1142124.0,188.3,188.59,188.05,188.45,1142124.0
2024-01-29 12:25:00,188.46,188.46,187.62,187.68,1191792.0,188.46,188.46,187.62,187.68,1191792.0
2024-01-29 12:30:00,187.66,188.37,187.66,188.36,1023314.0,187.66,188.37,187.66,188.36,1023314.0
2024-01-29 12:35:00,188.35,188.97,188.25,188.39,1240936.0,188.35,188.97,188.25,188.39,1240936.0
2024-01-29 12:40:00,188.39,188.65,188.0,188.19,845486.0,188.39,188.65,188.0,188.19,845486.0
2024-01-29 12:45:00,188.19,188.23,187.66,187.94,838054.0,188.19,188.23,187.66,187.94,838054.0
2024-01-29 12:50:00,187.95,188.19,187.75,187.97,721613.0,187.95,188.19,187.75,187.97,721613.0
2024-01-29 12:55:00,187.96,188.47,187.95,188.4,822727.0,187.96,188.47,187.95,188.4,822727.0
2024-01-29 13:00:00,188.41,188.58,187.75,187.82,816307.0,188.41,188.58,187.75,187.82,816307.0
2024-01-29 13:05:00,187.84,187.98,187.6,187.62,709170.0,187.84,187.98,187.6,187.62,709170.0
2024-01-29 13:10:00,187.62,187.92,187.4,187.75,899042.0,187.62,187.92,187.4,187.75,899042.0
2024-01-29 13:15:00,187.75,188.07,187.58,187.77,738039.0,187.75,188.07,187.58,187.77,738039.0
2024-01-29 13:20:00,187.77,187.8,187.32,187.56,896644.0,187.77,187.8,187.32,187.56,896644.0
2024-01-29 13:25:00,187.53,187.78,187.2,187.42,908543.0,187.53,187.78,187.2,187.42,908543.0
2024-01-29 13:30:00,187.44,187.89,187.39,187.85,598167.0,187.44,187.89,187.39,187.85,598167.0
2024-01-29 13:35:00,187.85,188.06,187.55,187.9,695877.0,187.85,188.06,187.55,187.9,695877.0
2024-01-29 13:40:00,187.9,188.27,187.81,188.12,685765.0,187.9,188.27,187.81,188.12,685765.0
2024-01-29 13:45:00,188.12,188.22,188.03,188.08,416846.0,188.12,188.22,188.03,188.08,416846.0
2024-01-29 13:50:00,188.08,188.6,188.03,188.36,728563.0,188.08,188.6,188.03,188.36,728563.0
2024-01-29 13:55:00,188.37,188.6,188.26,188.6,453391.0,188.37,188.6,188.26,188.6,453391.0
2024-01-29 14:00:00,188.58,189.07,188.32,188.88,777457.0,188.58,189.07,188.32,188.88,777457.0
2024-01-29 14:05:00,188.88,188.9,188.64,188.86,534485.0,188.88,188.9,188.64,188.86,534485.0
2024-01-29 14:10:00,188.84,189.19,188.78,189.18,629042.0,188.84,189.19,188.78,189.18,629042.0
2024-01-29 14:15:00,189.18,189.24,188.97,189.07,521061.0,189.18,189.24,188.97,189.07,521061.0
2024-01-29 14:20:00,189.06,189.49,189.03,189.19,802854.0,189.06,189.49,189.03,189.19,802854.0
2024-01-29 14:25:00,189.2,189.23,188.85,189.03,640585.0,189.2,189.23,188.85,189.03,640585.0
2024-01-29 14:30:00,189.04,189.41,188.91,189.32,688811.0,189.04,189.41,188.91,189.32,688811.0
2024-01-29 14:35:00,189.33,189.41,188.92,189.07,585152.0,189.33,189.41,188.92,189.07,585152.0
2024-01-29 14:40:00,189.08,189.22,188.91,188.97,596017.0,189.08,189.22,188.91,188.97,596017.0
2024-01-29 14:45:00,188.97,188.98,188.43,188.44,725878.0,188.97,188.98,188.43,188.44,725878.0
2024-01-29 14:50:00,188.44,188.59,188.29,188.45,572132.0,188.44,188.59,188.29,188.45,572132.0
2024-01-29 14:55:00,188.45,188.77,188.36,188.69,678237.0,188.45,188.77,188.36,188.69,678237.0
2024-01-29 15:00:00,188.71,189.82,188.67,189.75,1323900.0,188.71,189.82,188.67,189.75,1323900.0
2024-01-29 15:05:00,189.77,190.3,189.6,190.05,1238946.0,189.77,190.3,189.6,190.05,1238946.0
2024-01-29 15:10:00,190.07,190.16,189.8,189.99,863885.0,190.07,190.16,189.8,189.99,863885.0
2024-01-29 15:15:00,189.99,190.33,189.71,190.28,911657.0,189.99,190.33,189.71,190.28,911657.0
2024-01-29 15:20:00,190.28,190.99,190.16,190.95,1116606.0,190.28,190.99,190.16,190.95,1116606.0
2024-01-29 15:25:00,190.94,191.23,190.64,191.2,1438981.0,190.94,191.23,190.64,191.2,1438981.0
2024-01-29 15:30:00,191.18,191.48,190.91,190.92,1289209.0,191.18,191.48,190.91,190.92,1289209.0
2024-01-29 15:35:00,190.91,190.98,190.47,190.54,1045112.0,190.91,190.98,190.47,190.54,1045112.0
2024-01-29 15:40:00,190.55,190.55,190.16,190.31,1099611.0,190.55,190.55,190.16,190.31,1099611.0
2024-01-29 15:45:00,190.31,190.35,189.91,190.27,1131329.0,190.31,190.35,189.91,190.27,1131329.0
2024-01-29 15:50:00,190.27,190.38,190.01,190.16,1162099.0,190.27,190.38,190.01,190.16,1162099.0
2024-01-29 15:55:00,190.17,191.0,190.17,191.0,1902823.0,190.17,191.0,190.17,191.0,1902823.0
2024-01-30 09:30:00,195.35,195.51,193.26,193.83,4402541.0,195.35,195.51,193.26,193.83,4402541.0
2024-01-30 09:35:00,193.85,194.63,192.53,192.58,2743720.0,193.85,194.63,192.53,192.58,2743720.0
2024-01-30 09:40:00,192.6,193.33,192.19,192.31,2621398.0,192.6,193.33,192.19,192.31,2621398.0
2024-01-30 09:45:00,192.32,193.98,192.29,193.92,2397955.0,192.32,193.98,192.29,193.92,2397955.0
2024-01-30 09:50:00,193.9,194.19,193.17,193.73,1974479.0,193.9,194.19,193.17,193.73,1974479.0
2024-01-30 09:55:00,193.73,194.73,193.57,194.45,2084513.0,193.73,194.73,193.57,194.45,2084513.0
2024-01-30 10:00:00,194.42,194.48,192.86,193.14,2352429.0,194.42,194.48,192.86,193.14,2352429.0
2024-01-30 10:05:00,193.16,194.21,192.64,193.76,1704787.0,193.16,194.21,192.64,193.76,1704787.0
2024-01-30 10:10:00,193.77,194.17,193.25,193.45,1325442.0,193.77,194.17,193.25,193.45,1325442.0
2024-01-30 10:15:00,193.48,194.3,193.06,194.18,1736427.0,193.48,194.3,193.06,194.18,1736427.0
2024-01-30 10:20:00,194.14,194.53,193.86,194.28,1334367.0,194.14,194.53,193.86,194.28,1334367.0
2024-01-30 10:25:00,194.28,195.15,193.92,194.8,1790944.0,194.28,195.15,193.92,194.8,1790944.0
2024-01-30 10:30:00,194.81,195.45,194.76,195.33,1662534.0,194.81,195.45,194.76,195.33,1662534.0
2024-01-30 10:35:00,195.34,196.36,195.28,195.77,2345910.0,195.34,196.36,195.28,195.77,2345910.0
2024-01-30 10:40:00,195.76,196.09,194.74,195.1,1811696.0,195.76,196.09,194.74,195.1,1811696.0
2024-01-30 10:45:00,195.08,195.16,194.47,194.62,1601317.0,195.08,195.16,194.47,194.62,1601317.0
2024-01-30 10:50:00,194.6,194.94,194.38,194.69,1317747.0,194.6,194.94,194.38,194.69,1317747.0
2024-01-30 10:55:00,194.68,194.72,194.25,194.5,1086225.0,194.68,194.72,194.25,194.5,1086225.0
2024-01-30 11:00:00,194.48,194.5,193.34,193.46,1609454.0,194.48,194.5,193.34,193.46,1609454.0
2024-01-30 11:05:00,193.47,193.59,193.2,193.54,1008011.0,193.47,193.59,193.2,193.54,1008011.0
2024-01-30 11:10:00,193.52,193.78,193.0,193.05,1318408.0,193.52,193.78,193.0,193.05,1318408.0
2024-01-30 11:15:00,193.03,193.07,192.62,192.85,1093657.0,193.03,193.07,192.62,192.85,1093657.0
2024-01-30 11:20:00,192.85,193.13,192.75,193.07,871620.0,192.85,193.13,192.75,193.07,871620.0
2024-01-30 11:25:00,193.06,193.59,192.96,193.27,1056570.0,193.06,193.59,192.96,193.27,1056570.0
2024-01-30 11:30:00,193.28,193.64,193.2,193.25,845921.0,193.28,193.64,193.2,193.25,845921.0
2024-01-30 11:35:00,193.27,193.33,192.66,193.27,1004163.0,193.27,193.33,192.66,193.27,1004163.0
2024-01-30 11:40:00,193.27,194.05,193.22,193.92,1192723.0,193.27,194.05,193.22,193.92,1192723.0
2024-01-30 11:45:00,193.89,194.4,193.89,193.99,1181270.0,193.89,194.4,193.89,193.99,1181270.0
2024-01-30 11:50:00,193.99,194.24,193.54,193.75,857633.0,193.99,194.24,193.54,193.75,857633.0
2024-01-30 11:55:00,193.73,194.0,193.52,193.85,601679.0,193.73,194.0,193.52,193.85,601679.0
2024-01-30 12:00:00,193.86,194.0,193.23,193.35,852481.0,193.86,194.0,193.23,193.35,852481.0
2024-01-30 12:05:00,193.34,193.48,192.8,192.98,885450.0,193.34,193.48,192.8,192.98,885450.0
2024-01-30 12:10:00,192.97,193.15,192.74,192.79,751038.0,192.97,193.15,192.74,192.79,751038.0
2024-01-30 12:15:00,192.77,192.86,191.55,191.59,1619767.0,192.77,192.86,191.55,191.59,1619767.0
2024-01-30 12:20:00,191.58,192.12,191.46,191.86,1199932.0,191.58,192.12,191.46,191.86,1199932.0
2024-01-30 12:25:00,191.87,191.96,191.38,191.64,1001491.0,191.87,191.96,191.38,191.64,1001491.0
2024-01-30 12:30:00,191.62,191.76,191.28,191.74,897560.0,191.62,191.76,191.28,191.74,897560.0
2024-01-30 12:35:00,191.75,191.8,191.03,191.15,892355.0,191.75,191.8,191.03,191.15,892355.0
2024-01-30 12:40:00,191.15,191.34,191.0,191.03,752084.0,191.15,191.34,191.0,191.03,752084.0
2024-01-30 12:45:00,191.04,191.48,190.77,191.42,1062031.0,191.04,191.48,190.77,191.42,1062031.0
2024-01-30 12:50:00,191.43,191.63,191.07,191.14,799262.0,191.43,191.63,191.07,191.14,799262.0
2024-01-30 12:55:00,191.13,191.5,190.75,191.49,774641.0,191.13,191.5,190.75,191.49,774641.0
2024-01-30 13:00:00,191.48,191.74,190.9,191.1,854844.0,191.48,191.74,190.9,191.1,854844.0
2024-01-30 13:05:00,191.11,191.4,190.61,190.88,910150.0,191.11,191.4,190.61,190.88,910150.0
2024-01-30 13:10:00,190.9,191.47,190.73,191.4,722052.0,190.9,191.47,190.73,191.4,722052.0
2024-01-30 13:15:00,191.41,191.8,191.39,191.69,760519.0,191.41,191.8,191.39,191.69,760519.0
2024-01-30 13:20:00,191.7,191.98,191.59,191.72,711049.0,191.7,191.98,191.59,191.72,711049.0
2024-01-30 13:25:00,191.72,192.23,191.65,192.09,734944.0,191.72,192.23,191.65,192.09,734944.0
2024-01-30 13:30:00,192.1,192.4,191.92,191.96,761999.0,192.1,192.4,191.92,191.96,761999.0
2024-01-30 13:35:00,191.96,192.03,191.69,192.02,676889.0,191.96,192.03,191.69,192.02,676889.0
2024-01-30 13:40:00,192.04,192.34,191.65,191.71,775283.0,192.04,192.34,191.65,191.71,775283.0
2024-01-30 13:45:00,191.7,191.88,191.52,191.72,665449.0,191.7,191.88,191.52,191.72,665449.0
2024-01-30 13:50:00,191.76,192.16,191.66,191.76,633926.0,191.76,192.16,191.66,191.76,633926.0
2024-01-30 13:55:00,191.79,192.0,191.3,191.45,654132.0,191.79,192.0,191.3,191.45,654132.0
2024-01-30 14:00:00,191.43,191.55,191.27,191.31,498303.0,191.43,191.55,191.27,191.31,498303.0
2024-01-30 14:05:00,191.33,191.69,191.14,191.39,608388.0,191.33,191.69,191.14,191.39,608388.0
2024-01-30 14:10:00,191.38,191.79,191.21,191.67,577463.0,191.38,191.79,191.21,191.67,577463.0
2024-01-30 14:15:00,191.69,191.95,191.5,191.73,562441.0,191.69,191.95,191.5,191.73,562441.0
2024-01-30 14:20:00,191.7,192.06,191.66,191.87,436735.0,191.7,192.06,191.66,191.87,436735.0
2024-01-30 14:25:00,191.87,191.92,191.68,191.85,382174.0,191.87,191.92,191.68,191.85,382174.0
2024-01-30 14:30:00,191.86,192.0,191.74,191.82,449778.0,191.86,192.0,191.74,191.82,449778.0
2024-01-30 14:35:00,191.82,191.86,191.44,191.54,421881.0,191.82,191.86,191.44,191.54,421881.0
2024-01-30 14:40:00,191.55,191.91,191.45,191.9,381562.0,191.55,191.91,191.45,191.9,381562.0
2024-01-30 14:45:00,191.88,192.25,191.87,192.11,631735.0,191.88,192.25,191.87,192.11,631735.0
2024-01-30 14:50:00,192.12,192.23,191.96,191.96,501847.0,192.12,192.23,191.96,191.96,501847.0
2024-01-30 14:55:00,192.0,192.25,191.83,192.23,553454.0,192.0,192.25,191.83,192.23,553454.0
2024-01-30 15:00:00,192.26,192.34,191.96,191.97,562517.0,192.26,192.34,191.96,191.97,562517.0
2024-01-30 15:05:00,191.96,192.14,191.86,191.97,483771.0,191.96,192.14,191.86,191.97,483771.0
2024-01-30 15:10:00,191.98,192.19,191.87,191.9,507512.0,191.98,192.19,191.87,191.9,507512.0
2024-01-30 15:15:00,191.89,192.12,191.84,192.08,334194.0,191.89,192.12,191.84,192.08,334194.0
2024-01-30 15:20:00,192.06,192.28,192.0,192.05,455938.0,192.06,192.28,192.0,192.05,455938.0
2024-01-30 15:25:00,192.08,192.09,191.87,191.98,451958.0,192.08,192.09,191.87,191.98,451958.0
2024-01-30 15:30:00,191.99,192.17,191.61,191.67,593155.0,191.99,192.17,191.61,191.67,593155.0
2024-01-30 15:35:00,191.68,191.96,191.61,191.77,490443.0,191.68,191.96,191.61,191.77,490443.0
2024-01-30 15:40:00,191.78,191.99,191.68,191.77,593790.0,191.78,191.99,191.68,191.77,593790.0
2024-01-30 15:45:00,191.76,192.03,191.69,192.01,486036.0,191.76,192.03,191.69,192.01,486036.0
2024-01-30 15:50:00,192.0,192.28,191.83,191.89,748166.0,192.0,192.28,191.83,191.89,748166.0
2024-01-30 15:55:00,191.9,192.06,191.58,191.59,1236273.0,191.9,192.06,191.58,191.59,1236273.0
2024-01-31 09:30:00,187.0,189.15,185.84,188.77,3402317.0,187.0,189.15,185.84,188.77,3402317.0
2024-01-31 09:35:00,188.74,189.27,187.8,188.69,2064672.0,188.74,189.27,187.8,188.69,2064672.0
2024-01-31 09:40:00,188.71,190.37,188.0,189.61,2245028.0,188.71,190.37,188.0,189.61,2245028.0
2024-01-31 09:45:00,189.58,190.1,188.8,189.53,1779258.0,189.58,190.1,188.8,189.53,1779258.0
2024-01-31 09:50:00,189.49,189.61,188.31,188.46,1563425.0,189.49,189.61,188.31,188.46,1563425.0
2024-01-31 09:55:00,188.46,189.77,188.43,189.38,1380438.0,188.46,189.77,188.43,189.38,1380438.0
2024-01-31 10:00:00,189.38,190.08,188.93,189.56,1362016.0,189.38,190.08,188.93,189.56,1362016.0
2024-01-31 10:05:00,189.53,190.06,189.05,189.98,1089776.0,189.53,190.06,189.05,189.98,1089776.0
2024-01-31 10:10:00,189.98,190.14,188.66,189.33,1314396.0,189.98,190.14,188.66,189.33,1314396.0
2024-01-31 10:15:00,189.34,189.58,188.5,188.5,1020017.0,189.34,189.58,188.5,188.5,1020017.0
2024-01-31 10:20:00,188.5,189.82,188.5,189.17,1099935.0,188.5,189.82,188.5,189.17,1099935.0
2024-01-31 10:25:00,189.14,189.74,188.7,188.73,911460.0,189.14,189.74,188.7,188.73,911460.0
2024-01-31 10:30:00,188.71,189.38,188.59,189.02,904410.0,188.71,189.38,188.59,189.02,904410.0
2024-01-31 10:35:00,189.06,189.55,188.78,189.22,829569.0,189.06,189.55,188.78,189.22,829569.0
2024-01-31 10:40:00,189.23,190.1,189.21,190.02,1397174.0,189.23,190.1,189.21,190.02,1397174.0
2024-01-31 10:45:00,190.01,190.81,189.48,190.45,1616100.0,190.01,190.81,189.48,190.45,1616100.0
2024-01-31 10:50:00,190.45,190.85,190.01,190.16,1015774.0,190.45,190.85,190.01,190.16,1015774.0
2024-01-31 10:55:00,190.16,190.5,189.72,190.14,1071871.0,190.16,190.5,189.72,190.14,1071871.0
2024-01-31 11:00:00,190.11,190.46,189.99,190.06,731527.0,190.11,190.46,189.99,190.06,731527.0
2024-01-31 11:05:00,190.05,190.4,189.7,190.39,735264.0,190.05,190.4,189.7,190.39,735264.0
2024-01-31 11:10:00,190.39,190.75,189.51,190.63,1016113.0,190.39,190.75,189.51,190.63,1016113.0
2024-01-31 11:15:00,190.63,191.03,190.58,190.91,1025345.0,190.63,191.03,190.58,190.91,1025345.0
2024-01-31 11:20:00,190.9,191.35,190.76,191.05,837205.0,190.9,191.35,190.76,191.05,837205.0
2024-01-31 11:25:00,191.04,191.09,190.36,190.53,770230.0,191.04,191.09,190.36,190.53,770230.0
2024-01-31 11:30:00,190.53,190.6,190.02,190.11,678142.0,190.53,190.6,190.02,190.11,678142.0
2024-01-31 11:35:00,190.1,190.18,189.8,189.81,584824.0,190.1,190.18,189.8,189.81,584824.0
2024-01-31 11:40:00,189.8,190.03,189.67,189.83,589877.0,189.8,190.03,189.67,189.83,589877.0
2024-01-31 11:45:00,189.8,190.2,189.77,189.92,497477.0,189.8,190.2,189.77,189.92,497477.0
2024-01-31 11:50:00,189.92,190.01,189.54,189.78,597893.0,189.92,190.01,189.54,189.78,597893.0
2024-01-31 11:55:00,189.78,190.49,189.66,190.16,559765.0,189.78,190.49,189.66,190.16,559765.0
2024-01-31 12:00:00,190.16,190.45,189.9,190.39,582556.0,190.16,190.45,189.9,190.39,582556.0
2024-01-31 12:05:00,190.4,190.73,190.15,190.55,575915.0,190.4,190.73,190.15,190.55,575915.0
2024-01-31 12:10:00,190.57,190.66,190.27,190.5,395863.0,190.57,190.66,190.27,190.5,395863.0
2024-01-31 12:15:00,190.53,190.98,190.49,190.74,625671.0,190.53,190.98,190.49,190.74,625671.0
2024-01-31 12:20:00,190.73,191.03,190.61,190.72,531801.0,190.73,191.03,190.61,190.72,531801.0
2024-01-31 12:25:00,190.71,191.0,190.68,190.83,450311.0,190.71,191.0,190.68,190.83,450311.0
2024-01-31 12:30:00,190.83,191.23,190.67,191.05,651566.0,190.83,191.23,190.67,191.05,651566.0
2024-01-31 12:35:00,191.05,191.25,190.38,190.55,761270.0,191.05,191.25,190.38,190.55,761270.0
2024-01-31 12:40:00,190.52,191.45,190.41,191.41,821450.0,190.52,191.45,190.41,191.41,821450.0
2024-01-31 12:45:00,191.41,191.62,191.31,191.55,735636.0,191.41,191.62,191.31,191.55,735636.0
2024-01-31 12:50:00,191.54,191.85,191.39,191.54,823309.0,191.54,191.85,191.39,191.54,823309.0
2024-01-31 12:55:00,191.53,191.69,191.35,191.52,507210.0,191.53,191.69,191.35,191.52,507210.0
2024-01-31 13:00:00,191.54,191.6,191.01,191.25,603720.0,191.54,191.6,191.01,191.25,603720.0
2024-01-31 13:05:00,191.25,191.52,191.1,191.25,507234.0,191.25,191.52,191.1,191.25,507234.0
2024-01-31 13:10:00,191.24,191.54,191.02,191.51,459303.0,191.24,191.54,191.02,191.51,459303.0
2024-01-31 13:15:00,191.51,191.68,191.36,191.43,568680.0,191.51,191.68,191.36,191.43,568680.0
2024-01-31 13:20:00,191.44,191.5,190.83,191.16,722081.0,191.44,191.5,190.83,191.16,722081.0
2024-01-31 13:25:00,191.16,191.56,191.03,191.33,499998.0,191.16,191.56,191.03,191.33,499998.0
2024-01-31 13:30:00,191.32,191.9,191.3,191.67,602253.0,191.32,191.9,191.3,191.67,602253.0
2024-01-31 13:35:00,191.68,191.89,191.61,191.7,461773.0,191.68,191.89,191.61,191.7,461773.0
2024-01-31 13:40:00,191.7,192.16,191.64,192.16,678729.0,191.7,192.16,191.64,192.16,678729.0
2024-01-31 13:45:00,192.16,192.24,191.95,192.08,537202.0,192.16,192.24,191.95,192.08,537202.0
2024-01-31 13:50:00,192.07,192.1,191.66,191.67,513550.0,192.07,192.1,191.66,191.67,513550.0
2024-01-31 13:55:00,191.67,191.77,191.53,191.73,457881.0,191.67,191.77,191.53,191.73,457881.0
2024-01-31 14:00:00,191.73,192.1,190.33,190.68,1354715.0,191.73,192.1,190.33,190.68,1354715.0
2024-01-31 14:05:00,190.66,191.46,190.5,190.6,1068014.0,190.66,191.46,190.5,190.6,1068014.0
2024-01-31 14:10:00,190.6,191.32,190.54,190.82,833971.0,190.6,191.32,190.54,190.82,833971.0
2024-01-31 14:15:00,190.84,190.99,190.21,190.32,791356.0,190.84,190.99,190.21,190.32,791356.0
2024-01-31 14:20:00,190.28,190.54,189.73,189.93,937116.0,190.28,190.54,189.73,189.93,937116.0
2024-01-31 14:25:00,189.93,190.13,189.47,189.63,846112.0,189.93,190.13,189.47,189.63,846112.0
2024-01-31 14:30:00,189.62,190.64,189.11,190.31,1158676.0,189.62,190.64,189.11,190.31,1158676.0
2024-01-31 14:35:00,190.31,192.03,189.9,191.78,1349896.0,190.31,192.03,189.9,191.78,1349896.0
2024-01-31 14:40:00,191.77,193.58,191.73,193.18,2161465.0,191.77,193.58,191.73,193.18,2161465.0
2024-01-31 14:45:00,193.26,193.97,192.56,192.9,1500335.0,193.26,193.97,192.56,192.9,1500335.0
2024-01-31 14:50:00,192.94,193.03,191.93,192.6,1344939.0,192.94,193.03,191.93,192.6,1344939.0
2024-01-31 14:55:00,192.61,192.85,191.51,191.79,936435.0,192.61,192.85,191.51,191.79,936435.0
2024-01-31 15:00:00,191.8,191.88,189.49,189.93,1650276.0,191.8,191.88,189.49,189.93,1650276.0
2024-01-31 15:05:00,189.9,189.92,188.53,189.17,1908692.0,189.9,189.92,188.53,189.17,1908692.0
2024-01-31 15:10:00,189.13,189.67,188.92,189.24,1174274.0,189.13,189.67,188.92,189.24,1174274.0
2024-01-31 15:15:00,189.25,189.73,188.65,188.71,1270217.0,189.25,189.73,188.65,188.71,1270217.0
2024-01-31 15:20:00,188.77,189.54,188.51,189.03,1436559.0,188.77,189.54,188.51,189.03,1436559.0
2024-01-31 15:25:00,189.0,189.65,188.78,189.21,1039617.0,189.0,189.65,188.78,189.21,1039617.0
2024-01-31 15:30:00,189.2,189.35,188.08,188.3,1312001.0,189.2,189.35,188.08,188.3,1312001.0
2024-01-31 15:35:00,188.27,188.78,188.01,188.32,1234471.0,188.27,188.78,188.01,188.32,1234471.0
2024-01-31 15:40:00,188.3,188.34,187.68,187.68,1335108.0,188.3,188.34,187.68,187.68,1335108.0
2024-01-31 15:45:00,187.68,188.24,187.57,187.65,1189531.0,187.68,188.24,187.57,187.65,1189531.0
2024-01-31 15:50:00,187.66,187.88,187.15,187.69,1440490.0,187.66,187.88,187.15,187.69,1440490.0
2024-01-31 15:55:00,187.65,188.02,187.13,187.22,1909909.0,187.65,188.02,187.13,187.22,1909909.0
2024-02-01 09:30:00,188.39,189.54,187.76,188.72,2598160.0,188.39,189.54,187.76,188.72,2598160.0
2024-02-01 09:35:00,188.69,189.63,187.83,188.83,1981014.0,188.69,189.63,187.83,188.83,1981014.0
2024-02-01 09:40:00,188.81,189.88,188.5,189.06,1792644.0,188.81,189.88,188.5,189.06,1792644.0
2024-02-01 09:45:00,189.05,189.26,187.82,188.2,1641045.0,189.05,189.26,187.82,188.2,1641045.0
2024-02-01 09:50:00,188.21,189.21,188.14,188.86,1275555.0,188.21,189.21,188.14,188.86,1275555.0
2024-02-01 09:55:00,188.89,189.09,187.65,188.12,1514246.0,188.89,189.09,187.65,188.12,1514246.0
2024-02-01 10:00:00,188.08,188.23,187.05,188.03,1888886.0,188.08,188.23,187.05,188.03,1888886.0
2024-02-01 10:05:00,188.05,188.49,187.83,188.18,1187364.0,188.05,188.49,187.83,188.18,1187364.0
2024-02-01 10:10:00,188.19,188.38,187.33,187.49,1192797.0,188.19,188.38,187.33,187.49,1192797.0
2024-02-01 10:15:00,187.52,187.75,187.14,187.15,1102675.0,187.52,187.75,187.14,187.15,1102675.0
2024-02-01 10:20:00,187.17,187.73,186.94,187.21,1369480.0,187.17,187.73,186.94,187.21,1369480.0
2024-02-01 10:25:00,187.22,187.89,187.0,187.59,1325666.0,187.22,187.89,187.0,187.59,1325666.0
2024-02-01 10:30:00,187.59,187.94,186.72,186.81,1362340.0,187.59,187.94,186.72,186.81,1362340.0
2024-02-01 10:35:00,186.81,186.87,186.12,186.26,1402921.0,186.81,186.87,186.12,186.26,1402921.0
2024-02-01 10:40:00,186.27,186.48,185.6,185.67,1552664.0,186.27,186.48,185.6,185.67,1552664.0
2024-02-01 10:45:00,185.68,186.0,185.42,185.54,1450072.0,185.68,186.0,185.42,185.54,1450072.0
2024-02-01 10:50:00,185.53,185.57,184.55,184.63,1785789.0,185.53,185.57,184.55,184.63,1785789.0
2024-02-01 10:55:00,184.62,184.87,184.41,184.58,1725071.0,184.62,184.87,184.41,184.58,1725071.0
2024-02-01 11:00:00,184.58,185.1,184.55,184.77,1326912.0,184.58,185.1,184.55,184.77,1326912.0
2024-02-01 11:05:00,184.79,185.1,184.51,184.82,1219147.0,184.79,185.1,184.51,184.82,1219147.0
2024-02-01 11:10:00,184.83,185.32,184.28,184.66,1482550.0,184.83,185.32,184.28,184.66,1482550.0
2024-02-01 11:15:00,184.66,185.54,184.66,185.28,1263950.0,184.66,185.54,184.66,185.28,1263950.0
2024-02-01 11:20:00,185.31,185.47,185.03,185.23,799752.0,185.31,185.47,185.03,185.23,799752.0
2024-02-01 11:25:00,185.21,185.34,184.78,185.09,970189.0,185.21,185.34,184.78,185.09,970189.0
2024-02-01 11:30:00,185.1,185.73,184.9,185.66,1035379.0,185.1,185.73,184.9,185.66,1035379.0
2024-02-01 11:35:00,185.66,186.06,185.47,186.05,961400.0,185.66,186.06,185.47,186.05,961400.0
2024-02-01 11:40:00,186.03,186.2,185.92,186.1,848531.0,186.03,186.2,185.92,186.1,848531.0
2024-02-01 11:45:00,186.09,186.34,185.64,185.84,927221.0,186.09,186.34,185.64,185.84,927221.0
2024-02-01 11:50:00,185.84,186.23,185.83,185.98,682585.0,185.84,186.23,185.83,185.98,682585.0
2024-02-01 11:55:00,185.96,186.0,185.57,185.65,749984.0,185.96,186.0,185.57,185.65,749984.0
2024-02-01 12:00:00,185.65,186.55,185.46,186.44,945186.0,185.65,186.55,185.46,186.44,945186.0
2024-02-01 12:05:00,186.46,187.11,186.41,187.04,1002440.0,186.46,187.11,186.41,187.04,1002440.0
2024-02-01 12:10:00,187.06,187.15,186.54,186.68,846096.0,187.06,187.15,186.54,186.68,846096.0
2024-02-01 12:15:00,186.68,186.96,186.53,186.62,712582.0,186.68,186.96,186.53,186.62,712582.0
2024-02-01 12:20:00,186.61,186.78,186.43,186.72,560199.0,186.61,186.78,186.43,186.72,560199.0
2024-02-01 12:25:00,186.7,186.95,186.44,186.72,685350.0,186.7,186.95,186.44,186.72,685350.0
2024-02-01 12:30:00,186.69,186.98,186.52,186.84,574030.0,186.69,186.98,186.52,186.84,574030.0
2024-02-01 12:35:00,186.84,187.03,186.12,186.14,741869.0,186.84,187.03,186.12,186.14,741869.0
2024-02-01 12:40:00,186.16,186.51,186.03,186.43,657968.0,186.16,186.51,186.03,186.43,657968.0
2024-02-01 12:45:00,186.4,187.62,186.4,187.6,950873.0,186.4,187.62,186.4,187.6,950873.0
2024-02-01 12:50:00,187.61,187.82,187.4,187.68,801056.0,187.61,187.82,187.4,187.68,801056.0
2024-02-01 12:55:00,187.66,188.03,187.37,187.52,886874.0,187.66,188.03,187.37,187.52,886874.0
2024-02-01 13:00:00,187.52,187.57,186.93,186.97,670661.0,187.52,187.57,186.93,186.97,670661.0
2024-02-01 13:05:00,186.97,187.0,186.69,186.88,557926.0,186.97,187.0,186.69,186.88,557926.0
2024-02-01 13:10:00,186.88,187.49,186.84,187.37,641117.0,186.88,187.49,186.84,187.37,641117.0
2024-02-01 13:15:00,187.36,187.58,187.25,187.53,503876.0,187.36,187.58,187.25,187.53,503876.0
2024-02-01 13:20:00,187.52,187.74,187.38,187.65,540698.0,187.52,187.74,187.38,187.65,540698.0
2024-02-01 13:25:00,187.66,187.79,187.13,187.19,604784.0,187.66,187.79,187.13,187.19,604784.0
2024-02-01 13:30:00,187.2,187.95,187.16,187.66,758997.0,187.2,187.95,187.16,187.66,758997.0
2024-02-01 13:35:00,187.68,187.9,186.92,186.95,696144.0,187.68,187.9,186.92,186.95,696144.0
2024-02-01 13:40:00,186.95,187.32,186.9,187.2,617664.0,186.95,187.32,186.9,187.2,617664.0
2024-02-01 13:45:00,187.21,187.76,187.2,187.73,645658.0,187.21,187.76,187.2,187.73,645658.0
2024-02-01 13:50:00,187.71,187.86,187.51,187.57,481312.0,187.71,187.86,187.51,187.57,481312.0
2024-02-01 13:55:00,187.56,187.77,187.43,187.59,491354.0,187.56,187.77,187.43,187.59,491354.0
2024-02-01 14:00:00,187.64,187.91,187.54,187.84,555948.0,187.64,187.91,187.54,187.84,555948.0
2024-02-01 14:05:00,187.83,188.04,187.79,187.9,503508.0,187.83,188.04,187.79,187.9,503508.0
2024-02-01 14:10:00,187.88,187.97,187.42,187.67,753054.0,187.88,187.97,187.42,187.67,753054.0
2024-02-01 14:15:00,187.67,188.17,187.59,188.16,781572.0,187.67,188.17,187.59,188.16,781572.0
2024-02-01 14:20:00,188.15,188.22,187.81,187.93,513016.0,188.15,188.22,187.81,187.93,513016.0
2024-02-01 14:25:00,187.9,188.02,187.57,187.6,437289.0,187.9,188.02,187.57,187.6,437289.0
2024-02-01 14:30:00,187.59,187.69,187.12,187.27,628997.0,187.59,187.69,187.12,187.27,628997.0
2024-02-01 14:35:00,187.28,187.7,187.28,187.5,651300.0,187.28,187.7,187.28,187.5,651300.0
2024-02-01 14:40:00,187.5,187.95,187.49,187.86,518799.0,187.5,187.95,187.49,187.86,518799.0
2024-02-01 14:45:00,187.86,188.54,187.86,188.52,1020703.0,187.86,188.54,187.86,188.52,1020703.0
2024-02-01 14:50:00,188.5,188.61,188.23,188.36,559942.0,188.5,188.61,188.23,188.36,559942.0
2024-02-01 14:55:00,188.35,188.64,188.22,188.53,586355.0,188.35,188.64,188.22,188.53,586355.0
2024-02-01 15:00:00,188.54,188.84,188.38,188.82,631660.0,188.54,188.84,188.38,188.82,631660.0
2024-02-01 15:05:00,188.81,188.97,188.53,188.72,656738.0,188.81,188.97,188.53,188.72,656738.0
2024-02-01 15:10:00,188.73,188.74,188.35,188.52,643132.0,188.73,188.74,188.35,188.52,643132.0
2024-02-01 15:15:00,188.51,188.51,188.25,188.32,564882.0,188.51,188.51,188.25,188.32,564882.0
2024-02-01 15:20:00,188.33,188.62,188.22,188.3,627064.0,188.33,188.62,188.22,188.3,627064.0
2024-02-01 15:25:00,188.29,188.53,188.17,188.31,668187.0,188.29,188.53,188.17,188.31,668187.0
2024-02-01 15:30:00,188.31,188.7,188.23,188.61,666349.0,188.31,188.7,188.23,188.61,666349.0
2024-02-01 15:35:00,188.61,188.79,188.47,188.62,605025.0,188.61,188.79,188.47,188.62,605025.0
2024-02-01 15:40:00,188.63,188.84,188.56,188.83,640495.0,188.63,188.84,188.56,188.83,640495.0
2024-02-01 15:45:00,188.82,189.02,188.66,188.74,847913.0,188.82,189.02,188.66,188.74,847913.0
2024-02-01 15:50:00,188.75,188.99,188.12,188.29,1105783.0,188.75,188.99,188.12,188.29,1105783.0
2024-02-01 15:55:00,188.31,188.96,188.29,188.8,1217963.0,188.31,188.96,188.29,188.8,1217963.0
2024-02-02 09:30:00,185.07,186.38,184.21,184.83,2825697.0,185.07,186.38,184.21,184.83,2825697.0
2024-02-02 09:35:00,184.82,185.87,184.55,184.65,1718949.0,184.82,185.87,184.55,184.65,1718949.0
2024-02-02 09:40:00,184.67,184.99,183.69,183.73,2080633.0,184.67,184.99,183.69,183.73,2080633.0
2024-02-02 09:45:00,183.72,186.83,183.58,186.35,2647499.0,183.72,186.83,183.58,186.35,2647499.0
2024-02-02 09:50:00,186.36,186.42,184.68,184.86,1724212.0,186.36,186.42,184.68,184.86,1724212.0
2024-02-02 09:55:00,184.86,184.99,184.05,184.22,1806949.0,184.86,184.99,184.05,184.22,1806949.0
2024-02-02 10:00:00,184.2,184.48,183.07,183.2,2063431.0,184.2,184.48,183.07,183.2,2063431.0
2024-02-02 10:05:00,183.18,183.38,182.8,183.35,1761549.0,183.18,183.38,182.8,183.35,1761549.0
2024-02-02 10:10:00,183.34,183.49,182.32,183.03,1990742.0,183.34,183.49,182.32,183.03,1990742.0
2024-02-02 10:15:00,183.03,183.69,182.89,183.42,1489048.0,183.03,183.69,182.89,183.42,1489048.0
2024-02-02 10:20:00,183.41,184.42,183.31,184.3,1618093.0,183.41,184.42,183.31,184.3,1618093.0
2024-02-02 10:25:00,184.31,184.43,183.52,183.7,1143712.0,184.31,184.43,183.52,183.7,1143712.0
2024-02-02 10:30:00,183.7,183.98,182.84,183.07,1477364.0,183.7,183.98,182.84,183.07,1477364.0
2024-02-02 10:35:00,183.08,183.54,182.89,183.54,1144399.0,183.08,183.54,182.89,183.54,1144399.0
2024-02-02 10:40:00,183.53,184.09,183.26,183.41,1237348.0,183.53,184.09,183.26,183.41,1237348.0
2024-02-02 10:45:00,183.42,183.64,182.55,182.58,1179547.0,183.42,183.64,182.55,182.58,1179547.0
2024-02-02 10:50:00,182.59,182.97,182.52,182.59,995538.0,182.59,182.97,182.52,182.59,995538.0
2024-02-02 10:55:00,182.6,183.23,182.59,182.88,1198532.0,182.6,183.23,182.59,182.88,1198532.0
2024-02-02 11:00:00,182.88,183.11,182.41,182.86,1295026.0,182.88,183.11,182.41,182.86,1295026.0
2024-02-02 11:05:00,182.86,183.29,182.77,183.15,900362.0,182.86,183.29,182.77,183.15,900362.0
2024-02-02 11:10:00,183.15,183.27,183.0,183.06,895210.0,183.15,183.27,183.0,183.06,895210.0
2024-02-02 11:15:00,183.06,183.14,182.83,182.9,727552.0,183.06,183.14,182.83,182.9,727552.0
2024-02-02 11:20:00,182.91,183.14,182.67,183.07,803225.0,182.91,183.14,182.67,183.07,803225.0
2024-02-02 11:25:00,183.07,183.45,182.92,183.41,935882.0,183.07,183.45,182.92,183.41,935882.0
2024-02-02 11:30:00,183.42,183.97,183.07,183.26,1225545.0,183.42,183.97,183.07,183.26,1225545.0
2024-02-02 11:35:00,183.26,183.31,182.92,183.09,689397.0,183.26,183.31,182.92,183.09,689397.0
2024-02-02 11:40:00,183.09,183.26,182.92,183.1,820433.0,183.09,183.26,182.92,183.1,820433.0
2024-02-02 11:45:00,183.11,183.14,182.61,182.65,809354.0,183.11,183.14,182.61,182.65,809354.0
2024-02-02 11:50:00,182.65,183.14,182.53,183.11,885234.0,182.65,183.14,182.53,183.11,885234.0
2024-02-02 11:55:00,183.1,183.44,182.96,183.37,791854.0,183.1,183.44,182.96,183.37,791854.0
2024-02-02 12:00:00,183.36,183.55,182.74,183.07,868820.0,183.36,183.55,182.74,183.07,868820.0
2024-02-02 12:05:00,183.08,183.28,182.87,182.96,529079.0,183.08,183.28,182.87,182.96,529079.0
2024-02-02 12:10:00,182.98,183.17,182.85,183.13,576767.0,182.98,183.17,182.85,183.13,576767.0
2024-02-02 12:15:00,183.13,183.27,182.78,183.0,641037.0,183.13,183.27,182.78,183.0,641037.0
2024-02-02 12:20:00,182.99,183.08,182.83,182.91,498852.0,182.99,183.08,182.83,182.91,498852.0
2024-02-02 12:25:00,182.91,183.2,182.81,183.06,679617.0,182.91,183.2,182.81,183.06,679617.0
2024-02-02 12:30:00,183.08,183.65,182.99,183.06,1207197.0,183.08,183.65,182.99,183.06,1207197.0
2024-02-02 12:35:00,183.06,183.18,182.85,183.14,608814.0,183.06,183.18,182.85,183.14,608814.0
2024-02-02 12:40:00,183.18,183.19,182.0,182.35,995994.0,183.18,183.19,182.0,182.35,995994.0
2024-02-02 12:45:00,182.37,182.93,182.19,182.92,1196554.0,182.37,182.93,182.19,182.92,1196554.0
2024-02-02 12:50:00,182.9,183.45,182.6,183.38,919620.0,182.9,183.45,182.6,183.38,919620.0
2024-02-02 12:55:00,183.38,184.12,183.27,184.04,1212736.0,183.38,184.12,183.27,184.04,1212736.0
2024-02-02 13:00:00,184.06,184.46,184.01,184.41,1125860.0,184.06,184.46,184.01,184.41,1125860.0
2024-02-02 13:05:00,184.43,185.15,184.41,184.78,1311615.0,184.43,185.15,184.41,184.78,1311615.0
2024-02-02 13:10:00,184.8,185.18,184.63,184.66,925472.0,184.8,185.18,184.63,184.66,925472.0
2024-02-02 13:15:00,184.65,185.38,184.57,185.26,984928.0,184.65,185.38,184.57,185.26,984928.0
2024-02-02 13:20:00,185.26,185.28,184.79,185.09,849133.0,185.26,185.28,184.79,185.09,849133.0
2024-02-02 13:25:00,185.1,185.33,184.42,185.27,988352.0,185.1,185.33,184.42,185.27,988352.0
2024-02-02 13:30:00,185.29,185.75,185.08,185.19,1080345.0,185.29,185.75,185.08,185.19,1080345.0
2024-02-02 13:35:00,185.18,185.37,184.76,185.14,632508.0,185.18,185.37,184.76,185.14,632508.0
2024-02-02 13:40:00,185.12,185.81,185.11,185.81,944688.0,185.12,185.81,185.11,185.81,944688.0
2024-02-02 13:45:00,185.81,186.14,185.74,186.13,1077606.0,185.81,186.14,185.74,186.13,1077606.0
2024-02-02 13:50:00,186.13,186.37,185.96,186.04,979794.0,186.13,186.37,185.96,186.04,979794.0
2024-02-02 13:55:00,186.02,186.29,185.84,186.26,787417.0,186.02,186.29,185.84,186.26,787417.0
2024-02-02 14:00:00,186.28,186.72,186.23,186.57,988758.0,186.28,186.72,186.23,186.57,988758.0
2024-02-02 14:05:00,186.57,186.9,186.48,186.74,918851.0,186.57,186.9,186.48,186.74,918851.0
2024-02-02 14:10:00,186.77,187.78,186.55,187.63,1357250.0,186.77,187.78,186.55,187.63,1357250.0
2024-02-02 14:15:00,187.65,188.69,187.58,188.11,1930395.0,187.65,188.69,187.58,188.11,1930395.0
2024-02-02 14:20:00,188.09,188.16,187.25,187.92,1572097.0,188.09,188.16,187.25,187.92,1572097.0
2024-02-02 14:25:00,187.89,187.98,187.45,187.85,976948.0,187.89,187.98,187.45,187.85,976948.0
2024-02-02 14:30:00,187.87,188.0,187.44,187.95,889132.0,187.87,188.0,187.44,187.95,889132.0
2024-02-02 14:35:00,187.98,188.09,187.56,187.65,897679.0,187.98,188.09,187.56,187.65,897679.0
2024-02-02 14:40:00,187.65,188.05,187.41,187.82,938703.0,187.65,188.05,187.41,187.82,938703.0
2024-02-02 14:45:00,187.84,188.37,187.56,187.75,1008005.0,187.84,188.37,187.56,187.75,1008005.0
2024-02-02 14:50:00,187.74,187.91,187.19,187.7,973183.0,187.74,187.91,187.19,187.7,973183.0
2024-02-02 14:55:00,187.71,187.87,187.43,187.83,734440.0,187.71,187.87,187.43,187.83,734440.0
2024-02-02 15:00:00,187.85,187.99,187.35,187.44,747821.0,187.85,187.99,187.35,187.44,747821.0
2024-02-02 15:05:00,187.44,187.89,187.25,187.68,731913.0,187.44,187.89,187.25,187.68,731913.0
2024-02-02 15:10:00,187.68,188.0,187.62,187.7,731137.0,187.68,188.0,187.62,187.7,731137.0
2024-02-02 15:15:00,187.7,187.98,187.62,187.88,675010.0,187.7,187.98,187.62,187.88,675010.0
2024-02-02 15:20:00,187.89,188.02,187.36,187.59,874552.0,187.89,188.02,187.36,187.59,874552.0
2024-02-02 15:25:00,187.61,188.29,187.6,188.26,894353.0,187.61,188.29,187.6,188.26,894353.0
2024-02-02 15:30:00,188.26,188.37,187.71,188.04,882363.0,188.26,188.37,187.71,188.04,882363.0
2024-02-02 15:35:00,188.04,188.11,187.74,188.05,608587.0,188.04,188.11,187.74,188.05,608587.0
2024-02-02 15:40:00,188.05,188.26,187.94,188.14,712405.0,188.05,188.26,187.94,188.14,712405.0
2024-02-02 15:45:00,188.11,188.35,187.81,187.96,835999.0,188.11,188.35,187.81,187.96,835999.0
2024-02-02 15:50:00,187.96,188.23,187.84,188.07,940843.0,187.96,188.23,187.84,188.07,940843.0
2024-02-02 15:55:00,188.05,188.25,187.81,187.83,1437383.0,188.05,188.25,187.81,187.83,1437383.0
2024-02-05 09:30:00,184.26,184.68,183.36,183.93,3028613.0,184.26,184.68,183.36,183.93,3028613.0
2024-02-05 09:35:00,183.9,184.53,182.64,182.84,2433438.0,183.9,184.53,182.64,182.84,2433438.0
2024-02-05 09:40:00,182.84,183.15,182.51,182.57,1691999.0,182.84,183.15,182.51,182.57,1691999.0
2024-02-05 09:45:00,182.58,183.48,182.34,182.35,1704403.0,182.58,183.48,182.34,182.35,1704403.0
2024-02-05 09:50:00,182.38,182.89,181.92,182.78,1949555.0,182.38,182.89,181.92,182.78,1949555.0
2024-02-05 09:55:00,182.79,182.83,182.2,182.63,1475614.0,182.79,182.83,182.2,182.63,1475614.0
2024-02-05 10:00:00,182.6,182.68,181.21,181.35,2240919.0,182.6,182.68,181.21,181.35,2240919.0
2024-02-05 10:05:00,181.35,181.63,180.75,181.16,1929188.0,181.35,181.63,180.75,181.16,1929188.0
2024-02-05 10:10:00,181.16,181.3,180.41,180.59,1989381.0,181.16,181.3,180.41,180.59,1989381.0
2024-02-05 10:15:00,180.58,180.92,179.15,179.27,2939613.0,180.58,180.92,179.15,179.27,2939613.0
2024-02-05 10:20:00,179.29,179.7,178.73,179.56,2338748.0,179.29,179.7,178.73,179.56,2338748.0
2024-02-05 10:25:00,179.58,179.84,178.86,178.93,1413549.0,179.58,179.84,178.86,178.93,1413549.0
2024-02-05 10:30:00,178.93,178.96,176.66,176.82,3329741.0,178.93,178.96,176.66,176.82,3329741.0
2024-02-05 10:35:00,176.81,177.5,176.03,176.1,3068840.0,176.81,177.5,176.03,176.1,3068840.0
2024-02-05 10:40:00,176.11,176.36,175.05,175.69,3150536.0,176.11,176.36,175.05,175.69,3150536.0
2024-02-05 10:45:00,175.69,176.16,175.08,176.09,2456600.0,175.69,176.16,175.08,176.09,2456600.0
2024-02-05 10:50:00,176.07,176.2,175.32,175.44,1871815.0,176.07,176.2,175.32,175.44,1871815.0
2024-02-05 10:55:00,175.46,176.0,175.01,175.61,2063982.0,175.46,176.0,175.01,175.61,2063982.0
2024-02-05 11:00:00,175.61,176.46,175.59,176.31,1772691.0,175.61,176.46,175.59,176.31,1772691.0
2024-02-05 11:05:00,176.32,176.61,176.02,176.35,1482514.0,176.32,176.61,176.02,176.35,1482514.0
2024-02-05 11:10:00,176.36,177.2,176.36,177.14,1610552.0,176.36,177.2,176.36,177.14,1610552.0
2024-02-05 11:15:00,177.14,177.74,177.01,177.63,1738155.0,177.14,177.74,177.01,177.63,1738155.0
2024-02-05 11:20:00,177.65,177.74,177.03,177.27,1300441.0,177.65,177.74,177.03,177.27,1300441.0
2024-02-05 11:25:00,177.28,177.69,177.08,177.39,1154509.0,177.28,177.69,177.08,177.39,1154509.0
2024-02-05 11:30:00,177.38,178.33,177.36,178.24,1385644.0,177.38,178.33,177.36,178.24,1385644.0
2024-02-05 11:35:00,178.24,178.54,177.63,177.68,1527372.0,178.24,178.54,177.63,177.68,1527372.0
2024-02-05 11:40:00,177.67,177.97,177.5,177.93,1040321.0,177.67,177.97,177.5,177.93,1040321.0
2024-02-05 11:45:00,177.93,178.64,177.93,178.56,1305991.0,177.93,178.64,177.93,178.56,1305991.0
2024-02-05 11:50:00,178.55,178.57,178.18,178.43,891984.0,178.55,178.57,178.18,178.43,891984.0
2024-02-05 11:55:00,178.42,178.88,178.4,178.77,1098470.0,178.42,178.88,178.4,178.77,1098470.0
2024-02-05 12:00:00,178.76,179.12,178.5,178.96,1059712.0,178.76,179.12,178.5,178.96,1059712.0
2024-02-05 12:05:00,178.98,179.73,178.93,179.63,1379860.0,178.98,179.73,178.93,179.63,1379860.0
2024-02-05 12:10:00,179.65,180.17,179.23,179.26,1651017.0,179.65,180.17,179.23,179.26,1651017.0
2024-02-05 12:15:00,179.27,179.49,179.11,179.39,797949.0,179.27,179.49,179.11,179.39,797949.0
2024-02-05 12:20:00,179.39,180.0,179.38,179.85,1061583.0,179.39,180.0,179.38,179.85,1061583.0
2024-02-05 12:25:00,179.85,180.36,179.52,180.36,925355.0,179.85,180.36,179.52,180.36,925355.0
2024-02-05 12:30:00,180.35,180.95,180.19,180.61,1310967.0,180.35,180.95,180.19,180.61,1310967.0
2024-02-05 12:35:00,180.62,181.49,180.57,181.47,1183894.0,180.62,181.49,180.57,181.47,1183894.0
2024-02-05 12:40:00,181.48,181.49,181.0,181.21,986099.0,181.48,181.49,181.0,181.21,986099.0
2024-02-05 12:45:00,181.22,181.28,180.6,180.63,1068536.0,181.22,181.28,180.6,180.63,1068536.0
2024-02-05 12:50:00,180.62,181.26,180.59,180.97,1072556.0,180.62,181.26,180.59,180.97,1072556.0
2024-02-05 12:55:00,180.95,181.99,180.94,181.95,1406670.0,180.95,181.99,180.94,181.95,1406670.0
2024-02-05 13:00:00,181.95,182.03,181.22,181.69,1148515.0,181.95,182.03,181.22,181.69,1148515.0
2024-02-05 13:05:00,181.7,181.93,181.45,181.65,890528.0,181.7,181.93,181.45,181.65,890528.0
2024-02-05 13:10:00,181.64,182.18,181.58,181.84,1000006.0,181.64,182.18,181.58,181.84,1000006.0
2024-02-05 13:15:00,181.86,182.58,178.28,182.53,1467160.0,181.86,182.58,178.28,182.53,1467160.0
2024-02-05 13:20:00,182.53,182.55,181.14,181.16,1273208.0,182.53,182.55,181.14,181.16,1273208.0
2024-02-05 13:25:00,181.18,181.65,181.02,181.36,963841.0,181.18,181.65,181.02,181.36,963841.0
2024-02-05 13:30:00,181.36,181.55,181.2,181.53,708324.0,181.36,181.55,181.2,181.53,708324.0
2024-02-05 13:35:00,181.53,181.81,181.26,181.37,984182.0,181.53,181.81,181.26,181.37,984182.0
2024-02-05 13:40:00,181.36,181.58,180.8,181.56,1059402.0,181.36,181.58,180.8,181.56,1059402.0
2024-02-05 13:45:00,181.56,181.77,181.35,181.74,695033.0,181.56,181.77,181.35,181.74,695033.0
2024-02-05 13:50:00,181.73,182.16,181.62,181.93,806141.0,181.73,182.16,181.62,181.93,806141.0
2024-02-05 13:55:00,181.92,181.93,181.21,181.26,821185.0,181.92,181.93,181.21,181.26,821185.0
2024-02-05 14:00:00,181.24,181.67,181.17,181.23,838220.0,181.24,181.67,181.17,181.23,838220.0
2024-02-05 14:05:00,181.25,181.83,181.01,181.65,930206.0,181.25,181.83,181.01,181.65,930206.0
2024-02-05 14:10:00,181.67,181.74,181.21,181.29,641881.0,181.67,181.74,181.21,181.29,641881.0
2024-02-05 14:15:00,181.29,181.48,181.0,181.02,701609.0,181.29,181.48,181.0,181.02,701609.0
2024-02-05 14:20:00,181.03,181.93,181.0,181.78,967664.0,181.03,181.93,181.0,181.78,967664.0
2024-02-05 14:25:00,181.79,182.24,181.71,181.96,814601.0,181.79,182.24,181.71,181.96,814601.0
2024-02-05 14:30:00,181.97,182.33,181.96,182.17,965226.0,181.97,182.33,181.96,182.17,965226.0
2024-02-05 14:35:00,182.16,182.27,181.59,181.78,1004443.0,182.16,182.27,181.59,181.78,1004443.0
2024-02-05 14:40:00,181.78,181.82,181.34,181.39,768333.0,181.78,181.82,181.34,181.39,768333.0
2024-02-05 14:45:00,181.38,181.63,181.09,181.53,858357.0,181.38,181.63,181.09,181.53,858357.0
2024-02-05 14:50:00,181.52,181.73,181.17,181.67,608652.0,181.52,181.73,181.17,181.67,608652.0
2024-02-05 14:55:00,181.66,181.77,180.95,181.02,946276.0,181.66,181.77,180.95,181.02,946276.0
2024-02-05 15:00:00,181.03,181.24,180.22,180.32,1291951.0,181.03,181.24,180.22,180.32,1291951.0
2024-02-05 15:05:00,180.33,180.68,180.24,180.38,939474.0,180.33,180.68,180.24,180.38,939474.0
2024-02-05 15:10:00,180.38,180.42,179.28,179.85,1590337.0,180.38,180.42,179.28,179.85,1590337.0
2024-02-05 15:15:00,179.83,180.37,179.55,179.82,1073504.0,179.83,180.37,179.55,179.82,1073504.0
2024-02-05 15:20:00,179.81,180.38,179.69,179.95,809134.0,179.81,180.38,179.69,179.95,809134.0
2024-02-05 15:25:00,179.97,180.68,179.97,180.5,912042.0,179.97,180.68,179.97,180.5,912042.0
2024-02-05 15:30:00,180.52,180.77,180.3,180.75,889770.0,180.52,180.77,180.3,180.75,889770.0
2024-02-05 15:35:00,180.73,180.8,180.15,180.45,837003.0,180.73,180.8,180.15,180.45,837003.0
2024-02-05 15:40:00,180.45,180.68,180.2,180.33,775207.0,180.45,180.68,180.2,180.33,775207.0
2024-02-05 15:45:00,180.32,180.73,180.3,180.38,1076200.0,180.32,180.73,180.3,180.38,1076200.0
2024-02-05 15:50:00,180.42,180.86,180.4,180.75,1102922.0,180.42,180.86,180.4,180.75,1102922.0
2024-02-05 15:55:00,180.76,181.3,180.76,181.03,1760661.0,180.76,181.3,180.76,181.03,1760661.0
2024-02-06 09:30:00,177.21,181.04,177.11,180.95,3745865.0,177.21,181.04,177.11,180.95,3745865.0
2024-02-06 09:35:00,180.96,182.48,180.3,182.45,3055989.0,180.96,182.48,180.3,182.45,3055989.0
2024-02-06 09:40:00,182.48,184.69,182.43,184.6,4171074.0,182.48,184.69,182.43,184.6,4171074.0
2024-02-06 09:45:00,184.65,184.99,183.67,184.56,3291942.0,184.65,184.99,183.67,184.56,3291942.0
2024-02-06 09:50:00,184.55,185.25,183.9,184.83,3270445.0,184.55,185.25,183.9,184.83,3270445.0
2024-02-06 09:55:00,184.82,185.02,183.71,183.9,2491630.0,184.82,185.02,183.71,183.9,2491630.0
2024-02-06 10:00:00,183.91,184.96,182.85,184.74,3135580.0,183.91,184.96,182.85,184.74,3135580.0
2024-02-06 10:05:00,184.73,186.49,184.12,185.15,3468580.0,184.73,186.49,184.12,185.15,3468580.0
2024-02-06 10:10:00,185.12,185.29,183.89,184.66,2295760.0,185.12,185.29,183.89,184.66,2295760.0
2024-02-06 10:15:00,184.63,184.83,184.03,184.52,1428135.0,184.63,184.83,184.03,184.52,1428135.0
2024-02-06 10:20:00,184.52,184.56,183.57,183.81,1583492.0,184.52,184.56,183.57,183.81,1583492.0
2024-02-06 10:25:00,183.81,183.83,182.79,182.87,2253796.0,183.81,183.83,182.79,182.87,2253796.0
2024-02-06 10:30:00,182.86,184.23,182.64,183.71,1980360.0,182.86,184.23,182.64,183.71,1980360.0
2024-02-06 10:35:00,183.72,184.34,183.12,183.23,1577176.0,183.72,184.34,183.12,183.23,1577176.0
2024-02-06 10:40:00,183.22,183.85,183.05,183.7,1367653.0,183.22,183.85,183.05,183.7,1367653.0
2024-02-06 10:45:00,183.68,184.34,183.65,184.27,1246863.0,183.68,184.34,183.65,184.27,1246863.0
2024-02-06 10:50:00,184.27,184.99,184.03,184.98,1534001.0,184.27,184.99,184.03,184.98,1534001.0
2024-02-06 10:55:00,184.97,185.5,184.84,185.04,1938673.0,184.97,185.5,184.84,185.04,1938673.0
2024-02-06 11:00:00,185.05,185.21,183.87,184.2,1516852.0,185.05,185.21,183.87,184.2,1516852.0
2024-02-06 11:05:00,184.24,184.3,183.68,183.81,1198141.0,184.24,184.3,183.68,183.81,1198141.0
2024-02-06 11:10:00,183.82,184.16,183.64,183.95,1178639.0,183.82,184.16,183.64,183.95,1178639.0
2024-02-06 11:15:00,183.93,184.3,183.69,184.21,1333254.0,183.93,184.3,183.69,184.21,1333254.0
2024-02-06 11:20:00,184.22,184.43,183.52,183.76,1193029.0,184.22,184.43,183.52,183.76,1193029.0
2024-02-06 11:25:00,183.74,183.95,183.19,183.28,1118260.0,183.74,183.95,183.19,183.28,1118260.0
2024-02-06 11:30:00,183.27,183.65,183.1,183.36,1061291.0,183.27,183.65,183.1,183.36,1061291.0
2024-02-06 11:35:00,183.37,183.72,183.02,183.35,1009137.0,183.37,183.72,183.02,183.35,1009137.0
2024-02-06 11:40:00,183.36,183.41,182.26,182.32,1509869.0,183.36,183.41,182.26,182.32,1509869.0
2024-02-06 11:45:00,182.31,182.54,182.01,182.32,1332844.0,182.31,182.54,182.01,182.32,1332844.0
2024-02-06 11:50:00,182.31,182.59,181.66,182.08,1442535.0,182.31,182.59,181.66,182.08,1442535.0
2024-02-06 11:55:00,182.07,182.3,181.42,181.49,1134067.0,182.07,182.3,181.42,181.49,1134067.0
2024-02-06 12:00:00,181.5,182.01,181.22,181.86,1244270.0,181.5,182.01,181.22,181.86,1244270.0
2024-02-06 12:05:00,181.89,182.46,181.83,182.26,964769.0,181.89,182.46,181.83,182.26,964769.0
2024-02-06 12:10:00,182.25,182.35,181.56,181.62,993820.0,182.25,182.35,181.56,181.62,993820.0
2024-02-06 12:15:00,181.62,182.17,181.41,182.09,1114033.0,181.62,182.17,181.41,182.09,1114033.0
2024-02-06 12:20:00,182.1,182.3,181.8,182.18,909806.0,182.1,182.3,181.8,182.18,909806.0
2024-02-06 12:25:00,182.18,183.1,182.12,183.03,1223624.0,182.18,183.1,182.12,183.03,1223624.0
2024-02-06 12:30:00,183.03,183.32,182.6,183.12,864475.0,183.03,183.32,182.6,183.12,864475.0
2024-02-06 12:35:00,183.14,183.14,182.7,182.9,673627.0,183.14,183.14,182.7,182.9,673627.0
2024-02-06 12:40:00,182.9,183.28,182.69,183.1,742079.0,182.9,183.28,182.69,183.1,742079.0
2024-02-06 12:45:00,183.1,183.12,182.71,182.98,630484.0,183.1,183.12,182.71,182.98,630484.0
2024-02-06 12:50:00,182.99,183.17,182.45,182.53,747352.0,182.99,183.17,182.45,182.53,747352.0
2024-02-06 12:55:00,182.53,183.05,182.52,183.02,630070.0,182.53,183.05,182.52,183.02,630070.0
2024-02-06 13:00:00,183.0,183.39,182.82,183.01,945962.0,183.0,183.39,182.82,183.01,945962.0
2024-02-06 13:05:00,183.03,183.11,182.54,182.74,863814.0,183.03,183.11,182.54,182.74,863814.0
2024-02-06 13:10:00,182.75,182.81,182.44,182.78,791683.0,182.75,182.81,182.44,182.78,791683.0
2024-02-06 13:15:00,182.79,183.27,182.5,182.61,933085.0,182.79,183.27,182.5,182.61,933085.0
2024-02-06 13:20:00,182.6,182.8,182.33,182.63,845493.0,182.6,182.8,182.33,182.63,845493.0
2024-02-06 13:25:00,182.61,182.81,182.5,182.74,645788.0,182.61,182.81,182.5,182.74,645788.0
2024-02-06 13:30:00,182.75,183.08,182.37,182.59,925748.0,182.75,183.08,182.37,182.59,925748.0
2024-02-06 13:35:00,182.59,182.91,182.4,182.8,685579.0,182.59,182.91,182.4,182.8,685579.0
2024-02-06 13:40:00,182.79,183.12,182.41,182.94,781835.0,182.79,183.12,182.41,182.94,781835.0
2024-02-06 13:45:00,182.95,183.45,182.86,183.41,1129515.0,182.95,183.45,182.86,183.41,1129515.0
2024-02-06 13:50:00,183.4,183.56,183.0,183.13,987527.0,183.4,183.56,183.0,183.13,987527.0
2024-02-06 13:55:00,183.12,183.41,182.92,183.4,765135.0,183.12,183.41,182.92,183.4,765135.0
2024-02-06 14:00:00,183.4,183.48,183.2,183.42,602163.0,183.4,183.48,183.2,183.42,602163.0
2024-02-06 14:05:00,183.42,183.6,183.01,183.28,946518.0,183.42,183.6,183.01,183.28,946518.0
2024-02-06 14:10:00,183.25,183.55,183.05,183.18,714310.0,183.25,183.55,183.05,183.18,714310.0
2024-02-06 14:15:00,183.18,183.22,182.57,182.84,811514.0,183.18,183.22,182.57,182.84,811514.0
2024-02-06 14:20:00,182.84,183.27,182.69,182.95,673468.0,182.84,183.27,182.69,182.95,673468.0
2024-02-06 14:25:00,182.97,183.15,182.8,183.08,517536.0,182.97,183.15,182.8,183.08,517536.0
2024-02-06 14:30:00,183.1,183.3,183.05,183.15,378600.0,183.1,183.3,183.05,183.15,378600.0
2024-02-06 14:35:00,183.17,183.48,182.98,183.15,735359.0,183.17,183.48,182.98,183.15,735359.0
2024-02-06 14:40:00,183.16,183.82,183.08,183.71,831017.0,183.16,183.82,183.08,183.71,831017.0
2024-02-06 14:45:00,183.75,184.31,183.72,184.24,973543.0,183.75,184.31,183.72,184.24,973543.0
2024-02-06 14:50:00,184.24,184.62,184.06,184.54,1028410.0,184.24,184.62,184.06,184.54,1028410.0
2024-02-06 14:55:00,184.56,185.13,184.5,185.01,1062181.0,184.56,185.13,184.5,185.01,1062181.0
2024-02-06 15:00:00,185.02,185.37,184.88,185.12,1068578.0,185.02,185.37,184.88,185.12,1068578.0
2024-02-06 15:05:00,185.14,185.77,185.11,185.25,1232570.0,185.14,185.77,185.11,185.25,1232570.0
2024-02-06 15:10:00,185.25,185.54,184.81,184.91,1168484.0,185.25,185.54,184.81,184.91,1168484.0
2024-02-06 15:15:00,184.92,184.98,184.47,184.62,781632.0,184.92,184.98,184.47,184.62,781632.0
2024-02-06 15:20:00,184.6,184.83,184.42,184.62,672950.0,184.6,184.83,184.42,184.62,672950.0
2024-02-06 15:25:00,184.59,184.8,184.34,184.45,739219.0,184.59,184.8,184.34,184.45,739219.0
2024-02-06 15:30:00,184.45,184.49,183.95,184.19,920611.0,184.45,184.49,183.95,184.19,920611.0
2024-02-06 15:35:00,184.18,184.2,183.86,184.18,769567.0,184.18,184.2,183.86,184.18,769567.0
2024-02-06 15:40:00,184.18,184.47,184.06,184.09,904803.0,184.18,184.47,184.06,184.09,904803.0
2024-02-06 15:45:00,184.11,184.47,184.1,184.39,686782.0,184.11,184.47,184.1,184.39,686782.0
2024-02-06 15:50:00,184.37,184.61,184.06,184.46,1085605.0,184.37,184.61,184.06,184.46,1085605.0
2024-02-06 15:55:00,184.48,185.11,184.28,185.1,1790264.0,184.48,185.11,184.28,185.1,1790264.0
2024-02-07 09:30:00,188.2,188.88,187.07,187.43,3809814.0,188.2,188.88,187.07,187.43,3809814.0
2024-02-07 09:35:00,187.48,188.04,187.33,187.86,2217008.0,187.48,188.04,187.33,187.86,2217008.0
2024-02-07 09:40:00,187.86,189.22,186.6,186.67,3615479.0,187.86,189.22,186.6,186.67,3615479.0
2024-02-07 09:45:00,186.64,187.16,185.69,186.0,2300289.0,186.64,187.16,185.69,186.0,2300289.0
2024-02-07 09:50:00,185.97,186.42,185.0,185.03,2091889.0,185.97,186.42,185.0,185.03,2091889.0
2024-02-07 09:55:00,185.03,185.37,184.5,184.8,2205412.0,185.03,185.37,184.5,184.8,2205412.0
2024-02-07 10:00:00,184.79,185.1,183.5,183.77,2293539.0,184.79,185.1,183.5,183.77,2293539.0
2024-02-07 10:05:00,183.76,184.21,182.68,184.09,3206058.0,183.76,184.21,182.68,184.09,3206058.0
2024-02-07 10:10:00,184.1,185.38,183.72,184.93,2556129.0,184.1,185.38,183.72,184.93,2556129.0
2024-02-07 10:15:00,184.97,185.55,184.32,184.54,2071700.0,184.97,185.55,184.32,184.54,2071700.0
2024-02-07 10:20:00,184.57,185.24,184.28,185.18,1458247.0,184.57,185.24,184.28,185.18,1458247.0
2024-02-07 10:25:00,185.19,186.33,185.06,186.19,1968401.0,185.19,186.33,185.06,186.19,1968401.0
2024-02-07 10:30:00,186.22,186.91,186.02,186.86,1812544.0,186.22,186.91,186.02,186.86,1812544.0
2024-02-07 10:35:00,186.89,186.89,186.13,186.46,1393800.0,186.89,186.89,186.13,186.46,1393800.0
2024-02-07 10:40:00,186.47,187.1,186.21,186.71,1511423.0,186.47,187.1,186.21,186.71,1511423.0
2024-02-07 10:45:00,186.68,186.79,186.29,186.78,1046973.0,186.68,186.79,186.29,186.78,1046973.0
2024-02-07 10:50:00,186.78,187.34,186.57,186.71,1465979.0,186.78,187.34,186.57,186.71,1465979.0
2024-02-07 10:55:00,186.71,186.82,185.81,186.0,1312615.0,186.71,186.82,185.81,186.0,1312615.0
2024-02-07 11:00:00,186.0,186.32,185.59,186.27,1379485.0,186.0,186.32,185.59,186.27,1379485.0
2024-02-07 11:05:00,186.27,187.45,186.22,187.25,1291439.0,186.27,187.45,186.22,187.25,1291439.0
2024-02-07 11:10:00,187.25,187.54,187.22,187.34,1011170.0,187.25,187.54,187.22,187.34,1011170.0
2024-02-07 11:15:00,187.35,187.38,186.5,186.64,1082229.0,187.35,187.38,186.5,186.64,1082229.0
2024-02-07 11:20:00,186.62,187.01,186.16,186.79,1117648.0,186.62,187.01,186.16,186.79,1117648.0
2024-02-07 11:25:00,186.81,187.23,186.79,187.16,739531.0,186.81,187.23,186.79,187.16,739531.0
2024-02-07 11:30:00,187.17,187.48,186.84,186.92,827634.0,187.17,187.48,186.84,186.92,827634.0
2024-02-07 11:35:00,186.93,187.21,186.76,186.88,631137.0,186.93,187.21,186.76,186.88,631137.0
2024-02-07 11:40:00,186.9,187.1,186.74,186.99,577088.0,186.9,187.1,186.74,186.99,577088.0
2024-02-07 11:45:00,186.99,187.26,186.56,186.59,652320.0,186.99,187.26,186.56,186.59,652320.0
2024-02-07 11:50:00,186.59,187.37,186.57,187.31,844285.0,186.59,187.37,186.57,187.31,844285.0
2024-02-07 11:55:00,187.3,187.32,186.84,186.97,566656.0,187.3,187.32,186.84,186.97,566656.0
2024-02-07 12:00:00,186.99,187.08,186.64,186.86,547582.0,186.99,187.08,186.64,186.86,547582.0
2024-02-07 12:05:00,186.85,187.07,186.58,187.06,669929.0,186.85,187.07,186.58,187.06,669929.0
2024-02-07 12:10:00,187.05,187.05,186.35,186.63,559225.0,187.05,187.05,186.35,186.63,559225.0
2024-02-07 12:15:00,186.6,187.13,186.47,187.02,601671.0,186.6,187.13,186.47,187.02,601671.0
2024-02-07 12:20:00,187.02,187.05,186.46,186.67,551838.0,187.02,187.05,186.46,186.67,551838.0
2024-02-07 12:25:00,186.67,187.0,186.52,186.95,477687.0,186.67,187.0,186.52,186.95,477687.0
2024-02-07 12:30:00,186.96,187.01,186.59,186.8,515972.0,186.96,187.01,186.59,186.8,515972.0
2024-02-07 12:35:00,186.76,187.3,186.72,186.98,714661.0,186.76,187.3,186.72,186.98,714661.0
2024-02-07 12:40:00,187.0,187.0,186.47,186.93,632736.0,187.0,187.0,186.47,186.93,632736.0
2024-02-07 12:45:00,186.94,187.16,186.76,186.93,570416.0,186.94,187.16,186.76,186.93,570416.0
2024-02-07 12:50:00,186.97,187.35,186.95,187.33,520681.0,186.97,187.35,186.95,187.33,520681.0
2024-02-07 12:55:00,187.34,187.82,187.33,187.72,995311.0,187.34,187.82,187.33,187.72,995311.0
2024-02-07 13:00:00,187.71,188.12,187.11,187.2,1188418.0,187.71,188.12,187.11,187.2,1188418.0
2024-02-07 13:05:00,187.22,187.99,187.12,187.97,747228.0,187.22,187.99,187.12,187.97,747228.0
2024-02-07 13:10:00,187.96,188.58,187.85,188.43,1183338.0,187.96,188.58,187.85,188.43,1183338.0
2024-02-07 13:15:00,188.4,188.61,188.08,188.51,872440.0,188.4,188.61,188.08,188.51,872440.0
2024-02-07 13:20:00,188.5,188.92,188.45,188.79,967281.0,188.5,188.92,188.45,188.79,967281.0
2024-02-07 13:25:00,188.77,189.45,188.76,189.2,1321226.0,188.77,189.45,188.76,189.2,1321226.0
2024-02-07 13:30:00,189.21,189.58,188.94,189.42,1227847.0,189.21,189.58,188.94,189.42,1227847.0
2024-02-07 13:35:00,189.41,189.53,189.01,189.2,741549.0,189.41,189.53,189.01,189.2,741549.0
2024-02-07 13:40:00,189.2,189.22,188.64,188.96,985057.0,189.2,189.22,188.64,188.96,985057.0
2024-02-07 13:45:00,188.98,189.23,188.8,189.12,726989.0,188.98,189.23,188.8,189.12,726989.0
2024-02-07 13:50:00,189.12,189.79,189.1,189.76,1088753.0,189.12,189.79,189.1,189.76,1088753.0
2024-02-07 13:55:00,189.75,189.76,189.4,189.54,779512.0,189.75,189.76,189.4,189.54,779512.0
2024-02-07 14:00:00,189.52,189.74,189.28,189.33,757797.0,189.52,189.74,189.28,189.33,757797.0
2024-02-07 14:05:00,189.32,189.33,189.0,189.09,801468.0,189.32,189.33,189.0,189.09,801468.0
2024-02-07 14:10:00,189.09,189.22,188.38,188.39,1261559.0,189.09,189.22,188.38,188.39,1261559.0
2024-02-07 14:15:00,188.39,188.79,187.75,187.79,1320169.0,188.39,188.79,187.75,187.79,1320169.0
2024-02-07 14:20:00,187.8,188.55,187.79,188.52,926553.0,187.8,188.55,187.79,188.52,926553.0
2024-02-07 14:25:00,188.52,188.81,188.38,188.78,779327.0,188.52,188.81,188.38,188.78,779327.0
2024-02-07 14:30:00,188.8,188.97,188.6,188.66,673675.0,188.8,188.97,188.6,188.66,673675.0
2024-02-07 14:35:00,188.67,188.94,188.55,188.73,550120.0,188.67,188.94,188.55,188.73,550120.0
2024-02-07 14:40:00,188.74,188.92,188.16,188.26,805652.0,188.74,188.92,188.16,188.26,805652.0
2024-02-07 14:45:00,188.27,188.9,188.08,188.63,890274.0,188.27,188.9,188.08,188.63,890274.0
2024-02-07 14:50:00,188.62,188.76,188.37,188.74,479957.0,188.62,188.76,188.37,188.74,479957.0
2024-02-07 14:55:00,188.75,189.06,188.59,188.96,677068.0,188.75,189.06,188.59,188.96,677068.0
2024-02-07 15:00:00,188.96,189.05,188.46,188.47,644676.0,188.96,189.05,188.46,188.47,644676.0
2024-02-07 15:05:00,188.48,188.7,188.14,188.3,706970.0,188.48,188.7,188.14,188.3,706970.0
2024-02-07 15:10:00,188.31,188.67,188.29,188.52,665788.0,188.31,188.67,188.29,188.52,665788.0
2024-02-07 15:15:00,188.51,188.6,187.9,188.25,957249.0,188.51,188.6,187.9,188.25,957249.0
2024-02-07 15:20:00,188.25,188.65,188.0,188.64,655329.0,188.25,188.65,188.0,188.64,655329.0
2024-02-07 15:25:00,188.63,188.8,188.48,188.68,679270.0,188.63,188.8,188.48,188.68,679270.0
2024-02-07 15:30:00,188.7,188.75,188.31,188.41,529627.0,188.7,188.75,188.31,188.41,529627.0
2024-02-07 15:35:00,188.41,188.8,188.37,188.72,519075.0,188.41,188.8,188.37,188.72,519075.0
2024-02-07 15:40:00,188.73,188.83,188.39,188.62,607072.0,188.73,188.83,188.39,188.62,607072.0
2024-02-07 15:45:00,188.62,188.69,188.06,188.06,784626.0,188.62,188.69,188.06,188.06,784626.0
2024-02-07 15:50:00,188.09,188.22,187.44,187.68,1159829.0,188.09,188.22,187.44,187.68,1159829.0
2024-02-07 15:55:00,187.68,187.77,187.4,187.67,1420304.0,187.68,187.77,187.4,187.67,1420304.0
2024-02-08 09:30:00,189.0,189.0,186.79,186.85,2290972.0,189.0,189.0,186.79,186.85,2290972.0
2024-02-08 09:35:00,186.86,187.48,186.14,186.8,1875684.0,186.86,187.48,186.14,186.8,1875684.0
2024-02-08 09:40:00,186.81,186.83,185.58,186.15,1686406.0,186.81,186.83,185.58,186.15,1686406.0
2024-02-08 09:45:00,186.13,187.87,185.8,187.7,2127667.0,186.13,187.87,185.8,187.7,2127667.0
2024-02-08 09:50:00,187.72,188.42,187.48,188.07,1696899.0,187.72,188.42,187.48,188.07,1696899.0
2024-02-08 09:55:00,188.08,188.65,187.86,187.98,1527446.0,188.08,188.65,187.86,187.98,1527446.0
2024-02-08 10:00:00,187.98,188.29,187.65,187.99,1229526.0,187.98,188.29,187.65,187.99,1229526.0
2024-02-08 10:05:00,188.0,188.87,187.97,188.63,1349896.0,188.0,188.87,187.97,188.63,1349896.0
2024-02-08 10:10:00,188.62,189.07,188.42,188.64,1299695.0,188.62,189.07,188.42,188.64,1299695.0
2024-02-08 10:15:00,188.64,189.23,188.56,189.04,1093506.0,188.64,189.23,188.56,189.04,1093506.0
2024-02-08 10:20:00,189.03,189.21,187.8,187.87,1395386.0,189.03,189.21,187.8,187.87,1395386.0
2024-02-08 10:25:00,187.84,188.49,187.73,188.16,981460.0,187.84,188.49,187.73,188.16,981460.0
2024-02-08 10:30:00,188.16,188.9,188.07,188.79,947062.0,188.16,188.9,188.07,188.79,947062.0
2024-02-08 10:35:00,188.82,189.16,188.72,189.09,1138821.0,188.82,189.16,188.72,189.09,1138821.0
2024-02-08 10:40:00,189.09,189.13,188.46,189.07,1003195.0,189.09,189.13,188.46,189.07,1003195.0
2024-02-08 10:45:00,189.07,189.4,188.94,189.24,1084683.0,189.07,189.4,188.94,189.24,1084683.0
2024-02-08 10:50:00,189.25,189.5,188.97,189.18,826237.0,189.25,189.5,188.97,189.18,826237.0
2024-02-08 10:55:00,189.18,189.33,188.83,189.24,693971.0,189.18,189.33,188.83,189.24,693971.0
2024-02-08 11:00:00,189.27,189.73,189.06,189.1,1045022.0,189.27,189.73,189.06,189.1,1045022.0
2024-02-08 11:05:00,189.12,189.49,188.97,189.3,728408.0,189.12,189.49,188.97,189.3,728408.0
2024-02-08 11:10:00,189.3,190.5,189.24,190.39,1501819.0,189.3,190.5,189.24,190.39,1501819.0
2024-02-08 11:15:00,190.38,191.16,190.33,190.71,2216556.0,190.38,191.16,190.33,190.71,2216556.0
2024-02-08 11:20:00,190.7,191.28,190.65,190.97,1264645.0,190.7,191.28,190.65,190.97,1264645.0
2024-02-08 11:25:00,190.98,191.23,190.4,190.79,1264923.0,190.98,191.23,190.4,190.79,1264923.0
2024-02-08 11:30:00,190.8,191.13,190.46,191.01,931755.0,190.8,191.13,190.46,191.01,931755.0
2024-02-08 11:35:00,190.99,191.62,190.86,191.07,1371847.0,190.99,191.62,190.86,191.07,1371847.0
2024-02-08 11:40:00,191.05,191.38,190.92,190.97,678923.0,191.05,191.38,190.92,190.97,678923.0
2024-02-08 11:45:00,190.94,190.95,190.49,190.59,738896.0,190.94,190.95,190.49,190.59,738896.0
2024-02-08 11:50:00,190.59,190.72,190.19,190.66,1011462.0,190.59,190.72,190.19,190.66,1011462.0
2024-02-08 11:55:00,190.68,190.98,190.52,190.81,714078.0,190.68,190.98,190.52,190.81,714078.0
2024-02-08 12:00:00,190.8,190.97,190.52,190.68,649872.0,190.8,190.97,190.52,190.68,649872.0
2024-02-08 12:05:00,190.66,190.85,190.36,190.82,586228.0,190.66,190.85,190.36,190.82,586228.0
2024-02-08 12:10:00,190.81,191.36,190.8,191.23,907846.0,190.81,191.36,190.8,191.23,907846.0
2024-02-08 12:15:00,191.23,191.32,190.8,191.07,660543.0,191.23,191.32,190.8,191.07,660543.0
2024-02-08 12:20:00,191.07,191.18,190.35,190.38,657741.0,191.07,191.18,190.35,190.38,657741.0
2024-02-08 12:25:00,190.38,190.71,190.11,190.66,944158.0,190.38,190.71,190.11,190.66,944158.0
2024-02-08 12:30:00,190.65,190.67,189.78,189.79,949389.0,190.65,190.67,189.78,189.79,949389.0
2024-02-08 12:35:00,189.8,189.99,189.64,189.85,799058.0,189.8,189.99,189.64,189.85,799058.0
2024-02-08 12:40:00,189.85,189.88,189.36,189.44,815253.0,189.85,189.88,189.36,189.44,815253.0
2024-02-08 12:45:00,189.4,189.56,189.18,189.45,845106.0,189.4,189.56,189.18,189.45,845106.0
2024-02-08 12:50:00,189.46,189.69,189.33,189.56,791173.0,189.46,189.69,189.33,189.56,791173.0
2024-02-08 12:55:00,189.56,189.59,188.93,189.11,973291.0,189.56,189.59,188.93,189.11,973291.0
2024-02-08 13:00:00,189.12,189.96,189.08,189.64,1017983.0,189.12,189.96,189.08,189.64,1017983.0
2024-02-08 13:05:00,189.64,189.99,189.52,189.73,643956.0,189.64,189.99,189.52,189.73,643956.0
2024-02-08 13:10:00,189.73,189.74,189.22,189.35,580053.0,189.73,189.74,189.22,189.35,580053.0
2024-02-08 13:15:00,189.36,189.38,188.8,188.85,776523.0,189.36,189.38,188.8,188.85,776523.0
2024-02-08 13:20:00,188.82,189.12,188.52,188.69,822652.0,188.82,189.12,188.52,188.69,822652.0
2024-02-08 13:25:00,188.69,189.05,188.67,188.91,564220.0,188.69,189.05,188.67,188.91,564220.0
2024-02-08 13:30:00,188.91,189.41,188.68,189.29,677480.0,188.91,189.41,188.68,189.29,677480.0
2024-02-08 13:35:00,189.27,189.75,189.26,189.61,675544.0,189.27,189.75,189.26,189.61,675544.0
2024-02-08 13:40:00,189.6,189.67,189.34,189.39,562712.0,189.6,189.67,189.34,189.39,562712.0
2024-02-08 13:45:00,189.4,189.64,189.22,189.35,552736.0,189.4,189.64,189.22,189.35,552736.0
2024-02-08 13:50:00,189.34,189.64,189.01,189.54,653577.0,189.34,189.64,189.01,189.54,653577.0
2024-02-08 13:55:00,189.52,189.94,189.5,189.89,753574.0,189.52,189.94,189.5,189.89,753574.0
2024-02-08 14:00:00,189.9,189.99,189.6,189.7,530149.0,189.9,189.99,189.6,189.7,530149.0
2024-02-08 14:05:00,189.7,189.97,189.44,189.59,475288.0,189.7,189.97,189.44,189.59,475288.0
2024-02-08 14:10:00,189.64,190.19,189.41,189.53,955092.0,189.64,190.19,189.41,189.53,955092.0
2024-02-08 14:15:00,189.52,189.85,189.45,189.72,455429.0,189.52,189.85,189.45,189.72,455429.0
2024-02-08 14:20:00,189.71,189.86,189.51,189.56,412199.0,189.71,189.86,189.51,189.56,412199.0
2024-02-08 14:25:00,189.56,189.88,189.55,189.61,414661.0,189.56,189.88,189.55,189.61,414661.0
2024-02-08 14:30:00,189.59,189.9,189.54,189.69,435191.0,189.59,189.9,189.54,189.69,435191.0
2024-02-08 14:35:00,189.72,189.78,188.76,188.92,813519.0,189.72,189.78,188.76,188.92,813519.0
2024-02-08 14:40:00,188.95,189.32,188.84,189.2,488629.0,188.95,189.32,188.84,189.2,488629.0
2024-02-08 14:45:00,189.21,189.4,189.21,189.3,366509.0,189.21,189.4,189.21,189.3,366509.0
2024-02-08 14:50:00,189.31,189.48,189.25,189.47,363404.0,189.31,189.48,189.25,189.47,363404.0
2024-02-08 14:55:00,189.47,189.58,189.2,189.36,424269.0,189.47,189.58,189.2,189.36,424269.0
2024-02-08 15:00:00,189.33,189.98,189.33,189.92,618636.0,189.33,189.98,189.33,189.92,618636.0
2024-02-08 15:05:00,189.93,190.06,189.73,189.85,546685.0,189.93,190.06,189.73,189.85,546685.0
2024-02-08 15:10:00,189.87,189.94,189.63,189.68,356523.0,189.87,189.94,189.63,189.68,356523.0
2024-02-08 15:15:00,189.69,190.11,189.66,190.11,459669.0,189.69,190.11,189.66,190.11,459669.0
2024-02-08 15:20:00,190.1,190.21,189.71,189.88,626456.0,190.1,190.21,189.71,189.88,626456.0
2024-02-08 15:25:00,189.88,190.09,189.76,190.0,405808.0,189.88,190.09,189.76,190.0,405808.0
2024-02-08 15:30:00,190.01,190.06,189.63,189.72,497433.0,190.01,190.06,189.63,189.72,497433.0
2024-02-08 15:35:00,189.7,189.8,189.3,189.35,598339.0,189.7,189.8,189.3,189.35,598339.0
2024-02-08 15:40:00,189.35,189.52,189.11,189.18,600460.0,189.35,189.52,189.11,189.18,600460.0
2024-02-08 15:45:00,189.18,189.57,189.17,189.38,536955.0,189.18,189.57,189.17,189.38,536955.0
2024-02-08 15:50:00,189.39,189.85,189.21,189.35,843711.0,189.39,189.85,189.21,189.35,843711.0
2024-02-08 15:55:00,189.34,189.65,189.33,189.48,946590.0,189.34,189.65,189.33,189.48,946590.0
2024-02-09 09:30:00,190.23,192.35,189.48,191.7,2702208.0,190.23,192.35,189.48,191.7,2702208.0
2024-02-09 09:35:00,191.69,192.68,191.61,192.26,2201181.0,191.69,192.68,191.61,192.26,2201181.0
2024-02-09 09:40:00,192.32,193.62,192.11,193.32,2754939.0,192.32,193.62,192.11,193.32,2754939.0
2024-02-09 09:45:00,193.33,193.78,192.95,193.59,2148202.0,193.33,193.78,192.95,193.59,2148202.0
2024-02-09 09:50:00,193.6,193.99,192.89,193.3,2262388.0,193.6,193.99,192.89,193.3,2262388.0
2024-02-09 09:55:00,193.4,194.12,193.16,193.6,1951695.0,193.4,194.12,193.16,193.6,1951695.0
2024-02-09 10:00:00,193.64,194.01,193.32,193.53,1622861.0,193.64,194.01,193.32,193.53,1622861.0
2024-02-09 10:05:00,193.5,193.61,192.66,192.71,1540671.0,193.5,193.61,192.66,192.71,1540671.0
2024-02-09 10:10:00,192.74,192.87,192.25,192.65,1673103.0,192.74,192.87,192.25,192.65,1673103.0
2024-02-09 10:15:00,192.61,193.4,192.42,193.09,1556535.0,192.61,193.4,192.42,193.09,1556535.0
2024-02-09 10:20:00,193.07,193.35,192.95,193.19,893188.0,193.07,193.35,192.95,193.19,893188.0
2024-02-09 10:25:00,193.22,193.85,193.07,193.56,1220926.0,193.22,193.85,193.07,193.56,1220926.0
2024-02-09 10:30:00,193.58,193.7,192.86,192.94,1037933.0,193.58,193.7,192.86,192.94,1037933.0
2024-02-09 10:35:00,192.91,193.74,192.63,192.77,1325150.0,192.91,193.74,192.63,192.77,1325150.0
2024-02-09 10:40:00,192.8,193.21,192.33,192.77,1122597.0,192.8,193.21,192.33,192.77,1122597.0
2024-02-09 10:45:00,192.76,192.79,192.01,192.07,1081184.0,192.76,192.79,192.01,192.07,1081184.0
2024-02-09 10:50:00,192.06,192.18,191.42,191.73,1758511.0,192.06,192.18,191.42,191.73,1758511.0
2024-02-09 10:55:00,191.72,192.24,191.44,192.08,1038475.0,191.72,192.24,191.44,192.08,1038475.0
2024-02-09 11:00:00,192.08,192.53,191.6,191.68,1078497.0,192.08,192.53,191.6,191.68,1078497.0
2024-02-09 11:05:00,191.7,192.1,191.68,191.87,842762.0,191.7,192.1,191.68,191.87,842762.0
2024-02-09 11:10:00,191.89,192.07,191.6,191.97,782821.0,191.89,192.07,191.6,191.97,782821.0
2024-02-09 11:15:00,191.94,191.98,191.1,191.44,1139715.0,191.94,191.98,191.1,191.44,1139715.0
2024-02-09 11:20:00,191.43,191.55,190.86,190.91,915481.0,191.43,191.55,190.86,190.91,915481.0
2024-02-09 11:25:00,190.92,191.11,190.77,191.08,909829.0,190.92,191.11,190.77,191.08,909829.0
2024-02-09 11:30:00,191.07,191.38,190.94,191.08,955098.0,191.07,191.38,190.94,191.08,955098.0
2024-02-09 11:35:00,191.06,191.15,190.51,190.83,911452.0,191.06,191.15,190.51,190.83,911452.0
2024-02-09 11:40:00,190.84,190.97,190.67,190.71,593626.0,190.84,190.97,190.67,190.71,593626.0
2024-02-09 11:45:00,190.71,191.28,190.69,191.18,900237.0,190.71,191.28,190.69,191.18,900237.0
2024-02-09 11:50:00,191.18,191.5,190.89,190.9,780741.0,191.18,191.5,190.89,190.9,780741.0
2024-02-09 11:55:00,190.92,191.58,190.88,191.36,800558.0,190.92,191.58,190.88,191.36,800558.0
2024-02-09 12:00:00,191.37,191.81,191.34,191.4,668382.0,191.37,191.81,191.34,191.4,668382.0
2024-02-09 12:05:00,191.39,191.77,191.3,191.73,515511.0,191.39,191.77,191.3,191.73,515511.0
2024-02-09 12:10:00,191.74,192.04,191.71,191.81,667767.0,191.74,192.04,191.71,191.81,667767.0
2024-02-09 12:15:00,191.81,191.99,191.7,191.89,402853.0,191.81,191.99,191.7,191.89,402853.0
2024-02-09 12:20:00,191.89,192.14,191.83,192.05,429056.0,191.89,192.14,191.83,192.05,429056.0
2024-02-09 12:25:00,192.06,192.3,191.91,192.12,417730.0,192.06,192.3,191.91,192.12,417730.0
2024-02-09 12:30:00,192.13,192.22,191.68,191.74,531131.0,192.13,192.22,191.68,191.74,531131.0
2024-02-09 12:35:00,191.75,191.83,191.35,191.65,506591.0,191.75,191.83,191.35,191.65,506591.0
2024-02-09 12:40:00,191.66,191.69,191.36,191.63,382356.0,191.66,191.69,191.36,191.63,382356.0
2024-02-09 12:45:00,191.62,192.11,191.6,192.03,550845.0,191.62,192.11,191.6,192.03,550845.0
2024-02-09 12:50:00,192.04,192.45,191.92,192.41,607564.0,192.04,192.45,191.92,192.41,607564.0
2024-02-09 12:55:00,192.41,192.8,192.24,192.53,842594.0,192.41,192.8,192.24,192.53,842594.0
2024-02-09 13:00:00,192.55,193.09,192.55,192.84,1189066.0,192.55,193.09,192.55,192.84,1189066.0
2024-02-09 13:05:00,192.81,193.07,192.56,192.61,711194.0,192.81,193.07,192.56,192.61,711194.0
2024-02-09 13:10:00,192.62,193.02,192.61,192.91,485492.0,192.62,193.02,192.61,192.91,485492.0
2024-02-09 13:15:00,192.9,193.19,192.78,193.04,636339.0,192.9,193.19,192.78,193.04,636339.0
2024-02-09 13:20:00,193.05,193.2,192.84,192.91,590720.0,193.05,193.2,192.84,192.91,590720.0
2024-02-09 13:25:00,192.94,193.14,192.84,193.13,537445.0,192.94,193.14,192.84,193.13,537445.0
2024-02-09 13:30:00,193.13,193.18,192.72,193.1,589337.0,193.13,193.18,192.72,193.1,589337.0
2024-02-09 13:35:00,193.1,193.18,192.81,193.06,628183.0,193.1,193.18,192.81,193.06,628183.0
2024-02-09 13:40:00,193.08,193.25,193.01,193.09,583269.0,193.08,193.25,193.01,193.09,583269.0
2024-02-09 13:45:00,193.08,193.25,192.82,192.86,444151.0,193.08,193.25,192.82,192.86,444151.0
2024-02-09 13:50:00,192.84,192.89,192.52,192.81,549203.0,192.84,192.89,192.52,192.81,549203.0
2024-02-09 13:55:00,192.8,192.8,192.52,192.55,372787.0,192.8,192.8,192.52,192.55,372787.0
2024-02-09 14:00:00,192.55,192.88,192.45,192.82,491355.0,192.55,192.88,192.45,192.82,491355.0
2024-02-09 14:05:00,192.82,192.95,192.7,192.78,357698.0,192.82,192.95,192.7,192.78,357698.0
2024-02-09 14:10:00,192.78,192.99,192.78,192.98,369973.0,192.78,192.99,192.78,192.98,369973.0
2024-02-09 14:15:00,192.98,193.0,192.71,192.77,334503.0,192.98,193.0,192.71,192.77,334503.0
2024-02-09 14:20:00,192.77,193.02,192.73,192.97,346524.0,192.77,193.02,192.73,192.97,346524.0
2024-02-09 14:25:00,192.99,193.13,192.68,192.92,567407.0,192.99,193.13,192.68,192.92,567407.0
2024-02-09 14:30:00,192.92,193.05,192.83,192.92,333728.0,192.92,193.05,192.83,192.92,333728.0
2024-02-09 14:35:00,192.93,192.98,192.72,192.96,320716.0,192.93,192.98,192.72,192.96,320716.0
2024-02-09 14:40:00,192.97,193.25,192.91,193.14,501990.0,192.97,193.25,192.91,193.14,501990.0
2024-02-09 14:45:00,193.14,193.3,192.99,193.06,526547.0,193.14,193.3,192.99,193.06,526547.0
2024-02-09 14:50:00,193.05,193.23,192.88,192.96,427916.0,193.05,193.23,192.88,192.96,427916.0
2024-02-09 14:55:00,192.96,193.0,192.73,192.81,449362.0,192.96,193.0,192.73,192.81,449362.0
2024-02-09 15:00:00,192.81,192.81,192.18,192.43,737990.0,192.81,192.81,192.18,192.43,737990.0
2024-02-09 15:05:00,192.43,192.79,192.27,192.75,526899.0,192.43,192.79,192.27,192.75,526899.0
2024-02-09 15:10:00,192.75,192.85,192.57,192.79,497991.0,192.75,192.85,192.57,192.79,497991.0
2024-02-09 15:15:00,192.79,192.91,192.66,192.76,481282.0,192.79,192.91,192.66,192.76,481282.0
2024-02-09 15:20:00,192.77,192.94,192.66,192.74,469849.0,192.77,192.94,192.66,192.74,469849.0
2024-02-09 15:25:00,192.72,192.86,192.62,192.75,466166.0,192.72,192.86,192.62,192.75,466166.0
2024-02-09 15:30:00,192.74,192.83,192.29,192.45,679025.0,192.74,192.83,192.29,192.45,679025.0
2024-02-09 15:35:00,192.45,192.64,192.39,192.47,460082.0,192.45,192.64,192.39,192.47,460082.0
2024-02-09 15:40:00,192.48,192.71,192.36,192.58,650317.0,192.48,192.71,192.36,192.58,650317.0
2024-02-09 15:45:00,192.57,192.99,192.47,192.93,878900.0,192.57,192.99,192.47,192.93,878900.0
2024-02-09 15:50:00,192.91,193.38,192.9,193.37,1105197.0,192.91,193.38,192.9,193.37,1105197.0
2024-02-09 15:55:00,193.37,193.71,193.36,193.57,1651296.0,193.37,193.71,193.36,193.57,1651296.0
2024-02-12 09:30:00,192.11,193.6,191.43,193.4,2872021.0,192.11,193.6,191.43,193.4,2872021.0
2024-02-12 09:35:00,193.36,193.88,192.57,193.34,1850583.0,193.36,193.88,192.57,193.34,1850583.0
2024-02-12 09:40:00,193.33,194.48,193.28,194.25,2078559.0,193.33,194.48,193.28,194.25,2078559.0
2024-02-12 09:45:00,194.27,194.47,192.15,192.18,1925337.0,194.27,194.47,192.15,192.18,1925337.0
2024-02-12 09:50:00,192.17,193.82,192.1,193.63,1484046.0,192.17,193.82,192.1,193.63,1484046.0
2024-02-12 09:55:00,193.65,194.59,193.4,194.27,1503360.0,193.65,194.59,193.4,194.27,1503360.0
2024-02-12 10:00:00,194.29,194.73,193.61,194.64,1496220.0,194.29,194.73,193.61,194.64,1496220.0
2024-02-12 10:05:00,194.64,194.69,193.25,193.75,1423468.0,194.64,194.69,193.25,193.75,1423468.0
2024-02-12 10:10:00,193.78,193.79,192.52,192.55,1179547.0,193.78,193.79,192.52,192.55,1179547.0
2024-02-12 10:15:00,192.51,192.68,191.84,192.3,1702124.0,192.51,192.68,191.84,192.3,1702124.0
2024-02-12 10:20:00,192.28,192.62,192.01,192.34,1428952.0,192.28,192.62,192.01,192.34,1428952.0
2024-02-12 10:25:00,192.36,192.68,191.77,192.56,1405647.0,192.36,192.68,191.77,192.56,1405647.0
2024-02-12 10:30:00,192.55,193.34,192.51,192.9,1267074.0,192.55,193.34,192.51,192.9,1267074.0
2024-02-12 10:35:00,192.89,193.1,192.45,192.71,1085577.0,192.89,193.1,192.45,192.71,1085577.0
2024-02-12 10:40:00,192.69,192.94,191.57,191.66,1163537.0,192.69,192.94,191.57,191.66,1163537.0
2024-02-12 10:45:00,191.68,192.15,191.59,191.88,1084762.0,191.68,192.15,191.59,191.88,1084762.0
2024-02-12 10:50:00,191.91,192.3,191.62,191.93,1029542.0,191.91,192.3,191.62,191.93,1029542.0
2024-02-12 10:55:00,191.92,192.21,190.45,190.67,1679346.0,191.92,192.21,190.45,190.67,1679346.0
2024-02-12 11:00:00,190.66,191.03,190.38,190.98,1266942.0,190.66,191.03,190.38,190.98,1266942.0
2024-02-12 11:05:00,190.97,191.45,190.69,191.4,1057203.0,190.97,191.45,190.69,191.4,1057203.0
2024-02-12 11:10:00,191.4,191.71,190.96,191.0,971291.0,191.4,191.71,190.96,191.0,971291.0
2024-02-12 11:15:00,190.99,191.58,190.79,191.31,885237.0,190.99,191.58,190.79,191.31,885237.0
2024-02-12 11:20:00,191.34,191.5,190.84,191.07,766599.0,191.34,191.5,190.84,191.07,766599.0
2024-02-12 11:25:00,191.09,191.47,190.96,191.31,687401.0,191.09,191.47,190.96,191.31,687401.0
2024-02-12 11:30:00,191.33,191.97,191.21,191.74,983475.0,191.33,191.97,191.21,191.74,983475.0
2024-02-12 11:35:00,191.74,191.94,191.49,191.65,713001.0,191.74,191.94,191.49,191.65,713001.0
2024-02-12 11:40:00,191.65,191.97,191.62,191.67,683793.0,191.65,191.97,191.62,191.67,683793.0
2024-02-12 11:45:00,191.67,191.9,191.09,191.1,821321.0,191.67,191.9,191.09,191.1,821321.0
2024-02-12 11:50:00,191.09,191.35,190.67,191.09,1029385.0,191.09,191.35,190.67,191.09,1029385.0
2024-02-12 11:55:00,191.1,191.19,190.98,191.12,574633.0,191.1,191.19,190.98,191.12,574633.0
2024-02-12 12:00:00,191.12,191.16,190.41,190.61,854381.0,191.12,191.16,190.41,190.61,854381.0
2024-02-12 12:05:00,190.62,190.79,189.88,189.93,1211324.0,190.62,190.79,189.88,189.93,1211324.0
2024-02-12 12:10:00,189.93,190.06,188.9,189.54,1918670.0,189.93,190.06,188.9,189.54,1918670.0
2024-02-12 12:15:00,189.53,189.54,188.84,189.13,1016668.0,189.53,189.54,188.84,189.13,1016668.0
2024-02-12 12:20:00,189.13,189.2,188.06,188.35,1336380.0,189.13,189.2,188.06,188.35,1336380.0
2024-02-12 12:25:00,188.37,188.39,187.7,188.32,1663418.0,188.37,188.39,187.7,188.32,1663418.0
2024-02-12 12:30:00,188.31,189.16,188.18,188.99,1213818.0,188.31,189.16,188.18,188.99,1213818.0
2024-02-12 12:35:00,188.97,189.24,188.73,188.78,799603.0,188.97,189.24,188.73,188.78,799603.0
2024-02-12 12:40:00,188.77,189.13,188.67,188.81,682917.0,188.77,189.13,188.67,188.81,682917.0
2024-02-12 12:45:00,188.78,189.16,188.72,189.11,657318.0,188.78,189.16,188.72,189.11,657318.0
2024-02-12 12:50:00,189.1,189.58,189.04,189.33,845026.0,189.1,189.58,189.04,189.33,845026.0
2024-02-12 12:55:00,189.33,189.84,189.18,189.75,802914.0,189.33,189.84,189.18,189.75,802914.0
2024-02-12 13:00:00,189.75,189.83,189.48,189.68,586458.0,189.75,189.83,189.48,189.68,586458.0
2024-02-12 13:05:00,189.71,189.88,189.26,189.69,748795.0,189.71,189.88,189.26,189.69,748795.0
2024-02-12 13:10:00,189.69,190.12,189.54,190.02,751284.0,189.69,190.12,189.54,190.02,751284.0
2024-02-12 13:15:00,190.02,190.15,189.86,190.05,524078.0,190.02,190.15,189.86,190.05,524078.0
2024-02-12 13:20:00,190.05,190.09,189.22,189.43,738283.0,190.05,190.09,189.22,189.43,738283.0
2024-02-12 13:25:00,189.42,189.5,188.75,188.79,811776.0,189.42,189.5,188.75,188.79,811776.0
2024-02-12 13:30:00,188.79,189.1,188.55,188.7,867014.0,188.79,189.1,188.55,188.7,867014.0
2024-02-12 13:35:00,188.7,188.77,187.98,188.14,985228.0,188.7,188.77,187.98,188.14,985228.0
2024-02-12 13:40:00,188.13,188.59,188.0,188.5,799130.0,188.13,188.59,188.0,188.5,799130.0
2024-02-12 13:45:00,188.51,188.98,188.5,188.91,723169.0,188.51,188.98,188.5,188.91,723169.0
2024-02-12 13:50:00,188.9,189.0,188.58,188.76,540918.0,188.9,189.0,188.58,188.76,540918.0
2024-02-12 13:55:00,188.75,188.99,188.67,188.68,512849.0,188.75,188.99,188.67,188.68,512849.0
2024-02-12 14:00:00,188.65,188.93,188.42,188.52,561582.0,188.65,188.93,188.42,188.52,561582.0
2024-02-12 14:05:00,188.52,188.56,188.12,188.46,681761.0,188.52,188.56,188.12,188.46,681761.0
2024-02-12 14:10:00,188.47,188.75,188.42,188.43,531279.0,188.47,188.75,188.42,188.43,531279.0
2024-02-12 14:15:00,188.43,188.43,187.3,187.39,1227397.0,188.43,188.43,187.3,187.39,1227397.0
2024-02-12 14:20:00,187.36,187.88,187.28,187.64,839479.0,187.36,187.88,187.28,187.64,839479.0
2024-02-12 14:25:00,187.65,188.55,187.62,188.54,780392.0,187.65,188.55,187.62,188.54,780392.0
2024-02-12 14:30:00,188.56,188.62,188.23,188.32,541824.0,188.56,188.62,188.23,188.32,541824.0
2024-02-12 14:35:00,188.33,188.7,187.98,188.67,759907.0,188.33,188.7,187.98,188.67,759907.0
2024-02-12 14:40:00,188.66,189.03,188.58,188.8,611981.0,188.66,189.03,188.58,188.8,611981.0
2024-02-12 14:45:00,188.77,188.8,188.42,188.53,537967.0,188.77,188.8,188.42,188.53,537967.0
2024-02-12 14:50:00,188.52,188.53,187.92,187.93,693238.0,188.52,188.53,187.92,187.93,693238.0
2024-02-12 14:55:00,187.94,188.14,187.67,187.83,695261.0,187.94,188.14,187.67,187.83,695261.0
2024-02-12 15:00:00,187.81,188.29,187.69,187.94,680773.0,187.81,188.29,187.69,187.94,680773.0
2024-02-12 15:05:00,187.94,188.37,187.89,188.2,508715.0,187.94,188.37,187.89,188.2,508715.0
2024-02-12 15:10:00,188.21,188.4,188.02,188.23,491801.0,188.21,188.4,188.02,188.23,491801.0
2024-02-12 15:15:00,188.22,188.6,188.04,188.6,646545.0,188.22,188.6,188.04,188.6,646545.0
2024-02-12 15:20:00,188.59,188.63,188.29,188.31,472750.0,188.59,188.63,188.29,188.31,472750.0
2024-02-12 15:25:00,188.31,188.62,188.26,188.52,446628.0,188.31,188.62,188.26,188.52,446628.0
2024-02-12 15:30:00,188.5,188.58,188.22,188.36,411477.0,188.5,188.58,188.22,188.36,411477.0
2024-02-12 15:35:00,188.37,188.58,188.16,188.3,510295.0,188.37,188.58,188.16,188.3,510295.0
2024-02-12 15:40:00,188.28,188.38,187.94,188.36,657257.0,188.28,188.38,187.94,188.36,657257.0
2024-02-12 15:45:00,188.37,188.77,188.36,188.63,800994.0,188.37,188.77,188.36,188.63,800994.0
2024-02-12 15:50:00,188.63,188.78,188.0,188.14,927038.0,188.63,188.78,188.0,188.14,927038.0
2024-02-12 15:55:00,188.15,188.32,187.75,187.98,1586405.0,188.15,188.32,187.75,187.98,1586405.0
2024-02-13 09:30:00,183.99,185.14,183.25,184.91,3182375.0,183.99,185.14,183.25,184.91,3182375.0
2024-02-13 09:35:00,184.89,186.27,184.69,185.85,2115519.0,184.89,186.27,184.69,185.85,2115519.0
2024-02-13 09:40:00,185.89,186.1,184.77,185.14,1795769.0,185.89,186.1,184.77,185.14,1795769.0
2024-02-13 09:45:00,185.1,185.72,184.34,185.17,1742957.0,185.1,185.72,184.34,185.17,1742957.0
2024-02-13 09:50:00,185.19,186.5,184.81,186.48,1677273.0,185.19,186.5,184.81,186.48,1677273.0
2024-02-13 09:55:00,186.46,186.53,185.8,186.39,1230417.0,186.46,186.53,185.8,186.39,1230417.0
2024-02-13 10:00:00,186.41,187.26,185.89,186.85,1762212.0,186.41,187.26,185.89,186.85,1762212.0
2024-02-13 10:05:00,186.84,186.89,186.07,186.14,1213750.0,186.84,186.89,186.07,186.14,1213750.0
2024-02-13 10:10:00,186.14,186.35,185.67,185.71,1368665.0,186.14,186.35,185.67,185.71,1368665.0
2024-02-13 10:15:00,185.73,185.98,185.23,185.41,1395122.0,185.73,185.98,185.23,185.41,1395122.0
2024-02-13 10:20:00,185.38,185.51,184.38,184.53,1541387.0,185.38,185.51,184.38,184.53,1541387.0
2024-02-13 10:25:00,184.52,185.17,184.51,184.86,1074152.0,184.52,185.17,184.51,184.86,1074152.0
2024-02-13 10:30:00,184.87,185.37,184.63,185.0,1315027.0,184.87,185.37,184.63,185.0,1315027.0
2024-02-13 10:35:00,185.0,185.72,184.8,185.69,1020088.0,185.0,185.72,184.8,185.69,1020088.0
2024-02-13 10:40:00,185.7,185.72,184.92,184.97,924527.0,185.7,185.72,184.92,184.97,924527.0
2024-02-13 10:45:00,184.98,185.16,184.42,184.52,1005977.0,184.98,185.16,184.42,184.52,1005977.0
2024-02-13 10:50:00,184.51,184.66,184.0,184.04,1181487.0,184.51,184.66,184.0,184.04,1181487.0
2024-02-13 10:55:00,184.05,184.13,183.71,183.81,1099036.0,184.05,184.13,183.71,183.81,1099036.0
2024-02-13 11:00:00,183.83,184.24,183.83,183.97,799643.0,183.83,184.24,183.83,183.97,799643.0
2024-02-13 11:05:00,183.98,184.32,183.67,184.21,845207.0,183.98,184.32,183.67,184.21,845207.0
2024-02-13 11:10:00,184.2,184.66,184.11,184.57,724051.0,184.2,184.66,184.11,184.57,724051.0
2024-02-13 11:15:00,184.56,184.71,184.3,184.52,667140.0,184.56,184.71,184.3,184.52,667140.0
2024-02-13 11:20:00,184.53,184.99,184.51,184.7,648941.0,184.53,184.99,184.51,184.7,648941.0
2024-02-13 11:25:00,184.71,184.85,184.3,184.5,598952.0,184.71,184.85,184.3,184.5,598952.0
2024-02-13 11:30:00,184.51,184.93,184.29,184.63,726408.0,184.51,184.93,184.29,184.63,726408.0
2024-02-13 11:35:00,184.62,185.16,184.43,184.96,693266.0,184.62,185.16,184.43,184.96,693266.0
2024-02-13 11:40:00,184.97,185.34,184.8,184.92,737097.0,184.97,185.34,184.8,184.92,737097.0
2024-02-13 11:45:00,184.92,185.02,184.55,184.56,480312.0,184.92,185.02,184.55,184.56,480312.0
2024-02-13 11:50:00,184.56,184.68,184.22,184.41,596992.0,184.56,184.68,184.22,184.41,596992.0
2024-02-13 11:55:00,184.41,184.47,184.11,184.12,479946.0,184.41,184.47,184.11,184.12,479946.0
2024-02-13 12:00:00,184.13,184.21,183.7,183.78,806880.0,184.13,184.21,183.7,183.78,806880.0
2024-02-13 12:05:00,183.78,183.79,183.37,183.59,880414.0,183.78,183.79,183.37,183.59,880414.0
2024-02-13 12:10:00,183.61,183.66,183.18,183.42,817256.0,183.61,183.66,183.18,183.42,817256.0
2024-02-13 12:15:00,183.42,183.72,183.33,183.4,731217.0,183.42,183.72,183.33,183.4,731217.0
2024-02-13 12:20:00,183.39,184.1,183.38,183.78,797034.0,183.39,184.1,183.38,183.78,797034.0
2024-02-13 12:25:00,183.79,183.79,183.07,183.19,789323.0,183.79,183.79,183.07,183.19,789323.0
2024-02-13 12:30:00,183.19,183.83,183.08,183.78,807607.0,183.19,183.83,183.08,183.78,807607.0
2024-02-13 12:35:00,183.77,183.88,183.56,183.8,693933.0,183.77,183.88,183.56,183.8,693933.0
2024-02-13 12:40:00,183.8,183.84,183.51,183.67,565701.0,183.8,183.84,183.51,183.67,565701.0
2024-02-13 12:45:00,183.67,184.12,183.44,183.94,621920.0,183.67,184.12,183.44,183.94,621920.0
2024-02-13 12:50:00,183.9,183.98,183.31,183.47,566074.0,183.9,183.98,183.31,183.47,566074.0
2024-02-13 12:55:00,183.45,183.68,183.15,183.66,779850.0,183.45,183.68,183.15,183.66,779850.0
2024-02-13 13:00:00,183.67,183.82,183.46,183.68,540247.0,183.67,183.82,183.46,183.68,540247.0
2024-02-13 13:05:00,183.7,184.23,183.69,184.12,528885.0,183.7,184.23,183.69,184.12,528885.0
2024-02-13 13:10:00,184.11,184.2,183.87,184.16,479251.0,184.11,184.2,183.87,184.16,479251.0
2024-02-13 13:15:00,184.16,184.38,184.06,184.16,560395.0,184.16,184.38,184.06,184.16,560395.0
2024-02-13 13:20:00,184.13,184.44,183.85,184.41,630287.0,184.13,184.44,183.85,184.41,630287.0
2024-02-13 13:25:00,184.38,184.65,184.31,184.37,557339.0,184.38,184.65,184.31,184.37,557339.0
2024-02-13 13:30:00,184.35,184.5,184.21,184.31,400335.0,184.35,184.5,184.21,184.31,400335.0
2024-02-13 13:35:00,184.32,184.37,183.8,183.95,489697.0,184.32,184.37,183.8,183.95,489697.0
2024-02-13 13:40:00,183.95,183.95,183.6,183.72,480311.0,183.95,183.95,183.6,183.72,480311.0
2024-02-13 13:45:00,183.69,183.8,183.44,183.46,639040.0,183.69,183.8,183.44,183.46,639040.0
2024-02-13 13:50:00,183.47,183.73,183.4,183.42,512951.0,183.47,183.73,183.4,183.42,512951.0
2024-02-13 13:55:00,183.44,183.73,183.38,183.69,568672.0,183.44,183.73,183.38,183.69,568672.0
2024-02-13 14:00:00,183.7,183.7,183.03,183.14,752011.0,183.7,183.7,183.03,183.14,752011.0
2024-02-13 14:05:00,183.15,183.29,182.76,182.89,1174503.0,183.15,183.29,182.76,182.89,1174503.0
2024-02-13 14:10:00,182.88,182.97,182.52,182.64,705606.0,182.88,182.97,182.52,182.64,705606.0
2024-02-13 14:15:00,182.63,182.94,182.51,182.71,772251.0,182.63,182.94,182.51,182.71,772251.0
2024-02-13 14:20:00,182.71,182.86,182.61,182.81,437575.0,182.71,182.86,182.61,182.81,437575.0
2024-02-13 14:25:00,182.8,183.06,182.59,182.95,686397.0,182.8,183.06,182.59,182.95,686397.0
2024-02-13 14:30:00,182.94,183.32,182.86,183.25,600684.0,182.94,183.32,182.86,183.25,600684.0
2024-02-13 14:35:00,183.25,183.45,183.12,183.37,490460.0,183.25,183.45,183.12,183.37,490460.0
2024-02-13 14:40:00,183.37,183.47,183.06,183.08,457100.0,183.37,183.47,183.06,183.08,457100.0
2024-02-13 14:45:00,183.08,183.09,182.51,182.53,745377.0,183.08,183.09,182.51,182.53,745377.0
2024-02-13 14:50:00,182.56,182.61,182.27,182.33,785318.0,182.56,182.61,182.27,182.33,785318.0
2024-02-13 14:55:00,182.35,182.63,182.26,182.63,753673.0,182.35,182.63,182.26,182.63,753673.0
2024-02-13 15:00:00,182.63,182.68,182.33,182.37,610916.0,182.63,182.68,182.33,182.37,610916.0
2024-02-13 15:05:00,182.38,182.87,182.35,182.75,650232.0,182.38,182.87,182.35,182.75,650232.0
2024-02-13 15:10:00,182.75,182.99,182.51,182.56,649503.0,182.75,182.99,182.51,182.56,649503.0
2024-02-13 15:15:00,182.58,182.77,182.42,182.66,577091.0,182.58,182.77,182.42,182.66,577091.0
2024-02-13 15:20:00,182.67,182.7,182.3,182.33,577433.0,182.67,182.7,182.3,182.33,577433.0
2024-02-13 15:25:00,182.31,182.52,182.1,182.44,615326.0,182.31,182.52,182.1,182.44,615326.0
2024-02-13 15:30:00,182.44,182.84,182.4,182.75,566026.0,182.44,182.84,182.4,182.75,566026.0
2024-02-13 15:35:00,182.74,182.86,182.61,182.62,526414.0,182.74,182.86,182.61,182.62,526414.0
2024-02-13 15:40:00,182.63,183.2,182.6,183.11,694950.0,182.63,183.2,182.6,183.11,694950.0
2024-02-13 15:45:00,183.13,183.17,182.88,182.91,697385.0,183.13,183.17,182.88,182.91,697385.0
2024-02-13 15:50:00,182.91,183.18,182.81,183.16,817895.0,182.91,183.18,182.81,183.16,817895.0
2024-02-13 15:55:00,183.15,184.11,183.14,184.02,1696838.0,183.15,184.11,183.14,184.02,1696838.0
2024-02-14 09:30:00,185.3,186.66,184.95,186.18,2268348.0,185.3,186.66,184.95,186.18,2268348.0
2024-02-14 09:35:00,186.2,186.75,184.76,184.78,1707564.0,186.2,186.75,184.76,184.78,1707564.0
2024-02-14 09:40:00,184.76,184.97,183.5,183.93,1919449.0,184.76,184.97,183.5,183.93,1919449.0
2024-02-14 09:45:00,183.94,184.65,183.35,184.62,2065870.0,183.94,184.65,183.35,184.62,2065870.0
2024-02-14 09:50:00,184.65,185.3,184.26,185.29,1374518.0,184.65,185.3,184.26,185.29,1374518.0
2024-02-14 09:55:00,185.28,185.39,184.6,184.79,1185534.0,185.28,185.39,184.6,184.79,1185534.0
2024-02-14 10:00:00,184.82,184.88,183.68,184.37,1359509.0,184.82,184.88,183.68,184.37,1359509.0
2024-02-14 10:05:00,184.37,184.87,184.11,184.72,1257386.0,184.37,184.87,184.11,184.72,1257386.0
2024-02-14 10:10:00,184.75,185.85,184.74,185.51,1387015.0,184.75,185.85,184.74,185.51,1387015.0
2024-02-14 10:15:00,185.52,186.75,185.25,186.66,1552259.0,185.52,186.75,185.25,186.66,1552259.0
2024-02-14 10:20:00,186.68,187.06,186.35,186.53,1633835.0,186.68,187.06,186.35,186.53,1633835.0
2024-02-14 10:25:00,186.52,186.69,185.97,186.08,1059019.0,186.52,186.69,185.97,186.08,1059019.0
2024-02-14 10:30:00,186.09,186.3,185.7,186.28,923345.0,186.09,186.3,185.7,186.28,923345.0
2024-02-14 10:35:00,186.29,186.48,185.62,185.74,899181.0,186.29,186.48,185.62,185.74,899181.0
2024-02-14 10:40:00,185.78,185.98,185.25,185.82,845231.0,185.78,185.98,185.25,185.82,845231.0
2024-02-14 10:45:00,185.82,186.12,185.75,186.04,693501.0,185.82,186.12,185.75,186.04,693501.0
2024-02-14 10:50:00,186.06,186.28,185.01,185.1,931237.0,186.06,186.28,185.01,185.1,931237.0
2024-02-14 10:55:00,185.09,185.1,184.71,184.83,940326.0,185.09,185.1,184.71,184.83,940326.0
2024-02-14 11:00:00,184.82,184.84,183.91,184.16,1197972.0,184.82,184.84,183.91,184.16,1197972.0
2024-02-14 11:05:00,184.15,184.62,184.1,184.6,841109.0,184.15,184.62,184.1,184.6,841109.0
2024-02-14 11:10:00,184.61,184.94,184.46,184.62,734390.0,184.61,184.94,184.46,184.62,734390.0
2024-02-14 11:15:00,184.61,184.8,184.52,184.7,505112.0,184.61,184.8,184.52,184.7,505112.0
2024-02-14 11:20:00,184.7,185.38,184.55,185.34,755528.0,184.7,185.38,184.55,185.34,755528.0
2024-02-14 11:25:00,185.35,185.42,184.95,185.21,585132.0,185.35,185.42,184.95,185.21,585132.0
2024-02-14 11:30:00,185.22,185.74,185.18,185.57,703001.0,185.22,185.74,185.18,185.57,703001.0
2024-02-14 11:35:00,185.58,185.81,185.48,185.58,522584.0,185.58,185.81,185.48,185.58,522584.0
2024-02-14 11:40:00,185.58,185.69,184.92,185.15,673035.0,185.58,185.69,184.92,185.15,673035.0
2024-02-14 11:45:00,185.16,185.63,184.91,185.53,620838.0,185.16,185.63,184.91,185.53,620838.0
2024-02-14 11:50:00,185.52,186.1,185.48,185.89,784372.0,185.52,186.1,185.48,185.89,784372.0
2024-02-14 11:55:00,185.88,186.04,185.75,185.79,569062.0,185.88,186.04,185.75,185.79,569062.0
2024-02-14 12:00:00,185.8,185.81,185.01,185.15,703549.0,185.8,185.81,185.01,185.15,703549.0
2024-02-14 12:05:00,185.15,185.73,184.95,185.48,679216.0,185.15,185.73,184.95,185.48,679216.0
2024-02-14 12:10:00,185.48,185.79,185.42,185.6,457702.0,185.48,185.79,185.42,185.6,457702.0
2024-02-14 12:15:00,185.61,185.75,185.42,185.71,413205.0,185.61,185.75,185.42,185.71,413205.0
2024-02-14 12:20:00,185.7,185.91,185.52,185.84,458259.0,185.7,185.91,185.52,185.84,458259.0
2024-02-14 12:25:00,185.85,186.18,185.83,186.06,577197.0,185.85,186.18,185.83,186.06,577197.0
2024-02-14 12:30:00,186.08,186.13,185.76,185.93,399972.0,186.08,186.13,185.76,185.93,399972.0
2024-02-14 12:35:00,185.93,185.93,185.53,185.54,382831.0,185.93,185.93,185.53,185.54,382831.0
2024-02-14 12:40:00,185.54,185.72,185.43,185.63,411590.0,185.54,185.72,185.43,185.63,411590.0
2024-02-14 12:45:00,185.64,185.75,185.53,185.64,361394.0,185.64,185.75,185.53,185.64,361394.0
2024-02-14 12:50:00,185.64,186.09,185.61,186.06,436956.0,185.64,186.09,185.61,186.06,436956.0
2024-02-14 12:55:00,186.09,186.28,185.83,186.13,583871.0,186.09,186.28,185.83,186.13,583871.0
2024-02-14 13:00:00,186.14,186.66,185.92,186.54,805082.0,186.14,186.66,185.92,186.54,805082.0
2024-02-14 13:05:00,186.55,186.74,186.16,186.2,768686.0,186.55,186.74,186.16,186.2,768686.0
2024-02-14 13:10:00,186.21,186.73,185.96,186.44,843003.0,186.21,186.73,185.96,186.44,843003.0
2024-02-14 13:15:00,186.43,186.6,186.33,186.45,369994.0,186.43,186.6,186.33,186.45,369994.0
2024-02-14 13:20:00,186.47,186.66,186.21,186.24,463928.0,186.47,186.66,186.21,186.24,463928.0
2024-02-14 13:25:00,186.28,186.51,186.11,186.2,547973.0,186.28,186.51,186.11,186.2,547973.0
2024-02-14 13:30:00,186.21,186.7,186.1,186.59,531406.0,186.21,186.7,186.1,186.59,531406.0
2024-02-14 13:35:00,186.6,186.99,186.58,186.94,621826.0,186.6,186.99,186.58,186.94,621826.0
2024-02-14 13:40:00,186.94,187.12,186.81,187.01,744509.0,186.94,187.12,186.81,187.01,744509.0
2024-02-14 13:45:00,186.99,187.45,186.99,187.4,776871.0,186.99,187.45,186.99,187.4,776871.0
2024-02-14 13:50:00,187.42,187.47,186.94,186.97,554079.0,187.42,187.47,186.94,186.97,554079.0
2024-02-14 13:55:00,186.97,186.99,186.46,186.79,798867.0,186.97,186.99,186.46,186.79,798867.0
2024-02-14 14:00:00,186.8,187.05,186.48,186.54,609828.0,186.8,187.05,186.48,186.54,609828.0
2024-02-14 14:05:00,186.52,186.52,186.04,186.18,641361.0,186.52,186.52,186.04,186.18,641361.0
2024-02-14 14:10:00,186.17,186.32,186.03,186.18,550366.0,186.17,186.32,186.03,186.18,550366.0
2024-02-14 14:15:00,186.17,186.39,185.93,185.97,569488.0,186.17,186.39,185.93,185.97,569488.0
2024-02-14 14:20:00,185.96,186.23,185.94,186.13,464436.0,185.96,186.23,185.94,186.13,464436.0
2024-02-14 14:25:00,186.14,187.18,186.11,187.16,803728.0,186.14,187.18,186.11,187.16,803728.0
2024-02-14 14:30:00,187.16,187.2,186.83,187.0,559035.0,187.16,187.2,186.83,187.0,559035.0
2024-02-14 14:35:00,187.01,187.19,186.8,186.91,489751.0,187.01,187.19,186.8,186.91,489751.0
2024-02-14 14:40:00,186.93,187.26,186.88,187.09,463394.0,186.93,187.26,186.88,187.09,463394.0
2024-02-14 14:45:00,187.06,187.35,186.91,187.21,445371.0,187.06,187.35,186.91,187.21,445371.0
2024-02-14 14:50:00,187.21,187.22,186.88,186.9,342502.0,187.21,187.22,186.88,186.9,342502.0
2024-02-14 14:55:00,186.93,186.95,186.66,186.93,488912.0,186.93,186.95,186.66,186.93,488912.0
2024-02-14 15:00:00,186.94,187.17,186.82,187.15,507458.0,186.94,187.17,186.82,187.15,507458.0
2024-02-14 15:05:00,187.15,187.45,187.09,187.45,570161.0,187.15,187.45,187.09,187.45,570161.0
2024-02-14 15:10:00,187.43,187.44,187.15,187.32,425021.0,187.43,187.44,187.15,187.32,425021.0
2024-02-14 15:15:00,187.31,187.74,187.28,187.63,731408.0,187.31,187.74,187.28,187.63,731408.0
2024-02-14 15:20:00,187.64,187.82,187.51,187.79,497085.0,187.64,187.82,187.51,187.79,497085.0
2024-02-14 15:25:00,187.79,188.1,187.71,188.08,790209.0,187.79,188.1,187.71,188.08,790209.0
2024-02-14 15:30:00,188.09,188.17,187.81,187.97,837252.0,188.09,188.17,187.81,187.97,837252.0
2024-02-14 15:35:00,187.94,188.33,187.89,188.29,755988.0,187.94,188.33,187.89,188.29,755988.0
2024-02-14 15:40:00,188.29,188.83,188.2,188.75,1106551.0,188.29,188.83,188.2,188.75,1106551.0
2024-02-14 15:45:00,188.75,188.75,188.4,188.48,808320.0,188.75,188.75,188.4,188.48,808320.0
2024-02-14 15:50:00,188.47,188.63,188.22,188.32,989584.0,188.47,188.63,188.22,188.32,989584.0
2024-02-14 15:55:00,188.31,188.89,188.31,188.72,1415682.0,188.31,188.89,188.31,188.72,1415682.0
2024-02-15 09:30:00,189.16,192.8,188.85,192.69,3490233.0,189.16,192.8,188.85,192.69,3490233.0
2024-02-15 09:35:00,192.66,192.71,191.63,192.22,1924397.0,192.66,192.71,191.63,192.22,1924397.0
2024-02-15 09:40:00,192.19,193.61,192.08,192.75,2536066.0,192.19,193.61,192.08,192.75,2536066.0
2024-02-15 09:45:00,192.78,193.6,192.51,192.9,1990789.0,192.78,193.6,192.51,192.9,1990789.0
2024-02-15 09:50:00,192.93,193.17,191.74,191.83,1768413.0,192.93,193.17,191.74,191.83,1768413.0
2024-02-15 09:55:00,191.83,193.37,191.8,192.87,1700139.0,191.83,193.37,191.8,192.87,1700139.0
2024-02-15 10:00:00,192.89,193.5,192.68,193.41,1463097.0,192.89,193.5,192.68,193.41,1463097.0
2024-02-15 10:05:00,193.4,194.4,193.35,194.06,2441209.0,193.4,194.4,193.35,194.06,2441209.0
2024-02-15 10:10:00,194.05,194.54,193.88,194.02,1605335.0,194.05,194.54,193.88,194.02,1605335.0
2024-02-15 10:15:00,194.02,194.37,193.73,193.97,1297865.0,194.02,194.37,193.73,193.97,1297865.0
2024-02-15 10:20:00,193.96,195.28,193.83,195.25,2211684.0,193.96,195.28,193.83,195.25,2211684.0
2024-02-15 10:25:00,195.24,195.76,194.96,195.16,2334824.0,195.24,195.76,194.96,195.16,2334824.0
2024-02-15 10:30:00,195.17,195.45,194.17,194.38,1861610.0,195.17,195.45,194.17,194.38,1861610.0
2024-02-15 10:35:00,194.38,194.78,194.14,194.73,1197544.0,194.38,194.78,194.14,194.73,1197544.0
2024-02-15 10:40:00,194.72,194.76,193.4,193.99,1610698.0,194.72,194.76,193.4,193.99,1610698.0
2024-02-15 10:45:00,193.98,194.3,193.65,194.16,1152839.0,193.98,194.3,193.65,194.16,1152839.0
2024-02-15 10:50:00,194.17,194.29,193.51,193.63,880219.0,194.17,194.29,193.51,193.63,880219.0
2024-02-15 10:55:00,193.6,193.7,193.01,193.05,1184798.0,193.6,193.7,193.01,193.05,1184798.0
2024-02-15 11:00:00,193.06,193.37,192.85,192.93,1063775.0,193.06,193.37,192.85,192.93,1063775.0
2024-02-15 11:05:00,192.94,193.33,192.64,192.7,959172.0,192.94,193.33,192.64,192.7,959172.0
2024-02-15 11:10:00,192.73,193.1,192.37,193.07,1152810.0,192.73,193.1,192.37,193.07,1152810.0
2024-02-15 11:15:00,193.06,193.47,192.87,193.3,940504.0,193.06,193.47,192.87,193.3,940504.0
2024-02-15 11:20:00,193.29,193.61,193.06,193.14,937248.0,193.29,193.61,193.06,193.14,937248.0
2024-02-15 11:25:00,193.15,193.85,192.96,193.65,939205.0,193.15,193.85,192.96,193.65,939205.0
2024-02-15 11:30:00,193.64,193.86,193.53,193.72,567831.0,193.64,193.86,193.53,193.72,567831.0
2024-02-15 11:35:00,193.72,194.31,193.71,194.28,753595.0,193.72,194.31,193.71,194.28,753595.0
2024-02-15 11:40:00,194.28,194.37,193.88,194.05,923221.0,194.28,194.37,193.88,194.05,923221.0
2024-02-15 11:45:00,194.05,194.22,193.9,194.06,591913.0,194.05,194.22,193.9,194.06,591913.0
2024-02-15 11:50:00,194.06,194.5,193.95,194.36,790460.0,194.06,194.5,193.95,194.36,790460.0
2024-02-15 11:55:00,194.37,194.76,194.04,194.69,842358.0,194.37,194.76,194.04,194.69,842358.0
2024-02-15 12:00:00,194.71,195.35,194.67,195.12,1323785.0,194.71,195.35,194.67,195.12,1323785.0
2024-02-15 12:05:00,195.13,195.28,194.93,195.15,770107.0,195.13,195.28,194.93,195.15,770107.0
2024-02-15 12:10:00,195.15,195.97,195.11,195.94,1267279.0,195.15,195.97,195.11,195.94,1267279.0
2024-02-15 12:15:00,195.95,196.33,195.52,196.33,1356066.0,195.95,196.33,195.52,196.33,1356066.0
2024-02-15 12:20:00,196.32,196.32,195.62,195.94,941607.0,196.32,196.32,195.62,195.94,941607.0
2024-02-15 12:25:00,195.92,196.11,195.54,195.58,831281.0,195.92,196.11,195.54,195.58,831281.0
2024-02-15 12:30:00,195.58,196.55,195.51,196.52,1102315.0,195.58,196.55,195.51,196.52,1102315.0
2024-02-15 12:35:00,196.52,196.53,196.0,196.1,792546.0,196.52,196.53,196.0,196.1,792546.0
2024-02-15 12:40:00,196.11,196.19,195.6,195.85,773848.0,196.11,196.19,195.6,195.85,773848.0
2024-02-15 12:45:00,195.86,196.29,195.72,195.87,764949.0,195.86,196.29,195.72,195.87,764949.0
2024-02-15 12:50:00,195.9,196.0,195.65,196.0,569353.0,195.9,196.0,195.65,196.0,569353.0
2024-02-15 12:55:00,196.0,196.31,195.79,195.86,767210.0,196.0,196.31,195.79,195.86,767210.0
2024-02-15 13:00:00,195.87,196.06,195.61,195.85,669515.0,195.87,196.06,195.61,195.85,669515.0
2024-02-15 13:05:00,195.84,196.73,195.84,196.68,1086986.0,195.84,196.73,195.84,196.68,1086986.0
2024-02-15 13:10:00,196.68,197.43,196.62,197.43,1678738.0,196.68,197.43,196.62,197.43,1678738.0
2024-02-15 13:15:00,197.42,197.5,196.78,197.48,1376329.0,197.42,197.5,196.78,197.48,1376329.0
2024-02-15 13:20:00,197.47,198.34,197.41,198.07,2089770.0,197.47,198.34,197.41,198.07,2089770.0
2024-02-15 13:25:00,198.06,198.24,197.86,198.11,1247278.0,198.06,198.24,197.86,198.11,1247278.0
2024-02-15 13:30:00,198.12,198.18,197.67,197.96,1115274.0,198.12,198.18,197.67,197.96,1115274.0
2024-02-15 13:35:00,197.95,198.64,197.84,198.62,1561332.0,197.95,198.64,197.84,198.62,1561332.0
2024-02-15 13:40:00,198.61,198.75,197.77,197.89,1283734.0,198.61,198.75,197.77,197.89,1283734.0
2024-02-15 13:45:00,197.91,198.0,197.55,197.96,978044.0,197.91,198.0,197.55,197.96,978044.0
2024-02-15 13:50:00,197.96,198.2,197.55,197.58,937281.0,197.96,198.2,197.55,197.58,937281.0
2024-02-15 13:55:00,197.58,198.22,197.27,198.17,1282119.0,197.58,198.22,197.27,198.17,1282119.0
2024-02-15 14:00:00,198.15,198.17,197.48,197.61,834963.0,198.15,198.17,197.48,197.61,834963.0
2024-02-15 14:05:00,197.61,197.75,197.32,197.37,774380.0,197.61,197.75,197.32,197.37,774380.0
2024-02-15 14:10:00,197.38,197.41,197.05,197.12,901157.0,197.38,197.41,197.05,197.12,901157.0
2024-02-15 14:15:00,197.14,197.64,197.07,197.56,932595.0,197.14,197.64,197.07,197.56,932595.0
2024-02-15 14:20:00,197.55,197.93,197.24,197.88,800899.0,197.55,197.93,197.24,197.88,800899.0
2024-02-15 14:25:00,197.89,197.91,197.48,197.9,680716.0,197.89,197.91,197.48,197.9,680716.0
2024-02-15 14:30:00,197.9,198.39,197.9,198.25,1055245.0,197.9,198.39,197.9,198.25,1055245.0
2024-02-15 14:35:00,198.23,198.42,198.03,198.04,770938.0,198.23,198.42,198.03,198.04,770938.0
2024-02-15 14:40:00,198.03,198.24,197.93,198.03,676383.0,198.03,198.24,197.93,198.03,676383.0
2024-02-15 14:45:00,198.04,198.49,197.91,198.44,816773.0,198.04,198.49,197.91,198.44,816773.0
2024-02-15 14:50:00,198.43,198.63,198.22,198.54,820543.0,198.43,198.63,198.22,198.54,820543.0
2024-02-15 14:55:00,198.55,198.61,198.25,198.35,619827.0,198.55,198.61,198.25,198.35,619827.0
2024-02-15 15:00:00,198.36,198.4,197.99,198.04,712902.0,198.36,198.4,197.99,198.04,712902.0
2024-02-15 15:05:00,198.04,198.05,197.56,197.82,850992.0,198.04,198.05,197.56,197.82,850992.0
2024-02-15 15:10:00,197.84,198.42,197.81,198.41,833519.0,197.84,198.42,197.81,198.41,833519.0
2024-02-15 15:15:00,198.4,198.63,198.3,198.42,877482.0,198.4,198.63,198.3,198.42,877482.0
2024-02-15 15:20:00,198.42,198.62,198.25,198.34,951312.0,198.42,198.62,198.25,198.34,951312.0
2024-02-15 15:25:00,198.34,198.9,198.27,198.81,1108868.0,198.34,198.9,198.27,198.81,1108868.0
2024-02-15 15:30:00,198.81,199.38,198.81,199.36,1338704.0,198.81,199.38,198.81,199.36,1338704.0
2024-02-15 15:35:00,199.36,199.65,199.28,199.39,1300076.0,199.36,199.65,199.28,199.39,1300076.0
2024-02-15 15:40:00,199.39,199.89,199.28,199.88,1298570.0,199.39,199.89,199.28,199.88,1298570.0
2024-02-15 15:45:00,199.87,199.88,199.08,199.17,1562825.0,199.87,199.88,199.08,199.17,1562825.0
2024-02-15 15:50:00,199.17,200.37,199.17,200.23,2414660.0,199.17,200.37,199.17,200.23,2414660.0
2024-02-15 15:55:00,200.2,200.88,200.2,200.49,2969455.0,200.2,200.88,200.2,200.49,2969455.0
2024-02-16 09:30:00,202.06,202.43,198.43,199.03,4411993.0,202.06,202.43,198.43,199.03,4411993.0
2024-02-16 09:35:00,199.04,200.94,199.04,200.58,2551237.0,199.04,200.94,199.04,200.58,2551237.0
2024-02-16 09:40:00,200.64,203.17,200.58,201.98,3150345.0,200.64,203.17,200.58,201.98,3150345.0
2024-02-16 09:45:00,202.02,202.75,200.65,201.13,2368533.0,202.02,202.75,200.65,201.13,2368533.0
2024-02-16 09:50:00,201.12,201.42,198.6,198.9,2670514.0,201.12,201.42,198.6,198.9,2670514.0
2024-02-16 09:55:00,198.9,198.92,197.4,198.68,2460860.0,198.9,198.92,197.4,198.68,2460860.0
2024-02-16 10:00:00,198.67,199.18,197.73,199.07,1746264.0,198.67,199.18,197.73,199.07,1746264.0
2024-02-16 10:05:00,199.04,199.8,198.9,199.25,1506791.0,199.04,199.8,198.9,199.25,1506791.0
2024-02-16 10:10:00,199.23,200.65,198.84,200.54,1548147.0,199.23,200.65,198.84,200.54,1548147.0
2024-02-16 10:15:00,200.55,201.02,199.78,200.1,1645924.0,200.55,201.02,199.78,200.1,1645924.0
2024-02-16 10:20:00,200.1,200.43,198.63,198.98,1510935.0,200.1,200.43,198.63,198.98,1510935.0
2024-02-16 10:25:00,198.99,199.17,198.02,199.11,1338753.0,198.99,199.17,198.02,199.11,1338753.0
2024-02-16 10:30:00,199.13,199.34,198.03,198.06,1113608.0,199.13,199.34,198.03,198.06,1113608.0
2024-02-16 10:35:00,198.06,199.43,198.04,199.41,1169809.0,198.06,199.43,198.04,199.41,1169809.0
2024-02-16 10:40:00,199.38,199.87,199.22,199.47,1191020.0,199.38,199.87,199.22,199.47,1191020.0
2024-02-16 10:45:00,199.51,200.39,199.37,199.54,1364467.0,199.51,200.39,199.37,199.54,1364467.0
2024-02-16 10:50:00,199.55,200.62,199.17,200.58,1196747.0,199.55,200.62,199.17,200.58,1196747.0
2024-02-16 10:55:00,200.59,200.68,199.5,200.31,1192498.0,200.59,200.68,199.5,200.31,1192498.0
2024-02-16 11:00:00,200.35,200.55,199.82,200.16,1089839.0,200.35,200.55,199.82,200.16,1089839.0
2024-02-16 11:05:00,200.14,200.75,199.9,200.67,1102856.0,200.14,200.75,199.9,200.67,1102856.0
2024-02-16 11:10:00,200.65,201.25,200.64,201.13,1187215.0,200.65,201.25,200.64,201.13,1187215.0
2024-02-16 11:15:00,201.14,201.55,200.88,201.36,993630.0,201.14,201.55,200.88,201.36,993630.0
2024-02-16 11:20:00,201.37,201.47,201.14,201.3,654106.0,201.37,201.47,201.14,201.3,654106.0
2024-02-16 11:25:00,201.31,201.7,200.68,201.22,1106725.0,201.31,201.7,200.68,201.22,1106725.0
2024-02-16 11:30:00,201.22,201.79,201.2,201.73,743701.0,201.22,201.79,201.2,201.73,743701.0
2024-02-16 11:35:00,201.73,202.16,201.53,202.05,1074660.0,201.73,202.16,201.53,202.05,1074660.0
2024-02-16 11:40:00,202.06,202.65,201.89,202.55,1195522.0,202.06,202.65,201.89,202.55,1195522.0
2024-02-16 11:45:00,202.58,202.59,201.6,201.64,1096391.0,202.58,202.59,201.6,201.64,1096391.0
2024-02-16 11:50:00,201.64,202.38,201.6,202.21,898774.0,201.64,202.38,201.6,202.21,898774.0
2024-02-16 11:55:00,202.21,202.6,202.16,202.29,831782.0,202.21,202.6,202.16,202.29,831782.0
2024-02-16 12:00:00,202.31,202.94,202.17,202.24,1148297.0,202.31,202.94,202.17,202.24,1148297.0
2024-02-16 12:05:00,202.26,202.26,201.12,201.25,1124260.0,202.26,202.26,201.12,201.25,1124260.0
2024-02-16 12:10:00,201.23,201.26,200.42,200.43,1128549.0,201.23,201.26,200.42,200.43,1128549.0
2024-02-16 12:15:00,200.44,200.48,200.02,200.14,1308341.0,200.44,200.48,200.02,200.14,1308341.0
2024-02-16 12:20:00,200.15,200.43,199.6,200.4,1327638.0,200.15,200.43,199.6,200.4,1327638.0
2024-02-16 12:25:00,200.4,200.54,199.82,200.5,1033112.0,200.4,200.54,199.82,200.5,1033112.0
2024-02-16 12:30:00,200.5,200.81,200.04,200.53,1086452.0,200.5,200.81,200.04,200.53,1086452.0
2024-02-16 12:35:00,200.54,200.99,200.43,200.98,943290.0,200.54,200.99,200.43,200.98,943290.0
2024-02-16 12:40:00,200.98,201.0,200.61,200.86,680195.0,200.98,201.0,200.61,200.86,680195.0
2024-02-16 12:45:00,200.85,201.25,200.76,201.24,839963.0,200.85,201.25,200.76,201.24,839963.0
2024-02-16 12:50:00,201.23,201.29,200.55,200.77,724658.0,201.23,201.29,200.55,200.77,724658.0
2024-02-16 12:55:00,200.76,200.76,199.74,200.03,849571.0,200.76,200.76,199.74,200.03,849571.0
2024-02-16 13:00:00,200.02,200.1,198.65,198.67,1144441.0,200.02,200.1,198.65,198.67,1144441.0
2024-02-16 13:05:00,198.66,198.95,198.5,198.68,903822.0,198.66,198.95,198.5,198.68,903822.0
2024-02-16 13:10:00,198.68,198.75,198.11,198.43,1045436.0,198.68,198.75,198.11,198.43,1045436.0
2024-02-16 13:15:00,198.42,199.21,198.41,199.09,852525.0,198.42,199.21,198.41,199.09,852525.0
2024-02-16 13:20:00,199.09,199.6,199.01,199.58,772836.0,199.09,199.6,199.01,199.58,772836.0
2024-02-16 13:25:00,199.58,199.64,199.37,199.41,498603.0,199.58,199.64,199.37,199.41,498603.0
2024-02-16 13:30:00,199.4,199.55,198.76,199.13,797343.0,199.4,199.55,198.76,199.13,797343.0
2024-02-16 13:35:00,199.09,199.61,199.0,199.58,665181.0,199.09,199.61,199.0,199.58,665181.0
2024-02-16 13:40:00,199.58,199.85,199.25,199.78,659328.0,199.58,199.85,199.25,199.78,659328.0
2024-02-16 13:45:00,199.78,199.88,199.36,199.59,537538.0,199.78,199.88,199.36,199.59,537538.0
2024-02-16 13:50:00,199.6,199.9,199.39,199.56,648105.0,199.6,199.9,199.39,199.56,648105.0
2024-02-16 13:55:00,199.56,199.73,199.27,199.66,553245.0,199.56,199.73,199.27,199.66,553245.0
2024-02-16 14:00:00,199.68,200.45,199.66,200.23,857825.0,199.68,200.45,199.66,200.23,857825.0
2024-02-16 14:05:00,200.24,200.55,200.17,200.48,579686.0,200.24,200.55,200.17,200.48,579686.0
2024-02-16 14:10:00,200.46,201.1,200.44,200.98,868057.0,200.46,201.1,200.44,200.98,868057.0
2024-02-16 14:15:00,200.96,201.11,200.53,200.7,759033.0,200.96,201.11,200.53,200.7,759033.0
2024-02-16 14:20:00,200.7,200.95,200.33,200.46,534863.0,200.7,200.95,200.33,200.46,534863.0
2024-02-16 14:25:00,200.48,200.89,200.32,200.86,564136.0,200.48,200.89,200.32,200.86,564136.0
2024-02-16 14:30:00,200.85,201.03,200.38,200.57,715072.0,200.85,201.03,200.38,200.57,715072.0
2024-02-16 14:35:00,200.58,200.95,200.55,200.95,529619.0,200.58,200.95,200.55,200.95,529619.0
2024-02-16 14:40:00,200.92,201.37,200.75,201.1,864473.0,200.92,201.37,200.75,201.1,864473.0
2024-02-16 14:45:00,201.07,201.15,199.1,199.74,1399717.0,201.07,201.15,199.1,199.74,1399717.0
2024-02-16 14:50:00,199.74,200.23,199.48,200.02,818755.0,199.74,200.23,199.48,200.02,818755.0
2024-02-16 14:55:00,200.04,200.53,199.94,200.4,689110.0,200.04,200.53,199.94,200.4,689110.0
2024-02-16 15:00:00,200.42,200.63,200.24,200.24,601375.0,200.42,200.63,200.24,200.24,601375.0
2024-02-16 15:05:00,200.26,200.8,200.16,200.53,715548.0,200.26,200.8,200.16,200.53,715548.0
2024-02-16 15:10:00,200.52,200.64,199.96,200.12,723714.0,200.52,200.64,199.96,200.12,723714.0
2024-02-16 15:15:00,200.11,200.25,199.81,200.08,671900.0,200.11,200.25,199.81,200.08,671900.0
2024-02-16 15:20:00,200.08,200.25,199.85,200.07,550417.0,200.08,200.25,199.85,200.07,550417.0
2024-02-16 15:25:00,200.08,200.33,200.04,200.09,478663.0,200.08,200.33,200.04,200.09,478663.0
2024-02-16 15:30:00,200.09,200.23,199.63,199.95,764197.0,200.09,200.23,199.63,199.95,764197.0
2024-02-16 15:35:00,199.96,200.03,199.82,199.92,523824.0,199.96,200.03,199.82,199.92,523824.0
2024-02-16 15:40:00,199.94,199.95,199.33,199.38,942561.0,199.94,199.95,199.33,199.38,942561.0
2024-02-16 15:45:00,199.39,200.04,199.32,199.94,960249.0,199.39,200.04,199.32,199.94,960249.0
2024-02-16 15:50:00,199.93,200.19,199.5,199.97,1241813.0,199.93,200.19,199.5,199.97,1241813.0
2024-02-16 15:55:00,199.96,200.14,199.9,199.97,1327523.0,199.96,200.14,199.9,199.97,1327523.0
2024-02-20 09:30:00,196.15,198.43,195.29,198.33,3471138.0,196.15,198.43,195.29,198.33,3471138.0
2024-02-20 09:35:00,198.36,198.6,195.61,195.81,2618517.0,198.36,198.6,195.61,195.81,2618517.0
2024-02-20 09:40:00,195.83,195.95,193.27,194.15,2966220.0,195.83,195.95,193.27,194.15,2966220.0
2024-02-20 09:45:00,194.13,195.32,193.91,194.6,2164342.0,194.13,195.32,193.91,194.6,2164342.0
2024-02-20 09:50:00,194.6,194.63,192.47,193.95,2381062.0,194.6,194.63,192.47,193.95,2381062.0
2024-02-20 09:55:00,193.98,194.33,193.18,193.28,1545743.0,193.98,194.33,193.18,193.28,1545743.0
2024-02-20 10:00:00,193.29,193.36,192.23,192.9,2097424.0,193.29,193.36,192.23,192.9,2097424.0
2024-02-20 10:05:00,192.87,193.48,192.43,193.32,1567357.0,192.87,193.48,192.43,193.32,1567357.0
2024-02-20 10:10:00,193.33,193.94,193.24,193.59,1313951.0,193.33,193.94,193.24,193.59,1313951.0
2024-02-20 10:15:00,193.62,194.52,193.25,194.3,1242877.0,193.62,194.52,193.25,194.3,1242877.0
2024-02-20 10:20:00,194.31,194.5,192.78,192.79,1602193.0,194.31,194.5,192.78,192.79,1602193.0
2024-02-20 10:25:00,192.78,192.85,191.33,191.42,1976220.0,192.78,192.85,191.33,191.42,1976220.0
2024-02-20 10:30:00,191.42,192.15,191.3,191.66,1406342.0,191.42,192.15,191.3,191.66,1406342.0
2024-02-20 10:35:00,191.67,191.82,191.08,191.62,1417812.0,191.67,191.82,191.08,191.62,1417812.0
2024-02-20 10:40:00,191.62,191.88,191.15,191.24,1072878.0,191.62,191.88,191.15,191.24,1072878.0
2024-02-20 10:45:00,191.22,192.38,191.2,192.1,1212482.0,191.22,192.38,191.2,192.1,1212482.0
2024-02-20 10:50:00,192.13,193.25,192.11,192.92,1239322.0,192.13,193.25,192.11,192.92,1239322.0
2024-02-20 10:55:00,192.95,193.39,192.81,193.17,813840.0,192.95,193.39,192.81,193.17,813840.0
2024-02-20 11:00:00,193.18,193.49,193.01,193.12,812845.0,193.18,193.49,193.01,193.12,812845.0
2024-02-20 11:05:00,193.11,193.44,192.75,193.0,806088.0,193.11,193.44,192.75,193.0,806088.0
2024-02-20 11:10:00,193.02,193.4,192.92,193.14,785389.0,193.02,193.4,192.92,193.14,785389.0
2024-02-20 11:15:00,193.11,193.75,193.02,193.12,887176.0,193.11,193.75,193.02,193.12,887176.0
2024-02-20 11:20:00,193.12,193.24,192.53,193.0,1011199.0,193.12,193.24,192.53,193.0,1011199.0
2024-02-20 11:25:00,192.99,193.07,192.52,192.63,670893.0,192.99,193.07,192.52,192.63,670893.0
2024-02-20 11:30:00,192.64,192.67,191.84,191.99,958400.0,192.64,192.67,191.84,191.99,958400.0
2024-02-20 11:35:00,191.97,192.3,191.52,192.08,995374.0,191.97,192.3,191.52,192.08,995374.0
2024-02-20 11:40:00,192.07,192.46,192.04,192.32,597823.0,192.07,192.46,192.04,192.32,597823.0
2024-02-20 11:45:00,192.34,192.54,192.14,192.33,607813.0,192.34,192.54,192.14,192.33,607813.0
2024-02-20 11:50:00,192.32,192.47,191.83,191.85,615782.0,192.32,192.47,191.83,191.85,615782.0
2024-02-20 11:55:00,191.84,192.12,191.33,191.35,782864.0,191.84,192.12,191.33,191.35,782864.0
2024-02-20 12:00:00,191.36,191.38,190.3,190.32,1286691.0,191.36,191.38,190.3,190.32,1286691.0
2024-02-20 12:05:00,190.32,190.63,190.05,190.1,1058333.0,190.32,190.63,190.05,190.1,1058333.0
2024-02-20 12:10:00,190.09,190.39,189.72,189.88,1197063.0,190.09,190.39,189.72,189.88,1197063.0
2024-02-20 12:15:00,189.87,190.0,189.38,189.42,1209135.0,189.87,190.0,189.38,189.42,1209135.0
2024-02-20 12:20:00,189.43,189.74,189.17,189.22,981308.0,189.43,189.74,189.17,189.22,981308.0
2024-02-20 12:25:00,189.25,190.2,189.18,190.18,1063466.0,189.25,190.2,189.18,190.18,1063466.0
2024-02-20 12:30:00,190.17,190.54,190.15,190.24,971298.0,190.17,190.54,190.15,190.24,971298.0
2024-02-20 12:35:00,190.27,190.38,189.35,189.42,1019854.0,190.27,190.38,189.35,189.42,1019854.0
2024-02-20 12:40:00,189.39,190.24,189.38,190.05,893689.0,189.39,190.24,189.38,190.05,893689.0
2024-02-20 12:45:00,190.05,190.32,189.51,189.52,802098.0,190.05,190.32,189.51,189.52,802098.0
2024-02-20 12:50:00,189.51,190.12,189.13,189.84,1082065.0,189.51,190.12,189.13,189.84,1082065.0
2024-02-20 12:55:00,189.84,190.0,189.56,189.7,734765.0,189.84,190.0,189.56,189.7,734765.0
2024-02-20 13:00:00,189.71,189.97,189.61,189.79,672973.0,189.71,189.97,189.61,189.79,672973.0
2024-02-20 13:05:00,189.77,190.32,189.75,190.06,767856.0,189.77,190.32,189.75,190.06,767856.0
2024-02-20 13:10:00,190.03,190.75,189.96,190.72,840077.0,190.03,190.75,189.96,190.72,840077.0
2024-02-20 13:15:00,190.72,190.79,190.05,190.77,884933.0,190.72,190.79,190.05,190.77,884933.0
2024-02-20 13:20:00,190.78,191.14,190.75,190.94,816041.0,190.78,191.14,190.75,190.94,816041.0
2024-02-20 13:25:00,190.93,191.01,190.4,190.54,760350.0,190.93,191.01,190.4,190.54,760350.0
2024-02-20 13:30:00,190.54,190.68,189.95,190.16,860779.0,190.54,190.68,189.95,190.16,860779.0
2024-02-20 13:35:00,190.18,190.43,190.0,190.31,588248.0,190.18,190.43,190.0,190.31,588248.0
2024-02-20 13:40:00,190.31,191.19,190.23,191.12,832474.0,190.31,191.19,190.23,191.12,832474.0
2024-02-20 13:45:00,191.11,191.24,190.8,191.11,684900.0,191.11,191.24,190.8,191.11,684900.0
2024-02-20 13:50:00,191.11,191.35,190.91,191.04,687611.0,191.11,191.35,190.91,191.04,687611.0
2024-02-20 13:55:00,191.05,191.55,190.9,191.47,761453.0,191.05,191.55,190.9,191.47,761453.0
2024-02-20 14:00:00,191.45,191.61,191.12,191.28,838975.0,191.45,191.61,191.12,191.28,838975.0
2024-02-20 14:05:00,191.28,191.63,191.12,191.2,701490.0,191.28,191.63,191.12,191.2,701490.0
2024-02-20 14:10:00,191.18,191.47,191.13,191.27,691543.0,191.18,191.47,191.13,191.27,691543.0
2024-02-20 14:15:00,191.29,191.67,190.55,191.57,1049632.0,191.29,191.67,190.55,191.57,1049632.0
2024-02-20 14:20:00,191.57,191.59,190.71,191.08,864408.0,191.57,191.59,190.71,191.08,864408.0
2024-02-20 14:25:00,191.08,191.77,190.91,191.59,834096.0,191.08,191.77,190.91,191.59,834096.0
2024-02-20 14:30:00,191.56,191.85,191.44,191.48,687896.0,191.56,191.85,191.44,191.48,687896.0
2024-02-20 14:35:00,191.48,191.88,191.39,191.69,630316.0,191.48,191.88,191.39,191.69,630316.0
2024-02-20 14:40:00,191.7,192.15,191.67,192.01,810474.0,191.7,192.15,191.67,192.01,810474.0
2024-02-20 14:45:00,192.0,192.23,191.87,192.2,606818.0,192.0,192.23,191.87,192.2,606818.0
2024-02-20 14:50:00,192.2,192.33,191.76,191.96,706496.0,192.2,192.33,191.76,191.96,706496.0
2024-02-20 14:55:00,191.97,192.37,191.97,192.14,752156.0,191.97,192.37,191.97,192.14,752156.0
2024-02-20 15:00:00,192.15,192.36,191.81,191.98,676259.0,192.15,192.36,191.81,191.98,676259.0
2024-02-20 15:05:00,191.98,192.72,191.93,192.7,840898.0,191.98,192.72,191.93,192.7,840898.0
2024-02-20 15:10:00,192.71,193.0,192.56,192.67,828502.0,192.71,193.0,192.56,192.67,828502.0
2024-02-20 15:15:00,192.67,193.01,192.65,192.71,740207.0,192.67,193.01,192.65,192.71,740207.0
2024-02-20 15:20:00,192.73,192.95,192.55,192.89,673479.0,192.73,192.95,192.55,192.89,673479.0
2024-02-20 15:25:00,192.89,193.18,192.75,193.14,830505.0,192.89,193.18,192.75,193.14,830505.0
2024-02-20 15:30:00,193.14,193.28,192.25,192.31,1123764.0,193.14,193.28,192.25,192.31,1123764.0
2024-02-20 15:35:00,192.32,192.93,192.14,192.78,891897.0,192.32,192.93,192.14,192.78,891897.0
2024-02-20 15:40:00,192.78,193.29,192.63,193.09,740902.0,192.78,193.29,192.63,193.09,740902.0
2024-02-20 15:45:00,193.08,193.56,193.03,193.47,905725.0,193.08,193.56,193.03,193.47,905725.0
2024-02-20 15:50:00,193.47,193.51,193.0,193.37,867843.0,193.47,193.51,193.0,193.37,867843.0
2024-02-20 15:55:00,193.37,193.88,193.36,193.77,1535366.0,193.37,193.88,193.36,193.77,1535366.0
2024-02-21 09:30:00,193.27,196.11,192.7,195.82,3289367.0,193.27,196.11,192.7,195.82,3289367.0
2024-02-21 09:35:00,195.83,196.87,194.63,196.8,2742634.0,195.83,196.87,194.63,196.8,2742634.0
2024-02-21 09:40:00,196.79,197.28,196.03,196.57,2584834.0,196.79,197.28,196.03,196.57,2584834.0
2024-02-21 09:45:00,196.59,198.16,196.0,197.97,2835662.0,196.59,198.16,196.0,197.97,2835662.0
2024-02-21 09:50:00,197.94,198.31,197.6,197.9,1854142.0,197.94,198.31,197.6,197.9,1854142.0
2024-02-21 09:55:00,197.89,198.44,197.0,197.21,2195807.0,197.89,198.44,197.0,197.21,2195807.0
2024-02-21 10:00:00,197.22,199.39,197.02,198.97,2487778.0,197.22,199.39,197.02,198.97,2487778.0
2024-02-21 10:05:00,198.97,199.44,197.59,197.69,2243033.0,198.97,199.44,197.59,197.69,2243033.0
2024-02-21 10:10:00,197.72,198.43,197.6,197.9,1485512.0,197.72,198.43,197.6,197.9,1485512.0
2024-02-21 10:15:00,197.88,198.08,197.05,197.09,1416046.0,197.88,198.08,197.05,197.09,1416046.0
2024-02-21 10:20:00,197.1,197.21,196.34,196.4,1676342.0,197.1,197.21,196.34,196.4,1676342.0
2024-02-21 10:25:00,196.41,196.68,195.91,196.17,1488949.0,196.41,196.68,195.91,196.17,1488949.0
2024-02-21 10:30:00,196.21,196.67,195.85,195.88,1445239.0,196.21,196.67,195.85,195.88,1445239.0
2024-02-21 10:35:00,195.87,195.9,195.25,195.73,1554127.0,195.87,195.9,195.25,195.73,1554127.0
2024-02-21 10:40:00,195.71,196.43,195.65,195.82,1306990.0,195.71,196.43,195.65,195.82,1306990.0
2024-02-21 10:45:00,195.81,196.23,195.36,195.91,1211418.0,195.81,196.23,195.36,195.91,1211418.0
2024-02-21 10:50:00,195.93,196.0,195.01,195.39,1327944.0,195.93,196.0,195.01,195.39,1327944.0
2024-02-21 10:55:00,195.39,195.8,194.76,194.99,1374272.0,195.39,195.8,194.76,194.99,1374272.0
2024-02-21 11:00:00,195.01,195.03,194.61,194.86,1079656.0,195.01,195.03,194.61,194.86,1079656.0
2024-02-21 11:05:00,194.86,195.18,194.62,194.73,1023431.0,194.86,195.18,194.62,194.73,1023431.0
2024-02-21 11:10:00,194.73,195.37,194.61,194.86,1031014.0,194.73,195.37,194.61,194.86,1031014.0
2024-02-21 11:15:00,194.87,195.37,194.64,195.31,1026039.0,194.87,195.37,194.64,195.31,1026039.0
2024-02-21 11:20:00,195.31,195.44,194.28,194.74,1288538.0,195.31,195.44,194.28,194.74,1288538.0
2024-02-21 11:25:00,194.76,195.14,193.95,194.06,1427344.0,194.76,195.14,193.95,194.06,1427344.0
2024-02-21 11:30:00,194.08,194.19,193.71,194.12,1150916.0,194.08,194.19,193.71,194.12,1150916.0
2024-02-21 11:35:00,194.09,194.33,193.8,193.9,890603.0,194.09,194.33,193.8,193.9,890603.0
2024-02-21 11:40:00,193.91,194.1,193.61,194.09,979650.0,193.91,194.1,193.61,194.09,979650.0
2024-02-21 11:45:00,194.12,194.57,193.94,194.52,885856.0,194.12,194.57,193.94,194.52,885856.0
2024-02-21 11:50:00,194.52,194.56,194.21,194.44,660280.0,194.52,194.56,194.21,194.44,660280.0
2024-02-21 11:55:00,194.45,194.5,193.81,193.82,792371.0,194.45,194.5,193.81,193.82,792371.0
2024-02-21 12:00:00,193.84,193.88,193.13,193.4,1203004.0,193.84,193.88,193.13,193.4,1203004.0
2024-02-21 12:05:00,193.39,193.41,192.85,193.13,1078729.0,193.39,193.41,192.85,193.13,1078729.0
2024-02-21 12:10:00,193.15,193.18,192.81,193.08,639325.0,193.15,193.18,192.81,193.08,639325.0
2024-02-21 12:15:00,193.06,193.21,192.5,192.99,1096621.0,193.06,193.21,192.5,192.99,1096621.0
2024-02-21 12:20:00,193.0,193.07,192.63,192.82,622033.0,193.0,193.07,192.63,192.82,622033.0
2024-02-21 12:25:00,192.81,193.26,192.7,193.03,738445.0,192.81,193.26,192.7,193.03,738445.0
2024-02-21 12:30:00,193.04,193.32,192.55,192.71,768118.0,193.04,193.32,192.55,192.71,768118.0
2024-02-21 12:35:00,192.7,193.28,192.65,193.23,686719.0,192.7,193.28,192.65,193.23,686719.0
2024-02-21 12:40:00,193.21,193.27,192.64,192.91,684414.0,193.21,193.27,192.64,192.91,684414.0
2024-02-21 12:45:00,192.88,193.49,192.68,193.47,804735.0,192.88,193.49,192.68,193.47,804735.0
2024-02-21 12:50:00,193.46,193.56,192.91,193.3,703743.0,193.46,193.56,192.91,193.3,703743.0
2024-02-21 12:55:00,193.33,193.77,193.25,193.7,679400.0,193.33,193.77,193.25,193.7,679400.0
2024-02-21 13:00:00,193.69,193.74,192.11,192.17,1252440.0,193.69,193.74,192.11,192.17,1252440.0
2024-02-21 13:05:00,192.17,192.7,191.95,192.61,1288396.0,192.17,192.7,191.95,192.61,1288396.0
2024-02-21 13:10:00,192.61,193.25,192.54,192.61,1006556.0,192.61,193.25,192.54,192.61,1006556.0
2024-02-21 13:15:00,192.62,193.38,192.58,193.33,853418.0,192.62,193.38,192.58,193.33,853418.0
2024-02-21 13:20:00,193.34,193.42,192.96,193.33,711487.0,193.34,193.42,192.96,193.33,711487.0
2024-02-21 13:25:00,193.33,193.38,192.78,192.81,539710.0,193.33,193.38,192.78,192.81,539710.0
2024-02-21 13:30:00,192.84,193.07,192.48,192.65,667791.0,192.84,193.07,192.48,192.65,667791.0
2024-02-21 13:35:00,192.66,193.27,192.65,193.17,614842.0,192.66,193.27,192.65,193.17,614842.0
2024-02-21 13:40:00,193.19,193.47,193.08,193.42,673053.0,193.19,193.47,193.08,193.42,673053.0
2024-02-21 13:45:00,193.42,193.83,193.4,193.8,739082.0,193.42,193.83,193.4,193.8,739082.0
2024-02-21 13:50:00,193.8,193.99,193.58,193.6,689017.0,193.8,193.99,193.58,193.6,689017.0
2024-02-21 13:55:00,193.62,194.18,193.62,193.76,882119.0,193.62,194.18,193.62,193.76,882119.0
2024-02-21 14:00:00,193.78,194.7,193.41,194.28,1297033.0,193.78,194.7,193.41,194.28,1297033.0
2024-02-21 14:05:00,194.32,194.45,193.87,194.3,860168.0,194.32,194.45,193.87,194.3,860168.0
2024-02-21 14:10:00,194.29,194.32,193.92,193.99,593442.0,194.29,194.32,193.92,193.99,593442.0
2024-02-21 14:15:00,193.96,194.5,193.62,194.05,903962.0,193.96,194.5,193.62,194.05,903962.0
2024-02-21 14:20:00,194.07,194.24,193.13,193.14,885519.0,194.07,194.24,193.13,193.14,885519.0
2024-02-21 14:25:00,193.13,193.57,192.91,193.47,957663.0,193.13,193.57,192.91,193.47,957663.0
2024-02-21 14:30:00,193.44,193.66,193.18,193.38,643586.0,193.44,193.66,193.18,193.38,643586.0
2024-02-21 14:35:00,193.37,193.49,192.76,193.05,711490.0,193.37,193.49,192.76,193.05,711490.0
2024-02-21 14:40:00,193.04,193.08,192.42,192.49,685870.0,193.04,193.08,192.42,192.49,685870.0
2024-02-21 14:45:00,192.48,192.7,192.3,192.68,884231.0,192.48,192.7,192.3,192.68,884231.0
2024-02-21 14:50:00,192.69,192.92,192.45,192.86,679883.0,192.69,192.92,192.45,192.86,679883.0
2024-02-21 14:55:00,192.86,193.08,192.76,192.85,549339.0,192.86,193.08,192.76,192.85,549339.0
2024-02-21 15:00:00,192.86,192.99,192.56,192.76,622784.0,192.86,192.99,192.56,192.76,622784.0
2024-02-21 15:05:00,192.75,193.14,192.68,192.73,550179.0,192.75,193.14,192.68,192.73,550179.0
2024-02-21 15:10:00,192.73,192.99,192.62,192.92,446270.0,192.73,192.99,192.62,192.92,446270.0
2024-02-21 15:15:00,192.88,193.29,192.57,193.08,619895.0,192.88,193.29,192.57,193.08,619895.0
2024-02-21 15:20:00,193.1,193.12,192.6,193.05,567264.0,193.1,193.12,192.6,193.05,567264.0
2024-02-21 15:25:00,193.05,193.53,193.02,193.36,633651.0,193.05,193.53,193.02,193.36,633651.0
2024-02-21 15:30:00,193.37,193.85,193.28,193.74,690502.0,193.37,193.85,193.28,193.74,690502.0
2024-02-21 15:35:00,193.75,194.55,193.72,194.52,1013076.0,193.75,194.55,193.72,194.52,1013076.0
2024-02-21 15:40:00,194.54,194.67,194.26,194.47,810138.0,194.54,194.67,194.26,194.47,810138.0
2024-02-21 15:45:00,194.45,194.48,194.03,194.2,817016.0,194.45,194.48,194.03,194.2,817016.0
2024-02-21 15:50:00,194.21,194.43,193.95,194.21,934440.0,194.21,194.43,193.95,194.21,934440.0
2024-02-21 15:55:00,194.22,194.88,194.22,194.84,1505032.0,194.22,194.88,194.22,194.84,1505032.0
2024-02-22 09:30:00,194.0,194.3,191.38,191.48,2947626.0,194.0,194.3,191.38,191.48,2947626.0
2024-02-22 09:35:00,191.49,193.27,191.36,192.3,2244480.0,191.49,193.27,191.36,192.3,2244480.0
2024-02-22 09:40:00,192.32,193.83,192.29,193.13,1758301.0,192.32,193.83,192.29,193.13,1758301.0
2024-02-22 09:45:00,193.17,194.14,192.77,193.89,1610552.0,193.17,194.14,192.77,193.89,1610552.0
2024-02-22 09:50:00,193.91,194.25,192.68,193.31,1620487.0,193.91,194.25,192.68,193.31,1620487.0
2024-02-22 09:55:00,193.31,193.99,192.88,192.92,1122233.0,193.31,193.99,192.88,192.92,1122233.0
2024-02-22 10:00:00,192.95,194.18,192.1,194.11,1823544.0,192.95,194.18,192.1,194.11,1823544.0
2024-02-22 10:05:00,194.12,194.72,193.92,194.51,1315206.0,194.12,194.72,193.92,194.51,1315206.0
2024-02-22 10:10:00,194.52,194.83,193.97,194.72,1196975.0,194.52,194.83,193.97,194.72,1196975.0
2024-02-22 10:15:00,194.73,195.37,194.11,194.21,1519369.0,194.73,195.37,194.11,194.21,1519369.0
2024-02-22 10:20:00,194.19,194.2,193.37,193.56,1269906.0,194.19,194.2,193.37,193.56,1269906.0
2024-02-22 10:25:00,193.56,193.75,192.96,193.23,1139612.0,193.56,193.75,192.96,193.23,1139612.0
2024-02-22 10:30:00,193.23,193.4,192.59,192.95,1424111.0,193.23,193.4,192.59,192.95,1424111.0
2024-02-22 10:35:00,192.94,193.18,192.49,192.53,1286851.0,192.94,193.18,192.49,192.53,1286851.0
2024-02-22 10:40:00,192.54,192.87,191.97,192.03,1425567.0,192.54,192.87,191.97,192.03,1425567.0
2024-02-22 10:45:00,192.05,192.54,191.39,192.51,1897161.0,192.05,192.54,191.39,192.51,1897161.0
2024-02-22 10:50:00,192.53,192.88,192.47,192.75,1085473.0,192.53,192.88,192.47,192.75,1085473.0
2024-02-22 10:55:00,192.78,193.21,192.65,193.2,904108.0,192.78,193.21,192.65,193.2,904108.0
2024-02-22 11:00:00,193.2,193.25,192.73,192.97,789543.0,193.2,193.25,192.73,192.97,789543.0
2024-02-22 11:05:00,193.01,193.5,192.84,193.39,899857.0,193.01,193.5,192.84,193.39,899857.0
2024-02-22 11:10:00,193.39,193.65,193.2,193.63,629605.0,193.39,193.65,193.2,193.63,629605.0
2024-02-22 11:15:00,193.63,193.75,193.4,193.57,697615.0,193.63,193.75,193.4,193.57,697615.0
2024-02-22 11:20:00,193.58,194.11,193.26,193.9,851508.0,193.58,194.11,193.26,193.9,851508.0
2024-02-22 11:25:00,193.93,194.27,193.8,193.9,801523.0,193.93,194.27,193.8,193.9,801523.0
2024-02-22 11:30:00,193.91,194.71,193.89,194.67,856391.0,193.91,194.71,193.89,194.67,856391.0
2024-02-22 11:35:00,194.66,194.84,194.28,194.81,822687.0,194.66,194.84,194.28,194.81,822687.0
2024-02-22 11:40:00,194.82,195.05,194.57,195.0,785508.0,194.82,195.05,194.57,195.0,785508.0
2024-02-22 11:45:00,195.0,195.04,194.06,194.39,984738.0,195.0,195.04,194.06,194.39,984738.0
2024-02-22 11:50:00,194.42,194.47,194.17,194.22,480872.0,194.42,194.47,194.17,194.22,480872.0
2024-02-22 11:55:00,194.24,194.73,194.17,194.56,617582.0,194.24,194.73,194.17,194.56,617582.0
2024-02-22 12:00:00,194.57,195.05,194.37,194.85,657053.0,194.57,195.05,194.37,194.85,657053.0
2024-02-22 12:05:00,194.85,195.91,194.81,195.79,1002823.0,194.85,195.91,194.81,195.79,1002823.0
2024-02-22 12:10:00,195.8,195.85,195.14,195.35,810423.0,195.8,195.85,195.14,195.35,810423.0
2024-02-22 12:15:00,195.34,195.83,195.11,195.8,730836.0,195.34,195.83,195.11,195.8,730836.0
2024-02-22 12:20:00,195.82,196.18,195.61,196.08,932638.0,195.82,196.18,195.61,196.08,932638.0
2024-02-22 12:25:00,196.08,196.12,195.83,195.91,598604.0,196.08,196.12,195.83,195.91,598604.0
2024-02-22 12:30:00,195.92,196.05,195.66,195.8,566466.0,195.92,196.05,195.66,195.8,566466.0
2024-02-22 12:35:00,195.81,196.47,195.77,196.2,933009.0,195.81,196.47,195.77,196.2,933009.0
2024-02-22 12:40:00,196.18,196.2,195.33,195.97,1101357.0,196.18,196.2,195.33,195.97,1101357.0
2024-02-22 12:45:00,195.99,196.12,195.63,195.79,640997.0,195.99,196.12,195.63,195.79,640997.0
2024-02-22 12:50:00,195.83,196.24,195.8,196.15,629995.0,195.83,196.24,195.8,196.15,629995.0
2024-02-22 12:55:00,196.16,196.5,196.0,196.47,692333.0,196.16,196.5,196.0,196.47,692333.0
2024-02-22 13:00:00,196.47,196.84,196.4,196.75,856625.0,196.47,196.84,196.4,196.75,856625.0
2024-02-22 13:05:00,196.74,196.87,196.5,196.66,649621.0,196.74,196.87,196.5,196.66,649621.0
2024-02-22 13:10:00,196.66,196.77,196.25,196.76,686088.0,196.66,196.77,196.25,196.76,686088.0
2024-02-22 13:15:00,196.77,197.39,196.77,197.2,1044865.0,196.77,197.39,196.77,197.2,1044865.0
2024-02-22 13:20:00,197.19,197.26,197.0,197.14,507007.0,197.19,197.26,197.0,197.14,507007.0
2024-02-22 13:25:00,197.14,197.4,196.9,197.28,804816.0,197.14,197.4,196.9,197.28,804816.0
2024-02-22 13:30:00,197.28,197.45,197.19,197.24,584019.0,197.28,197.45,197.19,197.24,584019.0
2024-02-22 13:35:00,197.24,197.68,197.22,197.61,764336.0,197.24,197.68,197.22,197.61,764336.0
2024-02-22 13:40:00,197.59,197.86,197.45,197.66,771554.0,197.59,197.86,197.45,197.66,771554.0
2024-02-22 13:45:00,197.67,197.69,197.27,197.49,647822.0,197.67,197.69,197.27,197.49,647822.0
2024-02-22 13:50:00,197.48,197.6,196.89,197.14,881356.0,197.48,197.6,196.89,197.14,881356.0
2024-02-22 13:55:00,197.16,197.23,196.7,196.9,758447.0,197.16,197.23,196.7,196.9,758447.0
2024-02-22 14:00:00,196.88,197.15,196.81,196.97,531171.0,196.88,197.15,196.81,196.97,531171.0
2024-02-22 14:05:00,196.97,197.35,196.83,197.13,572961.0,196.97,197.35,196.83,197.13,572961.0
2024-02-22 14:10:00,197.14,197.39,196.81,197.34,674143.0,197.14,197.39,196.81,197.34,674143.0
2024-02-22 14:15:00,197.36,197.53,197.14,197.2,567496.0,197.36,197.53,197.14,197.2,567496.0
2024-02-22 14:20:00,197.21,197.51,197.2,197.49,446222.0,197.21,197.51,197.2,197.49,446222.0
2024-02-22 14:25:00,197.47,197.55,197.21,197.53,399626.0,197.47,197.55,197.21,197.53,399626.0
2024-02-22 14:30:00,197.55,197.58,196.86,196.9,525469.0,197.55,197.58,196.86,196.9,525469.0
2024-02-22 14:35:00,196.89,197.1,196.73,196.97,569640.0,196.89,197.1,196.73,196.97,569640.0
2024-02-22 14:40:00,196.95,196.97,196.78,196.91,374800.0,196.95,196.97,196.78,196.91,374800.0
2024-02-22 14:45:00,196.94,197.08,196.77,196.81,498757.0,196.94,197.08,196.77,196.81,498757.0
2024-02-22 14:50:00,196.81,197.19,196.5,197.15,753287.0,196.81,197.19,196.5,197.15,753287.0
2024-02-22 14:55:00,197.15,197.25,196.71,197.09,519501.0,197.15,197.25,196.71,197.09,519501.0
2024-02-22 15:00:00,197.08,197.43,196.83,197.36,571140.0,197.08,197.43,196.83,197.36,571140.0
2024-02-22 15:05:00,197.36,197.44,196.67,196.71,689103.0,197.36,197.44,196.67,196.71,689103.0
2024-02-22 15:10:00,196.72,197.18,196.64,197.1,484577.0,196.72,197.18,196.64,197.1,484577.0
2024-02-22 15:15:00,197.11,197.59,196.99,197.56,759270.0,197.11,197.59,196.99,197.56,759270.0
2024-02-22 15:20:00,197.57,197.98,197.5,197.87,652043.0,197.57,197.98,197.5,197.87,652043.0
2024-02-22 15:25:00,197.86,197.99,197.61,197.66,694866.0,197.86,197.99,197.61,197.66,694866.0
2024-02-22 15:30:00,197.66,197.86,197.43,197.69,623857.0,197.66,197.86,197.43,197.69,623857.0
2024-02-22 15:35:00,197.68,198.15,197.66,198.13,911109.0,197.68,198.15,197.66,198.13,911109.0
2024-02-22 15:40:00,198.13,198.32,197.72,197.86,885817.0,198.13,198.32,197.72,197.86,885817.0
2024-02-22 15:45:00,197.85,197.88,197.3,197.38,742352.0,197.85,197.88,197.3,197.38,742352.0
2024-02-22 15:50:00,197.35,197.82,197.34,197.73,817818.0,197.35,197.82,197.34,197.73,817818.0
2024-02-22 15:55:00,197.72,197.99,197.17,197.31,1407755.0,197.72,197.99,197.17,197.31,1407755.0
2024-02-23 09:30:00,195.31,197.57,194.64,196.81,2356194.0,195.31,197.57,194.64,196.81,2356194.0
2024-02-23 09:35:00,196.79,197.04,195.88,196.09,1633876.0,196.79,197.04,195.88,196.09,1633876.0
2024-02-23 09:40:00,196.11,196.77,195.31,196.68,1623081.0,196.11,196.77,195.31,196.68,1623081.0
2024-02-23 09:45:00,196.7,196.97,195.5,195.91,1576915.0,196.7,196.97,195.5,195.91,1576915.0
2024-02-23 09:50:00,195.9,195.94,191.5,195.78,1336619.0,195.9,195.94,191.5,195.78,1336619.0
2024-02-23 09:55:00,195.77,195.86,194.03,194.92,1580415.0,195.77,195.86,194.03,194.92,1580415.0
2024-02-23 10:00:00,194.91,194.94,193.44,194.36,1840964.0,194.91,194.94,193.44,194.36,1840964.0
2024-02-23 10:05:00,194.34,194.66,193.61,194.28,1248636.0,194.34,194.66,193.61,194.28,1248636.0
2024-02-23 10:10:00,194.27,194.36,193.79,194.08,1019078.0,194.27,194.36,193.79,194.08,1019078.0
2024-02-23 10:15:00,194.08,194.96,193.85,194.66,1110522.0,194.08,194.96,193.85,194.66,1110522.0
2024-02-23 10:20:00,194.65,195.01,193.7,193.93,1051116.0,194.65,195.01,193.7,193.93,1051116.0
2024-02-23 10:25:00,193.94,194.48,193.52,193.58,983825.0,193.94,194.48,193.52,193.58,983825.0
2024-02-23 10:30:00,193.58,194.59,193.54,194.45,918028.0,193.58,194.59,193.54,194.45,918028.0
2024-02-23 10:35:00,194.47,194.67,194.03,194.47,858127.0,194.47,194.67,194.03,194.47,858127.0
2024-02-23 10:40:00,194.47,195.13,194.13,194.44,1277041.0,194.47,195.13,194.13,194.44,1277041.0
2024-02-23 10:45:00,194.45,194.9,194.26,194.71,640924.0,194.45,194.9,194.26,194.71,640924.0
2024-02-23 10:50:00,194.72,195.55,194.71,195.3,973070.0,194.72,195.55,194.71,195.3,973070.0
2024-02-23 10:55:00,195.3,195.43,194.92,195.02,703196.0,195.3,195.43,194.92,195.02,703196.0
2024-02-23 11:00:00,195.02,195.3,194.27,194.3,1009846.0,195.02,195.3,194.27,194.3,1009846.0
2024-02-23 11:05:00,194.31,194.4,193.81,193.88,947976.0,194.31,194.4,193.81,193.88,947976.0
2024-02-23 11:10:00,193.88,194.19,193.51,193.65,742561.0,193.88,194.19,193.51,193.65,742561.0
2024-02-23 11:15:00,193.64,194.17,193.45,193.9,772683.0,193.64,194.17,193.45,193.9,772683.0
2024-02-23 11:20:00,193.91,194.42,193.9,194.07,668551.0,193.91,194.42,193.9,194.07,668551.0
2024-02-23 11:25:00,194.05,194.68,193.95,194.52,666088.0,194.05,194.68,193.95,194.52,666088.0
2024-02-23 11:30:00,194.52,194.81,194.26,194.42,682263.0,194.52,194.81,194.26,194.42,682263.0
2024-02-23 11:35:00,194.43,194.63,194.21,194.28,433577.0,194.43,194.63,194.21,194.28,433577.0
2024-02-23 11:40:00,194.3,194.35,193.91,194.16,502978.0,194.3,194.35,193.91,194.16,502978.0
2024-02-23 11:45:00,194.17,194.31,193.94,194.16,462823.0,194.17,194.31,193.94,194.16,462823.0
2024-02-23 11:50:00,194.16,195.04,194.13,194.92,587359.0,194.16,195.04,194.13,194.92,587359.0
2024-02-23 11:55:00,194.93,195.1,194.83,194.98,541202.0,194.93,195.1,194.83,194.98,541202.0
2024-02-23 12:00:00,194.97,195.23,194.91,194.92,597344.0,194.97,195.23,194.91,194.92,597344.0
2024-02-23 12:05:00,194.92,195.38,194.89,195.04,754608.0,194.92,195.38,194.89,195.04,754608.0
2024-02-23 12:10:00,195.03,195.13,194.75,194.88,496868.0,195.03,195.13,194.75,194.88,496868.0
2024-02-23 12:15:00,194.89,195.25,194.73,195.06,656464.0,194.89,195.25,194.73,195.06,656464.0
2024-02-23 12:20:00,195.07,195.24,194.23,194.29,786115.0,195.07,195.24,194.23,194.29,786115.0
2024-02-23 12:25:00,194.31,194.47,193.82,193.92,768135.0,194.31,194.47,193.82,193.92,768135.0
2024-02-23 12:30:00,193.93,193.93,193.13,193.79,1210501.0,193.93,193.93,193.13,193.79,1210501.0
2024-02-23 12:35:00,193.78,193.89,193.47,193.85,505586.0,193.78,193.89,193.47,193.85,505586.0
2024-02-23 12:40:00,193.88,193.9,193.26,193.58,569122.0,193.88,193.9,193.26,193.58,569122.0
2024-02-23 12:45:00,193.59,193.98,193.52,193.87,479031.0,193.59,193.98,193.52,193.87,479031.0
2024-02-23 12:50:00,193.87,193.9,193.42,193.63,506906.0,193.87,193.9,193.42,193.63,506906.0
2024-02-23 12:55:00,193.63,193.87,193.23,193.71,665380.0,193.63,193.87,193.23,193.71,665380.0
2024-02-23 13:00:00,193.7,193.79,193.1,193.14,613778.0,193.7,193.79,193.1,193.14,613778.0
2024-02-23 13:05:00,193.15,193.34,192.71,192.83,924873.0,193.15,193.34,192.71,192.83,924873.0
2024-02-23 13:10:00,192.85,193.27,192.78,193.12,620109.0,192.85,193.27,192.78,193.12,620109.0
2024-02-23 13:15:00,193.09,193.57,193.04,193.53,472080.0,193.09,193.57,193.04,193.53,472080.0
2024-02-23 13:20:00,193.55,193.72,193.48,193.66,439044.0,193.55,193.72,193.48,193.66,439044.0
2024-02-23 13:25:00,193.66,194.08,193.51,193.97,558431.0,193.66,194.08,193.51,193.97,558431.0
2024-02-23 13:30:00,193.97,194.09,193.63,193.97,529384.0,193.97,194.09,193.63,193.97,529384.0
2024-02-23 13:35:00,193.98,194.0,193.37,193.6,452166.0,193.98,194.0,193.37,193.6,452166.0
2024-02-23 13:40:00,193.62,193.93,193.52,193.68,488275.0,193.62,193.93,193.52,193.68,488275.0
2024-02-23 13:45:00,193.72,194.06,193.65,193.95,442505.0,193.72,194.06,193.65,193.95,442505.0
2024-02-23 13:50:00,193.93,193.98,193.21,193.27,607637.0,193.93,193.98,193.21,193.27,607637.0
2024-02-23 13:55:00,193.28,193.54,193.24,193.35,473587.0,193.28,193.54,193.24,193.35,473587.0
2024-02-23 14:00:00,193.35,193.35,192.42,192.5,1026487.0,193.35,193.35,192.42,192.5,1026487.0
2024-02-23 14:05:00,192.52,192.82,192.46,192.58,648410.0,192.52,192.82,192.46,192.58,648410.0
2024-02-23 14:10:00,192.6,192.76,192.29,192.64,794348.0,192.6,192.76,192.29,192.64,794348.0
2024-02-23 14:15:00,192.65,192.93,192.51,192.65,640761.0,192.65,192.93,192.51,192.65,640761.0
2024-02-23 14:20:00,192.65,192.75,192.2,192.22,587447.0,192.65,192.75,192.2,192.22,587447.0
2024-02-23 14:25:00,192.22,192.7,192.15,192.61,558107.0,192.22,192.7,192.15,192.61,558107.0
2024-02-23 14:30:00,192.61,192.88,192.58,192.73,453873.0,192.61,192.88,192.58,192.73,453873.0
2024-02-23 14:35:00,192.73,192.97,192.48,192.85,499345.0,192.73,192.97,192.48,192.85,499345.0
2024-02-23 14:40:00,192.85,192.89,192.47,192.8,476986.0,192.85,192.89,192.47,192.8,476986.0
2024-02-23 14:45:00,192.81,192.92,192.64,192.68,298681.0,192.81,192.92,192.64,192.68,298681.0
2024-02-23 14:50:00,192.69,192.89,192.42,192.82,518932.0,192.69,192.89,192.42,192.82,518932.0
2024-02-23 14:55:00,192.81,193.17,192.63,193.14,582145.0,192.81,193.17,192.63,193.14,582145.0
2024-02-23 15:00:00,193.16,193.25,192.99,193.07,566147.0,193.16,193.25,192.99,193.07,566147.0
2024-02-23 15:05:00,193.08,193.12,192.58,192.69,568219.0,193.08,193.12,192.58,192.69,568219.0
2024-02-23 15:10:00,192.69,192.87,192.51,192.55,463385.0,192.69,192.87,192.51,192.55,463385.0
2024-02-23 15:15:00,192.56,192.74,192.32,192.42,572251.0,192.56,192.74,192.32,192.42,572251.0
2024-02-23 15:20:00,192.42,192.5,192.29,192.38,424543.0,192.42,192.5,192.29,192.38,424543.0
2024-02-23 15:25:00,192.39,192.61,191.89,191.97,844514.0,192.39,192.61,191.89,191.97,844514.0
2024-02-23 15:30:00,191.99,192.16,191.74,192.04,736712.0,191.99,192.16,191.74,192.04,736712.0
2024-02-23 15:35:00,192.05,192.54,192.04,192.39,563440.0,192.05,192.54,192.04,192.39,563440.0
2024-02-23 15:40:00,192.39,192.41,191.97,192.0,592843.0,192.39,192.41,191.97,192.0,592843.0
2024-02-23 15:45:00,192.0,192.18,191.86,192.03,805052.0,192.0,192.18,191.86,192.03,805052.0
2024-02-23 15:50:00,192.03,192.3,191.71,192.13,1116165.0,192.03,192.3,191.71,192.13,1116165.0
2024-02-23 15:55:00,192.11,192.34,191.91,191.92,1367557.0,192.11,192.34,191.91,191.92,1367557.0
2024-02-26 09:30:00,192.22,195.17,192.0,194.48,3113998.0,192.22,195.17,192.0,194.48,3113998.0
2024-02-26 09:35:00,194.5,195.96,193.94,195.68,2270517.0,194.5,195.96,193.94,195.68,2270517.0
2024-02-26 09:40:00,195.66,196.68,195.3,196.16,2612927.0,195.66,196.68,195.3,196.16,2612927.0
2024-02-26 09:45:00,196.18,197.41,195.67,197.21,2587465.0,196.18,197.41,195.67,197.21,2587465.0
2024-02-26 09:50:00,197.22,197.98,196.13,196.53,2425021.0,197.22,197.98,196.13,196.53,2425021.0
2024-02-26 09:55:00,196.48,197.03,196.0,196.44,1484580.0,196.48,197.03,196.0,196.44,1484580.0
2024-02-26 10:00:00,196.42,197.58,196.14,197.55,1818466.0,196.42,197.58,196.14,197.55,1818466.0
2024-02-26 10:05:00,197.54,199.08,197.4,198.86,2531280.0,197.54,199.08,197.4,198.86,2531280.0
2024-02-26 10:10:00,198.85,199.86,198.62,198.66,2376440.0,198.85,199.86,198.62,198.66,2376440.0
2024-02-26 10:15:00,198.64,199.0,198.08,198.49,1507746.0,198.64,199.0,198.08,198.49,1507746.0
2024-02-26 10:20:00,198.46,198.94,197.56,197.61,1388301.0,198.46,198.94,197.56,197.61,1388301.0
2024-02-26 10:25:00,197.61,198.0,197.45,197.71,1151808.0,197.61,198.0,197.45,197.71,1151808.0
2024-02-26 10:30:00,197.72,198.04,197.23,197.68,1440095.0,197.72,198.04,197.23,197.68,1440095.0
2024-02-26 10:35:00,197.68,198.4,197.63,198.28,1415897.0,197.68,198.4,197.63,198.28,1415897.0
2024-02-26 10:40:00,198.28,199.04,197.82,199.02,1700552.0,198.28,199.04,197.82,199.02,1700552.0
2024-02-26 10:45:00,199.04,199.45,198.58,199.31,1596322.0,199.04,199.45,198.58,199.31,1596322.0
2024-02-26 10:50:00,199.31,200.21,198.85,199.54,2154150.0,199.31,200.21,198.85,199.54,2154150.0
2024-02-26 10:55:00,199.53,199.6,198.57,198.79,1249259.0,199.53,199.6,198.57,198.79,1249259.0
2024-02-26 11:00:00,198.8,199.46,198.56,198.97,1179205.0,198.8,199.46,198.56,198.97,1179205.0
2024-02-26 11:05:00,198.96,199.06,197.83,198.18,1288382.0,198.96,199.06,197.83,198.18,1288382.0
2024-02-26 11:10:00,198.18,198.85,198.03,198.83,1044840.0,198.18,198.85,198.03,198.83,1044840.0
2024-02-26 11:15:00,198.83,199.65,198.83,199.58,1195472.0,198.83,199.65,198.83,199.58,1195472.0
2024-02-26 11:20:00,199.6,200.17,199.01,199.41,1996489.0,199.6,200.17,199.01,199.41,1996489.0
2024-02-26 11:25:00,199.43,200.03,199.17,199.96,1303063.0,199.43,200.03,199.17,199.96,1303063.0
2024-02-26 11:30:00,199.96,200.1,199.3,199.87,1414876.0,199.96,200.1,199.3,199.87,1414876.0
2024-02-26 11:35:00,199.89,201.07,199.51,200.68,1910384.0,199.89,201.07,199.51,200.68,1910384.0
2024-02-26 11:40:00,200.69,201.24,200.4,201.03,1525835.0,200.69,201.24,200.4,201.03,1525835.0
2024-02-26 11:45:00,201.04,201.45,200.77,201.38,1339756.0,201.04,201.45,200.77,201.38,1339756.0
2024-02-26 11:50:00,201.39,201.78,200.9,200.98,1563641.0,201.39,201.78,200.9,200.98,1563641.0
2024-02-26 11:55:00,200.98,201.5,200.86,200.96,1192925.0,200.98,201.5,200.86,200.96,1192925.0
2024-02-26 12:00:00,200.97,201.17,200.4,200.99,1285073.0,200.97,201.17,200.4,200.99,1285073.0
2024-02-26 12:05:00,200.99,201.21,200.71,200.91,761682.0,200.99,201.21,200.71,200.91,761682.0
2024-02-26 12:10:00,200.9,201.41,200.86,201.17,942877.0,200.9,201.41,200.86,201.17,942877.0
2024-02-26 12:15:00,201.19,201.5,200.71,201.15,1133652.0,201.19,201.5,200.71,201.15,1133652.0
2024-02-26 12:20:00,201.15,201.6,200.76,200.95,972309.0,201.15,201.6,200.76,200.95,972309.0
2024-02-26 12:25:00,200.96,200.97,200.2,200.28,952647.0,200.96,200.97,200.2,200.28,952647.0
2024-02-26 12:30:00,200.27,200.52,199.89,199.93,1163717.0,200.27,200.52,199.89,199.93,1163717.0
2024-02-26 12:35:00,199.93,200.09,199.66,199.92,902475.0,199.93,200.09,199.66,199.92,902475.0
2024-02-26 12:40:00,199.94,200.4,199.9,200.04,1024264.0,199.94,200.4,199.9,200.04,1024264.0
2024-02-26 12:45:00,200.04,200.17,199.52,199.96,1115314.0,200.04,200.17,199.52,199.96,1115314.0
2024-02-26 12:50:00,199.95,199.97,199.42,199.54,933244.0,199.95,199.97,199.42,199.54,933244.0
2024-02-26 12:55:00,199.54,199.99,199.42,199.84,633963.0,199.54,199.99,199.42,199.84,633963.0
2024-02-26 13:00:00,199.85,200.39,199.35,200.28,1159126.0,199.85,200.39,199.35,200.28,1159126.0
2024-02-26 13:05:00,200.29,200.69,200.18,200.56,824789.0,200.29,200.69,200.18,200.56,824789.0
2024-02-26 13:10:00,200.58,200.74,200.15,200.18,544437.0,200.58,200.74,200.15,200.18,544437.0
2024-02-26 13:15:00,200.21,200.36,199.52,199.57,669486.0,200.21,200.36,199.52,199.57,669486.0
2024-02-26 13:20:00,199.57,199.85,199.22,199.6,886311.0,199.57,199.85,199.22,199.6,886311.0
2024-02-26 13:25:00,199.6,199.68,199.07,199.23,715115.0,199.6,199.68,199.07,199.23,715115.0
2024-02-26 13:30:00,199.25,199.8,199.06,199.78,693186.0,199.25,199.8,199.06,199.78,693186.0
2024-02-26 13:35:00,199.79,199.84,199.08,199.38,764799.0,199.79,199.84,199.08,199.38,764799.0
2024-02-26 13:40:00,199.36,199.7,199.16,199.4,499225.0,199.36,199.7,199.16,199.4,499225.0
2024-02-26 13:45:00,199.41,199.75,199.41,199.46,463192.0,199.41,199.75,199.41,199.46,463192.0
2024-02-26 13:50:00,199.47,199.7,198.86,199.3,723594.0,199.47,199.7,198.86,199.3,723594.0
2024-02-26 13:55:00,199.32,199.66,199.03,199.64,570493.0,199.32,199.66,199.03,199.64,570493.0
2024-02-26 14:00:00,199.63,199.73,199.2,199.4,514793.0,199.63,199.73,199.2,199.4,514793.0
2024-02-26 14:05:00,199.4,199.54,198.92,199.13,608992.0,199.4,199.54,198.92,199.13,608992.0
2024-02-26 14:10:00,199.13,199.21,198.6,199.05,714622.0,199.13,199.21,198.6,199.05,714622.0
2024-02-26 14:15:00,199.06,199.53,199.01,199.45,611657.0,199.06,199.53,199.01,199.45,611657.0
2024-02-26 14:20:00,199.45,199.98,199.39,199.98,753784.0,199.45,199.98,199.39,199.98,753784.0
2024-02-26 14:25:00,199.96,200.0,199.58,199.66,607978.0,199.96,200.0,199.58,199.66,607978.0
2024-02-26 14:30:00,199.67,199.78,199.26,199.51,580877.0,199.67,199.78,199.26,199.51,580877.0
2024-02-26 14:35:00,199.5,199.96,199.49,199.92,688356.0,199.5,199.96,199.49,199.92,688356.0
2024-02-26 14:40:00,199.91,199.98,199.66,199.82,498962.0,199.91,199.98,199.66,199.82,498962.0
2024-02-26 14:45:00,199.81,200.0,199.58,199.67,661546.0,199.81,200.0,199.58,199.67,661546.0
2024-02-26 14:50:00,199.66,199.78,199.26,199.33,531355.0,199.66,199.78,199.26,199.33,531355.0
2024-02-26 14:55:00,199.31,199.47,199.03,199.09,577576.0,199.31,199.47,199.03,199.09,577576.0
2024-02-26 15:00:00,199.1,199.33,198.82,198.98,610768.0,199.1,199.33,198.82,198.98,610768.0
2024-02-26 15:05:00,198.98,199.13,198.53,198.74,695296.0,198.98,199.13,198.53,198.74,695296.0
2024-02-26 15:10:00,198.74,199.1,198.69,198.94,640299.0,198.74,199.1,198.69,198.94,640299.0
2024-02-26 15:15:00,198.9,199.28,198.58,198.91,699309.0,198.9,199.28,198.58,198.91,699309.0
2024-02-26 15:20:00,198.91,199.49,198.9,199.44,779607.0,198.91,199.49,198.9,199.44,779607.0
2024-02-26 15:25:00,199.45,199.63,199.1,199.42,607712.0,199.45,199.63,199.1,199.42,607712.0
2024-02-26 15:30:00,199.42,199.56,198.8,199.24,666052.0,199.42,199.56,198.8,199.24,666052.0
2024-02-26 15:35:00,199.22,199.8,199.08,199.63,719294.0,199.22,199.8,199.08,199.63,719294.0
2024-02-26 15:40:00,199.61,199.75,199.33,199.47,554120.0,199.61,199.75,199.33,199.47,554120.0
2024-02-26 15:45:00,199.45,199.75,199.26,199.36,668052.0,199.45,199.75,199.26,199.36,668052.0
2024-02-26 15:50:00,199.36,199.86,199.21,199.84,1108965.0,199.36,199.86,199.21,199.84,1108965.0
2024-02-26 15:55:00,199.85,199.9,199.35,199.35,1454081.0,199.85,199.9,199.35,199.35,1454081.0
2024-02-27 09:30:00,204.07,205.6,203.1,203.33,4533734.0,204.07,205.6,203.1,203.33,4533734.0
2024-02-27 09:35:00,203.34,203.84,202.36,203.21,2885700.0,203.34,203.84,202.36,203.21,2885700.0
2024-02-27 09:40:00,203.21,204.3,201.0,203.6,3383016.0,203.21,204.3,201.0,203.6,3383016.0
2024-02-27 09:45:00,203.6,205.5,203.41,204.75,3035002.0,203.6,205.5,203.41,204.75,3035002.0
2024-02-27 09:50:00,204.72,204.77,203.92,204.02,1937520.0,204.72,204.77,203.92,204.02,1937520.0
2024-02-27 09:55:00,204.03,204.15,202.31,202.32,1944832.0,204.03,204.15,202.31,202.32,1944832.0
2024-02-27 10:00:00,202.32,203.04,202.26,202.97,1712326.0,202.32,203.04,202.26,202.97,1712326.0
2024-02-27 10:05:00,202.99,203.76,202.34,202.34,1990726.0,202.99,203.76,202.34,202.34,1990726.0
2024-02-27 10:10:00,202.37,203.17,202.1,203.07,1477755.0,202.37,203.17,202.1,203.07,1477755.0
2024-02-27 10:15:00,203.06,203.57,202.7,203.3,1333027.0,203.06,203.57,202.7,203.3,1333027.0
2024-02-27 10:20:00,203.31,203.34,202.25,202.52,1241945.0,203.31,203.34,202.25,202.52,1241945.0
2024-02-27 10:25:00,202.5,202.65,201.91,202.5,1323511.0,202.5,202.65,201.91,202.5,1323511.0
2024-02-27 10:30:00,202.49,203.18,202.43,203.17,1180388.0,202.49,203.18,202.43,203.17,1180388.0
2024-02-27 10:35:00,203.17,203.32,202.64,202.85,934667.0,203.17,203.32,202.64,202.85,934667.0
2024-02-27 10:40:00,202.85,203.42,202.78,203.02,860421.0,202.85,203.42,202.78,203.02,860421.0
2024-02-27 10:45:00,203.03,203.6,202.48,203.13,1321982.0,203.03,203.6,202.48,203.13,1321982.0
2024-02-27 10:50:00,203.14,203.17,202.23,202.37,1091933.0,203.14,203.17,202.23,202.37,1091933.0
2024-02-27 10:55:00,202.36,202.56,202.05,202.45,885500.0,202.36,202.56,202.05,202.45,885500.0
2024-02-27 11:00:00,202.46,202.59,201.5,201.52,1266839.0,202.46,202.59,201.5,201.52,1266839.0
2024-02-27 11:05:00,201.53,201.97,201.21,201.49,1178436.0,201.53,201.97,201.21,201.49,1178436.0
2024-02-27 11:10:00,201.48,202.02,201.09,201.93,1162627.0,201.48,202.02,201.09,201.93,1162627.0
2024-02-27 11:15:00,201.92,201.96,201.24,201.7,1094658.0,201.92,201.96,201.24,201.7,1094658.0
2024-02-27 11:20:00,201.67,202.12,201.44,202.02,1065654.0,201.67,202.12,201.44,202.02,1065654.0
2024-02-27 11:25:00,202.01,202.26,201.83,201.98,931684.0,202.01,202.26,201.83,201.98,931684.0
2024-02-27 11:30:00,201.95,202.38,201.63,202.27,1154742.0,201.95,202.38,201.63,202.27,1154742.0
2024-02-27 11:35:00,202.27,202.47,201.74,202.43,959710.0,202.27,202.47,201.74,202.43,959710.0
2024-02-27 11:40:00,202.43,202.74,201.95,202.41,1212942.0,202.43,202.74,201.95,202.41,1212942.0
2024-02-27 11:45:00,202.42,202.47,201.85,201.98,788812.0,202.42,202.47,201.85,201.98,788812.0
2024-02-27 11:50:00,202.0,202.18,201.7,202.03,741512.0,202.0,202.18,201.7,202.03,741512.0
2024-02-27 11:55:00,202.03,202.2,201.76,201.94,639708.0,202.03,202.2,201.76,201.94,639708.0
2024-02-27 12:00:00,201.94,201.98,201.31,201.45,879588.0,201.94,201.98,201.31,201.45,879588.0
2024-02-27 12:05:00,201.49,201.93,201.36,201.89,667844.0,201.49,201.93,201.36,201.89,667844.0
2024-02-27 12:10:00,201.89,202.65,201.85,202.37,907801.0,201.89,202.65,201.85,202.37,907801.0
2024-02-27 12:15:00,202.38,202.54,201.72,201.87,736776.0,202.38,202.54,201.72,201.87,736776.0
2024-02-27 12:20:00,201.86,202.04,200.88,200.95,1094524.0,201.86,202.04,200.88,200.95,1094524.0
2024-02-27 12:25:00,200.95,201.32,200.57,200.63,896165.0,200.95,201.32,200.57,200.63,896165.0
2024-02-27 12:30:00,200.63,200.96,200.25,200.26,1009116.0,200.63,200.96,200.25,200.26,1009116.0
2024-02-27 12:35:00,200.27,200.44,199.83,199.84,1079921.0,200.27,200.44,199.83,199.84,1079921.0
2024-02-27 12:40:00,199.83,200.17,199.7,199.88,1140142.0,199.83,200.17,199.7,199.88,1140142.0
2024-02-27 12:45:00,199.88,200.11,199.2,199.31,1335563.0,199.88,200.11,199.2,199.31,1335563.0
2024-02-27 12:50:00,199.3,199.46,198.8,199.13,1241146.0,199.3,199.46,198.8,199.13,1241146.0
2024-02-27 12:55:00,199.12,199.24,198.6,198.8,1415551.0,199.12,199.24,198.6,198.8,1415551.0
2024-02-27 13:00:00,198.73,199.34,198.33,198.97,1423110.0,198.73,199.34,198.33,198.97,1423110.0
2024-02-27 13:05:00,198.98,199.19,198.65,198.83,954275.0,198.98,199.19,198.65,198.83,954275.0
2024-02-27 13:10:00,198.83,199.16,198.72,198.92,711266.0,198.83,199.16,198.72,198.92,711266.0
2024-02-27 13:15:00,198.91,199.0,198.71,198.86,662925.0,198.91,199.0,198.71,198.86,662925.0
2024-02-27 13:20:00,198.85,198.96,198.39,198.89,950210.0,198.85,198.96,198.39,198.89,950210.0
2024-02-27 13:25:00,198.88,199.07,198.53,198.61,653228.0,198.88,199.07,198.53,198.61,653228.0
2024-02-27 13:30:00,198.64,198.8,198.43,198.51,616394.0,198.64,198.8,198.43,198.51,616394.0
2024-02-27 13:35:00,198.49,198.88,198.26,198.74,908034.0,198.49,198.88,198.26,198.74,908034.0
2024-02-27 13:40:00,198.74,199.05,198.62,198.77,735373.0,198.74,199.05,198.62,198.77,735373.0
2024-02-27 13:45:00,198.76,199.16,198.71,199.08,760187.0,198.76,199.16,198.71,199.08,760187.0
2024-02-27 13:50:00,199.07,199.15,198.92,199.07,615418.0,199.07,199.15,198.92,199.07,615418.0
2024-02-27 13:55:00,199.09,200.24,198.95,200.22,1565428.0,199.09,200.24,198.95,200.22,1565428.0
2024-02-27 14:00:00,200.24,200.32,199.19,199.6,1469757.0,200.24,200.32,199.19,199.6,1469757.0
2024-02-27 14:05:00,199.63,200.27,199.5,199.96,1268524.0,199.63,200.27,199.5,199.96,1268524.0
2024-02-27 14:10:00,199.95,200.45,199.82,200.39,971605.0,199.95,200.45,199.82,200.39,971605.0
2024-02-27 14:15:00,200.39,200.8,200.13,200.31,1202447.0,200.39,200.8,200.13,200.31,1202447.0
2024-02-27 14:20:00,200.31,200.69,200.29,200.55,679381.0,200.31,200.69,200.29,200.55,679381.0
2024-02-27 14:25:00,200.57,200.74,200.22,200.67,759214.0,200.57,200.74,200.22,200.67,759214.0
2024-02-27 14:30:00,200.67,200.92,200.35,200.45,823228.0,200.67,200.92,200.35,200.45,823228.0
2024-02-27 14:35:00,200.44,200.72,200.3,200.49,752768.0,200.44,200.72,200.3,200.49,752768.0
2024-02-27 14:40:00,200.49,200.91,200.33,200.9,734384.0,200.49,200.91,200.33,200.9,734384.0
2024-02-27 14:45:00,200.9,200.9,200.41,200.47,525947.0,200.9,200.9,200.41,200.47,525947.0
2024-02-27 14:50:00,200.46,200.48,199.87,200.13,918769.0,200.46,200.48,199.87,200.13,918769.0
2024-02-27 14:55:00,200.14,200.63,200.11,200.61,725805.0,200.14,200.63,200.11,200.61,725805.0
2024-02-27 15:00:00,200.59,200.69,199.73,199.92,880721.0,200.59,200.69,199.73,199.92,880721.0
2024-02-27 15:05:00,199.91,200.13,199.76,200.08,576937.0,199.91,200.13,199.76,200.08,576937.0
2024-02-27 15:10:00,200.08,200.3,199.86,200.05,575781.0,200.08,200.3,199.86,200.05,575781.0
2024-02-27 15:15:00,200.04,200.18,199.8,199.86,520026.0,200.04,200.18,199.8,199.86,520026.0
2024-02-27 15:20:00,199.84,199.99,199.43,199.79,857492.0,199.84,199.99,199.43,199.79,857492.0
2024-02-27 15:25:00,199.78,200.09,199.68,199.99,466912.0,199.78,200.09,199.68,199.99,466912.0
2024-02-27 15:30:00,199.98,200.04,199.39,199.39,720005.0,199.98,200.04,199.39,199.39,720005.0
2024-02-27 15:35:00,199.4,199.47,199.02,199.28,772924.0,199.4,199.47,199.02,199.28,772924.0
2024-02-27 15:40:00,199.26,199.33,198.85,199.09,725997.0,199.26,199.33,198.85,199.09,725997.0
2024-02-27 15:45:00,199.09,199.63,199.06,199.62,738475.0,199.09,199.63,199.06,199.62,738475.0
2024-02-27 15:50:00,199.61,199.94,199.61,199.72,950791.0,199.61,199.94,199.61,199.72,950791.0
2024-02-27 15:55:00,199.71,199.92,199.38,199.72,1375701.0,199.71,199.92,199.38,199.72,1375701.0
2024-02-28 09:30:00,200.42,201.35,199.56,200.08,2812596.0,200.42,201.35,199.56,200.08,2812596.0
2024-02-28 09:35:00,200.05,202.27,200.01,202.09,2680511.0,200.05,202.27,200.01,202.09,2680511.0
2024-02-28 09:40:00,202.1,202.38,201.25,201.72,1965519.0,202.1,202.38,201.25,201.72,1965519.0
2024-02-28 09:45:00,201.74,202.2,199.52,199.89,2524380.0,201.74,202.2,199.52,199.89,2524380.0
2024-02-28 09:50:00,199.91,200.05,198.44,199.13,1984237.0,199.91,200.05,198.44,199.13,1984237.0
2024-02-28 09:55:00,199.13,199.79,198.92,199.65,1408301.0,199.13,199.79,198.92,199.65,1408301.0
2024-02-28 10:00:00,199.65,200.35,199.44,199.62,1736133.0,199.65,200.35,199.44,199.62,1736133.0
2024-02-28 10:05:00,199.59,201.17,199.36,200.94,1809850.0,199.59,201.17,199.36,200.94,1809850.0
2024-02-28 10:10:00,200.95,201.93,200.92,201.66,1568738.0,200.95,201.93,200.92,201.66,1568738.0
2024-02-28 10:15:00,201.69,202.79,201.54,202.41,2234883.0,201.69,202.79,201.54,202.41,2234883.0
2024-02-28 10:20:00,202.41,202.72,201.9,201.91,1679098.0,202.41,202.72,201.9,201.91,1679098.0
2024-02-28 10:25:00,201.93,203.33,201.91,202.75,2344194.0,201.93,203.33,201.91,202.75,2344194.0
2024-02-28 10:30:00,202.76,203.74,202.65,203.64,1889780.0,202.76,203.74,202.65,203.64,1889780.0
2024-02-28 10:35:00,203.62,203.75,202.94,203.1,1516088.0,203.62,203.75,202.94,203.1,1516088.0
2024-02-28 10:40:00,203.1,203.73,202.99,203.29,1317798.0,203.1,203.73,202.99,203.29,1317798.0
2024-02-28 10:45:00,203.27,203.28,202.43,202.86,1578602.0,203.27,203.28,202.43,202.86,1578602.0
2024-02-28 10:50:00,202.85,203.73,202.53,203.44,1682696.0,202.85,203.73,202.53,203.44,1682696.0
2024-02-28 10:55:00,203.45,203.75,203.25,203.72,1386208.0,203.45,203.75,203.25,203.72,1386208.0
2024-02-28 11:00:00,203.72,204.2,203.69,203.96,1684293.0,203.72,204.2,203.69,203.96,1684293.0
2024-02-28 11:05:00,203.96,204.62,203.82,203.85,1440896.0,203.96,204.62,203.82,203.85,1440896.0
2024-02-28 11:10:00,203.84,204.87,203.83,204.84,1343782.0,203.84,204.87,203.83,204.84,1343782.0
2024-02-28 11:15:00,204.82,204.9,204.21,204.49,1155241.0,204.82,204.9,204.21,204.49,1155241.0
2024-02-28 11:20:00,204.5,204.8,204.33,204.67,1007817.0,204.5,204.8,204.33,204.67,1007817.0
2024-02-28 11:25:00,204.64,205.2,204.42,205.12,1598348.0,204.64,205.2,204.42,205.12,1598348.0
2024-02-28 11:30:00,205.13,205.3,204.01,204.02,1486928.0,205.13,205.3,204.01,204.02,1486928.0
2024-02-28 11:35:00,204.03,204.7,203.82,204.45,1261738.0,204.03,204.7,203.82,204.45,1261738.0
2024-02-28 11:40:00,204.43,204.68,204.23,204.46,747893.0,204.43,204.68,204.23,204.46,747893.0
2024-02-28 11:45:00,204.43,204.8,203.92,204.01,820209.0,204.43,204.8,203.92,204.01,820209.0
2024-02-28 11:50:00,204.01,204.52,203.93,204.47,709845.0,204.01,204.52,203.93,204.47,709845.0
2024-02-28 11:55:00,204.48,204.55,203.92,204.27,770502.0,204.48,204.55,203.92,204.27,770502.0
2024-02-28 12:00:00,204.29,204.3,203.76,204.08,727069.0,204.29,204.3,203.76,204.08,727069.0
2024-02-28 12:05:00,204.09,204.15,203.31,203.4,1018934.0,204.09,204.15,203.31,203.4,1018934.0
2024-02-28 12:10:00,203.41,203.6,203.03,203.44,1000291.0,203.41,203.6,203.03,203.44,1000291.0
2024-02-28 12:15:00,203.42,203.87,203.2,203.34,890455.0,203.42,203.87,203.2,203.34,890455.0
2024-02-28 12:20:00,203.32,203.53,202.94,203.43,928785.0,203.32,203.53,202.94,203.43,928785.0
2024-02-28 12:25:00,203.41,203.63,203.14,203.26,748150.0,203.41,203.63,203.14,203.26,748150.0
2024-02-28 12:30:00,203.27,203.34,202.63,202.71,868235.0,203.27,203.34,202.63,202.71,868235.0
2024-02-28 12:35:00,202.7,202.86,202.5,202.74,782611.0,202.7,202.86,202.5,202.74,782611.0
2024-02-28 12:40:00,202.72,203.25,202.72,203.02,812841.0,202.72,203.25,202.72,203.02,812841.0
2024-02-28 12:45:00,203.01,203.39,202.77,203.33,731730.0,203.01,203.39,202.77,203.33,731730.0
2024-02-28 12:50:00,203.32,203.47,203.2,203.44,491916.0,203.32,203.47,203.2,203.44,491916.0
2024-02-28 12:55:00,203.43,203.67,203.3,203.36,593305.0,203.43,203.67,203.3,203.36,593305.0
2024-02-28 13:00:00,203.36,203.75,203.11,203.48,711010.0,203.36,203.75,203.11,203.48,711010.0
2024-02-28 13:05:00,203.47,203.48,203.17,203.37,586370.0,203.47,203.48,203.17,203.37,586370.0
2024-02-28 13:10:00,203.36,203.4,202.96,203.2,588754.0,203.36,203.4,202.96,203.2,588754.0
2024-02-28 13:15:00,203.23,203.26,202.85,203.05,473077.0,203.23,203.26,202.85,203.05,473077.0
2024-02-28 13:20:00,203.06,203.15,202.42,202.61,785335.0,203.06,203.15,202.42,202.61,785335.0
2024-02-28 13:25:00,202.6,202.82,202.47,202.8,735190.0,202.6,202.82,202.47,202.8,735190.0
2024-02-28 13:30:00,202.82,203.32,202.78,203.31,775429.0,202.82,203.32,202.78,203.31,775429.0
2024-02-28 13:35:00,203.31,203.46,203.09,203.2,597184.0,203.31,203.46,203.09,203.2,597184.0
2024-02-28 13:40:00,203.21,203.55,202.95,203.44,589522.0,203.21,203.55,202.95,203.44,589522.0
2024-02-28 13:45:00,203.45,203.65,203.35,203.55,594913.0,203.45,203.65,203.35,203.55,594913.0
2024-02-28 13:50:00,203.54,203.68,203.19,203.67,522929.0,203.54,203.68,203.19,203.67,522929.0
2024-02-28 13:55:00,203.67,203.73,203.58,203.72,527913.0,203.67,203.73,203.58,203.72,527913.0
2024-02-28 14:00:00,203.7,203.73,203.42,203.57,500747.0,203.7,203.73,203.42,203.57,500747.0
2024-02-28 14:05:00,203.55,203.7,202.71,202.84,985885.0,203.55,203.7,202.71,202.84,985885.0
2024-02-28 14:10:00,202.84,202.87,202.44,202.74,832699.0,202.84,202.87,202.44,202.74,832699.0
2024-02-28 14:15:00,202.72,203.07,202.5,202.84,736575.0,202.72,203.07,202.5,202.84,736575.0
2024-02-28 14:20:00,202.83,202.88,202.28,202.33,813701.0,202.83,202.88,202.28,202.33,813701.0
2024-02-28 14:25:00,202.34,202.5,202.15,202.17,635661.0,202.34,202.5,202.15,202.17,635661.0
2024-02-28 14:30:00,202.17,202.37,201.94,202.18,894668.0,202.17,202.37,201.94,202.18,894668.0
2024-02-28 14:35:00,202.17,202.35,201.96,202.24,671945.0,202.17,202.35,201.96,202.24,671945.0
2024-02-28 14:40:00,202.25,202.26,201.84,202.08,544534.0,202.25,202.26,201.84,202.08,544534.0
2024-02-28 14:45:00,202.08,202.19,201.7,202.06,698720.0,202.08,202.19,201.7,202.06,698720.0
2024-02-28 14:50:00,202.07,202.27,201.67,202.23,717273.0,202.07,202.27,201.67,202.23,717273.0
2024-02-28 14:55:00,202.23,202.41,202.14,202.17,540030.0,202.23,202.41,202.14,202.17,540030.0
2024-02-28 15:00:00,202.18,202.34,202.03,202.32,507024.0,202.18,202.34,202.03,202.32,507024.0
2024-02-28 15:05:00,202.33,202.44,201.58,201.69,670897.0,202.33,202.44,201.58,201.69,670897.0
2024-02-28 15:10:00,201.68,201.71,201.33,201.53,742345.0,201.68,201.71,201.33,201.53,742345.0
2024-02-28 15:15:00,201.52,201.85,201.3,201.72,719844.0,201.52,201.85,201.3,201.72,719844.0
2024-02-28 15:20:00,201.72,202.07,201.6,202.02,635627.0,201.72,202.07,201.6,202.02,635627.0
2024-02-28 15:25:00,202.03,202.2,201.85,202.05,621716.0,202.03,202.2,201.85,202.05,621716.0
2024-02-28 15:30:00,202.06,202.23,201.86,202.22,560918.0,202.06,202.23,201.86,202.22,560918.0
2024-02-28 15:35:00,202.21,202.33,201.87,202.12,605436.0,202.21,202.33,201.87,202.12,605436.0
2024-02-28 15:40:00,202.12,202.41,202.1,202.14,584673.0,202.12,202.41,202.1,202.14,584673.0
2024-02-28 15:45:00,202.12,202.29,202.02,202.16,599984.0,202.12,202.29,202.02,202.16,599984.0
2024-02-28 15:50:00,202.15,202.24,201.7,201.76,740327.0,202.15,202.24,201.7,201.76,740327.0
2024-02-28 15:55:00,201.76,202.15,201.66,202.15,1107221.0,201.76,202.15,201.66,202.15,1107221.0
2024-02-29 09:30:00,204.18,205.28,203.44,203.71,3042300.0,204.18,205.28,203.44,203.71,3042300.0
2024-02-29 09:35:00,203.71,204.38,203.04,204.16,2015543.0,203.71,204.38,203.04,204.16,2015543.0
2024-02-29 09:40:00,204.19,205.16,203.65,203.9,2352938.0,204.19,205.16,203.65,203.9,2352938.0
2024-02-29 09:45:00,203.88,204.38,202.78,202.96,2274161.0,203.88,204.38,202.78,202.96,2274161.0
2024-02-29 09:50:00,202.94,203.48,202.6,202.62,1763098.0,202.94,203.48,202.6,202.62,1763098.0
2024-02-29 09:55:00,202.64,203.28,202.31,202.44,1828999.0,202.64,203.28,202.31,202.44,1828999.0
2024-02-29 10:00:00,202.43,203.53,202.41,203.51,1655385.0,202.43,203.53,202.41,203.51,1655385.0
2024-02-29 10:05:00,203.51,203.53,201.4,202.29,1725249.0,203.51,203.53,201.4,202.29,1725249.0
2024-02-29 10:10:00,202.28,202.36,200.5,201.04,2305816.0,202.28,202.36,200.5,201.04,2305816.0
2024-02-29 10:15:00,201.05,201.85,200.9,201.57,1435638.0,201.05,201.85,200.9,201.57,1435638.0
2024-02-29 10:20:00,201.59,201.77,201.05,201.7,1116766.0,201.59,201.77,201.05,201.7,1116766.0
2024-02-29 10:25:00,201.68,202.22,201.65,202.04,937544.0,201.68,202.22,201.65,202.04,937544.0
2024-02-29 10:30:00,202.03,202.22,201.62,201.85,971380.0,202.03,202.22,201.62,201.85,971380.0
2024-02-29 10:35:00,201.86,202.21,201.63,202.1,944909.0,201.86,202.21,201.63,202.1,944909.0
2024-02-29 10:40:00,202.08,202.17,201.04,201.27,1056364.0,202.08,202.17,201.04,201.27,1056364.0
2024-02-29 10:45:00,201.25,201.39,200.55,201.12,1253022.0,201.25,201.39,200.55,201.12,1253022.0
2024-02-29 10:50:00,201.14,201.21,199.93,199.94,1430655.0,201.14,201.21,199.93,199.94,1430655.0
2024-02-29 10:55:00,199.95,200.8,199.94,200.38,1236691.0,199.95,200.8,199.94,200.38,1236691.0
2024-02-29 11:00:00,200.39,200.68,199.52,199.67,1299590.0,200.39,200.68,199.52,199.67,1299590.0
2024-02-29 11:05:00,199.65,200.29,199.51,200.08,1019247.0,199.65,200.29,199.51,200.08,1019247.0
2024-02-29 11:10:00,200.09,200.18,199.77,199.91,772517.0,200.09,200.18,199.77,199.91,772517.0
2024-02-29 11:15:00,199.91,200.54,199.79,200.22,870998.0,199.91,200.54,199.79,200.22,870998.0
2024-02-29 11:20:00,200.25,200.4,199.75,200.05,796659.0,200.25,200.4,199.75,200.05,796659.0
2024-02-29 11:25:00,200.05,200.28,199.65,199.67,622813.0,200.05,200.28,199.65,199.67,622813.0
2024-02-29 11:30:00,199.66,199.69,199.21,199.35,884181.0,199.66,199.69,199.21,199.35,884181.0
2024-02-29 11:35:00,199.37,199.79,198.71,198.74,1001046.0,199.37,199.79,198.71,198.74,1001046.0
2024-02-29 11:40:00,198.76,199.32,198.44,199.3,1078572.0,198.76,199.32,198.44,199.3,1078572.0
2024-02-29 11:45:00,199.3,199.35,199.08,199.26,563605.0,199.3,199.35,199.08,199.26,563605.0
2024-02-29 11:50:00,199.25,200.12,199.24,199.98,938280.0,199.25,200.12,199.24,199.98,938280.0
2024-02-29 11:55:00,199.97,200.25,199.88,200.06,725820.0,199.97,200.25,199.88,200.06,725820.0
2024-02-29 12:00:00,200.03,200.18,199.78,199.86,663064.0,200.03,200.18,199.78,199.86,663064.0
2024-02-29 12:05:00,199.86,200.3,199.76,200.24,620446.0,199.86,200.3,199.76,200.24,620446.0
2024-02-29 12:10:00,200.22,200.42,200.05,200.26,564038.0,200.22,200.42,200.05,200.26,564038.0
2024-02-29 12:15:00,200.25,200.35,200.05,200.24,391785.0,200.25,200.35,200.05,200.24,391785.0
2024-02-29 12:20:00,200.24,200.29,199.68,199.93,584687.0,200.24,200.29,199.68,199.93,584687.0
2024-02-29 12:25:00,199.93,200.0,199.47,199.57,487332.0,199.93,200.0,199.47,199.57,487332.0
2024-02-29 12:30:00,199.56,199.87,199.51,199.67,402538.0,199.56,199.87,199.51,199.67,402538.0
2024-02-29 12:35:00,199.68,200.1,199.61,200.1,474791.0,199.68,200.1,199.61,200.1,474791.0
2024-02-29 12:40:00,200.09,200.3,199.93,199.99,462508.0,200.09,200.3,199.93,199.99,462508.0
2024-02-29 12:45:00,199.99,200.3,199.83,200.09,401721.0,199.99,200.3,199.83,200.09,401721.0
2024-02-29 12:50:00,200.1,200.26,199.92,200.21,320767.0,200.1,200.26,199.92,200.21,320767.0
2024-02-29 12:55:00,200.21,200.38,200.12,200.35,436073.0,200.21,200.38,200.12,200.35,436073.0
2024-02-29 13:00:00,200.37,200.49,199.96,200.1,535959.0,200.37,200.49,199.96,200.1,535959.0
2024-02-29 13:05:00,200.08,200.4,200.02,200.37,312838.0,200.08,200.4,200.02,200.37,312838.0
2024-02-29 13:10:00,200.39,200.72,200.39,200.67,568203.0,200.39,200.72,200.39,200.67,568203.0
2024-02-29 13:15:00,200.68,200.85,200.49,200.74,466258.0,200.68,200.85,200.49,200.74,466258.0
2024-02-29 13:20:00,200.74,200.87,200.33,200.49,417186.0,200.74,200.87,200.33,200.49,417186.0
2024-02-29 13:25:00,200.48,200.74,200.45,200.61,296268.0,200.48,200.74,200.45,200.61,296268.0
2024-02-29 13:30:00,200.62,200.66,200.05,200.18,423763.0,200.62,200.66,200.05,200.18,423763.0
2024-02-29 13:35:00,200.18,200.5,200.11,200.39,405614.0,200.18,200.5,200.11,200.39,405614.0
2024-02-29 13:40:00,200.39,201.03,200.28,200.93,677678.0,200.39,201.03,200.28,200.93,677678.0
2024-02-29 13:45:00,200.93,201.04,200.61,200.76,447215.0,200.93,201.04,200.61,200.76,447215.0
2024-02-29 13:50:00,200.78,200.79,200.45,200.52,331604.0,200.78,200.79,200.45,200.52,331604.0
2024-02-29 13:55:00,200.55,200.92,200.51,200.74,425579.0,200.55,200.92,200.51,200.74,425579.0
2024-02-29 14:00:00,200.75,200.99,200.5,200.9,404305.0,200.75,200.99,200.5,200.9,404305.0
2024-02-29 14:05:00,200.94,201.02,200.78,200.97,372411.0,200.94,201.02,200.78,200.97,372411.0
2024-02-29 14:10:00,200.96,201.06,200.76,200.82,568000.0,200.96,201.06,200.76,200.82,568000.0
2024-02-29 14:15:00,200.84,200.86,200.4,200.44,572439.0,200.84,200.86,200.4,200.44,572439.0
2024-02-29 14:20:00,200.43,200.51,200.01,200.08,546273.0,200.43,200.51,200.01,200.08,546273.0
2024-02-29 14:25:00,200.07,200.07,199.83,200.05,517858.0,200.07,200.07,199.83,200.05,517858.0
2024-02-29 14:30:00,200.05,200.29,199.99,200.22,443146.0,200.05,200.29,199.99,200.22,443146.0
2024-02-29 14:35:00,200.22,200.43,200.14,200.41,279384.0,200.22,200.43,200.14,200.41,279384.0
2024-02-29 14:40:00,200.41,200.52,200.23,200.36,397476.0,200.41,200.52,200.23,200.36,397476.0
2024-02-29 14:45:00,200.4,200.54,200.21,200.47,339504.0,200.4,200.54,200.21,200.47,339504.0
2024-02-29 14:50:00,200.47,200.48,200.15,200.27,285135.0,200.47,200.48,200.15,200.27,285135.0
2024-02-29 14:55:00,200.27,200.58,200.18,200.58,316011.0,200.27,200.58,200.18,200.58,316011.0
2024-02-29 15:00:00,200.58,200.97,200.56,200.93,557142.0,200.58,200.97,200.56,200.93,557142.0
2024-02-29 15:05:00,200.92,200.99,200.76,200.87,432518.0,200.92,200.99,200.76,200.87,432518.0
2024-02-29 15:10:00,200.89,201.02,200.73,200.82,456072.0,200.89,201.02,200.73,200.82,456072.0
2024-02-29 15:15:00,200.81,201.25,200.79,201.1,579878.0,200.81,201.25,200.79,201.1,579878.0
2024-02-29 15:20:00,201.08,201.21,200.91,201.04,348783.0,201.08,201.21,200.91,201.04,348783.0
2024-02-29 15:25:00,201.06,201.15,200.81,200.86,403075.0,201.06,201.15,200.81,200.86,403075.0
2024-02-29 15:30:00,200.87,201.2,200.74,201.09,592794.0,200.87,201.2,200.74,201.09,592794.0
2024-02-29 15:35:00,201.11,201.2,200.82,201.01,445293.0,201.11,201.2,200.82,201.01,445293.0
2024-02-29 15:40:00,201.01,201.29,200.88,201.0,530627.0,201.01,201.29,200.88,201.0,530627.0
2024-02-29 15:45:00,201.0,201.24,200.91,201.07,459609.0,201.0,201.24,200.91,201.07,459609.0
2024-02-29 15:50:00,201.08,202.04,201.08,201.91,1380041.0,201.08,202.04,201.08,201.91,1380041.0
2024-02-29 15:55:00,201.9,202.19,201.48,201.75,1849173.0,201.9,202.19,201.48,201.75,1849173.0
2024-03-01 09:30:00,200.52,201.46,199.78,199.94,2303733.0,200.52,201.46,199.78,199.94,2303733.0
2024-03-01 09:35:00,199.95,200.17,198.75,198.95,1874800.0,199.95,200.17,198.75,198.95,1874800.0
2024-03-01 09:40:00,198.92,199.44,198.5,199.26,1935603.0,198.92,199.44,198.5,199.26,1935603.0
2024-03-01 09:45:00,199.26,200.01,198.88,199.95,1820718.0,199.26,200.01,198.88,199.95,1820718.0
2024-03-01 09:50:00,199.95,200.33,199.27,199.8,1738986.0,199.95,200.33,199.27,199.8,1738986.0
2024-03-01 09:55:00,199.83,200.8,199.72,199.91,1437340.0,199.83,200.8,199.72,199.91,1437340.0
2024-03-01 10:00:00,199.95,200.72,199.47,199.73,1362642.0,199.95,200.72,199.47,199.73,1362642.0
2024-03-01 10:05:00,199.78,200.34,199.58,199.78,1035700.0,199.78,200.34,199.58,199.78,1035700.0
2024-03-01 10:10:00,199.8,200.18,199.52,199.6,1017108.0,199.8,200.18,199.52,199.6,1017108.0
2024-03-01 10:15:00,199.62,200.66,199.57,199.74,1479856.0,199.62,200.66,199.57,199.74,1479856.0
2024-03-01 10:20:00,199.73,200.16,199.55,199.97,966141.0,199.73,200.16,199.55,199.97,966141.0
2024-03-01 10:25:00,199.97,200.1,199.5,199.56,912819.0,199.97,200.1,199.5,199.56,912819.0
2024-03-01 10:30:00,199.56,199.73,199.02,199.31,1110276.0,199.56,199.73,199.02,199.31,1110276.0
2024-03-01 10:35:00,199.31,199.71,198.95,198.99,1088231.0,199.31,199.71,198.95,198.99,1088231.0
2024-03-01 10:40:00,198.96,199.69,198.94,199.52,780017.0,198.96,199.69,198.94,199.52,780017.0
2024-03-01 10:45:00,199.51,199.93,199.4,199.6,742903.0,199.51,199.93,199.4,199.6,742903.0
2024-03-01 10:50:00,199.62,199.65,199.2,199.25,508016.0,199.62,199.65,199.2,199.25,508016.0
2024-03-01 10:55:00,199.25,199.66,199.09,199.2,745231.0,199.25,199.66,199.09,199.2,745231.0
2024-03-01 11:00:00,199.2,199.9,199.08,199.77,639976.0,199.2,199.9,199.08,199.77,639976.0
2024-03-01 11:05:00,199.78,200.08,199.63,199.9,755887.0,199.78,200.08,199.63,199.9,755887.0
2024-03-01 11:10:00,199.9,200.14,199.77,199.94,588956.0,199.9,200.14,199.77,199.94,588956.0
2024-03-01 11:15:00,199.94,200.44,199.68,200.3,811162.0,199.94,200.44,199.68,200.3,811162.0
2024-03-01 11:20:00,200.34,200.75,200.31,200.69,948474.0,200.34,200.75,200.31,200.69,948474.0
2024-03-01 11:25:00,200.7,200.99,200.57,200.86,908954.0,200.7,200.99,200.57,200.86,908954.0
2024-03-01 11:30:00,200.87,201.12,200.67,200.82,992420.0,200.87,201.12,200.67,200.82,992420.0
2024-03-01 11:35:00,200.82,200.93,200.52,200.77,648976.0,200.82,200.93,200.52,200.77,648976.0
2024-03-01 11:40:00,200.79,200.99,200.61,200.78,555336.0,200.79,200.99,200.61,200.78,555336.0
2024-03-01 11:45:00,200.75,200.91,200.71,200.84,388846.0,200.75,200.91,200.71,200.84,388846.0
2024-03-01 11:50:00,200.85,200.96,200.54,200.86,581659.0,200.85,200.96,200.54,200.86,581659.0
2024-03-01 11:55:00,200.86,200.89,200.6,200.67,420269.0,200.86,200.89,200.6,200.67,420269.0
2024-03-01 12:00:00,200.68,200.97,200.55,200.85,527715.0,200.68,200.97,200.55,200.85,527715.0
2024-03-01 12:05:00,200.84,201.56,200.72,201.54,1035034.0,200.84,201.56,200.72,201.54,1035034.0
2024-03-01 12:10:00,201.54,202.13,201.53,202.03,1181418.0,201.54,202.13,201.53,202.03,1181418.0
2024-03-01 12:15:00,202.05,202.15,201.72,201.98,710768.0,202.05,202.15,201.72,201.98,710768.0
2024-03-01 12:20:00,201.97,202.45,201.97,202.29,995653.0,201.97,202.45,201.97,202.29,995653.0
2024-03-01 12:25:00,202.28,202.68,202.2,202.45,784332.0,202.28,202.68,202.2,202.45,784332.0
2024-03-01 12:30:00,202.46,202.78,202.17,202.71,821717.0,202.46,202.78,202.17,202.71,821717.0
2024-03-01 12:35:00,202.71,203.12,202.51,202.83,1019679.0,202.71,203.12,202.51,202.83,1019679.0
2024-03-01 12:40:00,202.85,203.09,202.59,202.62,716924.0,202.85,203.09,202.59,202.62,716924.0
2024-03-01 12:45:00,202.61,202.85,202.32,202.82,701115.0,202.61,202.85,202.32,202.82,701115.0
2024-03-01 12:50:00,202.85,203.25,202.82,203.15,866192.0,202.85,203.25,202.82,203.15,866192.0
2024-03-01 12:55:00,203.14,203.18,202.79,203.12,494480.0,203.14,203.18,202.79,203.12,494480.0
2024-03-01 13:00:00,203.14,203.15,202.76,202.91,485063.0,203.14,203.15,202.76,202.91,485063.0
2024-03-01 13:05:00,202.91,203.41,202.9,203.22,788583.0,202.91,203.41,202.9,203.22,788583.0
2024-03-01 13:10:00,203.23,203.49,203.21,203.34,558465.0,203.23,203.49,203.21,203.34,558465.0
2024-03-01 13:15:00,203.35,203.64,203.28,203.6,695383.0,203.35,203.64,203.28,203.6,695383.0
2024-03-01 13:20:00,203.61,203.97,203.52,203.93,762611.0,203.61,203.97,203.52,203.93,762611.0
2024-03-01 13:25:00,203.91,204.43,203.81,204.27,1325134.0,203.91,204.43,203.81,204.27,1325134.0
2024-03-01 13:30:00,204.28,204.45,203.86,203.97,1019314.0,204.28,204.45,203.86,203.97,1019314.0
2024-03-01 13:35:00,203.98,204.34,203.97,204.1,717936.0,203.98,204.34,203.97,204.1,717936.0
2024-03-01 13:40:00,204.12,204.42,204.12,204.28,592073.0,204.12,204.42,204.12,204.28,592073.0
2024-03-01 13:45:00,204.27,204.52,203.83,203.95,937091.0,204.27,204.52,203.83,203.95,937091.0
2024-03-01 13:50:00,203.96,204.02,203.45,203.52,814150.0,203.96,204.02,203.45,203.52,814150.0
2024-03-01 13:55:00,203.52,203.9,203.52,203.76,555754.0,203.52,203.9,203.52,203.76,555754.0
2024-03-01 14:00:00,203.77,203.9,203.39,203.42,658894.0,203.77,203.9,203.39,203.42,658894.0
2024-03-01 14:05:00,203.42,203.42,203.05,203.16,853353.0,203.42,203.42,203.05,203.16,853353.0
2024-03-01 14:10:00,203.16,203.34,203.06,203.26,635088.0,203.16,203.34,203.06,203.26,635088.0
2024-03-01 14:15:00,203.25,203.5,203.12,203.36,621804.0,203.25,203.5,203.12,203.36,621804.0
2024-03-01 14:20:00,203.37,203.55,203.02,203.29,614636.0,203.37,203.55,203.02,203.29,614636.0
2024-03-01 14:25:00,203.29,203.65,203.25,203.58,534179.0,203.29,203.65,203.25,203.58,534179.0
2024-03-01 14:30:00,203.57,203.8,203.34,203.42,564766.0,203.57,203.8,203.34,203.42,564766.0
2024-03-01 14:35:00,203.43,203.46,202.9,202.96,686450.0,203.43,203.46,202.9,202.96,686450.0
2024-03-01 14:40:00,202.96,202.98,202.73,202.88,561009.0,202.96,202.98,202.73,202.88,561009.0
2024-03-01 14:45:00,202.87,203.18,202.8,203.13,526647.0,202.87,203.18,202.8,203.13,526647.0
2024-03-01 14:50:00,203.14,203.2,202.98,203.09,417471.0,203.14,203.2,202.98,203.09,417471.0
2024-03-01 14:55:00,203.09,203.2,202.94,203.07,475600.0,203.09,203.2,202.94,203.07,475600.0
2024-03-01 15:00:00,203.06,203.08,202.51,202.86,871932.0,203.06,203.08,202.51,202.86,871932.0
2024-03-01 15:05:00,202.86,202.98,202.47,202.71,584611.0,202.86,202.98,202.47,202.71,584611.0
2024-03-01 15:10:00,202.74,203.22,202.63,203.03,540637.0,202.74,203.22,202.63,203.03,540637.0
2024-03-01 15:15:00,203.02,203.08,202.73,202.95,525693.0,203.02,203.08,202.73,202.95,525693.0
2024-03-01 15:20:00,202.96,203.16,202.91,202.99,554708.0,202.96,203.16,202.91,202.99,554708.0
2024-03-01 15:25:00,202.99,203.44,202.98,203.33,711201.0,202.99,203.44,202.98,203.33,711201.0
2024-03-01 15:30:00,203.32,203.39,202.85,202.96,674995.0,203.32,203.39,202.85,202.96,674995.0
2024-03-01 15:35:00,202.95,202.96,202.73,202.93,527850.0,202.95,202.96,202.73,202.93,527850.0
2024-03-01 15:40:00,202.94,202.98,202.71,202.93,483532.0,202.94,202.98,202.71,202.93,483532.0
2024-03-01 15:45:00,202.93,203.24,202.87,203.24,831179.0,202.93,203.24,202.87,203.24,831179.0
2024-03-01 15:50:00,203.24,203.25,202.9,203.02,684747.0,203.24,203.25,202.9,203.02,684747.0
2024-03-01 15:55:00,203.01,203.03,202.51,202.7,1265518.0,203.01,203.03,202.51,202.7,1265518.0
2024-03-04 09:30:00,198.73,199.75,195.7,196.38,4043213.0,198.73,199.75,195.7,196.38,4043213.0
2024-03-04 09:35:00,196.35,196.7,194.35,194.63,3317858.0,196.35,196.7,194.35,194.63,3317858.0
2024-03-04 09:40:00,194.61,194.88,192.87,192.98,2969180.0,194.61,194.88,192.87,192.98,2969180.0
2024-03-04 09:45:00,192.99,194.43,192.98,194.0,2377869.0,192.99,194.43,192.98,194.0,2377869.0
2024-03-04 09:50:00,194.0,194.54,193.55,194.08,1888001.0,194.0,194.54,193.55,194.08,1888001.0
2024-03-04 09:55:00,194.1,194.27,193.29,193.29,1814882.0,194.1,194.27,193.29,193.29,1814882.0
2024-03-04 10:00:00,193.32,193.34,192.0,192.03,2693372.0,193.32,193.34,192.0,192.03,2693372.0
2024-03-04 10:05:00,192.02,193.23,191.81,193.19,2336499.0,192.02,193.23,191.81,193.19,2336499.0
2024-03-04 10:10:00,193.19,193.47,192.72,193.05,1616773.0,193.19,193.47,192.72,193.05,1616773.0
2024-03-04 10:15:00,193.05,193.27,192.82,192.89,1110751.0,193.05,193.27,192.82,192.89,1110751.0
2024-03-04 10:20:00,192.9,193.23,192.44,193.03,1280191.0,192.9,193.23,192.44,193.03,1280191.0
2024-03-04 10:25:00,193.02,193.12,192.02,192.06,1217513.0,193.02,193.12,192.02,192.06,1217513.0
2024-03-04 10:30:00,192.08,192.27,191.51,191.71,1698304.0,192.08,192.27,191.51,191.71,1698304.0
2024-03-04 10:35:00,191.72,192.5,191.36,191.87,1633484.0,191.72,192.5,191.36,191.87,1633484.0
2024-03-04 10:40:00,191.87,192.19,191.7,192.1,1021522.0,191.87,192.19,191.7,192.1,1021522.0
2024-03-04 10:45:00,192.09,192.44,191.85,191.89,1103104.0,192.09,192.44,191.85,191.89,1103104.0
2024-03-04 10:50:00,191.89,191.92,190.88,191.0,1626318.0,191.89,191.92,190.88,191.0,1626318.0
2024-03-04 10:55:00,190.99,191.5,190.72,191.27,1508992.0,190.99,191.5,190.72,191.27,1508992.0
2024-03-04 11:00:00,191.27,191.36,190.55,190.67,1309954.0,191.27,191.36,190.55,190.67,1309954.0
2024-03-04 11:05:00,190.68,191.18,190.45,191.1,1239740.0,190.68,191.18,190.45,191.1,1239740.0
2024-03-04 11:10:00,191.11,191.55,191.02,191.05,1212495.0,191.11,191.55,191.02,191.05,1212495.0
2024-03-04 11:15:00,191.06,191.22,190.8,190.94,992611.0,191.06,191.22,190.8,190.94,992611.0
2024-03-04 11:20:00,190.93,191.07,190.12,190.59,1557469.0,190.93,191.07,190.12,190.59,1557469.0
2024-03-04 11:25:00,190.59,190.72,190.39,190.56,964020.0,190.59,190.72,190.39,190.56,964020.0
2024-03-04 11:30:00,190.56,190.72,190.05,190.24,1350464.0,190.56,190.72,190.05,190.24,1350464.0
2024-03-04 11:35:00,190.23,190.58,189.57,190.44,1705708.0,190.23,190.58,189.57,190.44,1705708.0
2024-03-04 11:40:00,190.44,190.46,189.25,189.4,1510693.0,190.44,190.46,189.25,189.4,1510693.0
2024-03-04 11:45:00,189.4,190.12,189.36,190.01,1273280.0,189.4,190.12,189.36,190.01,1273280.0
2024-03-04 11:50:00,190.0,190.09,189.36,189.88,1206450.0,190.0,190.09,189.36,189.88,1206450.0
2024-03-04 11:55:00,189.88,190.34,189.87,190.23,961464.0,189.88,190.34,189.87,190.23,961464.0
2024-03-04 12:00:00,190.21,190.4,189.8,189.96,1126368.0,190.21,190.4,189.8,189.96,1126368.0
2024-03-04 12:05:00,189.96,189.99,189.05,189.17,1348542.0,189.96,189.99,189.05,189.17,1348542.0
2024-03-04 12:10:00,189.16,189.42,188.91,189.19,1406698.0,189.16,189.42,188.91,189.19,1406698.0
2024-03-04 12:15:00,189.19,189.67,189.13,189.32,926638.0,189.19,189.67,189.13,189.32,926638.0
2024-03-04 12:20:00,189.33,189.57,188.72,188.82,1055342.0,189.33,189.57,188.72,188.82,1055342.0
2024-03-04 12:25:00,188.82,189.38,188.8,189.16,881596.0,188.82,189.38,188.8,189.16,881596.0
2024-03-04 12:30:00,189.15,189.38,188.42,188.67,1313022.0,189.15,189.38,188.42,188.67,1313022.0
2024-03-04 12:35:00,188.68,188.82,188.21,188.49,1204602.0,188.68,188.82,188.21,188.49,1204602.0
2024-03-04 12:40:00,188.5,188.79,187.8,187.86,1694074.0,188.5,188.79,187.8,187.86,1694074.0
2024-03-04 12:45:00,187.87,188.17,187.55,187.7,1449089.0,187.87,188.17,187.55,187.7,1449089.0
2024-03-04 12:50:00,187.71,187.91,186.9,187.2,2058013.0,187.71,187.91,186.9,187.2,2058013.0
2024-03-04 12:55:00,187.2,187.86,186.84,187.76,1493449.0,187.2,187.86,186.84,187.76,1493449.0
2024-03-04 13:00:00,187.75,188.08,187.42,187.55,1320096.0,187.75,188.08,187.42,187.55,1320096.0
2024-03-04 13:05:00,187.55,188.11,187.54,187.6,1090072.0,187.55,188.11,187.54,187.6,1090072.0
2024-03-04 13:10:00,187.6,188.36,187.42,188.35,1225372.0,187.6,188.36,187.42,188.35,1225372.0
2024-03-04 13:15:00,188.36,188.38,187.92,188.18,813737.0,188.36,188.38,187.92,188.18,813737.0
2024-03-04 13:20:00,188.19,188.28,187.62,187.64,923093.0,188.19,188.28,187.62,187.64,923093.0
2024-03-04 13:25:00,187.63,187.82,187.31,187.35,1027718.0,187.63,187.82,187.31,187.35,1027718.0
2024-03-04 13:30:00,187.36,187.71,187.31,187.53,857342.0,187.36,187.71,187.31,187.53,857342.0
2024-03-04 13:35:00,187.53,187.6,186.72,186.89,1248814.0,187.53,187.6,186.72,186.89,1248814.0
2024-03-04 13:40:00,186.89,187.32,186.82,187.27,1080102.0,186.89,187.32,186.82,187.27,1080102.0
2024-03-04 13:45:00,187.27,187.56,187.09,187.43,780051.0,187.27,187.56,187.09,187.43,780051.0
2024-03-04 13:50:00,187.42,187.55,187.08,187.1,646113.0,187.42,187.55,187.08,187.1,646113.0
2024-03-04 13:55:00,187.09,187.48,186.99,187.25,693132.0,187.09,187.48,186.99,187.25,693132.0
2024-03-04 14:00:00,187.24,187.61,187.08,187.47,881290.0,187.24,187.61,187.08,187.47,881290.0
2024-03-04 14:05:00,187.47,187.6,187.27,187.42,591699.0,187.47,187.6,187.27,187.42,591699.0
2024-03-04 14:10:00,187.44,187.47,187.05,187.23,807805.0,187.44,187.47,187.05,187.23,807805.0
2024-03-04 14:15:00,187.24,187.27,186.8,187.05,1022520.0,187.24,187.27,186.8,187.05,1022520.0
2024-03-04 14:20:00,187.05,187.28,186.75,187.25,936763.0,187.05,187.28,186.75,187.25,936763.0
2024-03-04 14:25:00,187.26,187.3,186.96,187.23,694404.0,187.26,187.3,186.96,187.23,694404.0
2024-03-04 14:30:00,187.24,187.87,187.14,187.69,897476.0,187.24,187.87,187.14,187.69,897476.0
2024-03-04 14:35:00,187.69,188.5,187.67,188.44,1163002.0,187.69,188.5,187.67,188.44,1163002.0
2024-03-04 14:40:00,188.43,188.61,188.05,188.32,1253886.0,188.43,188.61,188.05,188.32,1253886.0
2024-03-04 14:45:00,188.32,188.83,188.09,188.71,1065755.0,188.32,188.83,188.09,188.71,1065755.0
2024-03-04 14:50:00,188.71,188.88,188.44,188.59,880390.0,188.71,188.88,188.44,188.59,880390.0
2024-03-04 14:55:00,188.6,189.15,188.59,189.04,1210730.0,188.6,189.15,188.59,189.04,1210730.0
2024-03-04 15:00:00,189.02,189.34,188.86,189.07,1113955.0,189.02,189.34,188.86,189.07,1113955.0
2024-03-04 15:05:00,189.06,189.56,188.92,189.23,1214098.0,189.06,189.56,188.92,189.23,1214098.0
2024-03-04 15:10:00,189.23,189.68,188.91,189.63,1154848.0,189.23,189.68,188.91,189.63,1154848.0
2024-03-04 15:15:00,189.65,189.69,189.27,189.29,1072148.0,189.65,189.69,189.27,189.29,1072148.0
2024-03-04 15:20:00,189.29,189.85,189.02,189.73,1341700.0,189.29,189.85,189.02,189.73,1341700.0
2024-03-04 15:25:00,189.75,190.11,189.75,189.99,1241019.0,189.75,190.11,189.75,189.99,1241019.0
2024-03-04 15:30:00,190.02,190.14,189.02,189.03,1420830.0,190.02,190.14,189.02,189.03,1420830.0
2024-03-04 15:35:00,189.02,189.29,188.61,189.26,1258105.0,189.02,189.29,188.61,189.26,1258105.0
2024-03-04 15:40:00,189.28,189.36,188.92,189.1,992526.0,189.28,189.36,188.92,189.1,992526.0
2024-03-04 15:45:00,189.11,189.35,188.7,188.93,1101078.0,189.11,189.35,188.7,188.93,1101078.0
2024-03-04 15:50:00,188.94,189.07,188.46,188.71,1278212.0,188.94,189.07,188.46,188.71,1278212.0
2024-03-04 15:55:00,188.7,188.77,188.12,188.13,2163236.0,188.7,188.77,188.12,188.13,2163236.0
2024-03-05 09:30:00,183.05,183.57,181.71,183.48,4784497.0,183.05,183.57,181.71,183.48,4784497.0
2024-03-05 09:35:00,183.5,183.55,181.57,182.72,3220888.0,183.5,183.55,181.57,182.72,3220888.0
2024-03-05 09:40:00,182.73,183.37,182.31,183.08,2024150.0,182.73,183.37,182.31,183.08,2024150.0
2024-03-05 09:45:00,183.07,184.17,182.4,183.93,2536575.0,183.07,184.17,182.4,183.93,2536575.0
2024-03-05 09:50:00,183.92,184.59,183.52,183.72,1687928.0,183.92,184.59,183.52,183.72,1687928.0
2024-03-05 09:55:00,183.73,183.89,182.19,182.5,1907721.0,183.73,183.89,182.19,182.5,1907721.0
2024-03-05 10:00:00,182.51,184.35,182.51,183.48,1779404.0,182.51,184.35,182.51,183.48,1779404.0
2024-03-05 10:05:00,183.49,183.54,181.98,182.01,1833691.0,183.49,183.54,181.98,182.01,1833691.0
2024-03-05 10:10:00,182.01,182.3,180.92,180.97,2335483.0,182.01,182.3,180.92,180.97,2335483.0
2024-03-05 10:15:00,180.97,181.23,179.59,179.95,3230291.0,180.97,181.23,179.59,179.95,3230291.0
2024-03-05 10:20:00,179.94,180.4,179.36,179.49,2355400.0,179.94,180.4,179.36,179.49,2355400.0
2024-03-05 10:25:00,179.49,179.85,178.77,178.9,2449592.0,179.49,179.85,178.77,178.9,2449592.0
2024-03-05 10:30:00,178.87,179.34,178.59,179.08,1896229.0,178.87,179.34,178.59,179.08,1896229.0
2024-03-05 10:35:00,179.09,179.13,178.33,178.76,1869181.0,179.09,179.13,178.33,178.76,1869181.0
2024-03-05 10:40:00,178.75,179.9,178.74,179.52,1847836.0,178.75,179.9,178.74,179.52,1847836.0
2024-03-05 10:45:00,179.53,180.0,179.13,179.31,1542842.0,179.53,180.0,179.13,179.31,1542842.0
2024-03-05 10:50:00,179.31,179.77,178.81,178.83,1450528.0,179.31,179.77,178.81,178.83,1450528.0
2024-03-05 10:55:00,178.85,179.02,178.61,178.82,1280063.0,178.85,179.02,178.61,178.82,1280063.0
2024-03-05 11:00:00,178.84,179.05,178.61,178.63,951527.0,178.84,179.05,178.61,178.63,951527.0
2024-03-05 11:05:00,178.62,178.98,178.04,178.04,1424587.0,178.62,178.98,178.04,178.04,1424587.0
2024-03-05 11:10:00,178.04,178.22,177.57,178.02,1562994.0,178.04,178.22,177.57,178.02,1562994.0
2024-03-05 11:15:00,178.03,178.25,177.79,178.14,884002.0,178.03,178.25,177.79,178.14,884002.0
2024-03-05 11:20:00,178.15,178.47,177.99,178.37,890509.0,178.15,178.47,177.99,178.37,890509.0
2024-03-05 11:25:00,178.36,178.72,178.13,178.31,1050174.0,178.36,178.72,178.13,178.31,1050174.0
2024-03-05 11:30:00,178.31,179.07,178.23,178.66,957176.0,178.31,179.07,178.23,178.66,957176.0
2024-03-05 11:35:00,178.63,179.06,178.51,178.76,761375.0,178.63,179.06,178.51,178.76,761375.0
2024-03-05 11:40:00,178.76,179.03,178.43,178.88,845118.0,178.76,179.03,178.43,178.88,845118.0
2024-03-05 11:45:00,178.88,179.18,178.45,178.74,995373.0,178.88,179.18,178.45,178.74,995373.0
2024-03-05 11:50:00,178.74,178.88,178.58,178.64,610527.0,178.74,178.88,178.58,178.64,610527.0
2024-03-05 11:55:00,178.65,179.09,178.56,178.93,664633.0,178.65,179.09,178.56,178.93,664633.0
2024-03-05 12:00:00,178.94,179.94,178.87,179.69,1027635.0,178.94,179.94,178.87,179.69,1027635.0
2024-03-05 12:05:00,179.68,179.72,179.01,179.33,878417.0,179.68,179.72,179.01,179.33,878417.0
2024-03-05 12:10:00,179.31,180.0,179.19,179.99,948699.0,179.31,180.0,179.19,179.99,948699.0
2024-03-05 12:15:00,179.97,180.0,179.7,179.98,756147.0,179.97,180.0,179.7,179.98,756147.0
2024-03-05 12:20:00,179.98,180.85,179.87,180.68,1308937.0,179.98,180.85,179.87,180.68,1308937.0
2024-03-05 12:25:00,180.7,181.29,180.6,181.24,994883.0,180.7,181.29,180.6,181.24,994883.0
2024-03-05 12:30:00,181.25,181.77,181.05,181.1,1274394.0,181.25,181.77,181.05,181.1,1274394.0
2024-03-05 12:35:00,181.11,181.19,180.81,180.85,774489.0,181.11,181.19,180.81,180.85,774489.0
2024-03-05 12:40:00,180.85,180.9,180.4,180.45,807497.0,180.85,180.9,180.4,180.45,807497.0
2024-03-05 12:45:00,180.46,180.79,180.45,180.63,669732.0,180.46,180.79,180.45,180.63,669732.0
2024-03-05 12:50:00,180.63,181.24,180.37,181.09,718182.0,180.63,181.24,180.37,181.09,718182.0
2024-03-05 12:55:00,181.11,181.3,180.98,181.14,674879.0,181.11,181.3,180.98,181.14,674879.0
2024-03-05 13:00:00,181.12,181.12,180.77,180.83,566787.0,181.12,181.12,180.77,180.83,566787.0
2024-03-05 13:05:00,180.85,181.37,180.82,181.07,778309.0,180.85,181.37,180.82,181.07,778309.0
2024-03-05 13:10:00,181.06,181.25,180.56,180.79,716941.0,181.06,181.25,180.56,180.79,716941.0
2024-03-05 13:15:00,180.79,181.0,180.6,180.73,668581.0,180.79,181.0,180.6,180.73,668581.0
2024-03-05 13:20:00,180.73,180.76,180.14,180.15,722654.0,180.73,180.76,180.14,180.15,722654.0
2024-03-05 13:25:00,180.16,180.68,180.1,180.65,632818.0,180.16,180.68,180.1,180.65,632818.0
2024-03-05 13:30:00,180.63,181.35,180.5,181.23,898817.0,180.63,181.35,180.5,181.23,898817.0
2024-03-05 13:35:00,181.25,181.78,181.24,181.69,1035349.0,181.25,181.78,181.24,181.69,1035349.0
2024-03-05 13:40:00,181.69,181.9,181.01,181.04,1030603.0,181.69,181.9,181.01,181.04,1030603.0
2024-03-05 13:45:00,181.05,181.54,181.02,181.11,756247.0,181.05,181.54,181.02,181.11,756247.0
2024-03-05 13:50:00,181.11,181.35,180.87,181.05,720202.0,181.11,181.35,180.87,181.05,720202.0
2024-03-05 13:55:00,181.03,181.23,180.89,181.06,538265.0,181.03,181.23,180.89,181.06,538265.0
2024-03-05 14:00:00,181.05,181.72,180.97,181.52,902646.0,181.05,181.72,180.97,181.52,902646.0
2024-03-05 14:05:00,181.52,181.6,181.1,181.41,646109.0,181.52,181.6,181.1,181.41,646109.0
2024-03-05 14:10:00,181.42,181.43,181.09,181.25,605678.0,181.42,181.43,181.09,181.25,605678.0
2024-03-05 14:15:00,181.26,181.47,180.83,180.83,656826.0,181.26,181.47,180.83,180.83,656826.0
2024-03-05 14:20:00,180.84,180.98,180.57,180.81,692785.0,180.84,180.98,180.57,180.81,692785.0
2024-03-05 14:25:00,180.81,181.05,180.76,180.9,450769.0,180.81,181.05,180.76,180.9,450769.0
2024-03-05 14:30:00,180.9,180.94,180.4,180.51,656394.0,180.9,180.94,180.4,180.51,656394.0
2024-03-05 14:35:00,180.52,180.6,180.25,180.31,572798.0,180.52,180.6,180.25,180.31,572798.0
2024-03-05 14:40:00,180.32,180.42,180.05,180.15,554266.0,180.32,180.42,180.05,180.15,554266.0
2024-03-05 14:45:00,180.16,180.17,179.84,180.01,741803.0,180.16,180.17,179.84,180.01,741803.0
2024-03-05 14:50:00,180.02,180.18,179.6,179.72,769388.0,180.02,180.18,179.6,179.72,769388.0
2024-03-05 14:55:00,179.73,179.74,179.27,179.38,789250.0,179.73,179.74,179.27,179.38,789250.0
2024-03-05 15:00:00,179.39,179.79,179.28,179.48,799852.0,179.39,179.79,179.28,179.48,799852.0
2024-03-05 15:05:00,179.5,179.89,179.41,179.68,800570.0,179.5,179.89,179.41,179.68,800570.0
2024-03-05 15:10:00,179.7,180.11,179.6,179.67,771785.0,179.7,180.11,179.6,179.67,771785.0
2024-03-05 15:15:00,179.68,180.0,179.63,179.72,624709.0,179.68,180.0,179.63,179.72,624709.0
2024-03-05 15:20:00,179.72,180.1,179.45,180.03,784195.0,179.72,180.1,179.45,180.03,784195.0
2024-03-05 15:25:00,180.03,180.33,179.92,180.28,905974.0,180.03,180.33,179.92,180.28,905974.0
2024-03-05 15:30:00,180.28,180.49,179.88,180.39,812877.0,180.28,180.49,179.88,180.39,812877.0
2024-03-05 15:35:00,180.39,180.48,180.16,180.19,655809.0,180.39,180.48,180.16,180.19,655809.0
2024-03-05 15:40:00,180.19,180.47,180.04,180.3,815780.0,180.19,180.47,180.04,180.3,815780.0
2024-03-05 15:45:00,180.29,180.73,180.18,180.7,1047113.0,180.29,180.73,180.18,180.7,1047113.0
2024-03-05 15:50:00,180.67,181.03,180.35,180.97,1217065.0,180.67,181.03,180.35,180.97,1217065.0
2024-03-05 15:55:00,180.97,181.09,180.64,180.8,1758758.0,180.97,181.09,180.64,180.8,1758758.0
2024-03-06 09:30:00,179.99,181.58,178.67,179.02,3247838.0,179.99,181.58,178.67,179.02,3247838.0
2024-03-06 09:35:00,178.99,179.79,178.39,178.84,1841691.0,178.99,179.79,178.39,178.84,1841691.0
2024-03-06 09:40:00,178.82,178.85,177.2,177.22,1985570.0,178.82,178.85,177.2,177.22,1985570.0
2024-03-06 09:45:00,177.22,177.77,176.92,176.98,2373873.0,177.22,177.77,176.92,176.98,2373873.0
2024-03-06 09:50:00,176.98,177.39,176.66,177.3,2121690.0,176.98,177.39,176.66,177.3,2121690.0
2024-03-06 09:55:00,177.33,177.35,175.76,176.27,2116347.0,177.33,177.35,175.76,176.27,2116347.0
2024-03-06 10:00:00,176.28,176.54,175.28,175.41,2094133.0,176.28,176.54,175.28,175.41,2094133.0
2024-03-06 10:05:00,175.41,175.45,173.81,173.94,3096665.0,175.41,175.45,173.81,173.94,3096665.0
2024-03-06 10:10:00,173.96,174.83,173.7,174.7,2102026.0,173.96,174.83,173.7,174.7,2102026.0
2024-03-06 10:15:00,174.69,175.79,174.62,175.41,1684775.0,174.69,175.79,174.62,175.41,1684775.0
2024-03-06 10:20:00,175.44,176.07,175.42,175.91,1541647.0,175.44,176.07,175.42,175.91,1541647.0
2024-03-06 10:25:00,175.89,176.64,175.75,176.4,1512339.0,175.89,176.64,175.75,176.4,1512339.0
2024-03-06 10:30:00,176.38,176.95,176.28,176.84,1320650.0,176.38,176.95,176.28,176.84,1320650.0
2024-03-06 10:35:00,176.83,177.15,176.53,176.65,1365679.0,176.83,177.15,176.53,176.65,1365679.0
2024-03-06 10:40:00,176.63,177.43,176.34,177.1,1506348.0,176.63,177.43,176.34,177.1,1506348.0
2024-03-06 10:45:00,177.15,177.92,177.03,177.9,1072994.0,177.15,177.92,177.03,177.9,1072994.0
2024-03-06 10:50:00,177.91,178.14,177.4,177.46,1182267.0,177.91,178.14,177.4,177.46,1182267.0
2024-03-06 10:55:00,177.46,177.77,176.93,176.95,1110784.0,177.46,177.77,176.93,176.95,1110784.0
2024-03-06 11:00:00,176.95,177.2,176.81,176.9,976772.0,176.95,177.2,176.81,176.9,976772.0
2024-03-06 11:05:00,176.92,178.0,176.67,177.36,1071631.0,176.92,178.0,176.67,177.36,1071631.0
2024-03-06 11:10:00,177.39,178.0,177.18,177.94,935318.0,177.39,178.0,177.18,177.94,935318.0
2024-03-06 11:15:00,177.93,178.0,177.09,177.33,875579.0,177.93,178.0,177.09,177.33,875579.0
2024-03-06 11:20:00,177.36,177.44,177.04,177.28,626760.0,177.36,177.44,177.04,177.28,626760.0
2024-03-06 11:25:00,177.27,177.3,176.4,176.62,1022291.0,177.27,177.3,176.4,176.62,1022291.0
2024-03-06 11:30:00,176.61,176.79,176.09,176.13,950451.0,176.61,176.79,176.09,176.13,950451.0
2024-03-06 11:35:00,176.12,176.57,176.06,176.44,707860.0,176.12,176.57,176.06,176.44,707860.0
2024-03-06 11:40:00,176.45,177.02,176.38,176.99,667403.0,176.45,177.02,176.38,176.99,667403.0
2024-03-06 11:45:00,177.0,177.56,176.94,177.35,755295.0,177.0,177.56,176.94,177.35,755295.0
2024-03-06 11:50:00,177.34,177.76,177.3,177.67,673375.0,177.34,177.76,177.3,177.67,673375.0
2024-03-06 11:55:00,177.68,178.09,177.6,177.83,878989.0,177.68,178.09,177.6,177.83,878989.0
2024-03-06 12:00:00,177.84,178.3,177.74,177.94,863724.0,177.84,178.3,177.74,177.94,863724.0
2024-03-06 12:05:00,177.93,178.0,177.4,177.74,730733.0,177.93,178.0,177.4,177.74,730733.0
2024-03-06 12:10:00,177.71,178.08,177.59,177.9,696940.0,177.71,178.08,177.59,177.9,696940.0
2024-03-06 12:15:00,177.89,178.77,177.89,178.66,775939.0,177.89,178.77,177.89,178.66,775939.0
2024-03-06 12:20:00,178.65,178.69,178.35,178.5,653245.0,178.65,178.69,178.35,178.5,653245.0
2024-03-06 12:25:00,178.5,178.99,178.4,178.66,709889.0,178.5,178.99,178.4,178.66,709889.0
2024-03-06 12:30:00,178.67,178.73,178.45,178.58,507270.0,178.67,178.73,178.45,178.58,507270.0
2024-03-06 12:35:00,178.59,179.02,178.57,178.75,608666.0,178.59,179.02,178.57,178.75,608666.0
2024-03-06 12:40:00,178.75,179.03,178.73,178.86,562299.0,178.75,179.03,178.73,178.86,562299.0
2024-03-06 12:45:00,178.86,178.93,178.17,178.48,743173.0,178.86,178.93,178.17,178.48,743173.0
2024-03-06 12:50:00,178.5,178.68,178.07,178.23,586377.0,178.5,178.68,178.07,178.23,586377.0
2024-03-06 12:55:00,178.22,178.76,178.17,178.73,523998.0,178.22,178.76,178.17,178.73,523998.0
2024-03-06 13:00:00,178.76,179.18,178.69,179.05,652216.0,178.76,179.18,178.69,179.05,652216.0
2024-03-06 13:05:00,179.08,179.2,178.86,179.12,598375.0,179.08,179.2,178.86,179.12,598375.0
2024-03-06 13:10:00,179.08,179.14,178.88,179.09,489524.0,179.08,179.14,178.88,179.09,489524.0
2024-03-06 13:15:00,179.08,179.4,179.01,179.39,637113.0,179.08,179.4,179.01,179.39,637113.0
2024-03-06 13:20:00,179.39,179.77,179.38,179.74,702839.0,179.39,179.77,179.38,179.74,702839.0
2024-03-06 13:25:00,179.74,179.99,179.52,179.88,806533.0,179.74,179.99,179.52,179.88,806533.0
2024-03-06 13:30:00,179.9,180.05,178.4,178.5,1228405.0,179.9,180.05,178.4,178.5,1228405.0
2024-03-06 13:35:00,178.51,178.7,177.7,178.56,1269150.0,178.51,178.7,177.7,178.56,1269150.0
2024-03-06 13:40:00,178.55,179.27,178.51,179.27,845593.0,178.55,179.27,178.51,179.27,845593.0
2024-03-06 13:45:00,179.28,179.42,177.92,177.92,1019991.0,179.28,179.42,177.92,177.92,1019991.0
2024-03-06 13:50:00,177.9,178.23,177.6,177.68,909541.0,177.9,178.23,177.6,177.68,909541.0
2024-03-06 13:55:00,177.69,178.04,177.55,177.77,680389.0,177.69,178.04,177.55,177.77,680389.0
2024-03-06 14:00:00,177.76,177.76,176.77,176.85,1110450.0,177.76,177.76,176.77,176.85,1110450.0
2024-03-06 14:05:00,176.87,177.75,176.84,177.51,1010564.0,176.87,177.75,176.84,177.51,1010564.0
2024-03-06 14:10:00,177.52,177.58,176.6,176.62,967768.0,177.52,177.58,176.6,176.62,967768.0
2024-03-06 14:15:00,176.62,176.91,176.3,176.64,957206.0,176.62,176.91,176.3,176.64,957206.0
2024-03-06 14:20:00,176.62,177.15,176.59,177.05,610714.0,176.62,177.15,176.59,177.05,610714.0
2024-03-06 14:25:00,177.02,177.18,176.85,177.08,612991.0,177.02,177.18,176.85,177.08,612991.0
2024-03-06 14:30:00,177.09,177.42,176.6,176.72,869855.0,177.09,177.42,176.6,176.72,869855.0
2024-03-06 14:35:00,176.71,177.31,176.45,177.08,631551.0,176.71,177.31,176.45,177.08,631551.0
2024-03-06 14:40:00,177.08,177.46,176.9,177.31,678102.0,177.08,177.46,176.9,177.31,678102.0
2024-03-06 14:45:00,177.32,177.86,176.9,177.74,890738.0,177.32,177.86,176.9,177.74,890738.0
2024-03-06 14:50:00,177.76,178.12,177.71,177.82,635541.0,177.76,178.12,177.71,177.82,635541.0
2024-03-06 14:55:00,177.82,177.87,177.21,177.74,737485.0,177.82,177.87,177.21,177.74,737485.0
2024-03-06 15:00:00,177.72,178.0,177.56,177.78,606451.0,177.72,178.0,177.56,177.78,606451.0
2024-03-06 15:05:00,177.76,177.96,177.65,177.91,458195.0,177.76,177.96,177.65,177.91,458195.0
2024-03-06 15:10:00,177.91,178.02,177.35,177.43,676992.0,177.91,178.02,177.35,177.43,676992.0
2024-03-06 15:15:00,177.43,177.99,177.36,177.73,706930.0,177.43,177.99,177.36,177.73,706930.0
2024-03-06 15:20:00,177.75,177.75,176.96,177.03,851198.0,177.75,177.75,176.96,177.03,851198.0
2024-03-06 15:25:00,177.03,177.34,176.94,177.22,510359.0,177.03,177.34,176.94,177.22,510359.0
2024-03-06 15:30:00,177.23,177.25,176.58,176.64,748984.0,177.23,177.25,176.58,176.64,748984.0
2024-03-06 15:35:00,176.65,176.87,176.19,176.73,1094177.0,176.65,176.87,176.19,176.73,1094177.0
2024-03-06 15:40:00,176.73,176.93,176.41,176.48,733283.0,176.73,176.93,176.41,176.48,733283.0
2024-03-06 15:45:00,176.5,177.0,176.44,176.93,872966.0,176.5,177.0,176.44,176.93,872966.0
2024-03-06 15:50:00,176.91,176.97,176.38,176.76,994600.0,176.91,176.97,176.38,176.76,994600.0
2024-03-06 15:55:00,176.78,176.91,176.39,176.5,1631390.0,176.78,176.91,176.39,176.5,1631390.0
2024-03-07 09:30:00,174.37,178.29,173.7,178.16,5047862.0,174.37,178.29,173.7,178.16,5047862.0
2024-03-07 09:35:00,178.11,179.78,177.69,178.84,2893515.0,178.11,179.78,177.69,178.84,2893515.0
2024-03-07 09:40:00,178.84,178.97,177.02,177.09,2588604.0,178.84,178.97,177.02,177.09,2588604.0
2024-03-07 09:45:00,177.08,177.43,176.11,176.97,2622712.0,177.08,177.43,176.11,176.97,2622712.0
2024-03-07 09:50:00,176.97,178.39,176.73,178.08,1877684.0,176.97,178.39,176.73,178.08,1877684.0
2024-03-07 09:55:00,178.08,178.16,177.57,177.87,1410843.0,178.08,178.16,177.57,177.87,1410843.0
2024-03-07 10:00:00,177.78,177.78,175.72,175.93,2147755.0,177.78,177.78,175.72,175.93,2147755.0
2024-03-07 10:05:00,175.96,176.58,175.5,175.74,1695168.0,175.96,176.58,175.5,175.74,1695168.0
2024-03-07 10:10:00,175.75,176.46,175.51,176.34,1502411.0,175.75,176.46,175.51,176.34,1502411.0
2024-03-07 10:15:00,176.35,176.94,176.0,176.28,1310966.0,176.35,176.94,176.0,176.28,1310966.0
2024-03-07 10:20:00,176.28,176.71,175.54,175.9,1479637.0,176.28,176.71,175.54,175.9,1479637.0
2024-03-07 10:25:00,175.9,176.37,175.7,175.92,1160736.0,175.9,176.37,175.7,175.92,1160736.0
2024-03-07 10:30:00,175.93,177.55,175.25,177.44,2130995.0,175.93,177.55,175.25,177.44,2130995.0
2024-03-07 10:35:00,177.42,178.37,177.38,178.01,1765131.0,177.42,178.37,177.38,178.01,1765131.0
2024-03-07 10:40:00,178.02,178.1,177.41,177.73,1224845.0,178.02,178.1,177.41,177.73,1224845.0
2024-03-07 10:45:00,177.74,178.49,177.54,177.69,1273510.0,177.74,178.49,177.54,177.69,1273510.0
2024-03-07 10:50:00,177.68,178.56,177.32,178.48,1233194.0,177.68,178.56,177.32,178.48,1233194.0
2024-03-07 10:55:00,178.5,178.81,178.24,178.38,1175413.0,178.5,178.81,178.24,178.38,1175413.0
2024-03-07 11:00:00,178.39,178.85,178.35,178.69,793889.0,178.39,178.85,178.35,178.69,793889.0
2024-03-07 11:05:00,178.71,178.96,178.43,178.86,845784.0,178.71,178.96,178.43,178.86,845784.0
2024-03-07 11:10:00,178.87,179.2,178.33,178.73,1114755.0,178.87,179.2,178.33,178.73,1114755.0
2024-03-07 11:15:00,178.71,178.78,178.25,178.49,929709.0,178.71,178.78,178.25,178.49,929709.0
2024-03-07 11:20:00,178.49,178.59,177.66,177.89,1159887.0,178.49,178.59,177.66,177.89,1159887.0
2024-03-07 11:25:00,177.9,177.98,177.26,177.38,1070583.0,177.9,177.98,177.26,177.38,1070583.0
2024-03-07 11:30:00,177.38,177.41,176.86,176.9,878376.0,177.38,177.41,176.86,176.9,878376.0
2024-03-07 11:35:00,176.87,177.18,176.62,177.06,1094926.0,176.87,177.18,176.62,177.06,1094926.0
2024-03-07 11:40:00,177.07,177.34,176.81,177.16,670549.0,177.07,177.34,176.81,177.16,670549.0
2024-03-07 11:45:00,177.17,177.51,176.94,177.25,836441.0,177.17,177.51,176.94,177.25,836441.0
2024-03-07 11:50:00,177.23,177.25,176.86,177.17,663658.0,177.23,177.25,176.86,177.17,663658.0
2024-03-07 11:55:00,177.17,177.3,176.67,176.98,801286.0,177.17,177.3,176.67,176.98,801286.0
2024-03-07 12:00:00,176.97,177.0,176.66,176.94,684640.0,176.97,177.0,176.66,176.94,684640.0
2024-03-07 12:05:00,176.92,177.01,176.7,176.94,618529.0,176.92,177.01,176.7,176.94,618529.0
2024-03-07 12:10:00,176.95,177.2,176.51,176.54,922968.0,176.95,177.2,176.51,176.54,922968.0
2024-03-07 12:15:00,176.53,176.62,176.0,176.35,837041.0,176.53,176.62,176.0,176.35,837041.0
2024-03-07 12:20:00,176.36,176.88,176.21,176.87,738140.0,176.36,176.88,176.21,176.87,738140.0
2024-03-07 12:25:00,176.89,177.13,176.8,176.89,770971.0,176.89,177.13,176.8,176.89,770971.0
2024-03-07 12:30:00,176.87,177.26,176.86,177.11,569450.0,176.87,177.26,176.86,177.11,569450.0
2024-03-07 12:35:00,177.1,177.6,177.09,177.37,646548.0,177.1,177.6,177.09,177.37,646548.0
2024-03-07 12:40:00,177.37,177.72,177.36,177.69,473500.0,177.37,177.72,177.36,177.69,473500.0
2024-03-07 12:45:00,177.69,177.79,177.5,177.71,540902.0,177.69,177.79,177.5,177.71,540902.0
2024-03-07 12:50:00,177.72,177.75,177.48,177.49,458037.0,177.72,177.75,177.48,177.49,458037.0
2024-03-07 12:55:00,177.48,177.55,177.17,177.32,520560.0,177.48,177.55,177.17,177.32,520560.0
2024-03-07 13:00:00,177.33,177.8,177.26,177.77,573849.0,177.33,177.8,177.26,177.77,573849.0
2024-03-07 13:05:00,177.76,178.07,177.64,177.95,618456.0,177.76,178.07,177.64,177.95,618456.0
2024-03-07 13:10:00,177.96,178.21,177.89,178.18,720728.0,177.96,178.21,177.89,178.18,720728.0
2024-03-07 13:15:00,178.19,178.48,178.17,178.22,608969.0,178.19,178.48,178.17,178.22,608969.0
2024-03-07 13:20:00,178.21,178.73,178.19,178.66,783698.0,178.21,178.73,178.19,178.66,783698.0
2024-03-07 13:25:00,178.66,179.11,178.63,179.0,956120.0,178.66,179.11,178.63,179.0,956120.0
2024-03-07 13:30:00,179.02,179.34,178.85,179.12,923889.0,179.02,179.34,178.85,179.12,923889.0
2024-03-07 13:35:00,179.11,179.7,179.1,179.68,1082737.0,179.11,179.7,179.1,179.68,1082737.0
2024-03-07 13:40:00,179.69,179.76,179.4,179.53,945127.0,179.69,179.76,179.4,179.53,945127.0
2024-03-07 13:45:00,179.54,179.58,179.14,179.39,710836.0,179.54,179.58,179.14,179.39,710836.0
2024-03-07 13:50:00,179.4,179.43,178.44,178.72,1189953.0,179.4,179.43,178.44,178.72,1189953.0
2024-03-07 13:55:00,178.74,178.91,178.57,178.69,700389.0,178.74,178.91,178.57,178.69,700389.0
2024-03-07 14:00:00,178.7,178.84,178.57,178.69,485451.0,178.7,178.84,178.57,178.69,485451.0
2024-03-07 14:05:00,178.69,178.84,178.29,178.39,554720.0,178.69,178.84,178.29,178.39,554720.0
2024-03-07 14:10:00,178.4,178.92,178.21,178.86,631295.0,178.4,178.92,178.21,178.86,631295.0
2024-03-07 14:15:00,178.87,179.1,178.8,179.06,575954.0,178.87,179.1,178.8,179.06,575954.0
2024-03-07 14:20:00,179.04,179.37,178.99,179.32,520005.0,179.04,179.37,178.99,179.32,520005.0
2024-03-07 14:25:00,179.34,179.81,179.27,179.4,997575.0,179.34,179.81,179.27,179.4,997575.0
2024-03-07 14:30:00,179.4,179.59,179.26,179.55,633604.0,179.4,179.59,179.26,179.55,633604.0
2024-03-07 14:35:00,179.56,180.0,179.55,179.9,1056266.0,179.56,180.0,179.55,179.9,1056266.0
2024-03-07 14:40:00,179.9,180.0,179.68,179.78,853493.0,179.9,180.0,179.68,179.78,853493.0
2024-03-07 14:45:00,179.78,179.87,179.53,179.73,550085.0,179.78,179.87,179.53,179.73,550085.0
2024-03-07 14:50:00,179.74,180.0,179.63,179.96,628055.0,179.74,180.0,179.63,179.96,628055.0
2024-03-07 14:55:00,179.96,180.0,179.55,179.72,733377.0,179.96,180.0,179.55,179.72,733377.0
2024-03-07 15:00:00,179.72,179.72,178.95,179.07,896036.0,179.72,179.72,178.95,179.07,896036.0
2024-03-07 15:05:00,179.05,179.29,178.76,179.05,680945.0,179.05,179.29,178.76,179.05,680945.0
2024-03-07 15:10:00,179.03,179.49,178.87,179.4,670775.0,179.03,179.49,178.87,179.4,670775.0
2024-03-07 15:15:00,179.39,179.55,179.17,179.2,514317.0,179.39,179.55,179.17,179.2,514317.0
2024-03-07 15:20:00,179.2,179.32,178.95,179.06,574332.0,179.2,179.32,178.95,179.06,574332.0
2024-03-07 15:25:00,179.06,179.17,178.82,179.02,492941.0,179.06,179.17,178.82,179.02,492941.0
2024-03-07 15:30:00,179.01,179.17,178.91,179.08,491948.0,179.01,179.17,178.91,179.08,491948.0
2024-03-07 15:35:00,179.07,179.1,178.84,178.97,538007.0,179.07,179.1,178.84,178.97,538007.0
2024-03-07 15:40:00,178.97,179.49,178.82,179.43,843789.0,178.97,179.49,178.82,179.43,843789.0
2024-03-07 15:45:00,179.43,179.67,179.22,179.31,855986.0,179.43,179.67,179.22,179.31,855986.0
2024-03-07 15:50:00,179.31,179.48,178.81,178.87,816386.0,179.31,179.48,178.81,178.87,816386.0
2024-03-07 15:55:00,178.87,179.01,178.49,178.57,1496486.0,178.87,179.01,178.49,178.57,1496486.0
2024-03-08 09:30:00,181.5,182.73,180.05,180.37,3017611.0,181.5,182.73,180.05,180.37,3017611.0
2024-03-08 09:35:00,180.39,180.94,179.21,179.38,1842737.0,180.39,180.94,179.21,179.38,1842737.0
2024-03-08 09:40:00,179.4,180.87,179.4,180.81,1955146.0,179.4,180.87,179.4,180.81,1955146.0
2024-03-08 09:45:00,180.79,181.14,179.99,180.1,1582687.0,180.79,181.14,179.99,180.1,1582687.0
2024-03-08 09:50:00,180.11,180.96,179.9,180.12,1431982.0,180.11,180.96,179.9,180.12,1431982.0
2024-03-08 09:55:00,180.09,180.46,179.61,180.2,1382408.0,180.09,180.46,179.61,180.2,1382408.0
2024-03-08 10:00:00,180.2,180.39,179.23,179.43,1391728.0,180.2,180.39,179.23,179.43,1391728.0
2024-03-08 10:05:00,179.48,179.58,178.38,178.71,1570063.0,179.48,179.58,178.38,178.71,1570063.0
2024-03-08 10:10:00,178.69,178.9,177.85,178.1,1459509.0,178.69,178.9,177.85,178.1,1459509.0
2024-03-08 10:15:00,178.09,178.66,177.7,177.83,1444047.0,178.09,178.66,177.7,177.83,1444047.0
2024-03-08 10:20:00,177.83,178.77,177.74,178.67,1147525.0,177.83,178.77,177.74,178.67,1147525.0
2024-03-08 10:25:00,178.65,179.11,178.61,179.02,1153069.0,178.65,179.11,178.61,179.02,1153069.0
2024-03-08 10:30:00,179.03,179.23,177.41,177.46,1543005.0,179.03,179.23,177.41,177.46,1543005.0
2024-03-08 10:35:00,177.47,177.87,177.15,177.46,1309747.0,177.47,177.87,177.15,177.46,1309747.0
2024-03-08 10:40:00,177.48,178.13,176.81,176.85,1401393.0,177.48,178.13,176.81,176.85,1401393.0
2024-03-08 10:45:00,176.85,176.94,176.04,176.89,1863049.0,176.85,176.94,176.04,176.89,1863049.0
2024-03-08 10:50:00,176.9,177.06,176.45,176.97,998716.0,176.9,177.06,176.45,176.97,998716.0
2024-03-08 10:55:00,176.98,177.17,175.59,175.65,1542569.0,176.98,177.17,175.59,175.65,1542569.0
2024-03-08 11:00:00,175.65,175.97,175.18,175.43,1391680.0,175.65,175.97,175.18,175.43,1391680.0
2024-03-08 11:05:00,175.43,175.98,175.25,175.5,1043192.0,175.43,175.98,175.25,175.5,1043192.0
2024-03-08 11:10:00,175.48,176.21,175.43,176.09,980968.0,175.48,176.21,175.43,176.09,980968.0
2024-03-08 11:15:00,176.05,176.26,175.45,175.77,900061.0,176.05,176.26,175.45,175.77,900061.0
2024-03-08 11:20:00,175.75,176.14,175.47,175.56,773259.0,175.75,176.14,175.47,175.56,773259.0
2024-03-08 11:25:00,175.55,175.93,174.77,175.06,1097540.0,175.55,175.93,174.77,175.06,1097540.0
2024-03-08 11:30:00,175.07,175.36,174.7,175.22,1168226.0,175.07,175.36,174.7,175.22,1168226.0
2024-03-08 11:35:00,175.22,176.33,175.2,176.31,984738.0,175.22,176.33,175.2,176.31,984738.0
2024-03-08 11:40:00,176.31,176.55,175.99,176.49,673767.0,176.31,176.55,175.99,176.49,673767.0
2024-03-08 11:45:00,176.5,176.54,175.61,175.93,766019.0,176.5,176.54,175.61,175.93,766019.0
2024-03-08 11:50:00,175.92,176.6,175.88,176.49,669184.0,175.92,176.6,175.88,176.49,669184.0
2024-03-08 11:55:00,176.49,176.71,176.0,176.44,701136.0,176.49,176.71,176.0,176.44,701136.0
2024-03-08 12:00:00,176.45,176.82,176.2,176.25,720368.0,176.45,176.82,176.2,176.25,720368.0
2024-03-08 12:05:00,176.23,176.7,175.71,175.84,722873.0,176.23,176.7,175.71,175.84,722873.0
2024-03-08 12:10:00,175.82,176.28,175.45,176.14,696745.0,175.82,176.28,175.45,176.14,696745.0
2024-03-08 12:15:00,176.16,176.28,175.58,175.63,537653.0,176.16,176.28,175.58,175.63,537653.0
2024-03-08 12:20:00,175.63,175.96,175.51,175.51,412969.0,175.63,175.96,175.51,175.51,412969.0
2024-03-08 12:25:00,175.54,176.43,175.54,176.25,537952.0,175.54,176.43,175.54,176.25,537952.0
2024-03-08 12:30:00,176.27,176.31,175.9,175.97,441029.0,176.27,176.31,175.9,175.97,441029.0
2024-03-08 12:35:00,176.0,176.26,175.76,176.08,388556.0,176.0,176.26,175.76,176.08,388556.0
2024-03-08 12:40:00,176.08,176.15,175.7,175.88,350852.0,176.08,176.15,175.7,175.88,350852.0
2024-03-08 12:45:00,175.88,176.11,175.55,175.96,449332.0,175.88,176.11,175.55,175.96,449332.0
2024-03-08 12:50:00,175.99,176.2,175.31,175.32,655463.0,175.99,176.2,175.31,175.32,655463.0
2024-03-08 12:55:00,175.32,175.53,175.15,175.37,542515.0,175.32,175.53,175.15,175.37,542515.0
2024-03-08 13:00:00,175.37,175.65,175.25,175.42,461273.0,175.37,175.65,175.25,175.42,461273.0
2024-03-08 13:05:00,175.42,175.97,175.21,175.84,431357.0,175.42,175.97,175.21,175.84,431357.0
2024-03-08 13:10:00,175.84,176.1,175.65,175.7,500065.0,175.84,176.1,175.65,175.7,500065.0
2024-03-08 13:15:00,175.72,176.18,175.71,176.0,468945.0,175.72,176.18,175.71,176.0,468945.0
2024-03-08 13:20:00,176.0,176.18,175.77,175.97,348102.0,176.0,176.18,175.77,175.97,348102.0
2024-03-08 13:25:00,175.97,176.34,175.93,176.07,377541.0,175.97,176.34,175.93,176.07,377541.0
2024-03-08 13:30:00,176.05,176.24,175.71,175.73,437921.0,176.05,176.24,175.71,175.73,437921.0
2024-03-08 13:35:00,175.73,175.79,175.1,175.15,625523.0,175.73,175.79,175.1,175.15,625523.0
2024-03-08 13:40:00,175.17,175.48,175.0,175.42,551111.0,175.17,175.48,175.0,175.42,551111.0
2024-03-08 13:45:00,175.39,175.54,175.01,175.06,485033.0,175.39,175.54,175.01,175.06,485033.0
2024-03-08 13:50:00,175.03,175.38,174.9,175.35,521202.0,175.03,175.38,174.9,175.35,521202.0
2024-03-08 13:55:00,175.35,175.56,175.2,175.46,355279.0,175.35,175.56,175.2,175.46,355279.0
2024-03-08 14:00:00,175.48,175.76,175.37,175.72,540178.0,175.48,175.76,175.37,175.72,540178.0
2024-03-08 14:05:00,175.74,175.84,175.52,175.72,318736.0,175.74,175.84,175.52,175.72,318736.0
2024-03-08 14:10:00,175.72,175.78,175.43,175.48,374161.0,175.72,175.78,175.43,175.48,374161.0
2024-03-08 14:15:00,175.49,175.59,175.2,175.32,453080.0,175.49,175.59,175.2,175.32,453080.0
2024-03-08 14:20:00,175.32,175.89,175.23,175.58,606587.0,175.32,175.89,175.23,175.58,606587.0
2024-03-08 14:25:00,175.58,175.68,175.25,175.48,305163.0,175.58,175.68,175.25,175.48,305163.0
2024-03-08 14:30:00,175.47,175.91,175.47,175.88,428195.0,175.47,175.91,175.47,175.88,428195.0
2024-03-08 14:35:00,175.89,176.28,175.76,176.11,682538.0,175.89,176.28,175.76,176.11,682538.0
2024-03-08 14:40:00,176.12,176.61,176.11,176.57,561744.0,176.12,176.61,176.11,176.57,561744.0
2024-03-08 14:45:00,176.57,176.74,176.46,176.57,597945.0,176.57,176.74,176.46,176.57,597945.0
2024-03-08 14:50:00,176.59,176.8,176.17,176.27,621254.0,176.59,176.8,176.17,176.27,621254.0
2024-03-08 14:55:00,176.3,176.54,176.2,176.21,451477.0,176.3,176.54,176.2,176.21,451477.0
2024-03-08 15:00:00,176.2,176.49,176.11,176.38,429301.0,176.2,176.49,176.11,176.38,429301.0
2024-03-08 15:05:00,176.37,176.37,175.86,175.92,549276.0,176.37,176.37,175.86,175.92,549276.0
2024-03-08 15:10:00,175.91,176.19,175.67,176.14,601487.0,175.91,176.19,175.67,176.14,601487.0
2024-03-08 15:15:00,176.12,176.41,176.09,176.28,586942.0,176.12,176.41,176.09,176.28,586942.0
2024-03-08 15:20:00,176.27,176.27,175.87,176.06,441034.0,176.27,176.27,175.87,176.06,441034.0
2024-03-08 15:25:00,176.04,176.17,175.51,175.6,507282.0,176.04,176.17,175.51,175.6,507282.0
2024-03-08 15:30:00,175.61,176.18,175.52,176.07,491494.0,175.61,176.18,175.52,176.07,491494.0
2024-03-08 15:35:00,176.09,176.1,175.23,175.26,940508.0,176.09,176.1,175.23,175.26,940508.0
2024-03-08 15:40:00,175.28,175.49,175.15,175.18,541831.0,175.28,175.49,175.15,175.18,541831.0
2024-03-08 15:45:00,175.18,175.51,175.06,175.22,730798.0,175.18,175.51,175.06,175.22,730798.0
2024-03-08 15:50:00,175.21,175.48,175.04,175.37,728416.0,175.21,175.48,175.04,175.37,728416.0
2024-03-08 15:55:00,175.37,175.5,175.11,175.34,1421304.0,175.37,175.5,175.11,175.34,1421304.0
2024-03-11 09:30:00,175.48,177.51,174.8,177.04,2921913.0,175.48,177.51,174.8,177.04,2921913.0
2024-03-11 09:35:00,177.01,179.88,176.7,179.77,2810191.0,177.01,179.88,176.7,179.77,2810191.0
2024-03-11 09:40:00,179.77,179.97,178.9,179.72,2283480.0,179.77,179.97,178.9,179.72,2283480.0
2024-03-11 09:45:00,179.76,180.99,179.36,180.54,3161413.0,179.76,180.99,179.36,180.54,3161413.0
2024-03-11 09:50:00,180.56,181.69,180.12,181.46,2557824.0,180.56,181.69,180.12,181.46,2557824.0
2024-03-11 09:55:00,181.48,182.39,181.0,181.81,2292335.0,181.48,182.39,181.0,181.81,2292335.0
2024-03-11 10:00:00,181.83,182.38,181.37,182.1,1838976.0,181.83,182.38,181.37,182.1,1838976.0
2024-03-11 10:05:00,182.15,182.87,180.62,180.71,2123142.0,182.15,182.87,180.62,180.71,2123142.0
2024-03-11 10:10:00,180.75,181.14,179.9,180.02,1773775.0,180.75,181.14,179.9,180.02,1773775.0
2024-03-11 10:15:00,180.01,180.74,179.95,180.48,1354551.0,180.01,180.74,179.95,180.48,1354551.0
2024-03-11 10:20:00,180.48,180.54,179.11,179.23,1498566.0,180.48,180.54,179.11,179.23,1498566.0
2024-03-11 10:25:00,179.23,180.28,178.91,179.88,1207479.0,179.23,180.28,178.91,179.88,1207479.0
2024-03-11 10:30:00,179.89,180.19,179.42,180.03,967960.0,179.89,180.19,179.42,180.03,967960.0
2024-03-11 10:35:00,180.05,180.41,179.46,179.58,1017291.0,180.05,180.41,179.46,179.58,1017291.0
2024-03-11 10:40:00,179.59,180.6,179.48,180.22,1025561.0,179.59,180.6,179.48,180.22,1025561.0
2024-03-11 10:45:00,180.22,180.38,178.96,179.37,1066723.0,180.22,180.38,178.96,179.37,1066723.0
2024-03-11 10:50:00,179.36,179.5,178.42,178.96,1292708.0,179.36,179.5,178.42,178.96,1292708.0
2024-03-11 10:55:00,178.97,178.99,178.15,178.81,1086156.0,178.97,178.99,178.15,178.81,1086156.0
2024-03-11 11:00:00,178.8,178.83,178.3,178.63,709241.0,178.8,178.83,178.3,178.63,709241.0
2024-03-11 11:05:00,178.64,178.99,178.33,178.37,536480.0,178.64,178.99,178.33,178.37,536480.0
2024-03-11 11:10:00,178.36,178.7,178.06,178.48,754834.0,178.36,178.7,178.06,178.48,754834.0
2024-03-11 11:15:00,178.48,178.69,178.18,178.65,553922.0,178.48,178.69,178.18,178.65,553922.0
2024-03-11 11:20:00,178.65,178.65,178.15,178.27,576277.0,178.65,178.65,178.15,178.27,576277.0
2024-03-11 11:25:00,178.27,178.58,177.85,177.89,783611.0,178.27,178.58,177.85,177.89,783611.0
2024-03-11 11:30:00,177.89,178.57,177.63,178.06,909802.0,177.89,178.57,177.63,178.06,909802.0
2024-03-11 11:35:00,178.08,178.18,177.62,177.63,698217.0,178.08,178.18,177.62,177.63,698217.0
2024-03-11 11:40:00,177.62,177.77,177.34,177.51,746776.0,177.62,177.77,177.34,177.51,746776.0
2024-03-11 11:45:00,177.5,177.68,177.11,177.51,884857.0,177.5,177.68,177.11,177.51,884857.0
2024-03-11 11:50:00,177.52,178.16,177.51,178.15,639352.0,177.52,178.16,177.51,178.15,639352.0
2024-03-11 11:55:00,178.14,178.57,178.12,178.17,753294.0,178.14,178.57,178.12,178.17,753294.0
2024-03-11 12:00:00,178.16,178.42,177.63,177.94,690289.0,178.16,178.42,177.63,177.94,690289.0
2024-03-11 12:05:00,177.94,178.6,177.82,178.17,698036.0,177.94,178.6,177.82,178.17,698036.0
2024-03-11 12:10:00,178.18,178.6,177.91,178.52,654998.0,178.18,178.6,177.91,178.52,654998.0
2024-03-11 12:15:00,178.52,178.95,178.27,178.74,753308.0,178.52,178.95,178.27,178.74,753308.0
2024-03-11 12:20:00,178.72,178.79,178.54,178.74,403737.0,178.72,178.79,178.54,178.74,403737.0
2024-03-11 12:25:00,178.74,178.87,178.44,178.53,464738.0,178.74,178.87,178.44,178.53,464738.0
2024-03-11 12:30:00,178.53,179.04,178.45,178.99,580342.0,178.53,179.04,178.45,178.99,580342.0
2024-03-11 12:35:00,179.0,179.09,178.23,178.36,694757.0,179.0,179.09,178.23,178.36,694757.0
2024-03-11 12:40:00,178.37,178.64,178.28,178.4,504579.0,178.37,178.64,178.28,178.4,504579.0
2024-03-11 12:45:00,178.42,178.5,178.0,178.4,526690.0,178.42,178.5,178.0,178.4,526690.0
2024-03-11 12:50:00,178.38,178.53,178.22,178.51,362999.0,178.38,178.53,178.22,178.51,362999.0
2024-03-11 12:55:00,178.53,178.96,178.42,178.82,511753.0,178.53,178.96,178.42,178.82,511753.0
2024-03-11 13:00:00,178.83,179.05,178.66,178.85,450924.0,178.83,179.05,178.66,178.85,450924.0
2024-03-11 13:05:00,178.86,178.93,178.35,178.62,452153.0,178.86,178.93,178.35,178.62,452153.0
2024-03-11 13:10:00,178.61,178.89,178.0,178.02,675284.0,178.61,178.89,178.0,178.02,675284.0
2024-03-11 13:15:00,178.0,178.29,177.9,178.16,512076.0,178.0,178.29,177.9,178.16,512076.0
2024-03-11 13:20:00,178.16,179.05,178.16,178.95,616675.0,178.16,179.05,178.16,178.95,616675.0
2024-03-11 13:25:00,178.94,179.05,178.68,178.91,538426.0,178.94,179.05,178.68,178.91,538426.0
2024-03-11 13:30:00,178.92,179.25,178.92,179.12,568274.0,178.92,179.25,178.92,179.12,568274.0
2024-03-11 13:35:00,179.11,179.43,179.0,179.01,589719.0,179.11,179.43,179.0,179.01,589719.0
2024-03-11 13:40:00,179.01,179.1,178.59,178.66,581394.0,179.01,179.1,178.59,178.66,581394.0
2024-03-11 13:45:00,178.68,178.98,178.5,178.93,468091.0,178.68,178.98,178.5,178.93,468091.0
2024-03-11 13:50:00,178.92,179.03,178.77,178.88,378789.0,178.92,179.03,178.77,178.88,378789.0
2024-03-11 13:55:00,178.88,179.29,178.88,179.28,455607.0,178.88,179.29,178.88,179.28,455607.0
2024-03-11 14:00:00,179.27,179.58,179.15,179.48,500354.0,179.27,179.58,179.15,179.48,500354.0
2024-03-11 14:05:00,179.47,179.54,179.33,179.43,365165.0,179.47,179.54,179.33,179.43,365165.0
2024-03-11 14:10:00,179.44,179.52,179.11,179.28,410484.0,179.44,179.52,179.11,179.28,410484.0
2024-03-11 14:15:00,179.3,179.51,179.16,179.3,310717.0,179.3,179.51,179.16,179.3,310717.0
2024-03-11 14:20:00,179.33,179.48,179.22,179.3,359396.0,179.33,179.48,179.22,179.3,359396.0
2024-03-11 14:25:00,179.31,179.38,179.1,179.1,335967.0,179.31,179.38,179.1,179.1,335967.0
2024-03-11 14:30:00,179.11,179.13,178.71,178.83,497370.0,179.11,179.13,178.71,178.83,497370.0
2024-03-11 14:35:00,178.82,178.97,178.78,178.9,403556.0,178.82,178.97,178.78,178.9,403556.0
2024-03-11 14:40:00,178.89,178.95,178.62,178.64,368330.0,178.89,178.95,178.62,178.64,368330.0
2024-03-11 14:45:00,178.63,178.81,178.6,178.68,296063.0,178.63,178.81,178.6,178.68,296063.0
2024-03-11 14:50:00,178.68,178.83,178.45,178.69,500122.0,178.68,178.83,178.45,178.69,500122.0
2024-03-11 14:55:00,178.69,178.78,178.61,178.66,288974.0,178.69,178.78,178.61,178.66,288974.0
2024-03-11 15:00:00,178.66,178.66,178.24,178.46,477333.0,178.66,178.66,178.24,178.46,477333.0
2024-03-11 15:05:00,178.45,178.54,178.12,178.27,316253.0,178.45,178.54,178.12,178.27,316253.0
2024-03-11 15:10:00,178.27,178.4,177.93,178.02,445073.0,178.27,178.4,177.93,178.02,445073.0
2024-03-11 15:15:00,178.01,178.24,177.77,177.87,492091.0,178.01,178.24,177.77,177.87,492091.0
2024-03-11 15:20:00,177.87,177.88,177.1,177.11,768357.0,177.87,177.88,177.1,177.11,768357.0
2024-03-11 15:25:00,177.13,177.17,176.69,176.73,858413.0,177.13,177.17,176.69,176.73,858413.0
2024-03-11 15:30:00,176.75,177.08,176.63,176.87,768863.0,176.75,177.08,176.63,176.87,768863.0
2024-03-11 15:35:00,176.86,177.05,176.52,176.95,773448.0,176.86,177.05,176.52,176.95,773448.0
2024-03-11 15:40:00,176.95,177.2,176.81,176.95,663644.0,176.95,177.2,176.81,176.95,663644.0
2024-03-11 15:45:00,176.93,177.56,176.83,177.12,1245666.0,176.93,177.56,176.83,177.12,1245666.0
2024-03-11 15:50:00,177.13,177.33,176.83,177.12,797624.0,177.13,177.33,176.83,177.12,797624.0
2024-03-11 15:55:00,177.1,177.9,177.1,177.83,1336298.0,177.1,177.9,177.1,177.83,1336298.0
2024-03-12 09:30:00,177.71,177.96,175.04,175.23,3378540.0,177.71,177.96,175.04,175.23,3378540.0
2024-03-12 09:35:00,175.21,175.29,173.2,173.28,3592747.0,175.21,175.29,173.2,173.28,3592747.0
2024-03-12 09:40:00,173.31,173.94,172.5,172.54,2954213.0,173.31,173.94,172.5,172.54,2954213.0
2024-03-12 09:45:00,172.53,173.77,172.41,173.72,2552671.0,172.53,173.77,172.41,173.72,2552671.0
2024-03-12 09:50:00,173.73,173.73,172.71,173.15,1726848.0,173.73,173.73,172.71,173.15,1726848.0
2024-03-12 09:55:00,173.17,173.9,173.02,173.21,1701383.0,173.17,173.9,173.02,173.21,1701383.0
2024-03-12 10:00:00,173.25,173.64,172.62,173.07,1743175.0,173.25,173.64,172.62,173.07,1743175.0
2024-03-12 10:05:00,173.08,174.64,172.81,173.89,2076720.0,173.08,174.64,172.81,173.89,2076720.0
2024-03-12 10:10:00,173.9,174.59,173.8,174.24,1379788.0,173.9,174.59,173.8,174.24,1379788.0
2024-03-12 10:15:00,174.25,175.13,174.14,174.51,1557232.0,174.25,175.13,174.14,174.51,1557232.0
2024-03-12 10:20:00,174.52,175.43,174.38,175.33,1259103.0,174.52,175.43,174.38,175.33,1259103.0
2024-03-12 10:25:00,175.33,175.48,175.0,175.3,1079379.0,175.33,175.48,175.0,175.3,1079379.0
2024-03-12 10:30:00,175.3,175.51,175.14,175.36,1129274.0,175.3,175.51,175.14,175.36,1129274.0
2024-03-12 10:35:00,175.35,176.06,174.84,175.92,1615119.0,175.35,176.06,174.84,175.92,1615119.0
2024-03-12 10:40:00,175.91,176.09,175.55,175.67,919377.0,175.91,176.09,175.55,175.67,919377.0
2024-03-12 10:45:00,175.67,176.46,175.55,176.35,1004559.0,175.67,176.46,175.55,176.35,1004559.0
2024-03-12 10:50:00,176.34,176.68,175.94,176.54,915932.0,176.34,176.68,175.94,176.54,915932.0
2024-03-12 10:55:00,176.55,177.35,176.52,177.01,1349169.0,176.55,177.35,176.52,177.01,1349169.0
2024-03-12 11:00:00,177.02,177.05,176.61,176.84,877066.0,177.02,177.05,176.61,176.84,877066.0
2024-03-12 11:05:00,176.83,177.69,176.68,177.33,1072376.0,176.83,177.69,176.68,177.33,1072376.0
2024-03-12 11:10:00,177.34,177.56,176.91,177.42,819066.0,177.34,177.56,176.91,177.42,819066.0
2024-03-12 11:15:00,177.42,178.38,177.36,178.24,1342176.0,177.42,178.38,177.36,178.24,1342176.0
2024-03-12 11:20:00,178.22,178.69,178.1,178.42,1135019.0,178.22,178.69,178.1,178.42,1135019.0
2024-03-12 11:25:00,178.4,178.78,178.25,178.55,837449.0,178.4,178.78,178.25,178.55,837449.0
2024-03-12 11:30:00,178.57,178.72,177.97,178.29,1036091.0,178.57,178.72,177.97,178.29,1036091.0
2024-03-12 11:35:00,178.3,178.32,177.8,177.86,1003867.0,178.3,178.32,177.8,177.86,1003867.0
2024-03-12 11:40:00,177.84,177.98,177.21,177.22,961854.0,177.84,177.98,177.21,177.22,961854.0
2024-03-12 11:45:00,177.22,177.27,176.76,177.17,953964.0,177.22,177.27,176.76,177.17,953964.0
2024-03-12 11:50:00,177.16,178.16,177.16,178.12,971992.0,177.16,178.16,177.16,178.12,971992.0
2024-03-12 11:55:00,178.11,178.54,178.08,178.19,804473.0,178.11,178.54,178.08,178.19,804473.0
2024-03-12 12:00:00,178.21,178.37,178.03,178.15,646769.0,178.21,178.37,178.03,178.15,646769.0
2024-03-12 12:05:00,178.13,178.36,177.94,178.12,571500.0,178.13,178.36,177.94,178.12,571500.0
2024-03-12 12:10:00,178.13,178.85,178.0,178.76,772439.0,178.13,178.85,178.0,178.76,772439.0
2024-03-12 12:15:00,178.78,179.08,178.7,178.88,827497.0,178.78,179.08,178.7,178.88,827497.0
2024-03-12 12:20:00,178.9,179.0,178.15,178.16,710003.0,178.9,179.0,178.15,178.16,710003.0
2024-03-12 12:25:00,178.14,178.32,177.92,178.11,587447.0,178.14,178.32,177.92,178.11,587447.0
2024-03-12 12:30:00,178.11,178.2,177.83,178.02,452136.0,178.11,178.2,177.83,178.02,452136.0
2024-03-12 12:35:00,178.04,178.06,177.3,177.31,590327.0,178.04,178.06,177.3,177.31,590327.0
2024-03-12 12:40:00,177.31,177.4,177.0,177.09,629029.0,177.31,177.4,177.0,177.09,629029.0
2024-03-12 12:45:00,177.09,177.36,176.83,177.34,620754.0,177.09,177.36,176.83,177.34,620754.0
2024-03-12 12:50:00,177.33,177.39,177.04,177.14,425124.0,177.33,177.39,177.04,177.14,425124.0
2024-03-12 12:55:00,177.14,177.34,176.96,177.31,477134.0,177.14,177.34,176.96,177.31,477134.0
2024-03-12 13:00:00,177.29,177.64,176.93,177.05,730457.0,177.29,177.64,176.93,177.05,730457.0
2024-03-12 13:05:00,177.05,177.36,176.83,176.96,612401.0,177.05,177.36,176.83,176.96,612401.0
2024-03-12 13:10:00,176.95,177.37,176.86,177.36,457404.0,176.95,177.37,176.86,177.36,457404.0
2024-03-12 13:15:00,177.37,177.65,177.19,177.63,490664.0,177.37,177.65,177.19,177.63,490664.0
2024-03-12 13:20:00,177.62,178.0,177.58,177.96,441100.0,177.62,178.0,177.58,177.96,441100.0
2024-03-12 13:25:00,177.97,178.12,177.85,178.1,445586.0,177.97,178.12,177.85,178.1,445586.0
2024-03-12 13:30:00,178.12,178.24,177.84,178.2,472373.0,178.12,178.24,177.84,178.2,472373.0
2024-03-12 13:35:00,178.22,178.25,177.93,178.17,367968.0,178.22,178.25,177.93,178.17,367968.0
2024-03-12 13:40:00,178.18,178.19,177.91,177.98,283182.0,178.18,178.19,177.91,177.98,283182.0
2024-03-12 13:45:00,177.99,178.18,177.8,178.13,397726.0,177.99,178.18,177.8,178.13,397726.0
2024-03-12 13:50:00,178.15,178.29,178.04,178.24,361091.0,178.15,178.29,178.04,178.24,361091.0
2024-03-12 13:55:00,178.24,178.49,178.13,178.46,436174.0,178.24,178.49,178.13,178.46,436174.0
2024-03-12 14:00:00,178.46,178.5,178.32,178.37,268440.0,178.46,178.5,178.32,178.37,268440.0
2024-03-12 14:05:00,178.38,178.67,178.25,178.34,406057.0,178.38,178.67,178.25,178.34,406057.0
2024-03-12 14:10:00,178.34,178.63,178.22,178.26,331124.0,178.34,178.63,178.22,178.26,331124.0
2024-03-12 14:15:00,178.25,178.64,178.12,178.63,448089.0,178.25,178.64,178.12,178.63,448089.0
2024-03-12 14:20:00,178.64,178.67,178.32,178.37,387992.0,178.64,178.67,178.32,178.37,387992.0
2024-03-12 14:25:00,178.37,178.84,178.32,178.83,372941.0,178.37,178.84,178.32,178.83,372941.0
2024-03-12 14:30:00,178.83,179.39,178.76,179.34,813109.0,178.83,179.39,178.76,179.34,813109.0
2024-03-12 14:35:00,179.33,179.43,179.03,179.23,531148.0,179.33,179.43,179.03,179.23,531148.0
2024-03-12 14:40:00,179.22,179.3,178.75,178.82,488818.0,179.22,179.3,178.75,178.82,488818.0
2024-03-12 14:45:00,178.82,179.13,178.78,179.02,391154.0,178.82,179.13,178.78,179.02,391154.0
2024-03-12 14:50:00,179.02,179.15,178.9,179.0,312648.0,179.02,179.15,178.9,179.0,312648.0
2024-03-12 14:55:00,179.0,179.08,178.88,178.99,285456.0,179.0,179.08,178.88,178.99,285456.0
2024-03-12 15:00:00,178.99,179.03,178.53,178.81,537671.0,178.99,179.03,178.53,178.81,537671.0
2024-03-12 15:05:00,178.81,178.91,178.7,178.82,297746.0,178.81,178.91,178.7,178.82,297746.0
2024-03-12 15:10:00,178.83,179.0,178.7,178.89,296018.0,178.83,179.0,178.7,178.89,296018.0
2024-03-12 15:15:00,178.89,178.97,178.51,178.63,427074.0,178.89,178.97,178.51,178.63,427074.0
2024-03-12 15:20:00,178.62,178.96,178.6,178.95,303269.0,178.62,178.96,178.6,178.95,303269.0
2024-03-12 15:25:00,178.95,179.12,178.86,179.06,423253.0,178.95,179.12,178.86,179.06,423253.0
2024-03-12 15:30:00,179.07,179.09,178.61,178.73,429206.0,179.07,179.09,178.61,178.73,429206.0
2024-03-12 15:35:00,178.73,178.92,178.45,178.48,503415.0,178.73,178.92,178.45,178.48,503415.0
2024-03-12 15:40:00,178.47,178.55,178.16,178.22,615318.0,178.47,178.55,178.16,178.22,615318.0
2024-03-12 15:45:00,178.2,178.34,177.93,177.95,614641.0,178.2,178.34,177.93,177.95,614641.0
2024-03-12 15:50:00,177.96,177.96,177.35,177.56,948798.0,177.96,177.96,177.35,177.56,948798.0
2024-03-12 15:55:00,177.58,177.77,177.32,177.47,1241628.0,177.58,177.77,177.32,177.47,1241628.0
2024-03-13 09:30:00,173.05,176.05,172.6,175.11,3884911.0,173.05,176.05,172.6,175.11,3884911.0
2024-03-13 09:35:00,175.12,175.23,173.65,174.04,1905063.0,175.12,175.23,173.65,174.04,1905063.0
2024-03-13 09:40:00,174.04,174.7,173.11,173.18,1993327.0,174.04,174.7,173.11,173.18,1993327.0
2024-03-13 09:45:00,173.19,174.62,172.95,174.27,1899498.0,173.19,174.62,172.95,174.27,1899498.0
2024-03-13 09:50:00,174.27,174.84,173.84,174.19,1503539.0,174.27,174.84,173.84,174.19,1503539.0
2024-03-13 09:55:00,174.19,174.44,173.19,173.56,1301002.0,174.19,174.44,173.19,173.56,1301002.0
2024-03-13 10:00:00,173.56,173.64,172.63,173.01,1954589.0,173.56,173.64,172.63,173.01,1954589.0
2024-03-13 10:05:00,172.95,173.55,172.31,172.37,1560006.0,172.95,173.55,172.31,172.37,1560006.0
2024-03-13 10:10:00,172.37,172.89,171.71,172.28,2324618.0,172.37,172.89,171.71,172.28,2324618.0
2024-03-13 10:15:00,172.26,173.49,172.0,172.82,1862155.0,172.26,173.49,172.0,172.82,1862155.0
2024-03-13 10:20:00,172.81,173.37,172.77,172.92,935767.0,172.81,173.37,172.77,172.92,935767.0
2024-03-13 10:25:00,172.93,173.11,172.32,172.36,1060375.0,172.93,173.11,172.32,172.36,1060375.0
2024-03-13 10:30:00,172.37,172.55,171.34,171.46,1997007.0,172.37,172.55,171.34,171.46,1997007.0
2024-03-13 10:35:00,171.47,171.76,170.76,170.92,1960149.0,171.47,171.76,170.76,170.92,1960149.0
2024-03-13 10:40:00,170.92,171.36,170.6,171.28,1758591.0,170.92,171.36,170.6,171.28,1758591.0
2024-03-13 10:45:00,171.27,171.6,171.06,171.14,1170985.0,171.27,171.6,171.06,171.14,1170985.0
2024-03-13 10:50:00,171.15,171.83,171.13,171.64,1105447.0,171.15,171.83,171.13,171.64,1105447.0
2024-03-13 10:55:00,171.65,171.66,170.71,170.76,1205659.0,171.65,171.66,170.71,170.76,1205659.0
2024-03-13 11:00:00,170.79,171.73,170.62,171.67,1161788.0,170.79,171.73,170.62,171.67,1161788.0
2024-03-13 11:05:00,171.66,172.31,171.65,172.07,1171460.0,171.66,172.31,171.65,172.07,1171460.0
2024-03-13 11:10:00,172.07,172.53,172.0,172.08,949775.0,172.07,172.53,172.0,172.08,949775.0
2024-03-13 11:15:00,172.07,172.56,172.0,172.13,984680.0,172.07,172.56,172.0,172.13,984680.0
2024-03-13 11:20:00,172.13,172.63,172.11,172.45,894706.0,172.13,172.63,172.11,172.45,894706.0
2024-03-13 11:25:00,172.47,172.96,172.35,172.71,987775.0,172.47,172.96,172.35,172.71,987775.0
2024-03-13 11:30:00,172.72,172.98,172.31,172.66,829429.0,172.72,172.98,172.31,172.66,829429.0
2024-03-13 11:35:00,172.68,173.16,172.59,172.72,806402.0,172.68,173.16,172.59,172.72,806402.0
2024-03-13 11:40:00,172.72,172.73,171.72,171.91,1040776.0,172.72,172.73,171.72,171.91,1040776.0
2024-03-13 11:45:00,171.91,172.09,171.75,171.76,664391.0,171.91,172.09,171.75,171.76,664391.0
2024-03-13 11:50:00,171.77,172.21,171.75,171.96,496954.0,171.77,172.21,171.75,171.96,496954.0
2024-03-13 11:55:00,171.96,172.34,171.8,172.16,644959.0,171.96,172.34,171.8,172.16,644959.0
2024-03-13 12:00:00,172.16,172.44,172.01,172.03,499482.0,172.16,172.44,172.01,172.03,499482.0
2024-03-13 12:05:00,172.04,172.1,171.46,171.52,710380.0,172.04,172.1,171.46,171.52,710380.0
2024-03-13 12:10:00,171.51,171.75,171.45,171.47,468523.0,171.51,171.75,171.45,171.47,468523.0
2024-03-13 12:15:00,171.46,171.75,171.38,171.7,477824.0,171.46,171.75,171.38,171.7,477824.0
2024-03-13 12:20:00,171.71,172.17,171.61,172.12,638784.0,171.71,172.17,171.61,172.12,638784.0
2024-03-13 12:25:00,172.13,172.21,171.76,171.82,526534.0,172.13,172.21,171.76,171.82,526534.0
2024-03-13 12:30:00,171.81,171.86,171.24,171.27,580611.0,171.81,171.86,171.24,171.27,580611.0
2024-03-13 12:35:00,171.27,171.5,171.14,171.46,458161.0,171.27,171.5,171.14,171.46,458161.0
2024-03-13 12:40:00,171.46,171.62,171.26,171.29,544075.0,171.46,171.62,171.26,171.29,544075.0
2024-03-13 12:45:00,171.28,171.41,171.09,171.11,430574.0,171.28,171.41,171.09,171.11,430574.0
2024-03-13 12:50:00,171.11,171.28,170.91,170.93,638145.0,171.11,171.28,170.91,170.93,638145.0
2024-03-13 12:55:00,170.95,171.14,170.85,170.95,551289.0,170.95,171.14,170.85,170.95,551289.0
2024-03-13 13:00:00,170.95,171.47,170.9,171.22,576003.0,170.95,171.47,170.9,171.22,576003.0
2024-03-13 13:05:00,171.24,171.4,171.08,171.14,502146.0,171.24,171.4,171.08,171.14,502146.0
2024-03-13 13:10:00,171.15,171.63,170.98,171.55,610644.0,171.15,171.63,170.98,171.55,610644.0
2024-03-13 13:15:00,171.54,171.74,171.2,171.59,537954.0,171.54,171.74,171.2,171.59,537954.0
2024-03-13 13:20:00,171.59,172.05,171.57,171.8,662493.0,171.59,172.05,171.57,171.8,662493.0
2024-03-13 13:25:00,171.81,171.94,171.67,171.75,437825.0,171.81,171.94,171.67,171.75,437825.0
2024-03-13 13:30:00,171.76,172.03,171.17,171.24,790313.0,171.76,172.03,171.17,171.24,790313.0
2024-03-13 13:35:00,171.24,171.41,171.11,171.19,430464.0,171.24,171.41,171.11,171.19,430464.0
2024-03-13 13:40:00,171.17,171.33,170.99,171.0,521366.0,171.17,171.33,170.99,171.0,521366.0
2024-03-13 13:45:00,171.01,171.06,170.75,170.76,778122.0,171.01,171.06,170.75,170.76,778122.0
2024-03-13 13:50:00,170.76,171.08,170.7,170.97,815796.0,170.76,171.08,170.7,170.97,815796.0
2024-03-13 13:55:00,170.97,171.15,170.83,170.88,589068.0,170.97,171.15,170.83,170.88,589068.0
2024-03-13 14:00:00,170.88,171.23,170.86,170.95,568647.0,170.88,171.23,170.86,170.95,568647.0
2024-03-13 14:05:00,170.96,171.05,170.4,170.5,1044486.0,170.96,171.05,170.4,170.5,1044486.0
2024-03-13 14:10:00,170.51,170.65,170.21,170.4,774358.0,170.51,170.65,170.21,170.4,774358.0
2024-03-13 14:15:00,170.4,170.67,170.28,170.41,611088.0,170.4,170.67,170.28,170.41,611088.0
2024-03-13 14:20:00,170.4,170.5,170.28,170.45,609881.0,170.4,170.5,170.28,170.45,609881.0
2024-03-13 14:25:00,170.44,170.65,170.11,170.17,924324.0,170.44,170.65,170.11,170.17,924324.0
2024-03-13 14:30:00,170.16,170.35,170.12,170.15,627563.0,170.16,170.35,170.12,170.15,627563.0
2024-03-13 14:35:00,170.15,170.37,170.06,170.25,858646.0,170.15,170.37,170.06,170.25,858646.0
2024-03-13 14:40:00,170.26,170.56,170.26,170.42,672074.0,170.26,170.56,170.26,170.42,672074.0
2024-03-13 14:45:00,170.41,170.63,170.26,170.51,669188.0,170.41,170.63,170.26,170.51,669188.0
2024-03-13 14:50:00,170.48,170.74,170.39,170.54,546926.0,170.48,170.74,170.39,170.54,546926.0
2024-03-13 14:55:00,170.54,170.66,170.12,170.25,725588.0,170.54,170.66,170.12,170.25,725588.0
2024-03-13 15:00:00,170.25,170.5,170.21,170.37,550527.0,170.25,170.5,170.21,170.37,550527.0
2024-03-13 15:05:00,170.37,170.38,170.08,170.31,940254.0,170.37,170.38,170.08,170.31,940254.0
2024-03-13 15:10:00,170.32,170.56,170.11,170.56,648326.0,170.32,170.56,170.11,170.56,648326.0
2024-03-13 15:15:00,170.55,170.94,170.55,170.83,740574.0,170.55,170.94,170.55,170.83,740574.0
2024-03-13 15:20:00,170.83,171.04,170.63,170.68,763165.0,170.83,171.04,170.63,170.68,763165.0
2024-03-13 15:25:00,170.69,170.75,169.29,169.57,1650719.0,170.69,170.75,169.29,169.57,1650719.0
2024-03-13 15:30:00,169.56,169.88,169.41,169.71,1317465.0,169.56,169.88,169.41,169.71,1317465.0
2024-03-13 15:35:00,169.71,169.98,169.59,169.69,816918.0,169.71,169.98,169.59,169.69,816918.0
2024-03-13 15:40:00,169.69,169.79,169.44,169.73,913551.0,169.69,169.79,169.44,169.73,913551.0
2024-03-13 15:45:00,169.72,170.12,169.63,169.97,824931.0,169.72,170.12,169.63,169.97,824931.0
2024-03-13 15:50:00,169.95,169.97,169.3,169.48,1136152.0,169.95,169.97,169.3,169.48,1136152.0
2024-03-13 15:55:00,169.46,169.52,169.15,169.5,1902420.0,169.46,169.52,169.15,169.5,1902420.0
2024-03-14 09:30:00,167.77,171.09,167.2,171.05,4742839.0,167.77,171.09,167.2,171.05,4742839.0
2024-03-14 09:35:00,171.05,171.17,167.71,168.02,2731414.0,171.05,171.17,167.71,168.02,2731414.0
2024-03-14 09:40:00,168.06,168.48,166.25,166.78,2507927.0,168.06,168.48,166.25,166.78,2507927.0
2024-03-14 09:45:00,166.76,167.77,165.88,165.9,2624784.0,166.76,167.77,165.88,165.9,2624784.0
2024-03-14 09:50:00,165.92,166.89,165.0,165.56,2259207.0,165.92,166.89,165.0,165.56,2259207.0
2024-03-14 09:55:00,165.61,166.29,165.24,165.34,1831853.0,165.61,166.29,165.24,165.34,1831853.0
2024-03-14 10:00:00,165.33,166.12,165.2,165.78,1617896.0,165.33,166.12,165.2,165.78,1617896.0
2024-03-14 10:05:00,165.8,167.12,165.73,166.66,2042697.0,165.8,167.12,165.73,166.66,2042697.0
2024-03-14 10:10:00,166.66,166.71,166.12,166.35,1226905.0,166.66,166.71,166.12,166.35,1226905.0
2024-03-14 10:15:00,166.37,167.37,166.2,166.65,1225868.0,166.37,167.37,166.2,166.65,1225868.0
2024-03-14 10:20:00,166.67,166.9,165.74,165.8,1212504.0,166.67,166.9,165.74,165.8,1212504.0
2024-03-14 10:25:00,165.81,166.12,165.62,166.05,1023719.0,165.81,166.12,165.62,166.05,1023719.0
2024-03-14 10:30:00,166.0,166.8,166.0,166.72,1043391.0,166.0,166.8,166.0,166.72,1043391.0
2024-03-14 10:35:00,166.73,166.84,166.31,166.53,849151.0,166.73,166.84,166.31,166.53,849151.0
2024-03-14 10:40:00,166.56,166.59,165.98,166.0,873896.0,166.56,166.59,165.98,166.0,873896.0
2024-03-14 10:45:00,166.01,166.2,165.56,165.64,877729.0,166.01,166.2,165.56,165.64,877729.0
2024-03-14 10:50:00,165.65,165.88,165.28,165.39,1174378.0,165.65,165.88,165.28,165.39,1174378.0
2024-03-14 10:55:00,165.38,165.61,165.11,165.38,1304075.0,165.38,165.61,165.11,165.38,1304075.0
2024-03-14 11:00:00,165.39,165.46,165.12,165.2,1070738.0,165.39,165.46,165.12,165.2,1070738.0
2024-03-14 11:05:00,165.22,165.25,164.6,164.83,1885412.0,165.22,165.25,164.6,164.83,1885412.0
2024-03-14 11:10:00,164.85,165.4,164.83,165.0,1374437.0,164.85,165.4,164.83,165.0,1374437.0
2024-03-14 11:15:00,165.01,165.2,164.67,164.73,950800.0,165.01,165.2,164.67,164.73,950800.0
2024-03-14 11:20:00,164.74,164.9,164.17,164.21,1440037.0,164.74,164.9,164.17,164.21,1440037.0
2024-03-14 11:25:00,164.21,164.21,163.31,163.35,1830575.0,164.21,164.21,163.31,163.35,1830575.0
2024-03-14 11:30:00,163.36,163.79,162.88,163.69,2484451.0,163.36,163.79,162.88,163.69,2484451.0
2024-03-14 11:35:00,163.69,163.69,163.11,163.48,1201102.0,163.69,163.69,163.11,163.48,1201102.0
2024-03-14 11:40:00,163.49,163.86,163.42,163.58,876069.0,163.49,163.86,163.42,163.58,876069.0
2024-03-14 11:45:00,163.56,163.85,163.2,163.21,887661.0,163.56,163.85,163.2,163.21,887661.0
2024-03-14 11:50:00,163.22,163.42,162.89,163.12,1340338.0,163.22,163.42,162.89,163.12,1340338.0
2024-03-14 11:55:00,163.12,163.14,162.72,162.81,1276396.0,163.12,163.14,162.72,162.81,1276396.0
2024-03-14 12:00:00,162.82,163.2,162.66,162.9,1078669.0,162.82,163.2,162.66,162.9,1078669.0
2024-03-14 12:05:00,162.91,162.94,162.06,162.15,1566121.0,162.91,162.94,162.06,162.15,1566121.0
2024-03-14 12:10:00,162.17,162.39,161.88,161.97,1477618.0,162.17,162.39,161.88,161.97,1477618.0
2024-03-14 12:15:00,161.95,162.74,161.94,162.69,1167261.0,161.95,162.74,161.94,162.69,1167261.0
2024-03-14 12:20:00,162.68,162.84,162.4,162.54,1010651.0,162.68,162.84,162.4,162.54,1010651.0
2024-03-14 12:25:00,162.52,162.74,162.27,162.59,720749.0,162.52,162.74,162.27,162.59,720749.0
2024-03-14 12:30:00,162.6,163.05,162.49,163.0,819108.0,162.6,163.05,162.49,163.0,819108.0
2024-03-14 12:35:00,163.0,163.44,162.97,163.42,995501.0,163.0,163.44,162.97,163.42,995501.0
2024-03-14 12:40:00,163.42,163.5,163.23,163.43,685170.0,163.42,163.5,163.23,163.43,685170.0
2024-03-14 12:45:00,163.44,163.75,163.43,163.62,826486.0,163.44,163.75,163.43,163.62,826486.0
2024-03-14 12:50:00,163.6,163.67,162.83,162.97,895382.0,163.6,163.67,162.83,162.97,895382.0
2024-03-14 12:55:00,162.97,163.04,162.58,162.88,805197.0,162.97,163.04,162.58,162.88,805197.0
2024-03-14 13:00:00,162.88,163.16,162.74,163.02,709540.0,162.88,163.16,162.74,163.02,709540.0
2024-03-14 13:05:00,163.03,163.33,162.88,163.08,583473.0,163.03,163.33,162.88,163.08,583473.0
2024-03-14 13:10:00,163.07,163.08,162.51,162.53,647710.0,163.07,163.08,162.51,162.53,647710.0
2024-03-14 13:15:00,162.52,162.68,162.28,162.46,709229.0,162.52,162.68,162.28,162.46,709229.0
2024-03-14 13:20:00,162.46,162.74,162.46,162.52,542026.0,162.46,162.74,162.46,162.52,542026.0
2024-03-14 13:25:00,162.52,162.66,162.07,162.1,676122.0,162.52,162.66,162.07,162.1,676122.0
2024-03-14 13:30:00,162.08,162.34,161.68,162.24,1085396.0,162.08,162.34,161.68,162.24,1085396.0
2024-03-14 13:35:00,162.24,162.93,162.24,162.88,796820.0,162.24,162.93,162.24,162.88,796820.0
2024-03-14 13:40:00,162.89,163.07,162.78,162.79,621901.0,162.89,163.07,162.78,162.79,621901.0
2024-03-14 13:45:00,162.78,163.03,162.62,162.94,667449.0,162.78,163.03,162.62,162.94,667449.0
2024-03-14 13:50:00,162.92,163.26,162.81,163.18,641588.0,162.92,163.26,162.81,163.18,641588.0
2024-03-14 13:55:00,163.16,163.27,163.01,163.13,442076.0,163.16,163.27,163.01,163.13,442076.0
2024-03-14 14:00:00,163.16,163.17,162.9,163.12,494417.0,163.16,163.17,162.9,163.12,494417.0
2024-03-14 14:05:00,163.13,163.21,163.0,163.14,484170.0,163.13,163.21,163.0,163.14,484170.0
2024-03-14 14:10:00,163.15,163.54,163.05,163.05,768467.0,163.15,163.54,163.05,163.05,768467.0
2024-03-14 14:15:00,163.05,163.11,162.76,162.82,726933.0,163.05,163.11,162.76,162.82,726933.0
2024-03-14 14:20:00,162.82,162.87,162.27,162.39,772078.0,162.82,162.87,162.27,162.39,772078.0
2024-03-14 14:25:00,162.41,162.67,162.2,162.36,703281.0,162.41,162.67,162.2,162.36,703281.0
2024-03-14 14:30:00,162.37,162.55,161.82,161.9,940049.0,162.37,162.55,161.82,161.9,940049.0
2024-03-14 14:35:00,161.91,161.98,161.69,161.71,792832.0,161.91,161.98,161.69,161.71,792832.0
2024-03-14 14:40:00,161.71,161.85,161.46,161.57,969071.0,161.71,161.85,161.46,161.57,969071.0
2024-03-14 14:45:00,161.56,162.01,161.4,161.79,890523.0,161.56,162.01,161.4,161.79,890523.0
2024-03-14 14:50:00,161.8,161.8,161.26,161.27,975446.0,161.8,161.8,161.26,161.27,975446.0
2024-03-14 14:55:00,161.26,161.39,160.84,160.95,1152809.0,161.26,161.39,160.84,160.95,1152809.0
2024-03-14 15:00:00,160.97,161.15,160.76,160.92,1356988.0,160.97,161.15,160.76,160.92,1356988.0
2024-03-14 15:05:00,160.93,161.18,160.53,160.64,1208344.0,160.93,161.18,160.53,160.64,1208344.0
2024-03-14 15:10:00,160.64,161.12,160.51,161.03,855800.0,160.64,161.12,160.51,161.03,855800.0
2024-03-14 15:15:00,161.02,161.27,160.67,160.7,921315.0,161.02,161.27,160.67,160.7,921315.0
2024-03-14 15:20:00,160.7,161.24,160.7,161.11,833134.0,160.7,161.24,160.7,161.11,833134.0
2024-03-14 15:25:00,161.11,161.35,160.9,161.14,807196.0,161.11,161.35,160.9,161.14,807196.0
2024-03-14 15:30:00,161.15,161.24,160.85,160.85,790685.0,161.15,161.24,160.85,160.85,790685.0
2024-03-14 15:35:00,160.86,161.39,160.63,161.26,1017380.0,160.86,161.39,160.63,161.26,1017380.0
2024-03-14 15:40:00,161.25,161.44,161.07,161.39,795364.0,161.25,161.44,161.07,161.39,795364.0
2024-03-14 15:45:00,161.4,161.74,160.98,161.54,1310773.0,161.4,161.74,160.98,161.54,1310773.0
2024-03-14 15:50:00,161.55,162.46,161.55,162.36,1601052.0,161.55,162.46,161.55,162.36,1601052.0
2024-03-14 15:55:00,162.36,162.68,162.15,162.5,2083339.0,162.36,162.68,162.15,162.5,2083339.0
2024-03-15 09:30:00,163.16,165.19,162.55,164.89,5910655.0,163.16,165.19,162.55,164.89,5910655.0
2024-03-15 09:35:00,164.87,164.89,163.12,164.21,2387175.0,164.87,164.89,163.12,164.21,2387175.0
2024-03-15 09:40:00,164.15,165.1,163.92,164.21,2148465.0,164.15,165.1,163.92,164.21,2148465.0
2024-03-15 09:45:00,164.21,164.35,162.47,163.0,2516010.0,164.21,164.35,162.47,163.0,2516010.0
2024-03-15 09:50:00,163.02,163.61,162.01,162.09,1717729.0,163.02,163.61,162.01,162.09,1717729.0
2024-03-15 09:55:00,162.07,162.4,161.26,161.47,1859607.0,162.07,162.4,161.26,161.47,1859607.0
2024-03-15 10:00:00,161.5,162.2,161.11,162.05,1823814.0,161.5,162.2,161.11,162.05,1823814.0
2024-03-15 10:05:00,162.06,162.1,161.32,161.88,1168527.0,162.06,162.1,161.32,161.88,1168527.0
2024-03-15 10:10:00,161.88,162.49,161.7,162.37,1145515.0,161.88,162.49,161.7,162.37,1145515.0
2024-03-15 10:15:00,162.36,162.55,161.82,161.97,1082368.0,162.36,162.55,161.82,161.97,1082368.0
2024-03-15 10:20:00,161.94,162.34,161.54,162.21,1084734.0,161.94,162.34,161.54,162.21,1084734.0
2024-03-15 10:25:00,162.23,163.07,162.14,162.92,1380535.0,162.23,163.07,162.14,162.92,1380535.0
2024-03-15 10:30:00,162.95,163.57,162.65,163.45,1165531.0,162.95,163.57,162.65,163.45,1165531.0
2024-03-15 10:35:00,163.45,164.15,163.2,163.99,1163320.0,163.45,164.15,163.2,163.99,1163320.0
2024-03-15 10:40:00,163.99,164.0,163.2,163.47,959926.0,163.99,164.0,163.2,163.47,959926.0
2024-03-15 10:45:00,163.47,163.79,163.22,163.62,898208.0,163.47,163.79,163.22,163.62,898208.0
2024-03-15 10:50:00,163.6,163.65,162.6,162.65,1091150.0,163.6,163.65,162.6,162.65,1091150.0
2024-03-15 10:55:00,162.66,162.99,162.44,162.73,840688.0,162.66,162.99,162.44,162.73,840688.0
2024-03-15 11:00:00,162.75,162.88,162.36,162.66,696362.0,162.75,162.88,162.36,162.66,696362.0
2024-03-15 11:05:00,162.67,163.1,162.5,162.88,743925.0,162.67,163.1,162.5,162.88,743925.0
2024-03-15 11:10:00,162.89,163.14,162.57,163.02,633199.0,162.89,163.14,162.57,163.02,633199.0
2024-03-15 11:15:00,163.01,163.58,162.93,163.29,800817.0,163.01,163.58,162.93,163.29,800817.0
2024-03-15 11:20:00,163.29,163.35,163.0,163.21,504090.0,163.29,163.35,163.0,163.21,504090.0
2024-03-15 11:25:00,163.2,163.79,163.06,163.61,672503.0,163.2,163.79,163.06,163.61,672503.0
2024-03-15 11:30:00,163.57,163.66,162.85,162.85,641031.0,163.57,163.66,162.85,162.85,641031.0
2024-03-15 11:35:00,162.86,162.95,162.33,162.58,885887.0,162.86,162.95,162.33,162.58,885887.0
2024-03-15 11:40:00,162.55,162.74,162.38,162.47,483367.0,162.55,162.74,162.38,162.47,483367.0
2024-03-15 11:45:00,162.49,162.61,162.19,162.33,630630.0,162.49,162.61,162.19,162.33,630630.0
2024-03-15 11:50:00,162.32,162.74,162.29,162.71,573268.0,162.32,162.74,162.29,162.71,573268.0
2024-03-15 11:55:00,162.72,162.97,162.59,162.89,492376.0,162.72,162.97,162.59,162.89,492376.0
2024-03-15 12:00:00,162.85,162.86,162.22,162.24,648617.0,162.85,162.86,162.22,162.24,648617.0
2024-03-15 12:05:00,162.23,162.36,162.0,162.11,579420.0,162.23,162.36,162.0,162.11,579420.0
2024-03-15 12:10:00,162.1,162.13,161.78,161.93,677606.0,162.1,162.13,161.78,161.93,677606.0
2024-03-15 12:15:00,161.93,161.97,161.33,161.53,808434.0,161.93,161.97,161.33,161.53,808434.0
2024-03-15 12:20:00,161.53,161.81,161.41,161.66,642181.0,161.53,161.81,161.41,161.66,642181.0
2024-03-15 12:25:00,161.66,161.93,161.64,161.83,520526.0,161.66,161.93,161.64,161.83,520526.0
2024-03-15 12:30:00,161.83,161.94,161.47,161.5,641994.0,161.83,161.94,161.47,161.5,641994.0
2024-03-15 12:35:00,161.5,161.64,161.32,161.48,612179.0,161.5,161.64,161.32,161.48,612179.0
2024-03-15 12:40:00,161.47,161.68,161.04,161.16,721596.0,161.47,161.68,161.04,161.16,721596.0
2024-03-15 12:45:00,161.14,161.31,160.94,161.04,626216.0,161.14,161.31,160.94,161.04,626216.0
2024-03-15 12:50:00,161.04,161.3,161.0,161.16,498130.0,161.04,161.3,161.0,161.16,498130.0
2024-03-15 12:55:00,161.13,161.2,160.84,160.86,578622.0,161.13,161.2,160.84,160.86,578622.0
2024-03-15 13:00:00,160.87,161.28,160.76,161.23,605895.0,160.87,161.28,160.76,161.23,605895.0
2024-03-15 13:05:00,161.23,161.7,161.21,161.67,577443.0,161.23,161.7,161.21,161.67,577443.0
2024-03-15 13:10:00,161.67,161.9,161.5,161.62,671688.0,161.67,161.9,161.5,161.62,671688.0
2024-03-15 13:15:00,161.62,161.91,161.59,161.84,369358.0,161.62,161.91,161.59,161.84,369358.0
2024-03-15 13:20:00,161.84,162.19,161.8,162.13,695084.0,161.84,162.19,161.8,162.13,695084.0
2024-03-15 13:25:00,162.12,162.19,161.89,161.97,365746.0,162.12,162.19,161.89,161.97,365746.0
2024-03-15 13:30:00,161.95,162.12,161.91,162.02,360700.0,161.95,162.12,161.91,162.02,360700.0
2024-03-15 13:35:00,162.03,162.67,161.99,162.6,722309.0,162.03,162.67,161.99,162.6,722309.0
2024-03-15 13:40:00,162.59,162.95,162.52,162.83,653835.0,162.59,162.95,162.52,162.83,653835.0
2024-03-15 13:45:00,162.82,162.87,162.38,162.45,605689.0,162.82,162.87,162.38,162.45,605689.0
2024-03-15 13:50:00,162.43,163.07,162.38,162.98,540386.0,162.43,163.07,162.38,162.98,540386.0
2024-03-15 13:55:00,162.98,163.27,162.85,162.88,775778.0,162.98,163.27,162.85,162.88,775778.0
2024-03-15 14:00:00,162.88,163.1,162.81,162.82,450643.0,162.88,163.1,162.81,162.82,450643.0
2024-03-15 14:05:00,162.84,162.94,162.53,162.81,509030.0,162.84,162.94,162.53,162.81,509030.0
2024-03-15 14:10:00,162.8,162.9,162.33,162.6,575405.0,162.8,162.9,162.33,162.6,575405.0
2024-03-15 14:15:00,162.61,162.73,162.44,162.61,476774.0,162.61,162.73,162.44,162.61,476774.0
2024-03-15 14:20:00,162.63,162.92,162.59,162.72,452724.0,162.63,162.92,162.59,162.72,452724.0
2024-03-15 14:25:00,162.71,162.81,162.54,162.66,397216.0,162.71,162.81,162.54,162.66,397216.0
2024-03-15 14:30:00,162.66,163.07,162.57,162.95,499088.0,162.66,163.07,162.57,162.95,499088.0
2024-03-15 14:35:00,162.97,163.59,162.86,163.38,696826.0,162.97,163.59,162.86,163.38,696826.0
2024-03-15 14:40:00,163.37,163.89,163.33,163.89,676532.0,163.37,163.89,163.33,163.89,676532.0
2024-03-15 14:45:00,163.87,163.89,163.27,163.48,661118.0,163.87,163.89,163.27,163.48,661118.0
2024-03-15 14:50:00,163.48,163.87,163.47,163.79,623815.0,163.48,163.87,163.47,163.79,623815.0
2024-03-15 14:55:00,163.78,163.79,163.46,163.51,553253.0,163.78,163.79,163.46,163.51,553253.0
2024-03-15 15:00:00,163.52,163.57,163.22,163.5,619762.0,163.52,163.57,163.22,163.5,619762.0
2024-03-15 15:05:00,163.49,163.72,163.25,163.51,697946.0,163.49,163.72,163.25,163.51,697946.0
2024-03-15 15:10:00,163.52,163.53,162.96,162.97,732119.0,163.52,163.53,162.96,162.97,732119.0
2024-03-15 15:15:00,163.0,163.15,162.73,162.81,665192.0,163.0,163.15,162.73,162.81,665192.0
2024-03-15 15:20:00,162.81,163.09,162.67,163.06,546589.0,162.81,163.09,162.67,163.06,546589.0
2024-03-15 15:25:00,163.07,163.27,163.03,163.19,540953.0,163.07,163.27,163.03,163.19,540953.0
2024-03-15 15:30:00,163.18,163.29,163.09,163.25,502605.0,163.18,163.29,163.09,163.25,502605.0
2024-03-15 15:35:00,163.26,163.37,162.95,163.04,665136.0,163.26,163.37,162.95,163.04,665136.0
2024-03-15 15:40:00,163.04,163.22,162.85,162.95,678371.0,163.04,163.22,162.85,162.95,678371.0
2024-03-15 15:45:00,162.95,163.0,162.71,162.74,688417.0,162.95,163.0,162.71,162.74,688417.0
2024-03-15 15:50:00,162.73,163.56,162.71,163.56,1167500.0,162.73,163.56,162.71,163.56,1167500.0
2024-03-15 15:55:00,163.55,163.78,163.38,163.59,1547387.0,163.55,163.78,163.38,163.59,1547387.0
2024-03-18 09:30:00,170.08,170.2,167.55,168.57,4446179.0,170.08,170.2,167.55,168.57,4446179.0
2024-03-18 09:35:00,168.61,168.61,166.88,167.03,2434547.0,168.61,168.61,166.88,167.03,2434547.0
2024-03-18 09:40:00,167.0,168.0,166.27,166.43,1876609.0,167.0,168.0,166.27,166.43,1876609.0
2024-03-18 09:45:00,166.41,166.66,165.9,166.51,1793409.0,166.41,166.66,165.9,166.51,1793409.0
2024-03-18 09:50:00,166.53,167.14,165.99,166.86,1631051.0,166.53,167.14,165.99,166.86,1631051.0
2024-03-18 09:55:00,166.86,167.46,166.4,167.36,1430968.0,166.86,167.46,166.4,167.36,1430968.0
2024-03-18 10:00:00,167.38,167.68,166.87,167.13,1455935.0,167.38,167.68,166.87,167.13,1455935.0
2024-03-18 10:05:00,167.11,167.87,166.82,167.79,1268637.0,167.11,167.87,166.82,167.79,1268637.0
2024-03-18 10:10:00,167.81,168.45,167.58,168.2,1404732.0,167.81,168.45,167.58,168.2,1404732.0
2024-03-18 10:15:00,168.19,169.61,168.11,169.6,1839267.0,168.19,169.61,168.11,169.6,1839267.0
2024-03-18 10:20:00,169.58,170.13,169.51,170.06,2121467.0,169.58,170.13,169.51,170.06,2121467.0
2024-03-18 10:25:00,170.09,171.21,169.9,171.15,2371497.0,170.09,171.21,169.9,171.15,2371497.0
2024-03-18 10:30:00,171.15,171.78,171.0,171.75,2499501.0,171.15,171.78,171.0,171.75,2499501.0
2024-03-18 10:35:00,171.73,172.18,171.44,171.75,2002443.0,171.73,172.18,171.44,171.75,2002443.0
2024-03-18 10:40:00,171.73,172.27,171.44,171.53,1491554.0,171.73,172.27,171.44,171.53,1491554.0
2024-03-18 10:45:00,171.52,172.69,171.15,171.87,2047776.0,171.52,172.69,171.15,171.87,2047776.0
2024-03-18 10:50:00,171.86,172.15,171.54,171.64,1134729.0,171.86,172.15,171.54,171.64,1134729.0
2024-03-18 10:55:00,171.64,173.07,171.57,173.0,1933137.0,171.64,173.07,171.57,173.0,1933137.0
2024-03-18 11:00:00,172.99,173.36,172.7,173.3,1542206.0,172.99,173.36,172.7,173.3,1542206.0
2024-03-18 11:05:00,173.28,174.06,173.07,174.01,1767075.0,173.28,174.06,173.07,174.01,1767075.0
2024-03-18 11:10:00,174.03,174.15,173.17,173.33,1646956.0,174.03,174.15,173.17,173.33,1646956.0
2024-03-18 11:15:00,173.34,174.38,173.15,174.35,1614569.0,173.34,174.38,173.15,174.35,1614569.0
2024-03-18 11:20:00,174.36,174.68,174.1,174.45,1406507.0,174.36,174.68,174.1,174.45,1406507.0
2024-03-18 11:25:00,174.43,174.72,173.63,173.68,1477078.0,174.43,174.72,173.63,173.68,1477078.0
2024-03-18 11:30:00,173.67,173.78,173.46,173.69,975256.0,173.67,173.78,173.46,173.69,975256.0
2024-03-18 11:35:00,173.69,174.1,173.44,173.47,905376.0,173.69,174.1,173.44,173.47,905376.0
2024-03-18 11:40:00,173.45,173.48,172.85,173.17,1086804.0,173.45,173.48,172.85,173.17,1086804.0
2024-03-18 11:45:00,173.16,173.21,172.75,172.94,779383.0,173.16,173.21,172.75,172.94,779383.0
2024-03-18 11:50:00,172.95,173.25,172.91,173.16,759372.0,172.95,173.25,172.91,173.16,759372.0
2024-03-18 11:55:00,173.16,173.7,173.03,173.66,827639.0,173.16,173.7,173.03,173.66,827639.0
2024-03-18 12:00:00,173.67,173.76,173.09,173.21,757056.0,173.67,173.76,173.09,173.21,757056.0
2024-03-18 12:05:00,173.19,173.7,173.12,173.36,682075.0,173.19,173.7,173.12,173.36,682075.0
2024-03-18 12:10:00,173.36,173.5,173.09,173.14,774083.0,173.36,173.5,173.09,173.14,774083.0
2024-03-18 12:15:00,173.14,173.17,172.64,172.65,789273.0,173.14,173.17,172.64,172.65,789273.0
2024-03-18 12:20:00,172.64,173.24,172.61,173.0,723073.0,172.64,173.24,172.61,173.0,723073.0
2024-03-18 12:25:00,172.98,173.02,172.48,172.82,784439.0,172.98,173.02,172.48,172.82,784439.0
2024-03-18 12:30:00,172.8,173.14,172.55,173.13,657699.0,172.8,173.14,172.55,173.13,657699.0
2024-03-18 12:35:00,173.1,173.58,172.91,173.38,841609.0,173.1,173.58,172.91,173.38,841609.0
2024-03-18 12:40:00,173.38,173.41,173.06,173.32,488318.0,173.38,173.41,173.06,173.32,488318.0
2024-03-18 12:45:00,173.31,173.72,173.13,173.59,682777.0,173.31,173.72,173.13,173.59,682777.0
2024-03-18 12:50:00,173.61,173.7,172.82,173.17,824126.0,173.61,173.7,172.82,173.17,824126.0
2024-03-18 12:55:00,173.17,173.18,172.92,172.97,552263.0,173.17,173.18,172.92,172.97,552263.0
2024-03-18 13:00:00,172.98,173.04,172.14,172.24,778089.0,172.98,173.04,172.14,172.24,778089.0
2024-03-18 13:05:00,172.24,172.35,171.92,172.33,799328.0,172.24,172.35,171.92,172.33,799328.0
2024-03-18 13:10:00,172.33,172.58,172.23,172.53,469793.0,172.33,172.58,172.23,172.53,469793.0
2024-03-18 13:15:00,172.53,172.7,172.22,172.43,391479.0,172.53,172.7,172.22,172.43,391479.0
2024-03-18 13:20:00,172.42,172.83,172.33,172.73,560719.0,172.42,172.83,172.33,172.73,560719.0
2024-03-18 13:25:00,172.72,172.93,172.6,172.82,523974.0,172.72,172.93,172.6,172.82,523974.0
2024-03-18 13:30:00,172.83,172.94,172.55,172.83,559828.0,172.83,172.94,172.55,172.83,559828.0
2024-03-18 13:35:00,172.82,172.85,172.03,172.25,615879.0,172.82,172.85,172.03,172.25,615879.0
2024-03-18 13:40:00,172.25,172.6,172.04,172.56,538991.0,172.25,172.6,172.04,172.56,538991.0
2024-03-18 13:45:00,172.56,172.93,172.52,172.92,446965.0,172.56,172.93,172.52,172.92,446965.0
2024-03-18 13:50:00,172.9,173.39,172.88,173.31,757689.0,172.9,173.39,172.88,173.31,757689.0
2024-03-18 13:55:00,173.31,173.46,173.22,173.26,429086.0,173.31,173.46,173.22,173.26,429086.0
2024-03-18 14:00:00,173.26,173.35,173.1,173.33,388317.0,173.26,173.35,173.1,173.33,388317.0
2024-03-18 14:05:00,173.33,173.81,173.15,173.75,699107.0,173.33,173.81,173.15,173.75,699107.0
2024-03-18 14:10:00,173.76,173.85,173.51,173.6,512968.0,173.76,173.85,173.51,173.6,512968.0
2024-03-18 14:15:00,173.61,173.92,173.6,173.7,594752.0,173.61,173.92,173.6,173.7,594752.0
2024-03-18 14:20:00,173.71,173.93,173.7,173.91,500247.0,173.71,173.93,173.7,173.91,500247.0
2024-03-18 14:25:00,173.92,174.2,173.87,174.16,771537.0,173.92,174.2,173.87,174.16,771537.0
2024-03-18 14:30:00,174.16,174.24,174.0,174.18,660800.0,174.16,174.24,174.0,174.18,660800.0
2024-03-18 14:35:00,174.19,174.19,173.85,174.04,493721.0,174.19,174.19,173.85,174.04,493721.0
2024-03-18 14:40:00,174.03,174.07,173.6,173.85,579835.0,174.03,174.07,173.6,173.85,579835.0
2024-03-18 14:45:00,173.85,173.92,173.7,173.83,418698.0,173.85,173.92,173.7,173.83,418698.0
2024-03-18 14:50:00,173.84,173.98,173.64,173.76,441214.0,173.84,173.98,173.64,173.76,441214.0
2024-03-18 14:55:00,173.74,173.76,173.41,173.44,506943.0,173.74,173.76,173.41,173.44,506943.0
2024-03-18 15:00:00,173.42,173.59,173.28,173.36,503128.0,173.42,173.59,173.28,173.36,503128.0
2024-03-18 15:05:00,173.35,173.57,173.22,173.51,564309.0,173.35,173.57,173.22,173.51,564309.0
2024-03-18 15:10:00,173.51,173.64,173.41,173.58,436198.0,173.51,173.64,173.41,173.58,436198.0
2024-03-18 15:15:00,173.58,173.68,173.37,173.6,503776.0,173.58,173.68,173.37,173.6,503776.0
2024-03-18 15:20:00,173.59,173.79,173.41,173.77,488218.0,173.59,173.79,173.41,173.77,488218.0
2024-03-18 15:25:00,173.76,174.22,173.72,174.15,799994.0,173.76,174.22,173.72,174.15,799994.0
2024-03-18 15:30:00,174.15,174.37,174.09,174.33,813228.0,174.15,174.37,174.09,174.33,813228.0
2024-03-18 15:35:00,174.32,174.41,174.06,174.07,985985.0,174.32,174.41,174.06,174.07,985985.0
2024-03-18 15:40:00,174.09,174.18,173.93,174.0,765824.0,174.09,174.18,173.93,174.0,765824.0
2024-03-18 15:45:00,174.02,174.1,173.81,174.06,743934.0,174.02,174.1,173.81,174.06,743934.0
2024-03-18 15:50:00,174.04,174.04,173.33,173.72,1154927.0,174.04,174.04,173.33,173.72,1154927.0
2024-03-18 15:55:00,173.74,173.94,173.58,173.94,1821655.0,173.74,173.94,173.58,173.94,1821655.0
2024-03-19 09:30:00,172.35,172.82,170.12,170.74,2689805.0,172.35,172.82,170.12,170.74,2689805.0
2024-03-19 09:35:00,170.74,171.77,170.47,171.49,1839141.0,170.74,171.77,170.47,171.49,1839141.0
2024-03-19 09:40:00,171.5,172.09,169.44,169.56,2742918.0,171.5,172.09,169.44,169.56,2742918.0
2024-03-19 09:45:00,169.59,169.94,168.0,168.15,2684790.0,169.59,169.94,168.0,168.15,2684790.0
2024-03-19 09:50:00,168.15,168.64,167.42,168.6,2338762.0,168.15,168.64,167.42,168.6,2338762.0
2024-03-19 09:55:00,168.6,169.1,168.3,168.88,1459642.0,168.6,169.1,168.3,168.88,1459642.0
2024-03-19 10:00:00,168.89,169.41,168.3,169.18,1305582.0,168.89,169.41,168.3,169.18,1305582.0
2024-03-19 10:05:00,169.18,169.93,168.98,169.92,1279782.0,169.18,169.93,168.98,169.92,1279782.0
2024-03-19 10:10:00,169.93,170.33,168.91,169.61,1718415.0,169.93,170.33,168.91,169.61,1718415.0
2024-03-19 10:15:00,169.62,170.37,169.54,169.9,1374374.0,169.62,170.37,169.54,169.9,1374374.0
2024-03-19 10:20:00,169.88,170.69,169.81,170.31,1170020.0,169.88,170.69,169.81,170.31,1170020.0
2024-03-19 10:25:00,170.33,170.55,169.22,169.36,1470808.0,170.33,170.55,169.22,169.36,1470808.0
2024-03-19 10:30:00,169.36,169.58,168.84,169.5,1145087.0,169.36,169.58,168.84,169.5,1145087.0
2024-03-19 10:35:00,169.51,171.08,169.47,170.92,1406490.0,169.51,171.08,169.47,170.92,1406490.0
2024-03-19 10:40:00,170.91,171.33,170.72,171.24,1177513.0,170.91,171.33,170.72,171.24,1177513.0
2024-03-19 10:45:00,171.28,171.42,170.66,170.92,969011.0,171.28,171.42,170.66,170.92,969011.0
2024-03-19 10:50:00,170.92,171.4,170.57,170.58,763722.0,170.92,171.4,170.57,170.58,763722.0
2024-03-19 10:55:00,170.62,170.83,170.36,170.48,819369.0,170.62,170.83,170.36,170.48,819369.0
2024-03-19 11:00:00,170.5,170.79,170.31,170.76,577157.0,170.5,170.79,170.31,170.76,577157.0
2024-03-19 11:05:00,170.76,171.24,170.75,170.77,791649.0,170.76,171.24,170.75,170.77,791649.0
2024-03-19 11:10:00,170.78,171.34,170.76,171.16,626764.0,170.78,171.34,170.76,171.16,626764.0
2024-03-19 11:15:00,171.16,171.52,171.0,171.44,683491.0,171.16,171.52,171.0,171.44,683491.0
2024-03-19 11:20:00,171.43,171.51,171.12,171.15,574072.0,171.43,171.51,171.12,171.15,574072.0
2024-03-19 11:25:00,171.14,171.84,171.0,171.76,867623.0,171.14,171.84,171.0,171.76,867623.0
2024-03-19 11:30:00,171.76,171.98,171.61,171.68,622261.0,171.76,171.98,171.61,171.68,622261.0
2024-03-19 11:35:00,171.67,172.31,171.67,172.14,740906.0,171.67,172.31,171.67,172.14,740906.0
2024-03-19 11:40:00,172.15,172.2,171.86,172.11,450772.0,172.15,172.2,171.86,172.11,450772.0
2024-03-19 11:45:00,172.11,172.33,171.9,172.29,576004.0,172.11,172.33,171.9,172.29,576004.0
2024-03-19 11:50:00,172.28,172.28,171.58,171.65,619763.0,172.28,172.28,171.58,171.65,619763.0
2024-03-19 11:55:00,171.67,171.67,171.21,171.53,667878.0,171.67,171.67,171.21,171.53,667878.0
2024-03-19 12:00:00,171.52,171.55,171.16,171.24,551503.0,171.52,171.55,171.16,171.24,551503.0
2024-03-19 12:05:00,171.25,171.54,171.05,171.39,574399.0,171.25,171.54,171.05,171.39,574399.0
2024-03-19 12:10:00,171.38,171.43,171.15,171.19,379187.0,171.38,171.43,171.15,171.19,379187.0
2024-03-19 12:15:00,171.19,171.65,171.0,171.61,643030.0,171.19,171.65,171.0,171.61,643030.0
2024-03-19 12:20:00,171.62,171.68,171.25,171.47,448232.0,171.62,171.68,171.25,171.47,448232.0
2024-03-19 12:25:00,171.48,172.0,171.43,171.94,518620.0,171.48,172.0,171.43,171.94,518620.0
2024-03-19 12:30:00,171.93,172.0,171.2,171.88,460070.0,171.93,172.0,171.2,171.88,460070.0
2024-03-19 12:35:00,171.87,172.18,171.73,172.04,495485.0,171.87,172.18,171.73,172.04,495485.0
2024-03-19 12:40:00,172.04,172.4,172.0,172.27,483394.0,172.04,172.4,172.0,172.27,483394.0
2024-03-19 12:45:00,172.26,172.36,171.76,171.94,500074.0,172.26,172.36,171.76,171.94,500074.0
2024-03-19 12:50:00,171.94,172.1,171.82,171.93,427710.0,171.94,172.1,171.82,171.93,427710.0
2024-03-19 12:55:00,171.9,172.07,171.55,171.83,551531.0,171.9,172.07,171.55,171.83,551531.0
2024-03-19 13:00:00,171.83,172.72,171.83,172.12,824125.0,171.83,172.72,171.83,172.12,824125.0
2024-03-19 13:05:00,172.15,172.15,171.51,171.65,639652.0,172.15,172.15,171.51,171.65,639652.0
2024-03-19 13:10:00,171.65,171.95,171.51,171.55,372995.0,171.65,171.95,171.51,171.55,372995.0
2024-03-19 13:15:00,171.55,171.95,171.17,171.93,606413.0,171.55,171.95,171.17,171.93,606413.0
2024-03-19 13:20:00,171.94,171.98,171.52,171.66,332897.0,171.94,171.98,171.52,171.66,332897.0
2024-03-19 13:25:00,171.67,171.88,171.54,171.73,263024.0,171.67,171.88,171.54,171.73,263024.0
2024-03-19 13:30:00,171.72,171.92,171.1,171.45,565454.0,171.72,171.92,171.1,171.45,565454.0
2024-03-19 13:35:00,171.45,171.78,171.28,171.68,364917.0,171.45,171.78,171.28,171.68,364917.0
2024-03-19 13:40:00,171.66,171.78,171.53,171.67,258610.0,171.66,171.78,171.53,171.67,258610.0
2024-03-19 13:45:00,171.68,171.92,171.52,171.6,390951.0,171.68,171.92,171.52,171.6,390951.0
2024-03-19 13:50:00,171.61,171.66,171.26,171.38,403894.0,171.61,171.66,171.26,171.38,403894.0
2024-03-19 13:55:00,171.38,171.48,171.26,171.46,326227.0,171.38,171.48,171.26,171.46,326227.0
2024-03-19 14:00:00,171.46,171.46,170.94,171.0,463880.0,171.46,171.46,170.94,171.0,463880.0
2024-03-19 14:05:00,171.0,171.05,170.61,170.66,583468.0,171.0,171.05,170.61,170.66,583468.0
2024-03-19 14:10:00,170.66,170.96,170.55,170.9,534286.0,170.66,170.96,170.55,170.9,534286.0
2024-03-19 14:15:00,170.89,171.25,170.82,171.19,465133.0,170.89,171.25,170.82,171.19,465133.0
2024-03-19 14:20:00,171.18,171.41,171.12,171.28,409769.0,171.18,171.41,171.12,171.28,409769.0
2024-03-19 14:25:00,171.28,171.54,171.24,171.43,380029.0,171.28,171.54,171.24,171.43,380029.0
2024-03-19 14:30:00,171.42,171.78,171.4,171.75,517501.0,171.42,171.78,171.4,171.75,517501.0
2024-03-19 14:35:00,171.75,171.96,171.68,171.84,362952.0,171.75,171.96,171.68,171.84,362952.0
2024-03-19 14:40:00,171.84,172.08,171.72,171.88,572498.0,171.84,172.08,171.72,171.88,572498.0
2024-03-19 14:45:00,171.89,172.08,171.8,172.08,429294.0,171.89,172.08,171.8,172.08,429294.0
2024-03-19 14:50:00,172.07,172.2,171.88,171.92,450491.0,172.07,172.2,171.88,171.92,450491.0
2024-03-19 14:55:00,171.91,171.98,171.53,171.67,487836.0,171.91,171.98,171.53,171.67,487836.0
2024-03-19 15:00:00,171.65,171.94,171.57,171.73,418374.0,171.65,171.94,171.57,171.73,418374.0
2024-03-19 15:05:00,171.75,171.75,171.42,171.73,441658.0,171.75,171.75,171.42,171.73,441658.0
2024-03-19 15:10:00,171.71,171.73,171.38,171.57,382809.0,171.71,171.73,171.38,171.57,382809.0
2024-03-19 15:15:00,171.58,171.74,171.28,171.7,497051.0,171.58,171.74,171.28,171.7,497051.0
2024-03-19 15:20:00,171.7,171.74,171.25,171.3,411812.0,171.7,171.74,171.25,171.3,411812.0
2024-03-19 15:25:00,171.29,171.32,171.02,171.22,536445.0,171.29,171.32,171.02,171.22,536445.0
2024-03-19 15:30:00,171.21,171.35,171.09,171.29,431744.0,171.21,171.35,171.09,171.29,431744.0
2024-03-19 15:35:00,171.29,171.64,171.24,171.6,371818.0,171.29,171.64,171.24,171.6,371818.0
2024-03-19 15:40:00,171.59,171.69,171.44,171.54,429741.0,171.59,171.69,171.44,171.54,429741.0
2024-03-19 15:45:00,171.55,171.77,171.42,171.72,510671.0,171.55,171.77,171.42,171.72,510671.0
2024-03-19 15:50:00,171.72,171.8,171.52,171.61,481376.0,171.72,171.8,171.52,171.61,481376.0
2024-03-19 15:55:00,171.6,171.61,171.3,171.31,1005064.0,171.6,171.61,171.3,171.31,1005064.0
2024-03-20 09:30:00,172.98,174.3,172.21,174.06,2537796.0,172.98,174.3,172.21,174.06,2537796.0
2024-03-20 09:35:00,174.08,174.32,172.1,172.27,2011581.0,174.08,174.32,172.1,172.27,2011581.0
2024-03-20 09:40:00,172.26,173.08,171.42,171.58,2177799.0,172.26,173.08,171.42,171.58,2177799.0
2024-03-20 09:45:00,171.6,172.45,171.44,172.03,1405496.0,171.6,172.45,171.44,172.03,1405496.0
2024-03-20 09:50:00,172.08,173.2,171.77,172.81,1280786.0,172.08,173.2,171.77,172.81,1280786.0
2024-03-20 09:55:00,172.77,173.04,171.83,171.87,1033978.0,172.77,173.04,171.83,171.87,1033978.0
2024-03-20 10:00:00,171.86,172.06,171.22,171.4,1375371.0,171.86,172.06,171.22,171.4,1375371.0
2024-03-20 10:05:00,171.4,171.98,171.11,171.61,1233593.0,171.4,171.98,171.11,171.61,1233593.0
2024-03-20 10:10:00,171.63,172.4,171.14,172.21,1409089.0,171.63,172.4,171.14,172.21,1409089.0
2024-03-20 10:15:00,172.19,172.84,171.65,171.95,1159067.0,172.19,172.84,171.65,171.95,1159067.0
2024-03-20 10:20:00,171.98,172.0,171.12,171.34,935600.0,171.98,172.0,171.12,171.34,935600.0
2024-03-20 10:25:00,171.36,171.4,170.82,171.12,1273596.0,171.36,171.4,170.82,171.12,1273596.0
2024-03-20 10:30:00,171.14,171.88,171.09,171.58,887230.0,171.14,171.88,171.09,171.58,887230.0
2024-03-20 10:35:00,171.61,172.35,171.53,171.94,1096357.0,171.61,172.35,171.53,171.94,1096357.0
2024-03-20 10:40:00,171.95,172.44,171.82,172.24,838350.0,171.95,172.44,171.82,172.24,838350.0
2024-03-20 10:45:00,172.22,172.3,171.69,171.92,785007.0,172.22,172.3,171.69,171.92,785007.0
2024-03-20 10:50:00,171.93,173.05,171.9,172.85,1326223.0,171.93,173.05,171.9,172.85,1326223.0
2024-03-20 10:55:00,172.87,173.17,172.71,172.9,1151772.0,172.87,173.17,172.71,172.9,1151772.0
2024-03-20 11:00:00,172.9,173.3,172.81,173.04,923841.0,172.9,173.3,172.81,173.04,923841.0
2024-03-20 11:05:00,173.03,173.27,172.99,173.07,861153.0,173.03,173.27,172.99,173.07,861153.0
2024-03-20 11:10:00,173.06,173.51,173.05,173.5,1060458.0,173.06,173.51,173.05,173.5,1060458.0
2024-03-20 11:15:00,173.49,173.5,173.0,173.4,852147.0,173.49,173.5,173.0,173.4,852147.0
2024-03-20 11:20:00,173.43,173.45,172.61,172.69,847977.0,173.43,173.45,172.61,172.69,847977.0
2024-03-20 11:25:00,172.72,172.98,172.62,172.65,556346.0,172.72,172.98,172.62,172.65,556346.0
2024-03-20 11:30:00,172.65,173.46,172.65,173.24,1286154.0,172.65,173.46,172.65,173.24,1286154.0
2024-03-20 11:35:00,173.22,173.29,172.84,173.06,500583.0,173.22,173.29,172.84,173.06,500583.0
2024-03-20 11:40:00,173.04,173.38,172.95,173.09,476821.0,173.04,173.38,172.95,173.09,476821.0
2024-03-20 11:45:00,173.1,173.21,172.65,172.67,459118.0,173.1,173.21,172.65,172.67,459118.0
2024-03-20 11:50:00,172.69,173.13,172.68,172.89,483737.0,172.69,173.13,172.68,172.89,483737.0
2024-03-20 11:55:00,172.88,172.94,172.73,172.84,306692.0,172.88,172.94,172.73,172.84,306692.0
2024-03-20 12:00:00,172.84,172.85,172.26,172.27,594201.0,172.84,172.85,172.26,172.27,594201.0
2024-03-20 12:05:00,172.28,172.53,172.11,172.28,434295.0,172.28,172.53,172.11,172.28,434295.0
2024-03-20 12:10:00,172.28,172.38,172.13,172.24,519243.0,172.28,172.38,172.13,172.24,519243.0
2024-03-20 12:15:00,172.23,172.61,172.2,172.55,510293.0,172.23,172.61,172.2,172.55,510293.0
2024-03-20 12:20:00,172.55,172.75,172.18,172.22,553910.0,172.55,172.75,172.18,172.22,553910.0
2024-03-20 12:25:00,172.21,172.26,171.78,171.9,664780.0,172.21,172.26,171.78,171.9,664780.0
2024-03-20 12:30:00,171.92,172.06,171.75,171.93,467267.0,171.92,172.06,171.75,171.93,467267.0
2024-03-20 12:35:00,171.95,172.24,171.92,172.13,469507.0,171.95,172.24,171.92,172.13,469507.0
2024-03-20 12:40:00,172.14,172.36,172.14,172.35,307793.0,172.14,172.36,172.14,172.35,307793.0
2024-03-20 12:45:00,172.35,172.7,172.35,172.56,472478.0,172.35,172.7,172.35,172.56,472478.0
2024-03-20 12:50:00,172.57,172.88,172.54,172.78,441274.0,172.57,172.88,172.54,172.78,441274.0
2024-03-20 12:55:00,172.76,173.06,172.75,172.83,440776.0,172.76,173.06,172.75,172.83,440776.0
2024-03-20 13:00:00,172.84,172.94,172.55,172.9,499825.0,172.84,172.94,172.55,172.9,499825.0
2024-03-20 13:05:00,172.9,172.92,172.74,172.81,264738.0,172.9,172.92,172.74,172.81,264738.0
2024-03-20 13:10:00,172.82,172.83,172.53,172.62,344753.0,172.82,172.83,172.53,172.62,344753.0
2024-03-20 13:15:00,172.63,173.17,172.59,173.06,526160.0,172.63,173.17,172.59,173.06,526160.0
2024-03-20 13:20:00,173.08,173.13,172.9,173.02,237182.0,173.08,173.13,172.9,173.02,237182.0
2024-03-20 13:25:00,173.0,173.07,172.91,172.95,268810.0,173.0,173.07,172.91,172.95,268810.0
2024-03-20 13:30:00,172.94,173.25,172.91,173.12,470388.0,172.94,173.25,172.91,173.12,470388.0
2024-03-20 13:35:00,173.12,173.25,172.91,173.15,467052.0,173.12,173.25,172.91,173.15,467052.0
2024-03-20 13:40:00,173.15,173.2,172.85,172.87,308159.0,173.15,173.2,172.85,172.87,308159.0
2024-03-20 13:45:00,172.86,173.18,172.82,173.14,303567.0,172.86,173.18,172.82,173.14,303567.0
2024-03-20 13:50:00,173.14,173.38,173.14,173.33,461541.0,173.14,173.38,173.14,173.33,461541.0
2024-03-20 13:55:00,173.33,173.39,173.07,173.1,352914.0,173.33,173.39,173.07,173.1,352914.0
2024-03-20 14:00:00,173.09,174.78,173.08,174.63,1924586.0,173.09,174.78,173.08,174.63,1924586.0
2024-03-20 14:05:00,174.68,174.83,173.44,173.57,1248951.0,174.68,174.83,173.44,173.57,1248951.0
2024-03-20 14:10:00,173.59,174.41,173.59,174.03,847369.0,173.59,174.41,173.59,174.03,847369.0
2024-03-20 14:15:00,174.06,174.13,173.2,173.35,828980.0,174.06,174.13,173.2,173.35,828980.0
2024-03-20 14:20:00,173.39,173.87,173.33,173.59,651845.0,173.39,173.87,173.33,173.59,651845.0
2024-03-20 14:25:00,173.58,174.08,173.46,173.87,663193.0,173.58,174.08,173.46,173.87,663193.0
2024-03-20 14:30:00,173.87,174.25,172.49,172.63,1132899.0,173.87,174.25,172.49,172.63,1132899.0
2024-03-20 14:35:00,172.6,174.07,172.48,174.02,1183425.0,172.6,174.07,172.48,174.02,1183425.0
2024-03-20 14:40:00,173.99,174.34,173.64,174.22,1044372.0,173.99,174.34,173.64,174.22,1044372.0
2024-03-20 14:45:00,174.25,175.49,174.25,175.25,1856128.0,174.25,175.49,174.25,175.25,1856128.0
2024-03-20 14:50:00,175.25,175.61,174.65,175.29,1384964.0,175.25,175.61,174.65,175.29,1384964.0
2024-03-20 14:55:00,175.29,175.36,174.82,174.93,903548.0,175.29,175.36,174.82,174.93,903548.0
2024-03-20 15:00:00,174.94,175.23,174.53,174.83,958149.0,174.94,175.23,174.53,174.83,958149.0
2024-03-20 15:05:00,174.83,175.36,174.77,175.21,825881.0,174.83,175.36,174.77,175.21,825881.0
2024-03-20 15:10:00,175.22,175.35,174.58,174.67,820788.0,175.22,175.35,174.58,174.67,820788.0
2024-03-20 15:15:00,174.66,175.64,174.64,175.46,874877.0,174.66,175.64,174.64,175.46,874877.0
2024-03-20 15:20:00,175.46,175.53,174.94,175.07,694022.0,175.46,175.53,174.94,175.07,694022.0
2024-03-20 15:25:00,175.08,175.46,174.85,175.38,704819.0,175.08,175.46,174.85,175.38,704819.0
2024-03-20 15:30:00,175.37,175.88,175.33,175.8,880521.0,175.37,175.88,175.33,175.8,880521.0
2024-03-20 15:35:00,175.78,175.86,175.32,175.69,801330.0,175.78,175.86,175.32,175.69,801330.0
2024-03-20 15:40:00,175.69,176.25,175.61,176.19,1126377.0,175.69,176.25,175.61,176.19,1126377.0
2024-03-20 15:45:00,176.19,176.2,175.3,175.42,980101.0,176.19,176.2,175.3,175.42,980101.0
2024-03-20 15:50:00,175.44,175.83,175.37,175.44,833398.0,175.44,175.83,175.37,175.44,833398.0
2024-03-20 15:55:00,175.46,175.73,175.24,175.73,1155612.0,175.46,175.73,175.24,175.73,1155612.0
2024-03-21 09:30:00,176.39,178.18,174.92,176.08,3152455.0,176.39,178.18,174.92,176.08,3152455.0
2024-03-21 09:35:00,176.04,177.45,175.65,177.08,1809710.0,176.04,177.45,175.65,177.08,1809710.0
2024-03-21 09:40:00,177.07,177.45,176.51,177.05,1523050.0,177.07,177.45,176.51,177.05,1523050.0
2024-03-21 09:45:00,177.05,177.44,175.41,175.58,1788376.0,177.05,177.44,175.41,175.58,1788376.0
2024-03-21 09:50:00,175.57,176.15,175.01,175.15,1526884.0,175.57,176.15,175.01,175.15,1526884.0
2024-03-21 09:55:00,175.14,175.19,174.32,174.4,1615168.0,175.14,175.19,174.32,174.4,1615168.0
2024-03-21 10:00:00,174.38,174.88,173.8,174.43,1794319.0,174.38,174.88,173.8,174.43,1794319.0
2024-03-21 10:05:00,174.43,174.71,173.98,174.5,1097155.0,174.43,174.71,173.98,174.5,1097155.0
2024-03-21 10:10:00,174.48,174.78,173.99,174.64,1015717.0,174.48,174.78,173.99,174.64,1015717.0
2024-03-21 10:15:00,174.64,175.17,174.27,174.72,1123110.0,174.64,175.17,174.27,174.72,1123110.0
2024-03-21 10:20:00,174.7,175.35,174.58,174.98,1028727.0,174.7,175.35,174.58,174.98,1028727.0
2024-03-21 10:25:00,175.0,175.19,174.7,175.07,893606.0,175.0,175.19,174.7,175.07,893606.0
2024-03-21 10:30:00,175.07,175.18,174.08,174.2,1199970.0,175.07,175.18,174.08,174.2,1199970.0
2024-03-21 10:35:00,174.2,174.87,174.11,174.61,1129851.0,174.2,174.87,174.11,174.61,1129851.0
2024-03-21 10:40:00,174.6,174.96,174.41,174.72,777036.0,174.6,174.96,174.41,174.72,777036.0
2024-03-21 10:45:00,174.73,175.34,174.58,175.33,752595.0,174.73,175.34,174.58,175.33,752595.0
2024-03-21 10:50:00,175.31,175.6,175.07,175.48,766254.0,175.31,175.6,175.07,175.48,766254.0
2024-03-21 10:55:00,175.49,175.8,175.17,175.3,885478.0,175.49,175.8,175.17,175.3,885478.0
2024-03-21 11:00:00,175.29,175.69,175.14,175.44,721652.0,175.29,175.69,175.14,175.44,721652.0
2024-03-21 11:05:00,175.41,175.79,175.21,175.6,679554.0,175.41,175.79,175.21,175.6,679554.0
2024-03-21 11:10:00,175.61,175.95,174.65,174.69,855025.0,175.61,175.95,174.65,174.69,855025.0
2024-03-21 11:15:00,174.69,174.82,174.34,174.71,685115.0,174.69,174.82,174.34,174.71,685115.0
2024-03-21 11:20:00,174.69,175.02,174.69,174.76,592560.0,174.69,175.02,174.69,174.76,592560.0
2024-03-21 11:25:00,174.75,175.13,174.63,175.08,502753.0,174.75,175.13,174.63,175.08,502753.0
2024-03-21 11:30:00,175.09,175.29,174.88,175.1,563386.0,175.09,175.29,174.88,175.1,563386.0
2024-03-21 11:35:00,175.09,175.1,174.32,174.36,666138.0,175.09,175.1,174.32,174.36,666138.0
2024-03-21 11:40:00,174.35,174.5,173.76,174.1,1113354.0,174.35,174.5,173.76,174.1,1113354.0
2024-03-21 11:45:00,174.08,174.36,173.98,174.15,650972.0,174.08,174.36,173.98,174.15,650972.0
2024-03-21 11:50:00,174.16,174.68,174.13,174.35,547977.0,174.16,174.68,174.13,174.35,547977.0
2024-03-21 11:55:00,174.34,174.46,174.03,174.24,539103.0,174.34,174.46,174.03,174.24,539103.0
2024-03-21 12:00:00,174.25,174.27,173.78,174.11,500964.0,174.25,174.27,173.78,174.11,500964.0
2024-03-21 12:05:00,174.1,174.45,174.06,174.28,523083.0,174.1,174.45,174.06,174.28,523083.0
2024-03-21 12:10:00,174.26,174.6,174.06,174.54,497068.0,174.26,174.6,174.06,174.54,497068.0
2024-03-21 12:15:00,174.57,174.68,174.35,174.54,412488.0,174.57,174.68,174.35,174.54,412488.0
2024-03-21 12:20:00,174.53,174.75,174.41,174.55,493086.0,174.53,174.75,174.41,174.55,493086.0
2024-03-21 12:25:00,174.53,174.59,174.16,174.26,463043.0,174.53,174.59,174.16,174.26,463043.0
2024-03-21 12:30:00,174.27,174.34,174.08,174.11,310725.0,174.27,174.34,174.08,174.11,310725.0
2024-03-21 12:35:00,174.11,174.37,173.98,174.31,459249.0,174.11,174.37,173.98,174.31,459249.0
2024-03-21 12:40:00,174.31,174.42,173.86,174.08,412712.0,174.31,174.42,173.86,174.08,412712.0
2024-03-21 12:45:00,174.09,174.14,173.86,173.86,364904.0,174.09,174.14,173.86,173.86,364904.0
2024-03-21 12:50:00,173.87,174.19,173.84,174.18,503469.0,173.87,174.19,173.84,174.18,503469.0
2024-03-21 12:55:00,174.18,174.37,174.06,174.09,390340.0,174.18,174.37,174.06,174.09,390340.0
2024-03-21 13:00:00,174.08,174.09,172.83,173.43,1186903.0,174.08,174.09,172.83,173.43,1186903.0
2024-03-21 13:05:00,173.42,173.64,173.37,173.55,523352.0,173.42,173.64,173.37,173.55,523352.0
2024-03-21 13:10:00,173.57,173.82,173.41,173.71,525704.0,173.57,173.82,173.41,173.71,525704.0
2024-03-21 13:15:00,173.73,173.79,173.46,173.58,375853.0,173.73,173.79,173.46,173.58,375853.0
2024-03-21 13:20:00,173.56,173.77,173.4,173.5,398693.0,173.56,173.77,173.4,173.5,398693.0
2024-03-21 13:25:00,173.53,173.54,173.16,173.37,454340.0,173.53,173.54,173.16,173.37,454340.0
2024-03-21 13:30:00,173.36,173.45,173.11,173.36,441926.0,173.36,173.45,173.11,173.36,441926.0
2024-03-21 13:35:00,173.37,173.58,173.3,173.33,335913.0,173.37,173.58,173.3,173.33,335913.0
2024-03-21 13:40:00,173.34,173.37,172.93,173.07,529155.0,173.34,173.37,172.93,173.07,529155.0
2024-03-21 13:45:00,173.09,173.13,172.62,172.86,621966.0,173.09,173.13,172.62,172.86,621966.0
2024-03-21 13:50:00,172.87,172.91,172.48,172.56,588073.0,172.87,172.91,172.48,172.56,588073.0
2024-03-21 13:55:00,172.55,172.56,172.3,172.41,528344.0,172.55,172.56,172.3,172.41,528344.0
2024-03-21 14:00:00,172.4,172.47,171.91,172.35,836676.0,172.4,172.47,171.91,172.35,836676.0
2024-03-21 14:05:00,172.36,172.51,171.96,172.1,564305.0,172.36,172.51,171.96,172.1,564305.0
2024-03-21 14:10:00,172.09,172.36,172.05,172.16,419165.0,172.09,172.36,172.05,172.16,419165.0
2024-03-21 14:15:00,172.16,172.33,172.12,172.18,320806.0,172.16,172.33,172.12,172.18,320806.0
2024-03-21 14:20:00,172.19,172.32,171.85,171.87,570202.0,172.19,172.32,171.85,171.87,570202.0
2024-03-21 14:25:00,171.88,172.32,171.82,172.26,539083.0,171.88,172.32,171.82,172.26,539083.0
2024-03-21 14:30:00,172.26,172.54,172.21,172.37,445715.0,172.26,172.54,172.21,172.37,445715.0
2024-03-21 14:35:00,172.35,172.36,171.8,171.96,498469.0,172.35,172.36,171.8,171.96,498469.0
2024-03-21 14:40:00,171.96,172.23,171.87,172.21,413577.0,171.96,172.23,171.87,172.21,413577.0
2024-03-21 14:45:00,172.21,172.51,172.15,172.42,434497.0,172.21,172.51,172.15,172.42,434497.0
2024-03-21 14:50:00,172.41,172.7,172.4,172.68,440084.0,172.41,172.7,172.4,172.68,440084.0
2024-03-21 14:55:00,172.67,173.01,172.54,172.92,624893.0,172.67,173.01,172.54,172.92,624893.0
2024-03-21 15:00:00,172.92,172.99,172.7,172.92,553696.0,172.92,172.99,172.7,172.92,553696.0
2024-03-21 15:05:00,172.92,173.18,172.89,173.09,502837.0,172.92,173.18,172.89,173.09,502837.0
2024-03-21 15:10:00,173.09,173.17,172.8,173.02,433129.0,173.09,173.17,172.8,173.02,433129.0
2024-03-21 15:15:00,173.01,173.15,172.85,172.89,344710.0,173.01,173.15,172.85,172.89,344710.0
2024-03-21 15:20:00,172.89,173.27,172.77,173.22,494740.0,172.89,173.27,172.77,173.22,494740.0
2024-03-21 15:25:00,173.22,173.26,172.86,173.09,478345.0,173.22,173.26,172.86,173.09,478345.0
2024-03-21 15:30:00,173.1,173.24,173.0,173.15,457194.0,173.1,173.24,173.0,173.15,457194.0
2024-03-21 15:35:00,173.15,173.18,172.81,173.0,476424.0,173.15,173.18,172.81,173.0,476424.0
2024-03-21 15:40:00,173.01,173.27,172.94,173.22,430882.0,173.01,173.27,172.94,173.22,430882.0
2024-03-21 15:45:00,173.22,173.36,172.83,172.9,784704.0,173.22,173.36,172.83,172.9,784704.0
2024-03-21 15:50:00,172.93,173.2,172.84,173.17,575441.0,172.93,173.2,172.84,173.17,575441.0
2024-03-21 15:55:00,173.15,173.16,172.76,172.77,1107808.0,173.15,173.16,172.76,172.77,1107808.0
2024-03-22 09:30:00,166.65,168.15,166.3,167.94,4314253.0,166.65,168.15,166.3,167.94,4314253.0
2024-03-22 09:35:00,167.9,168.0,166.67,167.54,1975374.0,167.9,168.0,166.67,167.54,1975374.0
2024-03-22 09:40:00,167.54,169.6,166.36,166.71,2849008.0,167.54,169.6,166.36,166.71,2849008.0
2024-03-22 09:45:00,166.76,167.64,166.47,167.46,1620531.0,166.76,167.64,166.47,167.46,1620531.0
2024-03-22 09:50:00,167.48,168.43,167.0,168.32,1838064.0,167.48,168.43,167.0,168.32,1838064.0
2024-03-22 09:55:00,168.32,168.35,167.65,168.14,1112855.0,168.32,168.35,167.65,168.14,1112855.0
2024-03-22 10:00:00,168.15,169.41,168.06,169.27,1724533.0,168.15,169.41,168.06,169.27,1724533.0
2024-03-22 10:05:00,169.27,169.36,168.95,169.11,988953.0,169.27,169.36,168.95,169.11,988953.0
2024-03-22 10:10:00,169.09,170.03,168.99,169.85,1681525.0,169.09,170.03,168.99,169.85,1681525.0
2024-03-22 10:15:00,169.83,170.02,169.36,169.52,1320202.0,169.83,170.02,169.36,169.52,1320202.0
2024-03-22 10:20:00,169.53,170.0,169.4,169.43,1109998.0,169.53,170.0,169.4,169.43,1109998.0
2024-03-22 10:25:00,169.44,169.51,168.91,169.32,1220957.0,169.44,169.51,168.91,169.32,1220957.0
2024-03-22 10:30:00,169.34,169.39,168.71,168.91,1065330.0,169.34,169.39,168.71,168.91,1065330.0
2024-03-22 10:35:00,168.92,169.29,168.7,169.18,937115.0,168.92,169.29,168.7,169.18,937115.0
2024-03-22 10:40:00,169.16,169.29,168.88,169.26,700280.0,169.16,169.29,168.88,169.26,700280.0
2024-03-22 10:45:00,169.28,169.88,169.21,169.74,915870.0,169.28,169.88,169.21,169.74,915870.0
2024-03-22 10:50:00,169.74,170.03,169.51,169.77,793903.0,169.74,170.03,169.51,169.77,793903.0
2024-03-22 10:55:00,169.79,169.97,169.43,169.68,838206.0,169.79,169.97,169.43,169.68,838206.0
2024-03-22 11:00:00,169.7,170.01,169.49,169.56,1011551.0,169.7,170.01,169.49,169.56,1011551.0
2024-03-22 11:05:00,169.57,169.85,169.34,169.58,681993.0,169.57,169.85,169.34,169.58,681993.0
2024-03-22 11:10:00,169.56,169.89,169.35,169.52,679298.0,169.56,169.89,169.35,169.52,679298.0
2024-03-22 11:15:00,169.54,169.58,169.03,169.35,746120.0,169.54,169.58,169.03,169.35,746120.0
2024-03-22 11:20:00,169.36,169.45,169.06,169.3,560071.0,169.36,169.45,169.06,169.3,560071.0
2024-03-22 11:25:00,169.3,170.75,169.13,170.68,1213529.0,169.3,170.75,169.13,170.68,1213529.0
2024-03-22 11:30:00,170.68,170.69,170.0,170.03,941817.0,170.68,170.69,170.0,170.03,941817.0
2024-03-22 11:35:00,170.02,170.13,169.6,169.89,820570.0,170.02,170.13,169.6,169.89,820570.0
2024-03-22 11:40:00,169.9,169.95,169.42,169.48,749262.0,169.9,169.95,169.42,169.48,749262.0
2024-03-22 11:45:00,169.48,169.78,169.42,169.49,567802.0,169.48,169.78,169.42,169.49,567802.0
2024-03-22 11:50:00,169.51,169.83,169.35,169.76,472037.0,169.51,169.83,169.35,169.76,472037.0
2024-03-22 11:55:00,169.74,169.96,169.36,169.67,501031.0,169.74,169.96,169.36,169.67,501031.0
2024-03-22 12:00:00,169.67,169.8,169.18,169.25,583544.0,169.67,169.8,169.18,169.25,583544.0
2024-03-22 12:05:00,169.27,169.32,168.93,169.1,581063.0,169.27,169.32,168.93,169.1,581063.0
2024-03-22 12:10:00,169.11,169.3,168.84,168.93,495038.0,169.11,169.3,168.84,168.93,495038.0
2024-03-22 12:15:00,168.94,169.14,168.71,169.06,543244.0,168.94,169.14,168.71,169.06,543244.0
2024-03-22 12:20:00,169.06,169.22,168.81,169.18,431841.0,169.06,169.22,168.81,169.18,431841.0
2024-03-22 12:25:00,169.2,169.46,169.12,169.37,563942.0,169.2,169.46,169.12,169.37,563942.0
2024-03-22 12:30:00,169.4,169.55,169.36,169.43,362561.0,169.4,169.55,169.36,169.43,362561.0
2024-03-22 12:35:00,169.45,169.73,169.3,169.63,376593.0,169.45,169.73,169.3,169.63,376593.0
2024-03-22 12:40:00,169.64,169.66,169.43,169.57,305676.0,169.64,169.66,169.43,169.57,305676.0
2024-03-22 12:45:00,169.58,169.82,169.5,169.6,452525.0,169.58,169.82,169.5,169.6,452525.0
2024-03-22 12:50:00,169.61,169.84,169.43,169.68,325109.0,169.61,169.84,169.43,169.68,325109.0
2024-03-22 12:55:00,169.67,169.91,169.58,169.63,410886.0,169.67,169.91,169.58,169.63,410886.0
2024-03-22 13:00:00,169.62,169.98,169.5,169.87,433085.0,169.62,169.98,169.5,169.87,433085.0
2024-03-22 13:05:00,169.86,170.09,169.7,169.79,616555.0,169.86,170.09,169.7,169.79,616555.0
2024-03-22 13:10:00,169.78,170.19,169.75,170.02,471014.0,169.78,170.19,169.75,170.02,471014.0
2024-03-22 13:15:00,170.0,170.26,169.96,170.22,384430.0,170.0,170.26,169.96,170.22,384430.0
2024-03-22 13:20:00,170.23,170.4,170.11,170.34,370893.0,170.23,170.4,170.11,170.34,370893.0
2024-03-22 13:25:00,170.34,170.46,170.24,170.39,297410.0,170.34,170.46,170.24,170.39,297410.0
2024-03-22 13:30:00,170.38,170.82,170.38,170.56,565803.0,170.38,170.82,170.38,170.56,565803.0
2024-03-22 13:35:00,170.58,170.77,170.43,170.53,505059.0,170.58,170.77,170.43,170.53,505059.0
2024-03-22 13:40:00,170.54,170.64,170.35,170.57,391317.0,170.54,170.64,170.35,170.57,391317.0
2024-03-22 13:45:00,170.57,170.64,170.27,170.28,383550.0,170.57,170.64,170.27,170.28,383550.0
2024-03-22 13:50:00,170.29,170.36,170.15,170.31,411516.0,170.29,170.36,170.15,170.31,411516.0
2024-03-22 13:55:00,170.3,170.38,170.11,170.22,312658.0,170.3,170.38,170.11,170.22,312658.0
2024-03-22 14:00:00,170.2,170.51,170.16,170.43,367694.0,170.2,170.51,170.16,170.43,367694.0
2024-03-22 14:05:00,170.43,170.59,170.2,170.43,399171.0,170.43,170.59,170.2,170.43,399171.0
2024-03-22 14:10:00,170.44,170.53,170.28,170.53,305773.0,170.44,170.53,170.28,170.53,305773.0
2024-03-22 14:15:00,170.53,170.92,170.43,170.67,569343.0,170.53,170.92,170.43,170.67,569343.0
2024-03-22 14:20:00,170.67,170.77,170.37,170.73,571233.0,170.67,170.77,170.37,170.73,571233.0
2024-03-22 14:25:00,170.74,170.98,170.63,170.91,461399.0,170.74,170.98,170.63,170.91,461399.0
2024-03-22 14:30:00,170.92,171.2,170.91,171.01,639180.0,170.92,171.2,170.91,171.01,639180.0
2024-03-22 14:35:00,171.03,171.04,170.82,170.91,346279.0,171.03,171.04,170.82,170.91,346279.0
2024-03-22 14:40:00,170.91,171.0,170.74,170.8,297940.0,170.91,171.0,170.74,170.8,297940.0
2024-03-22 14:45:00,170.81,170.92,170.66,170.81,374312.0,170.81,170.92,170.66,170.81,374312.0
2024-03-22 14:50:00,170.82,170.99,170.69,170.74,346646.0,170.82,170.99,170.69,170.74,346646.0
2024-03-22 14:55:00,170.74,170.92,170.69,170.75,242141.0,170.74,170.92,170.69,170.75,242141.0
2024-03-22 15:00:00,170.73,170.77,170.47,170.58,398916.0,170.73,170.77,170.47,170.58,398916.0
2024-03-22 15:05:00,170.58,170.85,170.57,170.73,341197.0,170.58,170.85,170.57,170.73,341197.0
2024-03-22 15:10:00,170.73,170.77,170.31,170.43,438329.0,170.73,170.77,170.31,170.43,438329.0
2024-03-22 15:15:00,170.44,170.48,170.24,170.27,331534.0,170.44,170.48,170.24,170.27,331534.0
2024-03-22 15:20:00,170.27,170.57,170.24,170.51,531350.0,170.27,170.57,170.24,170.51,531350.0
2024-03-22 15:25:00,170.52,170.68,170.44,170.62,395133.0,170.52,170.68,170.44,170.62,395133.0
2024-03-22 15:30:00,170.64,170.65,170.49,170.54,324989.0,170.64,170.65,170.49,170.54,324989.0
2024-03-22 15:35:00,170.57,170.91,170.52,170.9,419367.0,170.57,170.91,170.52,170.9,419367.0
2024-03-22 15:40:00,170.9,171.04,170.84,171.0,382513.0,170.9,171.04,170.84,171.0,382513.0
2024-03-22 15:45:00,170.98,171.06,170.73,170.84,488220.0,170.98,171.06,170.73,170.84,488220.0
2024-03-22 15:50:00,170.85,171.18,170.85,170.98,680058.0,170.85,171.18,170.85,170.98,680058.0
2024-03-22 15:55:00,170.97,171.06,170.71,170.78,1187456.0,170.97,171.06,170.71,170.78,1187456.0
2024-03-25 09:30:00,168.75,174.18,168.73,174.07,3880661.0,168.75,174.18,168.73,174.07,3880661.0
2024-03-25 09:35:00,174.07,174.94,173.57,174.65,2650236.0,174.07,174.94,173.57,174.65,2650236.0
2024-03-25 09:40:00,174.66,175.24,173.64,174.02,2245966.0,174.66,175.24,173.64,174.02,2245966.0
2024-03-25 09:45:00,174.02,174.06,172.76,173.0,1993689.0,174.02,174.06,172.76,173.0,1993689.0
2024-03-25 09:50:00,173.01,173.14,172.11,172.3,1439713.0,173.01,173.14,172.11,172.3,1439713.0
2024-03-25 09:55:00,172.29,172.79,172.01,172.59,1183402.0,172.29,172.79,172.01,172.59,1183402.0
2024-03-25 10:00:00,172.57,172.7,171.38,171.47,1388931.0,172.57,172.7,171.38,171.47,1388931.0
2024-03-25 10:05:00,171.5,171.69,170.86,170.91,1161390.0,171.5,171.69,170.86,170.91,1161390.0
2024-03-25 10:10:00,170.93,171.17,170.26,170.34,1357339.0,170.93,171.17,170.26,170.34,1357339.0
2024-03-25 10:15:00,170.34,170.99,170.07,170.69,1269122.0,170.34,170.99,170.07,170.69,1269122.0
2024-03-25 10:20:00,170.72,171.41,170.67,171.1,1179874.0,170.72,171.41,170.67,171.1,1179874.0
2024-03-25 10:25:00,171.1,171.32,170.42,170.56,911454.0,171.1,171.32,170.42,170.56,911454.0
2024-03-25 10:30:00,170.59,170.6,169.84,169.97,1159618.0,170.59,170.6,169.84,169.97,1159618.0
2024-03-25 10:35:00,169.97,170.47,169.66,170.4,1150816.0,169.97,170.47,169.66,170.4,1150816.0
2024-03-25 10:40:00,170.38,170.48,169.96,170.19,794307.0,170.38,170.48,169.96,170.19,794307.0
2024-03-25 10:45:00,170.19,170.79,169.99,170.36,933853.0,170.19,170.79,169.99,170.36,933853.0
2024-03-25 10:50:00,170.36,170.73,169.64,169.73,1100208.0,170.36,170.73,169.64,169.73,1100208.0
2024-03-25 10:55:00,169.71,170.0,169.55,169.96,1042261.0,169.71,170.0,169.55,169.96,1042261.0
2024-03-25 11:00:00,169.96,170.97,169.96,170.95,963617.0,169.96,170.97,169.96,170.95,963617.0
2024-03-25 11:05:00,170.96,171.2,170.84,170.91,748500.0,170.96,171.2,170.84,170.91,748500.0
2024-03-25 11:10:00,170.91,171.1,170.47,170.64,622504.0,170.91,171.1,170.47,170.64,622504.0
2024-03-25 11:15:00,170.63,170.68,170.05,170.54,634407.0,170.63,170.68,170.05,170.54,634407.0
2024-03-25 11:20:00,170.55,171.18,170.48,171.14,727988.0,170.55,171.18,170.48,171.14,727988.0
2024-03-25 11:25:00,171.14,171.28,171.0,171.17,606860.0,171.14,171.28,171.0,171.17,606860.0
2024-03-25 11:30:00,171.18,171.64,170.88,171.59,737090.0,171.18,171.64,170.88,171.59,737090.0
2024-03-25 11:35:00,171.58,171.73,171.44,171.62,599742.0,171.58,171.73,171.44,171.62,599742.0
2024-03-25 11:40:00,171.64,171.65,171.31,171.36,459525.0,171.64,171.65,171.31,171.36,459525.0
2024-03-25 11:45:00,171.37,171.5,171.15,171.39,507281.0,171.37,171.5,171.15,171.39,507281.0
2024-03-25 11:50:00,171.37,171.92,171.05,171.86,630738.0,171.37,171.92,171.05,171.86,630738.0
2024-03-25 11:55:00,171.88,172.08,171.64,171.9,870016.0,171.88,172.08,171.64,171.9,870016.0
2024-03-25 12:00:00,171.9,171.99,171.65,171.89,696835.0,171.9,171.99,171.65,171.89,696835.0
2024-03-25 12:05:00,171.89,172.39,171.89,172.13,729033.0,171.89,172.39,171.89,172.13,729033.0
2024-03-25 12:10:00,172.14,172.38,172.1,172.15,478557.0,172.14,172.38,172.1,172.15,478557.0
2024-03-25 12:15:00,172.15,172.37,172.14,172.3,438390.0,172.15,172.37,172.14,172.3,438390.0
2024-03-25 12:20:00,172.28,172.64,172.24,172.44,591017.0,172.28,172.64,172.24,172.44,591017.0
2024-03-25 12:25:00,172.43,172.52,172.22,172.33,395115.0,172.43,172.52,172.22,172.33,395115.0
2024-03-25 12:30:00,172.34,172.57,172.24,172.32,441251.0,172.34,172.57,172.24,172.32,441251.0
2024-03-25 12:35:00,172.3,172.69,172.3,172.52,440577.0,172.3,172.69,172.3,172.52,440577.0
2024-03-25 12:40:00,172.52,173.08,172.1,172.9,1009694.0,172.52,173.08,172.1,172.9,1009694.0
2024-03-25 12:45:00,172.89,172.9,172.67,172.75,377733.0,172.89,172.9,172.67,172.75,377733.0
2024-03-25 12:50:00,172.75,172.99,172.61,172.67,535389.0,172.75,172.99,172.61,172.67,535389.0
2024-03-25 12:55:00,172.67,172.93,172.6,172.86,344126.0,172.67,172.93,172.6,172.86,344126.0
2024-03-25 13:00:00,172.87,172.87,172.25,172.43,593226.0,172.87,172.87,172.25,172.43,593226.0
2024-03-25 13:05:00,172.42,172.7,172.32,172.53,406244.0,172.42,172.7,172.32,172.53,406244.0
2024-03-25 13:10:00,172.52,172.57,172.27,172.44,427495.0,172.52,172.57,172.27,172.44,427495.0
2024-03-25 13:15:00,172.44,172.71,172.41,172.67,421214.0,172.44,172.71,172.41,172.67,421214.0
2024-03-25 13:20:00,172.66,172.74,172.5,172.58,330936.0,172.66,172.74,172.5,172.58,330936.0
2024-03-25 13:25:00,172.57,172.58,172.24,172.27,422300.0,172.57,172.58,172.24,172.27,422300.0
2024-03-25 13:30:00,172.27,172.5,172.25,172.48,243993.0,172.27,172.5,172.25,172.48,243993.0
2024-03-25 13:35:00,172.48,172.68,172.45,172.66,293326.0,172.48,172.68,172.45,172.66,293326.0
2024-03-25 13:40:00,172.66,172.73,172.56,172.62,292324.0,172.66,172.73,172.56,172.62,292324.0
2024-03-25 13:45:00,172.62,172.65,172.17,172.38,391026.0,172.62,172.65,172.17,172.38,391026.0
2024-03-25 13:50:00,172.37,172.59,172.26,172.55,270039.0,172.37,172.59,172.26,172.55,270039.0
2024-03-25 13:55:00,172.56,172.68,172.44,172.59,234885.0,172.56,172.68,172.44,172.59,234885.0
2024-03-25 14:00:00,172.61,172.98,172.53,172.89,626267.0,172.61,172.98,172.53,172.89,626267.0
2024-03-25 14:05:00,172.9,173.25,172.82,173.12,752680.0,172.9,173.25,172.82,173.12,752680.0
2024-03-25 14:10:00,173.11,173.47,173.08,173.28,643867.0,173.11,173.47,173.08,173.28,643867.0
2024-03-25 14:15:00,173.29,173.5,173.12,173.39,579963.0,173.29,173.5,173.12,173.39,579963.0
2024-03-25 14:20:00,173.4,173.6,173.32,173.46,556976.0,173.4,173.6,173.32,173.46,556976.0
2024-03-25 14:25:00,173.45,173.49,173.17,173.32,365555.0,173.45,173.49,173.17,173.32,365555.0
2024-03-25 14:30:00,173.32,173.49,173.19,173.47,461817.0,173.32,173.49,173.19,173.47,461817.0
2024-03-25 14:35:00,173.44,173.72,173.33,173.5,539395.0,173.44,173.72,173.33,173.5,539395.0
2024-03-25 14:40:00,173.51,173.53,173.18,173.25,444294.0,173.51,173.53,173.18,173.25,444294.0
2024-03-25 14:45:00,173.26,173.35,172.85,172.96,608733.0,173.26,173.35,172.85,172.96,608733.0
2024-03-25 14:50:00,172.96,172.98,172.71,172.9,448384.0,172.96,172.98,172.71,172.9,448384.0
2024-03-25 14:55:00,172.89,172.96,172.64,172.66,386949.0,172.89,172.96,172.64,172.66,386949.0
2024-03-25 15:00:00,172.66,172.74,172.47,172.54,371710.0,172.66,172.74,172.47,172.54,371710.0
2024-03-25 15:05:00,172.54,172.55,172.31,172.39,371906.0,172.54,172.55,172.31,172.39,371906.0
2024-03-25 15:10:00,172.4,172.51,172.23,172.33,378197.0,172.4,172.51,172.23,172.33,378197.0
2024-03-25 15:15:00,172.35,172.49,172.25,172.42,351241.0,172.35,172.49,172.25,172.42,351241.0
2024-03-25 15:20:00,172.41,172.42,171.93,172.13,593466.0,172.41,172.42,171.93,172.13,593466.0
2024-03-25 15:25:00,172.12,172.13,171.94,171.98,320828.0,172.12,172.13,171.94,171.98,320828.0
2024-03-25 15:30:00,171.97,172.33,171.88,172.3,436349.0,171.97,172.33,171.88,172.3,436349.0
2024-03-25 15:35:00,172.32,172.41,172.17,172.33,406914.0,172.32,172.41,172.17,172.33,406914.0
2024-03-25 15:40:00,172.33,172.63,172.3,172.55,484843.0,172.33,172.63,172.3,172.55,484843.0
2024-03-25 15:45:00,172.54,172.81,172.54,172.62,470957.0,172.54,172.81,172.54,172.62,470957.0
2024-03-25 15:50:00,172.61,172.7,172.36,172.51,672545.0,172.61,172.7,172.36,172.51,672545.0
2024-03-25 15:55:00,172.5,172.72,172.48,172.64,939604.0,172.5,172.72,172.48,172.64,939604.0
2024-03-26 09:30:00,178.58,179.82,177.63,178.81,5502638.0,178.58,179.82,177.63,178.81,5502638.0
2024-03-26 09:35:00,178.82,181.25,178.6,180.88,4152500.0,178.82,181.25,178.6,180.88,4152500.0
2024-03-26 09:40:00,180.89,182.49,180.87,181.82,4237858.0,180.89,182.49,180.87,181.82,4237858.0
2024-03-26 09:45:00,181.8,183.11,181.51,181.64,3638683.0,181.8,183.11,181.51,181.64,3638683.0
2024-03-26 09:50:00,181.66,183.28,181.62,182.53,2815527.0,181.66,183.28,181.62,182.53,2815527.0
2024-03-26 09:55:00,182.54,182.58,181.28,181.98,2055447.0,182.54,182.58,181.28,181.98,2055447.0
2024-03-26 10:00:00,182.0,182.13,181.12,181.73,1597127.0,182.0,182.13,181.12,181.73,1597127.0
2024-03-26 10:05:00,181.71,182.06,180.95,181.4,1749735.0,181.71,182.06,180.95,181.4,1749735.0
2024-03-26 10:10:00,181.41,182.42,181.2,182.39,1696559.0,181.41,182.42,181.2,182.39,1696559.0
2024-03-26 10:15:00,182.42,183.32,182.31,183.14,2448023.0,182.42,183.32,182.31,183.14,2448023.0
2024-03-26 10:20:00,183.12,183.16,182.31,182.61,1203384.0,183.12,183.16,182.31,182.61,1203384.0
2024-03-26 10:25:00,182.61,183.08,181.89,182.21,1692796.0,182.61,183.08,181.89,182.21,1692796.0
2024-03-26 10:30:00,182.21,182.22,181.38,181.9,1380004.0,182.21,182.22,181.38,181.9,1380004.0
2024-03-26 10:35:00,181.91,182.56,181.6,182.45,1273879.0,181.91,182.56,181.6,182.45,1273879.0
2024-03-26 10:40:00,182.44,182.99,182.19,182.94,1197366.0,182.44,182.99,182.19,182.94,1197366.0
2024-03-26 10:45:00,182.94,184.0,182.75,183.81,2502141.0,182.94,184.0,182.75,183.81,2502141.0
2024-03-26 10:50:00,183.84,183.86,183.42,183.79,1303955.0,183.84,183.86,183.42,183.79,1303955.0
2024-03-26 10:55:00,183.78,184.25,183.25,183.32,1605794.0,183.78,184.25,183.25,183.32,1605794.0
2024-03-26 11:00:00,183.31,183.38,182.82,183.06,1246248.0,183.31,183.38,182.82,183.06,1246248.0
2024-03-26 11:05:00,183.03,183.08,182.44,182.47,962007.0,183.03,183.08,182.44,182.47,962007.0
2024-03-26 11:10:00,182.46,182.77,182.15,182.77,906474.0,182.46,182.77,182.15,182.77,906474.0
2024-03-26 11:15:00,182.77,183.04,182.37,182.95,1010370.0,182.77,183.04,182.37,182.95,1010370.0
2024-03-26 11:20:00,182.96,183.1,182.18,182.19,914370.0,182.96,183.1,182.18,182.19,914370.0
2024-03-26 11:25:00,182.2,182.38,181.76,181.87,1080573.0,182.2,182.38,181.76,181.87,1080573.0
2024-03-26 11:30:00,181.87,181.88,181.16,181.7,1198356.0,181.87,181.88,181.16,181.7,1198356.0
2024-03-26 11:35:00,181.7,182.28,181.58,182.13,981769.0,181.7,182.28,181.58,182.13,981769.0
2024-03-26 11:40:00,182.11,182.14,181.25,181.3,885196.0,182.11,182.14,181.25,181.3,885196.0
2024-03-26 11:45:00,181.29,181.29,180.88,181.06,1375338.0,181.29,181.29,180.88,181.06,1375338.0
2024-03-26 11:50:00,181.06,181.29,180.84,181.2,971725.0,181.06,181.29,180.84,181.2,971725.0
2024-03-26 11:55:00,181.2,181.26,180.81,180.85,801795.0,181.2,181.26,180.81,180.85,801795.0
2024-03-26 12:00:00,180.86,181.5,180.62,181.47,1052542.0,180.86,181.5,180.62,181.47,1052542.0
2024-03-26 12:05:00,181.47,181.74,181.37,181.62,722786.0,181.47,181.74,181.37,181.62,722786.0
2024-03-26 12:10:00,181.62,181.75,181.47,181.62,651706.0,181.62,181.75,181.47,181.62,651706.0
2024-03-26 12:15:00,181.62,182.02,180.7,180.79,1108846.0,181.62,182.02,180.7,180.79,1108846.0
2024-03-26 12:20:00,180.78,181.09,179.86,180.36,1660433.0,180.78,181.09,179.86,180.36,1660433.0
2024-03-26 12:25:00,180.37,180.63,180.11,180.52,696124.0,180.37,180.63,180.11,180.52,696124.0
2024-03-26 12:30:00,180.5,180.82,180.47,180.69,582005.0,180.5,180.82,180.47,180.69,582005.0
2024-03-26 12:35:00,180.69,181.0,180.64,180.97,465961.0,180.69,181.0,180.64,180.97,465961.0
2024-03-26 12:40:00,180.97,180.98,180.24,180.31,600483.0,180.97,180.98,180.24,180.31,600483.0
2024-03-26 12:45:00,180.33,180.96,180.29,180.89,579654.0,180.33,180.96,180.29,180.89,579654.0
2024-03-26 12:50:00,180.86,180.96,180.18,180.24,573038.0,180.86,180.96,180.18,180.24,573038.0
2024-03-26 12:55:00,180.25,180.3,179.94,180.15,693034.0,180.25,180.3,179.94,180.15,693034.0
2024-03-26 13:00:00,180.13,180.19,179.62,179.73,790914.0,180.13,180.19,179.62,179.73,790914.0
2024-03-26 13:05:00,179.74,180.0,179.69,179.96,591176.0,179.74,180.0,179.69,179.96,591176.0
2024-03-26 13:10:00,179.96,179.97,179.28,179.34,653565.0,179.96,179.97,179.28,179.34,653565.0
2024-03-26 13:15:00,179.35,179.4,178.92,179.12,870351.0,179.35,179.4,178.92,179.12,870351.0
2024-03-26 13:20:00,179.13,179.27,178.85,179.08,759658.0,179.13,179.27,178.85,179.08,759658.0
2024-03-26 13:25:00,179.08,179.45,178.99,179.31,572828.0,179.08,179.45,178.99,179.31,572828.0
2024-03-26 13:30:00,179.31,179.5,179.09,179.42,522084.0,179.31,179.5,179.09,179.42,522084.0
2024-03-26 13:35:00,179.42,179.54,179.3,179.4,369040.0,179.42,179.54,179.3,179.4,369040.0
2024-03-26 13:40:00,179.41,179.53,178.98,179.03,651005.0,179.41,179.53,178.98,179.03,651005.0
2024-03-26 13:45:00,179.03,179.13,178.71,178.91,636866.0,179.03,179.13,178.71,178.91,636866.0
2024-03-26 13:50:00,178.91,179.22,178.82,179.22,424257.0,178.91,179.22,178.82,179.22,424257.0
2024-03-26 13:55:00,179.2,179.37,179.06,179.08,508083.0,179.2,179.37,179.06,179.08,508083.0
2024-03-26 14:00:00,179.07,179.49,178.99,179.4,533041.0,179.07,179.49,178.99,179.4,533041.0
2024-03-26 14:05:00,179.37,179.71,179.35,179.6,571773.0,179.37,179.71,179.35,179.6,571773.0
2024-03-26 14:10:00,179.62,179.78,179.44,179.56,479473.0,179.62,179.78,179.44,179.56,479473.0
2024-03-26 14:15:00,179.57,179.88,179.56,179.65,477054.0,179.57,179.88,179.56,179.65,477054.0
2024-03-26 14:20:00,179.68,179.72,179.41,179.47,404183.0,179.68,179.72,179.41,179.47,404183.0
2024-03-26 14:25:00,179.49,179.49,178.96,179.03,502570.0,179.49,179.49,178.96,179.03,502570.0
2024-03-26 14:30:00,179.02,179.38,179.0,179.35,466439.0,179.02,179.38,179.0,179.35,466439.0
2024-03-26 14:35:00,179.36,179.5,179.21,179.27,407096.0,179.36,179.5,179.21,179.27,407096.0
2024-03-26 14:40:00,179.31,179.54,179.18,179.48,410287.0,179.31,179.54,179.18,179.48,410287.0
2024-03-26 14:45:00,179.49,179.6,178.9,178.93,538738.0,179.49,179.6,178.9,178.93,538738.0
2024-03-26 14:50:00,178.95,179.44,178.9,179.4,473652.0,178.95,179.44,178.9,179.4,473652.0
2024-03-26 14:55:00,179.42,179.6,179.39,179.56,434960.0,179.42,179.6,179.39,179.56,434960.0
2024-03-26 15:00:00,179.57,179.57,179.0,179.02,588274.0,179.57,179.57,179.0,179.02,588274.0
2024-03-26 15:05:00,179.02,179.14,178.87,179.09,509848.0,179.02,179.14,178.87,179.09,509848.0
2024-03-26 15:10:00,179.1,179.28,179.04,179.2,424550.0,179.1,179.28,179.04,179.2,424550.0
2024-03-26 15:15:00,179.2,179.29,178.9,178.91,473572.0,179.2,179.29,178.9,178.91,473572.0
2024-03-26 15:20:00,178.91,179.14,178.56,178.61,660927.0,178.91,179.14,178.56,178.61,660927.0
2024-03-26 15:25:00,178.62,178.76,178.44,178.52,750501.0,178.62,178.76,178.44,178.52,750501.0
2024-03-26 15:30:00,178.54,178.58,177.9,178.16,1073639.0,178.54,178.58,177.9,178.16,1073639.0
2024-03-26 15:35:00,178.15,178.49,178.07,178.29,598566.0,178.15,178.49,178.07,178.29,598566.0
2024-03-26 15:40:00,178.27,178.44,177.91,177.92,596901.0,178.27,178.44,177.91,177.92,596901.0
2024-03-26 15:45:00,177.92,178.28,177.91,178.13,595059.0,177.92,178.28,177.91,178.13,595059.0
2024-03-26 15:50:00,178.11,178.2,177.85,178.13,690950.0,178.11,178.2,177.85,178.13,690950.0
2024-03-26 15:55:00,178.14,178.14,177.38,177.7,1857858.0,178.14,178.14,177.38,177.7,1857858.0
2024-03-27 09:30:00,181.41,181.58,178.58,178.77,3039578.0,181.41,181.58,178.58,178.77,3039578.0
2024-03-27 09:35:00,178.78,179.23,177.67,178.0,2762872.0,178.78,179.23,177.67,178.0,2762872.0
2024-03-27 09:40:00,177.97,178.43,176.9,177.11,2512867.0,177.97,178.43,176.9,177.11,2512867.0
2024-03-27 09:45:00,177.13,178.16,176.66,178.16,2197796.0,177.13,178.16,176.66,178.16,2197796.0
2024-03-27 09:50:00,178.16,178.41,176.92,177.15,1972613.0,178.16,178.41,176.92,177.15,1972613.0
2024-03-27 09:55:00,177.15,177.55,176.19,176.25,1928253.0,177.15,177.55,176.19,176.25,1928253.0
2024-03-27 10:00:00,176.23,176.69,176.0,176.33,1554362.0,176.23,176.69,176.0,176.33,1554362.0
2024-03-27 10:05:00,176.33,177.3,176.03,177.25,1562954.0,176.33,177.3,176.03,177.25,1562954.0
2024-03-27 10:10:00,177.27,177.89,177.2,177.52,1277848.0,177.27,177.89,177.2,177.52,1277848.0
2024-03-27 10:15:00,177.52,178.37,177.49,178.15,1229558.0,177.52,178.37,177.49,178.15,1229558.0
2024-03-27 10:20:00,178.14,178.27,177.47,177.75,937567.0,178.14,178.27,177.47,177.75,937567.0
2024-03-27 10:25:00,177.75,178.37,177.51,177.75,1056227.0,177.75,178.37,177.51,177.75,1056227.0
2024-03-27 10:30:00,177.73,178.58,177.24,178.42,1430460.0,177.73,178.58,177.24,178.42,1430460.0
2024-03-27 10:35:00,178.4,178.74,178.2,178.53,1084916.0,178.4,178.74,178.2,178.53,1084916.0
2024-03-27 10:40:00,178.51,178.73,178.02,178.39,772381.0,178.51,178.73,178.02,178.39,772381.0
2024-03-27 10:45:00,178.38,178.83,178.32,178.39,736039.0,178.38,178.83,178.32,178.39,736039.0
2024-03-27 10:50:00,178.41,178.7,178.08,178.36,606757.0,178.41,178.7,178.08,178.36,606757.0
2024-03-27 10:55:00,178.35,178.71,177.9,178.53,681623.0,178.35,178.71,177.9,178.53,681623.0
2024-03-27 11:00:00,178.51,178.65,178.24,178.33,566228.0,178.51,178.65,178.24,178.33,566228.0
2024-03-27 11:05:00,178.34,179.04,178.13,178.89,917000.0,178.34,179.04,178.13,178.89,917000.0
2024-03-27 11:10:00,178.89,179.1,178.76,179.02,688616.0,178.89,179.1,178.76,179.02,688616.0
2024-03-27 11:15:00,179.02,179.05,178.62,178.93,532013.0,179.02,179.05,178.62,178.93,532013.0
2024-03-27 11:20:00,178.92,179.19,178.71,179.16,693380.0,178.92,179.19,178.71,179.16,693380.0
2024-03-27 11:25:00,179.17,179.45,179.01,179.04,682530.0,179.17,179.45,179.01,179.04,682530.0
2024-03-27 11:30:00,179.06,179.16,178.28,178.32,773422.0,179.06,179.16,178.28,178.32,773422.0
2024-03-27 11:35:00,178.32,178.78,178.3,178.49,525736.0,178.32,178.78,178.3,178.49,525736.0
2024-03-27 11:40:00,178.48,178.58,178.25,178.42,503474.0,178.48,178.58,178.25,178.42,503474.0
2024-03-27 11:45:00,178.42,178.79,178.42,178.66,454762.0,178.42,178.79,178.42,178.66,454762.0
2024-03-27 11:50:00,178.66,179.17,178.62,179.04,579734.0,178.66,179.17,178.62,179.04,579734.0
2024-03-27 11:55:00,179.06,179.55,179.03,179.48,679301.0,179.06,179.55,179.03,179.48,679301.0
2024-03-27 12:00:00,179.47,179.85,179.35,179.59,738754.0,179.47,179.85,179.35,179.59,738754.0
2024-03-27 12:05:00,179.6,180.2,179.5,180.03,1023128.0,179.6,180.2,179.5,180.03,1023128.0
2024-03-27 12:10:00,180.06,180.3,179.96,180.28,708318.0,180.06,180.3,179.96,180.28,708318.0
2024-03-27 12:15:00,180.28,180.73,180.0,180.66,925491.0,180.28,180.73,180.0,180.66,925491.0
2024-03-27 12:20:00,180.67,180.68,180.3,180.62,780139.0,180.67,180.68,180.3,180.62,780139.0
2024-03-27 12:25:00,180.61,180.75,180.31,180.65,827016.0,180.61,180.75,180.31,180.65,827016.0
2024-03-27 12:30:00,180.64,181.0,180.52,180.96,874111.0,180.64,181.0,180.52,180.96,874111.0
2024-03-27 12:35:00,180.97,181.1,180.8,180.94,772010.0,180.97,181.1,180.8,180.94,772010.0
2024-03-27 12:40:00,180.96,181.91,180.95,181.44,1588249.0,180.96,181.91,180.95,181.44,1588249.0
2024-03-27 12:45:00,181.47,181.53,180.96,181.09,1004615.0,181.47,181.53,180.96,181.09,1004615.0
2024-03-27 12:50:00,181.09,181.19,180.5,180.68,1070750.0,181.09,181.19,180.5,180.68,1070750.0
2024-03-27 12:55:00,180.68,180.75,180.39,180.68,605068.0,180.68,180.75,180.39,180.68,605068.0
2024-03-27 13:00:00,180.7,180.71,180.3,180.55,537540.0,180.7,180.71,180.3,180.55,537540.0
2024-03-27 13:05:00,180.57,180.58,180.07,180.14,623154.0,180.57,180.58,180.07,180.14,623154.0
2024-03-27 13:10:00,180.13,180.35,179.96,180.17,639052.0,180.13,180.35,179.96,180.17,639052.0
2024-03-27 13:15:00,180.17,180.48,180.01,180.43,585563.0,180.17,180.48,180.01,180.43,585563.0
2024-03-27 13:20:00,180.43,180.49,179.75,179.93,647130.0,180.43,180.49,179.75,179.93,647130.0
2024-03-27 13:25:00,179.88,180.02,179.65,179.87,518171.0,179.88,180.02,179.65,179.87,518171.0
2024-03-27 13:30:00,179.86,179.98,179.66,179.97,498893.0,179.86,179.98,179.66,179.97,498893.0
2024-03-27 13:35:00,179.95,180.09,179.7,179.7,548199.0,179.95,180.09,179.7,179.7,548199.0
2024-03-27 13:40:00,179.7,179.75,179.43,179.63,740319.0,179.7,179.75,179.43,179.63,740319.0
2024-03-27 13:45:00,179.63,179.78,179.44,179.44,379438.0,179.63,179.78,179.44,179.44,379438.0
2024-03-27 13:50:00,179.47,179.7,179.43,179.59,426912.0,179.47,179.7,179.43,179.59,426912.0
2024-03-27 13:55:00,179.6,179.65,179.53,179.62,282750.0,179.6,179.65,179.53,179.62,282750.0
2024-03-27 14:00:00,179.63,180.13,179.57,180.05,626989.0,179.63,180.13,179.57,180.05,626989.0
2024-03-27 14:05:00,180.04,180.28,179.99,180.25,513992.0,180.04,180.28,179.99,180.25,513992.0
2024-03-27 14:10:00,180.26,180.27,180.0,180.17,368132.0,180.26,180.27,180.0,180.17,368132.0
2024-03-27 14:15:00,180.17,180.45,180.09,180.34,511104.0,180.17,180.45,180.09,180.34,511104.0
2024-03-27 14:20:00,180.35,180.49,180.32,180.49,370208.0,180.35,180.49,180.32,180.49,370208.0
2024-03-27 14:25:00,180.49,180.58,180.37,180.45,461034.0,180.49,180.58,180.37,180.45,461034.0
2024-03-27 14:30:00,180.45,180.6,180.27,180.29,487053.0,180.45,180.6,180.27,180.29,487053.0
2024-03-27 14:35:00,180.28,180.6,180.18,180.55,526979.0,180.28,180.6,180.18,180.55,526979.0
2024-03-27 14:40:00,180.52,180.65,180.2,180.54,562599.0,180.52,180.65,180.2,180.54,562599.0
2024-03-27 14:45:00,180.55,180.57,180.2,180.43,433588.0,180.55,180.57,180.2,180.43,433588.0
2024-03-27 14:50:00,180.42,180.48,180.28,180.47,369225.0,180.42,180.48,180.28,180.47,369225.0
2024-03-27 14:55:00,180.47,180.79,180.1,180.1,779001.0,180.47,180.79,180.1,180.1,779001.0
2024-03-27 15:00:00,180.1,180.17,179.8,179.94,653801.0,180.1,180.17,179.8,179.94,653801.0
2024-03-27 15:05:00,179.94,180.25,179.92,180.06,395486.0,179.94,180.25,179.92,180.06,395486.0
2024-03-27 15:10:00,180.07,180.12,179.79,179.91,387946.0,180.07,180.12,179.79,179.91,387946.0
2024-03-27 15:15:00,179.91,179.93,179.54,179.61,366685.0,179.91,179.93,179.54,179.61,366685.0
2024-03-27 15:20:00,179.62,179.77,179.52,179.73,323942.0,179.62,179.77,179.52,179.73,323942.0
2024-03-27 15:25:00,179.73,179.88,179.35,179.75,587636.0,179.73,179.88,179.35,179.75,587636.0
2024-03-27 15:30:00,179.76,179.79,179.21,179.27,477262.0,179.76,179.79,179.21,179.27,477262.0
2024-03-27 15:35:00,179.27,179.61,179.13,179.55,631376.0,179.27,179.61,179.13,179.55,631376.0
2024-03-27 15:40:00,179.54,179.73,179.41,179.65,445550.0,179.54,179.73,179.41,179.65,445550.0
2024-03-27 15:45:00,179.64,180.15,179.62,180.05,766364.0,179.64,180.15,179.62,180.05,766364.0
2024-03-27 15:50:00,180.06,180.18,179.8,179.87,655286.0,180.06,180.18,179.8,179.87,655286.0
2024-03-27 15:55:00,179.85,179.92,179.58,179.91,1076609.0,179.85,179.92,179.58,179.91,1076609.0
2024-03-28 09:30:00,177.4,179.57,176.45,179.35,3361437.0,177.4,179.57,176.45,179.35,3361437.0
2024-03-28 09:35:00,179.31,179.33,176.57,177.27,2143259.0,179.31,179.33,176.57,177.27,2143259.0
2024-03-28 09:40:00,177.3,178.09,176.66,177.1,1679960.0,177.3,178.09,176.66,177.1,1679960.0
2024-03-28 09:45:00,177.09,178.06,176.82,177.1,1504608.0,177.09,178.06,176.82,177.1,1504608.0
2024-03-28 09:50:00,177.15,177.45,176.51,176.63,1477941.0,177.15,177.45,176.51,176.63,1477941.0
2024-03-28 09:55:00,176.63,177.18,176.3,176.73,1500836.0,176.63,177.18,176.3,176.73,1500836.0
2024-03-28 10:00:00,176.81,177.0,176.17,176.3,1411128.0,176.81,177.0,176.17,176.3,1411128.0
2024-03-28 10:05:00,176.32,176.57,175.7,175.92,1575457.0,176.32,176.57,175.7,175.92,1575457.0
2024-03-28 10:10:00,175.93,176.59,175.7,176.45,1415862.0,175.93,176.59,175.7,176.45,1415862.0
2024-03-28 10:15:00,176.44,176.98,176.26,176.67,1237123.0,176.44,176.98,176.26,176.67,1237123.0
2024-03-28 10:20:00,176.61,177.25,176.5,176.59,1092774.0,176.61,177.25,176.5,176.59,1092774.0
2024-03-28 10:25:00,176.61,176.94,176.34,176.91,827332.0,176.61,176.94,176.34,176.91,827332.0
2024-03-28 10:30:00,176.92,177.35,176.72,176.89,951074.0,176.92,177.35,176.72,176.89,951074.0
2024-03-28 10:35:00,176.9,177.3,176.42,176.42,1137048.0,176.9,177.3,176.42,176.42,1137048.0
2024-03-28 10:40:00,176.45,177.16,176.3,177.15,990008.0,176.45,177.16,176.3,177.15,990008.0
2024-03-28 10:45:00,177.16,177.47,176.91,177.07,933930.0,177.16,177.47,176.91,177.07,933930.0
2024-03-28 10:50:00,177.05,177.86,177.02,177.81,928009.0,177.05,177.86,177.02,177.81,928009.0
2024-03-28 10:55:00,177.81,177.81,177.5,177.53,619692.0,177.81,177.81,177.5,177.53,619692.0
2024-03-28 11:00:00,177.54,177.78,177.04,177.35,765097.0,177.54,177.78,177.04,177.35,765097.0
2024-03-28 11:05:00,177.37,177.67,176.79,177.12,839120.0,177.37,177.67,176.79,177.12,839120.0
2024-03-28 11:10:00,177.12,177.3,176.81,176.85,632208.0,177.12,177.3,176.81,176.85,632208.0
2024-03-28 11:15:00,176.86,177.19,176.71,176.97,578099.0,176.86,177.19,176.71,176.97,578099.0
2024-03-28 11:20:00,176.96,177.03,176.64,176.82,480502.0,176.96,177.03,176.64,176.82,480502.0
2024-03-28 11:25:00,176.81,176.83,176.5,176.63,511271.0,176.81,176.83,176.5,176.63,511271.0
2024-03-28 11:30:00,176.61,176.85,176.25,176.4,669545.0,176.61,176.85,176.25,176.4,669545.0
2024-03-28 11:35:00,176.38,176.42,176.01,176.01,684086.0,176.38,176.42,176.01,176.01,684086.0
2024-03-28 11:40:00,176.03,176.48,176.03,176.07,604998.0,176.03,176.48,176.03,176.07,604998.0
2024-03-28 11:45:00,176.08,176.91,176.07,176.9,762839.0,176.08,176.91,176.07,176.9,762839.0
2024-03-28 11:50:00,176.91,177.13,176.84,176.92,576871.0,176.91,177.13,176.84,176.92,576871.0
2024-03-28 11:55:00,176.9,177.17,176.77,176.85,550320.0,176.9,177.17,176.77,176.85,550320.0
2024-03-28 12:00:00,176.85,176.9,176.46,176.58,458690.0,176.85,176.9,176.46,176.58,458690.0
2024-03-28 12:05:00,176.57,176.73,176.27,176.43,446657.0,176.57,176.73,176.27,176.43,446657.0
2024-03-28 12:10:00,176.43,176.79,176.31,176.64,508087.0,176.43,176.79,176.31,176.64,508087.0
2024-03-28 12:15:00,176.63,177.13,176.5,177.03,646744.0,176.63,177.13,176.5,177.03,646744.0
2024-03-28 12:20:00,177.06,177.63,177.05,177.47,912010.0,177.06,177.63,177.05,177.47,912010.0
2024-03-28 12:25:00,177.48,177.56,177.17,177.46,583124.0,177.48,177.56,177.17,177.46,583124.0
2024-03-28 12:30:00,177.44,177.69,177.3,177.54,488783.0,177.44,177.69,177.3,177.54,488783.0
2024-03-28 12:35:00,177.54,177.76,177.38,177.61,461332.0,177.54,177.76,177.38,177.61,461332.0
2024-03-28 12:40:00,177.61,177.96,177.6,177.84,581070.0,177.61,177.96,177.6,177.84,581070.0
2024-03-28 12:45:00,177.82,177.97,177.51,177.67,580061.0,177.82,177.97,177.51,177.67,580061.0
2024-03-28 12:50:00,177.67,177.98,177.57,177.82,506107.0,177.67,177.98,177.57,177.82,506107.0
2024-03-28 12:55:00,177.81,177.96,177.43,177.59,600385.0,177.81,177.96,177.43,177.59,600385.0
2024-03-28 13:00:00,177.58,177.62,177.2,177.33,453195.0,177.58,177.62,177.2,177.33,453195.0
2024-03-28 13:05:00,177.32,177.84,177.32,177.78,392305.0,177.32,177.84,177.32,177.78,392305.0
2024-03-28 13:10:00,177.77,177.84,177.34,177.43,464789.0,177.77,177.84,177.34,177.43,464789.0
2024-03-28 13:15:00,177.43,177.65,177.15,177.4,503305.0,177.43,177.65,177.15,177.4,503305.0
2024-03-28 13:20:00,177.4,177.55,177.16,177.24,396532.0,177.4,177.55,177.16,177.24,396532.0
2024-03-28 13:25:00,177.24,177.25,176.96,177.16,416578.0,177.24,177.25,176.96,177.16,416578.0
2024-03-28 13:30:00,177.15,177.27,176.91,176.97,404890.0,177.15,177.27,176.91,176.97,404890.0
2024-03-28 13:35:00,177.02,177.41,176.81,177.25,550491.0,177.02,177.41,176.81,177.25,550491.0
2024-03-28 13:40:00,177.22,177.34,177.06,177.22,350674.0,177.22,177.34,177.06,177.22,350674.0
2024-03-28 13:45:00,177.22,177.26,177.06,177.08,267020.0,177.22,177.26,177.06,177.08,267020.0
2024-03-28 13:50:00,177.09,177.14,176.74,176.85,409831.0,177.09,177.14,176.74,176.85,409831.0
2024-03-28 13:55:00,176.83,176.98,176.68,176.81,436067.0,176.83,176.98,176.68,176.81,436067.0
2024-03-28 14:00:00,176.83,176.84,176.39,176.61,545500.0,176.83,176.84,176.39,176.61,545500.0
2024-03-28 14:05:00,176.59,176.99,176.55,176.89,500950.0,176.59,176.99,176.55,176.89,500950.0
2024-03-28 14:10:00,176.9,176.98,176.77,176.83,278463.0,176.9,176.98,176.77,176.83,278463.0
2024-03-28 14:15:00,176.83,177.01,176.6,176.64,571436.0,176.83,177.01,176.6,176.64,571436.0
2024-03-28 14:20:00,176.65,176.93,176.61,176.78,339095.0,176.65,176.93,176.61,176.78,339095.0
2024-03-28 14:25:00,176.77,176.9,176.58,176.64,333193.0,176.77,176.9,176.58,176.64,333193.0
2024-03-28 14:30:00,176.63,176.94,176.6,176.63,402248.0,176.63,176.94,176.6,176.63,402248.0
2024-03-28 14:35:00,176.64,176.67,176.41,176.47,443824.0,176.64,176.67,176.41,176.47,443824.0
2024-03-28 14:40:00,176.46,176.47,176.23,176.31,472109.0,176.46,176.47,176.23,176.31,472109.0
2024-03-28 14:45:00,176.32,176.5,176.27,176.33,347395.0,176.32,176.5,176.27,176.33,347395.0
2024-03-28 14:50:00,176.32,176.38,176.07,176.12,533889.0,176.32,176.38,176.07,176.12,533889.0
2024-03-28 14:55:00,176.12,176.37,176.09,176.25,390993.0,176.12,176.37,176.09,176.25,390993.0
2024-03-28 15:00:00,176.26,176.58,176.21,176.23,500776.0,176.26,176.58,176.21,176.23,500776.0
2024-03-28 15:05:00,176.23,176.32,176.01,176.03,507430.0,176.23,176.32,176.01,176.03,507430.0
2024-03-28 15:10:00,176.04,176.24,176.0,176.04,490468.0,176.04,176.24,176.0,176.04,490468.0
2024-03-28 15:15:00,176.04,176.32,176.0,176.23,475079.0,176.04,176.32,176.0,176.23,475079.0
2024-03-28 15:20:00,176.22,176.27,176.01,176.07,398511.0,176.22,176.27,176.01,176.07,398511.0
2024-03-28 15:25:00,176.07,176.14,175.8,175.85,789879.0,176.07,176.14,175.8,175.85,789879.0
2024-03-28 15:30:00,175.86,175.93,175.48,175.56,897808.0,175.86,175.93,175.48,175.56,897808.0
2024-03-28 15:35:00,175.55,175.65,175.37,175.52,636242.0,175.55,175.65,175.37,175.52,636242.0
2024-03-28 15:40:00,175.51,175.61,175.3,175.61,748619.0,175.51,175.61,175.3,175.61,748619.0
2024-03-28 15:45:00,175.6,175.75,175.49,175.57,595220.0,175.6,175.75,175.49,175.57,595220.0
2024-03-28 15:50:00,175.57,175.89,175.55,175.7,891109.0,175.57,175.89,175.55,175.7,891109.0
2024-03-28 15:55:00,175.71,176.0,175.63,175.79,1541281.0,175.71,176.0,175.63,175.79,1541281.0
2024-04-01 09:30:00,176.19,176.75,174.19,175.95,3034304.0,176.19,176.75,174.19,175.95,3034304.0
2024-04-01 09:35:00,175.94,175.98,175.38,175.5,1604741.0,175.94,175.98,175.38,175.5,1604741.0
2024-04-01 09:40:00,175.53,176.2,174.68,174.85,1958841.0,175.53,176.2,174.68,174.85,1958841.0
2024-04-01 09:45:00,174.85,175.35,174.09,174.93,1684198.0,174.85,175.35,174.09,174.93,1684198.0
2024-04-01 09:50:00,174.95,176.1,174.52,175.71,1249261.0,174.95,176.1,174.52,175.71,1249261.0
2024-04-01 09:55:00,175.71,176.16,175.22,175.56,1084160.0,175.71,176.16,175.22,175.56,1084160.0
2024-04-01 10:00:00,175.53,175.74,174.46,174.69,1047729.0,175.53,175.74,174.46,174.69,1047729.0
2024-04-01 10:05:00,174.71,175.3,174.35,174.43,1060221.0,174.71,175.3,174.35,174.43,1060221.0
2024-04-01 10:10:00,174.41,174.43,173.17,173.29,1725393.0,174.41,174.43,173.17,173.29,1725393.0
2024-04-01 10:15:00,173.28,173.37,172.36,172.42,1469112.0,173.28,173.37,172.36,172.42,1469112.0
2024-04-01 10:20:00,172.43,172.86,172.31,172.44,1138198.0,172.43,172.86,172.31,172.44,1138198.0
2024-04-01 10:25:00,172.44,172.53,171.6,171.73,1535475.0,172.44,172.53,171.6,171.73,1535475.0
2024-04-01 10:30:00,171.74,171.74,171.01,171.07,1705903.0,171.74,171.74,171.01,171.07,1705903.0
2024-04-01 10:35:00,171.05,171.05,170.21,170.58,1992237.0,171.05,171.05,170.21,170.58,1992237.0
2024-04-01 10:40:00,170.58,171.08,170.33,171.01,1450195.0,170.58,171.08,170.33,171.01,1450195.0
2024-04-01 10:45:00,170.99,171.12,170.6,170.94,1240296.0,170.99,171.12,170.6,170.94,1240296.0
2024-04-01 10:50:00,170.95,171.01,170.21,170.84,1266589.0,170.95,171.01,170.21,170.84,1266589.0
2024-04-01 10:55:00,170.85,171.14,170.65,171.14,907793.0,170.85,171.14,170.65,171.14,907793.0
2024-04-01 11:00:00,171.12,171.58,170.94,171.45,1110522.0,171.12,171.58,170.94,171.45,1110522.0
2024-04-01 11:05:00,171.46,171.6,171.19,171.3,681042.0,171.46,171.6,171.19,171.3,681042.0
2024-04-01 11:10:00,171.29,171.7,171.12,171.45,747439.0,171.29,171.7,171.12,171.45,747439.0
2024-04-01 11:15:00,171.42,171.67,170.98,171.66,717552.0,171.42,171.67,170.98,171.66,717552.0
2024-04-01 11:20:00,171.67,172.06,171.43,171.77,935245.0,171.67,172.06,171.43,171.77,935245.0
2024-04-01 11:25:00,171.78,172.19,171.69,172.11,528350.0,171.78,172.19,171.69,172.11,528350.0
2024-04-01 11:30:00,172.09,172.1,171.72,171.86,613851.0,172.09,172.1,171.72,171.86,613851.0
2024-04-01 11:35:00,171.84,171.92,171.54,171.81,672993.0,171.84,171.92,171.54,171.81,672993.0
2024-04-01 11:40:00,171.82,172.2,171.54,171.74,765367.0,171.82,172.2,171.54,171.74,765367.0
2024-04-01 11:45:00,171.72,171.77,171.07,171.33,724191.0,171.72,171.77,171.07,171.33,724191.0
2024-04-01 11:50:00,171.33,171.34,170.89,171.16,589946.0,171.33,171.34,170.89,171.16,589946.0
2024-04-01 11:55:00,171.17,171.32,171.02,171.18,457781.0,171.17,171.32,171.02,171.18,457781.0
2024-04-01 12:00:00,171.19,171.51,171.07,171.28,512843.0,171.19,171.51,171.07,171.28,512843.0
2024-04-01 12:05:00,171.27,171.97,171.27,171.83,515191.0,171.27,171.97,171.27,171.83,515191.0
2024-04-01 12:10:00,171.83,172.06,171.74,171.94,443185.0,171.83,172.06,171.74,171.94,443185.0
2024-04-01 12:15:00,171.94,172.29,171.83,172.26,553539.0,171.94,172.29,171.83,172.26,553539.0
2024-04-01 12:20:00,172.28,172.37,172.2,172.3,437786.0,172.28,172.37,172.2,172.3,437786.0
2024-04-01 12:25:00,172.3,172.43,172.07,172.28,455807.0,172.3,172.43,172.07,172.28,455807.0
2024-04-01 12:30:00,172.29,172.43,172.1,172.33,453910.0,172.29,172.43,172.1,172.33,453910.0
2024-04-01 12:35:00,172.35,172.52,172.23,172.5,472295.0,172.35,172.52,172.23,172.5,472295.0
2024-04-01 12:40:00,172.51,172.54,172.26,172.31,374752.0,172.51,172.54,172.26,172.31,374752.0
2024-04-01 12:45:00,172.32,172.64,172.32,172.61,418326.0,172.32,172.64,172.32,172.61,418326.0
2024-04-01 12:50:00,172.6,173.04,172.6,172.91,690861.0,172.6,173.04,172.6,172.91,690861.0
2024-04-01 12:55:00,172.92,173.28,172.8,173.02,622715.0,172.92,173.28,172.8,173.02,622715.0
2024-04-01 13:00:00,173.03,173.05,172.42,172.53,639613.0,173.03,173.05,172.42,172.53,639613.0
2024-04-01 13:05:00,172.53,172.69,172.4,172.44,323728.0,172.53,172.69,172.4,172.44,323728.0
2024-04-01 13:10:00,172.44,172.69,172.26,172.29,463366.0,172.44,172.69,172.26,172.29,463366.0
2024-04-01 13:15:00,172.29,172.52,172.08,172.14,438904.0,172.29,172.52,172.08,172.14,438904.0
2024-04-01 13:20:00,172.14,172.18,171.74,171.75,562697.0,172.14,172.18,171.74,171.75,562697.0
2024-04-01 13:25:00,171.76,172.0,171.75,171.89,358178.0,171.76,172.0,171.75,171.89,358178.0
2024-04-01 13:30:00,171.86,172.15,171.75,172.06,356473.0,171.86,172.15,171.75,172.06,356473.0
2024-04-01 13:35:00,172.08,172.24,171.86,172.0,334180.0,172.08,172.24,171.86,172.0,334180.0
2024-04-01 13:40:00,172.01,172.18,171.95,172.11,259416.0,172.01,172.18,171.95,172.11,259416.0
2024-04-01 13:45:00,172.1,172.46,172.06,172.38,392321.0,172.1,172.46,172.06,172.38,392321.0
2024-04-01 13:50:00,172.39,172.53,172.33,172.42,402966.0,172.39,172.53,172.33,172.42,402966.0
2024-04-01 13:55:00,172.41,172.72,172.41,172.62,355718.0,172.41,172.72,172.41,172.62,355718.0
2024-04-01 14:00:00,172.6,172.75,172.43,172.67,464436.0,172.6,172.75,172.43,172.67,464436.0
2024-04-01 14:05:00,172.65,172.7,172.38,172.42,379732.0,172.65,172.7,172.38,172.42,379732.0
2024-04-01 14:10:00,172.43,172.43,172.11,172.21,378132.0,172.43,172.43,172.11,172.21,378132.0
2024-04-01 14:15:00,172.21,172.76,172.2,172.62,398964.0,172.21,172.76,172.2,172.62,398964.0
2024-04-01 14:20:00,172.61,172.95,172.52,172.91,542968.0,172.61,172.95,172.52,172.91,542968.0
2024-04-01 14:25:00,172.92,173.11,172.88,172.94,459435.0,172.92,173.11,172.88,172.94,459435.0
2024-04-01 14:30:00,172.93,172.99,172.6,172.93,471675.0,172.93,172.99,172.6,172.93,471675.0
2024-04-01 14:35:00,172.93,173.18,172.77,173.06,497777.0,172.93,173.18,172.77,173.06,497777.0
2024-04-01 14:40:00,173.06,173.1,172.59,172.95,451517.0,173.06,173.1,172.59,172.95,451517.0
2024-04-01 14:45:00,172.94,173.05,172.8,172.83,467973.0,172.94,173.05,172.8,172.83,467973.0
2024-04-01 14:50:00,172.85,172.93,172.74,172.83,296988.0,172.85,172.93,172.74,172.83,296988.0
2024-04-01 14:55:00,172.85,173.04,172.71,172.96,315741.0,172.85,173.04,172.71,172.96,315741.0
2024-04-01 15:00:00,172.96,173.36,172.84,173.32,622665.0,172.96,173.36,172.84,173.32,622665.0
2024-04-01 15:05:00,173.33,173.88,173.33,173.78,777591.0,173.33,173.88,173.33,173.78,777591.0
2024-04-01 15:10:00,173.78,173.88,173.52,173.69,641936.0,173.78,173.88,173.52,173.69,641936.0
2024-04-01 15:15:00,173.7,173.99,173.59,173.96,611656.0,173.7,173.99,173.59,173.96,611656.0
2024-04-01 15:20:00,173.97,174.03,173.43,173.8,629947.0,173.97,174.03,173.43,173.8,629947.0
2024-04-01 15:25:00,173.79,174.09,173.73,173.96,531545.0,173.79,174.09,173.73,173.96,531545.0
2024-04-01 15:30:00,173.96,173.98,173.65,173.71,411534.0,173.96,173.98,173.65,173.71,411534.0
2024-04-01 15:35:00,173.69,173.8,173.4,173.46,514075.0,173.69,173.8,173.4,173.46,514075.0
2024-04-01 15:40:00,173.47,173.75,173.35,173.74,623520.0,173.47,173.75,173.35,173.74,623520.0
2024-04-01 15:45:00,173.72,173.92,173.23,173.36,823183.0,173.72,173.92,173.23,173.36,823183.0
2024-04-01 15:50:00,173.35,174.11,173.2,174.05,952803.0,173.35,174.11,173.2,174.05,952803.0
2024-04-01 15:55:00,174.08,175.41,174.06,175.12,3460118.0,174.08,175.41,174.06,175.12,3460118.0
2024-04-02 09:30:00,164.75,166.64,163.78,163.96,6420379.0,164.75,166.64,163.78,163.96,6420379.0
2024-04-02 09:35:00,164.01,166.24,163.43,165.0,4147010.0,164.01,166.24,163.43,165.0,4147010.0
2024-04-02 09:40:00,164.98,165.99,164.6,165.32,2403314.0,164.98,165.99,164.6,165.32,2403314.0
2024-04-02 09:45:00,165.35,167.2,164.96,165.83,3007683.0,165.35,167.2,164.96,165.83,3007683.0
2024-04-02 09:50:00,165.85,167.13,165.52,165.53,2616028.0,165.85,167.13,165.52,165.53,2616028.0
2024-04-02 09:55:00,165.56,165.94,164.72,165.92,1972451.0,165.56,165.94,164.72,165.92,1972451.0
2024-04-02 10:00:00,165.94,166.7,164.89,166.08,1895514.0,165.94,166.7,164.89,166.08,1895514.0
2024-04-02 10:05:00,166.08,166.39,165.81,166.02,1486326.0,166.08,166.39,165.81,166.02,1486326.0
2024-04-02 10:10:00,166.02,166.5,165.17,166.39,2076929.0,166.02,166.5,165.17,166.39,2076929.0
2024-04-02 10:15:00,166.39,166.95,165.63,165.69,1759030.0,166.39,166.95,165.63,165.69,1759030.0
2024-04-02 10:20:00,165.65,166.43,165.6,165.81,1579894.0,165.65,166.43,165.6,165.81,1579894.0
2024-04-02 10:25:00,165.83,166.38,165.5,165.57,1495859.0,165.83,166.38,165.5,165.57,1495859.0
2024-04-02 10:30:00,165.58,165.72,165.15,165.4,1247673.0,165.58,165.72,165.15,165.4,1247673.0
2024-04-02 10:35:00,165.37,165.87,164.91,164.92,1419127.0,165.37,165.87,164.91,164.92,1419127.0
2024-04-02 10:40:00,164.96,165.38,164.7,164.97,1388275.0,164.96,165.38,164.7,164.97,1388275.0
2024-04-02 10:45:00,164.98,165.05,164.34,164.74,1621109.0,164.98,165.05,164.34,164.74,1621109.0
2024-04-02 10:50:00,164.72,165.04,164.6,164.61,897017.0,164.72,165.04,164.6,164.61,897017.0
2024-04-02 10:55:00,164.61,164.88,164.41,164.47,893462.0,164.61,164.88,164.41,164.47,893462.0
2024-04-02 11:00:00,164.49,164.57,164.05,164.15,1213046.0,164.49,164.57,164.05,164.15,1213046.0
2024-04-02 11:05:00,164.15,164.74,163.9,164.68,1502431.0,164.15,164.74,163.9,164.68,1502431.0
2024-04-02 11:10:00,164.7,164.97,164.5,164.86,1111100.0,164.7,164.97,164.5,164.86,1111100.0
2024-04-02 11:15:00,164.87,164.96,164.38,164.9,957340.0,164.87,164.96,164.38,164.9,957340.0
2024-04-02 11:20:00,164.91,165.77,164.81,165.69,1186635.0,164.91,165.77,164.81,165.69,1186635.0
2024-04-02 11:25:00,165.7,165.88,165.42,165.67,1058930.0,165.7,165.88,165.42,165.67,1058930.0
2024-04-02 11:30:00,165.67,165.8,165.11,165.25,897176.0,165.67,165.8,165.11,165.25,897176.0
2024-04-02 11:35:00,165.24,166.4,165.24,165.84,1296402.0,165.24,166.4,165.24,165.84,1296402.0
2024-04-02 11:40:00,165.85,166.04,165.71,165.79,775700.0,165.85,166.04,165.71,165.79,775700.0
2024-04-02 11:45:00,165.79,166.18,165.79,165.93,651376.0,165.79,166.18,165.79,165.93,651376.0
2024-04-02 11:50:00,165.92,166.24,165.7,166.19,757222.0,165.92,166.24,165.7,166.19,757222.0
2024-04-02 11:55:00,166.19,166.65,165.82,165.87,1033179.0,166.19,166.65,165.82,165.87,1033179.0
2024-04-02 12:00:00,165.89,165.98,165.51,165.86,836172.0,165.89,165.98,165.51,165.86,836172.0
2024-04-02 12:05:00,165.85,166.24,165.71,166.16,567732.0,165.85,166.24,165.71,166.16,567732.0
2024-04-02 12:10:00,166.17,166.25,165.7,165.79,747043.0,166.17,166.25,165.7,165.79,747043.0
2024-04-02 12:15:00,165.77,166.04,165.66,165.7,672611.0,165.77,166.04,165.66,165.7,672611.0
2024-04-02 12:20:00,165.7,165.94,165.51,165.87,661863.0,165.7,165.94,165.51,165.87,661863.0
2024-04-02 12:25:00,165.86,166.35,165.83,166.26,739608.0,165.86,166.35,165.83,166.26,739608.0
2024-04-02 12:30:00,166.25,166.42,166.14,166.23,566430.0,166.25,166.42,166.14,166.23,566430.0
2024-04-02 12:35:00,166.23,166.25,165.99,166.14,543502.0,166.23,166.25,165.99,166.14,543502.0
2024-04-02 12:40:00,166.14,166.99,166.04,166.7,896942.0,166.14,166.99,166.04,166.7,896942.0
2024-04-02 12:45:00,166.71,167.1,166.53,166.9,991047.0,166.71,167.1,166.53,166.9,991047.0
2024-04-02 12:50:00,166.89,167.55,166.83,167.32,1063134.0,166.89,167.55,166.83,167.32,1063134.0
2024-04-02 12:55:00,167.31,167.69,166.99,167.5,991665.0,167.31,167.69,166.99,167.5,991665.0
2024-04-02 13:00:00,167.48,167.64,167.03,167.07,740834.0,167.48,167.64,167.03,167.07,740834.0
2024-04-02 13:05:00,167.08,167.62,167.01,167.45,752517.0,167.08,167.62,167.01,167.45,752517.0
2024-04-02 13:10:00,167.45,167.53,167.15,167.22,518807.0,167.45,167.53,167.15,167.22,518807.0
2024-04-02 13:15:00,167.22,167.33,166.68,166.7,712395.0,167.22,167.33,166.68,166.7,712395.0
2024-04-02 13:20:00,166.7,166.95,166.67,166.76,571302.0,166.7,166.95,166.67,166.76,571302.0
2024-04-02 13:25:00,166.76,166.8,166.6,166.73,433922.0,166.76,166.8,166.6,166.73,433922.0
2024-04-02 13:30:00,166.73,166.9,166.5,166.59,651360.0,166.73,166.9,166.5,166.59,651360.0
2024-04-02 13:35:00,166.59,166.72,166.42,166.7,597832.0,166.59,166.72,166.42,166.7,597832.0
2024-04-02 13:40:00,166.7,166.88,166.37,166.84,585508.0,166.7,166.88,166.37,166.84,585508.0
2024-04-02 13:45:00,166.82,167.06,166.66,166.77,543630.0,166.82,167.06,166.66,166.77,543630.0
2024-04-02 13:50:00,166.74,166.77,166.38,166.45,521462.0,166.74,166.77,166.38,166.45,521462.0
2024-04-02 13:55:00,166.45,166.57,166.29,166.35,471467.0,166.45,166.57,166.29,166.35,471467.0
2024-04-02 14:00:00,166.35,166.56,166.2,166.33,598212.0,166.35,166.56,166.2,166.33,598212.0
2024-04-02 14:05:00,166.35,166.54,166.25,166.49,451743.0,166.35,166.54,166.25,166.49,451743.0
2024-04-02 14:10:00,166.5,166.53,166.17,166.38,593107.0,166.5,166.53,166.17,166.38,593107.0
2024-04-02 14:15:00,166.38,166.49,166.2,166.29,417483.0,166.38,166.49,166.2,166.29,417483.0
2024-04-02 14:20:00,166.3,166.51,166.26,166.38,481091.0,166.3,166.51,166.26,166.38,481091.0
2024-04-02 14:25:00,166.39,166.4,165.9,165.96,777931.0,166.39,166.4,165.9,165.96,777931.0
2024-04-02 14:30:00,165.96,166.04,165.66,165.7,697369.0,165.96,166.04,165.66,165.7,697369.0
2024-04-02 14:35:00,165.7,165.81,165.48,165.53,780637.0,165.7,165.81,165.48,165.53,780637.0
2024-04-02 14:40:00,165.53,165.81,165.44,165.48,735462.0,165.53,165.81,165.44,165.48,735462.0
2024-04-02 14:45:00,165.48,165.64,165.33,165.4,624141.0,165.48,165.64,165.33,165.4,624141.0
2024-04-02 14:50:00,165.4,165.66,165.38,165.43,486374.0,165.4,165.66,165.38,165.43,486374.0
2024-04-02 14:55:00,165.43,165.53,165.25,165.39,502735.0,165.43,165.53,165.25,165.39,502735.0
2024-04-02 15:00:00,165.38,165.96,165.36,165.95,736995.0,165.38,165.96,165.36,165.95,736995.0
2024-04-02 15:05:00,165.94,166.09,165.82,165.92,675025.0,165.94,166.09,165.82,165.92,675025.0
2024-04-02 15:10:00,165.93,166.2,165.93,166.02,616342.0,165.93,166.2,165.93,166.02,616342.0
2024-04-02 15:15:00,166.03,166.1,165.69,165.81,631354.0,166.03,166.1,165.69,165.81,631354.0
2024-04-02 15:20:00,165.81,165.95,165.61,165.78,641986.0,165.81,165.95,165.61,165.78,641986.0
2024-04-02 15:25:00,165.78,166.14,165.76,166.06,637008.0,165.78,166.14,165.76,166.06,637008.0
2024-04-02 15:30:00,166.06,166.33,165.89,166.24,641407.0,166.06,166.33,165.89,166.24,641407.0
2024-04-02 15:35:00,166.23,166.38,166.15,166.29,559387.0,166.23,166.38,166.15,166.29,559387.0
2024-04-02 15:40:00,166.28,166.41,165.85,165.89,882544.0,166.28,166.41,165.85,165.89,882544.0
2024-04-02 15:45:00,165.89,166.2,165.81,166.2,779491.0,165.89,166.2,165.81,166.2,779491.0
2024-04-02 15:50:00,166.19,166.4,165.91,166.38,984047.0,166.19,166.4,165.91,166.38,984047.0
2024-04-02 15:55:00,166.4,167.02,166.39,166.6,2445422.0,166.4,167.02,166.39,166.6,2445422.0
2024-04-03 09:30:00,164.02,166.48,163.98,165.99,3839778.0,164.02,166.48,163.98,165.99,3839778.0
2024-04-03 09:35:00,165.97,166.05,164.9,165.06,1968727.0,165.97,166.05,164.9,165.06,1968727.0
2024-04-03 09:40:00,165.05,165.21,163.85,163.91,2220748.0,165.05,165.21,163.85,163.91,2220748.0
2024-04-03 09:45:00,163.9,164.71,163.69,163.88,1975935.0,163.9,164.71,163.69,163.88,1975935.0
2024-04-03 09:50:00,163.89,164.27,163.55,163.8,1687473.0,163.89,164.27,163.55,163.8,1687473.0
2024-04-03 09:55:00,163.77,164.96,163.28,164.91,1832067.0,163.77,164.96,163.28,164.91,1832067.0
2024-04-03 10:00:00,164.95,166.35,164.72,165.44,2458432.0,164.95,166.35,164.72,165.44,2458432.0
2024-04-03 10:05:00,165.44,165.7,164.84,164.94,1346708.0,165.44,165.7,164.84,164.94,1346708.0
2024-04-03 10:10:00,164.92,165.4,164.81,165.32,1061158.0,164.92,165.4,164.81,165.32,1061158.0
2024-04-03 10:15:00,165.3,166.09,165.29,166.05,1055211.0,165.3,166.09,165.29,166.05,1055211.0
2024-04-03 10:20:00,166.08,166.78,165.84,166.69,1482968.0,166.08,166.78,165.84,166.69,1482968.0
2024-04-03 10:25:00,166.72,167.39,166.7,167.25,1455243.0,166.72,167.39,166.7,167.25,1455243.0
2024-04-03 10:30:00,167.26,167.52,166.92,166.92,1224693.0,167.26,167.52,166.92,166.92,1224693.0
2024-04-03 10:35:00,166.92,167.28,166.91,167.18,903731.0,166.92,167.28,166.91,167.18,903731.0
2024-04-03 10:40:00,167.19,167.31,166.77,167.22,979906.0,167.19,167.31,166.77,167.22,979906.0
2024-04-03 10:45:00,167.23,167.64,166.7,166.76,1484647.0,167.23,167.64,166.7,166.76,1484647.0
2024-04-03 10:50:00,166.76,167.05,166.5,166.72,873265.0,166.76,167.05,166.5,166.72,873265.0
2024-04-03 10:55:00,166.74,167.5,166.59,167.37,1033084.0,166.74,167.5,166.59,167.37,1033084.0
2024-04-03 11:00:00,167.38,167.94,167.22,167.9,1164423.0,167.38,167.94,167.22,167.9,1164423.0
2024-04-03 11:05:00,167.91,168.36,167.87,168.29,1383046.0,167.91,168.36,167.87,168.29,1383046.0
2024-04-03 11:10:00,168.28,168.53,168.15,168.37,908060.0,168.28,168.53,168.15,168.37,908060.0
2024-04-03 11:15:00,168.38,168.38,167.9,168.02,748499.0,168.38,168.38,167.9,168.02,748499.0
2024-04-03 11:20:00,168.02,168.15,167.58,167.8,887617.0,168.02,168.15,167.58,167.8,887617.0
2024-04-03 11:25:00,167.79,167.98,167.57,167.74,607639.0,167.79,167.98,167.57,167.74,607639.0
2024-04-03 11:30:00,167.74,168.27,167.51,168.09,929750.0,167.74,168.27,167.51,168.09,929750.0
2024-04-03 11:35:00,168.08,168.46,167.94,168.34,712455.0,168.08,168.46,167.94,168.34,712455.0
2024-04-03 11:40:00,168.35,168.38,168.11,168.16,444666.0,168.35,168.38,168.11,168.16,444666.0
2024-04-03 11:45:00,168.16,168.2,167.53,167.81,831178.0,168.16,168.2,167.53,167.81,831178.0
2024-04-03 11:50:00,167.8,167.81,167.42,167.62,767635.0,167.8,167.81,167.42,167.62,767635.0
2024-04-03 11:55:00,167.59,167.96,167.33,167.46,793553.0,167.59,167.96,167.33,167.46,793553.0
2024-04-03 12:00:00,167.45,167.62,167.17,167.33,589769.0,167.45,167.62,167.17,167.33,589769.0
2024-04-03 12:05:00,167.33,167.47,167.16,167.34,433893.0,167.33,167.47,167.16,167.34,433893.0
2024-04-03 12:10:00,167.33,167.54,167.05,167.29,628373.0,167.33,167.54,167.05,167.29,628373.0
2024-04-03 12:15:00,167.26,167.68,167.06,167.62,616285.0,167.26,167.68,167.06,167.62,616285.0
2024-04-03 12:20:00,167.62,167.69,167.35,167.57,468009.0,167.62,167.69,167.35,167.57,468009.0
2024-04-03 12:25:00,167.58,168.17,167.56,168.17,565232.0,167.58,168.17,167.56,168.17,565232.0
2024-04-03 12:30:00,168.18,168.78,168.12,168.64,966234.0,168.18,168.78,168.12,168.64,966234.0
2024-04-03 12:35:00,168.64,168.82,167.89,167.97,964687.0,168.64,168.82,167.89,167.97,964687.0
2024-04-03 12:40:00,167.99,168.7,167.95,168.48,620873.0,167.99,168.7,167.95,168.48,620873.0
2024-04-03 12:45:00,168.46,168.48,168.11,168.19,429329.0,168.46,168.48,168.11,168.19,429329.0
2024-04-03 12:50:00,168.19,168.37,168.0,168.09,441034.0,168.19,168.37,168.0,168.09,441034.0
2024-04-03 12:55:00,168.08,168.21,167.82,167.95,378591.0,168.08,168.21,167.82,167.95,378591.0
2024-04-03 13:00:00,167.97,168.22,167.8,167.93,521860.0,167.97,168.22,167.8,167.93,521860.0
2024-04-03 13:05:00,167.94,168.3,167.9,168.16,499628.0,167.94,168.3,167.9,168.16,499628.0
2024-04-03 13:10:00,168.15,168.27,168.05,168.16,312914.0,168.15,168.27,168.05,168.16,312914.0
2024-04-03 13:15:00,168.16,168.2,167.95,168.12,363089.0,168.16,168.2,167.95,168.12,363089.0
2024-04-03 13:20:00,168.13,168.29,167.98,168.09,432814.0,168.13,168.29,167.98,168.09,432814.0
2024-04-03 13:25:00,168.1,168.15,167.66,167.71,497020.0,168.1,168.15,167.66,167.71,497020.0
2024-04-03 13:30:00,167.72,167.94,167.56,167.92,510037.0,167.72,167.94,167.56,167.92,510037.0
2024-04-03 13:35:00,167.91,167.94,167.4,167.44,552498.0,167.91,167.94,167.4,167.44,552498.0
2024-04-03 13:40:00,167.44,167.66,167.42,167.62,333232.0,167.44,167.66,167.42,167.62,333232.0
2024-04-03 13:45:00,167.64,167.87,167.42,167.57,450233.0,167.64,167.87,167.42,167.57,450233.0
2024-04-03 13:50:00,167.57,167.83,167.42,167.45,468461.0,167.57,167.83,167.42,167.45,468461.0
2024-04-03 13:55:00,167.45,167.68,167.35,167.63,457178.0,167.45,167.68,167.35,167.63,457178.0
2024-04-03 14:00:00,167.64,167.93,167.52,167.77,440613.0,167.64,167.93,167.52,167.77,440613.0
2024-04-03 14:05:00,167.76,168.23,167.69,168.1,546702.0,167.76,168.23,167.69,168.1,546702.0
2024-04-03 14:10:00,168.09,168.27,168.05,168.15,382909.0,168.09,168.27,168.05,168.15,382909.0
2024-04-03 14:15:00,168.15,168.2,167.85,168.03,485968.0,168.15,168.2,167.85,168.03,485968.0
2024-04-03 14:20:00,168.03,168.18,168.02,168.16,319108.0,168.03,168.18,168.02,168.16,319108.0
2024-04-03 14:25:00,168.14,168.18,167.9,168.11,346427.0,168.14,168.18,167.9,168.11,346427.0
2024-04-03 14:30:00,168.09,168.18,167.9,168.11,377816.0,168.09,168.18,167.9,168.11,377816.0
2024-04-03 14:35:00,168.1,168.19,168.05,168.13,329235.0,168.1,168.19,168.05,168.13,329235.0
2024-04-03 14:40:00,168.14,168.54,168.14,168.37,591642.0,168.14,168.54,168.14,168.37,591642.0
2024-04-03 14:45:00,168.38,168.52,168.24,168.38,458766.0,168.38,168.52,168.24,168.38,458766.0
2024-04-03 14:50:00,168.38,168.41,168.22,168.29,320623.0,168.38,168.41,168.22,168.29,320623.0
2024-04-03 14:55:00,168.3,168.39,168.13,168.32,385091.0,168.3,168.39,168.13,168.32,385091.0
2024-04-03 15:00:00,168.33,168.46,168.07,168.21,395690.0,168.33,168.46,168.07,168.21,395690.0
2024-04-03 15:05:00,168.22,168.56,168.04,168.36,546119.0,168.22,168.56,168.04,168.36,546119.0
2024-04-03 15:10:00,168.37,168.43,167.63,167.78,687465.0,168.37,168.43,167.63,167.78,687465.0
2024-04-03 15:15:00,167.78,167.87,167.37,167.69,786867.0,167.78,167.87,167.37,167.69,786867.0
2024-04-03 15:20:00,167.7,167.82,167.46,167.5,402812.0,167.7,167.82,167.46,167.5,402812.0
2024-04-03 15:25:00,167.51,167.68,167.32,167.52,542638.0,167.51,167.68,167.32,167.52,542638.0
2024-04-03 15:30:00,167.5,167.55,167.22,167.29,610483.0,167.5,167.55,167.22,167.29,610483.0
2024-04-03 15:35:00,167.28,167.53,167.15,167.38,677766.0,167.28,167.53,167.15,167.38,677766.0
2024-04-03 15:40:00,167.39,167.78,167.12,167.73,695584.0,167.39,167.78,167.12,167.73,695584.0
2024-04-03 15:45:00,167.75,168.15,167.59,168.05,730534.0,167.75,168.15,167.59,168.05,730534.0
2024-04-03 15:50:00,168.04,168.44,167.88,168.37,785666.0,168.04,168.44,167.88,168.37,785666.0
2024-04-03 15:55:00,168.36,168.44,168.11,168.39,1266583.0,168.36,168.44,168.11,168.39,1266583.0
2024-04-04 09:30:00,170.05,170.74,168.52,168.56,2786590.0,170.05,170.74,168.52,168.56,2786590.0
2024-04-04 09:35:00,168.58,168.85,168.25,168.72,1691624.0,168.58,168.85,168.25,168.72,1691624.0
2024-04-04 09:40:00,168.71,169.16,168.45,168.75,1192664.0,168.71,169.16,168.45,168.75,1192664.0
2024-04-04 09:45:00,168.73,169.63,168.01,169.39,1759341.0,168.73,169.63,168.01,169.39,1759341.0
2024-04-04 09:50:00,169.39,169.86,169.03,169.45,1233609.0,169.39,169.86,169.03,169.45,1233609.0
2024-04-04 09:55:00,169.43,169.5,168.92,169.1,938246.0,169.43,169.5,168.92,169.1,938246.0
2024-04-04 10:00:00,169.08,169.13,168.37,168.72,1101261.0,169.08,169.13,168.37,168.72,1101261.0
2024-04-04 10:05:00,168.76,169.75,168.61,169.66,1098243.0,168.76,169.75,168.61,169.66,1098243.0
2024-04-04 10:10:00,169.65,170.14,169.42,170.04,1199997.0,169.65,170.14,169.42,170.04,1199997.0
2024-04-04 10:15:00,170.03,170.12,169.72,169.9,832225.0,170.03,170.12,169.72,169.9,832225.0
2024-04-04 10:20:00,169.91,170.1,169.44,169.78,894860.0,169.91,170.1,169.44,169.78,894860.0
2024-04-04 10:25:00,169.79,170.55,169.78,170.09,1420285.0,169.79,170.55,169.78,170.09,1420285.0
2024-04-04 10:30:00,170.09,170.54,170.05,170.51,739885.0,170.09,170.54,170.05,170.51,739885.0
2024-04-04 10:35:00,170.52,170.69,169.96,170.19,1052643.0,170.52,170.69,169.96,170.19,1052643.0
2024-04-04 10:40:00,170.18,170.92,170.06,170.75,1097020.0,170.18,170.92,170.06,170.75,1097020.0
2024-04-04 10:45:00,170.77,170.99,170.65,170.97,1221331.0,170.77,170.99,170.65,170.97,1221331.0
2024-04-04 10:50:00,170.97,171.35,170.56,171.33,1502108.0,170.97,171.35,170.56,171.33,1502108.0
2024-04-04 10:55:00,171.33,171.36,170.88,170.93,956977.0,171.33,171.36,170.88,170.93,956977.0
2024-04-04 11:00:00,170.93,171.27,170.72,171.06,814754.0,170.93,171.27,170.72,171.06,814754.0
2024-04-04 11:05:00,171.06,171.3,170.9,171.26,789010.0,171.06,171.3,170.9,171.26,789010.0
2024-04-04 11:10:00,171.27,171.65,170.98,171.21,1061560.0,171.27,171.65,170.98,171.21,1061560.0
2024-04-04 11:15:00,171.19,171.66,171.11,171.44,1087831.0,171.19,171.66,171.11,171.44,1087831.0
2024-04-04 11:20:00,171.44,171.95,171.33,171.73,1053704.0,171.44,171.95,171.33,171.73,1053704.0
2024-04-04 11:25:00,171.73,172.06,171.52,171.86,1099049.0,171.73,172.06,171.52,171.86,1099049.0
2024-04-04 11:30:00,171.84,172.41,171.84,172.35,966708.0,171.84,172.41,171.84,172.35,966708.0
2024-04-04 11:35:00,172.36,172.71,172.08,172.56,1206488.0,172.36,172.71,172.08,172.56,1206488.0
2024-04-04 11:40:00,172.59,173.28,172.59,173.03,1340043.0,172.59,173.28,172.59,173.03,1340043.0
2024-04-04 11:45:00,173.03,173.79,173.0,173.79,1724601.0,173.03,173.79,173.0,173.79,1724601.0
2024-04-04 11:50:00,173.79,174.36,173.68,174.29,2037246.0,173.79,174.36,173.68,174.29,2037246.0
2024-04-04 11:55:00,174.29,175.33,174.02,175.27,2919236.0,174.29,175.33,174.02,175.27,2919236.0
2024-04-04 12:00:00,175.25,175.35,174.44,174.75,2549313.0,175.25,175.35,174.44,174.75,2549313.0
2024-04-04 12:05:00,174.78,175.68,174.66,175.5,2336171.0,174.78,175.68,174.66,175.5,2336171.0
2024-04-04 12:10:00,175.51,175.58,174.85,174.94,1421681.0,175.51,175.58,174.85,174.94,1421681.0
2024-04-04 12:15:00,174.94,175.55,174.72,174.78,1595256.0,174.94,175.55,174.72,174.78,1595256.0
2024-04-04 12:20:00,174.78,175.18,174.7,175.1,1183810.0,174.78,175.18,174.7,175.1,1183810.0
2024-04-04 12:25:00,175.11,175.54,174.93,175.45,1488658.0,175.11,175.54,174.93,175.45,1488658.0
2024-04-04 12:30:00,175.45,176.26,175.33,176.23,1924235.0,175.45,176.26,175.33,176.23,1924235.0
2024-04-04 12:35:00,176.23,176.43,176.03,176.22,1319641.0,176.23,176.43,176.03,176.22,1319641.0
2024-04-04 12:40:00,176.22,176.94,176.17,176.73,1744603.0,176.22,176.94,176.17,176.73,1744603.0
2024-04-04 12:45:00,176.73,177.09,176.49,176.66,1532477.0,176.73,177.09,176.49,176.66,1532477.0
2024-04-04 12:50:00,176.64,176.89,176.43,176.56,1169615.0,176.64,176.89,176.43,176.56,1169615.0
2024-04-04 12:55:00,176.54,176.88,176.35,176.87,1127981.0,176.54,176.88,176.35,176.87,1127981.0
2024-04-04 13:00:00,176.85,177.19,175.99,176.24,2036292.0,176.85,177.19,175.99,176.24,2036292.0
2024-04-04 13:05:00,176.24,176.26,175.67,175.84,1549023.0,176.24,176.26,175.67,175.84,1549023.0
2024-04-04 13:10:00,175.82,176.06,175.65,175.73,992136.0,175.82,176.06,175.65,175.73,992136.0
2024-04-04 13:15:00,175.73,176.11,175.58,175.89,1113452.0,175.73,176.11,175.58,175.89,1113452.0
2024-04-04 13:20:00,175.88,176.26,175.77,176.22,899929.0,175.88,176.26,175.77,176.22,899929.0
2024-04-04 13:25:00,176.19,176.25,175.88,175.93,708416.0,176.19,176.25,175.88,175.93,708416.0
2024-04-04 13:30:00,175.93,176.32,175.76,175.99,1012618.0,175.93,176.32,175.76,175.99,1012618.0
2024-04-04 13:35:00,175.98,176.13,175.51,175.67,992607.0,175.98,176.13,175.51,175.67,992607.0
2024-04-04 13:40:00,175.65,175.67,175.16,175.35,1194527.0,175.65,175.67,175.16,175.35,1194527.0
2024-04-04 13:45:00,175.34,175.62,175.17,175.23,933165.0,175.34,175.62,175.17,175.23,933165.0
2024-04-04 13:50:00,175.24,175.5,175.11,175.4,976175.0,175.24,175.5,175.11,175.4,976175.0
2024-04-04 13:55:00,175.42,175.59,175.05,175.18,796315.0,175.42,175.59,175.05,175.18,796315.0
2024-04-04 14:00:00,175.17,175.48,174.83,175.03,920405.0,175.17,175.48,174.83,175.03,920405.0
2024-04-04 14:05:00,175.03,175.06,174.52,174.83,1295366.0,175.03,175.06,174.52,174.83,1295366.0
2024-04-04 14:10:00,174.85,174.98,174.27,174.75,1097135.0,174.85,174.98,174.27,174.75,1097135.0
2024-04-04 14:15:00,174.74,174.93,174.26,174.48,1012780.0,174.74,174.93,174.26,174.48,1012780.0
2024-04-04 14:20:00,174.47,174.5,174.16,174.42,877289.0,174.47,174.5,174.16,174.42,877289.0
2024-04-04 14:25:00,174.4,174.46,173.31,173.47,1564357.0,174.4,174.46,173.31,173.47,1564357.0
2024-04-04 14:30:00,173.45,173.45,172.61,172.62,1878160.0,173.45,173.45,172.61,172.62,1878160.0
2024-04-04 14:35:00,172.62,173.39,172.45,173.24,1585555.0,172.62,173.39,172.45,173.24,1585555.0
2024-04-04 14:40:00,173.24,173.24,172.22,172.31,1101898.0,173.24,173.24,172.22,172.31,1101898.0
2024-04-04 14:45:00,172.34,173.02,172.27,172.97,903716.0,172.34,173.02,172.27,172.97,903716.0
2024-04-04 14:50:00,172.99,173.05,172.27,172.27,984921.0,172.99,173.05,172.27,172.27,984921.0
2024-04-04 14:55:00,172.29,172.38,171.87,172.25,1279889.0,172.29,172.38,171.87,172.25,1279889.0
2024-04-04 15:00:00,172.27,172.27,171.31,171.36,1643508.0,172.27,172.27,171.31,171.36,1643508.0
2024-04-04 15:05:00,171.38,171.9,171.32,171.73,1092749.0,171.38,171.9,171.32,171.73,1092749.0
2024-04-04 15:10:00,171.69,171.76,171.2,171.44,1082679.0,171.69,171.76,171.2,171.44,1082679.0
2024-04-04 15:15:00,171.43,171.64,171.07,171.27,925237.0,171.43,171.64,171.07,171.27,925237.0
2024-04-04 15:20:00,171.26,171.96,171.09,171.37,1071515.0,171.26,171.96,171.09,171.37,1071515.0
2024-04-04 15:25:00,171.33,171.49,170.75,170.88,874473.0,171.33,171.49,170.75,170.88,874473.0
2024-04-04 15:30:00,170.88,171.36,170.84,171.07,846171.0,170.88,171.36,170.84,171.07,846171.0
2024-04-04 15:35:00,171.1,171.16,170.86,171.03,796331.0,171.1,171.16,170.86,171.03,796331.0
2024-04-04 15:40:00,171.02,171.43,170.98,171.41,819440.0,171.02,171.43,170.98,171.41,819440.0
2024-04-04 15:45:00,171.39,172.05,171.28,172.01,1338528.0,171.39,172.05,171.28,172.01,1338528.0
2024-04-04 15:50:00,172.02,172.24,171.38,171.76,1207437.0,172.02,172.24,171.38,171.76,1207437.0
2024-04-04 15:55:00,171.76,171.76,171.04,171.21,1848524.0,171.76,171.76,171.04,171.21,1848524.0
2024-04-05 09:30:00,169.07,169.85,168.28,168.77,2746353.0,169.07,169.85,168.28,168.77,2746353.0
2024-04-05 09:35:00,168.8,169.5,167.65,167.65,2119968.0,168.8,169.5,167.65,167.65,2119968.0
2024-04-05 09:40:00,167.66,168.53,167.34,167.88,2207336.0,167.66,168.53,167.34,167.88,2207336.0
2024-04-05 09:45:00,167.87,168.59,167.12,168.42,1903592.0,167.87,168.59,167.12,168.42,1903592.0
2024-04-05 09:50:00,168.4,169.79,168.35,169.75,1706921.0,168.4,169.79,168.35,169.75,1706921.0
2024-04-05 09:55:00,169.73,170.2,169.45,169.53,1267211.0,169.73,170.2,169.45,169.53,1267211.0
2024-04-05 10:00:00,169.54,169.54,168.97,169.46,863548.0,169.54,169.54,168.97,169.46,863548.0
2024-04-05 10:05:00,169.46,170.14,168.8,168.95,1266406.0,169.46,170.14,168.8,168.95,1266406.0
2024-04-05 10:10:00,168.95,170.86,168.95,170.24,1680199.0,168.95,170.86,168.95,170.24,1680199.0
2024-04-05 10:15:00,170.27,170.49,169.39,169.46,988744.0,170.27,170.49,169.39,169.46,988744.0
2024-04-05 10:20:00,169.45,169.88,169.16,169.81,961177.0,169.45,169.88,169.16,169.81,961177.0
2024-04-05 10:25:00,169.8,169.81,168.85,169.1,1054646.0,169.8,169.81,168.85,169.1,1054646.0
2024-04-05 10:30:00,169.12,170.2,168.87,169.81,1089158.0,169.12,170.2,168.87,169.81,1089158.0
2024-04-05 10:35:00,169.82,170.4,169.79,170.02,1001423.0,169.82,170.4,169.79,170.02,1001423.0
2024-04-05 10:40:00,170.03,170.49,169.6,169.8,1344696.0,170.03,170.49,169.6,169.8,1344696.0
2024-04-05 10:45:00,169.78,170.56,169.76,170.53,685623.0,169.78,170.56,169.76,170.53,685623.0
2024-04-05 10:50:00,170.48,170.54,169.44,169.81,1060341.0,170.48,170.54,169.44,169.81,1060341.0
2024-04-05 10:55:00,169.81,170.17,169.64,170.04,783661.0,169.81,170.17,169.64,170.04,783661.0
2024-04-05 11:00:00,170.06,170.27,169.7,169.76,983944.0,170.06,170.27,169.7,169.76,983944.0
2024-04-05 11:05:00,169.76,169.84,165.86,166.47,4493821.0,169.76,169.84,165.86,166.47,4493821.0
2024-04-05 11:10:00,166.47,166.74,162.0,163.63,5713585.0,166.47,166.74,162.0,163.63,5713585.0
2024-04-05 11:15:00,163.63,164.38,162.5,163.9,3885344.0,163.63,164.38,162.5,163.9,3885344.0
2024-04-05 11:20:00,163.9,165.05,162.41,162.53,4161263.0,163.9,165.05,162.41,162.53,4161263.0
2024-04-05 11:25:00,162.51,163.22,161.31,161.37,4323272.0,162.51,163.22,161.31,161.37,4323272.0
2024-04-05 11:30:00,161.35,162.24,160.51,160.7,4248704.0,161.35,162.24,160.51,160.7,4248704.0
2024-04-05 11:35:00,160.71,167.99,160.64,167.9,8238580.0,160.71,167.99,160.64,167.9,8238580.0
2024-04-05 11:40:00,167.93,168.1,165.64,165.93,3166781.0,167.93,168.1,165.64,165.93,3166781.0
2024-04-05 11:45:00,165.92,166.2,164.6,165.43,2535323.0,165.92,166.2,164.6,165.43,2535323.0
2024-04-05 11:50:00,165.42,165.95,164.82,165.61,1674637.0,165.42,165.95,164.82,165.61,1674637.0
2024-04-05 11:55:00,165.63,165.89,164.9,165.01,1367063.0,165.63,165.89,164.9,165.01,1367063.0
2024-04-05 12:00:00,165.01,166.4,165.01,165.97,1676950.0,165.01,166.4,165.01,165.97,1676950.0
2024-04-05 12:05:00,165.99,166.6,165.96,166.26,1035337.0,165.99,166.6,165.96,166.26,1035337.0
2024-04-05 12:10:00,166.25,166.67,166.08,166.28,904809.0,166.25,166.67,166.08,166.28,904809.0
2024-04-05 12:15:00,166.28,167.58,166.28,167.56,1316969.0,166.28,167.58,166.28,167.56,1316969.0
2024-04-05 12:20:00,167.55,167.58,166.8,167.4,934398.0,167.55,167.58,166.8,167.4,934398.0
2024-04-05 12:25:00,167.41,167.45,167.0,167.09,707713.0,167.41,167.45,167.0,167.09,707713.0
2024-04-05 12:30:00,167.09,167.79,166.58,167.57,1074730.0,167.09,167.79,166.58,167.57,1074730.0
2024-04-05 12:35:00,167.61,167.74,167.31,167.65,754070.0,167.61,167.74,167.31,167.65,754070.0
2024-04-05 12:40:00,167.62,167.73,167.23,167.31,635050.0,167.62,167.73,167.23,167.31,635050.0
2024-04-05 12:45:00,167.32,167.88,167.32,167.77,750150.0,167.32,167.88,167.32,167.77,750150.0
2024-04-05 12:50:00,167.79,168.56,167.79,168.53,1104221.0,167.79,168.56,167.79,168.53,1104221.0
2024-04-05 12:55:00,168.52,169.0,168.42,168.94,949959.0,168.52,169.0,168.42,168.94,949959.0
2024-04-05 13:00:00,168.93,168.97,168.31,168.42,883199.0,168.93,168.97,168.31,168.42,883199.0
2024-04-05 13:05:00,168.43,168.66,168.31,168.46,606933.0,168.43,168.66,168.31,168.46,606933.0
2024-04-05 13:10:00,168.46,168.59,167.9,168.02,729183.0,168.46,168.59,167.9,168.02,729183.0
2024-04-05 13:15:00,168.05,168.16,167.81,167.99,568096.0,168.05,168.16,167.81,167.99,568096.0
2024-04-05 13:20:00,167.98,168.28,167.85,168.0,536597.0,167.98,168.28,167.85,168.0,536597.0
2024-04-05 13:25:00,168.02,168.03,167.78,167.8,627375.0,168.02,168.03,167.78,167.8,627375.0
2024-04-05 13:30:00,167.82,168.19,167.8,168.07,523434.0,167.82,168.19,167.8,168.07,523434.0
2024-04-05 13:35:00,168.06,168.09,166.63,166.63,968887.0,168.06,168.09,166.63,166.63,968887.0
2024-04-05 13:40:00,166.66,166.89,166.26,166.48,1157550.0,166.66,166.89,166.26,166.48,1157550.0
2024-04-05 13:45:00,166.48,166.65,166.28,166.34,723675.0,166.48,166.65,166.28,166.34,723675.0
2024-04-05 13:50:00,166.33,166.62,165.64,165.65,888648.0,166.33,166.62,165.64,165.65,888648.0
2024-04-05 13:55:00,165.65,166.15,165.44,165.44,884564.0,165.65,166.15,165.44,165.44,884564.0
2024-04-05 14:00:00,165.45,165.57,164.89,165.22,976757.0,165.45,165.57,164.89,165.22,976757.0
2024-04-05 14:05:00,165.22,165.88,165.12,165.71,779646.0,165.22,165.88,165.12,165.71,779646.0
2024-04-05 14:10:00,165.66,165.76,165.3,165.47,693893.0,165.66,165.76,165.3,165.47,693893.0
2024-04-05 14:15:00,165.47,165.66,165.09,165.12,585006.0,165.47,165.66,165.09,165.12,585006.0
2024-04-05 14:20:00,165.12,165.56,164.96,165.03,776696.0,165.12,165.56,164.96,165.03,776696.0
2024-04-05 14:25:00,165.07,165.1,164.25,164.28,1103928.0,165.07,165.1,164.25,164.28,1103928.0
2024-04-05 14:30:00,164.35,164.98,164.0,164.36,1282818.0,164.35,164.98,164.0,164.36,1282818.0
2024-04-05 14:35:00,164.38,164.9,164.26,164.64,590137.0,164.38,164.9,164.26,164.64,590137.0
2024-04-05 14:40:00,164.66,164.92,164.1,164.51,746401.0,164.66,164.92,164.1,164.51,746401.0
2024-04-05 14:45:00,164.5,164.56,164.22,164.25,490351.0,164.5,164.56,164.22,164.25,490351.0
2024-04-05 14:50:00,164.28,164.89,164.26,164.88,585787.0,164.28,164.89,164.26,164.88,585787.0
2024-04-05 14:55:00,164.87,165.2,164.8,165.05,718402.0,164.87,165.2,164.8,165.05,718402.0
2024-04-05 15:00:00,165.07,165.39,164.99,165.17,665236.0,165.07,165.39,164.99,165.17,665236.0
2024-04-05 15:05:00,165.18,165.44,165.04,165.1,662282.0,165.18,165.44,165.04,165.1,662282.0
2024-04-05 15:10:00,165.11,165.37,165.06,165.3,444242.0,165.11,165.37,165.06,165.3,444242.0
2024-04-05 15:15:00,165.28,165.33,164.81,164.94,591965.0,165.28,165.33,164.81,164.94,591965.0
2024-04-05 15:20:00,164.93,165.38,164.81,165.06,646956.0,164.93,165.38,164.81,165.06,646956.0
2024-04-05 15:25:00,165.04,165.23,164.83,165.08,490218.0,165.04,165.23,164.83,165.08,490218.0
2024-04-05 15:30:00,165.07,165.69,165.0,165.64,656414.0,165.07,165.69,165.0,165.64,656414.0
2024-04-05 15:35:00,165.62,165.65,164.97,165.21,737194.0,165.62,165.65,164.97,165.21,737194.0
2024-04-05 15:40:00,165.2,165.48,164.95,165.36,748119.0,165.2,165.48,164.95,165.36,748119.0
2024-04-05 15:45:00,165.37,165.69,165.26,165.51,797320.0,165.37,165.69,165.26,165.51,797320.0
2024-04-05 15:50:00,165.53,165.57,165.17,165.33,844823.0,165.53,165.57,165.17,165.33,844823.0
2024-04-05 15:55:00,165.3,165.35,164.85,164.85,1778359.0,165.3,165.35,164.85,164.85,1778359.0
2024-04-08 09:30:00,169.35,170.72,167.79,170.65,4247305.0,169.35,170.72,167.79,170.65,4247305.0
2024-04-08 09:35:00,170.66,171.93,169.82,170.4,3668291.0,170.66,171.93,169.82,170.4,3668291.0
2024-04-08 09:40:00,170.42,171.9,170.29,171.35,2424884.0,170.42,171.9,170.29,171.35,2424884.0
2024-04-08 09:45:00,171.39,172.69,170.67,172.56,2970423.0,171.39,172.69,170.67,172.56,2970423.0
2024-04-08 09:50:00,172.57,173.16,171.91,172.55,2523348.0,172.57,173.16,171.91,172.55,2523348.0
2024-04-08 09:55:00,172.57,172.99,171.51,172.06,1983300.0,172.57,172.99,171.51,172.06,1983300.0
2024-04-08 10:00:00,172.09,172.41,171.32,171.95,1837762.0,172.09,172.41,171.32,171.95,1837762.0
2024-04-08 10:05:00,171.95,172.21,170.85,171.39,1446433.0,171.95,172.21,170.85,171.39,1446433.0
2024-04-08 10:10:00,171.41,171.5,170.6,171.09,1480505.0,171.41,171.5,170.6,171.09,1480505.0
2024-04-08 10:15:00,171.07,171.74,170.8,171.05,1411346.0,171.07,171.74,170.8,171.05,1411346.0
2024-04-08 10:20:00,171.03,171.96,170.67,171.56,1226715.0,171.03,171.96,170.67,171.56,1226715.0
2024-04-08 10:25:00,171.53,171.8,171.18,171.45,897333.0,171.53,171.8,171.18,171.45,897333.0
2024-04-08 10:30:00,171.44,172.44,170.85,172.17,1587500.0,171.44,172.44,170.85,172.17,1587500.0
2024-04-08 10:35:00,172.16,172.93,172.16,172.59,1316688.0,172.16,172.93,172.16,172.59,1316688.0
2024-04-08 10:40:00,172.6,172.81,172.06,172.19,1028367.0,172.6,172.81,172.06,172.19,1028367.0
2024-04-08 10:45:00,172.19,172.24,171.78,171.95,852494.0,172.19,172.24,171.78,171.95,852494.0
2024-04-08 10:50:00,171.96,173.4,171.94,173.38,1555970.0,171.96,173.4,171.94,173.38,1555970.0
2024-04-08 10:55:00,173.4,174.05,173.13,173.38,1875133.0,173.4,174.05,173.13,173.38,1875133.0
2024-04-08 11:00:00,173.38,173.74,172.72,172.78,1706813.0,173.38,173.74,172.72,172.78,1706813.0
2024-04-08 11:05:00,172.79,173.36,172.77,173.26,1036556.0,172.79,173.36,172.77,173.26,1036556.0
2024-04-08 11:10:00,173.27,173.95,173.26,173.93,1460361.0,173.27,173.95,173.26,173.93,1460361.0
2024-04-08 11:15:00,173.91,174.13,173.33,173.98,1560351.0,173.91,174.13,173.33,173.98,1560351.0
2024-04-08 11:20:00,173.98,174.4,173.71,174.36,1537020.0,173.98,174.4,173.71,174.36,1537020.0
2024-04-08 11:25:00,174.37,174.5,173.64,173.65,1475208.0,174.37,174.5,173.64,173.65,1475208.0
2024-04-08 11:30:00,173.65,173.74,173.25,173.49,1015075.0,173.65,173.74,173.25,173.49,1015075.0
2024-04-08 11:35:00,173.5,173.51,172.89,173.19,1043489.0,173.5,173.51,172.89,173.19,1043489.0
2024-04-08 11:40:00,173.19,173.41,173.0,173.09,841077.0,173.19,173.41,173.0,173.09,841077.0
2024-04-08 11:45:00,173.08,173.08,172.61,172.88,961514.0,173.08,173.08,172.61,172.88,961514.0
2024-04-08 11:50:00,172.88,172.98,172.7,172.88,659733.0,172.88,172.98,172.7,172.88,659733.0
2024-04-08 11:55:00,172.89,173.23,172.42,172.99,1153490.0,172.89,173.23,172.42,172.99,1153490.0
2024-04-08 12:00:00,172.98,173.0,172.3,172.42,888664.0,172.98,173.0,172.3,172.42,888664.0
2024-04-08 12:05:00,172.43,172.68,172.26,172.56,642964.0,172.43,172.68,172.26,172.56,642964.0
2024-04-08 12:10:00,172.56,172.84,172.36,172.65,789389.0,172.56,172.84,172.36,172.65,789389.0
2024-04-08 12:15:00,172.64,173.23,172.6,173.12,987818.0,172.64,173.23,172.6,173.12,987818.0
2024-04-08 12:20:00,173.12,173.35,172.78,173.33,1074564.0,173.12,173.35,172.78,173.33,1074564.0
2024-04-08 12:25:00,173.31,173.47,173.12,173.19,726540.0,173.31,173.47,173.12,173.19,726540.0
2024-04-08 12:30:00,173.2,173.45,173.05,173.14,636268.0,173.2,173.45,173.05,173.14,636268.0
2024-04-08 12:35:00,173.16,173.17,172.42,172.5,969705.0,173.16,173.17,172.42,172.5,969705.0
2024-04-08 12:40:00,172.48,172.72,172.31,172.57,648752.0,172.48,172.72,172.31,172.57,648752.0
2024-04-08 12:45:00,172.57,172.72,172.16,172.68,740824.0,172.57,172.72,172.16,172.68,740824.0
2024-04-08 12:50:00,172.69,173.12,172.6,173.08,617559.0,172.69,173.12,172.6,173.08,617559.0
2024-04-08 12:55:00,173.09,173.25,173.02,173.13,673306.0,173.09,173.25,173.02,173.13,673306.0
2024-04-08 13:00:00,173.13,173.55,173.05,173.49,732815.0,173.13,173.55,173.05,173.49,732815.0
2024-04-08 13:05:00,173.5,173.72,173.35,173.66,674258.0,173.5,173.72,173.35,173.66,674258.0
2024-04-08 13:10:00,173.66,173.99,173.46,173.57,962647.0,173.66,173.99,173.46,173.57,962647.0
2024-04-08 13:15:00,173.6,173.7,173.2,173.53,668242.0,173.6,173.7,173.2,173.53,668242.0
2024-04-08 13:20:00,173.52,173.8,173.28,173.51,816701.0,173.52,173.8,173.28,173.51,816701.0
2024-04-08 13:25:00,173.5,173.82,173.12,173.82,676799.0,173.5,173.82,173.12,173.82,676799.0
2024-04-08 13:30:00,173.81,173.97,173.64,173.82,579130.0,173.81,173.97,173.64,173.82,579130.0
2024-04-08 13:35:00,173.81,173.85,173.35,173.49,670871.0,173.81,173.85,173.35,173.49,670871.0
2024-04-08 13:40:00,173.47,173.96,173.45,173.83,604126.0,173.47,173.96,173.45,173.83,604126.0
2024-04-08 13:45:00,173.82,173.97,173.45,173.77,606731.0,173.82,173.97,173.45,173.77,606731.0
2024-04-08 13:50:00,173.78,174.0,173.44,173.68,712967.0,173.78,174.0,173.44,173.68,712967.0
2024-04-08 13:55:00,173.69,173.99,173.5,173.93,660798.0,173.69,173.99,173.5,173.93,660798.0
2024-04-08 14:00:00,173.94,174.24,173.77,174.16,1025358.0,173.94,174.24,173.77,174.16,1025358.0
2024-04-08 14:05:00,174.16,174.25,173.85,174.18,729044.0,174.16,174.25,173.85,174.18,729044.0
2024-04-08 14:10:00,174.18,174.24,173.85,174.12,551133.0,174.18,174.24,173.85,174.12,551133.0
2024-04-08 14:15:00,174.13,174.4,174.09,174.16,583372.0,174.13,174.4,174.09,174.16,583372.0
2024-04-08 14:20:00,174.15,174.27,173.92,173.98,611189.0,174.15,174.27,173.92,173.98,611189.0
2024-04-08 14:25:00,173.98,174.22,173.73,173.89,737278.0,173.98,174.22,173.73,173.89,737278.0
2024-04-08 14:30:00,173.88,174.0,173.6,173.84,518424.0,173.88,174.0,173.6,173.84,518424.0
2024-04-08 14:35:00,173.82,173.9,173.6,173.6,394962.0,173.82,173.9,173.6,173.6,394962.0
2024-04-08 14:40:00,173.6,173.69,173.31,173.59,655350.0,173.6,173.69,173.31,173.59,655350.0
2024-04-08 14:45:00,173.59,173.71,173.37,173.68,491043.0,173.59,173.71,173.37,173.68,491043.0
2024-04-08 14:50:00,173.7,173.84,173.58,173.81,445701.0,173.7,173.84,173.58,173.81,445701.0
2024-04-08 14:55:00,173.81,173.83,173.52,173.67,405776.0,173.81,173.83,173.52,173.67,405776.0
2024-04-08 15:00:00,173.66,173.69,173.12,173.4,697209.0,173.66,173.69,173.12,173.4,697209.0
2024-04-08 15:05:00,173.41,173.45,172.85,173.36,789160.0,173.41,173.45,172.85,173.36,789160.0
2024-04-08 15:10:00,173.34,173.72,173.33,173.58,627012.0,173.34,173.72,173.33,173.58,627012.0
2024-04-08 15:15:00,173.56,173.73,173.51,173.62,433897.0,173.56,173.73,173.51,173.62,433897.0
2024-04-08 15:20:00,173.61,173.63,173.31,173.42,461254.0,173.61,173.63,173.31,173.42,461254.0
2024-04-08 15:25:00,173.42,173.42,173.23,173.33,372247.0,173.42,173.42,173.23,173.33,372247.0
2024-04-08 15:30:00,173.32,173.36,173.01,173.29,625574.0,173.32,173.36,173.01,173.29,625574.0
2024-04-08 15:35:00,173.28,173.44,172.81,172.86,758799.0,173.28,173.44,172.81,172.86,758799.0
2024-04-08 15:40:00,172.86,172.98,172.55,172.71,870029.0,172.86,172.98,172.55,172.71,870029.0
2024-04-08 15:45:00,172.71,173.27,172.64,173.09,839491.0,172.71,173.27,172.64,173.09,839491.0
2024-04-08 15:50:00,173.08,173.2,172.65,173.02,1020225.0,173.08,173.2,172.65,173.02,1020225.0
2024-04-08 15:55:00,173.0,173.06,172.67,172.99,1533463.0,173.0,173.06,172.67,172.99,1533463.0
2024-04-09 09:30:00,172.91,174.04,172.29,172.64,2938033.0,172.91,174.04,172.29,172.64,2938033.0
2024-04-09 09:35:00,172.6,173.59,171.92,173.52,2016766.0,172.6,173.59,171.92,173.52,2016766.0
2024-04-09 09:40:00,173.55,174.78,173.21,174.78,2502710.0,173.55,174.78,173.21,174.78,2502710.0
2024-04-09 09:45:00,174.76,175.19,173.72,174.76,2577224.0,174.76,175.19,173.72,174.76,2577224.0
2024-04-09 09:50:00,174.76,176.07,174.54,175.87,2578019.0,174.76,176.07,174.54,175.87,2578019.0
2024-04-09 09:55:00,175.89,176.35,175.51,176.02,2180548.0,175.89,176.35,175.51,176.02,2180548.0
2024-04-09 10:00:00,175.97,177.31,175.61,177.27,2665227.0,175.97,177.31,175.61,177.27,2665227.0
2024-04-09 10:05:00,177.25,177.76,176.8,177.74,2862718.0,177.25,177.76,176.8,177.74,2862718.0
2024-04-09 10:10:00,177.75,178.7,177.56,178.68,3150654.0,177.75,178.7,177.56,178.68,3150654.0
2024-04-09 10:15:00,178.68,179.22,178.16,178.21,3470462.0,178.68,179.22,178.16,178.21,3470462.0
2024-04-09 10:20:00,178.21,179.17,178.19,178.55,2325749.0,178.21,179.17,178.19,178.55,2325749.0
2024-04-09 10:25:00,178.53,178.88,176.86,177.14,2590484.0,178.53,178.88,176.86,177.14,2590484.0
2024-04-09 10:30:00,177.16,177.4,176.38,177.08,2155651.0,177.16,177.4,176.38,177.08,2155651.0
2024-04-09 10:35:00,177.1,177.29,176.55,176.97,1341600.0,177.1,177.29,176.55,176.97,1341600.0
2024-04-09 10:40:00,176.97,177.25,176.44,176.64,1594824.0,176.97,177.25,176.44,176.64,1594824.0
2024-04-09 10:45:00,176.64,177.09,176.43,176.77,1332919.0,176.64,177.09,176.43,176.77,1332919.0
2024-04-09 10:50:00,176.78,177.0,175.74,175.95,1947413.0,176.78,177.0,175.74,175.95,1947413.0
2024-04-09 10:55:00,175.94,176.23,175.51,176.17,1439871.0,175.94,176.23,175.51,176.17,1439871.0
2024-04-09 11:00:00,176.17,176.18,175.12,175.39,1218693.0,176.17,176.18,175.12,175.39,1218693.0
2024-04-09 11:05:00,175.39,176.0,175.25,175.85,1088070.0,175.39,176.0,175.25,175.85,1088070.0
2024-04-09 11:10:00,175.82,176.07,175.29,175.99,1060680.0,175.82,176.07,175.29,175.99,1060680.0
2024-04-09 11:15:00,175.99,176.56,175.9,176.28,1452352.0,175.99,176.56,175.9,176.28,1452352.0
2024-04-09 11:20:00,176.28,176.29,175.31,175.5,968543.0,176.28,176.29,175.31,175.5,968543.0
2024-04-09 11:25:00,175.47,175.57,174.95,175.06,1159186.0,175.47,175.57,174.95,175.06,1159186.0
2024-04-09 11:30:00,175.07,175.25,174.7,174.93,1028603.0,175.07,175.25,174.7,174.93,1028603.0
2024-04-09 11:35:00,174.94,175.3,174.71,175.03,947256.0,174.94,175.3,174.71,175.03,947256.0
2024-04-09 11:40:00,175.05,175.15,174.64,174.83,826521.0,175.05,175.15,174.64,174.83,826521.0
2024-04-09 11:45:00,174.84,175.0,174.42,174.84,790470.0,174.84,175.0,174.42,174.84,790470.0
2024-04-09 11:50:00,174.83,175.02,174.34,174.78,919213.0,174.83,175.02,174.34,174.78,919213.0
2024-04-09 11:55:00,174.77,175.36,174.75,175.12,896968.0,174.77,175.36,174.75,175.12,896968.0
2024-04-09 12:00:00,175.1,175.48,175.02,175.21,554414.0,175.1,175.48,175.02,175.21,554414.0
2024-04-09 12:05:00,175.21,175.59,175.04,175.49,631547.0,175.21,175.59,175.04,175.49,631547.0
2024-04-09 12:10:00,175.51,175.78,175.37,175.72,716047.0,175.51,175.78,175.37,175.72,716047.0
2024-04-09 12:15:00,175.71,175.82,175.54,175.7,514926.0,175.71,175.82,175.54,175.7,514926.0
2024-04-09 12:20:00,175.68,175.72,175.38,175.57,575321.0,175.68,175.72,175.38,175.57,575321.0
2024-04-09 12:25:00,175.54,175.62,175.23,175.39,473939.0,175.54,175.62,175.23,175.39,473939.0
2024-04-09 12:30:00,175.39,175.4,174.87,175.15,808833.0,175.39,175.4,174.87,175.15,808833.0
2024-04-09 12:35:00,175.17,175.2,174.65,174.75,561131.0,175.17,175.2,174.65,174.75,561131.0
2024-04-09 12:40:00,174.75,175.08,174.64,175.07,562054.0,174.75,175.08,174.64,175.07,562054.0
2024-04-09 12:45:00,175.08,175.09,174.6,174.74,520165.0,175.08,175.09,174.6,174.74,520165.0
2024-04-09 12:50:00,174.72,174.96,174.31,174.33,723278.0,174.72,174.96,174.31,174.33,723278.0
2024-04-09 12:55:00,174.35,174.61,174.27,174.57,524513.0,174.35,174.61,174.27,174.57,524513.0
2024-04-09 13:00:00,174.58,175.05,174.5,175.05,634818.0,174.58,175.05,174.5,175.05,634818.0
2024-04-09 13:05:00,175.04,175.09,174.82,174.95,476828.0,175.04,175.09,174.82,174.95,476828.0
2024-04-09 13:10:00,174.95,175.17,174.85,175.09,350201.0,174.95,175.17,174.85,175.09,350201.0
2024-04-09 13:15:00,175.08,175.32,174.84,175.25,594727.0,175.08,175.32,174.84,175.25,594727.0
2024-04-09 13:20:00,175.26,175.4,175.11,175.27,466041.0,175.26,175.4,175.11,175.27,466041.0
2024-04-09 13:25:00,175.27,175.43,175.17,175.39,408995.0,175.27,175.43,175.17,175.39,408995.0
2024-04-09 13:30:00,175.38,175.76,175.27,175.35,835472.0,175.38,175.76,175.27,175.35,835472.0
2024-04-09 13:35:00,175.36,175.87,175.31,175.75,567072.0,175.36,175.87,175.31,175.75,567072.0
2024-04-09 13:40:00,175.73,175.88,175.45,175.72,547792.0,175.73,175.88,175.45,175.72,547792.0
2024-04-09 13:45:00,175.71,175.96,175.63,175.93,455773.0,175.71,175.96,175.63,175.93,455773.0
2024-04-09 13:50:00,175.92,176.33,175.9,176.06,840685.0,175.92,176.33,175.9,176.06,840685.0
2024-04-09 13:55:00,176.08,176.1,175.61,175.65,592496.0,176.08,176.1,175.61,175.65,592496.0
2024-04-09 14:00:00,175.66,175.79,175.29,175.63,589921.0,175.66,175.79,175.29,175.63,589921.0
2024-04-09 14:05:00,175.64,176.09,175.63,176.05,522261.0,175.64,176.09,175.63,176.05,522261.0
2024-04-09 14:10:00,176.06,176.2,175.93,176.07,441658.0,176.06,176.2,175.93,176.07,441658.0
2024-04-09 14:15:00,176.05,176.48,175.86,176.14,742701.0,176.05,176.48,175.86,176.14,742701.0
2024-04-09 14:20:00,176.13,176.16,175.8,175.91,555146.0,176.13,176.16,175.8,175.91,555146.0
2024-04-09 14:25:00,175.91,176.27,175.9,176.02,505277.0,175.91,176.27,175.9,176.02,505277.0
2024-04-09 14:30:00,176.02,176.1,175.86,175.98,407753.0,176.02,176.1,175.86,175.98,407753.0
2024-04-09 14:35:00,175.97,176.09,175.7,175.78,464567.0,175.97,176.09,175.7,175.78,464567.0
2024-04-09 14:40:00,175.82,175.93,175.67,175.73,339181.0,175.82,175.93,175.67,175.73,339181.0
2024-04-09 14:45:00,175.75,175.82,175.43,175.44,444105.0,175.75,175.82,175.43,175.44,444105.0
2024-04-09 14:50:00,175.45,175.75,175.41,175.56,396435.0,175.45,175.75,175.41,175.56,396435.0
2024-04-09 14:55:00,175.55,175.59,175.21,175.26,580393.0,175.55,175.59,175.21,175.26,580393.0
2024-04-09 15:00:00,175.27,175.27,174.81,175.04,692268.0,175.27,175.27,174.81,175.04,692268.0
2024-04-09 15:05:00,175.05,175.11,174.85,175.0,429596.0,175.05,175.11,174.85,175.0,429596.0
2024-04-09 15:10:00,174.98,175.13,174.85,174.86,455951.0,174.98,175.13,174.85,174.86,455951.0
2024-04-09 15:15:00,174.87,175.19,174.75,175.12,564131.0,174.87,175.19,174.75,175.12,564131.0
2024-04-09 15:20:00,175.09,175.44,175.06,175.42,579971.0,175.09,175.44,175.06,175.42,579971.0
2024-04-09 15:25:00,175.41,176.0,175.34,175.96,771597.0,175.41,176.0,175.34,175.96,771597.0
2024-04-09 15:30:00,175.96,176.17,175.88,176.1,729933.0,175.96,176.17,175.88,176.1,729933.0
2024-04-09 15:35:00,176.12,176.28,176.02,176.15,725825.0,176.12,176.28,176.02,176.15,725825.0
2024-04-09 15:40:00,176.17,176.36,176.01,176.09,765024.0,176.17,176.36,176.01,176.09,765024.0
2024-04-09 15:45:00,176.09,176.31,175.91,176.3,725172.0,176.09,176.31,175.91,176.3,725172.0
2024-04-09 15:50:00,176.29,176.57,175.91,176.5,1013109.0,176.29,176.57,175.91,176.5,1013109.0
2024-04-09 15:55:00,176.51,177.0,176.5,177.0,1827913.0,176.51,177.0,176.5,177.0,1827913.0
2024-04-10 09:30:00,173.06,174.93,172.68,174.06,3309482.0,173.06,174.93,172.68,174.06,3309482.0
2024-04-10 09:35:00,174.04,174.75,173.12,173.35,1966977.0,174.04,174.75,173.12,173.35,1966977.0
2024-04-10 09:40:00,173.33,173.79,172.6,173.04,2125397.0,173.33,173.79,172.6,173.04,2125397.0
2024-04-10 09:45:00,173.05,173.05,170.94,171.04,2967981.0,173.05,173.05,170.94,171.04,2967981.0
2024-04-10 09:50:00,171.02,172.25,170.72,172.0,2410242.0,171.02,172.25,170.72,172.0,2410242.0
2024-04-10 09:55:00,172.04,172.72,171.52,171.85,1719824.0,172.04,172.72,171.52,171.85,1719824.0
2024-04-10 10:00:00,171.82,172.04,171.35,171.79,1371151.0,171.82,172.04,171.35,171.79,1371151.0
2024-04-10 10:05:00,171.82,173.13,171.8,172.53,1627431.0,171.82,173.13,171.8,172.53,1627431.0
2024-04-10 10:10:00,172.51,172.86,172.06,172.35,1028130.0,172.51,172.86,172.06,172.35,1028130.0
2024-04-10 10:15:00,172.37,172.98,171.72,172.9,1426577.0,172.37,172.98,171.72,172.9,1426577.0
2024-04-10 10:20:00,172.92,172.98,172.35,172.71,1013708.0,172.92,172.98,172.35,172.71,1013708.0
2024-04-10 10:25:00,172.72,173.21,172.1,172.14,1164604.0,172.72,173.21,172.1,172.14,1164604.0
2024-04-10 10:30:00,172.13,173.09,172.05,172.59,1054611.0,172.13,173.09,172.05,172.59,1054611.0
2024-04-10 10:35:00,172.6,172.93,172.2,172.55,930885.0,172.6,172.93,172.2,172.55,930885.0
2024-04-10 10:40:00,172.55,172.66,172.11,172.14,881696.0,172.55,172.66,172.11,172.14,881696.0
2024-04-10 10:45:00,172.18,172.32,171.77,171.92,1048702.0,172.18,172.32,171.77,171.92,1048702.0
2024-04-10 10:50:00,171.92,172.0,171.3,171.35,1216272.0,171.92,172.0,171.3,171.35,1216272.0
2024-04-10 10:55:00,171.35,171.7,171.11,171.43,964383.0,171.35,171.7,171.11,171.43,964383.0
2024-04-10 11:00:00,171.44,172.14,171.31,172.04,958959.0,171.44,172.14,171.31,172.04,958959.0
2024-04-10 11:05:00,172.06,172.29,171.79,172.09,620782.0,172.06,172.29,171.79,172.09,620782.0
2024-04-10 11:10:00,172.09,172.29,171.82,172.1,560993.0,172.09,172.29,171.82,172.1,560993.0
2024-04-10 11:15:00,172.14,172.45,171.97,172.0,567398.0,172.14,172.45,171.97,172.0,567398.0
2024-04-10 11:20:00,172.01,172.31,172.0,172.2,503144.0,172.01,172.31,172.0,172.2,503144.0
2024-04-10 11:25:00,172.19,172.49,172.04,172.47,519897.0,172.19,172.49,172.04,172.47,519897.0
2024-04-10 11:30:00,172.46,172.48,172.06,172.19,436999.0,172.46,172.48,172.06,172.19,436999.0
2024-04-10 11:35:00,172.19,172.45,171.72,171.81,638162.0,172.19,172.45,171.72,171.81,638162.0
2024-04-10 11:40:00,171.81,171.84,171.19,171.29,641997.0,171.81,171.84,171.19,171.29,641997.0
2024-04-10 11:45:00,171.28,171.6,171.28,171.49,546292.0,171.28,171.6,171.28,171.49,546292.0
2024-04-10 11:50:00,171.47,171.61,171.35,171.47,473120.0,171.47,171.61,171.35,171.47,473120.0
2024-04-10 11:55:00,171.44,171.65,171.27,171.42,540431.0,171.44,171.65,171.27,171.42,540431.0
2024-04-10 12:00:00,171.4,171.86,171.39,171.83,595839.0,171.4,171.86,171.39,171.83,595839.0
2024-04-10 12:05:00,171.85,171.92,171.6,171.66,430843.0,171.85,171.92,171.6,171.66,430843.0
2024-04-10 12:10:00,171.66,171.72,171.01,171.06,693814.0,171.66,171.72,171.01,171.06,693814.0
2024-04-10 12:15:00,171.06,171.19,170.88,170.92,797840.0,171.06,171.19,170.88,170.92,797840.0
2024-04-10 12:20:00,170.92,171.39,170.86,171.37,615705.0,170.92,171.39,170.86,171.37,615705.0
2024-04-10 12:25:00,171.37,171.54,171.28,171.42,448738.0,171.37,171.54,171.28,171.42,448738.0
2024-04-10 12:30:00,171.42,171.6,171.13,171.34,561942.0,171.42,171.6,171.13,171.34,561942.0
2024-04-10 12:35:00,171.34,171.7,171.32,171.44,484031.0,171.34,171.7,171.32,171.44,484031.0
2024-04-10 12:40:00,171.43,171.66,171.37,171.45,394081.0,171.43,171.66,171.37,171.45,394081.0
2024-04-10 12:45:00,171.44,171.58,171.0,171.33,588933.0,171.44,171.58,171.0,171.33,588933.0
2024-04-10 12:50:00,171.34,171.98,171.2,171.84,602519.0,171.34,171.98,171.2,171.84,602519.0
2024-04-10 12:55:00,171.83,172.08,171.66,171.87,566859.0,171.83,172.08,171.66,171.87,566859.0
2024-04-10 13:00:00,171.9,172.0,171.18,171.39,794116.0,171.9,172.0,171.18,171.39,794116.0
2024-04-10 13:05:00,171.39,171.41,170.99,170.99,655003.0,171.39,171.41,170.99,170.99,655003.0
2024-04-10 13:10:00,171.0,171.05,170.5,170.68,1106781.0,171.0,171.05,170.5,170.68,1106781.0
2024-04-10 13:15:00,170.66,171.33,170.43,171.14,841639.0,170.66,171.33,170.43,171.14,841639.0
2024-04-10 13:20:00,171.16,171.76,171.05,171.64,712966.0,171.16,171.76,171.05,171.64,712966.0
2024-04-10 13:25:00,171.63,172.06,171.28,171.4,1006138.0,171.63,172.06,171.28,171.4,1006138.0
2024-04-10 13:30:00,171.38,171.57,170.85,171.01,733387.0,171.38,171.57,170.85,171.01,733387.0
2024-04-10 13:35:00,171.01,171.14,170.61,170.75,690566.0,171.01,171.14,170.61,170.75,690566.0
2024-04-10 13:40:00,170.74,171.15,170.54,170.81,597560.0,170.74,171.15,170.54,170.81,597560.0
2024-04-10 13:45:00,170.81,171.4,170.72,171.36,571729.0,170.81,171.4,170.72,171.36,571729.0
2024-04-10 13:50:00,171.36,171.39,170.95,171.28,469305.0,171.36,171.39,170.95,171.28,469305.0
2024-04-10 13:55:00,171.27,171.8,171.12,171.2,612362.0,171.27,171.8,171.12,171.2,612362.0
2024-04-10 14:00:00,171.16,171.38,170.86,171.16,548799.0,171.16,171.38,170.86,171.16,548799.0
2024-04-10 14:05:00,171.16,171.27,170.87,171.17,443779.0,171.16,171.27,170.87,171.17,443779.0
2024-04-10 14:10:00,171.15,171.24,170.91,171.18,347089.0,171.15,171.24,170.91,171.18,347089.0
2024-04-10 14:15:00,171.16,171.33,170.91,171.04,459377.0,171.16,171.33,170.91,171.04,459377.0
2024-04-10 14:20:00,171.04,171.21,170.69,170.84,545824.0,171.04,171.21,170.69,170.84,545824.0
2024-04-10 14:25:00,170.85,171.19,170.77,170.8,457576.0,170.85,171.19,170.77,170.8,457576.0
2024-04-10 14:30:00,170.79,170.9,170.65,170.76,476895.0,170.79,170.9,170.65,170.76,476895.0
2024-04-10 14:35:00,170.75,171.02,170.68,170.99,482527.0,170.75,171.02,170.68,170.99,482527.0
2024-04-10 14:40:00,170.99,171.15,170.82,170.92,366080.0,170.99,171.15,170.82,170.92,366080.0
2024-04-10 14:45:00,170.93,171.01,170.68,170.77,481539.0,170.93,171.01,170.68,170.77,481539.0
2024-04-10 14:50:00,170.73,170.91,170.44,170.59,555092.0,170.73,170.91,170.44,170.59,555092.0
2024-04-10 14:55:00,170.56,170.59,170.25,170.26,659367.0,170.56,170.59,170.25,170.26,659367.0
2024-04-10 15:00:00,170.28,170.44,170.01,170.16,831675.0,170.28,170.44,170.01,170.16,831675.0
2024-04-10 15:05:00,170.16,170.74,170.12,170.72,640109.0,170.16,170.74,170.12,170.72,640109.0
2024-04-10 15:10:00,170.73,171.08,170.67,171.07,646816.0,170.73,171.08,170.67,171.07,646816.0
2024-04-10 15:15:00,171.06,171.38,170.94,171.35,619091.0,171.06,171.38,170.94,171.35,619091.0
2024-04-10 15:20:00,171.36,171.65,171.25,171.6,763841.0,171.36,171.65,171.25,171.6,763841.0
2024-04-10 15:25:00,171.6,171.78,171.42,171.43,630498.0,171.6,171.78,171.42,171.43,630498.0
2024-04-10 15:30:00,171.42,171.53,170.97,171.07,707273.0,171.42,171.53,170.97,171.07,707273.0
2024-04-10 15:35:00,171.04,171.36,171.02,171.19,579799.0,171.04,171.36,171.02,171.19,579799.0
2024-04-10 15:40:00,171.19,171.68,171.18,171.59,626515.0,171.19,171.68,171.18,171.59,626515.0
2024-04-10 15:45:00,171.59,172.05,171.52,171.96,998817.0,171.59,172.05,171.52,171.96,998817.0
2024-04-10 15:50:00,171.97,172.15,171.73,171.94,1016643.0,171.97,172.15,171.73,171.94,1016643.0
2024-04-10 15:55:00,171.93,172.03,171.69,171.79,1358104.0,171.93,172.03,171.69,171.79,1358104.0
2024-04-11 09:30:00,172.59,174.17,171.81,174.0,2761858.0,172.59,174.17,171.81,174.0,2761858.0
2024-04-11 09:35:00,174.04,174.09,172.16,172.39,1638695.0,174.04,174.09,172.16,172.39,1638695.0
2024-04-11 09:40:00,172.37,172.59,171.31,171.43,1666816.0,172.37,172.59,171.31,171.43,1666816.0
2024-04-11 09:45:00,171.45,171.88,170.3,170.72,1803574.0,171.45,171.88,170.3,170.72,1803574.0
2024-04-11 09:50:00,170.75,171.2,170.2,170.48,1479764.0,170.75,171.2,170.2,170.48,1479764.0
2024-04-11 09:55:00,170.44,170.83,170.14,170.36,1376651.0,170.44,170.83,170.14,170.36,1376651.0
2024-04-11 10:00:00,170.37,170.38,169.17,169.67,2413793.0,170.37,170.38,169.17,169.67,2413793.0
2024-04-11 10:05:00,169.67,170.08,169.36,169.82,1659817.0,169.67,170.08,169.36,169.82,1659817.0
2024-04-11 10:10:00,169.84,169.94,169.32,169.89,1288944.0,169.84,169.94,169.32,169.89,1288944.0
2024-04-11 10:15:00,169.9,169.91,168.55,168.57,1718505.0,169.9,169.91,168.55,168.57,1718505.0
2024-04-11 10:20:00,168.55,169.48,168.51,169.45,1163524.0,168.55,169.48,168.51,169.45,1163524.0
2024-04-11 10:25:00,169.46,169.53,169.11,169.35,780050.0,169.46,169.53,169.11,169.35,780050.0
2024-04-11 10:30:00,169.36,170.24,169.12,169.72,1307396.0,169.36,170.24,169.12,169.72,1307396.0
2024-04-11 10:35:00,169.72,170.07,169.52,169.97,808159.0,169.72,170.07,169.52,169.97,808159.0
2024-04-11 10:40:00,169.96,170.34,169.81,170.12,846576.0,169.96,170.34,169.81,170.12,846576.0
2024-04-11 10:45:00,170.13,170.38,170.02,170.06,725590.0,170.13,170.38,170.02,170.06,725590.0
2024-04-11 10:50:00,170.03,170.37,169.8,170.0,818498.0,170.03,170.37,169.8,170.0,818498.0
2024-04-11 10:55:00,170.0,170.13,169.25,169.52,884286.0,170.0,170.13,169.25,169.52,884286.0
2024-04-11 11:00:00,169.52,170.24,169.39,170.1,773594.0,169.52,170.24,169.39,170.1,773594.0
2024-04-11 11:05:00,170.09,170.28,169.6,169.63,657735.0,170.09,170.28,169.6,169.63,657735.0
2024-04-11 11:10:00,169.63,170.12,169.6,170.11,631590.0,169.63,170.12,169.6,170.11,631590.0
2024-04-11 11:15:00,170.1,170.69,169.98,170.48,997280.0,170.1,170.69,169.98,170.48,997280.0
2024-04-11 11:20:00,170.48,170.95,170.43,170.8,974451.0,170.48,170.95,170.43,170.8,974451.0
2024-04-11 11:25:00,170.84,171.09,170.4,170.51,1055486.0,170.84,171.09,170.4,170.51,1055486.0
2024-04-11 11:30:00,170.52,171.18,170.4,171.11,862943.0,170.52,171.18,170.4,171.11,862943.0
2024-04-11 11:35:00,171.1,171.72,170.94,171.68,1090077.0,171.1,171.72,170.94,171.68,1090077.0
2024-04-11 11:40:00,171.68,171.74,171.41,171.47,910684.0,171.68,171.74,171.41,171.47,910684.0
2024-04-11 11:45:00,171.47,171.67,171.23,171.26,693781.0,171.47,171.67,171.23,171.26,693781.0
2024-04-11 11:50:00,171.26,171.69,171.16,171.37,749745.0,171.26,171.69,171.16,171.37,749745.0
2024-04-11 11:55:00,171.36,172.07,171.36,172.05,967885.0,171.36,172.07,171.36,172.05,967885.0
2024-04-11 12:00:00,172.07,172.35,171.84,172.25,1048898.0,172.07,172.35,171.84,172.25,1048898.0
2024-04-11 12:05:00,172.25,172.46,172.05,172.27,803783.0,172.25,172.46,172.05,172.27,803783.0
2024-04-11 12:10:00,172.25,172.49,172.06,172.23,688124.0,172.25,172.49,172.06,172.23,688124.0
2024-04-11 12:15:00,172.22,172.33,172.01,172.19,491854.0,172.22,172.33,172.01,172.19,491854.0
2024-04-11 12:20:00,172.17,172.45,171.93,172.39,763474.0,172.17,172.45,171.93,172.39,763474.0
2024-04-11 12:25:00,172.4,172.4,171.8,172.08,752444.0,172.4,172.4,171.8,172.08,752444.0
2024-04-11 12:30:00,172.09,172.66,172.01,172.55,838664.0,172.09,172.66,172.01,172.55,838664.0
2024-04-11 12:35:00,172.55,172.71,172.33,172.49,648316.0,172.55,172.71,172.33,172.49,648316.0
2024-04-11 12:40:00,172.5,172.78,172.43,172.66,580550.0,172.5,172.78,172.43,172.66,580550.0
2024-04-11 12:45:00,172.65,172.68,172.34,172.37,404839.0,172.65,172.68,172.34,172.37,404839.0
2024-04-11 12:50:00,172.39,172.62,172.19,172.22,708251.0,172.39,172.62,172.19,172.22,708251.0
2024-04-11 12:55:00,172.22,172.27,171.88,172.16,713116.0,172.22,172.27,171.88,172.16,713116.0
2024-04-11 13:00:00,172.16,172.74,171.98,172.64,753419.0,172.16,172.74,171.98,172.64,753419.0
2024-04-11 13:05:00,172.64,173.18,172.58,173.03,985844.0,172.64,173.18,172.58,173.03,985844.0
2024-04-11 13:10:00,173.03,173.29,172.88,173.26,854945.0,173.03,173.29,172.88,173.26,854945.0
2024-04-11 13:15:00,173.26,173.68,173.0,173.56,1048578.0,173.26,173.68,173.0,173.56,1048578.0
2024-04-11 13:20:00,173.56,173.8,173.41,173.73,918671.0,173.56,173.8,173.41,173.73,918671.0
2024-04-11 13:25:00,173.73,174.29,173.51,173.84,1408518.0,173.73,174.29,173.51,173.84,1408518.0
2024-04-11 13:30:00,173.84,174.45,173.78,174.37,991652.0,173.84,174.45,173.78,174.37,991652.0
2024-04-11 13:35:00,174.38,174.72,174.21,174.22,1208980.0,174.38,174.72,174.21,174.22,1208980.0
2024-04-11 13:40:00,174.22,174.63,174.07,174.49,878559.0,174.22,174.63,174.07,174.49,878559.0
2024-04-11 13:45:00,174.49,174.52,174.12,174.39,620151.0,174.49,174.52,174.12,174.39,620151.0
2024-04-11 13:50:00,174.4,174.45,174.06,174.24,613211.0,174.4,174.45,174.06,174.24,613211.0
2024-04-11 13:55:00,174.23,174.54,174.17,174.53,709175.0,174.23,174.54,174.17,174.53,709175.0
2024-04-11 14:00:00,174.53,174.69,174.36,174.42,852497.0,174.53,174.69,174.36,174.42,852497.0
2024-04-11 14:05:00,174.44,174.88,174.42,174.85,897477.0,174.44,174.88,174.42,174.85,897477.0
2024-04-11 14:10:00,174.86,174.93,174.64,174.73,667438.0,174.86,174.93,174.64,174.73,667438.0
2024-04-11 14:15:00,174.72,175.0,174.51,174.96,952017.0,174.72,175.0,174.51,174.96,952017.0
2024-04-11 14:20:00,174.97,175.01,174.68,174.79,776590.0,174.97,175.01,174.68,174.79,776590.0
2024-04-11 14:25:00,174.76,175.19,174.74,174.97,854038.0,174.76,175.19,174.74,174.97,854038.0
2024-04-11 14:30:00,174.98,175.15,174.87,174.97,639367.0,174.98,175.15,174.87,174.97,639367.0
2024-04-11 14:35:00,174.97,174.98,174.58,174.69,599343.0,174.97,174.98,174.58,174.69,599343.0
2024-04-11 14:40:00,174.69,174.71,174.24,174.5,957353.0,174.69,174.71,174.24,174.5,957353.0
2024-04-11 14:45:00,174.49,174.55,174.25,174.48,587866.0,174.49,174.55,174.25,174.48,587866.0
2024-04-11 14:50:00,174.5,174.51,174.17,174.35,522906.0,174.5,174.51,174.17,174.35,522906.0
2024-04-11 14:55:00,174.34,174.6,174.03,174.06,706263.0,174.34,174.6,174.03,174.06,706263.0
2024-04-11 15:00:00,174.06,174.53,174.01,174.52,638981.0,174.06,174.53,174.01,174.52,638981.0
2024-04-11 15:05:00,174.52,174.85,174.49,174.71,830039.0,174.52,174.85,174.49,174.71,830039.0
2024-04-11 15:10:00,174.72,174.88,174.6,174.73,528088.0,174.72,174.88,174.6,174.73,528088.0
2024-04-11 15:15:00,174.73,175.04,174.64,175.01,632847.0,174.73,175.04,174.64,175.01,632847.0
2024-04-11 15:20:00,175.02,175.24,174.96,175.09,739662.0,175.02,175.24,174.96,175.09,739662.0
2024-04-11 15:25:00,175.09,175.29,174.92,174.93,686351.0,175.09,175.29,174.92,174.93,686351.0
2024-04-11 15:30:00,174.93,175.55,174.91,175.4,888304.0,174.93,175.55,174.91,175.4,888304.0
2024-04-11 15:35:00,175.42,175.66,175.3,175.62,859551.0,175.42,175.66,175.3,175.62,859551.0
2024-04-11 15:40:00,175.63,175.83,175.48,175.63,852476.0,175.63,175.83,175.48,175.63,852476.0
2024-04-11 15:45:00,175.64,175.88,175.62,175.84,747569.0,175.64,175.88,175.62,175.84,747569.0
2024-04-11 15:50:00,175.83,175.86,175.31,175.31,839099.0,175.83,175.86,175.31,175.31,839099.0
2024-04-11 15:55:00,175.36,175.38,174.52,174.59,1694079.0,175.36,175.38,174.52,174.59,1694079.0
2024-04-12 09:30:00,172.32,173.08,171.7,172.26,2255984.0,172.32,173.08,171.7,172.26,2255984.0
2024-04-12 09:35:00,172.24,173.62,172.0,172.64,1876368.0,172.24,173.62,172.0,172.64,1876368.0
2024-04-12 09:40:00,172.62,173.03,172.2,172.58,1367075.0,172.62,173.03,172.2,172.58,1367075.0
2024-04-12 09:45:00,172.63,173.18,171.83,171.92,1291635.0,172.63,173.18,171.83,171.92,1291635.0
2024-04-12 09:50:00,171.88,172.91,171.85,172.57,1444901.0,171.88,172.91,171.85,172.57,1444901.0
2024-04-12 09:55:00,172.59,172.9,172.15,172.81,821086.0,172.59,172.9,172.15,172.81,821086.0
2024-04-12 10:00:00,172.85,172.96,172.0,172.54,1210471.0,172.85,172.96,172.0,172.54,1210471.0
2024-04-12 10:05:00,172.55,173.48,172.43,173.42,1166641.0,172.55,173.48,172.43,173.42,1166641.0
2024-04-12 10:10:00,173.43,173.81,172.72,172.88,1215435.0,173.43,173.81,172.72,172.88,1215435.0
2024-04-12 10:15:00,172.85,172.88,172.1,172.39,1267486.0,172.85,172.88,172.1,172.39,1267486.0
2024-04-12 10:20:00,172.39,172.82,172.33,172.52,592958.0,172.39,172.82,172.33,172.52,592958.0
2024-04-12 10:25:00,172.51,172.59,171.89,171.92,1083506.0,172.51,172.59,171.89,171.92,1083506.0
2024-04-12 10:30:00,171.92,172.49,171.74,172.2,779979.0,171.92,172.49,171.74,172.2,779979.0
2024-04-12 10:35:00,172.22,172.54,171.53,171.64,1139222.0,172.22,172.54,171.53,171.64,1139222.0
2024-04-12 10:40:00,171.61,171.9,171.31,171.78,988152.0,171.61,171.9,171.31,171.78,988152.0
2024-04-12 10:45:00,171.74,171.88,171.34,171.44,565800.0,171.74,171.88,171.34,171.44,565800.0
2024-04-12 10:50:00,171.44,171.86,171.31,171.5,660310.0,171.44,171.86,171.31,171.5,660310.0
2024-04-12 10:55:00,171.52,172.05,171.29,171.59,867140.0,171.52,172.05,171.29,171.59,867140.0
2024-04-12 11:00:00,171.59,172.01,171.54,171.95,478129.0,171.59,172.01,171.54,171.95,478129.0
2024-04-12 11:05:00,171.96,172.32,171.86,172.09,510264.0,171.96,172.32,171.86,172.09,510264.0
2024-04-12 11:10:00,172.09,172.34,171.82,171.9,464514.0,172.09,172.34,171.82,171.9,464514.0
2024-04-12 11:15:00,171.89,172.45,171.87,172.33,559044.0,171.89,172.45,171.87,172.33,559044.0
2024-04-12 11:20:00,172.34,172.55,172.06,172.51,626558.0,172.34,172.55,172.06,172.51,626558.0
2024-04-12 11:25:00,172.52,172.64,172.3,172.49,510678.0,172.52,172.64,172.3,172.49,510678.0
2024-04-12 11:30:00,172.51,172.74,172.24,172.69,477601.0,172.51,172.74,172.24,172.69,477601.0
2024-04-12 11:35:00,172.72,172.95,172.42,172.45,678020.0,172.72,172.95,172.42,172.45,678020.0
2024-04-12 11:40:00,172.46,172.65,172.31,172.59,413960.0,172.46,172.65,172.31,172.59,413960.0
2024-04-12 11:45:00,172.58,172.88,172.56,172.66,441175.0,172.58,172.88,172.56,172.66,441175.0
2024-04-12 11:50:00,172.66,172.71,172.39,172.49,424795.0,172.66,172.71,172.39,172.49,424795.0
2024-04-12 11:55:00,172.49,172.62,172.4,172.44,282229.0,172.49,172.62,172.4,172.44,282229.0
2024-04-12 12:00:00,172.44,172.46,171.9,171.91,648155.0,172.44,172.46,171.9,171.91,648155.0
2024-04-12 12:05:00,171.9,172.24,171.8,171.81,396996.0,171.9,172.24,171.8,171.81,396996.0
2024-04-12 12:10:00,171.8,171.97,171.5,171.51,415513.0,171.8,171.97,171.5,171.51,415513.0
2024-04-12 12:15:00,171.52,171.83,171.45,171.56,626332.0,171.52,171.83,171.45,171.56,626332.0
2024-04-12 12:20:00,171.56,171.93,171.49,171.55,494527.0,171.56,171.93,171.49,171.55,494527.0
2024-04-12 12:25:00,171.54,171.74,171.43,171.56,425174.0,171.54,171.74,171.43,171.56,425174.0
2024-04-12 12:30:00,171.54,171.8,171.47,171.61,417504.0,171.54,171.8,171.47,171.61,417504.0
2024-04-12 12:35:00,171.61,171.7,171.21,171.46,664620.0,171.61,171.7,171.21,171.46,664620.0
2024-04-12 12:40:00,171.45,171.5,170.92,171.05,582853.0,171.45,171.5,170.92,171.05,582853.0
2024-04-12 12:45:00,171.03,171.09,170.61,170.69,633860.0,171.03,171.09,170.61,170.69,633860.0
2024-04-12 12:50:00,170.69,171.17,170.66,170.99,592333.0,170.69,171.17,170.66,170.99,592333.0
2024-04-12 12:55:00,170.98,171.27,170.97,171.2,454001.0,170.98,171.27,170.97,171.2,454001.0
2024-04-12 13:00:00,171.21,171.35,171.14,171.23,319301.0,171.21,171.35,171.14,171.23,319301.0
2024-04-12 13:05:00,171.26,171.6,171.24,171.58,442055.0,171.26,171.6,171.24,171.58,442055.0
2024-04-12 13:10:00,171.58,171.77,171.37,171.41,387538.0,171.58,171.77,171.37,171.41,387538.0
2024-04-12 13:15:00,171.4,171.79,171.15,171.19,466363.0,171.4,171.79,171.15,171.19,466363.0
2024-04-12 13:20:00,171.18,171.2,170.69,170.72,619564.0,171.18,171.2,170.69,170.72,619564.0
2024-04-12 13:25:00,170.71,170.88,170.36,170.6,759532.0,170.71,170.88,170.36,170.6,759532.0
2024-04-12 13:30:00,170.6,170.95,170.51,170.67,460361.0,170.6,170.95,170.51,170.67,460361.0
2024-04-12 13:35:00,170.66,170.91,170.64,170.83,423359.0,170.66,170.91,170.64,170.83,423359.0
2024-04-12 13:40:00,170.83,171.32,170.8,171.17,611616.0,170.83,171.32,170.8,171.17,611616.0
2024-04-12 13:45:00,171.19,171.49,171.13,171.43,446300.0,171.19,171.49,171.13,171.43,446300.0
2024-04-12 13:50:00,171.45,171.62,171.23,171.34,414967.0,171.45,171.62,171.23,171.34,414967.0
2024-04-12 13:55:00,171.34,171.52,171.24,171.26,294768.0,171.34,171.52,171.24,171.26,294768.0
2024-04-12 14:00:00,171.26,171.41,171.07,171.39,504247.0,171.26,171.41,171.07,171.39,504247.0
2024-04-12 14:05:00,171.37,171.65,171.27,171.56,596301.0,171.37,171.65,171.27,171.56,596301.0
2024-04-12 14:10:00,171.56,171.69,171.45,171.49,320453.0,171.56,171.69,171.45,171.49,320453.0
2024-04-12 14:15:00,171.49,171.78,171.35,171.71,464134.0,171.49,171.78,171.35,171.71,464134.0
2024-04-12 14:20:00,171.73,171.76,171.3,171.32,444504.0,171.73,171.76,171.3,171.32,444504.0
2024-04-12 14:25:00,171.3,171.4,171.23,171.3,270790.0,171.3,171.4,171.23,171.3,270790.0
2024-04-12 14:30:00,171.31,171.34,171.05,171.2,359439.0,171.31,171.34,171.05,171.2,359439.0
2024-04-12 14:35:00,171.2,171.25,170.98,171.17,337058.0,171.2,171.25,170.98,171.17,337058.0
2024-04-12 14:40:00,171.17,171.55,171.11,171.36,347872.0,171.17,171.55,171.11,171.36,347872.0
2024-04-12 14:45:00,171.37,171.49,171.2,171.26,298711.0,171.37,171.49,171.2,171.26,298711.0
2024-04-12 14:50:00,171.24,171.42,171.12,171.19,267051.0,171.24,171.42,171.12,171.19,267051.0
2024-04-12 14:55:00,171.17,171.17,170.84,170.85,343534.0,171.17,171.17,170.84,170.85,343534.0
2024-04-12 15:00:00,170.86,171.18,170.67,171.08,481769.0,170.86,171.18,170.67,171.08,481769.0
2024-04-12 15:05:00,171.09,171.33,171.07,171.21,343630.0,171.09,171.33,171.07,171.21,343630.0
2024-04-12 15:10:00,171.24,171.36,171.04,171.11,325656.0,171.24,171.36,171.04,171.11,325656.0
2024-04-12 15:15:00,171.12,171.34,171.02,171.2,283075.0,171.12,171.34,171.02,171.2,283075.0
2024-04-12 15:20:00,171.19,171.34,171.16,171.23,255492.0,171.19,171.34,171.16,171.23,255492.0
2024-04-12 15:25:00,171.22,171.31,171.03,171.07,327814.0,171.22,171.31,171.03,171.07,327814.0
2024-04-12 15:30:00,171.06,171.31,170.99,171.2,470187.0,171.06,171.31,170.99,171.2,470187.0
2024-04-12 15:35:00,171.19,171.28,170.9,170.93,416659.0,171.19,171.28,170.9,170.93,416659.0
2024-04-12 15:40:00,170.95,171.34,170.91,171.34,470508.0,170.95,171.34,170.91,171.34,470508.0
2024-04-12 15:45:00,171.33,171.4,171.13,171.32,373474.0,171.33,171.4,171.13,171.32,373474.0
2024-04-12 15:50:00,171.3,171.39,170.83,170.91,727271.0,171.3,171.39,170.83,170.91,727271.0
2024-04-12 15:55:00,170.89,171.23,170.88,171.06,1057550.0,170.89,171.23,170.88,171.06,1057550.0
2024-04-15 09:30:00,170.24,170.69,168.36,168.72,2459568.0,170.24,170.69,168.36,168.72,2459568.0
2024-04-15 09:35:00,168.73,169.11,166.83,166.98,2633797.0,168.73,169.11,166.83,166.98,2633797.0
2024-04-15 09:40:00,166.99,167.15,166.05,166.06,2393740.0,166.99,167.15,166.05,166.06,2393740.0
2024-04-15 09:45:00,166.06,166.7,165.68,166.07,2273182.0,166.06,166.7,165.68,166.07,2273182.0
2024-04-15 09:50:00,166.07,166.25,165.27,165.45,1997856.0,166.07,166.25,165.27,165.45,1997856.0
2024-04-15 09:55:00,165.44,165.55,164.86,165.2,2241490.0,165.44,165.55,164.86,165.2,2241490.0
2024-04-15 10:00:00,165.17,166.0,165.0,165.53,1891352.0,165.17,166.0,165.0,165.53,1891352.0
2024-04-15 10:05:00,165.51,165.99,164.81,164.83,1625368.0,165.51,165.99,164.81,164.83,1625368.0
2024-04-15 10:10:00,164.8,165.35,164.64,165.26,1633201.0,164.8,165.35,164.64,165.26,1633201.0
2024-04-15 10:15:00,165.27,165.65,165.05,165.36,1059373.0,165.27,165.65,165.05,165.36,1059373.0
2024-04-15 10:20:00,165.35,165.93,165.06,165.63,1275692.0,165.35,165.93,165.06,165.63,1275692.0
2024-04-15 10:25:00,165.62,166.4,165.61,166.06,1329263.0,165.62,166.4,165.61,166.06,1329263.0
2024-04-15 10:30:00,166.1,166.39,165.75,165.85,991348.0,166.1,166.39,165.75,165.85,991348.0
2024-04-15 10:35:00,165.83,166.13,165.11,165.23,1229842.0,165.83,166.13,165.11,165.23,1229842.0
2024-04-15 10:40:00,165.25,165.77,165.13,165.71,830189.0,165.25,165.77,165.13,165.71,830189.0
2024-04-15 10:45:00,165.71,166.16,165.5,166.0,743332.0,165.71,166.16,165.5,166.0,743332.0
2024-04-15 10:50:00,165.99,166.06,165.25,165.42,888267.0,165.99,166.06,165.25,165.42,888267.0
2024-04-15 10:55:00,165.42,165.55,165.27,165.45,715044.0,165.42,165.55,165.27,165.45,715044.0
2024-04-15 11:00:00,165.45,165.89,165.28,165.32,817784.0,165.45,165.89,165.28,165.32,817784.0
2024-04-15 11:05:00,165.34,165.37,164.4,165.26,1478047.0,165.34,165.37,164.4,165.26,1478047.0
2024-04-15 11:10:00,165.28,165.65,165.24,165.44,759946.0,165.28,165.65,165.24,165.44,759946.0
2024-04-15 11:15:00,165.42,165.71,165.3,165.68,595661.0,165.42,165.71,165.3,165.68,595661.0
2024-04-15 11:20:00,165.68,165.9,165.44,165.81,576267.0,165.68,165.9,165.44,165.81,576267.0
2024-04-15 11:25:00,165.82,166.35,165.72,166.3,768457.0,165.82,166.35,165.72,166.3,768457.0
2024-04-15 11:30:00,166.31,166.56,165.97,166.53,710110.0,166.31,166.56,165.97,166.53,710110.0
2024-04-15 11:35:00,166.53,166.68,166.3,166.57,640132.0,166.53,166.68,166.3,166.57,640132.0
2024-04-15 11:40:00,166.6,166.8,166.5,166.62,560876.0,166.6,166.8,166.5,166.62,560876.0
2024-04-15 11:45:00,166.62,166.94,166.44,166.51,687810.0,166.62,166.94,166.44,166.51,687810.0
2024-04-15 11:50:00,166.5,166.67,166.3,166.49,435601.0,166.5,166.67,166.3,166.49,435601.0
2024-04-15 11:55:00,166.5,166.51,165.95,165.98,556953.0,166.5,166.51,165.95,165.98,556953.0
2024-04-15 12:00:00,165.99,166.55,165.85,166.54,659431.0,165.99,166.55,165.85,166.54,659431.0
2024-04-15 12:05:00,166.55,166.55,166.07,166.14,430064.0,166.55,166.55,166.07,166.14,430064.0
2024-04-15 12:10:00,166.14,166.26,165.65,165.85,543045.0,166.14,166.26,165.65,165.85,543045.0
2024-04-15 12:15:00,165.86,165.86,165.12,165.25,734121.0,165.86,165.86,165.12,165.25,734121.0
2024-04-15 12:20:00,165.25,165.47,164.81,165.01,865378.0,165.25,165.47,164.81,165.01,865378.0
2024-04-15 12:25:00,165.0,165.02,164.74,164.77,607887.0,165.0,165.02,164.74,164.77,607887.0
2024-04-15 12:30:00,164.77,164.83,164.46,164.53,898304.0,164.77,164.83,164.46,164.53,898304.0
2024-04-15 12:35:00,164.52,164.62,164.06,164.35,1128885.0,164.52,164.62,164.06,164.35,1128885.0
2024-04-15 12:40:00,164.34,164.55,164.03,164.09,753706.0,164.34,164.55,164.03,164.09,753706.0
2024-04-15 12:45:00,164.09,164.51,163.97,164.45,776697.0,164.09,164.51,163.97,164.45,776697.0
2024-04-15 12:50:00,164.44,164.53,164.19,164.21,528541.0,164.44,164.53,164.19,164.21,528541.0
2024-04-15 12:55:00,164.21,164.28,164.01,164.21,668607.0,164.21,164.28,164.01,164.21,668607.0
2024-04-15 13:00:00,164.19,164.41,163.97,164.33,531641.0,164.19,164.41,163.97,164.33,531641.0
2024-04-15 13:05:00,164.31,164.61,164.24,164.59,466947.0,164.31,164.61,164.24,164.59,466947.0
2024-04-15 13:10:00,164.6,164.62,164.42,164.53,370238.0,164.6,164.62,164.42,164.53,370238.0
2024-04-15 13:15:00,164.53,164.59,163.88,163.94,672366.0,164.53,164.59,163.88,163.94,672366.0
2024-04-15 13:20:00,163.95,164.06,163.66,163.71,884183.0,163.95,164.06,163.66,163.71,884183.0
2024-04-15 13:25:00,163.74,163.8,162.91,162.97,997827.0,163.74,163.8,162.91,162.97,997827.0
2024-04-15 13:30:00,162.98,163.15,162.5,162.94,1186640.0,162.98,163.15,162.5,162.94,1186640.0
2024-04-15 13:35:00,162.91,163.17,162.85,163.03,623603.0,162.91,163.17,162.85,163.03,623603.0
2024-04-15 13:40:00,163.05,163.43,162.85,163.18,663024.0,163.05,163.43,162.85,163.18,663024.0
2024-04-15 13:45:00,163.17,163.24,162.73,162.76,650798.0,163.17,163.24,162.73,162.76,650798.0
2024-04-15 13:50:00,162.73,163.22,162.65,163.15,606350.0,162.73,163.22,162.65,163.15,606350.0
2024-04-15 13:55:00,163.16,163.49,163.12,163.45,579505.0,163.16,163.49,163.12,163.45,579505.0
2024-04-15 14:00:00,163.43,163.45,162.92,163.15,547769.0,163.43,163.45,162.92,163.15,547769.0
2024-04-15 14:05:00,163.13,163.31,162.85,162.89,376322.0,163.13,163.31,162.85,162.89,376322.0
2024-04-15 14:10:00,162.89,163.07,162.76,162.91,416194.0,162.89,163.07,162.76,162.91,416194.0
2024-04-15 14:15:00,162.91,162.96,162.78,162.83,440681.0,162.91,162.96,162.78,162.83,440681.0
2024-04-15 14:20:00,162.83,162.94,162.5,162.53,611821.0,162.83,162.94,162.5,162.53,611821.0
2024-04-15 14:25:00,162.52,162.93,162.52,162.53,606169.0,162.52,162.93,162.52,162.53,606169.0
2024-04-15 14:30:00,162.53,163.11,162.32,162.99,864752.0,162.53,163.11,162.32,162.99,864752.0
2024-04-15 14:35:00,162.97,163.35,162.97,163.03,648110.0,162.97,163.35,162.97,163.03,648110.0
2024-04-15 14:40:00,163.03,163.14,162.71,162.72,455615.0,163.03,163.14,162.71,162.72,455615.0
2024-04-15 14:45:00,162.73,162.78,162.56,162.6,500175.0,162.73,162.78,162.56,162.6,500175.0
2024-04-15 14:50:00,162.63,162.75,162.49,162.63,488177.0,162.63,162.75,162.49,162.63,488177.0
2024-04-15 14:55:00,162.64,162.75,162.48,162.5,540855.0,162.64,162.75,162.48,162.5,540855.0
2024-04-15 15:00:00,162.5,162.69,162.01,162.2,1436804.0,162.5,162.69,162.01,162.2,1436804.0
2024-04-15 15:05:00,162.21,162.4,161.86,162.22,1006742.0,162.21,162.4,161.86,162.22,1006742.0
2024-04-15 15:10:00,162.23,162.36,161.99,162.05,745953.0,162.23,162.36,161.99,162.05,745953.0
2024-04-15 15:15:00,162.05,162.22,161.61,161.7,1029598.0,162.05,162.22,161.61,161.7,1029598.0
2024-04-15 15:20:00,161.71,162.32,161.63,162.22,791726.0,161.71,162.32,161.63,162.22,791726.0
2024-04-15 15:25:00,162.21,162.29,161.75,161.91,716851.0,162.21,162.29,161.75,161.91,716851.0
2024-04-15 15:30:00,161.93,162.47,161.55,162.4,968360.0,161.93,162.47,161.55,162.4,968360.0
2024-04-15 15:35:00,162.4,162.52,162.27,162.44,614380.0,162.4,162.52,162.27,162.44,614380.0
2024-04-15 15:40:00,162.44,162.48,162.22,162.38,551179.0,162.44,162.48,162.22,162.38,551179.0
2024-04-15 15:45:00,162.38,162.42,162.0,162.03,815589.0,162.38,162.42,162.0,162.03,815589.0
2024-04-15 15:50:00,162.02,162.09,161.72,161.93,1266894.0,162.02,162.09,161.72,161.93,1266894.0
2024-04-15 15:55:00,161.91,162.14,161.38,161.46,2497944.0,161.91,162.14,161.38,161.46,2497944.0
2024-04-16 09:30:00,156.77,157.8,155.42,155.5,5195407.0,156.77,157.8,155.42,155.5,5195407.0
2024-04-16 09:35:00,155.5,155.74,153.75,154.51,4337033.0,155.5,155.74,153.75,154.51,4337033.0
2024-04-16 09:40:00,154.54,156.32,154.41,155.42,2817407.0,154.54,156.32,154.41,155.42,2817407.0
2024-04-16 09:45:00,155.43,155.98,154.88,155.02,1640527.0,155.43,155.98,154.88,155.02,1640527.0
2024-04-16 09:50:00,155.01,155.35,154.3,154.35,1707399.0,155.01,155.35,154.3,154.35,1707399.0
2024-04-16 09:55:00,154.34,155.34,154.24,154.95,1725909.0,154.34,155.34,154.24,154.95,1725909.0
2024-04-16 10:00:00,154.95,155.28,154.7,154.98,1374559.0,154.95,155.28,154.7,154.98,1374559.0
2024-04-16 10:05:00,154.99,156.06,154.55,155.39,2390124.0,154.99,156.06,154.55,155.39,2390124.0
2024-04-16 10:10:00,155.42,156.93,155.02,156.88,2101024.0,155.42,156.93,155.02,156.88,2101024.0
2024-04-16 10:15:00,156.87,157.26,156.52,157.16,1639956.0,156.87,157.26,156.52,157.16,1639956.0
2024-04-16 10:20:00,157.18,157.48,155.97,156.03,1406823.0,157.18,157.48,155.97,156.03,1406823.0
2024-04-16 10:25:00,156.04,156.28,155.54,155.56,1219893.0,156.04,156.28,155.54,155.56,1219893.0
2024-04-16 10:30:00,155.54,155.9,154.86,155.24,1229828.0,155.54,155.9,154.86,155.24,1229828.0
2024-04-16 10:35:00,155.24,155.46,154.95,155.16,1213800.0,155.24,155.46,154.95,155.16,1213800.0
2024-04-16 10:40:00,155.16,156.2,155.14,156.17,1110161.0,155.16,156.2,155.14,156.17,1110161.0
2024-04-16 10:45:00,156.15,156.6,155.97,156.52,859938.0,156.15,156.6,155.97,156.52,859938.0
2024-04-16 10:50:00,156.51,156.68,156.08,156.09,945069.0,156.51,156.68,156.08,156.09,945069.0
2024-04-16 10:55:00,156.1,157.1,155.92,157.06,1005628.0,156.1,157.1,155.92,157.06,1005628.0
2024-04-16 11:00:00,157.06,157.13,156.64,156.94,901010.0,157.06,157.13,156.64,156.94,901010.0
2024-04-16 11:05:00,156.94,157.23,156.77,156.87,801699.0,156.94,157.23,156.77,156.87,801699.0
2024-04-16 11:10:00,156.88,156.97,156.5,156.69,753362.0,156.88,156.97,156.5,156.69,753362.0
2024-04-16 11:15:00,156.72,157.34,156.7,157.1,932523.0,156.72,157.34,156.7,157.1,932523.0
2024-04-16 11:20:00,157.08,157.71,156.98,157.7,975480.0,157.08,157.71,156.98,157.7,975480.0
2024-04-16 11:25:00,157.7,158.19,157.68,158.02,1101285.0,157.7,158.19,157.68,158.02,1101285.0
2024-04-16 11:30:00,158.01,158.11,157.67,158.08,808544.0,158.01,158.11,157.67,158.08,808544.0
2024-04-16 11:35:00,158.1,158.18,157.76,157.92,595334.0,158.1,158.18,157.76,157.92,595334.0
2024-04-16 11:40:00,157.92,158.05,157.53,157.56,664785.0,157.92,158.05,157.53,157.56,664785.0
2024-04-16 11:45:00,157.59,157.59,157.2,157.47,610027.0,157.59,157.59,157.2,157.47,610027.0
2024-04-16 11:50:00,157.47,157.77,157.33,157.47,625882.0,157.47,157.77,157.33,157.47,625882.0
2024-04-16 11:55:00,157.51,157.59,156.73,156.74,858341.0,157.51,157.59,156.73,156.74,858341.0
2024-04-16 12:00:00,156.73,156.81,156.51,156.6,646255.0,156.73,156.81,156.51,156.6,646255.0
2024-04-16 12:05:00,156.58,156.99,156.37,156.93,743658.0,156.58,156.99,156.37,156.93,743658.0
2024-04-16 12:10:00,156.93,157.36,156.83,157.28,608358.0,156.93,157.36,156.83,157.28,608358.0
2024-04-16 12:15:00,157.29,157.43,157.16,157.17,509139.0,157.29,157.43,157.16,157.17,509139.0
2024-04-16 12:20:00,157.17,157.38,157.07,157.19,476607.0,157.17,157.38,157.07,157.19,476607.0
2024-04-16 12:25:00,157.19,157.31,156.85,156.88,438372.0,157.19,157.31,156.85,156.88,438372.0
2024-04-16 12:30:00,156.87,157.0,156.75,156.87,427480.0,156.87,157.0,156.75,156.87,427480.0
2024-04-16 12:35:00,156.88,157.16,156.8,157.14,436093.0,156.88,157.16,156.8,157.14,436093.0
2024-04-16 12:40:00,157.14,157.39,156.84,156.91,501262.0,157.14,157.39,156.84,156.91,501262.0
2024-04-16 12:45:00,156.93,157.58,156.8,157.54,612019.0,156.93,157.58,156.8,157.54,612019.0
2024-04-16 12:50:00,157.53,157.99,157.46,157.8,616660.0,157.53,157.99,157.46,157.8,616660.0
2024-04-16 12:55:00,157.82,157.89,157.54,157.55,418316.0,157.82,157.89,157.54,157.55,418316.0
2024-04-16 13:00:00,157.56,157.75,157.3,157.53,613307.0,157.56,157.75,157.3,157.53,613307.0
2024-04-16 13:05:00,157.52,157.72,157.38,157.64,459643.0,157.52,157.72,157.38,157.64,459643.0
2024-04-16 13:10:00,157.64,157.64,157.2,157.48,573159.0,157.64,157.64,157.2,157.48,573159.0
2024-04-16 13:15:00,157.48,157.5,156.95,157.09,571743.0,157.48,157.5,156.95,157.09,571743.0
2024-04-16 13:20:00,157.08,157.19,156.85,157.08,459465.0,157.08,157.19,156.85,157.08,459465.0
2024-04-16 13:25:00,157.08,157.28,156.73,156.75,475693.0,157.08,157.28,156.73,156.75,475693.0
2024-04-16 13:30:00,156.8,156.85,155.62,156.06,1157993.0,156.8,156.85,155.62,156.06,1157993.0
2024-04-16 13:35:00,156.04,156.54,156.0,156.32,710711.0,156.04,156.54,156.0,156.32,710711.0
2024-04-16 13:40:00,156.32,156.78,156.32,156.49,540789.0,156.32,156.78,156.32,156.49,540789.0
2024-04-16 13:45:00,156.49,156.69,155.96,155.98,614758.0,156.49,156.69,155.96,155.98,614758.0
2024-04-16 13:50:00,155.99,156.18,155.5,156.04,714689.0,155.99,156.18,155.5,156.04,714689.0
2024-04-16 13:55:00,156.03,156.14,155.84,156.02,523375.0,156.03,156.14,155.84,156.02,523375.0
2024-04-16 14:00:00,156.02,156.23,155.66,156.15,533603.0,156.02,156.23,155.66,156.15,533603.0
2024-04-16 14:05:00,156.15,157.64,156.08,157.59,864313.0,156.15,157.64,156.08,157.59,864313.0
2024-04-16 14:10:00,157.58,157.83,156.97,157.0,864383.0,157.58,157.83,156.97,157.0,864383.0
2024-04-16 14:15:00,157.0,157.07,156.43,156.5,693886.0,157.0,157.07,156.43,156.5,693886.0
2024-04-16 14:20:00,156.48,156.57,155.93,156.09,645673.0,156.48,156.57,155.93,156.09,645673.0
2024-04-16 14:25:00,156.08,156.37,155.72,155.84,677943.0,156.08,156.37,155.72,155.84,677943.0
2024-04-16 14:30:00,155.8,156.25,155.69,156.13,525174.0,155.8,156.25,155.69,156.13,525174.0
2024-04-16 14:35:00,156.16,156.33,156.05,156.15,459388.0,156.16,156.33,156.05,156.15,459388.0
2024-04-16 14:40:00,156.15,156.47,156.13,156.43,496662.0,156.15,156.47,156.13,156.43,496662.0
2024-04-16 14:45:00,156.42,156.44,156.11,156.26,413005.0,156.42,156.44,156.11,156.26,413005.0
2024-04-16 14:50:00,156.25,156.75,156.24,156.75,521063.0,156.25,156.75,156.24,156.75,521063.0
2024-04-16 14:55:00,156.72,156.78,156.51,156.72,368188.0,156.72,156.78,156.51,156.72,368188.0
2024-04-16 15:00:00,156.71,157.04,156.18,156.23,678738.0,156.71,157.04,156.18,156.23,678738.0
2024-04-16 15:05:00,156.21,156.59,156.11,156.47,511111.0,156.21,156.59,156.11,156.47,511111.0
2024-04-16 15:10:00,156.48,156.83,156.4,156.66,481215.0,156.48,156.83,156.4,156.66,481215.0
2024-04-16 15:15:00,156.68,156.88,156.48,156.85,517407.0,156.68,156.88,156.48,156.85,517407.0
2024-04-16 15:20:00,156.82,157.23,156.7,157.06,553358.0,156.82,157.23,156.7,157.06,553358.0
2024-04-16 15:25:00,157.05,157.38,156.97,157.33,515503.0,157.05,157.38,156.97,157.33,515503.0
2024-04-16 15:30:00,157.32,157.37,156.83,156.86,618359.0,157.32,157.37,156.83,156.86,618359.0
2024-04-16 15:35:00,156.86,157.19,156.78,157.06,532516.0,156.86,157.19,156.78,157.06,532516.0
2024-04-16 15:40:00,157.06,157.1,156.8,157.05,636227.0,157.06,157.1,156.8,157.05,636227.0
2024-04-16 15:45:00,157.07,157.23,156.9,157.08,569996.0,157.07,157.23,156.9,157.08,569996.0
2024-04-16 15:50:00,157.07,157.48,157.06,157.39,833354.0,157.07,157.48,157.06,157.39,833354.0
2024-04-16 15:55:00,157.4,157.68,156.99,157.09,1831116.0,157.4,157.68,156.99,157.09,1831116.0
2024-04-17 09:30:00,157.66,157.71,155.82,156.1,2734218.0,157.66,157.71,155.82,156.1,2734218.0
2024-04-17 09:35:00,156.06,156.73,155.12,155.12,2479870.0,156.06,156.73,155.12,155.12,2479870.0
2024-04-17 09:40:00,155.14,156.21,155.11,155.95,1739521.0,155.14,156.21,155.11,155.95,1739521.0
2024-04-17 09:45:00,155.95,155.98,154.93,155.33,1763741.0,155.95,155.98,154.93,155.33,1763741.0
2024-04-17 09:50:00,155.36,155.71,155.01,155.14,1134651.0,155.36,155.71,155.01,155.14,1134651.0
2024-04-17 09:55:00,155.13,155.68,154.46,154.66,1897888.0,155.13,155.68,154.46,154.66,1897888.0
2024-04-17 10:00:00,154.67,154.76,154.27,154.41,1338106.0,154.67,154.76,154.27,154.41,1338106.0
2024-04-17 10:05:00,154.4,154.85,154.18,154.45,1195119.0,154.4,154.85,154.18,154.45,1195119.0
2024-04-17 10:10:00,154.48,154.76,153.87,153.88,1408921.0,154.48,154.76,153.87,153.88,1408921.0
2024-04-17 10:15:00,153.88,154.43,153.78,154.18,1364376.0,153.88,154.43,153.78,154.18,1364376.0
2024-04-17 10:20:00,154.18,154.92,154.16,154.88,1015930.0,154.18,154.92,154.16,154.88,1015930.0
2024-04-17 10:25:00,154.87,155.25,154.63,154.86,1079961.0,154.87,155.25,154.63,154.86,1079961.0
2024-04-17 10:30:00,154.87,155.09,154.61,154.89,672441.0,154.87,155.09,154.61,154.89,672441.0
2024-04-17 10:35:00,154.87,155.24,154.81,155.22,727405.0,154.87,155.24,154.81,155.22,727405.0
2024-04-17 10:40:00,155.21,155.68,155.16,155.27,957668.0,155.21,155.68,155.16,155.27,957668.0
2024-04-17 10:45:00,155.3,155.43,155.03,155.08,616811.0,155.3,155.43,155.03,155.08,616811.0
2024-04-17 10:50:00,155.08,155.17,154.14,154.32,963882.0,155.08,155.17,154.14,154.32,963882.0
2024-04-17 10:55:00,154.33,154.88,154.31,154.84,792236.0,154.33,154.88,154.31,154.84,792236.0
2024-04-17 11:00:00,154.84,155.69,154.83,155.58,832343.0,154.84,155.69,154.83,155.58,832343.0
2024-04-17 11:05:00,155.58,155.65,155.21,155.37,653307.0,155.58,155.65,155.21,155.37,653307.0
2024-04-17 11:10:00,155.38,155.64,155.14,155.26,632184.0,155.38,155.64,155.14,155.26,632184.0
2024-04-17 11:15:00,155.29,155.52,154.94,155.08,771915.0,155.29,155.52,154.94,155.08,771915.0
2024-04-17 11:20:00,155.12,156.19,155.09,156.11,1158008.0,155.12,156.19,155.09,156.11,1158008.0
2024-04-17 11:25:00,156.13,156.37,155.83,155.85,989901.0,156.13,156.37,155.83,155.85,989901.0
2024-04-17 11:30:00,155.87,155.94,155.41,155.44,754578.0,155.87,155.94,155.41,155.44,754578.0
2024-04-17 11:35:00,155.43,155.99,155.42,155.82,564631.0,155.43,155.99,155.42,155.82,564631.0
2024-04-17 11:40:00,155.83,156.13,155.78,155.97,467199.0,155.83,156.13,155.78,155.97,467199.0
2024-04-17 11:45:00,155.99,156.08,155.71,156.03,497272.0,155.99,156.08,155.71,156.03,497272.0
2024-04-17 11:50:00,156.05,156.47,156.04,156.38,668779.0,156.05,156.47,156.04,156.38,668779.0
2024-04-17 11:55:00,156.39,156.44,156.18,156.23,361292.0,156.39,156.44,156.18,156.23,361292.0
2024-04-17 12:00:00,156.23,156.31,155.77,155.78,535096.0,156.23,156.31,155.77,155.78,535096.0
2024-04-17 12:05:00,155.79,156.35,155.47,156.35,837563.0,155.79,156.35,155.47,156.35,837563.0
2024-04-17 12:10:00,156.37,156.62,156.16,156.24,690570.0,156.37,156.62,156.16,156.24,690570.0
2024-04-17 12:15:00,156.25,156.36,155.76,155.82,533047.0,156.25,156.36,155.76,155.82,533047.0
2024-04-17 12:20:00,155.86,155.93,155.35,155.38,759969.0,155.86,155.93,155.35,155.38,759969.0
2024-04-17 12:25:00,155.38,155.69,155.36,155.65,476943.0,155.38,155.69,155.36,155.65,476943.0
2024-04-17 12:30:00,155.63,155.83,155.32,155.42,643340.0,155.63,155.83,155.32,155.42,643340.0
2024-04-17 12:35:00,155.43,155.59,155.2,155.44,610385.0,155.43,155.59,155.2,155.44,610385.0
2024-04-17 12:40:00,155.42,155.48,154.75,154.81,764729.0,155.42,155.48,154.75,154.81,764729.0
2024-04-17 12:45:00,154.83,155.63,154.83,155.56,750958.0,154.83,155.63,154.83,155.56,750958.0
2024-04-17 12:50:00,155.58,155.97,155.43,155.88,799199.0,155.58,155.97,155.43,155.88,799199.0
2024-04-17 12:55:00,155.89,155.94,155.57,155.68,637268.0,155.89,155.94,155.57,155.68,637268.0
2024-04-17 13:00:00,155.72,156.23,155.6,156.17,606979.0,155.72,156.23,155.6,156.17,606979.0
2024-04-17 13:05:00,156.14,156.51,156.05,156.4,591497.0,156.14,156.51,156.05,156.4,591497.0
2024-04-17 13:10:00,156.38,156.42,156.03,156.07,452872.0,156.38,156.42,156.03,156.07,452872.0
2024-04-17 13:15:00,156.1,156.38,156.04,156.25,497824.0,156.1,156.38,156.04,156.25,497824.0
2024-04-17 13:20:00,156.26,157.0,156.19,156.75,866254.0,156.26,157.0,156.19,156.75,866254.0
2024-04-17 13:25:00,156.77,157.26,156.76,157.17,762794.0,156.77,157.26,156.76,157.17,762794.0
2024-04-17 13:30:00,157.18,157.48,157.07,157.18,688773.0,157.18,157.48,157.07,157.18,688773.0
2024-04-17 13:35:00,157.17,157.48,156.93,157.46,619017.0,157.17,157.48,156.93,157.46,619017.0
2024-04-17 13:40:00,157.46,157.46,156.85,156.99,580189.0,157.46,157.46,156.85,156.99,580189.0
2024-04-17 13:45:00,156.99,157.33,156.75,157.33,481030.0,156.99,157.33,156.75,157.33,481030.0
2024-04-17 13:50:00,157.32,157.74,157.22,157.63,737607.0,157.32,157.74,157.22,157.63,737607.0
2024-04-17 13:55:00,157.63,158.0,157.58,157.81,848272.0,157.63,158.0,157.58,157.81,848272.0
2024-04-17 14:00:00,157.79,158.0,157.55,157.78,520450.0,157.79,158.0,157.55,157.78,520450.0
2024-04-17 14:05:00,157.79,158.0,157.62,157.7,596114.0,157.79,158.0,157.62,157.7,596114.0
2024-04-17 14:10:00,157.71,157.74,157.26,157.28,629663.0,157.71,157.74,157.26,157.28,629663.0
2024-04-17 14:15:00,157.28,157.66,157.06,157.53,795761.0,157.28,157.66,157.06,157.53,795761.0
2024-04-17 14:20:00,157.53,157.55,157.01,157.13,590790.0,157.53,157.55,157.01,157.13,590790.0
2024-04-17 14:25:00,157.12,157.39,157.0,157.05,654670.0,157.12,157.39,157.0,157.05,654670.0
2024-04-17 14:30:00,157.07,157.25,156.93,157.17,518919.0,157.07,157.25,156.93,157.17,518919.0
2024-04-17 14:35:00,157.18,157.39,156.88,157.25,714334.0,157.18,157.39,156.88,157.25,714334.0
2024-04-17 14:40:00,157.27,158.33,157.26,158.3,932796.0,157.27,158.33,157.26,158.3,932796.0
2024-04-17 14:45:00,158.3,158.32,157.72,157.81,702157.0,158.3,158.32,157.72,157.81,702157.0
2024-04-17 14:50:00,157.82,157.91,156.91,157.1,732547.0,157.82,157.91,156.91,157.1,732547.0
2024-04-17 14:55:00,157.09,157.22,156.86,156.99,698685.0,157.09,157.22,156.86,156.99,698685.0
2024-04-17 15:00:00,157.01,157.01,156.6,156.66,730580.0,157.01,157.01,156.6,156.66,730580.0
2024-04-17 15:05:00,156.67,156.88,156.65,156.75,502220.0,156.67,156.88,156.65,156.75,502220.0
2024-04-17 15:10:00,156.74,156.88,156.55,156.71,454976.0,156.74,156.88,156.55,156.71,454976.0
2024-04-17 15:15:00,156.69,157.12,156.69,157.03,623479.0,156.69,157.12,156.69,157.03,623479.0
2024-04-17 15:20:00,157.02,157.15,156.42,156.51,712049.0,157.02,157.15,156.42,156.51,712049.0
2024-04-17 15:25:00,156.51,156.61,156.21,156.25,516817.0,156.51,156.61,156.21,156.25,516817.0
2024-04-17 15:30:00,156.26,156.58,156.07,156.48,508691.0,156.26,156.58,156.07,156.48,508691.0
2024-04-17 15:35:00,156.47,156.47,156.03,156.07,476323.0,156.47,156.47,156.03,156.07,476323.0
2024-04-17 15:40:00,156.07,156.38,155.83,156.32,718586.0,156.07,156.38,155.83,156.32,718586.0
2024-04-17 15:45:00,156.31,156.39,156.08,156.33,478952.0,156.31,156.39,156.08,156.33,478952.0
2024-04-17 15:50:00,156.35,156.46,156.01,156.17,798943.0,156.35,156.46,156.01,156.17,798943.0
2024-04-17 15:55:00,156.17,156.18,155.3,155.43,1586527.0,156.17,156.18,155.3,155.43,1586527.0
2024-04-18 09:30:00,151.25,152.1,151.1,151.9,3467743.0,151.25,152.1,151.1,151.9,3467743.0
2024-04-18 09:35:00,151.91,151.95,149.72,150.0,3484398.0,151.91,151.95,149.72,150.0,3484398.0
2024-04-18 09:40:00,150.0,150.4,149.1,149.12,2912353.0,150.0,150.4,149.1,149.12,2912353.0
2024-04-18 09:45:00,149.12,150.55,148.7,150.47,2764969.0,149.12,150.55,148.7,150.47,2764969.0
2024-04-18 09:50:00,150.45,150.7,149.76,149.94,1708938.0,150.45,150.7,149.76,149.94,1708938.0
2024-04-18 09:55:00,149.93,150.45,149.56,150.03,1599133.0,149.93,150.45,149.56,150.03,1599133.0
2024-04-18 10:00:00,150.06,150.94,149.21,149.46,1920709.0,150.06,150.94,149.21,149.46,1920709.0
2024-04-18 10:05:00,149.45,150.19,149.31,149.97,1158339.0,149.45,150.19,149.31,149.97,1158339.0
2024-04-18 10:10:00,149.96,150.78,149.95,150.67,1474647.0,149.96,150.78,149.95,150.67,1474647.0
2024-04-18 10:15:00,150.67,150.99,150.21,150.88,1135453.0,150.67,150.99,150.21,150.88,1135453.0
2024-04-18 10:20:00,150.87,150.89,149.9,150.21,1392221.0,150.87,150.89,149.9,150.21,1392221.0
2024-04-18 10:25:00,150.21,151.38,150.19,151.26,1425849.0,150.21,151.38,150.19,151.26,1425849.0
2024-04-18 10:30:00,151.28,151.48,151.02,151.39,913922.0,151.28,151.48,151.02,151.39,913922.0
2024-04-18 10:35:00,151.39,151.56,151.08,151.2,938086.0,151.39,151.56,151.08,151.2,938086.0
2024-04-18 10:40:00,151.19,151.68,150.95,151.67,948714.0,151.19,151.68,150.95,151.67,948714.0
2024-04-18 10:45:00,151.67,151.85,151.16,151.66,909200.0,151.67,151.85,151.16,151.66,909200.0
2024-04-18 10:50:00,151.67,151.85,151.4,151.79,617555.0,151.67,151.85,151.4,151.79,617555.0
2024-04-18 10:55:00,151.82,152.2,151.56,151.65,1123082.0,151.82,152.2,151.56,151.65,1123082.0
2024-04-18 11:00:00,151.65,151.87,150.97,150.98,949464.0,151.65,151.87,150.97,150.98,949464.0
2024-04-18 11:05:00,151.02,151.4,150.82,151.14,1024678.0,151.02,151.4,150.82,151.14,1024678.0
2024-04-18 11:10:00,151.16,151.53,150.95,151.49,713402.0,151.16,151.53,150.95,151.49,713402.0
2024-04-18 11:15:00,151.5,151.85,151.49,151.59,725521.0,151.5,151.85,151.49,151.59,725521.0
2024-04-18 11:20:00,151.58,151.78,151.35,151.47,648034.0,151.58,151.78,151.35,151.47,648034.0
2024-04-18 11:25:00,151.47,151.59,150.73,150.87,783196.0,151.47,151.59,150.73,150.87,783196.0
2024-04-18 11:30:00,150.85,151.04,150.56,150.68,778599.0,150.85,151.04,150.56,150.68,778599.0
2024-04-18 11:35:00,150.66,150.8,150.34,150.43,684332.0,150.66,150.8,150.34,150.43,684332.0
2024-04-18 11:40:00,150.43,150.57,150.18,150.3,679344.0,150.43,150.57,150.18,150.3,679344.0
2024-04-18 11:45:00,150.28,150.49,150.01,150.29,816323.0,150.28,150.49,150.01,150.29,816323.0
2024-04-18 11:50:00,150.27,150.46,150.1,150.35,567399.0,150.27,150.46,150.1,150.35,567399.0
2024-04-18 11:55:00,150.34,150.44,150.04,150.04,678296.0,150.34,150.44,150.04,150.04,678296.0
2024-04-18 12:00:00,150.05,150.58,150.0,150.23,850522.0,150.05,150.58,150.0,150.23,850522.0
2024-04-18 12:05:00,150.23,150.45,150.0,150.1,709174.0,150.23,150.45,150.0,150.1,709174.0
2024-04-18 12:10:00,150.12,150.4,149.91,150.08,836652.0,150.12,150.4,149.91,150.08,836652.0
2024-04-18 12:15:00,150.1,150.3,149.77,150.26,836099.0,150.1,150.3,149.77,150.26,836099.0
2024-04-18 12:20:00,150.27,150.29,149.8,150.15,702330.0,150.27,150.29,149.8,150.15,702330.0
2024-04-18 12:25:00,150.13,150.49,150.07,150.48,607105.0,150.13,150.49,150.07,150.48,607105.0
2024-04-18 12:30:00,150.49,150.5,149.54,149.63,802715.0,150.49,150.5,149.54,149.63,802715.0
2024-04-18 12:35:00,149.63,150.23,149.6,150.1,629814.0,149.63,150.23,149.6,150.1,629814.0
2024-04-18 12:40:00,150.14,150.22,149.9,150.03,491158.0,150.14,150.22,149.9,150.03,491158.0
2024-04-18 12:45:00,150.0,150.03,149.51,149.77,870889.0,150.0,150.03,149.51,149.77,870889.0
2024-04-18 12:50:00,149.74,149.91,149.52,149.68,513741.0,149.74,149.91,149.52,149.68,513741.0
2024-04-18 12:55:00,149.67,150.1,149.65,149.93,472916.0,149.67,150.1,149.65,149.93,472916.0
2024-04-18 13:00:00,149.94,150.41,149.89,150.37,610426.0,149.94,150.41,149.89,150.37,610426.0
2024-04-18 13:05:00,150.37,150.58,150.3,150.53,599181.0,150.37,150.58,150.3,150.53,599181.0
2024-04-18 13:10:00,150.54,150.58,150.16,150.21,620673.0,150.54,150.58,150.16,150.21,620673.0
2024-04-18 13:15:00,150.2,150.35,149.85,150.12,578000.0,150.2,150.35,149.85,150.12,578000.0
2024-04-18 13:20:00,150.13,150.57,150.12,150.21,533497.0,150.13,150.57,150.12,150.21,533497.0
2024-04-18 13:25:00,150.24,150.99,150.18,150.87,688552.0,150.24,150.99,150.18,150.87,688552.0
2024-04-18 13:30:00,150.89,150.94,150.2,150.34,625565.0,150.89,150.94,150.2,150.34,625565.0
2024-04-18 13:35:00,150.35,150.45,149.84,149.92,646885.0,150.35,150.45,149.84,149.92,646885.0
2024-04-18 13:40:00,149.91,149.97,149.48,149.79,891918.0,149.91,149.97,149.48,149.79,891918.0
2024-04-18 13:45:00,149.76,150.0,149.72,149.98,413622.0,149.76,150.0,149.72,149.98,413622.0
2024-04-18 13:50:00,149.98,150.06,149.64,149.79,661759.0,149.98,150.06,149.64,149.79,661759.0
2024-04-18 13:55:00,149.8,149.89,149.6,149.81,592160.0,149.8,149.89,149.6,149.81,592160.0
2024-04-18 14:00:00,149.8,149.98,149.62,149.67,776701.0,149.8,149.98,149.62,149.67,776701.0
2024-04-18 14:05:00,149.7,149.84,149.42,149.66,1019529.0,149.7,149.84,149.42,149.66,1019529.0
2024-04-18 14:10:00,149.66,150.17,149.56,150.05,690317.0,149.66,150.17,149.56,150.05,690317.0
2024-04-18 14:15:00,150.03,150.38,150.02,150.32,500313.0,150.03,150.38,150.02,150.32,500313.0
2024-04-18 14:20:00,150.32,150.7,150.21,150.57,517933.0,150.32,150.7,150.21,150.57,517933.0
2024-04-18 14:25:00,150.57,150.81,150.44,150.5,751196.0,150.57,150.81,150.44,150.5,751196.0
2024-04-18 14:30:00,150.52,150.55,150.05,150.06,516136.0,150.52,150.55,150.05,150.06,516136.0
2024-04-18 14:35:00,150.09,150.34,149.96,150.09,597764.0,150.09,150.34,149.96,150.09,597764.0
2024-04-18 14:40:00,150.09,150.63,150.07,150.53,598872.0,150.09,150.63,150.07,150.53,598872.0
2024-04-18 14:45:00,150.52,150.61,150.26,150.57,560318.0,150.52,150.61,150.26,150.57,560318.0
2024-04-18 14:50:00,150.58,150.59,150.33,150.5,405581.0,150.58,150.59,150.33,150.5,405581.0
2024-04-18 14:55:00,150.48,150.53,150.27,150.41,328945.0,150.48,150.53,150.27,150.41,328945.0
2024-04-18 15:00:00,150.4,151.09,150.38,150.95,780953.0,150.4,151.09,150.38,150.95,780953.0
2024-04-18 15:05:00,150.95,151.27,150.85,151.17,697332.0,150.95,151.27,150.85,151.17,697332.0
2024-04-18 15:10:00,151.18,151.42,150.99,151.03,635844.0,151.18,151.42,150.99,151.03,635844.0
2024-04-18 15:15:00,151.01,151.23,150.77,150.97,567950.0,151.01,151.23,150.77,150.97,567950.0
2024-04-18 15:20:00,150.98,151.06,150.73,150.91,546250.0,150.98,151.06,150.73,150.91,546250.0
2024-04-18 15:25:00,150.87,150.91,150.61,150.67,491256.0,150.87,150.91,150.61,150.67,491256.0
2024-04-18 15:30:00,150.67,150.9,150.61,150.72,535189.0,150.67,150.9,150.61,150.72,535189.0
2024-04-18 15:35:00,150.7,150.98,150.53,150.59,594750.0,150.7,150.98,150.53,150.59,594750.0
2024-04-18 15:40:00,150.6,150.63,150.27,150.3,694038.0,150.6,150.63,150.27,150.3,694038.0
2024-04-18 15:45:00,150.31,150.41,150.13,150.37,726020.0,150.31,150.41,150.13,150.37,726020.0
2024-04-18 15:50:00,150.39,150.64,150.13,150.2,822738.0,150.39,150.64,150.13,150.2,822738.0
2024-04-18 15:55:00,150.19,150.23,149.8,149.83,1435332.0,150.19,150.23,149.8,149.83,1435332.0
2024-04-19 09:30:00,148.97,150.94,148.35,149.78,4034724.0,148.97,150.94,148.35,149.78,4034724.0
2024-04-19 09:35:00,149.8,149.91,148.2,148.47,1853227.0,149.8,149.91,148.2,148.47,1853227.0
2024-04-19 09:40:00,148.5,149.58,148.23,149.4,1714197.0,148.5,149.58,148.23,149.4,1714197.0
2024-04-19 09:45:00,149.43,149.8,149.01,149.05,1355951.0,149.43,149.8,149.01,149.05,1355951.0
2024-04-19 09:50:00,149.04,149.33,148.46,148.56,1305742.0,149.04,149.33,148.46,148.56,1305742.0
2024-04-19 09:55:00,148.54,148.87,148.1,148.75,1491640.0,148.54,148.87,148.1,148.75,1491640.0
2024-04-19 10:00:00,148.75,149.28,148.26,148.69,1126354.0,148.75,149.28,148.26,148.69,1126354.0
2024-04-19 10:05:00,148.69,149.43,148.55,148.84,1054819.0,148.69,149.43,148.55,148.84,1054819.0
2024-04-19 10:10:00,148.83,149.51,148.6,149.38,1056586.0,148.83,149.51,148.6,149.38,1056586.0
2024-04-19 10:15:00,149.38,150.3,149.26,149.91,1641644.0,149.38,150.3,149.26,149.91,1641644.0
2024-04-19 10:20:00,149.88,150.45,149.71,149.83,1220585.0,149.88,150.45,149.71,149.83,1220585.0
2024-04-19 10:25:00,149.85,150.29,149.24,149.52,1250097.0,149.85,150.29,149.24,149.52,1250097.0
2024-04-19 10:30:00,149.5,150.31,149.47,150.06,1074532.0,149.5,150.31,149.47,150.06,1074532.0
2024-04-19 10:35:00,150.1,150.11,148.88,149.25,1158223.0,150.1,150.11,148.88,149.25,1158223.0
2024-04-19 10:40:00,149.25,149.46,148.82,149.34,854739.0,149.25,149.46,148.82,149.34,854739.0
2024-04-19 10:45:00,149.33,150.3,149.28,150.21,1278722.0,149.33,150.3,149.28,150.21,1278722.0
2024-04-19 10:50:00,150.21,150.51,149.87,149.96,1100042.0,150.21,150.51,149.87,149.96,1100042.0
2024-04-19 10:55:00,149.94,150.09,149.5,150.07,1008575.0,149.94,150.09,149.5,150.07,1008575.0
2024-04-19 11:00:00,150.05,150.5,149.88,150.29,966201.0,150.05,150.5,149.88,150.29,966201.0
2024-04-19 11:05:00,150.3,150.78,150.22,150.51,1040715.0,150.3,150.78,150.22,150.51,1040715.0
2024-04-19 11:10:00,150.51,150.59,149.79,149.83,821713.0,150.51,150.59,149.79,149.83,821713.0
2024-04-19 11:15:00,149.81,149.91,149.44,149.67,730945.0,149.81,149.91,149.44,149.67,730945.0
2024-04-19 11:20:00,149.68,149.97,149.58,149.88,568303.0,149.68,149.97,149.58,149.88,568303.0
2024-04-19 11:25:00,149.93,150.14,149.78,149.96,638198.0,149.93,150.14,149.78,149.96,638198.0
2024-04-19 11:30:00,149.95,150.05,149.47,149.61,616422.0,149.95,150.05,149.47,149.61,616422.0
2024-04-19 11:35:00,149.63,149.93,149.45,149.76,504318.0,149.63,149.93,149.45,149.76,504318.0
2024-04-19 11:40:00,149.73,149.98,149.33,149.45,630127.0,149.73,149.98,149.33,149.45,630127.0
2024-04-19 11:45:00,149.44,149.9,149.34,149.73,578240.0,149.44,149.9,149.34,149.73,578240.0
2024-04-19 11:50:00,149.73,150.09,149.55,149.63,658268.0,149.73,150.09,149.55,149.63,658268.0
2024-04-19 11:55:00,149.62,149.65,149.2,149.24,640634.0,149.62,149.65,149.2,149.24,640634.0
2024-04-19 12:00:00,149.23,149.64,149.23,149.45,521197.0,149.23,149.64,149.23,149.45,521197.0
2024-04-19 12:05:00,149.44,149.67,149.09,149.1,607389.0,149.44,149.67,149.09,149.1,607389.0
2024-04-19 12:10:00,149.12,149.38,148.77,148.79,758607.0,149.12,149.38,148.77,148.79,758607.0
2024-04-19 12:15:00,148.8,148.91,148.54,148.68,749234.0,148.8,148.91,148.54,148.68,749234.0
2024-04-19 12:20:00,148.68,148.72,148.23,148.31,778900.0,148.68,148.72,148.23,148.31,778900.0
2024-04-19 12:25:00,148.31,148.37,148.01,148.17,830525.0,148.31,148.37,148.01,148.17,830525.0
2024-04-19 12:30:00,148.2,148.52,148.17,148.37,517561.0,148.2,148.52,148.17,148.37,517561.0
2024-04-19 12:35:00,148.37,148.55,148.13,148.2,423478.0,148.37,148.55,148.13,148.2,423478.0
2024-04-19 12:40:00,148.2,148.67,147.81,148.55,833232.0,148.2,148.67,147.81,148.55,833232.0
2024-04-19 12:45:00,148.54,148.87,148.46,148.59,468763.0,148.54,148.87,148.46,148.59,468763.0
2024-04-19 12:50:00,148.59,148.94,148.58,148.65,514746.0,148.59,148.94,148.58,148.65,514746.0
2024-04-19 12:55:00,148.65,148.85,148.62,148.77,313908.0,148.65,148.85,148.62,148.77,313908.0
2024-04-19 13:00:00,148.75,149.03,148.71,148.87,364011.0,148.75,149.03,148.71,148.87,364011.0
2024-04-19 13:05:00,148.9,149.36,148.83,149.3,646671.0,148.9,149.36,148.83,149.3,646671.0
2024-04-19 13:10:00,149.3,149.44,149.08,149.41,524830.0,149.3,149.44,149.08,149.41,524830.0
2024-04-19 13:15:00,149.39,149.64,148.98,149.58,609001.0,149.39,149.64,148.98,149.58,609001.0
2024-04-19 13:20:00,149.59,149.67,149.13,149.26,412983.0,149.59,149.67,149.13,149.26,412983.0
2024-04-19 13:25:00,149.24,149.33,148.85,148.91,444005.0,149.24,149.33,148.85,148.91,444005.0
2024-04-19 13:30:00,148.89,149.33,148.89,149.19,359428.0,148.89,149.33,148.89,149.19,359428.0
2024-04-19 13:35:00,149.18,149.24,148.93,148.95,313203.0,149.18,149.24,148.93,148.95,313203.0
2024-04-19 13:40:00,148.97,149.15,148.92,149.07,344023.0,148.97,149.15,148.92,149.07,344023.0
2024-04-19 13:45:00,149.08,149.27,149.01,149.09,301392.0,149.08,149.27,149.01,149.09,301392.0
2024-04-19 13:50:00,149.1,149.27,148.87,149.02,395176.0,149.1,149.27,148.87,149.02,395176.0
2024-04-19 13:55:00,149.04,149.15,148.44,148.62,469887.0,149.04,149.15,148.44,148.62,469887.0
2024-04-19 14:00:00,148.63,148.64,148.13,148.31,489470.0,148.63,148.64,148.13,148.31,489470.0
2024-04-19 14:05:00,148.32,148.6,148.08,148.36,548755.0,148.32,148.6,148.08,148.36,548755.0
2024-04-19 14:10:00,148.37,148.7,148.19,148.29,380200.0,148.37,148.7,148.19,148.29,380200.0
2024-04-19 14:15:00,148.3,148.46,148.25,148.33,276288.0,148.3,148.46,148.25,148.33,276288.0
2024-04-19 14:20:00,148.32,148.41,148.06,148.15,473465.0,148.32,148.41,148.06,148.15,473465.0
2024-04-19 14:25:00,148.15,148.16,147.66,147.71,695002.0,148.15,148.16,147.66,147.71,695002.0
2024-04-19 14:30:00,147.71,147.99,147.59,147.76,526366.0,147.71,147.99,147.59,147.76,526366.0
2024-04-19 14:35:00,147.78,147.79,147.33,147.4,638381.0,147.78,147.79,147.33,147.4,638381.0
2024-04-19 14:40:00,147.4,147.45,147.16,147.19,677020.0,147.4,147.45,147.16,147.19,677020.0
2024-04-19 14:45:00,147.24,147.45,146.64,147.03,1096760.0,147.24,147.45,146.64,147.03,1096760.0
2024-04-19 14:50:00,147.02,147.55,146.78,147.26,729921.0,147.02,147.55,146.78,147.26,729921.0
2024-04-19 14:55:00,147.27,147.33,147.0,147.23,462430.0,147.27,147.33,147.0,147.23,462430.0
2024-04-19 15:00:00,147.21,147.38,147.04,147.22,482297.0,147.21,147.38,147.04,147.22,482297.0
2024-04-19 15:05:00,147.22,147.28,146.76,146.94,578876.0,147.22,147.28,146.76,146.94,578876.0
2024-04-19 15:10:00,146.92,147.45,146.92,147.23,425167.0,146.92,147.45,146.92,147.23,425167.0
2024-04-19 15:15:00,147.23,147.25,146.9,147.04,451206.0,147.23,147.25,146.9,147.04,451206.0
2024-04-19 15:20:00,147.05,147.19,146.92,147.08,442361.0,147.05,147.19,146.92,147.08,442361.0
2024-04-19 15:25:00,147.09,147.4,147.05,147.22,490182.0,147.09,147.4,147.05,147.22,490182.0
2024-04-19 15:30:00,147.2,147.25,146.88,146.92,638003.0,147.2,147.25,146.88,146.92,638003.0
2024-04-19 15:35:00,146.93,146.99,146.54,146.61,738806.0,146.93,146.99,146.54,146.61,738806.0
2024-04-19 15:40:00,146.61,146.68,146.31,146.53,1046478.0,146.61,146.68,146.31,146.53,1046478.0
2024-04-19 15:45:00,146.53,146.64,146.22,146.42,1036764.0,146.53,146.64,146.22,146.42,1036764.0
2024-04-19 15:50:00,146.4,147.23,146.33,147.13,972006.0,146.4,147.23,146.33,147.13,972006.0
2024-04-19 15:55:00,147.13,147.19,146.86,147.01,1620333.0,147.13,147.19,146.86,147.01,1620333.0
2024-04-22 09:30:00,140.57,141.35,138.8,139.14,5646798.0,140.57,141.35,138.8,139.14,5646798.0
2024-04-22 09:35:00,139.14,141.99,139.0,141.3,3859735.0,139.14,141.99,139.0,141.3,3859735.0
2024-04-22 09:40:00,141.29,142.57,140.87,142.4,2939034.0,141.29,142.57,140.87,142.4,2939034.0
2024-04-22 09:45:00,142.44,143.4,142.23,143.35,2456196.0,142.44,143.4,142.23,143.35,2456196.0
2024-04-22 09:50:00,143.37,144.12,142.91,143.94,2328717.0,143.37,144.12,142.91,143.94,2328717.0
2024-04-22 09:55:00,143.96,144.44,143.37,143.43,1987352.0,143.96,144.44,143.37,143.43,1987352.0
2024-04-22 10:00:00,143.43,144.12,142.92,143.55,1605389.0,143.43,144.12,142.92,143.55,1605389.0
2024-04-22 10:05:00,143.54,143.68,142.38,142.52,1711190.0,143.54,143.68,142.38,142.52,1711190.0
2024-04-22 10:10:00,142.54,143.05,142.14,142.21,1391925.0,142.54,143.05,142.14,142.21,1391925.0
2024-04-22 10:15:00,142.21,143.05,142.21,142.34,1481496.0,142.21,143.05,142.21,142.34,1481496.0
2024-04-22 10:20:00,142.31,142.38,141.61,141.67,1508911.0,142.31,142.38,141.61,141.67,1508911.0
2024-04-22 10:25:00,141.68,141.69,141.06,141.24,1611181.0,141.68,141.69,141.06,141.24,1611181.0
2024-04-22 10:30:00,141.24,141.67,141.07,141.36,1486271.0,141.24,141.67,141.07,141.36,1486271.0
2024-04-22 10:35:00,141.34,141.36,140.6,141.11,1577986.0,141.34,141.36,140.6,141.11,1577986.0
2024-04-22 10:40:00,141.1,141.55,140.86,140.88,1048903.0,141.1,141.55,140.86,140.88,1048903.0
2024-04-22 10:45:00,140.88,141.09,140.51,140.81,1166829.0,140.88,141.09,140.51,140.81,1166829.0
2024-04-22 10:50:00,140.78,140.85,140.16,140.25,1142367.0,140.78,140.85,140.16,140.25,1142367.0
2024-04-22 10:55:00,140.24,140.61,140.14,140.33,825316.0,140.24,140.61,140.14,140.33,825316.0
2024-04-22 11:00:00,140.35,140.43,139.95,140.4,1269283.0,140.35,140.43,139.95,140.4,1269283.0
2024-04-22 11:05:00,140.39,140.76,140.38,140.5,896397.0,140.39,140.76,140.38,140.5,896397.0
2024-04-22 11:10:00,140.5,140.55,140.03,140.06,977063.0,140.5,140.55,140.03,140.06,977063.0
2024-04-22 11:15:00,140.07,140.18,139.7,139.77,1376856.0,140.07,140.18,139.7,139.77,1376856.0
2024-04-22 11:20:00,139.77,140.02,139.68,139.75,917527.0,139.77,140.02,139.68,139.75,917527.0
2024-04-22 11:25:00,139.75,140.28,139.61,140.16,1173198.0,139.75,140.28,139.61,140.16,1173198.0
2024-04-22 11:30:00,140.16,140.84,139.95,140.74,1076858.0,140.16,140.84,139.95,140.74,1076858.0
2024-04-22 11:35:00,140.76,141.11,140.73,140.94,1012231.0,140.76,141.11,140.73,140.94,1012231.0
2024-04-22 11:40:00,140.94,141.03,140.58,140.69,799369.0,140.94,141.03,140.58,140.69,799369.0
2024-04-22 11:45:00,140.71,141.04,140.52,140.96,808700.0,140.71,141.04,140.52,140.96,808700.0
2024-04-22 11:50:00,140.96,141.5,140.93,141.47,892743.0,140.96,141.5,140.93,141.47,892743.0
2024-04-22 11:55:00,141.47,141.68,141.36,141.6,769834.0,141.47,141.68,141.36,141.6,769834.0
2024-04-22 12:00:00,141.61,141.97,141.55,141.84,727384.0,141.61,141.97,141.55,141.84,727384.0
2024-04-22 12:05:00,141.84,141.94,141.65,141.83,704453.0,141.84,141.94,141.65,141.83,704453.0
2024-04-22 12:10:00,141.82,141.93,141.72,141.92,538066.0,141.82,141.93,141.72,141.92,538066.0
2024-04-22 12:15:00,141.92,142.6,141.87,142.58,1285650.0,141.92,142.6,141.87,142.58,1285650.0
2024-04-22 12:20:00,142.59,142.83,142.06,142.09,1073154.0,142.59,142.83,142.06,142.09,1073154.0
2024-04-22 12:25:00,142.11,142.45,142.03,142.13,669052.0,142.11,142.45,142.03,142.13,669052.0
2024-04-22 12:30:00,142.13,142.48,141.75,141.94,815528.0,142.13,142.48,141.75,141.94,815528.0
2024-04-22 12:35:00,141.96,142.05,141.53,141.71,697534.0,141.96,142.05,141.53,141.71,697534.0
2024-04-22 12:40:00,141.69,142.18,141.65,142.1,574027.0,141.69,142.18,141.65,142.1,574027.0
2024-04-22 12:45:00,142.1,142.44,142.07,142.34,613116.0,142.1,142.44,142.07,142.34,613116.0
2024-04-22 12:50:00,142.32,142.41,141.83,142.08,645826.0,142.32,142.41,141.83,142.08,645826.0
2024-04-22 12:55:00,142.1,142.18,141.7,141.88,537619.0,142.1,142.18,141.7,141.88,537619.0
2024-04-22 13:00:00,141.89,142.57,141.75,142.55,844510.0,141.89,142.57,141.75,142.55,844510.0
2024-04-22 13:05:00,142.56,142.73,142.43,142.54,562721.0,142.56,142.73,142.43,142.54,562721.0
2024-04-22 13:10:00,142.54,142.61,142.23,142.27,580263.0,142.54,142.61,142.23,142.27,580263.0
2024-04-22 13:15:00,142.28,142.3,141.99,142.17,571803.0,142.28,142.3,141.99,142.17,571803.0
2024-04-22 13:20:00,142.17,142.53,141.93,142.42,645830.0,142.17,142.53,141.93,142.42,645830.0
2024-04-22 13:25:00,142.42,142.48,141.96,142.17,541017.0,142.42,142.48,141.96,142.17,541017.0
2024-04-22 13:30:00,142.15,142.54,141.82,142.45,951528.0,142.15,142.54,141.82,142.45,951528.0
2024-04-22 13:35:00,142.46,142.82,142.34,142.72,634075.0,142.46,142.82,142.34,142.72,634075.0
2024-04-22 13:40:00,142.74,142.98,142.64,142.93,545873.0,142.74,142.98,142.64,142.93,545873.0
2024-04-22 13:45:00,142.93,142.94,142.5,142.68,590411.0,142.93,142.94,142.5,142.68,590411.0
2024-04-22 13:50:00,142.66,143.32,142.57,143.28,729099.0,142.66,143.32,142.57,143.28,729099.0
2024-04-22 13:55:00,143.3,143.34,142.7,142.88,594751.0,143.3,143.34,142.7,142.88,594751.0
2024-04-22 14:00:00,142.87,142.87,142.2,142.41,655918.0,142.87,142.87,142.2,142.41,655918.0
2024-04-22 14:05:00,142.42,142.42,142.1,142.3,429767.0,142.42,142.42,142.1,142.3,429767.0
2024-04-22 14:10:00,142.28,142.34,141.87,142.09,570806.0,142.28,142.34,141.87,142.09,570806.0
2024-04-22 14:15:00,142.1,142.11,141.85,142.07,424510.0,142.1,142.11,141.85,142.07,424510.0
2024-04-22 14:20:00,142.07,142.24,141.9,142.02,478415.0,142.07,142.24,141.9,142.02,478415.0
2024-04-22 14:25:00,142.01,142.06,141.86,141.89,407491.0,142.01,142.06,141.86,141.89,407491.0
2024-04-22 14:30:00,141.88,142.02,141.71,141.97,466588.0,141.88,142.02,141.71,141.97,466588.0
2024-04-22 14:35:00,141.99,142.05,141.62,141.82,475006.0,141.99,142.05,141.62,141.82,475006.0
2024-04-22 14:40:00,141.83,141.88,141.6,141.83,451295.0,141.83,141.88,141.6,141.83,451295.0
2024-04-22 14:45:00,141.81,141.95,141.55,141.7,551745.0,141.81,141.95,141.55,141.7,551745.0
2024-04-22 14:50:00,141.7,141.79,141.46,141.75,460347.0,141.7,141.79,141.46,141.75,460347.0
2024-04-22 14:55:00,141.73,142.14,141.73,142.06,473444.0,141.73,142.14,141.73,142.06,473444.0
2024-04-22 15:00:00,142.06,142.4,142.03,142.31,547557.0,142.06,142.4,142.03,142.31,547557.0
2024-04-22 15:05:00,142.31,142.55,142.31,142.46,435986.0,142.31,142.55,142.31,142.46,435986.0
2024-04-22 15:10:00,142.44,142.58,142.19,142.54,425579.0,142.44,142.58,142.19,142.54,425579.0
2024-04-22 15:15:00,142.52,142.56,142.2,142.23,464406.0,142.52,142.56,142.2,142.23,464406.0
2024-04-22 15:20:00,142.24,142.24,141.85,141.91,528676.0,142.24,142.24,141.85,141.91,528676.0
2024-04-22 15:25:00,141.91,142.45,141.77,142.35,629361.0,141.91,142.45,141.77,142.35,629361.0
2024-04-22 15:30:00,142.37,142.49,142.15,142.15,457144.0,142.37,142.49,142.15,142.15,457144.0
2024-04-22 15:35:00,142.15,142.18,141.84,141.95,684647.0,142.15,142.18,141.84,141.95,684647.0
2024-04-22 15:40:00,141.93,142.11,141.65,142.02,781250.0,141.93,142.11,141.65,142.02,781250.0
2024-04-22 15:45:00,142.02,142.35,141.8,142.34,820140.0,142.02,142.35,141.8,142.34,820140.0
2024-04-22 15:50:00,142.31,142.4,141.88,142.05,1046738.0,142.31,142.4,141.88,142.05,1046738.0
2024-04-22 15:55:00,142.05,142.14,141.82,142.03,1473052.0,142.05,142.14,141.82,142.03,1473052.0
2024-04-23 09:30:00,143.33,144.0,141.79,142.13,2875911.0,143.33,144.0,141.79,142.13,2875911.0
2024-04-23 09:35:00,142.12,142.65,141.13,141.19,1983464.0,142.12,142.65,141.13,141.19,1983464.0
2024-04-23 09:40:00,141.18,142.07,141.11,141.14,1718518.0,141.18,142.07,141.11,141.14,1718518.0
2024-04-23 09:45:00,141.14,143.18,141.14,142.77,1871272.0,141.14,143.18,141.14,142.77,1871272.0
2024-04-23 09:50:00,142.78,144.65,142.63,144.64,2226689.0,142.78,144.65,142.63,144.64,2226689.0
2024-04-23 09:55:00,144.64,145.12,144.4,145.0,2180890.0,144.64,145.12,144.4,145.0,2180890.0
2024-04-23 10:00:00,145.02,145.7,144.84,144.84,2293053.0,145.02,145.7,144.84,144.84,2293053.0
2024-04-23 10:05:00,144.84,145.75,144.42,145.34,1903788.0,144.84,145.75,144.42,145.34,1903788.0
2024-04-23 10:10:00,145.33,145.63,144.88,145.1,1393717.0,145.33,145.63,144.88,145.1,1393717.0
2024-04-23 10:15:00,145.11,145.76,145.11,145.24,1231364.0,145.11,145.76,145.11,145.24,1231364.0
2024-04-23 10:20:00,145.25,145.62,144.61,144.62,1248328.0,145.25,145.62,144.61,144.62,1248328.0
2024-04-23 10:25:00,144.6,145.05,144.52,144.76,956920.0,144.6,145.05,144.52,144.76,956920.0
2024-04-23 10:30:00,144.75,145.37,144.64,145.36,1287479.0,144.75,145.37,144.64,145.36,1287479.0
2024-04-23 10:35:00,145.33,146.19,145.09,145.75,1651178.0,145.33,146.19,145.09,145.75,1651178.0
2024-04-23 10:40:00,145.74,145.75,144.71,144.84,1189001.0,145.74,145.75,144.71,144.84,1189001.0
2024-04-23 10:45:00,144.82,144.96,144.5,144.69,851883.0,144.82,144.96,144.5,144.69,851883.0
2024-04-23 10:50:00,144.72,144.84,144.17,144.38,905481.0,144.72,144.84,144.17,144.38,905481.0
2024-04-23 10:55:00,144.35,144.88,144.2,144.64,1030870.0,144.35,144.88,144.2,144.64,1030870.0
2024-04-23 11:00:00,144.65,144.77,143.97,144.43,1196364.0,144.65,144.77,143.97,144.43,1196364.0
2024-04-23 11:05:00,144.43,145.17,144.37,145.0,1042617.0,144.43,145.17,144.37,145.0,1042617.0
2024-04-23 11:10:00,145.03,145.27,144.85,144.98,672590.0,145.03,145.27,144.85,144.98,672590.0
2024-04-23 11:15:00,144.98,145.38,144.83,145.09,776802.0,144.98,145.38,144.83,145.09,776802.0
2024-04-23 11:20:00,145.07,145.49,144.92,145.46,702976.0,145.07,145.49,144.92,145.46,702976.0
2024-04-23 11:25:00,145.47,145.81,145.45,145.66,866439.0,145.47,145.81,145.45,145.66,866439.0
2024-04-23 11:30:00,145.65,145.69,145.09,145.24,672006.0,145.65,145.69,145.09,145.24,672006.0
2024-04-23 11:35:00,145.25,145.7,145.14,145.47,699559.0,145.25,145.7,145.14,145.47,699559.0
2024-04-23 11:40:00,145.48,145.86,145.31,145.38,766973.0,145.48,145.86,145.31,145.38,766973.0
2024-04-23 11:45:00,145.39,145.4,144.88,144.93,631494.0,145.39,145.4,144.88,144.93,631494.0
2024-04-23 11:50:00,144.92,145.09,144.71,144.71,688520.0,144.92,145.09,144.71,144.71,688520.0
2024-04-23 11:55:00,144.71,144.93,144.52,144.74,535768.0,144.71,144.93,144.52,144.74,535768.0
2024-04-23 12:00:00,144.74,145.27,144.65,145.23,697389.0,144.74,145.27,144.65,145.23,697389.0
2024-04-23 12:05:00,145.24,145.46,145.23,145.37,549990.0,145.24,145.46,145.23,145.37,549990.0
2024-04-23 12:10:00,145.35,145.78,145.2,145.6,823526.0,145.35,145.78,145.2,145.6,823526.0
2024-04-23 12:15:00,145.61,145.92,145.6,145.8,652374.0,145.61,145.92,145.6,145.8,652374.0
2024-04-23 12:20:00,145.8,146.39,145.76,146.23,1187685.0,145.8,146.39,145.76,146.23,1187685.0
2024-04-23 12:25:00,146.24,146.9,146.19,146.89,1378498.0,146.24,146.9,146.19,146.89,1378498.0
2024-04-23 12:30:00,146.86,147.26,146.51,146.57,1510040.0,146.86,147.26,146.51,146.57,1510040.0
2024-04-23 12:35:00,146.54,146.72,146.22,146.61,926610.0,146.54,146.72,146.22,146.61,926610.0
2024-04-23 12:40:00,146.62,146.72,146.35,146.37,613268.0,146.62,146.72,146.35,146.37,613268.0
2024-04-23 12:45:00,146.38,146.42,146.16,146.26,609976.0,146.38,146.42,146.16,146.26,609976.0
2024-04-23 12:50:00,146.25,146.5,145.85,145.88,698565.0,146.25,146.5,145.85,145.88,698565.0
2024-04-23 12:55:00,145.86,145.99,145.62,145.75,663285.0,145.86,145.99,145.62,145.75,663285.0
2024-04-23 13:00:00,145.72,145.85,145.53,145.55,540203.0,145.72,145.85,145.53,145.55,540203.0
2024-04-23 13:05:00,145.55,146.03,145.48,145.66,925635.0,145.55,146.03,145.48,145.66,925635.0
2024-04-23 13:10:00,145.65,145.71,145.32,145.48,687805.0,145.65,145.71,145.32,145.48,687805.0
2024-04-23 13:15:00,145.47,145.83,145.37,145.66,600725.0,145.47,145.83,145.37,145.66,600725.0
2024-04-23 13:20:00,145.67,146.19,145.52,145.98,867780.0,145.67,146.19,145.52,145.98,867780.0
2024-04-23 13:25:00,145.97,145.98,145.56,145.7,489781.0,145.97,145.98,145.56,145.7,489781.0
2024-04-23 13:30:00,145.7,145.72,145.41,145.65,567057.0,145.7,145.72,145.41,145.65,567057.0
2024-04-23 13:35:00,145.63,145.68,145.0,145.26,837225.0,145.63,145.68,145.0,145.26,837225.0
2024-04-23 13:40:00,145.26,145.55,145.1,145.43,635695.0,145.26,145.55,145.1,145.43,635695.0
2024-04-23 13:45:00,145.44,145.46,145.15,145.24,547742.0,145.44,145.46,145.15,145.24,547742.0
2024-04-23 13:50:00,145.23,145.49,145.18,145.38,471678.0,145.23,145.49,145.18,145.38,471678.0
2024-04-23 13:55:00,145.38,145.63,145.37,145.53,526205.0,145.38,145.63,145.37,145.53,526205.0
2024-04-23 14:00:00,145.53,145.67,145.17,145.25,569044.0,145.53,145.67,145.17,145.25,569044.0
2024-04-23 14:05:00,145.26,145.54,145.26,145.32,577243.0,145.26,145.54,145.26,145.32,577243.0
2024-04-23 14:10:00,145.31,145.55,145.03,145.1,611935.0,145.31,145.55,145.03,145.1,611935.0
2024-04-23 14:15:00,145.09,145.33,145.02,145.29,623233.0,145.09,145.33,145.02,145.29,623233.0
2024-04-23 14:20:00,145.3,145.6,145.05,145.38,732418.0,145.3,145.6,145.05,145.38,732418.0
2024-04-23 14:25:00,145.39,145.52,145.21,145.41,467510.0,145.39,145.52,145.21,145.41,467510.0
2024-04-23 14:30:00,145.43,145.5,145.15,145.35,494927.0,145.43,145.5,145.15,145.35,494927.0
2024-04-23 14:35:00,145.36,145.58,145.19,145.43,517658.0,145.36,145.58,145.19,145.43,517658.0
2024-04-23 14:40:00,145.43,145.94,145.35,145.45,835010.0,145.43,145.94,145.35,145.45,835010.0
2024-04-23 14:45:00,145.44,145.57,145.23,145.34,648467.0,145.44,145.57,145.23,145.34,648467.0
2024-04-23 14:50:00,145.33,145.5,145.26,145.32,545342.0,145.33,145.5,145.26,145.32,545342.0
2024-04-23 14:55:00,145.32,145.67,145.21,145.58,578433.0,145.32,145.67,145.21,145.58,578433.0
2024-04-23 15:00:00,145.56,145.57,144.75,144.75,1295034.0,145.56,145.57,144.75,144.75,1295034.0
2024-04-23 15:05:00,144.77,145.1,144.61,144.63,975661.0,144.77,145.1,144.61,144.63,975661.0
2024-04-23 15:10:00,144.64,144.94,144.47,144.82,870788.0,144.64,144.94,144.47,144.82,870788.0
2024-04-23 15:15:00,144.83,144.91,144.57,144.61,609934.0,144.83,144.91,144.57,144.61,609934.0
2024-04-23 15:20:00,144.62,145.06,144.52,144.97,854269.0,144.62,145.06,144.52,144.97,854269.0
2024-04-23 15:25:00,144.96,145.18,144.89,145.03,798818.0,144.96,145.18,144.89,145.03,798818.0
2024-04-23 15:30:00,145.0,145.02,144.67,144.75,659854.0,145.0,145.02,144.67,144.75,659854.0
2024-04-23 15:35:00,144.76,145.07,144.56,144.91,868932.0,144.76,145.07,144.56,144.91,868932.0
2024-04-23 15:40:00,144.9,145.09,144.66,145.08,768382.0,144.9,145.09,144.66,145.08,768382.0
2024-04-23 15:45:00,145.07,145.13,144.76,145.09,829647.0,145.07,145.13,144.76,145.09,829647.0
2024-04-23 15:50:00,145.08,145.08,144.57,144.75,1352132.0,145.08,145.08,144.57,144.75,1352132.0
2024-04-23 15:55:00,144.77,144.87,144.52,144.87,1884909.0,144.77,144.87,144.52,144.87,1884909.0
2024-04-24 09:30:00,162.92,164.63,159.77,159.96,9619651.0,162.92,164.63,159.77,159.96,9619651.0
2024-04-24 09:35:00,159.98,161.21,158.3,159.88,6017093.0,159.98,161.21,158.3,159.88,6017093.0
2024-04-24 09:40:00,159.88,161.09,159.39,160.45,4224820.0,159.88,161.09,159.39,160.45,4224820.0
2024-04-24 09:45:00,160.44,162.91,160.04,162.73,4289650.0,160.44,162.91,160.04,162.73,4289650.0
2024-04-24 09:50:00,162.73,163.65,162.25,163.09,3768826.0,162.73,163.65,162.25,163.09,3768826.0
2024-04-24 09:55:00,163.06,163.59,161.7,162.63,3436869.0,163.06,163.59,161.7,162.63,3436869.0
2024-04-24 10:00:00,162.64,165.96,162.53,165.69,5652323.0,162.64,165.96,162.53,165.69,5652323.0
2024-04-24 10:05:00,165.63,167.97,165.63,166.41,5623878.0,165.63,167.97,165.63,166.41,5623878.0
2024-04-24 10:10:00,166.41,166.86,164.9,165.47,4377652.0,166.41,166.86,164.9,165.47,4377652.0
2024-04-24 10:15:00,165.47,166.08,164.42,164.51,2859919.0,165.47,166.08,164.42,164.51,2859919.0
2024-04-24 10:20:00,164.47,165.39,163.79,164.43,2509987.0,164.47,165.39,163.79,164.43,2509987.0
2024-04-24 10:25:00,164.4,164.67,163.93,164.58,1915621.0,164.4,164.67,163.93,164.58,1915621.0
2024-04-24 10:30:00,164.53,165.14,163.36,163.74,2261723.0,164.53,165.14,163.36,163.74,2261723.0
2024-04-24 10:35:00,163.75,163.91,162.59,162.71,2198777.0,163.75,163.91,162.59,162.71,2198777.0
2024-04-24 10:40:00,162.69,163.0,162.09,162.96,2065612.0,162.69,163.0,162.09,162.96,2065612.0
2024-04-24 10:45:00,162.96,163.0,161.8,162.6,2163899.0,162.96,163.0,161.8,162.6,2163899.0
2024-04-24 10:50:00,162.57,162.58,161.55,161.75,1919085.0,162.57,162.58,161.55,161.75,1919085.0
2024-04-24 10:55:00,161.74,162.01,161.31,161.92,1507915.0,161.74,162.01,161.31,161.92,1507915.0
2024-04-24 11:00:00,161.89,162.08,160.8,160.87,1766647.0,161.89,162.08,160.8,160.87,1766647.0
2024-04-24 11:05:00,160.87,162.03,160.75,161.94,1983579.0,160.87,162.03,160.75,161.94,1983579.0
2024-04-24 11:10:00,161.91,162.55,161.51,161.79,1765913.0,161.91,162.55,161.51,161.79,1765913.0
2024-04-24 11:15:00,161.79,162.17,161.34,161.95,1364066.0,161.79,162.17,161.34,161.95,1364066.0
2024-04-24 11:20:00,161.93,162.15,161.03,161.19,1072227.0,161.93,162.15,161.03,161.19,1072227.0
2024-04-24 11:25:00,161.21,161.6,161.05,161.33,875841.0,161.21,161.6,161.05,161.33,875841.0
2024-04-24 11:30:00,161.36,161.69,161.06,161.11,815643.0,161.36,161.69,161.06,161.11,815643.0
2024-04-24 11:35:00,161.11,163.09,160.9,162.94,1970487.0,161.11,163.09,160.9,162.94,1970487.0
2024-04-24 11:40:00,162.95,163.03,161.5,161.51,1433850.0,162.95,163.03,161.5,161.51,1433850.0
2024-04-24 11:45:00,161.52,161.59,159.74,159.81,2221964.0,161.52,161.59,159.74,159.81,2221964.0
2024-04-24 11:50:00,159.79,160.18,159.47,160.17,1525347.0,159.79,160.18,159.47,160.17,1525347.0
2024-04-24 11:55:00,160.15,160.45,159.85,160.03,1073264.0,160.15,160.45,159.85,160.03,1073264.0
2024-04-24 12:00:00,160.02,160.4,159.73,160.2,1214420.0,160.02,160.4,159.73,160.2,1214420.0
2024-04-24 12:05:00,160.22,160.3,158.83,158.86,1737491.0,160.22,160.3,158.83,158.86,1737491.0
2024-04-24 12:10:00,158.85,159.17,158.63,158.78,1271010.0,158.85,159.17,158.63,158.78,1271010.0
2024-04-24 12:15:00,158.79,159.0,158.51,158.59,1042914.0,158.79,159.0,158.51,158.59,1042914.0
2024-04-24 12:20:00,158.58,159.36,158.17,159.33,1728703.0,158.58,159.36,158.17,159.33,1728703.0
2024-04-24 12:25:00,159.34,159.37,158.58,158.62,1054356.0,159.34,159.37,158.58,158.62,1054356.0
2024-04-24 12:30:00,158.62,158.68,157.9,158.16,1317441.0,158.62,158.68,157.9,158.16,1317441.0
2024-04-24 12:35:00,158.14,158.47,158.06,158.42,821935.0,158.14,158.47,158.06,158.42,821935.0
2024-04-24 12:40:00,158.45,158.59,157.86,158.11,952419.0,158.45,158.59,157.86,158.11,952419.0
2024-04-24 12:45:00,158.13,158.31,157.51,157.94,1237216.0,158.13,158.31,157.51,157.94,1237216.0
2024-04-24 12:50:00,157.93,159.06,157.81,158.97,1508371.0,157.93,159.06,157.81,158.97,1508371.0
2024-04-24 12:55:00,158.96,159.75,158.81,159.74,1161455.0,158.96,159.75,158.81,159.74,1161455.0
2024-04-24 13:00:00,159.75,159.94,159.48,159.59,937116.0,159.75,159.94,159.48,159.59,937116.0
2024-04-24 13:05:00,159.58,159.75,159.07,159.22,833781.0,159.58,159.75,159.07,159.22,833781.0
2024-04-24 13:10:00,159.22,159.36,159.01,159.12,653994.0,159.22,159.36,159.01,159.12,653994.0
2024-04-24 13:15:00,159.11,160.0,159.05,159.98,1278477.0,159.11,160.0,159.05,159.98,1278477.0
2024-04-24 13:20:00,159.99,160.81,159.93,160.8,1314209.0,159.99,160.81,159.93,160.8,1314209.0
2024-04-24 13:25:00,160.79,161.02,160.62,160.79,1038398.0,160.79,161.02,160.62,160.79,1038398.0
2024-04-24 13:30:00,160.8,161.36,160.7,160.93,1393936.0,160.8,161.36,160.7,160.93,1393936.0
2024-04-24 13:35:00,160.93,161.26,160.71,160.8,873113.0,160.93,161.26,160.71,160.8,873113.0
2024-04-24 13:40:00,160.81,161.57,160.78,161.53,1235072.0,160.81,161.57,160.78,161.53,1235072.0
2024-04-24 13:45:00,161.51,161.66,161.29,161.41,855841.0,161.51,161.66,161.29,161.41,855841.0
2024-04-24 13:50:00,161.4,161.8,161.3,161.71,1014862.0,161.4,161.8,161.3,161.71,1014862.0
2024-04-24 13:55:00,161.72,162.18,161.44,161.98,1242942.0,161.72,162.18,161.44,161.98,1242942.0
2024-04-24 14:00:00,161.99,162.09,161.34,161.42,1037355.0,161.99,162.09,161.34,161.42,1037355.0
2024-04-24 14:05:00,161.41,161.42,160.86,161.14,1009301.0,161.41,161.42,160.86,161.14,1009301.0
2024-04-24 14:10:00,161.15,161.4,161.11,161.12,583502.0,161.15,161.4,161.11,161.12,583502.0
2024-04-24 14:15:00,161.11,161.3,160.81,161.02,749407.0,161.11,161.3,160.81,161.02,749407.0
2024-04-24 14:20:00,161.02,161.15,160.71,161.09,724310.0,161.02,161.15,160.71,161.09,724310.0
2024-04-24 14:25:00,161.11,161.76,161.04,161.19,959612.0,161.11,161.76,161.04,161.19,959612.0
2024-04-24 14:30:00,161.16,161.2,160.34,160.5,989683.0,161.16,161.2,160.34,160.5,989683.0
2024-04-24 14:35:00,160.5,160.9,160.34,160.74,788607.0,160.5,160.9,160.34,160.74,788607.0
2024-04-24 14:40:00,160.74,161.45,160.63,161.39,863669.0,160.74,161.45,160.63,161.39,863669.0
2024-04-24 14:45:00,161.36,161.44,161.1,161.14,647959.0,161.36,161.44,161.1,161.14,647959.0
2024-04-24 14:50:00,161.13,161.3,160.96,161.14,640114.0,161.13,161.3,160.96,161.14,640114.0
2024-04-24 14:55:00,161.11,161.24,160.61,160.64,576034.0,161.11,161.24,160.61,160.64,576034.0
2024-04-24 15:00:00,160.63,160.87,160.31,160.82,957545.0,160.63,160.87,160.31,160.82,957545.0
2024-04-24 15:05:00,160.83,161.87,160.78,161.63,1245007.0,160.83,161.87,160.78,161.63,1245007.0
2024-04-24 15:10:00,161.62,162.58,161.54,162.27,1691118.0,161.62,162.58,161.54,162.27,1691118.0
2024-04-24 15:15:00,162.26,162.53,162.14,162.26,903516.0,162.26,162.53,162.14,162.26,903516.0
2024-04-24 15:20:00,162.29,162.37,161.89,161.99,1009225.0,162.29,162.37,161.89,161.99,1009225.0
2024-04-24 15:25:00,161.99,162.11,161.68,161.89,815196.0,161.99,162.11,161.68,161.89,815196.0
2024-04-24 15:30:00,161.9,162.31,161.72,162.25,896766.0,161.9,162.31,161.72,162.25,896766.0
2024-04-24 15:35:00,162.25,162.42,162.02,162.12,974736.0,162.25,162.42,162.02,162.12,974736.0
2024-04-24 15:40:00,162.11,162.28,161.85,161.88,845244.0,162.11,162.28,161.85,161.88,845244.0
2024-04-24 15:45:00,161.88,162.48,161.53,162.12,1277226.0,161.88,162.48,161.53,162.12,1277226.0
2024-04-24 15:50:00,162.14,162.56,162.11,162.46,1727530.0,162.14,162.56,162.11,162.46,1727530.0
2024-04-24 15:55:00,162.46,162.47,161.84,162.18,2470875.0,162.46,162.47,161.84,162.18,2470875.0
2024-04-25 09:30:00,158.98,161.55,158.36,160.57,4938305.0,158.98,161.55,158.36,160.57,4938305.0
2024-04-25 09:35:00,160.53,162.52,160.5,162.5,2472718.0,160.53,162.52,160.5,162.5,2472718.0
2024-04-25 09:40:00,162.51,164.85,162.2,163.66,3361527.0,162.51,164.85,162.2,163.66,3361527.0
2024-04-25 09:45:00,163.66,164.37,162.67,162.83,2269196.0,163.66,164.37,162.67,162.83,2269196.0
2024-04-25 09:50:00,162.83,164.26,162.8,163.27,2032478.0,162.83,164.26,162.8,163.27,2032478.0
2024-04-25 09:55:00,163.26,163.44,162.32,162.51,1690477.0,163.26,163.44,162.32,162.51,1690477.0
2024-04-25 10:00:00,162.49,163.23,161.92,162.36,1599929.0,162.49,163.23,161.92,162.36,1599929.0
2024-04-25 10:05:00,162.36,162.49,161.23,161.48,1583173.0,162.36,162.49,161.23,161.48,1583173.0
2024-04-25 10:10:00,161.48,163.59,161.43,163.42,1696965.0,161.48,163.59,161.43,163.42,1696965.0
2024-04-25 10:15:00,163.39,165.24,163.36,164.78,2377912.0,163.39,165.24,163.36,164.78,2377912.0
2024-04-25 10:20:00,164.78,165.3,164.17,165.2,1760516.0,164.78,165.3,164.17,165.2,1760516.0
2024-04-25 10:25:00,165.19,165.79,164.94,165.49,1892861.0,165.19,165.79,164.94,165.49,1892861.0
2024-04-25 10:30:00,165.49,166.21,164.95,165.25,2260323.0,165.49,166.21,164.95,165.25,2260323.0
2024-04-25 10:35:00,165.25,165.7,165.11,165.4,1199931.0,165.25,165.7,165.11,165.4,1199931.0
2024-04-25 10:40:00,165.42,165.63,164.31,165.43,1782060.0,165.42,165.63,164.31,165.43,1782060.0
2024-04-25 10:45:00,165.42,166.38,165.14,165.96,1696199.0,165.42,166.38,165.14,165.96,1696199.0
2024-04-25 10:50:00,165.98,166.18,164.56,164.66,1460731.0,165.98,166.18,164.56,164.66,1460731.0
2024-04-25 10:55:00,164.65,165.06,164.42,165.01,998942.0,164.65,165.06,164.42,165.01,998942.0
2024-04-25 11:00:00,165.02,166.87,164.97,166.01,1704682.0,165.02,166.87,164.97,166.01,1704682.0
2024-04-25 11:05:00,166.04,166.43,165.63,166.17,1120516.0,166.04,166.43,165.63,166.17,1120516.0
2024-04-25 11:10:00,166.16,166.88,166.15,166.51,1378554.0,166.16,166.88,166.15,166.51,1378554.0
2024-04-25 11:15:00,166.51,166.71,165.82,166.38,1126368.0,166.51,166.71,165.82,166.38,1126368.0
2024-04-25 11:20:00,166.41,166.49,165.81,165.87,741403.0,166.41,166.49,165.81,165.87,741403.0
2024-04-25 11:25:00,165.85,166.58,165.75,166.45,780840.0,165.85,166.58,165.75,166.45,780840.0
2024-04-25 11:30:00,166.45,166.54,165.27,165.59,908404.0,166.45,166.54,165.27,165.59,908404.0
2024-04-25 11:35:00,165.57,165.78,164.88,164.88,899181.0,165.57,165.78,164.88,164.88,899181.0
2024-04-25 11:40:00,164.9,165.57,164.89,165.26,823102.0,164.9,165.57,164.89,165.26,823102.0
2024-04-25 11:45:00,165.28,165.28,164.55,164.55,808087.0,165.28,165.28,164.55,164.55,808087.0
2024-04-25 11:50:00,164.58,164.75,164.17,164.29,804454.0,164.58,164.75,164.17,164.29,804454.0
2024-04-25 11:55:00,164.29,164.8,164.18,164.72,683217.0,164.29,164.8,164.18,164.72,683217.0
2024-04-25 12:00:00,164.71,164.89,164.21,164.39,780982.0,164.71,164.89,164.21,164.39,780982.0
2024-04-25 12:05:00,164.39,164.57,163.88,164.02,911329.0,164.39,164.57,163.88,164.02,911329.0
2024-04-25 12:10:00,164.04,164.26,163.8,163.94,741962.0,164.04,164.26,163.8,163.94,741962.0
2024-04-25 12:15:00,163.96,164.6,163.94,164.31,651205.0,163.96,164.6,163.94,164.31,651205.0
2024-04-25 12:20:00,164.33,164.57,163.61,163.67,832706.0,164.33,164.57,163.61,163.67,832706.0
2024-04-25 12:25:00,163.64,163.8,163.42,163.65,743368.0,163.64,163.8,163.42,163.65,743368.0
2024-04-25 12:30:00,163.68,163.81,163.33,163.38,584757.0,163.68,163.81,163.33,163.38,584757.0
2024-04-25 12:35:00,163.39,163.5,162.82,162.84,818060.0,163.39,163.5,162.82,162.84,818060.0
2024-04-25 12:40:00,162.84,163.25,162.75,162.92,768177.0,162.84,163.25,162.75,162.92,768177.0
2024-04-25 12:45:00,162.92,163.39,162.82,163.28,682459.0,162.92,163.39,162.82,163.28,682459.0
2024-04-25 12:50:00,163.29,164.32,163.26,164.31,936550.0,163.29,164.32,163.26,164.31,936550.0
2024-04-25 12:55:00,164.29,164.74,164.13,164.71,905661.0,164.29,164.74,164.13,164.71,905661.0
2024-04-25 13:00:00,164.72,164.94,163.91,163.97,773929.0,164.72,164.94,163.91,163.97,773929.0
2024-04-25 13:05:00,163.97,164.73,163.93,164.68,632807.0,163.97,164.73,163.93,164.68,632807.0
2024-04-25 13:10:00,164.71,165.17,164.29,164.29,934252.0,164.71,165.17,164.29,164.29,934252.0
2024-04-25 13:15:00,164.3,164.84,164.28,164.64,472731.0,164.3,164.84,164.28,164.64,472731.0
2024-04-25 13:20:00,164.63,165.01,164.2,164.55,681808.0,164.63,165.01,164.2,164.55,681808.0
2024-04-25 13:25:00,164.52,165.0,164.48,164.63,607890.0,164.52,165.0,164.48,164.63,607890.0
2024-04-25 13:30:00,164.61,165.4,164.54,165.06,835250.0,164.61,165.4,164.54,165.06,835250.0
2024-04-25 13:35:00,165.09,165.55,164.84,165.51,653665.0,165.09,165.55,164.84,165.51,653665.0
2024-04-25 13:40:00,165.51,165.79,165.31,165.68,607068.0,165.51,165.79,165.31,165.68,607068.0
2024-04-25 13:45:00,165.68,166.09,165.49,165.93,727044.0,165.68,166.09,165.49,165.93,727044.0
2024-04-25 13:50:00,165.93,166.2,165.65,165.9,780410.0,165.93,166.2,165.65,165.9,780410.0
2024-04-25 13:55:00,165.88,166.2,165.72,166.12,622907.0,165.88,166.2,165.72,166.12,622907.0
2024-04-25 14:00:00,166.14,166.49,166.06,166.14,851666.0,166.14,166.49,166.06,166.14,851666.0
2024-04-25 14:05:00,166.13,166.44,166.07,166.44,536252.0,166.13,166.44,166.07,166.44,536252.0
2024-04-25 14:10:00,166.45,166.77,166.32,166.55,975541.0,166.45,166.77,166.32,166.55,975541.0
2024-04-25 14:15:00,166.56,166.69,166.1,166.25,652071.0,166.56,166.69,166.1,166.25,652071.0
2024-04-25 14:20:00,166.24,166.65,166.15,166.55,675713.0,166.24,166.65,166.15,166.55,675713.0
2024-04-25 14:25:00,166.56,167.13,166.03,166.15,1249287.0,166.56,167.13,166.03,166.15,1249287.0
2024-04-25 14:30:00,166.15,166.58,166.12,166.33,757609.0,166.15,166.58,166.12,166.33,757609.0
2024-04-25 14:35:00,166.32,166.47,165.75,165.91,771176.0,166.32,166.47,165.75,165.91,771176.0
2024-04-25 14:40:00,165.89,166.44,165.81,166.15,772471.0,165.89,166.44,165.81,166.15,772471.0
2024-04-25 14:45:00,166.15,166.52,166.1,166.47,703951.0,166.15,166.52,166.1,166.47,703951.0
2024-04-25 14:50:00,166.47,167.35,166.34,167.29,1370107.0,166.47,167.35,166.34,167.29,1370107.0
2024-04-25 14:55:00,167.28,167.64,167.0,167.56,1188494.0,167.28,167.64,167.0,167.56,1188494.0
2024-04-25 15:00:00,167.57,168.24,167.46,168.21,1711784.0,167.57,168.24,167.46,168.21,1711784.0
2024-04-25 15:05:00,168.21,168.21,167.71,167.98,1050217.0,168.21,168.21,167.71,167.98,1050217.0
2024-04-25 15:10:00,167.97,168.68,167.96,168.66,1212661.0,167.97,168.68,167.96,168.66,1212661.0
2024-04-25 15:15:00,168.68,168.86,168.24,168.81,1206960.0,168.68,168.86,168.24,168.81,1206960.0
2024-04-25 15:20:00,168.81,170.88,168.75,169.98,2554950.0,168.81,170.88,168.75,169.98,2554950.0
2024-04-25 15:25:00,169.97,169.98,169.05,169.35,1420229.0,169.97,169.98,169.05,169.35,1420229.0
2024-04-25 15:30:00,169.37,169.94,169.19,169.93,1183903.0,169.37,169.94,169.19,169.93,1183903.0
2024-04-25 15:35:00,169.94,170.2,169.5,169.57,1632713.0,169.94,170.2,169.5,169.57,1632713.0
2024-04-25 15:40:00,169.54,169.6,169.01,169.05,1344651.0,169.54,169.6,169.01,169.05,1344651.0
2024-04-25 15:45:00,169.03,169.35,168.86,169.02,1173682.0,169.03,169.35,168.86,169.02,1173682.0
2024-04-25 15:50:00,169.03,170.0,169.02,169.86,1607335.0,169.03,170.0,169.02,169.86,1607335.0
2024-04-25 15:55:00,169.86,170.6,169.83,170.31,3113263.0,169.86,170.6,169.83,170.31,3113263.0
2024-04-26 09:30:00,168.85,170.4,167.88,168.09,3667824.0,168.85,170.4,167.88,168.09,3667824.0
2024-04-26 09:35:00,168.07,171.25,167.55,169.55,3444799.0,168.07,171.25,167.55,169.55,3444799.0
2024-04-26 09:40:00,169.53,169.56,168.2,168.96,2196636.0,169.53,169.56,168.2,168.96,2196636.0
2024-04-26 09:45:00,168.9,169.3,167.62,168.94,2412229.0,168.9,169.3,167.62,168.94,2412229.0
2024-04-26 09:50:00,168.94,169.39,167.37,167.83,2209679.0,168.94,169.39,167.37,167.83,2209679.0
2024-04-26 09:55:00,167.83,168.55,167.7,168.28,1271942.0,167.83,168.55,167.7,168.28,1271942.0
2024-04-26 10:00:00,168.33,169.35,167.26,169.02,2334300.0,168.33,169.35,167.26,169.02,2334300.0
2024-04-26 10:05:00,169.02,169.28,168.3,168.77,1453571.0,169.02,169.28,168.3,168.77,1453571.0
2024-04-26 10:10:00,168.77,169.77,168.74,169.57,1390540.0,168.77,169.77,168.74,169.57,1390540.0
2024-04-26 10:15:00,169.58,169.94,168.55,168.93,1437168.0,169.58,169.94,168.55,168.93,1437168.0
2024-04-26 10:20:00,168.94,169.12,167.98,168.22,1371992.0,168.94,169.12,167.98,168.22,1371992.0
2024-04-26 10:25:00,168.2,168.68,167.99,168.4,969938.0,168.2,168.68,167.99,168.4,969938.0
2024-04-26 10:30:00,168.43,168.98,168.3,168.68,808506.0,168.43,168.98,168.3,168.68,808506.0
2024-04-26 10:35:00,168.66,169.28,168.29,168.52,909557.0,168.66,169.28,168.29,168.52,909557.0
2024-04-26 10:40:00,168.52,169.2,168.27,169.04,812508.0,168.52,169.2,168.27,169.04,812508.0
2024-04-26 10:45:00,169.01,169.63,168.98,169.08,933644.0,169.01,169.63,168.98,169.08,933644.0
2024-04-26 10:50:00,169.11,169.36,168.49,169.32,935506.0,169.11,169.36,168.49,169.32,935506.0
2024-04-26 10:55:00,169.31,169.88,169.21,169.88,788415.0,169.31,169.88,169.21,169.88,788415.0
2024-04-26 11:00:00,169.89,170.08,169.33,169.65,1162188.0,169.89,170.08,169.33,169.65,1162188.0
2024-04-26 11:05:00,169.65,170.58,169.65,170.55,1194580.0,169.65,170.58,169.65,170.55,1194580.0
2024-04-26 11:10:00,170.56,170.75,169.82,170.54,1137897.0,170.56,170.75,169.82,170.54,1137897.0
2024-04-26 11:15:00,170.53,171.1,170.12,170.87,1239634.0,170.53,171.1,170.12,170.87,1239634.0
2024-04-26 11:20:00,170.87,170.9,170.42,170.65,849043.0,170.87,170.9,170.42,170.65,849043.0
2024-04-26 11:25:00,170.64,170.9,170.37,170.68,852810.0,170.64,170.9,170.37,170.68,852810.0
2024-04-26 11:30:00,170.69,170.99,170.43,170.87,879253.0,170.69,170.99,170.43,170.87,879253.0
2024-04-26 11:35:00,170.86,171.95,170.86,171.92,1615371.0,170.86,171.95,170.86,171.92,1615371.0
2024-04-26 11:40:00,171.93,172.12,171.3,171.43,1416641.0,171.93,172.12,171.3,171.43,1416641.0
2024-04-26 11:45:00,171.44,171.7,171.09,171.4,936996.0,171.44,171.7,171.09,171.4,936996.0
2024-04-26 11:50:00,171.4,171.43,170.71,171.06,812086.0,171.4,171.43,170.71,171.06,812086.0
2024-04-26 11:55:00,171.07,171.58,170.88,171.43,746085.0,171.07,171.58,170.88,171.43,746085.0
2024-04-26 12:00:00,171.43,171.43,170.45,170.67,922398.0,171.43,171.43,170.45,170.67,922398.0
2024-04-26 12:05:00,170.65,170.8,170.14,170.22,654888.0,170.65,170.8,170.14,170.22,654888.0
2024-04-26 12:10:00,170.22,170.96,170.2,170.92,651683.0,170.22,170.96,170.2,170.92,651683.0
2024-04-26 12:15:00,170.89,170.92,170.2,170.68,645454.0,170.89,170.92,170.2,170.68,645454.0
2024-04-26 12:20:00,170.68,171.45,170.66,171.32,715609.0,170.68,171.45,170.66,171.32,715609.0
2024-04-26 12:25:00,171.32,171.54,171.12,171.36,637507.0,171.32,171.54,171.12,171.36,637507.0
2024-04-26 12:30:00,171.37,171.67,171.37,171.61,598186.0,171.37,171.67,171.37,171.61,598186.0
2024-04-26 12:35:00,171.61,171.84,171.17,171.45,666898.0,171.61,171.84,171.17,171.45,666898.0
2024-04-26 12:40:00,171.43,171.76,171.15,171.47,624499.0,171.43,171.76,171.15,171.47,624499.0
2024-04-26 12:45:00,171.46,171.98,171.31,171.59,666428.0,171.46,171.98,171.31,171.59,666428.0
2024-04-26 12:50:00,171.6,172.03,171.48,171.6,599393.0,171.6,172.03,171.48,171.6,599393.0
2024-04-26 12:55:00,171.57,171.94,171.55,171.72,567666.0,171.57,171.94,171.55,171.72,567666.0
2024-04-26 13:00:00,171.74,171.94,171.37,171.56,766802.0,171.74,171.94,171.37,171.56,766802.0
2024-04-26 13:05:00,171.55,171.88,171.31,171.84,624079.0,171.55,171.88,171.31,171.84,624079.0
2024-04-26 13:10:00,171.84,171.87,171.48,171.75,394314.0,171.84,171.87,171.48,171.75,394314.0
2024-04-26 13:15:00,171.75,171.99,171.15,171.25,695283.0,171.75,171.99,171.15,171.25,695283.0
2024-04-26 13:20:00,171.26,171.4,171.0,171.25,752971.0,171.26,171.4,171.0,171.25,752971.0
2024-04-26 13:25:00,171.24,171.48,170.76,170.91,674580.0,171.24,171.48,170.76,170.91,674580.0
2024-04-26 13:30:00,170.94,170.98,170.58,170.59,596087.0,170.94,170.98,170.58,170.59,596087.0
2024-04-26 13:35:00,170.58,170.68,170.18,170.29,779004.0,170.58,170.68,170.18,170.29,779004.0
2024-04-26 13:40:00,170.28,170.35,169.95,170.3,761539.0,170.28,170.35,169.95,170.3,761539.0
2024-04-26 13:45:00,170.3,170.46,169.86,170.0,785435.0,170.3,170.46,169.86,170.0,785435.0
2024-04-26 13:50:00,170.03,170.06,169.7,169.77,559568.0,170.03,170.06,169.7,169.77,559568.0
2024-04-26 13:55:00,169.77,169.91,169.45,169.58,769592.0,169.77,169.91,169.45,169.58,769592.0
2024-04-26 14:00:00,169.59,169.81,169.1,169.14,859563.0,169.59,169.81,169.1,169.14,859563.0
2024-04-26 14:05:00,169.13,169.35,169.07,169.16,575678.0,169.13,169.35,169.07,169.16,575678.0
2024-04-26 14:10:00,169.17,169.17,168.53,168.55,811421.0,169.17,169.17,168.53,168.55,811421.0
2024-04-26 14:15:00,168.56,168.69,168.25,168.26,936228.0,168.56,168.69,168.25,168.26,936228.0
2024-04-26 14:20:00,168.25,168.4,168.07,168.27,1003296.0,168.25,168.4,168.07,168.27,1003296.0
2024-04-26 14:25:00,168.27,168.51,168.11,168.31,855521.0,168.27,168.51,168.11,168.31,855521.0
2024-04-26 14:30:00,168.32,168.47,167.45,167.53,1448984.0,168.32,168.47,167.45,167.53,1448984.0
2024-04-26 14:35:00,167.53,167.83,167.31,167.41,1026536.0,167.53,167.83,167.31,167.41,1026536.0
2024-04-26 14:40:00,167.39,167.5,166.52,166.95,1986722.0,167.39,167.5,166.52,166.95,1986722.0
2024-04-26 14:45:00,166.95,167.3,166.37,166.74,1428815.0,166.95,167.3,166.37,166.74,1428815.0
2024-04-26 14:50:00,166.75,166.99,166.47,166.55,925552.0,166.75,166.99,166.47,166.55,925552.0
2024-04-26 14:55:00,166.53,167.25,166.4,167.2,1160844.0,166.53,167.25,166.4,167.2,1160844.0
2024-04-26 15:00:00,167.2,167.46,167.03,167.24,1237124.0,167.2,167.46,167.03,167.24,1237124.0
2024-04-26 15:05:00,167.23,168.11,167.22,168.09,1255528.0,167.23,168.11,167.22,168.09,1255528.0
2024-04-26 15:10:00,168.09,168.2,167.09,167.25,1346514.0,168.09,168.2,167.09,167.25,1346514.0
2024-04-26 15:15:00,167.24,167.36,166.94,167.28,866981.0,167.24,167.36,166.94,167.28,866981.0
2024-04-26 15:20:00,167.27,167.62,167.02,167.42,817629.0,167.27,167.62,167.02,167.42,817629.0
2024-04-26 15:25:00,167.43,167.63,167.19,167.59,803791.0,167.43,167.63,167.19,167.59,803791.0
2024-04-26 15:30:00,167.58,167.66,166.92,167.23,1055194.0,167.58,167.66,166.92,167.23,1055194.0
2024-04-26 15:35:00,167.25,167.6,167.22,167.46,702969.0,167.25,167.6,167.22,167.46,702969.0
2024-04-26 15:40:00,167.46,167.9,167.38,167.68,1007449.0,167.46,167.9,167.38,167.68,1007449.0
2024-04-26 15:45:00,167.66,168.3,167.66,168.1,1342820.0,167.66,168.3,167.66,168.1,1342820.0
2024-04-26 15:50:00,168.14,168.49,168.02,168.33,1198319.0,168.14,168.49,168.02,168.33,1198319.0
2024-04-26 15:55:00,168.35,168.68,168.18,168.29,1740669.0,168.35,168.68,168.18,168.29,1740669.0
2024-04-29 09:30:00,188.4,188.49,185.39,187.95,9731820.0,188.4,188.49,185.39,187.95,9731820.0
2024-04-29 09:35:00,187.96,190.09,187.38,189.98,6804860.0,187.96,190.09,187.38,189.98,6804860.0
2024-04-29 09:40:00,189.91,190.8,186.1,187.4,5890021.0,189.91,190.8,186.1,187.4,5890021.0
2024-04-29 09:45:00,187.4,188.94,186.8,187.6,3778469.0,187.4,188.94,186.8,187.6,3778469.0
2024-04-29 09:50:00,187.64,187.95,184.71,184.91,3804552.0,187.64,187.95,184.71,184.91,3804552.0
2024-04-29 09:55:00,184.9,186.82,184.54,186.56,3435986.0,184.9,186.82,184.54,186.56,3435986.0
2024-04-29 10:00:00,186.59,186.99,185.57,185.9,2409638.0,186.59,186.99,185.57,185.9,2409638.0
2024-04-29 10:05:00,185.88,187.02,185.3,186.6,2443038.0,185.88,187.02,185.3,186.6,2443038.0
2024-04-29 10:10:00,186.58,188.24,186.34,188.08,3013303.0,186.58,188.24,186.34,188.08,3013303.0
2024-04-29 10:15:00,188.09,188.48,187.26,187.38,2262623.0,188.09,188.48,187.26,187.38,2262623.0
2024-04-29 10:20:00,187.35,188.38,185.93,186.43,2252017.0,187.35,188.38,185.93,186.43,2252017.0
2024-04-29 10:25:00,186.44,186.78,185.21,185.61,1846865.0,186.44,186.78,185.21,185.61,1846865.0
2024-04-29 10:30:00,185.58,186.21,184.91,186.16,2421081.0,185.58,186.21,184.91,186.16,2421081.0
2024-04-29 10:35:00,186.16,186.79,185.43,186.79,2038221.0,186.16,186.79,185.43,186.79,2038221.0
2024-04-29 10:40:00,186.77,188.91,186.62,188.55,2527196.0,186.77,188.91,186.62,188.55,2527196.0
2024-04-29 10:45:00,188.58,189.36,188.32,189.1,2601954.0,188.58,189.36,188.32,189.1,2601954.0
2024-04-29 10:50:00,189.14,189.72,188.68,189.38,2218300.0,189.14,189.72,188.68,189.38,2218300.0
2024-04-29 10:55:00,189.38,190.26,189.14,189.52,2602684.0,189.38,190.26,189.14,189.52,2602684.0
2024-04-29 11:00:00,189.56,189.69,188.86,189.37,1663363.0,189.56,189.69,188.86,189.37,1663363.0
2024-04-29 11:05:00,189.39,190.0,188.61,189.75,1725532.0,189.39,190.0,188.61,189.75,1725532.0
2024-04-29 11:10:00,189.78,191.12,189.53,190.91,2480253.0,189.78,191.12,189.53,190.91,2480253.0
2024-04-29 11:15:00,190.91,191.17,190.34,191.11,2326415.0,190.91,191.17,190.34,191.11,2326415.0
2024-04-29 11:20:00,191.07,191.27,189.86,191.1,2131247.0,191.07,191.27,189.86,191.1,2131247.0
2024-04-29 11:25:00,191.09,193.12,191.07,192.78,4167460.0,191.09,193.12,191.07,192.78,4167460.0
2024-04-29 11:30:00,192.78,193.26,191.12,191.47,2784599.0,192.78,193.26,191.12,191.47,2784599.0
2024-04-29 11:35:00,191.43,193.5,191.17,193.5,2736415.0,191.43,193.5,191.17,193.5,2736415.0
2024-04-29 11:40:00,193.52,194.73,193.5,194.73,3360092.0,193.52,194.73,193.5,194.73,3360092.0
2024-04-29 11:45:00,194.72,195.0,193.75,194.97,2830940.0,194.72,195.0,193.75,194.97,2830940.0
2024-04-29 11:50:00,194.95,196.24,194.71,195.4,3609684.0,194.95,196.24,194.71,195.4,3609684.0
2024-04-29 11:55:00,195.39,196.36,195.15,196.14,2646903.0,195.39,196.36,195.15,196.14,2646903.0
2024-04-29 12:00:00,196.16,196.58,193.0,195.53,3127727.0,196.16,196.58,193.0,195.53,3127727.0
2024-04-29 12:05:00,195.5,196.46,195.0,196.42,2401787.0,195.5,196.46,195.0,196.42,2401787.0
2024-04-29 12:10:00,196.43,197.18,196.22,196.81,3204062.0,196.43,197.18,196.22,196.81,3204062.0
2024-04-29 12:15:00,196.8,197.99,196.4,197.94,3127536.0,196.8,197.99,196.4,197.94,3127536.0
2024-04-29 12:20:00,197.95,198.62,197.51,198.03,3264028.0,197.95,198.62,197.51,198.03,3264028.0
2024-04-29 12:25:00,198.02,198.6,197.38,198.56,2554346.0,198.02,198.6,197.38,198.56,2554346.0
2024-04-29 12:30:00,198.56,198.87,196.41,196.41,3344291.0,198.56,198.87,196.41,196.41,3344291.0
2024-04-29 12:35:00,196.41,196.9,195.65,195.86,2629514.0,196.41,196.9,195.65,195.86,2629514.0
2024-04-29 12:40:00,195.88,196.21,194.67,194.75,2548291.0,195.88,196.21,194.67,194.75,2548291.0
2024-04-29 12:45:00,194.77,195.78,194.7,195.41,2081270.0,194.77,195.78,194.7,195.41,2081270.0
2024-04-29 12:50:00,195.43,196.25,194.89,195.94,1813340.0,195.43,196.25,194.89,195.94,1813340.0
2024-04-29 12:55:00,195.95,196.57,195.17,196.57,1777377.0,195.95,196.57,195.17,196.57,1777377.0
2024-04-29 13:00:00,196.58,197.1,195.78,195.89,2178029.0,196.58,197.1,195.78,195.89,2178029.0
2024-04-29 13:05:00,195.9,195.93,193.52,193.6,2716591.0,195.9,195.93,193.52,193.6,2716591.0
2024-04-29 13:10:00,193.56,194.38,193.3,194.09,1767820.0,193.56,194.38,193.3,194.09,1767820.0
2024-04-29 13:15:00,194.1,194.73,193.6,194.08,1624611.0,194.1,194.73,193.6,194.08,1624611.0
2024-04-29 13:20:00,194.06,194.93,193.83,194.46,1355429.0,194.06,194.93,193.83,194.46,1355429.0
2024-04-29 13:25:00,194.46,195.68,194.22,195.63,1643364.0,194.46,195.68,194.22,195.63,1643364.0
2024-04-29 13:30:00,195.64,195.66,194.96,195.1,1222518.0,195.64,195.66,194.96,195.1,1222518.0
2024-04-29 13:35:00,195.1,195.65,194.63,194.79,1315460.0,195.1,195.65,194.63,194.79,1315460.0
2024-04-29 13:40:00,194.79,195.2,194.43,195.03,1139210.0,194.79,195.2,194.43,195.03,1139210.0
2024-04-29 13:45:00,195.05,195.61,194.52,194.77,1161820.0,195.05,195.61,194.52,194.77,1161820.0
2024-04-29 13:50:00,194.78,195.15,194.04,194.29,1190093.0,194.78,195.15,194.04,194.29,1190093.0
2024-04-29 13:55:00,194.31,194.79,193.92,194.04,990345.0,194.31,194.79,193.92,194.04,990345.0
2024-04-29 14:00:00,194.03,194.47,193.3,193.67,1425792.0,194.03,194.47,193.3,193.67,1425792.0
2024-04-29 14:05:00,193.67,193.68,192.75,193.06,1534852.0,193.67,193.68,192.75,193.06,1534852.0
2024-04-29 14:10:00,193.06,193.32,192.12,192.35,1466679.0,193.06,193.32,192.12,192.35,1466679.0
2024-04-29 14:15:00,192.34,193.14,192.3,192.53,1467981.0,192.34,193.14,192.3,192.53,1467981.0
2024-04-29 14:20:00,192.54,193.3,192.47,192.72,1049711.0,192.54,193.3,192.47,192.72,1049711.0
2024-04-29 14:25:00,192.7,193.55,192.46,193.28,1155691.0,192.7,193.55,192.46,193.28,1155691.0
2024-04-29 14:30:00,193.26,193.27,192.23,192.75,1224867.0,193.26,193.27,192.23,192.75,1224867.0
2024-04-29 14:35:00,192.74,193.36,192.01,193.33,1359432.0,192.74,193.36,192.01,193.33,1359432.0
2024-04-29 14:40:00,193.33,194.23,193.16,194.13,1753114.0,193.33,194.23,193.16,194.13,1753114.0
2024-04-29 14:45:00,194.11,194.12,192.81,192.95,1258561.0,194.11,194.12,192.81,192.95,1258561.0
2024-04-29 14:50:00,192.94,193.17,192.15,192.94,1419518.0,192.94,193.17,192.15,192.94,1419518.0
2024-04-29 14:55:00,192.95,193.4,192.71,193.27,961749.0,192.95,193.4,192.71,193.27,961749.0
2024-04-29 15:00:00,193.24,193.24,191.32,191.59,2042938.0,193.24,193.24,191.32,191.59,2042938.0
2024-04-29 15:05:00,191.62,192.54,191.14,192.44,1691500.0,191.62,192.54,191.14,192.44,1691500.0
2024-04-29 15:10:00,192.46,192.64,191.84,192.13,1075449.0,192.46,192.64,191.84,192.13,1075449.0
2024-04-29 15:15:00,192.14,193.38,192.02,192.09,1358630.0,192.14,193.38,192.02,192.09,1358630.0
2024-04-29 15:20:00,192.11,192.49,191.7,192.27,1252663.0,192.11,192.49,191.7,192.27,1252663.0
2024-04-29 15:25:00,192.29,192.4,191.72,192.36,946607.0,192.29,192.4,191.72,192.36,946607.0
2024-04-29 15:30:00,192.34,192.82,192.05,192.36,1219053.0,192.34,192.82,192.05,192.36,1219053.0
2024-04-29 15:35:00,192.36,193.44,192.09,193.29,1517292.0,192.36,193.44,192.09,193.29,1517292.0
2024-04-29 15:40:00,193.3,194.14,193.08,193.95,1756202.0,193.3,194.14,193.08,193.95,1756202.0
2024-04-29 15:45:00,193.94,194.37,193.73,194.07,1591769.0,193.94,194.37,193.73,194.07,1591769.0
2024-04-29 15:50:00,194.04,195.17,194.02,194.16,2432170.0,194.04,195.17,194.02,194.16,2432170.0
2024-04-29 15:55:00,194.17,194.26,193.41,194.22,2924224.0,194.17,194.26,193.41,194.22,2924224.0
2024-04-30 09:30:00,186.98,189.94,186.77,188.52,4892517.0,186.98,189.94,186.77,188.52,4892517.0
2024-04-30 09:35:00,188.59,189.42,187.23,188.52,3020553.0,188.59,189.42,187.23,188.52,3020553.0
2024-04-30 09:40:00,188.56,190.45,188.41,190.14,2828916.0,188.56,190.45,188.41,190.14,2828916.0
2024-04-30 09:45:00,190.15,190.95,189.51,190.59,2442382.0,190.15,190.95,189.51,190.59,2442382.0
2024-04-30 09:50:00,190.55,190.88,188.91,189.34,2141171.0,190.55,190.88,188.91,189.34,2141171.0
2024-04-30 09:55:00,189.34,189.99,188.38,189.37,2051548.0,189.34,189.99,188.38,189.37,2051548.0
2024-04-30 10:00:00,189.38,190.2,187.7,188.03,2415763.0,189.38,190.2,187.7,188.03,2415763.0
2024-04-30 10:05:00,188.03,188.84,187.44,188.34,1765427.0,188.03,188.84,187.44,188.34,1765427.0
2024-04-30 10:10:00,188.38,188.38,186.86,187.15,1722465.0,188.38,188.38,186.86,187.15,1722465.0
2024-04-30 10:15:00,187.15,187.88,186.86,187.18,1487081.0,187.15,187.88,186.86,187.18,1487081.0
2024-04-30 10:20:00,187.21,187.71,187.02,187.3,1233211.0,187.21,187.71,187.02,187.3,1233211.0
2024-04-30 10:25:00,187.3,187.6,186.29,186.31,1800010.0,187.3,187.6,186.29,186.31,1800010.0
2024-04-30 10:30:00,186.29,187.09,186.01,186.94,1666157.0,186.29,187.09,186.01,186.94,1666157.0
2024-04-30 10:35:00,186.98,187.32,186.52,186.98,1307215.0,186.98,187.32,186.52,186.98,1307215.0
2024-04-30 10:40:00,186.98,187.75,186.91,187.55,1243251.0,186.98,187.75,186.91,187.55,1243251.0
2024-04-30 10:45:00,187.59,187.78,187.01,187.75,1117517.0,187.59,187.78,187.01,187.75,1117517.0
2024-04-30 10:50:00,187.74,187.79,185.79,186.2,1512060.0,187.74,187.79,185.79,186.2,1512060.0
2024-04-30 10:55:00,186.2,186.24,185.15,185.58,2031176.0,186.2,186.24,185.15,185.58,2031176.0
2024-04-30 11:00:00,185.59,185.68,185.02,185.11,1499364.0,185.59,185.68,185.02,185.11,1499364.0
2024-04-30 11:05:00,185.13,185.75,184.63,184.87,1641557.0,185.13,185.75,184.63,184.87,1641557.0
2024-04-30 11:10:00,184.87,184.97,183.92,183.93,1890496.0,184.87,184.97,183.92,183.93,1890496.0
2024-04-30 11:15:00,183.96,184.55,183.74,184.39,1674353.0,183.96,184.55,183.74,184.39,1674353.0
2024-04-30 11:20:00,184.39,185.2,184.37,185.06,1448802.0,184.39,185.2,184.37,185.06,1448802.0
2024-04-30 11:25:00,185.05,185.35,183.81,184.28,1867309.0,185.05,185.35,183.81,184.28,1867309.0
2024-04-30 11:30:00,184.29,184.29,183.4,183.87,1622088.0,184.29,184.29,183.4,183.87,1622088.0
2024-04-30 11:35:00,183.89,184.55,183.64,184.29,1228471.0,183.89,184.55,183.64,184.29,1228471.0
2024-04-30 11:40:00,184.32,184.44,183.04,183.6,1691344.0,184.32,184.44,183.04,183.6,1691344.0
2024-04-30 11:45:00,183.59,183.84,183.05,183.11,1080562.0,183.59,183.84,183.05,183.11,1080562.0
2024-04-30 11:50:00,183.09,183.55,183.01,183.31,1199829.0,183.09,183.55,183.01,183.31,1199829.0
2024-04-30 11:55:00,183.3,183.94,183.22,183.77,1072112.0,183.3,183.94,183.22,183.77,1072112.0
2024-04-30 12:00:00,183.8,184.8,183.64,184.71,1422124.0,183.8,184.8,183.64,184.71,1422124.0
2024-04-30 12:05:00,184.71,184.9,184.11,184.29,1132395.0,184.71,184.9,184.11,184.29,1132395.0
2024-04-30 12:10:00,184.27,184.84,184.27,184.75,899815.0,184.27,184.84,184.27,184.75,899815.0
2024-04-30 12:15:00,184.75,185.13,184.1,184.19,1281565.0,184.75,185.13,184.1,184.19,1281565.0
2024-04-30 12:20:00,184.2,185.49,184.12,185.21,1196370.0,184.2,185.49,184.12,185.21,1196370.0
2024-04-30 12:25:00,185.2,185.71,184.92,185.4,1097979.0,185.2,185.71,184.92,185.4,1097979.0
2024-04-30 12:30:00,185.42,185.43,184.2,184.35,1231741.0,185.42,185.43,184.2,184.35,1231741.0
2024-04-30 12:35:00,184.32,184.37,183.74,183.91,1209948.0,184.32,184.37,183.74,183.91,1209948.0
2024-04-30 12:40:00,183.92,184.37,183.71,184.13,943404.0,183.92,184.37,183.71,184.13,943404.0
2024-04-30 12:45:00,184.12,184.49,183.77,183.83,828950.0,184.12,184.49,183.77,183.83,828950.0
2024-04-30 12:50:00,183.83,184.6,183.8,184.5,930120.0,183.83,184.6,183.8,184.5,930120.0
2024-04-30 12:55:00,184.52,185.38,184.51,185.24,980560.0,184.52,185.38,184.51,185.24,980560.0
2024-04-30 13:00:00,185.25,185.5,184.95,185.05,925008.0,185.25,185.5,184.95,185.05,925008.0
2024-04-30 13:05:00,185.05,185.64,185.02,185.3,775176.0,185.05,185.64,185.02,185.3,775176.0
2024-04-30 13:10:00,185.31,185.69,184.61,184.98,911380.0,185.31,185.69,184.61,184.98,911380.0
2024-04-30 13:15:00,184.99,185.66,184.46,184.5,1030490.0,184.99,185.66,184.46,184.5,1030490.0
2024-04-30 13:20:00,184.47,184.95,184.33,184.72,766909.0,184.47,184.95,184.33,184.72,766909.0
2024-04-30 13:25:00,184.71,185.01,184.3,184.4,704134.0,184.71,185.01,184.3,184.4,704134.0
2024-04-30 13:30:00,184.4,185.1,184.15,184.81,958926.0,184.4,185.1,184.15,184.81,958926.0
2024-04-30 13:35:00,184.82,185.38,184.8,185.3,761329.0,184.82,185.38,184.8,185.3,761329.0
2024-04-30 13:40:00,185.33,185.39,184.82,185.08,685808.0,185.33,185.39,184.82,185.08,685808.0
2024-04-30 13:45:00,185.08,185.3,184.73,185.02,618297.0,185.08,185.3,184.73,185.02,618297.0
2024-04-30 13:50:00,185.04,185.27,184.85,185.12,661795.0,185.04,185.27,184.85,185.12,661795.0
2024-04-30 13:55:00,185.17,185.38,184.86,184.99,623928.0,185.17,185.38,184.86,184.99,623928.0
2024-04-30 14:00:00,184.97,185.31,184.87,185.13,529620.0,184.97,185.31,184.87,185.13,529620.0
2024-04-30 14:05:00,185.13,185.47,184.84,185.38,642567.0,185.13,185.47,184.84,185.38,642567.0
2024-04-30 14:10:00,185.38,185.62,185.15,185.52,695871.0,185.38,185.62,185.15,185.52,695871.0
2024-04-30 14:15:00,185.51,185.91,184.91,185.07,1061327.0,185.51,185.91,184.91,185.07,1061327.0
2024-04-30 14:20:00,185.09,185.25,184.76,184.82,738390.0,185.09,185.25,184.76,184.82,738390.0
2024-04-30 14:25:00,184.81,184.98,184.57,184.66,764006.0,184.81,184.98,184.57,184.66,764006.0
2024-04-30 14:30:00,184.71,185.18,184.62,185.16,667092.0,184.71,185.18,184.62,185.16,667092.0
2024-04-30 14:35:00,185.17,185.39,185.04,185.37,523804.0,185.17,185.39,185.04,185.37,523804.0
2024-04-30 14:40:00,185.35,185.66,184.85,185.01,759947.0,185.35,185.66,184.85,185.01,759947.0
2024-04-30 14:45:00,185.02,185.1,184.63,184.64,553869.0,185.02,185.1,184.63,184.64,553869.0
2024-04-30 14:50:00,184.65,184.67,184.05,184.11,864627.0,184.65,184.67,184.05,184.11,864627.0
2024-04-30 14:55:00,184.07,184.34,184.06,184.17,585423.0,184.07,184.34,184.06,184.17,585423.0
2024-04-30 15:00:00,184.15,184.5,183.81,183.87,1011220.0,184.15,184.5,183.81,183.87,1011220.0
2024-04-30 15:05:00,183.88,184.07,183.75,183.98,732990.0,183.88,184.07,183.75,183.98,732990.0
2024-04-30 15:10:00,183.99,184.18,183.42,183.69,932131.0,183.99,184.18,183.42,183.69,932131.0
2024-04-30 15:15:00,183.69,183.84,183.15,183.22,969599.0,183.69,183.84,183.15,183.22,969599.0
2024-04-30 15:20:00,183.22,183.5,182.84,183.17,1310227.0,183.22,183.5,182.84,183.17,1310227.0
2024-04-30 15:25:00,183.18,183.71,183.05,183.71,965568.0,183.18,183.71,183.05,183.71,965568.0
2024-04-30 15:30:00,183.7,183.9,183.39,183.88,826261.0,183.7,183.9,183.39,183.88,826261.0
2024-04-30 15:35:00,183.9,184.08,183.65,183.76,822667.0,183.9,184.08,183.65,183.76,822667.0
2024-04-30 15:40:00,183.75,184.4,183.72,183.92,1020574.0,183.75,184.4,183.72,183.92,1020574.0
2024-04-30 15:45:00,183.92,184.74,183.91,184.56,1092332.0,183.92,184.74,183.91,184.56,1092332.0
2024-04-30 15:50:00,184.55,184.87,183.82,183.88,1415109.0,184.55,184.87,183.82,183.88,1415109.0
2024-04-30 15:55:00,183.88,184.23,183.22,183.38,1939423.0,183.88,184.23,183.22,183.38,1939423.0
2024-05-01 09:30:00,182.0,184.11,180.62,180.63,2859625.0,182.0,184.11,180.62,180.63,2859625.0
2024-05-01 09:35:00,180.62,183.5,180.42,181.97,1946442.0,180.62,183.5,180.42,181.97,1946442.0
2024-05-01 09:40:00,181.94,182.93,181.35,181.85,1502845.0,181.94,182.93,181.35,181.85,1502845.0
2024-05-01 09:45:00,181.92,182.58,181.4,182.32,1254038.0,181.92,182.58,181.4,182.32,1254038.0
2024-05-01 09:50:00,182.31,183.3,182.16,182.66,1403198.0,182.31,183.3,182.16,182.66,1403198.0
2024-05-01 09:55:00,182.73,183.85,182.4,182.79,1475649.0,182.73,183.85,182.4,182.79,1475649.0
2024-05-01 10:00:00,182.79,183.17,181.56,181.59,1265151.0,182.79,183.17,181.56,181.59,1265151.0
2024-05-01 10:05:00,181.62,181.95,180.92,181.16,1155578.0,181.62,181.95,180.92,181.16,1155578.0
2024-05-01 10:10:00,181.23,181.23,179.63,179.74,1864173.0,181.23,181.23,179.63,179.74,1864173.0
2024-05-01 10:15:00,179.73,180.67,179.56,180.44,1390201.0,179.73,180.67,179.56,180.44,1390201.0
2024-05-01 10:20:00,180.48,180.79,179.83,180.16,1139149.0,180.48,180.79,179.83,180.16,1139149.0
2024-05-01 10:25:00,180.16,180.95,179.72,180.45,990558.0,180.16,180.95,179.72,180.45,990558.0
2024-05-01 10:30:00,180.43,180.76,180.12,180.67,745847.0,180.43,180.76,180.12,180.67,745847.0
2024-05-01 10:35:00,180.66,180.71,179.41,179.92,1107509.0,180.66,180.71,179.41,179.92,1107509.0
2024-05-01 10:40:00,179.91,180.5,179.45,180.43,944256.0,179.91,180.5,179.45,180.43,944256.0
2024-05-01 10:45:00,180.44,182.06,180.41,181.64,1626671.0,180.44,182.06,180.41,181.64,1626671.0
2024-05-01 10:50:00,181.67,182.22,181.5,181.65,1025470.0,181.67,182.22,181.5,181.65,1025470.0
2024-05-01 10:55:00,181.62,181.79,180.79,180.86,864609.0,181.62,181.79,180.79,180.86,864609.0
2024-05-01 11:00:00,180.89,181.15,180.63,180.86,701520.0,180.89,181.15,180.63,180.86,701520.0
2024-05-01 11:05:00,180.86,181.94,180.11,180.17,1198710.0,180.86,181.94,180.11,180.17,1198710.0
2024-05-01 11:10:00,180.21,180.33,179.81,179.83,933544.0,180.21,180.33,179.81,179.83,933544.0
2024-05-01 11:15:00,179.86,180.41,179.21,179.26,1010132.0,179.86,180.41,179.21,179.26,1010132.0
2024-05-01 11:20:00,179.23,179.79,179.01,179.74,906926.0,179.23,179.79,179.01,179.74,906926.0
2024-05-01 11:25:00,179.72,180.58,179.42,180.5,1101298.0,179.72,180.58,179.42,180.5,1101298.0
2024-05-01 11:30:00,180.5,180.74,180.03,180.07,745126.0,180.5,180.74,180.03,180.07,745126.0
2024-05-01 11:35:00,180.08,180.46,179.86,180.32,705854.0,180.08,180.46,179.86,180.32,705854.0
2024-05-01 11:40:00,180.32,180.45,180.02,180.23,406488.0,180.32,180.45,180.02,180.23,406488.0
2024-05-01 11:45:00,180.22,180.73,179.72,179.82,762667.0,180.22,180.73,179.72,179.82,762667.0
2024-05-01 11:50:00,179.82,180.04,179.36,179.86,561722.0,179.82,180.04,179.36,179.86,561722.0
2024-05-01 11:55:00,179.87,180.37,179.85,180.0,479017.0,179.87,180.37,179.85,180.0,479017.0
2024-05-01 12:00:00,179.99,181.34,179.71,181.15,942885.0,179.99,181.34,179.71,181.15,942885.0
2024-05-01 12:05:00,181.15,181.24,180.75,181.16,543250.0,181.15,181.24,180.75,181.16,543250.0
2024-05-01 12:10:00,181.18,181.44,180.83,181.33,565842.0,181.18,181.44,180.83,181.33,565842.0
2024-05-01 12:15:00,181.37,181.63,181.1,181.21,592956.0,181.37,181.63,181.1,181.21,592956.0
2024-05-01 12:20:00,181.2,181.45,180.9,181.17,444214.0,181.2,181.45,180.9,181.17,444214.0
2024-05-01 12:25:00,181.15,181.59,181.07,181.37,499988.0,181.15,181.59,181.07,181.37,499988.0
2024-05-01 12:30:00,181.33,181.76,181.01,181.74,463239.0,181.33,181.76,181.01,181.74,463239.0
2024-05-01 12:35:00,181.74,182.88,181.69,182.37,1146283.0,181.74,182.88,181.69,182.37,1146283.0
2024-05-01 12:40:00,182.34,182.5,181.75,181.81,608337.0,182.34,182.5,181.75,181.81,608337.0
2024-05-01 12:45:00,181.83,181.93,181.47,181.49,518869.0,181.83,181.93,181.47,181.49,518869.0
2024-05-01 12:50:00,181.51,181.65,181.2,181.36,449335.0,181.51,181.65,181.2,181.36,449335.0
2024-05-01 12:55:00,181.35,181.6,181.06,181.22,497605.0,181.35,181.6,181.06,181.22,497605.0
2024-05-01 13:00:00,181.22,181.25,180.61,180.91,616511.0,181.22,181.25,180.61,180.91,616511.0
2024-05-01 13:05:00,180.92,181.05,180.69,180.89,416776.0,180.92,181.05,180.69,180.89,416776.0
2024-05-01 13:10:00,180.89,181.15,180.37,180.39,563295.0,180.89,181.15,180.37,180.39,563295.0
2024-05-01 13:15:00,180.39,180.49,180.03,180.08,527026.0,180.39,180.49,180.03,180.08,527026.0
2024-05-01 13:20:00,180.08,180.46,179.92,180.02,528736.0,180.08,180.46,179.92,180.02,528736.0
2024-05-01 13:25:00,180.0,180.05,179.82,179.99,403829.0,180.0,180.05,179.82,179.99,403829.0
2024-05-01 13:30:00,180.0,180.83,179.86,180.8,635808.0,180.0,180.83,179.86,180.8,635808.0
2024-05-01 13:35:00,180.81,181.1,180.3,180.31,507558.0,180.81,181.1,180.3,180.31,507558.0
2024-05-01 13:40:00,180.32,180.38,180.03,180.36,487011.0,180.32,180.38,180.03,180.36,487011.0
2024-05-01 13:45:00,180.38,180.65,180.08,180.61,499529.0,180.38,180.65,180.08,180.61,499529.0
2024-05-01 13:50:00,180.61,181.17,180.35,181.14,512160.0,180.61,181.17,180.35,181.14,512160.0
2024-05-01 13:55:00,181.13,181.17,180.81,180.98,312887.0,181.13,181.17,180.81,180.98,312887.0
2024-05-01 14:00:00,181.01,181.76,180.5,181.71,1053845.0,181.01,181.76,180.5,181.71,1053845.0
2024-05-01 14:05:00,181.67,181.9,180.92,181.04,699504.0,181.67,181.9,180.92,181.04,699504.0
2024-05-01 14:10:00,181.02,181.34,180.68,180.95,500930.0,181.02,181.34,180.68,180.95,500930.0
2024-05-01 14:15:00,180.99,181.33,180.59,181.13,526986.0,180.99,181.33,180.59,181.13,526986.0
2024-05-01 14:20:00,181.11,181.54,180.93,181.4,468187.0,181.11,181.54,180.93,181.4,468187.0
2024-05-01 14:25:00,181.44,182.48,181.28,182.3,889166.0,181.44,182.48,181.28,182.3,889166.0
2024-05-01 14:30:00,182.35,182.79,180.75,182.56,1272326.0,182.35,182.79,180.75,182.56,1272326.0
2024-05-01 14:35:00,182.61,183.82,181.04,183.67,1487439.0,182.61,183.82,181.04,183.67,1487439.0
2024-05-01 14:40:00,183.65,185.17,183.3,185.09,1903147.0,183.65,185.17,183.3,185.09,1903147.0
2024-05-01 14:45:00,185.09,185.43,184.03,185.2,1373709.0,185.09,185.43,184.03,185.2,1373709.0
2024-05-01 14:50:00,185.2,185.57,184.7,185.37,1005129.0,185.2,185.57,184.7,185.37,1005129.0
2024-05-01 14:55:00,185.4,185.5,184.57,185.1,774127.0,185.4,185.5,184.57,185.1,774127.0
2024-05-01 15:00:00,185.13,185.86,184.63,184.68,1066052.0,185.13,185.86,184.63,184.68,1066052.0
2024-05-01 15:05:00,184.68,185.14,184.1,184.94,897109.0,184.68,185.14,184.1,184.94,897109.0
2024-05-01 15:10:00,184.94,185.36,184.52,185.25,781037.0,184.94,185.36,184.52,185.25,781037.0
2024-05-01 15:15:00,185.32,185.46,184.71,184.86,648838.0,185.32,185.46,184.71,184.86,648838.0
2024-05-01 15:20:00,184.85,184.95,183.76,184.82,1054744.0,184.85,184.95,183.76,184.82,1054744.0
2024-05-01 15:25:00,184.78,184.94,183.75,183.8,643950.0,184.78,184.94,183.75,183.8,643950.0
2024-05-01 15:30:00,183.8,183.82,182.94,183.04,1061840.0,183.8,183.82,182.94,183.04,1061840.0
2024-05-01 15:35:00,183.04,183.32,182.14,182.36,1076452.0,183.04,183.32,182.14,182.36,1076452.0
2024-05-01 15:40:00,182.38,182.79,181.67,181.97,933283.0,182.38,182.79,181.67,181.97,933283.0
2024-05-01 15:45:00,181.96,182.49,181.45,181.99,1076976.0,181.96,182.49,181.45,181.99,1076976.0
2024-05-01 15:50:00,181.98,181.99,180.5,180.74,1288938.0,181.98,181.99,180.5,180.74,1288938.0
2024-05-01 15:55:00,180.73,181.4,179.98,179.98,2228331.0,180.73,181.4,179.98,179.98,2228331.0
2024-05-02 09:30:00,182.86,184.6,182.28,183.01,2483360.0,182.86,184.6,182.28,183.01,2483360.0
2024-05-02 09:35:00,183.02,183.83,181.4,181.67,1812580.0,183.02,183.83,181.4,181.67,1812580.0
2024-05-02 09:40:00,181.68,181.77,180.6,180.83,1618326.0,181.68,181.77,180.6,180.83,1618326.0
2024-05-02 09:45:00,180.83,181.2,180.01,180.09,1550102.0,180.83,181.2,180.01,180.09,1550102.0
2024-05-02 09:50:00,180.19,180.57,179.4,179.54,1833483.0,180.19,180.57,179.4,179.54,1833483.0
2024-05-02 09:55:00,179.48,179.97,178.35,178.36,2150037.0,179.48,179.97,178.35,178.36,2150037.0
2024-05-02 10:00:00,178.36,178.46,177.18,178.42,2528923.0,178.36,178.46,177.18,178.42,2528923.0
2024-05-02 10:05:00,178.45,178.46,176.62,176.87,1911291.0,178.45,178.46,176.62,176.87,1911291.0
2024-05-02 10:10:00,176.87,177.56,176.4,177.48,1758778.0,176.87,177.56,176.4,177.48,1758778.0
2024-05-02 10:15:00,177.5,177.9,176.27,176.4,1647955.0,177.5,177.9,176.27,176.4,1647955.0
2024-05-02 10:20:00,176.4,177.53,176.02,177.49,1648808.0,176.4,177.53,176.02,177.49,1648808.0
2024-05-02 10:25:00,177.5,178.2,177.38,177.93,1297255.0,177.5,178.2,177.38,177.93,1297255.0
2024-05-02 10:30:00,177.94,178.26,177.45,177.93,1149121.0,177.94,178.26,177.45,177.93,1149121.0
2024-05-02 10:35:00,177.92,178.4,177.82,178.31,986102.0,177.92,178.4,177.82,178.31,986102.0
2024-05-02 10:40:00,178.31,178.35,177.21,177.9,1343961.0,178.31,178.35,177.21,177.9,1343961.0
2024-05-02 10:45:00,177.93,178.86,177.73,178.47,1404773.0,177.93,178.86,177.73,178.47,1404773.0
2024-05-02 10:50:00,178.46,178.92,178.27,178.85,902101.0,178.46,178.92,178.27,178.85,902101.0
2024-05-02 10:55:00,178.83,179.75,178.82,179.56,1360268.0,178.83,179.75,178.82,179.56,1360268.0
2024-05-02 11:00:00,179.6,179.81,179.1,179.44,989080.0,179.6,179.81,179.1,179.44,989080.0
2024-05-02 11:05:00,179.47,179.49,178.69,179.01,896333.0,179.47,179.49,178.69,179.01,896333.0
2024-05-02 11:10:00,179.02,179.6,178.4,179.58,1042126.0,179.02,179.6,178.4,179.58,1042126.0
2024-05-02 11:15:00,179.56,179.92,179.1,179.16,897338.0,179.56,179.92,179.1,179.16,897338.0
2024-05-02 11:20:00,179.19,179.92,178.84,179.78,967679.0,179.19,179.92,178.84,179.78,967679.0
2024-05-02 11:25:00,179.8,179.96,178.93,179.95,1082937.0,179.8,179.96,178.93,179.95,1082937.0
2024-05-02 11:30:00,179.96,180.14,179.06,179.49,1384272.0,179.96,180.14,179.06,179.49,1384272.0
2024-05-02 11:35:00,179.5,179.86,178.61,178.76,1066016.0,179.5,179.86,178.61,178.76,1066016.0
2024-05-02 11:40:00,178.76,179.49,178.74,179.43,666621.0,178.76,179.49,178.74,179.43,666621.0
2024-05-02 11:45:00,179.44,179.98,179.28,179.97,910118.0,179.44,179.98,179.28,179.97,910118.0
2024-05-02 11:50:00,179.98,180.34,179.92,180.01,928903.0,179.98,180.34,179.92,180.01,928903.0
2024-05-02 11:55:00,180.02,180.44,179.93,180.14,761520.0,180.02,180.44,179.93,180.14,761520.0
2024-05-02 12:00:00,180.12,180.37,179.62,180.01,1040735.0,180.12,180.37,179.62,180.01,1040735.0
2024-05-02 12:05:00,180.03,180.07,179.73,179.91,473210.0,180.03,180.07,179.73,179.91,473210.0
2024-05-02 12:10:00,179.9,180.07,179.16,179.26,720543.0,179.9,180.07,179.16,179.26,720543.0
2024-05-02 12:15:00,179.27,179.6,179.07,179.07,534820.0,179.27,179.6,179.07,179.07,534820.0
2024-05-02 12:20:00,179.09,179.52,178.93,179.42,650455.0,179.09,179.52,178.93,179.42,650455.0
2024-05-02 12:25:00,179.42,179.86,179.24,179.75,684183.0,179.42,179.86,179.24,179.75,684183.0
2024-05-02 12:30:00,179.75,179.8,178.7,179.02,858428.0,179.75,179.8,178.7,179.02,858428.0
2024-05-02 12:35:00,179.01,179.42,178.41,179.3,935741.0,179.01,179.42,178.41,179.3,935741.0
2024-05-02 12:40:00,179.3,179.64,179.21,179.63,622037.0,179.3,179.64,179.21,179.63,622037.0
2024-05-02 12:45:00,179.61,179.78,179.2,179.65,715215.0,179.61,179.78,179.2,179.65,715215.0
2024-05-02 12:50:00,179.64,179.8,179.5,179.71,486012.0,179.64,179.8,179.5,179.71,486012.0
2024-05-02 12:55:00,179.68,179.8,179.23,179.78,686331.0,179.68,179.8,179.23,179.78,686331.0
2024-05-02 13:00:00,179.8,180.28,179.79,180.23,826521.0,179.8,180.28,179.79,180.23,826521.0
2024-05-02 13:05:00,180.23,180.36,180.01,180.17,590348.0,180.23,180.36,180.01,180.17,590348.0
2024-05-02 13:10:00,180.17,180.25,179.88,179.94,551884.0,180.17,180.25,179.88,179.94,551884.0
2024-05-02 13:15:00,179.95,180.14,179.72,179.97,454673.0,179.95,180.14,179.72,179.97,454673.0
2024-05-02 13:20:00,179.93,180.33,179.86,180.07,587623.0,179.93,180.33,179.86,180.07,587623.0
2024-05-02 13:25:00,180.06,180.56,179.96,180.4,626025.0,180.06,180.56,179.96,180.4,626025.0
2024-05-02 13:30:00,180.38,180.47,179.85,179.9,639322.0,180.38,180.47,179.85,179.9,639322.0
2024-05-02 13:35:00,179.9,180.0,179.58,179.93,578200.0,179.9,180.0,179.58,179.93,578200.0
2024-05-02 13:40:00,179.93,180.1,179.8,179.99,398633.0,179.93,180.1,179.8,179.99,398633.0
2024-05-02 13:45:00,179.97,180.18,179.86,180.02,427790.0,179.97,180.18,179.86,180.02,427790.0
2024-05-02 13:50:00,180.02,180.46,179.64,180.28,707282.0,180.02,180.46,179.64,180.28,707282.0
2024-05-02 13:55:00,180.29,180.66,180.16,180.47,541259.0,180.29,180.66,180.16,180.47,541259.0
2024-05-02 14:00:00,180.47,180.51,180.01,180.39,625220.0,180.47,180.51,180.01,180.39,625220.0
2024-05-02 14:05:00,180.36,180.82,180.27,180.64,579354.0,180.36,180.82,180.27,180.64,579354.0
2024-05-02 14:10:00,180.62,180.88,180.46,180.83,481691.0,180.62,180.88,180.46,180.83,481691.0
2024-05-02 14:15:00,180.83,180.84,180.46,180.58,397059.0,180.83,180.84,180.46,180.58,397059.0
2024-05-02 14:20:00,180.6,180.73,180.27,180.41,407418.0,180.6,180.73,180.27,180.41,407418.0
2024-05-02 14:25:00,180.43,181.23,180.42,180.84,761882.0,180.43,181.23,180.42,180.84,761882.0
2024-05-02 14:30:00,180.87,181.12,180.84,181.0,521728.0,180.87,181.12,180.84,181.0,521728.0
2024-05-02 14:35:00,181.0,181.18,180.77,180.95,477587.0,181.0,181.18,180.77,180.95,477587.0
2024-05-02 14:40:00,180.95,181.22,180.8,181.19,519497.0,180.95,181.22,180.8,181.19,519497.0
2024-05-02 14:45:00,181.19,181.66,181.12,181.39,843364.0,181.19,181.66,181.12,181.39,843364.0
2024-05-02 14:50:00,181.41,181.75,181.11,181.32,713207.0,181.41,181.75,181.11,181.32,713207.0
2024-05-02 14:55:00,181.3,181.57,181.22,181.48,440168.0,181.3,181.57,181.22,181.48,440168.0
2024-05-02 15:00:00,181.49,181.51,180.88,181.14,678677.0,181.49,181.51,180.88,181.14,678677.0
2024-05-02 15:05:00,181.15,181.36,180.7,181.35,696393.0,181.15,181.36,180.7,181.35,696393.0
2024-05-02 15:10:00,181.34,181.47,180.8,180.95,595289.0,181.34,181.47,180.8,180.95,595289.0
2024-05-02 15:15:00,180.94,181.12,180.46,180.61,607364.0,180.94,181.12,180.46,180.61,607364.0
2024-05-02 15:20:00,180.62,180.94,180.58,180.76,490456.0,180.62,180.94,180.58,180.76,490456.0
2024-05-02 15:25:00,180.78,181.03,180.59,180.89,458374.0,180.78,181.03,180.59,180.89,458374.0
2024-05-02 15:30:00,180.87,181.31,180.73,180.82,766984.0,180.87,181.31,180.73,180.82,766984.0
2024-05-02 15:35:00,180.85,180.85,180.35,180.66,658974.0,180.85,180.85,180.35,180.66,658974.0
2024-05-02 15:40:00,180.64,180.75,180.25,180.41,630327.0,180.64,180.75,180.25,180.41,630327.0
2024-05-02 15:45:00,180.39,180.88,180.26,180.73,544067.0,180.39,180.88,180.26,180.73,544067.0
2024-05-02 15:50:00,180.72,180.94,180.15,180.24,694233.0,180.72,180.94,180.15,180.24,694233.0
2024-05-02 15:55:00,180.25,180.4,179.79,180.02,1345567.0,180.25,180.4,179.79,180.02,1345567.0
2024-05-03 09:30:00,182.1,182.99,181.43,182.03,2474893.0,182.1,182.99,181.43,182.03,2474893.0
2024-05-03 09:35:00,182.01,183.23,181.81,182.56,1811418.0,182.01,183.23,181.81,182.56,1811418.0
2024-05-03 09:40:00,182.53,183.73,182.24,183.49,1697440.0,182.53,183.73,182.24,183.49,1697440.0
2024-05-03 09:45:00,183.45,184.39,183.33,184.18,1905609.0,183.45,184.39,183.33,184.18,1905609.0
2024-05-03 09:50:00,184.16,184.27,183.34,184.05,1276031.0,184.16,184.27,183.34,184.05,1276031.0
2024-05-03 09:55:00,184.03,184.14,183.42,184.04,1007422.0,184.03,184.14,183.42,184.04,1007422.0
2024-05-03 10:00:00,184.17,184.78,182.42,182.56,2195406.0,184.17,184.78,182.42,182.56,2195406.0
2024-05-03 10:05:00,182.61,183.79,182.25,182.91,1406660.0,182.61,183.79,182.25,182.91,1406660.0
2024-05-03 10:10:00,182.9,182.95,181.92,182.13,1054490.0,182.9,182.95,181.92,182.13,1054490.0
2024-05-03 10:15:00,182.15,182.57,181.84,182.4,957541.0,182.15,182.57,181.84,182.4,957541.0
2024-05-03 10:20:00,182.41,182.5,181.15,181.4,1354883.0,182.41,182.5,181.15,181.4,1354883.0
2024-05-03 10:25:00,181.42,181.42,180.59,181.04,1548454.0,181.42,181.42,180.59,181.04,1548454.0
2024-05-03 10:30:00,181.02,181.39,180.24,180.49,1348396.0,181.02,181.39,180.24,180.49,1348396.0
2024-05-03 10:35:00,180.49,180.73,179.9,180.18,1159570.0,180.49,180.73,179.9,180.18,1159570.0
2024-05-03 10:40:00,180.17,181.17,179.92,181.09,1147974.0,180.17,181.17,179.92,181.09,1147974.0
2024-05-03 10:45:00,181.1,181.37,180.96,181.16,723548.0,181.1,181.37,180.96,181.16,723548.0
2024-05-03 10:50:00,181.16,181.19,179.95,180.28,899773.0,181.16,181.19,179.95,180.28,899773.0
2024-05-03 10:55:00,180.29,180.58,179.62,179.92,1063982.0,180.29,180.58,179.62,179.92,1063982.0
2024-05-03 11:00:00,179.94,180.02,179.35,179.39,788358.0,179.94,180.02,179.35,179.39,788358.0
2024-05-03 11:05:00,179.45,179.82,178.67,178.75,1139448.0,179.45,179.82,178.67,178.75,1139448.0
2024-05-03 11:10:00,178.78,179.13,178.6,178.82,881887.0,178.78,179.13,178.6,178.82,881887.0
2024-05-03 11:15:00,178.82,178.99,178.54,178.75,826575.0,178.82,178.99,178.54,178.75,826575.0
2024-05-03 11:20:00,178.76,179.48,178.42,179.33,962333.0,178.76,179.48,178.42,179.33,962333.0
2024-05-03 11:25:00,179.33,179.85,179.32,179.61,778057.0,179.33,179.85,179.32,179.61,778057.0
2024-05-03 11:30:00,179.61,180.16,179.51,180.09,796465.0,179.61,180.16,179.51,180.09,796465.0
2024-05-03 11:35:00,180.11,180.45,179.92,180.42,838548.0,180.11,180.45,179.92,180.42,838548.0
2024-05-03 11:40:00,180.42,180.66,180.24,180.44,790958.0,180.42,180.66,180.24,180.44,790958.0
2024-05-03 11:45:00,180.46,180.66,180.03,180.33,714923.0,180.46,180.66,180.03,180.33,714923.0
2024-05-03 11:50:00,180.32,180.39,179.86,180.26,790558.0,180.32,180.39,179.86,180.26,790558.0
2024-05-03 11:55:00,180.27,180.67,180.2,180.29,533217.0,180.27,180.67,180.2,180.29,533217.0
2024-05-03 12:00:00,180.3,180.52,180.06,180.25,493018.0,180.3,180.52,180.06,180.25,493018.0
2024-05-03 12:05:00,180.25,180.62,180.14,180.62,402123.0,180.25,180.62,180.14,180.62,402123.0
2024-05-03 12:10:00,180.63,180.88,180.46,180.47,586190.0,180.63,180.88,180.46,180.47,586190.0
2024-05-03 12:15:00,180.48,180.51,179.75,179.99,740277.0,180.48,180.51,179.75,179.99,740277.0
2024-05-03 12:20:00,180.0,180.04,179.6,179.6,613115.0,180.0,180.04,179.6,179.6,613115.0
2024-05-03 12:25:00,179.61,180.18,179.51,179.96,701654.0,179.61,180.18,179.51,179.96,701654.0
2024-05-03 12:30:00,179.95,180.17,179.8,179.95,395261.0,179.95,180.17,179.8,179.95,395261.0
2024-05-03 12:35:00,179.97,180.67,179.86,180.61,637429.0,179.97,180.67,179.86,180.61,637429.0
2024-05-03 12:40:00,180.59,180.65,180.22,180.32,396686.0,180.59,180.65,180.22,180.32,396686.0
2024-05-03 12:45:00,180.35,180.5,180.15,180.44,423392.0,180.35,180.5,180.15,180.44,423392.0
2024-05-03 12:50:00,180.46,180.48,179.84,180.26,765774.0,180.46,180.48,179.84,180.26,765774.0
2024-05-03 12:55:00,180.26,180.31,180.0,180.09,403684.0,180.26,180.31,180.0,180.09,403684.0
2024-05-03 13:00:00,180.09,180.39,179.76,180.32,506645.0,180.09,180.39,179.76,180.32,506645.0
2024-05-03 13:05:00,180.32,180.54,180.08,180.4,387579.0,180.32,180.54,180.08,180.4,387579.0
2024-05-03 13:10:00,180.4,180.96,180.36,180.87,608210.0,180.4,180.96,180.36,180.87,608210.0
2024-05-03 13:15:00,180.86,181.06,180.67,180.91,559311.0,180.86,181.06,180.67,180.91,559311.0
2024-05-03 13:20:00,180.88,180.99,180.64,180.82,482754.0,180.88,180.99,180.64,180.82,482754.0
2024-05-03 13:25:00,180.83,181.45,180.79,181.33,614180.0,180.83,181.45,180.79,181.33,614180.0
2024-05-03 13:30:00,181.37,181.47,181.0,181.34,556638.0,181.37,181.47,181.0,181.34,556638.0
2024-05-03 13:35:00,181.33,181.45,180.9,180.98,567245.0,181.33,181.45,180.9,180.98,567245.0
2024-05-03 13:40:00,181.0,181.3,180.62,180.75,613347.0,181.0,181.3,180.62,180.75,613347.0
2024-05-03 13:45:00,180.73,180.98,180.68,180.83,322575.0,180.73,180.98,180.68,180.83,322575.0
2024-05-03 13:50:00,180.84,181.08,180.72,180.94,265627.0,180.84,181.08,180.72,180.94,265627.0
2024-05-03 13:55:00,180.93,181.25,180.71,180.75,496915.0,180.93,181.25,180.71,180.75,496915.0
2024-05-03 14:00:00,180.76,181.15,180.75,181.07,384023.0,180.76,181.15,180.75,181.07,384023.0
2024-05-03 14:05:00,181.06,181.42,181.06,181.35,508528.0,181.06,181.42,181.06,181.35,508528.0
2024-05-03 14:10:00,181.35,181.73,181.31,181.68,564127.0,181.35,181.73,181.31,181.68,564127.0
2024-05-03 14:15:00,181.7,181.83,181.27,181.41,615410.0,181.7,181.83,181.27,181.41,615410.0
2024-05-03 14:20:00,181.42,181.54,181.35,181.48,254856.0,181.42,181.54,181.35,181.48,254856.0
2024-05-03 14:25:00,181.47,181.63,181.38,181.5,361460.0,181.47,181.63,181.38,181.5,361460.0
2024-05-03 14:30:00,181.48,181.83,181.44,181.58,431111.0,181.48,181.83,181.44,181.58,431111.0
2024-05-03 14:35:00,181.58,181.76,181.3,181.33,439168.0,181.58,181.76,181.3,181.33,439168.0
2024-05-03 14:40:00,181.32,181.76,180.93,181.66,641760.0,181.32,181.76,180.93,181.66,641760.0
2024-05-03 14:45:00,181.69,181.82,181.53,181.59,457071.0,181.69,181.82,181.53,181.59,457071.0
2024-05-03 14:50:00,181.59,181.61,181.08,181.16,459653.0,181.59,181.61,181.08,181.16,459653.0
2024-05-03 14:55:00,181.16,181.22,180.94,181.0,417971.0,181.16,181.22,180.94,181.0,417971.0
2024-05-03 15:00:00,181.01,181.19,180.75,181.07,432335.0,181.01,181.19,180.75,181.07,432335.0
2024-05-03 15:05:00,181.08,181.57,181.07,181.53,613697.0,181.08,181.57,181.07,181.53,613697.0
2024-05-03 15:10:00,181.52,181.68,181.34,181.52,507723.0,181.52,181.68,181.34,181.52,507723.0
2024-05-03 15:15:00,181.52,182.02,181.5,181.67,601195.0,181.52,182.02,181.5,181.67,601195.0
2024-05-03 15:20:00,181.67,181.72,181.3,181.36,431956.0,181.67,181.72,181.3,181.36,431956.0
2024-05-03 15:25:00,181.36,181.47,181.22,181.42,372479.0,181.36,181.47,181.22,181.42,372479.0
2024-05-03 15:30:00,181.41,181.41,180.96,181.14,464760.0,181.41,181.41,180.96,181.14,464760.0
2024-05-03 15:35:00,181.13,181.2,180.97,181.08,370042.0,181.13,181.2,180.97,181.08,370042.0
2024-05-03 15:40:00,181.09,181.39,181.02,181.16,490532.0,181.09,181.39,181.02,181.16,490532.0
2024-05-03 15:45:00,181.14,181.16,180.86,180.93,471117.0,181.14,181.16,180.86,180.93,471117.0
2024-05-03 15:50:00,180.95,181.66,180.95,181.55,732429.0,180.95,181.66,180.95,181.55,732429.0
2024-05-03 15:55:00,181.52,181.52,180.97,181.25,1205737.0,181.52,181.52,180.97,181.25,1205737.0
2024-05-06 09:30:00,183.82,185.43,183.32,185.32,2938844.0,183.82,185.43,183.32,185.32,2938844.0
2024-05-06 09:35:00,185.32,186.85,184.65,186.55,3099794.0,185.32,186.85,184.65,186.55,3099794.0
2024-05-06 09:40:00,186.59,186.88,186.22,186.57,2070710.0,186.59,186.88,186.22,186.57,2070710.0
2024-05-06 09:45:00,186.55,187.25,186.06,186.57,1974800.0,186.55,187.25,186.06,186.57,1974800.0
2024-05-06 09:50:00,186.58,186.69,185.81,186.68,1573952.0,186.58,186.69,185.81,186.68,1573952.0
2024-05-06 09:55:00,186.68,187.56,186.27,187.22,1719153.0,186.68,187.56,186.27,187.22,1719153.0
2024-05-06 10:00:00,187.22,187.4,186.22,186.26,1213956.0,187.22,187.4,186.22,186.26,1213956.0
2024-05-06 10:05:00,186.24,186.58,185.43,185.43,1438124.0,186.24,186.58,185.43,185.43,1438124.0
2024-05-06 10:10:00,185.43,185.65,184.95,185.23,1538602.0,185.43,185.65,184.95,185.23,1538602.0
2024-05-06 10:15:00,185.22,185.36,184.41,184.85,1442042.0,185.22,185.36,184.41,184.85,1442042.0
2024-05-06 10:20:00,184.83,185.0,184.32,184.87,1179795.0,184.83,185.0,184.32,184.87,1179795.0
2024-05-06 10:25:00,184.84,185.1,184.27,184.47,1197100.0,184.84,185.1,184.27,184.47,1197100.0
2024-05-06 10:30:00,184.48,184.69,184.09,184.4,1246721.0,184.48,184.69,184.09,184.4,1246721.0
2024-05-06 10:35:00,184.4,185.06,183.86,184.99,1449905.0,184.4,185.06,183.86,184.99,1449905.0
2024-05-06 10:40:00,184.98,185.39,184.94,185.36,1246992.0,184.98,185.39,184.94,185.36,1246992.0
2024-05-06 10:45:00,185.35,185.44,184.22,184.37,1039789.0,185.35,185.44,184.22,184.37,1039789.0
2024-05-06 10:50:00,184.36,184.4,183.6,183.86,1350670.0,184.36,184.4,183.6,183.86,1350670.0
2024-05-06 10:55:00,183.86,184.05,183.57,183.57,907193.0,183.86,184.05,183.57,183.57,907193.0
2024-05-06 11:00:00,183.59,183.59,182.82,183.15,1406331.0,183.59,183.59,182.82,183.15,1406331.0
2024-05-06 11:05:00,183.17,183.2,182.7,182.97,1009429.0,183.17,183.2,182.7,182.97,1009429.0
2024-05-06 11:10:00,182.94,182.99,182.37,182.64,1164835.0,182.94,182.99,182.37,182.64,1164835.0
2024-05-06 11:15:00,182.67,183.15,182.43,182.95,1090509.0,182.67,183.15,182.43,182.95,1090509.0
2024-05-06 11:20:00,182.96,183.39,182.72,183.03,1010145.0,182.96,183.39,182.72,183.03,1010145.0
2024-05-06 11:25:00,183.03,183.3,182.9,183.21,647540.0,183.03,183.3,182.9,183.21,647540.0
2024-05-06 11:30:00,183.19,183.57,183.08,183.51,778094.0,183.19,183.57,183.08,183.51,778094.0
2024-05-06 11:35:00,183.49,183.74,183.25,183.46,680282.0,183.49,183.74,183.25,183.46,680282.0
2024-05-06 11:40:00,183.45,183.52,182.92,183.18,736470.0,183.45,183.52,182.92,183.18,736470.0
2024-05-06 11:45:00,183.2,183.51,182.92,183.46,677359.0,183.2,183.51,182.92,183.46,677359.0
2024-05-06 11:50:00,183.47,183.52,183.18,183.46,503905.0,183.47,183.52,183.18,183.46,503905.0
2024-05-06 11:55:00,183.45,183.66,182.92,183.01,643567.0,183.45,183.66,182.92,183.01,643567.0
2024-05-06 12:00:00,183.03,183.06,182.61,182.92,728618.0,183.03,183.06,182.61,182.92,728618.0
2024-05-06 12:05:00,182.93,183.55,182.92,183.48,602501.0,182.93,183.55,182.92,183.48,602501.0
2024-05-06 12:10:00,183.48,183.6,182.78,182.87,628178.0,183.48,183.6,182.78,182.87,628178.0
2024-05-06 12:15:00,182.88,183.06,182.53,182.62,597410.0,182.88,183.06,182.53,182.62,597410.0
2024-05-06 12:20:00,182.61,182.72,182.2,182.67,762209.0,182.61,182.72,182.2,182.67,762209.0
2024-05-06 12:25:00,182.69,182.91,182.56,182.83,453232.0,182.69,182.91,182.56,182.83,453232.0
2024-05-06 12:30:00,182.84,183.09,182.6,182.86,593979.0,182.84,183.09,182.6,182.86,593979.0
2024-05-06 12:35:00,182.86,183.45,182.85,183.42,727890.0,182.86,183.45,182.85,183.42,727890.0
2024-05-06 12:40:00,183.42,183.76,183.32,183.64,834843.0,183.42,183.76,183.32,183.64,834843.0
2024-05-06 12:45:00,183.67,183.7,183.24,183.67,646869.0,183.67,183.7,183.24,183.67,646869.0
2024-05-06 12:50:00,183.66,183.68,183.26,183.52,457332.0,183.66,183.68,183.26,183.52,457332.0
2024-05-06 12:55:00,183.5,184.16,183.48,184.08,900150.0,183.5,184.16,183.48,184.08,900150.0
2024-05-06 13:00:00,184.07,184.34,184.02,184.03,628121.0,184.07,184.34,184.02,184.03,628121.0
2024-05-06 13:05:00,184.03,184.28,183.7,183.92,725174.0,184.03,184.28,183.7,183.92,725174.0
2024-05-06 13:10:00,183.93,184.0,183.77,183.9,420567.0,183.93,184.0,183.77,183.9,420567.0
2024-05-06 13:15:00,183.91,184.4,183.65,184.26,726370.0,183.91,184.4,183.65,184.26,726370.0
2024-05-06 13:20:00,184.27,184.48,183.92,184.36,776352.0,184.27,184.48,183.92,184.36,776352.0
2024-05-06 13:25:00,184.34,184.58,184.08,184.53,625121.0,184.34,184.58,184.08,184.53,625121.0
2024-05-06 13:30:00,184.52,184.55,184.14,184.27,444442.0,184.52,184.55,184.14,184.27,444442.0
2024-05-06 13:35:00,184.29,184.62,184.26,184.44,562140.0,184.29,184.62,184.26,184.44,562140.0
2024-05-06 13:40:00,184.45,185.04,184.42,184.85,819949.0,184.45,185.04,184.42,184.85,819949.0
2024-05-06 13:45:00,184.84,185.15,184.75,185.09,618833.0,184.84,185.15,184.75,185.09,618833.0
2024-05-06 13:50:00,185.09,185.35,184.87,184.98,721696.0,185.09,185.35,184.87,184.98,721696.0
2024-05-06 13:55:00,184.99,185.18,184.86,184.97,525337.0,184.99,185.18,184.86,184.97,525337.0
2024-05-06 14:00:00,184.99,185.26,184.52,184.75,656169.0,184.99,185.26,184.52,184.75,656169.0
2024-05-06 14:05:00,184.75,185.15,184.61,185.0,631030.0,184.75,185.15,184.61,185.0,631030.0
2024-05-06 14:10:00,185.03,185.12,184.82,184.91,411896.0,185.03,185.12,184.82,184.91,411896.0
2024-05-06 14:15:00,184.91,185.03,184.84,184.97,321102.0,184.91,185.03,184.84,184.97,321102.0
2024-05-06 14:20:00,184.97,185.24,184.56,185.15,659385.0,184.97,185.24,184.56,185.15,659385.0
2024-05-06 14:25:00,185.16,185.4,185.08,185.34,598531.0,185.16,185.4,185.08,185.34,598531.0
2024-05-06 14:30:00,185.32,185.38,184.5,184.66,681636.0,185.32,185.38,184.5,184.66,681636.0
2024-05-06 14:35:00,184.66,184.77,184.16,184.16,694828.0,184.66,184.77,184.16,184.16,694828.0
2024-05-06 14:40:00,184.15,184.37,184.15,184.21,503488.0,184.15,184.37,184.15,184.21,503488.0
2024-05-06 14:45:00,184.23,184.46,184.12,184.22,464433.0,184.23,184.46,184.12,184.22,464433.0
2024-05-06 14:50:00,184.23,184.42,184.17,184.36,339716.0,184.23,184.42,184.17,184.36,339716.0
2024-05-06 14:55:00,184.37,184.53,184.16,184.2,455481.0,184.37,184.53,184.16,184.2,455481.0
2024-05-06 15:00:00,184.2,184.3,183.8,183.89,575911.0,184.2,184.3,183.8,183.89,575911.0
2024-05-06 15:05:00,183.89,183.97,183.63,183.93,450190.0,183.89,183.97,183.63,183.93,450190.0
2024-05-06 15:10:00,183.92,183.98,183.7,183.73,375559.0,183.92,183.98,183.7,183.73,375559.0
2024-05-06 15:15:00,183.74,183.88,183.55,183.78,432535.0,183.74,183.88,183.55,183.78,432535.0
2024-05-06 15:20:00,183.77,183.97,183.71,183.89,334125.0,183.77,183.97,183.71,183.89,334125.0
2024-05-06 15:25:00,183.88,183.96,183.59,183.64,422969.0,183.88,183.96,183.59,183.64,422969.0
2024-05-06 15:30:00,183.62,184.11,183.51,183.98,564031.0,183.62,184.11,183.51,183.98,564031.0
2024-05-06 15:35:00,183.98,184.33,183.95,184.29,564757.0,183.98,184.33,183.95,184.29,564757.0
2024-05-06 15:40:00,184.3,184.74,184.18,184.7,582889.0,184.3,184.74,184.18,184.7,582889.0
2024-05-06 15:45:00,184.7,184.85,184.54,184.71,585013.0,184.7,184.85,184.54,184.71,585013.0
2024-05-06 15:50:00,184.69,184.88,184.52,184.77,725136.0,184.69,184.88,184.52,184.77,725136.0
2024-05-06 15:55:00,184.78,184.89,184.59,184.89,1027354.0,184.78,184.89,184.59,184.89,1027354.0
2024-05-07 09:30:00,182.4,183.26,180.15,180.2,2462187.0,182.4,183.26,180.15,180.2,2462187.0
2024-05-07 09:35:00,180.25,180.57,179.32,180.19,2280857.0,180.25,180.57,179.32,180.19,2280857.0
2024-05-07 09:40:00,180.21,181.12,180.18,180.31,1855665.0,180.21,181.12,180.18,180.31,1855665.0
2024-05-07 09:45:00,180.31,180.57,179.69,179.74,1408399.0,180.31,180.57,179.69,179.74,1408399.0
2024-05-07 09:50:00,179.74,179.79,178.99,179.45,1711830.0,179.74,179.79,178.99,179.45,1711830.0
2024-05-07 09:55:00,179.46,179.85,178.77,179.13,1641688.0,179.46,179.85,178.77,179.13,1641688.0
2024-05-07 10:00:00,179.09,179.24,178.37,178.73,1495192.0,179.09,179.24,178.37,178.73,1495192.0
2024-05-07 10:05:00,178.76,179.14,178.16,178.46,1484851.0,178.76,179.14,178.16,178.46,1484851.0
2024-05-07 10:10:00,178.45,179.44,178.25,179.18,1585947.0,178.45,179.44,178.25,179.18,1585947.0
2024-05-07 10:15:00,179.2,179.36,178.7,178.98,848767.0,179.2,179.36,178.7,178.98,848767.0
2024-05-07 10:20:00,179.0,179.35,178.81,179.1,833137.0,179.0,179.35,178.81,179.1,833137.0
2024-05-07 10:25:00,179.09,179.75,179.0,179.18,888644.0,179.09,179.75,179.0,179.18,888644.0
2024-05-07 10:30:00,179.17,179.32,178.45,178.59,1148890.0,179.17,179.32,178.45,178.59,1148890.0
2024-05-07 10:35:00,178.6,179.21,178.32,179.19,863931.0,178.6,179.21,178.32,179.19,863931.0
2024-05-07 10:40:00,179.2,179.56,179.14,179.24,636664.0,179.2,179.56,179.14,179.24,636664.0
2024-05-07 10:45:00,179.24,179.89,179.18,179.83,790876.0,179.24,179.89,179.18,179.83,790876.0
2024-05-07 10:50:00,179.82,180.11,179.62,180.04,841937.0,179.82,180.11,179.62,180.04,841937.0
2024-05-07 10:55:00,180.08,180.25,179.9,179.93,656353.0,180.08,180.25,179.9,179.93,656353.0
2024-05-07 11:00:00,179.96,180.43,179.93,180.27,647324.0,179.96,180.43,179.93,180.27,647324.0
2024-05-07 11:05:00,180.26,180.55,180.16,180.23,626075.0,180.26,180.55,180.16,180.23,626075.0
2024-05-07 11:10:00,180.2,180.55,179.93,180.49,685730.0,180.2,180.55,179.93,180.49,685730.0
2024-05-07 11:15:00,180.49,180.62,180.22,180.3,543479.0,180.49,180.62,180.22,180.3,543479.0
2024-05-07 11:20:00,180.32,180.38,179.66,179.85,695467.0,180.32,180.38,179.66,179.85,695467.0
2024-05-07 11:25:00,179.86,180.0,179.4,179.47,779578.0,179.86,180.0,179.4,179.47,779578.0
2024-05-07 11:30:00,179.47,179.61,178.97,179.0,771051.0,179.47,179.61,178.97,179.0,771051.0
2024-05-07 11:35:00,179.01,179.35,178.9,179.12,657610.0,179.01,179.35,178.9,179.12,657610.0
2024-05-07 11:40:00,179.11,179.39,179.09,179.25,527692.0,179.11,179.39,179.09,179.25,527692.0
2024-05-07 11:45:00,179.22,179.73,179.15,179.61,574037.0,179.22,179.73,179.15,179.61,574037.0
2024-05-07 11:50:00,179.63,179.94,179.36,179.4,608392.0,179.63,179.94,179.36,179.4,608392.0
2024-05-07 11:55:00,179.4,179.63,179.33,179.59,455923.0,179.4,179.63,179.33,179.59,455923.0
2024-05-07 12:00:00,179.61,179.79,179.14,179.24,585820.0,179.61,179.79,179.14,179.24,585820.0
2024-05-07 12:05:00,179.25,179.95,179.1,179.91,709007.0,179.25,179.95,179.1,179.91,709007.0
2024-05-07 12:10:00,179.91,179.98,179.74,179.78,526386.0,179.91,179.98,179.74,179.78,526386.0
2024-05-07 12:15:00,179.78,180.09,179.74,179.93,661626.0,179.78,180.09,179.74,179.93,661626.0
2024-05-07 12:20:00,179.97,180.04,179.0,179.46,975832.0,179.97,180.04,179.0,179.46,975832.0
2024-05-07 12:25:00,179.46,179.75,179.39,179.7,452624.0,179.46,179.75,179.39,179.7,452624.0
2024-05-07 12:30:00,179.71,179.83,179.36,179.48,500575.0,179.71,179.83,179.36,179.48,500575.0
2024-05-07 12:35:00,179.46,179.84,179.26,179.74,540089.0,179.46,179.84,179.26,179.74,540089.0
2024-05-07 12:40:00,179.74,179.94,179.63,179.83,370875.0,179.74,179.94,179.63,179.83,370875.0
2024-05-07 12:45:00,179.82,179.89,179.21,179.37,601531.0,179.82,179.89,179.21,179.37,601531.0
2024-05-07 12:50:00,179.35,179.54,179.12,179.23,486088.0,179.35,179.54,179.12,179.23,486088.0
2024-05-07 12:55:00,179.22,179.34,179.01,179.03,428034.0,179.22,179.34,179.01,179.03,428034.0
2024-05-07 13:00:00,179.05,179.34,178.65,178.72,844679.0,179.05,179.34,178.65,178.72,844679.0
2024-05-07 13:05:00,178.71,178.92,178.56,178.88,506339.0,178.71,178.92,178.56,178.88,506339.0
2024-05-07 13:10:00,178.87,179.2,178.86,179.03,499648.0,178.87,179.2,178.86,179.03,499648.0
2024-05-07 13:15:00,179.05,179.35,179.04,179.31,425577.0,179.05,179.35,179.04,179.31,425577.0
2024-05-07 13:20:00,179.3,179.38,179.15,179.31,346386.0,179.3,179.38,179.15,179.31,346386.0
2024-05-07 13:25:00,179.3,179.67,179.18,179.4,502486.0,179.3,179.67,179.18,179.4,502486.0
2024-05-07 13:30:00,179.41,179.58,179.19,179.3,373195.0,179.41,179.58,179.19,179.3,373195.0
2024-05-07 13:35:00,179.3,179.49,179.13,179.34,305038.0,179.3,179.49,179.13,179.34,305038.0
2024-05-07 13:40:00,179.34,179.45,179.09,179.44,360241.0,179.34,179.45,179.09,179.44,360241.0
2024-05-07 13:45:00,179.42,179.54,178.92,179.0,472697.0,179.42,179.54,178.92,179.0,472697.0
2024-05-07 13:50:00,179.0,179.29,178.89,178.91,405584.0,179.0,179.29,178.89,178.91,405584.0
2024-05-07 13:55:00,178.91,179.14,178.71,178.85,393657.0,178.91,179.14,178.71,178.85,393657.0
2024-05-07 14:00:00,178.85,178.95,178.71,178.83,275411.0,178.85,178.95,178.71,178.83,275411.0
2024-05-07 14:05:00,178.83,178.91,178.35,178.57,550460.0,178.83,178.91,178.35,178.57,550460.0
2024-05-07 14:10:00,178.56,178.58,178.09,178.1,698933.0,178.56,178.58,178.09,178.1,698933.0
2024-05-07 14:15:00,178.12,178.12,177.62,177.64,1062029.0,178.12,178.12,177.62,177.64,1062029.0
2024-05-07 14:20:00,177.63,177.99,177.63,177.93,567848.0,177.63,177.99,177.63,177.93,567848.0
2024-05-07 14:25:00,177.92,178.2,177.9,178.11,563300.0,177.92,178.2,177.9,178.11,563300.0
2024-05-07 14:30:00,178.11,178.35,177.75,177.89,562103.0,178.11,178.35,177.75,177.89,562103.0
2024-05-07 14:35:00,177.91,177.93,177.66,177.75,443428.0,177.91,177.93,177.66,177.75,443428.0
2024-05-07 14:40:00,177.76,177.93,177.71,177.77,471803.0,177.76,177.93,177.71,177.77,471803.0
2024-05-07 14:45:00,177.77,177.85,177.48,177.52,693648.0,177.77,177.85,177.48,177.52,693648.0
2024-05-07 14:50:00,177.53,178.04,177.4,178.0,703229.0,177.53,178.04,177.4,178.0,703229.0
2024-05-07 14:55:00,177.99,178.14,177.87,177.96,365280.0,177.99,178.14,177.87,177.96,365280.0
2024-05-07 15:00:00,177.99,178.15,177.77,178.09,445240.0,177.99,178.15,177.77,178.09,445240.0
2024-05-07 15:05:00,178.09,178.3,178.05,178.13,403830.0,178.09,178.3,178.05,178.13,403830.0
2024-05-07 15:10:00,178.14,178.4,178.06,178.24,371390.0,178.14,178.4,178.06,178.24,371390.0
2024-05-07 15:15:00,178.25,178.25,177.88,178.07,427439.0,178.25,178.25,177.88,178.07,427439.0
2024-05-07 15:20:00,178.08,178.3,177.78,178.18,619292.0,178.08,178.3,177.78,178.18,619292.0
2024-05-07 15:25:00,178.18,178.35,178.1,178.14,407961.0,178.18,178.35,178.1,178.14,407961.0
2024-05-07 15:30:00,178.15,178.32,178.05,178.22,410923.0,178.15,178.32,178.05,178.22,410923.0
2024-05-07 15:35:00,178.21,178.41,177.95,178.09,591541.0,178.21,178.41,177.95,178.09,591541.0
2024-05-07 15:40:00,178.07,178.15,177.63,177.68,604769.0,178.07,178.15,177.63,177.68,604769.0
2024-05-07 15:45:00,177.67,177.94,177.66,177.87,503298.0,177.67,177.94,177.66,177.87,503298.0
2024-05-07 15:50:00,177.9,178.2,177.9,178.09,546254.0,177.9,178.2,177.9,178.09,546254.0
2024-05-07 15:55:00,178.08,178.16,177.71,177.81,968768.0,178.08,178.16,177.71,177.81,968768.0
2024-05-08 09:30:00,171.6,171.98,170.15,171.66,5162733.0,171.6,171.98,170.15,171.66,5162733.0
2024-05-08 09:35:00,171.69,172.48,170.77,172.38,2405359.0,171.69,172.48,170.77,172.38,2405359.0
2024-05-08 09:40:00,172.39,172.73,171.53,172.6,2101441.0,172.39,172.73,171.53,172.6,2101441.0
2024-05-08 09:45:00,172.62,173.54,172.5,173.38,1904506.0,172.62,173.54,172.5,173.38,1904506.0
2024-05-08 09:50:00,173.4,173.59,172.74,172.85,1427077.0,173.4,173.59,172.74,172.85,1427077.0
2024-05-08 09:55:00,172.86,173.16,172.53,173.1,1208177.0,172.86,173.16,172.53,173.1,1208177.0
2024-05-08 10:00:00,173.14,173.22,172.05,172.12,1631353.0,173.14,173.22,172.05,172.12,1631353.0
2024-05-08 10:05:00,172.13,173.06,172.1,172.9,1151336.0,172.13,173.06,172.1,172.9,1151336.0
2024-05-08 10:10:00,172.92,173.23,172.81,173.04,1080969.0,172.92,173.23,172.81,173.04,1080969.0
2024-05-08 10:15:00,173.05,173.73,172.72,173.38,1372869.0,173.05,173.73,172.72,173.38,1372869.0
2024-05-08 10:20:00,173.42,173.71,172.91,173.25,1149235.0,173.42,173.71,172.91,173.25,1149235.0
2024-05-08 10:25:00,173.24,174.31,173.22,174.09,1487355.0,173.24,174.31,173.22,174.09,1487355.0
2024-05-08 10:30:00,174.09,174.48,173.88,173.93,1163847.0,174.09,174.48,173.88,173.93,1163847.0
2024-05-08 10:35:00,173.93,174.55,173.93,174.31,1068225.0,173.93,174.55,173.93,174.31,1068225.0
2024-05-08 10:40:00,174.3,174.61,173.98,174.57,1061806.0,174.3,174.61,173.98,174.57,1061806.0
2024-05-08 10:45:00,174.59,175.69,174.56,175.6,1740431.0,174.59,175.69,174.56,175.6,1740431.0
2024-05-08 10:50:00,175.59,175.66,175.06,175.1,1094196.0,175.59,175.66,175.06,175.1,1094196.0
2024-05-08 10:55:00,175.1,175.3,174.85,174.96,842703.0,175.1,175.3,174.85,174.96,842703.0
2024-05-08 11:00:00,174.96,175.14,174.64,174.65,853546.0,174.96,175.14,174.64,174.65,853546.0
2024-05-08 11:05:00,174.66,174.88,174.33,174.49,749753.0,174.66,174.88,174.33,174.49,749753.0
2024-05-08 11:10:00,174.5,174.56,174.23,174.54,665556.0,174.5,174.56,174.23,174.54,665556.0
2024-05-08 11:15:00,174.55,174.62,174.1,174.12,731034.0,174.55,174.62,174.1,174.12,731034.0
2024-05-08 11:20:00,174.15,174.53,173.93,174.52,680578.0,174.15,174.53,173.93,174.52,680578.0
2024-05-08 11:25:00,174.53,175.05,174.5,174.97,839976.0,174.53,175.05,174.5,174.97,839976.0
2024-05-08 11:30:00,174.98,175.43,174.88,175.03,962190.0,174.98,175.43,174.88,175.03,962190.0
2024-05-08 11:35:00,175.05,175.27,174.9,174.93,773057.0,175.05,175.27,174.9,174.93,773057.0
2024-05-08 11:40:00,174.95,175.31,174.82,174.86,807144.0,174.95,175.31,174.82,174.86,807144.0
2024-05-08 11:45:00,174.86,176.06,174.82,175.8,1402472.0,174.86,176.06,174.82,175.8,1402472.0
2024-05-08 11:50:00,175.81,175.84,174.88,174.88,870911.0,175.81,175.84,174.88,174.88,870911.0
2024-05-08 11:55:00,174.87,175.24,174.6,174.92,818725.0,174.87,175.24,174.6,174.92,818725.0
2024-05-08 12:00:00,174.93,175.48,174.81,174.84,783573.0,174.93,175.48,174.81,174.84,783573.0
2024-05-08 12:05:00,174.86,174.97,174.55,174.65,677495.0,174.86,174.97,174.55,174.65,677495.0
2024-05-08 12:10:00,174.64,174.81,174.35,174.56,500704.0,174.64,174.81,174.35,174.56,500704.0
2024-05-08 12:15:00,174.58,174.82,174.33,174.81,474670.0,174.58,174.82,174.33,174.81,474670.0
2024-05-08 12:20:00,174.82,174.89,174.15,174.3,591960.0,174.82,174.89,174.15,174.3,591960.0
2024-05-08 12:25:00,174.32,174.56,174.2,174.28,390711.0,174.32,174.56,174.2,174.28,390711.0
2024-05-08 12:30:00,174.29,174.5,174.23,174.36,336086.0,174.29,174.5,174.23,174.36,336086.0
2024-05-08 12:35:00,174.34,174.34,173.87,173.98,734618.0,174.34,174.34,173.87,173.98,734618.0
2024-05-08 12:40:00,173.97,174.36,173.97,174.33,401794.0,173.97,174.36,173.97,174.33,401794.0
2024-05-08 12:45:00,174.29,174.83,174.29,174.8,557088.0,174.29,174.83,174.29,174.8,557088.0
2024-05-08 12:50:00,174.82,174.83,174.46,174.58,429637.0,174.82,174.83,174.46,174.58,429637.0
2024-05-08 12:55:00,174.6,174.75,174.47,174.66,265205.0,174.6,174.75,174.47,174.66,265205.0
2024-05-08 13:00:00,174.66,174.79,174.28,174.52,450240.0,174.66,174.79,174.28,174.52,450240.0
2024-05-08 13:05:00,174.52,174.94,174.49,174.52,558368.0,174.52,174.94,174.49,174.52,558368.0
2024-05-08 13:10:00,174.54,174.54,174.15,174.35,463496.0,174.54,174.54,174.15,174.35,463496.0
2024-05-08 13:15:00,174.36,174.6,174.21,174.38,341093.0,174.36,174.6,174.21,174.38,341093.0
2024-05-08 13:20:00,174.4,174.58,174.05,174.08,436944.0,174.4,174.58,174.05,174.08,436944.0
2024-05-08 13:25:00,174.11,174.56,174.08,174.47,376875.0,174.11,174.56,174.08,174.47,376875.0
2024-05-08 13:30:00,174.45,174.73,174.41,174.62,460926.0,174.45,174.73,174.41,174.62,460926.0
2024-05-08 13:35:00,174.62,174.68,174.36,174.46,293383.0,174.62,174.68,174.36,174.46,293383.0
2024-05-08 13:40:00,174.47,175.08,174.33,174.91,622917.0,174.47,175.08,174.33,174.91,622917.0
2024-05-08 13:45:00,174.89,174.9,174.62,174.71,300942.0,174.89,174.9,174.62,174.71,300942.0
2024-05-08 13:50:00,174.7,174.78,174.46,174.48,376765.0,174.7,174.78,174.46,174.48,376765.0
2024-05-08 13:55:00,174.47,174.57,174.35,174.4,369400.0,174.47,174.57,174.35,174.4,369400.0
2024-05-08 14:00:00,174.39,174.55,174.27,174.45,351725.0,174.39,174.55,174.27,174.45,351725.0
2024-05-08 14:05:00,174.43,174.75,174.3,174.72,404253.0,174.43,174.75,174.3,174.72,404253.0
2024-05-08 14:10:00,174.72,174.85,174.45,174.68,426123.0,174.72,174.85,174.45,174.68,426123.0
2024-05-08 14:15:00,174.68,174.83,174.6,174.76,267855.0,174.68,174.83,174.6,174.76,267855.0
2024-05-08 14:20:00,174.76,175.08,174.65,174.79,431317.0,174.76,175.08,174.65,174.79,431317.0
2024-05-08 14:25:00,174.8,174.98,174.65,174.91,362290.0,174.8,174.98,174.65,174.91,362290.0
2024-05-08 14:30:00,174.94,174.97,174.57,174.6,319050.0,174.94,174.97,174.57,174.6,319050.0
2024-05-08 14:35:00,174.62,174.7,174.49,174.56,284601.0,174.62,174.7,174.49,174.56,284601.0
2024-05-08 14:40:00,174.54,174.74,174.54,174.65,251501.0,174.54,174.74,174.54,174.65,251501.0
2024-05-08 14:45:00,174.65,174.79,174.48,174.51,241485.0,174.65,174.79,174.48,174.51,241485.0
2024-05-08 14:50:00,174.5,174.51,174.25,174.36,480063.0,174.5,174.51,174.25,174.36,480063.0
2024-05-08 14:55:00,174.37,174.5,174.11,174.36,412594.0,174.37,174.5,174.11,174.36,412594.0
2024-05-08 15:00:00,174.33,174.37,174.05,174.14,397521.0,174.33,174.37,174.05,174.14,397521.0
2024-05-08 15:05:00,174.14,174.46,174.13,174.28,315276.0,174.14,174.46,174.13,174.28,315276.0
2024-05-08 15:10:00,174.3,174.63,174.21,174.52,351717.0,174.3,174.63,174.21,174.52,351717.0
2024-05-08 15:15:00,174.51,174.81,174.41,174.64,382627.0,174.51,174.81,174.41,174.64,382627.0
2024-05-08 15:20:00,174.62,174.89,174.51,174.72,329168.0,174.62,174.89,174.51,174.72,329168.0
2024-05-08 15:25:00,174.74,174.79,174.59,174.73,206265.0,174.74,174.79,174.59,174.73,206265.0
2024-05-08 15:30:00,174.72,174.96,174.67,174.72,582599.0,174.72,174.96,174.67,174.72,582599.0
2024-05-08 15:35:00,174.72,174.75,174.51,174.54,459410.0,174.72,174.75,174.51,174.54,459410.0
2024-05-08 15:40:00,174.54,174.65,174.44,174.47,450923.0,174.54,174.65,174.44,174.47,450923.0
2024-05-08 15:45:00,174.45,174.58,174.22,174.57,729788.0,174.45,174.58,174.22,174.57,729788.0
2024-05-08 15:50:00,174.57,174.78,174.31,174.63,687913.0,174.57,174.78,174.31,174.63,687913.0
2024-05-08 15:55:00,174.64,174.79,174.54,174.78,923066.0,174.64,174.79,174.54,174.78,923066.0
2024-05-09 09:30:00,175.04,175.62,173.78,173.78,1760131.0,175.04,175.62,173.78,173.78,1760131.0
2024-05-09 09:35:00,173.79,174.23,173.52,173.69,1141347.0,173.79,174.23,173.52,173.69,1141347.0
2024-05-09 09:40:00,173.72,174.29,173.31,173.96,1358504.0,173.72,174.29,173.31,173.96,1358504.0
2024-05-09 09:45:00,173.96,174.25,173.15,173.23,1032876.0,173.96,174.25,173.15,173.23,1032876.0
2024-05-09 09:50:00,173.25,174.19,173.15,173.72,1091924.0,173.25,174.19,173.15,173.72,1091924.0
2024-05-09 09:55:00,173.74,174.46,173.65,174.12,964897.0,173.74,174.46,173.65,174.12,964897.0
2024-05-09 10:00:00,174.15,174.75,174.05,174.52,1191811.0,174.15,174.75,174.05,174.52,1191811.0
2024-05-09 10:05:00,174.53,174.86,174.29,174.84,1039515.0,174.53,174.86,174.29,174.84,1039515.0
2024-05-09 10:10:00,174.85,175.1,174.21,174.3,1266138.0,174.85,175.1,174.21,174.3,1266138.0
2024-05-09 10:15:00,174.31,174.72,174.07,174.16,818444.0,174.31,174.72,174.07,174.16,818444.0
2024-05-09 10:20:00,174.16,174.28,173.63,173.69,868841.0,174.16,174.28,173.63,173.69,868841.0
2024-05-09 10:25:00,173.69,173.79,173.35,173.53,917247.0,173.69,173.79,173.35,173.53,917247.0
2024-05-09 10:30:00,173.52,173.95,173.52,173.93,604289.0,173.52,173.95,173.52,173.93,604289.0
2024-05-09 10:35:00,173.93,174.65,173.9,174.42,915169.0,173.93,174.65,173.9,174.42,915169.0
2024-05-09 10:40:00,174.43,174.43,173.73,173.75,609921.0,174.43,174.43,173.73,173.75,609921.0
2024-05-09 10:45:00,173.77,173.8,173.42,173.67,774473.0,173.77,173.8,173.42,173.67,774473.0
2024-05-09 10:50:00,173.7,174.03,173.51,173.54,773915.0,173.7,174.03,173.51,173.54,773915.0
2024-05-09 10:55:00,173.53,173.54,172.5,172.59,1398279.0,173.53,173.54,172.5,172.59,1398279.0
2024-05-09 11:00:00,172.57,172.93,172.55,172.64,718872.0,172.57,172.93,172.55,172.64,718872.0
2024-05-09 11:05:00,172.66,172.96,172.58,172.65,665816.0,172.66,172.96,172.58,172.65,665816.0
2024-05-09 11:10:00,172.66,172.86,172.43,172.62,644678.0,172.66,172.86,172.43,172.62,644678.0
2024-05-09 11:15:00,172.63,172.8,172.26,172.42,769770.0,172.63,172.8,172.26,172.42,769770.0
2024-05-09 11:20:00,172.42,172.85,172.39,172.42,717040.0,172.42,172.85,172.39,172.42,717040.0
2024-05-09 11:25:00,172.42,172.82,172.41,172.5,539671.0,172.42,172.82,172.41,172.5,539671.0
2024-05-09 11:30:00,172.52,172.88,172.47,172.85,491380.0,172.52,172.88,172.47,172.85,491380.0
2024-05-09 11:35:00,172.86,172.88,172.02,172.46,1427917.0,172.86,172.88,172.02,172.46,1427917.0
2024-05-09 11:40:00,172.47,172.5,172.01,172.42,816643.0,172.47,172.5,172.01,172.42,816643.0
2024-05-09 11:45:00,172.41,172.91,172.38,172.87,689328.0,172.41,172.91,172.38,172.87,689328.0
2024-05-09 11:50:00,172.87,173.06,172.65,172.97,607361.0,172.87,173.06,172.65,172.97,607361.0
2024-05-09 11:55:00,172.95,172.99,172.67,172.74,396971.0,172.95,172.99,172.67,172.74,396971.0
2024-05-09 12:00:00,172.72,173.14,172.58,172.96,600592.0,172.72,173.14,172.58,172.96,600592.0
2024-05-09 12:05:00,172.94,173.06,172.6,172.66,413585.0,172.94,173.06,172.6,172.66,413585.0
2024-05-09 12:10:00,172.67,172.76,172.43,172.65,437655.0,172.67,172.76,172.43,172.65,437655.0
2024-05-09 12:15:00,172.64,172.85,172.57,172.84,323773.0,172.64,172.85,172.57,172.84,323773.0
2024-05-09 12:20:00,172.83,172.98,172.79,172.9,292737.0,172.83,172.98,172.79,172.9,292737.0
2024-05-09 12:25:00,172.91,173.38,172.84,173.05,590296.0,172.91,173.38,172.84,173.05,590296.0
2024-05-09 12:30:00,173.05,173.17,172.54,172.67,450237.0,173.05,173.17,172.54,172.67,450237.0
2024-05-09 12:35:00,172.67,173.1,172.62,172.94,367065.0,172.67,173.1,172.62,172.94,367065.0
2024-05-09 12:40:00,172.94,173.2,172.84,173.03,381150.0,172.94,173.2,172.84,173.03,381150.0
2024-05-09 12:45:00,173.05,173.17,173.0,173.1,279124.0,173.05,173.17,173.0,173.1,279124.0
2024-05-09 12:50:00,173.09,173.23,173.0,173.18,366365.0,173.09,173.23,173.0,173.18,366365.0
2024-05-09 12:55:00,173.19,173.42,173.01,173.02,522995.0,173.19,173.42,173.01,173.02,522995.0
2024-05-09 13:00:00,173.04,173.44,172.88,173.36,581475.0,173.04,173.44,172.88,173.36,581475.0
2024-05-09 13:05:00,173.35,173.45,173.05,173.13,408303.0,173.35,173.45,173.05,173.13,408303.0
2024-05-09 13:10:00,173.12,173.39,173.11,173.21,323329.0,173.12,173.39,173.11,173.21,323329.0
2024-05-09 13:15:00,173.22,173.32,173.03,173.22,387496.0,173.22,173.32,173.03,173.22,387496.0
2024-05-09 13:20:00,173.22,173.43,172.81,172.83,695265.0,173.22,173.43,172.81,172.83,695265.0
2024-05-09 13:25:00,172.84,173.28,172.82,173.16,389666.0,172.84,173.28,172.82,173.16,389666.0
2024-05-09 13:30:00,173.15,173.15,172.88,172.94,267361.0,173.15,173.15,172.88,172.94,267361.0
2024-05-09 13:35:00,172.94,173.14,172.83,172.9,320064.0,172.94,173.14,172.83,172.9,320064.0
2024-05-09 13:40:00,172.9,172.92,172.71,172.88,385630.0,172.9,172.92,172.71,172.88,385630.0
2024-05-09 13:45:00,172.88,172.97,172.63,172.71,349748.0,172.88,172.97,172.63,172.71,349748.0
2024-05-09 13:50:00,172.71,172.86,172.52,172.77,477364.0,172.71,172.86,172.52,172.77,477364.0
2024-05-09 13:55:00,172.75,172.81,172.51,172.62,328209.0,172.75,172.81,172.51,172.62,328209.0
2024-05-09 14:00:00,172.62,172.62,172.15,172.27,493092.0,172.62,172.62,172.15,172.27,493092.0
2024-05-09 14:05:00,172.26,172.43,172.13,172.34,494180.0,172.26,172.43,172.13,172.34,494180.0
2024-05-09 14:10:00,172.34,172.5,172.26,172.32,488111.0,172.34,172.5,172.26,172.32,488111.0
2024-05-09 14:15:00,172.33,172.47,172.26,172.34,282257.0,172.33,172.47,172.26,172.34,282257.0
2024-05-09 14:20:00,172.34,172.37,172.08,172.18,584807.0,172.34,172.37,172.08,172.18,584807.0
2024-05-09 14:25:00,172.17,172.47,172.17,172.32,324872.0,172.17,172.47,172.17,172.32,324872.0
2024-05-09 14:30:00,172.31,172.32,172.0,172.08,468063.0,172.31,172.32,172.0,172.08,468063.0
2024-05-09 14:35:00,172.08,172.43,171.89,172.27,710862.0,172.08,172.43,171.89,172.27,710862.0
2024-05-09 14:40:00,172.27,172.28,171.93,172.03,471606.0,172.27,172.28,171.93,172.03,471606.0
2024-05-09 14:45:00,172.01,172.06,171.83,171.97,417596.0,172.01,172.06,171.83,171.97,417596.0
2024-05-09 14:50:00,171.96,172.14,171.89,171.98,381451.0,171.96,172.14,171.89,171.98,381451.0
2024-05-09 14:55:00,171.98,172.15,171.86,171.93,344394.0,171.98,172.15,171.86,171.93,344394.0
2024-05-09 15:00:00,171.94,172.37,171.94,172.16,480491.0,171.94,172.37,171.94,172.16,480491.0
2024-05-09 15:05:00,172.14,172.23,171.86,171.93,385591.0,172.14,172.23,171.86,171.93,385591.0
2024-05-09 15:10:00,171.92,171.95,171.59,171.77,685645.0,171.92,171.95,171.59,171.77,685645.0
2024-05-09 15:15:00,171.76,171.99,171.62,171.85,579872.0,171.76,171.99,171.62,171.85,579872.0
2024-05-09 15:20:00,171.84,171.97,171.63,171.65,396568.0,171.84,171.97,171.63,171.65,396568.0
2024-05-09 15:25:00,171.65,171.84,171.54,171.78,512516.0,171.65,171.84,171.54,171.78,512516.0
2024-05-09 15:30:00,171.77,171.91,171.63,171.79,487801.0,171.77,171.91,171.63,171.79,487801.0
2024-05-09 15:35:00,171.78,171.96,171.65,171.78,412469.0,171.78,171.96,171.65,171.78,412469.0
2024-05-09 15:40:00,171.77,171.79,171.47,171.52,588573.0,171.77,171.79,171.47,171.52,588573.0
2024-05-09 15:45:00,171.5,171.84,171.37,171.84,609421.0,171.5,171.84,171.37,171.84,609421.0
2024-05-09 15:50:00,171.84,172.23,171.84,171.99,746638.0,171.84,172.23,171.84,171.99,746638.0
2024-05-09 15:55:00,171.97,172.11,171.89,171.96,1033857.0,171.97,172.11,171.89,171.96,1033857.0
2024-05-10 09:30:00,173.0,173.06,171.41,171.44,1786995.0,173.0,173.06,171.41,171.44,1786995.0
2024-05-10 09:35:00,171.46,171.59,170.55,170.64,1523334.0,171.46,171.59,170.55,170.64,1523334.0
2024-05-10 09:40:00,170.64,171.3,170.17,170.21,1883530.0,170.64,171.3,170.17,170.21,1883530.0
2024-05-10 09:45:00,170.2,170.88,170.07,170.79,1554030.0,170.2,170.88,170.07,170.79,1554030.0
2024-05-10 09:50:00,170.8,171.95,170.71,171.71,1641342.0,170.8,171.95,170.71,171.71,1641342.0
2024-05-10 09:55:00,171.71,172.24,171.53,172.18,1404191.0,171.71,172.24,171.53,172.18,1404191.0
2024-05-10 10:00:00,172.18,172.44,171.35,172.42,1521982.0,172.18,172.44,171.35,172.42,1521982.0
2024-05-10 10:05:00,172.42,172.69,171.55,171.62,1296012.0,172.42,172.69,171.55,171.62,1296012.0
2024-05-10 10:10:00,171.63,171.63,170.63,170.68,1340763.0,171.63,171.63,170.63,170.68,1340763.0
2024-05-10 10:15:00,170.65,170.89,170.43,170.56,1226385.0,170.65,170.89,170.43,170.56,1226385.0
2024-05-10 10:20:00,170.55,170.84,170.31,170.7,956813.0,170.55,170.84,170.31,170.7,956813.0
2024-05-10 10:25:00,170.72,170.75,169.11,169.23,1926637.0,170.72,170.75,169.11,169.23,1926637.0
2024-05-10 10:30:00,169.23,169.49,168.88,169.3,1481916.0,169.23,169.49,168.88,169.3,1481916.0
2024-05-10 10:35:00,169.32,169.58,169.1,169.35,954700.0,169.32,169.58,169.1,169.35,954700.0
2024-05-10 10:40:00,169.38,169.61,169.11,169.19,960454.0,169.38,169.61,169.11,169.19,960454.0
2024-05-10 10:45:00,169.19,169.24,168.7,168.8,1302455.0,169.19,169.24,168.7,168.8,1302455.0
2024-05-10 10:50:00,168.79,168.98,168.07,168.1,1499251.0,168.79,168.98,168.07,168.1,1499251.0
2024-05-10 10:55:00,168.07,168.29,167.86,168.17,1634368.0,168.07,168.29,167.86,168.17,1634368.0
2024-05-10 11:00:00,168.17,168.48,167.94,168.18,1026210.0,168.17,168.48,167.94,168.18,1026210.0
2024-05-10 11:05:00,168.17,168.82,168.16,168.43,996455.0,168.17,168.82,168.16,168.43,996455.0
2024-05-10 11:10:00,168.44,168.67,168.26,168.52,668692.0,168.44,168.67,168.26,168.52,668692.0
2024-05-10 11:15:00,168.53,168.89,168.5,168.88,632043.0,168.53,168.89,168.5,168.88,632043.0
2024-05-10 11:20:00,168.9,169.13,168.63,168.93,888689.0,168.9,169.13,168.63,168.93,888689.0
2024-05-10 11:25:00,168.95,169.2,168.84,169.15,708585.0,168.95,169.2,168.84,169.15,708585.0
2024-05-10 11:30:00,169.16,169.26,168.68,168.81,754048.0,169.16,169.26,168.68,168.81,754048.0
2024-05-10 11:35:00,168.81,168.95,168.38,168.62,632920.0,168.81,168.95,168.38,168.62,632920.0
2024-05-10 11:40:00,168.6,168.89,168.52,168.89,616534.0,168.6,168.89,168.52,168.89,616534.0
2024-05-10 11:45:00,168.87,169.21,168.75,169.12,755654.0,168.87,169.21,168.75,169.12,755654.0
2024-05-10 11:50:00,169.13,169.19,168.92,168.95,476506.0,169.13,169.19,168.92,168.95,476506.0
2024-05-10 11:55:00,168.95,169.19,168.77,169.05,471112.0,168.95,169.19,168.77,169.05,471112.0
2024-05-10 12:00:00,169.05,169.05,168.27,168.28,750350.0,169.05,169.05,168.27,168.28,750350.0
2024-05-10 12:05:00,168.3,168.43,168.11,168.26,613534.0,168.3,168.43,168.11,168.26,613534.0
2024-05-10 12:10:00,168.27,168.56,168.11,168.14,603016.0,168.27,168.56,168.11,168.14,603016.0
2024-05-10 12:15:00,168.13,168.19,167.75,167.87,908517.0,168.13,168.19,167.75,167.87,908517.0
2024-05-10 12:20:00,167.89,168.5,167.8,168.44,767457.0,167.89,168.5,167.8,168.44,767457.0
2024-05-10 12:25:00,168.44,168.5,168.25,168.42,362168.0,168.44,168.5,168.25,168.42,362168.0
2024-05-10 12:30:00,168.42,168.68,168.29,168.56,457510.0,168.42,168.68,168.29,168.56,457510.0
2024-05-10 12:35:00,168.55,168.65,168.21,168.59,410558.0,168.55,168.65,168.21,168.59,410558.0
2024-05-10 12:40:00,168.6,168.78,168.52,168.74,338334.0,168.6,168.78,168.52,168.74,338334.0
2024-05-10 12:45:00,168.72,168.92,168.59,168.8,376835.0,168.72,168.92,168.59,168.8,376835.0
2024-05-10 12:50:00,168.8,169.08,168.6,168.94,514892.0,168.8,169.08,168.6,168.94,514892.0
2024-05-10 12:55:00,168.93,168.94,168.64,168.66,324938.0,168.93,168.94,168.64,168.66,324938.0
2024-05-10 13:00:00,168.66,168.88,168.38,168.69,437414.0,168.66,168.88,168.38,168.69,437414.0
2024-05-10 13:05:00,168.68,169.05,168.62,168.65,517176.0,168.68,169.05,168.62,168.65,517176.0
2024-05-10 13:10:00,168.63,168.85,168.52,168.76,321302.0,168.63,168.85,168.52,168.76,321302.0
2024-05-10 13:15:00,168.77,168.91,168.57,168.71,343058.0,168.77,168.91,168.57,168.71,343058.0
2024-05-10 13:20:00,168.73,169.01,168.63,168.84,390640.0,168.73,169.01,168.63,168.84,390640.0
2024-05-10 13:25:00,168.82,168.84,168.51,168.62,331112.0,168.82,168.84,168.51,168.62,331112.0
2024-05-10 13:30:00,168.64,168.98,168.53,168.88,410934.0,168.64,168.98,168.53,168.88,410934.0
2024-05-10 13:35:00,168.91,169.05,168.84,168.88,323011.0,168.91,169.05,168.84,168.88,323011.0
2024-05-10 13:40:00,168.88,168.93,168.66,168.71,317179.0,168.88,168.93,168.66,168.71,317179.0
2024-05-10 13:45:00,168.71,168.86,168.37,168.43,445411.0,168.71,168.86,168.37,168.43,445411.0
2024-05-10 13:50:00,168.43,168.56,168.22,168.23,368325.0,168.43,168.56,168.22,168.23,368325.0
2024-05-10 13:55:00,168.24,168.67,168.23,168.63,429815.0,168.24,168.67,168.23,168.63,429815.0
2024-05-10 14:00:00,168.64,168.64,167.93,168.02,788764.0,168.64,168.64,167.93,168.02,788764.0
2024-05-10 14:05:00,168.02,168.45,167.77,168.43,696901.0,168.02,168.45,167.77,168.43,696901.0
2024-05-10 14:10:00,168.41,168.47,168.25,168.3,334470.0,168.41,168.47,168.25,168.3,334470.0
2024-05-10 14:15:00,168.33,168.58,168.22,168.5,364546.0,168.33,168.58,168.22,168.5,364546.0
2024-05-10 14:20:00,168.51,168.54,168.34,168.44,264082.0,168.51,168.54,168.34,168.44,264082.0
2024-05-10 14:25:00,168.43,168.6,168.32,168.56,282256.0,168.43,168.6,168.32,168.56,282256.0
2024-05-10 14:30:00,168.55,168.63,168.4,168.59,258793.0,168.55,168.63,168.4,168.59,258793.0
2024-05-10 14:35:00,168.58,168.65,168.4,168.52,226400.0,168.58,168.65,168.4,168.52,226400.0
2024-05-10 14:40:00,168.51,168.55,168.32,168.47,217327.0,168.51,168.55,168.32,168.47,217327.0
2024-05-10 14:45:00,168.47,168.63,168.35,168.55,245582.0,168.47,168.63,168.35,168.55,245582.0
2024-05-10 14:50:00,168.57,168.79,168.57,168.67,377179.0,168.57,168.79,168.57,168.67,377179.0
2024-05-10 14:55:00,168.67,168.87,168.65,168.83,243946.0,168.67,168.87,168.65,168.83,243946.0
2024-05-10 15:00:00,168.84,168.98,168.43,168.9,547003.0,168.84,168.98,168.43,168.9,547003.0
2024-05-10 15:05:00,168.9,168.91,168.63,168.71,278972.0,168.9,168.91,168.63,168.71,278972.0
2024-05-10 15:10:00,168.71,168.79,168.61,168.75,262962.0,168.71,168.79,168.61,168.75,262962.0
2024-05-10 15:15:00,168.75,168.95,168.71,168.9,354775.0,168.75,168.95,168.71,168.9,354775.0
2024-05-10 15:20:00,168.89,169.07,168.75,168.89,580038.0,168.89,169.07,168.75,168.89,580038.0
2024-05-10 15:25:00,168.88,169.2,168.85,169.15,535922.0,168.88,169.2,168.85,169.15,535922.0
2024-05-10 15:30:00,169.16,169.31,168.95,169.19,508849.0,169.16,169.31,168.95,169.19,508849.0
2024-05-10 15:35:00,169.2,169.24,168.97,168.98,356950.0,169.2,169.24,168.97,168.98,356950.0
2024-05-10 15:40:00,168.98,169.05,168.75,168.81,506372.0,168.98,169.05,168.75,168.81,506372.0
2024-05-10 15:45:00,168.81,168.91,168.51,168.59,521428.0,168.81,168.91,168.51,168.59,521428.0
2024-05-10 15:50:00,168.59,168.73,168.44,168.61,705371.0,168.59,168.73,168.44,168.61,705371.0
2024-05-10 15:55:00,168.62,168.8,168.46,168.46,1201799.0,168.62,168.8,168.46,168.46,1201799.0
2024-05-13 09:30:00,170.0,170.55,169.0,170.29,1968809.0,170.0,170.55,169.0,170.29,1968809.0
2024-05-13 09:35:00,170.27,171.9,170.27,171.55,1860007.0,170.27,171.9,170.27,171.55,1860007.0
2024-05-13 09:40:00,171.55,172.68,171.38,172.57,1988439.0,171.55,172.68,171.38,172.57,1988439.0
2024-05-13 09:45:00,172.59,173.41,172.5,173.3,1836925.0,172.59,173.41,172.5,173.3,1836925.0
2024-05-13 09:50:00,173.32,175.07,173.28,175.03,2551249.0,173.32,175.07,173.28,175.03,2551249.0
2024-05-13 09:55:00,175.02,175.08,174.26,174.95,1829300.0,175.02,175.08,174.26,174.95,1829300.0
2024-05-13 10:00:00,174.97,175.4,174.63,174.8,1952065.0,174.97,175.4,174.63,174.8,1952065.0
2024-05-13 10:05:00,174.78,175.4,174.22,174.26,1532857.0,174.78,175.4,174.22,174.26,1532857.0
2024-05-13 10:10:00,174.25,174.3,173.83,173.94,1254690.0,174.25,174.3,173.83,173.94,1254690.0
2024-05-13 10:15:00,173.94,174.15,173.41,173.67,1147524.0,173.94,174.15,173.41,173.67,1147524.0
2024-05-13 10:20:00,173.68,174.32,173.57,174.26,1095221.0,173.68,174.32,173.57,174.26,1095221.0
2024-05-13 10:25:00,174.28,174.75,174.04,174.49,974632.0,174.28,174.75,174.04,174.49,974632.0
2024-05-13 10:30:00,174.49,174.73,173.82,174.25,912069.0,174.49,174.73,173.82,174.25,912069.0
2024-05-13 10:35:00,174.24,174.33,173.14,173.18,1017648.0,174.24,174.33,173.14,173.18,1017648.0
2024-05-13 10:40:00,173.18,173.34,172.95,173.03,952604.0,173.18,173.34,172.95,173.03,952604.0
2024-05-13 10:45:00,173.02,173.25,172.72,173.03,955490.0,173.02,173.25,172.72,173.03,955490.0
2024-05-13 10:50:00,173.01,173.19,172.86,172.95,607632.0,173.01,173.19,172.86,172.95,607632.0
2024-05-13 10:55:00,172.96,173.08,172.55,172.94,869209.0,172.96,173.08,172.55,172.94,869209.0
2024-05-13 11:00:00,172.93,173.16,172.51,173.13,782119.0,172.93,173.16,172.51,173.13,782119.0
2024-05-13 11:05:00,173.12,173.57,173.12,173.32,739773.0,173.12,173.57,173.12,173.32,739773.0
2024-05-13 11:10:00,173.34,173.44,173.04,173.28,505794.0,173.34,173.44,173.04,173.28,505794.0
2024-05-13 11:15:00,173.27,173.34,172.7,172.76,703008.0,173.27,173.34,172.7,172.76,703008.0
2024-05-13 11:20:00,172.72,172.95,172.47,172.82,651466.0,172.72,172.95,172.47,172.82,651466.0
2024-05-13 11:25:00,172.83,172.9,172.35,172.45,592617.0,172.83,172.9,172.35,172.45,592617.0
2024-05-13 11:30:00,172.43,172.73,172.1,172.35,729852.0,172.43,172.73,172.1,172.35,729852.0
2024-05-13 11:35:00,172.35,172.53,172.2,172.42,419440.0,172.35,172.53,172.2,172.42,419440.0
2024-05-13 11:40:00,172.41,172.48,172.14,172.42,438246.0,172.41,172.48,172.14,172.42,438246.0
2024-05-13 11:45:00,172.4,172.55,172.22,172.29,504863.0,172.4,172.55,172.22,172.29,504863.0
2024-05-13 11:50:00,172.29,172.7,172.04,172.68,627372.0,172.29,172.7,172.04,172.68,627372.0
2024-05-13 11:55:00,172.69,172.85,172.55,172.78,522473.0,172.69,172.85,172.55,172.78,522473.0
2024-05-13 12:00:00,172.78,173.07,172.15,172.39,829069.0,172.78,173.07,172.15,172.39,829069.0
2024-05-13 12:05:00,172.39,172.39,171.7,171.7,803730.0,172.39,172.39,171.7,171.7,803730.0
2024-05-13 12:10:00,171.7,171.82,171.51,171.76,585622.0,171.7,171.82,171.51,171.76,585622.0
2024-05-13 12:15:00,171.75,171.92,171.58,171.59,450160.0,171.75,171.92,171.58,171.59,450160.0
2024-05-13 12:20:00,171.6,171.82,171.53,171.8,331014.0,171.6,171.82,171.53,171.8,331014.0
2024-05-13 12:25:00,171.78,171.96,171.46,171.87,600866.0,171.78,171.96,171.46,171.87,600866.0
2024-05-13 12:30:00,171.89,172.04,171.59,171.79,402904.0,171.89,172.04,171.59,171.79,402904.0
2024-05-13 12:35:00,171.8,171.94,171.68,171.83,278031.0,171.8,171.94,171.68,171.83,278031.0
2024-05-13 12:40:00,171.85,172.06,171.42,171.74,616220.0,171.85,172.06,171.42,171.74,616220.0
2024-05-13 12:45:00,171.75,172.04,171.65,171.97,428258.0,171.75,172.04,171.65,171.97,428258.0
2024-05-13 12:50:00,171.96,172.04,171.74,171.78,293473.0,171.96,172.04,171.74,171.78,293473.0
2024-05-13 12:55:00,171.78,171.99,171.65,171.65,370934.0,171.78,171.99,171.65,171.65,370934.0
2024-05-13 13:00:00,171.63,171.69,171.18,171.3,581518.0,171.63,171.69,171.18,171.3,581518.0
2024-05-13 13:05:00,171.29,171.39,170.88,171.07,668236.0,171.29,171.39,170.88,171.07,668236.0
2024-05-13 13:10:00,171.04,171.25,170.83,171.09,584938.0,171.04,171.25,170.83,171.09,584938.0
2024-05-13 13:15:00,171.08,171.36,170.97,171.28,361231.0,171.08,171.36,170.97,171.28,361231.0
2024-05-13 13:20:00,171.29,171.44,171.13,171.4,328058.0,171.29,171.44,171.13,171.4,328058.0
2024-05-13 13:25:00,171.41,171.66,171.35,171.59,370951.0,171.41,171.66,171.35,171.59,370951.0
2024-05-13 13:30:00,171.58,171.6,171.4,171.55,264763.0,171.58,171.6,171.4,171.55,264763.0
2024-05-13 13:35:00,171.56,171.65,171.26,171.31,441218.0,171.56,171.65,171.26,171.31,441218.0
2024-05-13 13:40:00,171.32,171.33,170.91,170.99,448204.0,171.32,171.33,170.91,170.99,448204.0
2024-05-13 13:45:00,170.99,171.29,170.96,171.2,283030.0,170.99,171.29,170.96,171.2,283030.0
2024-05-13 13:50:00,171.22,171.48,171.08,171.42,311406.0,171.22,171.48,171.08,171.42,311406.0
2024-05-13 13:55:00,171.44,171.58,171.36,171.42,338498.0,171.44,171.58,171.36,171.42,338498.0
2024-05-13 14:00:00,171.43,171.49,171.14,171.32,322843.0,171.43,171.49,171.14,171.32,322843.0
2024-05-13 14:05:00,171.32,171.73,171.29,171.7,344074.0,171.32,171.73,171.29,171.7,344074.0
2024-05-13 14:10:00,171.68,171.82,171.55,171.68,326685.0,171.68,171.82,171.55,171.68,326685.0
2024-05-13 14:15:00,171.69,171.82,171.65,171.77,235752.0,171.69,171.82,171.65,171.77,235752.0
2024-05-13 14:20:00,171.75,171.97,171.74,171.87,381504.0,171.75,171.97,171.74,171.87,381504.0
2024-05-13 14:25:00,171.88,172.17,171.81,172.11,523379.0,171.88,172.17,171.81,172.11,523379.0
2024-05-13 14:30:00,172.1,172.12,171.84,172.03,383197.0,172.1,172.12,171.84,172.03,383197.0
2024-05-13 14:35:00,172.03,172.17,171.84,171.96,445280.0,172.03,172.17,171.84,171.96,445280.0
2024-05-13 14:40:00,171.96,171.96,171.73,171.82,294152.0,171.96,171.96,171.73,171.82,294152.0
2024-05-13 14:45:00,171.82,172.01,171.82,171.9,273424.0,171.82,172.01,171.82,171.9,273424.0
2024-05-13 14:50:00,171.92,172.19,171.88,172.06,394428.0,171.92,172.19,171.88,172.06,394428.0
2024-05-13 14:55:00,172.08,172.35,172.04,172.29,429692.0,172.08,172.35,172.04,172.29,429692.0
2024-05-13 15:00:00,172.29,172.4,172.13,172.22,373587.0,172.29,172.4,172.13,172.22,373587.0
2024-05-13 15:05:00,172.21,172.35,172.11,172.3,265389.0,172.21,172.35,172.11,172.3,265389.0
2024-05-13 15:10:00,172.3,172.34,172.06,172.15,344262.0,172.3,172.34,172.06,172.15,344262.0
2024-05-13 15:15:00,172.16,172.4,172.15,172.2,313605.0,172.16,172.4,172.15,172.2,313605.0
2024-05-13 15:20:00,172.2,172.21,171.82,171.85,387176.0,172.2,172.21,171.82,171.85,387176.0
2024-05-13 15:25:00,171.85,171.97,171.76,171.87,342130.0,171.85,171.97,171.76,171.87,342130.0
2024-05-13 15:30:00,171.87,171.97,171.63,171.9,377640.0,171.87,171.97,171.63,171.9,377640.0
2024-05-13 15:35:00,171.91,171.94,171.72,171.87,364509.0,171.91,171.94,171.72,171.87,364509.0
2024-05-13 15:40:00,171.87,172.04,171.77,171.95,387084.0,171.87,172.04,171.77,171.95,387084.0
2024-05-13 15:45:00,171.96,171.97,171.7,171.84,376035.0,171.96,171.97,171.7,171.84,376035.0
2024-05-13 15:50:00,171.84,172.2,171.69,171.93,642051.0,171.84,172.2,171.69,171.93,642051.0
2024-05-13 15:55:00,171.89,171.98,171.66,171.92,854355.0,171.89,171.98,171.66,171.92,854355.0
2024-05-14 09:30:00,174.59,177.18,174.07,176.8,3532162.0,174.59,177.18,174.07,176.8,3532162.0
2024-05-14 09:35:00,176.84,177.81,175.81,175.96,2985349.0,176.84,177.81,175.81,175.96,2985349.0
2024-05-14 09:40:00,175.96,176.58,175.47,176.39,1725058.0,175.96,176.58,175.47,176.39,1725058.0
2024-05-14 09:45:00,176.36,177.37,176.33,177.3,1715502.0,176.36,177.37,176.33,177.3,1715502.0
2024-05-14 09:50:00,177.3,177.86,176.94,177.0,1955245.0,177.3,177.86,176.94,177.0,1955245.0
2024-05-14 09:55:00,176.99,177.15,176.11,176.2,1284260.0,176.99,177.15,176.11,176.2,1284260.0
2024-05-14 10:00:00,176.18,176.18,174.93,175.59,1877395.0,176.18,176.18,174.93,175.59,1877395.0
2024-05-14 10:05:00,175.58,175.72,174.64,174.9,1382560.0,175.58,175.72,174.64,174.9,1382560.0
2024-05-14 10:10:00,174.91,175.44,174.81,175.09,1095938.0,174.91,175.44,174.81,175.09,1095938.0
2024-05-14 10:15:00,175.09,175.19,174.42,174.72,1283260.0,175.09,175.19,174.42,174.72,1283260.0
2024-05-14 10:20:00,174.71,175.73,174.55,175.62,1163170.0,174.71,175.73,174.55,175.62,1163170.0
2024-05-14 10:25:00,175.62,176.28,175.46,176.11,1242597.0,175.62,176.28,175.46,176.11,1242597.0
2024-05-14 10:30:00,176.11,176.77,176.07,176.69,1132773.0,176.11,176.77,176.07,176.69,1132773.0
2024-05-14 10:35:00,176.67,176.71,175.31,175.52,1187710.0,176.67,176.71,175.31,175.52,1187710.0
2024-05-14 10:40:00,175.51,175.73,175.11,175.66,816586.0,175.51,175.73,175.11,175.66,816586.0
2024-05-14 10:45:00,175.64,176.54,175.45,176.42,1028103.0,175.64,176.54,175.45,176.42,1028103.0
2024-05-14 10:50:00,176.41,177.47,176.27,177.4,1305321.0,176.41,177.47,176.27,177.4,1305321.0
2024-05-14 10:55:00,177.41,178.14,177.3,178.04,1704870.0,177.41,178.14,177.3,178.04,1704870.0
2024-05-14 11:00:00,178.05,178.74,177.87,178.3,1584534.0,178.05,178.74,177.87,178.3,1584534.0
2024-05-14 11:05:00,178.27,178.68,177.73,178.63,1500441.0,178.27,178.68,177.73,178.63,1500441.0
2024-05-14 11:10:00,178.64,179.24,178.52,179.16,1556340.0,178.64,179.24,178.52,179.16,1556340.0
2024-05-14 11:15:00,179.15,179.49,178.7,178.75,1527313.0,179.15,179.49,178.7,178.75,1527313.0
2024-05-14 11:20:00,178.74,179.09,178.6,178.94,953679.0,178.74,179.09,178.6,178.94,953679.0
2024-05-14 11:25:00,178.94,179.04,178.44,178.93,1022594.0,178.94,179.04,178.44,178.93,1022594.0
2024-05-14 11:30:00,178.92,179.04,178.17,178.32,1005639.0,178.92,179.04,178.17,178.32,1005639.0
2024-05-14 11:35:00,178.29,178.72,178.02,178.3,928255.0,178.29,178.72,178.02,178.3,928255.0
2024-05-14 11:40:00,178.3,178.58,178.15,178.28,500179.0,178.3,178.58,178.15,178.28,500179.0
2024-05-14 11:45:00,178.29,178.74,178.02,178.69,663741.0,178.29,178.74,178.02,178.69,663741.0
2024-05-14 11:50:00,178.69,178.87,178.46,178.84,658257.0,178.69,178.87,178.46,178.84,658257.0
2024-05-14 11:55:00,178.84,178.85,177.83,177.94,804252.0,178.84,178.85,177.83,177.94,804252.0
2024-05-14 12:00:00,177.93,177.93,177.55,177.68,730126.0,177.93,177.93,177.55,177.68,730126.0
2024-05-14 12:05:00,177.71,177.81,177.36,177.56,665487.0,177.71,177.81,177.36,177.56,665487.0
2024-05-14 12:10:00,177.56,177.7,177.29,177.51,584538.0,177.56,177.7,177.29,177.51,584538.0
2024-05-14 12:15:00,177.52,177.54,176.83,176.94,780392.0,177.52,177.54,176.83,176.94,780392.0
2024-05-14 12:20:00,176.93,177.32,176.92,177.16,536912.0,176.93,177.32,176.92,177.16,536912.0
2024-05-14 12:25:00,177.18,177.42,176.93,177.02,454590.0,177.18,177.42,176.93,177.02,454590.0
2024-05-14 12:30:00,177.03,177.32,176.93,177.13,444219.0,177.03,177.32,176.93,177.13,444219.0
2024-05-14 12:35:00,177.15,177.37,177.03,177.29,395575.0,177.15,177.37,177.03,177.29,395575.0
2024-05-14 12:40:00,177.28,177.63,177.13,177.63,844258.0,177.28,177.63,177.13,177.63,844258.0
2024-05-14 12:45:00,177.61,177.67,176.76,176.76,835836.0,177.61,177.67,176.76,176.76,835836.0
2024-05-14 12:50:00,176.76,176.86,176.27,176.47,876689.0,176.76,176.86,176.27,176.47,876689.0
2024-05-14 12:55:00,176.46,176.72,176.34,176.6,575154.0,176.46,176.72,176.34,176.6,575154.0
2024-05-14 13:00:00,176.61,176.66,176.13,176.3,557325.0,176.61,176.66,176.13,176.3,557325.0
2024-05-14 13:05:00,176.31,176.45,176.12,176.37,423780.0,176.31,176.45,176.12,176.37,423780.0
2024-05-14 13:10:00,176.37,176.42,175.76,175.85,675373.0,176.37,176.42,175.76,175.85,675373.0
2024-05-14 13:15:00,175.85,176.25,175.81,176.15,592419.0,175.85,176.25,175.81,176.15,592419.0
2024-05-14 13:20:00,176.14,176.42,176.05,176.29,497360.0,176.14,176.42,176.05,176.29,497360.0
2024-05-14 13:25:00,176.28,176.32,176.06,176.25,405990.0,176.28,176.32,176.06,176.25,405990.0
2024-05-14 13:30:00,176.23,176.57,176.13,176.21,589499.0,176.23,176.57,176.13,176.21,589499.0
2024-05-14 13:35:00,176.21,176.59,175.92,176.5,674720.0,176.21,176.59,175.92,176.5,674720.0
2024-05-14 13:40:00,176.51,176.67,176.47,176.52,453124.0,176.51,176.67,176.47,176.52,453124.0
2024-05-14 13:45:00,176.52,176.75,176.42,176.5,587560.0,176.52,176.75,176.42,176.5,587560.0
2024-05-14 13:50:00,176.51,176.75,176.26,176.64,601780.0,176.51,176.75,176.26,176.64,601780.0
2024-05-14 13:55:00,176.65,176.75,176.45,176.57,432252.0,176.65,176.75,176.45,176.57,432252.0
2024-05-14 14:00:00,176.58,176.84,176.45,176.47,517627.0,176.58,176.84,176.45,176.47,517627.0
2024-05-14 14:05:00,176.47,176.66,176.11,176.44,652530.0,176.47,176.66,176.11,176.44,652530.0
2024-05-14 14:10:00,176.45,176.91,176.32,176.88,487894.0,176.45,176.91,176.32,176.88,487894.0
2024-05-14 14:15:00,176.89,176.99,176.76,176.92,485403.0,176.89,176.99,176.76,176.92,485403.0
2024-05-14 14:20:00,176.93,176.98,176.65,176.86,425577.0,176.93,176.98,176.65,176.86,425577.0
2024-05-14 14:25:00,176.85,176.87,176.51,176.59,377126.0,176.85,176.87,176.51,176.59,377126.0
2024-05-14 14:30:00,176.58,176.83,176.35,176.71,489131.0,176.58,176.83,176.35,176.71,489131.0
2024-05-14 14:35:00,176.72,176.96,176.72,176.83,401078.0,176.72,176.96,176.72,176.83,401078.0
2024-05-14 14:40:00,176.84,176.98,176.53,176.56,452194.0,176.84,176.98,176.53,176.56,452194.0
2024-05-14 14:45:00,176.6,176.96,176.48,176.92,398011.0,176.6,176.96,176.48,176.92,398011.0
2024-05-14 14:50:00,176.94,177.13,176.85,177.09,553485.0,176.94,177.13,176.85,177.09,553485.0
2024-05-14 14:55:00,177.1,177.34,177.03,177.14,552056.0,177.1,177.34,177.03,177.14,552056.0
2024-05-14 15:00:00,177.14,177.28,177.01,177.12,345254.0,177.14,177.28,177.01,177.12,345254.0
2024-05-14 15:05:00,177.14,177.26,176.93,177.17,400183.0,177.14,177.26,176.93,177.17,400183.0
2024-05-14 15:10:00,177.18,177.62,177.12,177.58,595378.0,177.18,177.62,177.12,177.58,595378.0
2024-05-14 15:15:00,177.57,177.66,177.1,177.37,523448.0,177.57,177.66,177.1,177.37,523448.0
2024-05-14 15:20:00,177.37,177.59,177.22,177.4,437250.0,177.37,177.59,177.22,177.4,437250.0
2024-05-14 15:25:00,177.39,177.82,177.35,177.6,655907.0,177.39,177.82,177.35,177.6,655907.0
2024-05-14 15:30:00,177.59,177.79,177.53,177.67,420829.0,177.59,177.79,177.53,177.67,420829.0
2024-05-14 15:35:00,177.67,177.87,177.35,177.87,598984.0,177.67,177.87,177.35,177.87,598984.0
2024-05-14 15:40:00,177.86,178.0,177.68,177.73,649677.0,177.86,178.0,177.68,177.73,649677.0
2024-05-14 15:45:00,177.72,177.77,177.37,177.42,542295.0,177.72,177.77,177.37,177.42,542295.0
2024-05-14 15:50:00,177.43,177.83,177.28,177.79,662522.0,177.43,177.83,177.28,177.79,662522.0
2024-05-14 15:55:00,177.79,177.9,177.46,177.61,1205233.0,177.79,177.9,177.46,177.61,1205233.0
2024-05-15 09:30:00,179.9,180.0,176.1,176.16,3548672.0,179.9,180.0,176.1,176.16,3548672.0
2024-05-15 09:35:00,176.14,176.41,173.83,174.02,3770005.0,176.14,176.41,173.83,174.02,3770005.0
2024-05-15 09:40:00,174.02,174.94,173.67,174.03,2940748.0,174.02,174.94,173.67,174.03,2940748.0
2024-05-15 09:45:00,174.03,174.72,173.33,173.53,2683554.0,174.03,174.72,173.33,173.53,2683554.0
2024-05-15 09:50:00,173.5,174.13,173.22,173.75,2073207.0,173.5,174.13,173.22,173.75,2073207.0
2024-05-15 09:55:00,173.76,174.3,173.5,174.08,1630875.0,173.76,174.3,173.5,174.08,1630875.0
2024-05-15 10:00:00,174.11,174.57,173.94,174.46,1366946.0,174.11,174.57,173.94,174.46,1366946.0
2024-05-15 10:05:00,174.48,174.67,173.53,173.81,1555941.0,174.48,174.67,173.53,173.81,1555941.0
2024-05-15 10:10:00,173.8,174.28,173.51,173.81,1336475.0,173.8,174.28,173.51,173.81,1336475.0
2024-05-15 10:15:00,173.85,174.25,173.66,174.03,1165327.0,173.85,174.25,173.66,174.03,1165327.0
2024-05-15 10:20:00,174.05,174.23,173.73,173.74,1140006.0,174.05,174.23,173.73,173.74,1140006.0
2024-05-15 10:25:00,173.77,174.12,173.2,173.21,1287181.0,173.77,174.12,173.2,173.21,1287181.0
2024-05-15 10:30:00,173.28,174.34,173.11,174.08,1730097.0,173.28,174.34,173.11,174.08,1730097.0
2024-05-15 10:35:00,174.06,174.23,173.81,173.96,693570.0,174.06,174.23,173.81,173.96,693570.0
2024-05-15 10:40:00,173.94,174.24,173.72,174.12,796001.0,173.94,174.24,173.72,174.12,796001.0
2024-05-15 10:45:00,174.12,174.23,173.82,174.06,815581.0,174.12,174.23,173.82,174.06,815581.0
2024-05-15 10:50:00,174.06,174.46,173.54,173.6,1182207.0,174.06,174.46,173.54,173.6,1182207.0
2024-05-15 10:55:00,173.58,174.21,173.58,174.13,808744.0,173.58,174.21,173.58,174.13,808744.0
2024-05-15 11:00:00,174.15,174.25,173.96,173.98,592415.0,174.15,174.25,173.96,173.98,592415.0
2024-05-15 11:05:00,173.97,174.37,173.77,174.14,933574.0,173.97,174.37,173.77,174.14,933574.0
2024-05-15 11:10:00,174.15,174.35,173.95,174.32,639900.0,174.15,174.35,173.95,174.32,639900.0
2024-05-15 11:15:00,174.33,175.1,174.32,175.08,1257764.0,174.33,175.1,174.32,175.08,1257764.0
2024-05-15 11:20:00,175.09,175.12,174.53,174.68,774811.0,175.09,175.12,174.53,174.68,774811.0
2024-05-15 11:25:00,174.71,174.94,174.66,174.84,552739.0,174.71,174.94,174.66,174.84,552739.0
2024-05-15 11:30:00,174.86,175.37,174.84,175.0,919034.0,174.86,175.37,174.84,175.0,919034.0
2024-05-15 11:35:00,174.99,175.43,174.93,174.99,624674.0,174.99,175.43,174.93,174.99,624674.0
2024-05-15 11:40:00,175.0,175.33,174.97,175.02,450455.0,175.0,175.33,174.97,175.02,450455.0
2024-05-15 11:45:00,175.03,175.04,174.42,174.53,833909.0,175.03,175.04,174.42,174.53,833909.0
2024-05-15 11:50:00,174.53,174.64,174.15,174.49,618962.0,174.53,174.64,174.15,174.49,618962.0
2024-05-15 11:55:00,174.48,174.9,174.37,174.73,555202.0,174.48,174.9,174.37,174.73,555202.0
2024-05-15 12:00:00,174.72,174.84,174.46,174.73,474785.0,174.72,174.84,174.46,174.73,474785.0
2024-05-15 12:05:00,174.73,175.14,174.63,175.0,552798.0,174.73,175.14,174.63,175.0,552798.0
2024-05-15 12:10:00,175.0,175.26,174.88,174.93,488884.0,175.0,175.26,174.88,174.93,488884.0
2024-05-15 12:15:00,174.93,175.19,174.81,175.05,422956.0,174.93,175.19,174.81,175.05,422956.0
2024-05-15 12:20:00,175.04,175.11,174.84,175.08,352200.0,175.04,175.11,174.84,175.08,352200.0
2024-05-15 12:25:00,175.09,175.17,174.84,174.9,363726.0,175.09,175.17,174.84,174.9,363726.0
2024-05-15 12:30:00,174.91,175.41,174.86,175.33,501001.0,174.91,175.41,174.86,175.33,501001.0
2024-05-15 12:35:00,175.33,175.33,175.03,175.28,462471.0,175.33,175.33,175.03,175.28,462471.0
2024-05-15 12:40:00,175.27,175.48,175.17,175.21,452954.0,175.27,175.48,175.17,175.21,452954.0
2024-05-15 12:45:00,175.21,175.48,175.09,175.29,452775.0,175.21,175.48,175.09,175.29,452775.0
2024-05-15 12:50:00,175.28,175.35,175.01,175.2,356538.0,175.28,175.35,175.01,175.2,356538.0
2024-05-15 12:55:00,175.18,175.28,174.91,175.17,423184.0,175.18,175.28,174.91,175.17,423184.0
2024-05-15 13:00:00,175.17,175.34,174.93,174.94,503518.0,175.17,175.34,174.93,174.94,503518.0
2024-05-15 13:05:00,174.97,175.18,174.85,175.17,293278.0,174.97,175.18,174.85,175.17,293278.0
2024-05-15 13:10:00,175.17,175.45,175.16,175.4,451893.0,175.17,175.45,175.16,175.4,451893.0
2024-05-15 13:15:00,175.4,175.47,175.31,175.34,350549.0,175.4,175.47,175.31,175.34,350549.0
2024-05-15 13:20:00,175.34,175.43,175.17,175.21,369228.0,175.34,175.43,175.17,175.21,369228.0
2024-05-15 13:25:00,175.2,175.32,175.1,175.31,324126.0,175.2,175.32,175.1,175.31,324126.0
2024-05-15 13:30:00,175.3,175.35,175.1,175.33,287952.0,175.3,175.35,175.1,175.33,287952.0
2024-05-15 13:35:00,175.33,175.6,175.22,175.5,425654.0,175.33,175.6,175.22,175.5,425654.0
2024-05-15 13:40:00,175.49,175.56,175.2,175.36,333758.0,175.49,175.56,175.2,175.36,333758.0
2024-05-15 13:45:00,175.39,175.57,175.05,175.23,454275.0,175.39,175.57,175.05,175.23,454275.0
2024-05-15 13:50:00,175.23,175.28,174.94,175.04,303143.0,175.23,175.28,174.94,175.04,303143.0
2024-05-15 13:55:00,175.03,175.2,174.98,175.17,248291.0,175.03,175.2,174.98,175.17,248291.0
2024-05-15 14:00:00,175.15,175.22,174.96,175.09,223183.0,175.15,175.22,174.96,175.09,223183.0
2024-05-15 14:05:00,175.09,175.23,175.02,175.14,196693.0,175.09,175.23,175.02,175.14,196693.0
2024-05-15 14:10:00,175.14,175.14,174.55,175.03,602852.0,175.14,175.14,174.55,175.03,602852.0
2024-05-15 14:15:00,175.02,175.06,174.57,174.85,392062.0,175.02,175.06,174.57,174.85,392062.0
2024-05-15 14:20:00,174.86,174.86,174.59,174.61,205161.0,174.86,174.86,174.59,174.61,205161.0
2024-05-15 14:25:00,174.62,174.85,174.4,174.72,436877.0,174.62,174.85,174.4,174.72,436877.0
2024-05-15 14:30:00,174.74,174.81,174.61,174.68,195579.0,174.74,174.81,174.61,174.68,195579.0
2024-05-15 14:35:00,174.68,174.92,174.56,174.83,330431.0,174.68,174.92,174.56,174.83,330431.0
2024-05-15 14:40:00,174.83,175.07,174.78,174.95,314849.0,174.83,175.07,174.78,174.95,314849.0
2024-05-15 14:45:00,174.94,175.02,174.58,174.61,393328.0,174.94,175.02,174.58,174.61,393328.0
2024-05-15 14:50:00,174.63,174.89,174.6,174.82,245921.0,174.63,174.89,174.6,174.82,245921.0
2024-05-15 14:55:00,174.8,174.86,174.69,174.79,183422.0,174.8,174.86,174.69,174.79,183422.0
2024-05-15 15:00:00,174.77,174.78,174.56,174.61,247201.0,174.77,174.78,174.56,174.61,247201.0
2024-05-15 15:05:00,174.6,174.87,174.59,174.77,235669.0,174.6,174.87,174.59,174.77,235669.0
2024-05-15 15:10:00,174.76,174.87,174.6,174.73,248208.0,174.76,174.87,174.6,174.73,248208.0
2024-05-15 15:15:00,174.74,174.94,174.64,174.84,272565.0,174.74,174.94,174.64,174.84,272565.0
2024-05-15 15:20:00,174.83,175.0,174.74,174.84,276593.0,174.83,175.0,174.74,174.84,276593.0
2024-05-15 15:25:00,174.84,174.84,174.62,174.64,296255.0,174.84,174.84,174.62,174.64,296255.0
2024-05-15 15:30:00,174.63,174.78,174.51,174.61,359325.0,174.63,174.78,174.51,174.61,359325.0
2024-05-15 15:35:00,174.61,174.61,174.2,174.28,495398.0,174.61,174.61,174.2,174.28,495398.0
2024-05-15 15:40:00,174.27,174.36,174.02,174.09,503381.0,174.27,174.36,174.02,174.09,503381.0
2024-05-15 15:45:00,174.07,174.17,173.93,173.97,536945.0,174.07,174.17,173.93,173.97,536945.0
2024-05-15 15:50:00,173.96,174.34,173.76,174.27,827714.0,173.96,174.34,173.76,174.27,827714.0
2024-05-15 15:55:00,174.26,174.35,173.89,174.09,1554994.0,174.26,174.35,173.89,174.09,1554994.0
2024-05-16 09:30:00,174.05,174.24,171.66,171.8,2447409.0,174.05,174.24,171.66,171.8,2447409.0
2024-05-16 09:35:00,171.8,173.0,171.59,171.91,1538058.0,171.8,173.0,171.59,171.91,1538058.0
2024-05-16 09:40:00,171.92,172.84,171.43,172.81,1301036.0,171.92,172.84,171.43,172.81,1301036.0
2024-05-16 09:45:00,172.79,173.43,172.77,173.21,1342013.0,172.79,173.43,172.77,173.21,1342013.0
2024-05-16 09:50:00,173.21,173.64,173.08,173.36,1067675.0,173.21,173.64,173.08,173.36,1067675.0
2024-05-16 09:55:00,173.36,173.51,172.54,172.8,1052086.0,173.36,173.51,172.54,172.8,1052086.0
2024-05-16 10:00:00,172.82,174.08,172.79,173.85,1360807.0,172.82,174.08,172.79,173.85,1360807.0
2024-05-16 10:05:00,173.85,174.04,173.27,173.3,999574.0,173.85,174.04,173.27,173.3,999574.0
2024-05-16 10:10:00,173.27,173.9,173.13,173.68,916009.0,173.27,173.9,173.13,173.68,916009.0
2024-05-16 10:15:00,173.69,174.1,173.42,173.56,900737.0,173.69,174.1,173.42,173.56,900737.0
2024-05-16 10:20:00,173.55,173.74,173.24,173.42,748458.0,173.55,173.74,173.24,173.42,748458.0
2024-05-16 10:25:00,173.42,174.28,173.42,174.21,902117.0,173.42,174.28,173.42,174.21,902117.0
2024-05-16 10:30:00,174.22,174.8,174.22,174.5,1078500.0,174.22,174.8,174.22,174.5,1078500.0
2024-05-16 10:35:00,174.5,175.07,174.48,174.75,1004778.0,174.5,175.07,174.48,174.75,1004778.0
2024-05-16 10:40:00,174.77,174.92,174.33,174.52,724516.0,174.77,174.92,174.33,174.52,724516.0
2024-05-16 10:45:00,174.52,175.01,174.27,174.84,868838.0,174.52,175.01,174.27,174.84,868838.0
2024-05-16 10:50:00,174.84,174.94,174.6,174.72,516031.0,174.84,174.94,174.6,174.72,516031.0
2024-05-16 10:55:00,174.73,175.0,174.36,174.93,839729.0,174.73,175.0,174.36,174.93,839729.0
2024-05-16 11:00:00,174.95,175.02,174.56,174.93,633791.0,174.95,175.02,174.56,174.93,633791.0
2024-05-16 11:05:00,174.94,175.23,174.8,175.18,881375.0,174.94,175.23,174.8,175.18,881375.0
2024-05-16 11:10:00,175.19,175.79,175.16,175.64,980604.0,175.19,175.79,175.16,175.64,980604.0
2024-05-16 11:15:00,175.63,175.75,175.21,175.59,791864.0,175.63,175.75,175.21,175.59,791864.0
2024-05-16 11:20:00,175.59,175.59,174.77,174.9,836508.0,175.59,175.59,174.77,174.9,836508.0
2024-05-16 11:25:00,174.89,174.91,174.25,174.36,810404.0,174.89,174.91,174.25,174.36,810404.0
2024-05-16 11:30:00,174.37,174.4,174.12,174.16,484678.0,174.37,174.4,174.12,174.16,484678.0
2024-05-16 11:35:00,174.16,174.33,173.96,174.21,555807.0,174.16,174.33,173.96,174.21,555807.0
2024-05-16 11:40:00,174.2,174.45,174.09,174.39,472752.0,174.2,174.45,174.09,174.39,472752.0
2024-05-16 11:45:00,174.39,174.44,173.88,174.13,610384.0,174.39,174.44,173.88,174.13,610384.0
2024-05-16 11:50:00,174.13,174.88,174.11,174.81,688103.0,174.13,174.88,174.11,174.81,688103.0
2024-05-16 11:55:00,174.79,174.91,174.61,174.79,432647.0,174.79,174.91,174.61,174.79,432647.0
2024-05-16 12:00:00,174.78,174.98,174.38,174.85,544655.0,174.78,174.98,174.38,174.85,544655.0
2024-05-16 12:05:00,174.86,175.14,174.66,175.12,431397.0,174.86,175.14,174.66,175.12,431397.0
2024-05-16 12:10:00,175.13,175.4,175.1,175.2,652055.0,175.13,175.4,175.1,175.2,652055.0
2024-05-16 12:15:00,175.21,175.27,174.95,174.97,333775.0,175.21,175.27,174.95,174.97,333775.0
2024-05-16 12:20:00,174.97,175.16,174.74,175.14,389346.0,174.97,175.16,174.74,175.14,389346.0
2024-05-16 12:25:00,175.15,175.42,175.05,175.32,418013.0,175.15,175.42,175.05,175.32,418013.0
2024-05-16 12:30:00,175.31,175.33,174.88,174.97,407305.0,175.31,175.33,174.88,174.97,407305.0
2024-05-16 12:35:00,174.98,175.19,174.8,175.09,405063.0,174.98,175.19,174.8,175.09,405063.0
2024-05-16 12:40:00,175.09,175.21,174.94,175.19,308610.0,175.09,175.21,174.94,175.19,308610.0
2024-05-16 12:45:00,175.21,175.38,175.15,175.16,351106.0,175.21,175.38,175.15,175.16,351106.0
2024-05-16 12:50:00,175.16,175.2,174.96,175.01,273365.0,175.16,175.2,174.96,175.01,273365.0
2024-05-16 12:55:00,175.0,175.1,174.81,174.95,248753.0,175.0,175.1,174.81,174.95,248753.0
2024-05-16 13:00:00,174.94,174.98,174.73,174.76,277246.0,174.94,174.98,174.73,174.76,277246.0
2024-05-16 13:05:00,174.76,174.85,174.65,174.82,272369.0,174.76,174.85,174.65,174.82,272369.0
2024-05-16 13:10:00,174.82,174.82,174.5,174.65,342879.0,174.82,174.82,174.5,174.65,342879.0
2024-05-16 13:15:00,174.65,174.76,174.51,174.53,215985.0,174.65,174.76,174.51,174.53,215985.0
2024-05-16 13:20:00,174.54,174.59,174.11,174.41,546894.0,174.54,174.59,174.11,174.41,546894.0
2024-05-16 13:25:00,174.38,174.49,174.22,174.27,217978.0,174.38,174.49,174.22,174.27,217978.0
2024-05-16 13:30:00,174.28,174.48,174.24,174.44,190398.0,174.28,174.48,174.24,174.44,190398.0
2024-05-16 13:35:00,174.45,174.45,174.21,174.33,185553.0,174.45,174.45,174.21,174.33,185553.0
2024-05-16 13:40:00,174.31,174.4,174.02,174.29,313396.0,174.31,174.4,174.02,174.29,313396.0
2024-05-16 13:45:00,174.29,174.32,173.96,174.06,367623.0,174.29,174.32,173.96,174.06,367623.0
2024-05-16 13:50:00,174.05,174.38,173.98,174.3,373547.0,174.05,174.38,173.98,174.3,373547.0
2024-05-16 13:55:00,174.31,174.43,174.23,174.33,271011.0,174.31,174.43,174.23,174.33,271011.0
2024-05-16 14:00:00,174.33,174.34,174.14,174.32,324599.0,174.33,174.34,174.14,174.32,324599.0
2024-05-16 14:05:00,174.31,174.42,174.1,174.19,357864.0,174.31,174.42,174.1,174.19,357864.0
2024-05-16 14:10:00,174.2,174.31,174.05,174.18,261595.0,174.2,174.31,174.05,174.18,261595.0
2024-05-16 14:15:00,174.17,174.58,174.13,174.34,476613.0,174.17,174.58,174.13,174.34,476613.0
2024-05-16 14:20:00,174.32,174.44,174.25,174.37,303395.0,174.32,174.44,174.25,174.37,303395.0
2024-05-16 14:25:00,174.36,174.47,174.19,174.4,288793.0,174.36,174.47,174.19,174.4,288793.0
2024-05-16 14:30:00,174.39,174.58,174.38,174.53,369714.0,174.39,174.58,174.38,174.53,369714.0
2024-05-16 14:35:00,174.51,174.73,174.32,174.42,355779.0,174.51,174.73,174.32,174.42,355779.0
2024-05-16 14:40:00,174.41,174.64,174.38,174.55,253446.0,174.41,174.64,174.38,174.55,253446.0
2024-05-16 14:45:00,174.54,174.56,174.35,174.47,204483.0,174.54,174.56,174.35,174.47,204483.0
2024-05-16 14:50:00,174.46,174.58,174.41,174.51,209537.0,174.46,174.58,174.41,174.51,209537.0
2024-05-16 14:55:00,174.51,174.57,174.35,174.53,233200.0,174.51,174.57,174.35,174.53,233200.0
2024-05-16 15:00:00,174.53,174.66,174.52,174.55,208975.0,174.53,174.66,174.52,174.55,208975.0
2024-05-16 15:05:00,174.55,174.96,174.55,174.92,343552.0,174.55,174.96,174.55,174.92,343552.0
2024-05-16 15:10:00,174.94,175.02,174.85,175.0,305554.0,174.94,175.02,174.85,175.0,305554.0
2024-05-16 15:15:00,175.0,175.2,175.0,175.13,440955.0,175.0,175.2,175.0,175.13,440955.0
2024-05-16 15:20:00,175.13,175.22,174.87,174.95,363044.0,175.13,175.22,174.87,174.95,363044.0
2024-05-16 15:25:00,174.94,175.07,174.87,174.95,290823.0,174.94,175.07,174.87,174.95,290823.0
2024-05-16 15:30:00,174.95,175.16,174.92,175.05,334604.0,174.95,175.16,174.92,175.05,334604.0
2024-05-16 15:35:00,175.04,175.14,174.64,174.78,463023.0,175.04,175.14,174.64,174.78,463023.0
2024-05-16 15:40:00,174.76,174.84,174.61,174.74,415509.0,174.76,174.84,174.61,174.74,415509.0
2024-05-16 15:45:00,174.71,174.87,174.59,174.73,482665.0,174.71,174.87,174.59,174.73,482665.0
2024-05-16 15:50:00,174.72,175.21,174.72,175.08,564146.0,174.72,175.21,174.72,175.08,564146.0
2024-05-16 15:55:00,175.07,175.07,174.8,174.86,841804.0,175.07,175.07,174.8,174.86,841804.0
2024-05-17 09:30:00,173.63,173.85,172.81,173.01,2096863.0,173.63,173.85,172.81,173.01,2096863.0
2024-05-17 09:35:00,173.01,174.33,172.75,173.99,1389776.0,173.01,174.33,172.75,173.99,1389776.0
2024-05-17 09:40:00,174.0,174.18,173.22,173.28,987586.0,174.0,174.18,173.22,173.28,987586.0
2024-05-17 09:45:00,173.26,173.71,173.12,173.36,721845.0,173.26,173.71,173.12,173.36,721845.0
2024-05-17 09:50:00,173.38,173.75,172.95,173.04,1012497.0,173.38,173.75,172.95,173.04,1012497.0
2024-05-17 09:55:00,173.04,173.36,172.79,173.29,947940.0,173.04,173.36,172.79,173.29,947940.0
2024-05-17 10:00:00,173.27,174.05,173.25,173.63,1035184.0,173.27,174.05,173.25,173.63,1035184.0
2024-05-17 10:05:00,173.65,174.3,173.56,174.12,970730.0,173.65,174.3,173.56,174.12,970730.0
2024-05-17 10:10:00,174.14,174.41,173.91,174.29,731419.0,174.14,174.41,173.91,174.29,731419.0
2024-05-17 10:15:00,174.29,174.8,174.23,174.45,847592.0,174.29,174.8,174.23,174.45,847592.0
2024-05-17 10:20:00,174.48,175.12,174.47,175.06,967757.0,174.48,175.12,174.47,175.06,967757.0
2024-05-17 10:25:00,175.06,175.9,175.01,175.79,1213421.0,175.06,175.9,175.01,175.79,1213421.0
2024-05-17 10:30:00,175.79,177.55,175.79,177.52,2422748.0,175.79,177.55,175.79,177.52,2422748.0
2024-05-17 10:35:00,177.52,178.14,177.26,177.5,2532478.0,177.52,178.14,177.26,177.5,2532478.0
2024-05-17 10:40:00,177.48,177.8,177.33,177.56,1285771.0,177.48,177.8,177.33,177.56,1285771.0
2024-05-17 10:45:00,177.53,178.15,177.35,178.12,1721418.0,177.53,178.15,177.35,178.12,1721418.0
2024-05-17 10:50:00,178.11,178.46,177.43,177.58,1551289.0,178.11,178.46,177.43,177.58,1551289.0
2024-05-17 10:55:00,177.58,177.58,177.12,177.48,1132304.0,177.58,177.58,177.12,177.48,1132304.0
2024-05-17 11:00:00,177.47,177.6,177.02,177.18,886229.0,177.47,177.6,177.02,177.18,886229.0
2024-05-17 11:05:00,177.16,177.44,176.83,177.33,925969.0,177.16,177.44,176.83,177.33,925969.0
2024-05-17 11:10:00,177.32,178.08,177.06,177.96,863363.0,177.32,178.08,177.06,177.96,863363.0
2024-05-17 11:15:00,177.94,178.06,177.66,177.9,716906.0,177.94,178.06,177.66,177.9,716906.0
2024-05-17 11:20:00,177.9,178.17,177.72,177.87,903860.0,177.9,178.17,177.72,177.87,903860.0
2024-05-17 11:25:00,177.87,177.95,177.51,177.85,636799.0,177.87,177.95,177.51,177.85,636799.0
2024-05-17 11:30:00,177.81,178.14,177.51,177.77,861962.0,177.81,178.14,177.51,177.77,861962.0
2024-05-17 11:35:00,177.8,178.15,177.7,177.81,647554.0,177.8,178.15,177.7,177.81,647554.0
2024-05-17 11:40:00,177.8,178.05,177.65,177.91,500169.0,177.8,178.05,177.65,177.91,500169.0
2024-05-17 11:45:00,177.92,178.0,177.54,177.72,554575.0,177.92,178.0,177.54,177.72,554575.0
2024-05-17 11:50:00,177.71,179.09,177.7,179.0,1619012.0,177.71,179.09,177.7,179.0,1619012.0
2024-05-17 11:55:00,179.0,179.06,178.67,179.0,905873.0,179.0,179.06,178.67,179.0,905873.0
2024-05-17 12:00:00,179.0,179.31,178.81,178.95,1081965.0,179.0,179.31,178.81,178.95,1081965.0
2024-05-17 12:05:00,178.95,179.06,178.56,178.97,608330.0,178.95,179.06,178.56,178.97,608330.0
2024-05-17 12:10:00,178.95,179.36,178.8,179.22,587872.0,178.95,179.36,178.8,179.22,587872.0
2024-05-17 12:15:00,179.22,179.46,178.96,179.2,820253.0,179.22,179.46,178.96,179.2,820253.0
2024-05-17 12:20:00,179.21,179.33,178.82,179.03,617030.0,179.21,179.33,178.82,179.03,617030.0
2024-05-17 12:25:00,179.03,179.28,178.92,179.25,545194.0,179.03,179.28,178.92,179.25,545194.0
2024-05-17 12:30:00,179.27,179.63,179.22,179.38,733948.0,179.27,179.63,179.22,179.38,733948.0
2024-05-17 12:35:00,179.37,179.38,179.04,179.06,487134.0,179.37,179.38,179.04,179.06,487134.0
2024-05-17 12:40:00,179.05,179.06,178.38,178.48,808338.0,179.05,179.06,178.38,178.48,808338.0
2024-05-17 12:45:00,178.47,178.49,178.17,178.26,612124.0,178.47,178.49,178.17,178.26,612124.0
2024-05-17 12:50:00,178.25,178.46,178.16,178.17,583222.0,178.25,178.46,178.16,178.17,583222.0
2024-05-17 12:55:00,178.18,178.3,178.07,178.18,454236.0,178.18,178.3,178.07,178.18,454236.0
2024-05-17 13:00:00,178.19,178.2,177.66,177.69,850507.0,178.19,178.2,177.66,177.69,850507.0
2024-05-17 13:05:00,177.67,177.74,177.39,177.42,665372.0,177.67,177.74,177.39,177.42,665372.0
2024-05-17 13:10:00,177.4,177.77,177.36,177.49,552227.0,177.4,177.77,177.36,177.49,552227.0
2024-05-17 13:15:00,177.49,177.57,177.27,177.29,511837.0,177.49,177.57,177.27,177.29,511837.0
2024-05-17 13:20:00,177.31,177.44,177.24,177.4,493861.0,177.31,177.44,177.24,177.4,493861.0
2024-05-17 13:25:00,177.41,177.52,177.12,177.22,553626.0,177.41,177.52,177.12,177.22,553626.0
2024-05-17 13:30:00,177.23,177.32,177.11,177.26,461336.0,177.23,177.32,177.11,177.26,461336.0
2024-05-17 13:35:00,177.26,177.69,176.97,177.55,776073.0,177.26,177.69,176.97,177.55,776073.0
2024-05-17 13:40:00,177.55,177.55,177.31,177.4,350467.0,177.55,177.55,177.31,177.4,350467.0
2024-05-17 13:45:00,177.39,177.4,176.92,176.97,629799.0,177.39,177.4,176.92,176.97,629799.0
2024-05-17 13:50:00,176.97,176.98,176.55,176.56,877622.0,176.97,176.98,176.55,176.56,877622.0
2024-05-17 13:55:00,176.55,176.8,176.46,176.53,585843.0,176.55,176.8,176.46,176.53,585843.0
2024-05-17 14:00:00,176.53,176.65,176.32,176.55,581656.0,176.53,176.65,176.32,176.55,581656.0
2024-05-17 14:05:00,176.56,176.75,176.45,176.52,385049.0,176.56,176.75,176.45,176.52,385049.0
2024-05-17 14:10:00,176.5,176.55,176.07,176.2,550633.0,176.5,176.55,176.07,176.2,550633.0
2024-05-17 14:15:00,176.2,176.43,176.15,176.3,471656.0,176.2,176.43,176.15,176.3,471656.0
2024-05-17 14:20:00,176.28,176.31,176.0,176.19,428722.0,176.28,176.31,176.0,176.19,428722.0
2024-05-17 14:25:00,176.18,176.3,176.07,176.17,345794.0,176.18,176.3,176.07,176.17,345794.0
2024-05-17 14:30:00,176.19,176.53,176.14,176.47,441756.0,176.19,176.53,176.14,176.47,441756.0
2024-05-17 14:35:00,176.47,176.6,176.36,176.44,389294.0,176.47,176.6,176.36,176.44,389294.0
2024-05-17 14:40:00,176.42,176.74,176.39,176.71,384208.0,176.42,176.74,176.39,176.71,384208.0
2024-05-17 14:45:00,176.71,176.83,176.47,176.78,513398.0,176.71,176.83,176.47,176.78,513398.0
2024-05-17 14:50:00,176.79,176.93,176.64,176.91,367429.0,176.79,176.93,176.64,176.91,367429.0
2024-05-17 14:55:00,176.93,177.19,176.9,177.1,454067.0,176.93,177.19,176.9,177.1,454067.0
2024-05-17 15:00:00,177.1,177.18,176.91,177.08,357364.0,177.1,177.18,176.91,177.08,357364.0
2024-05-17 15:05:00,177.08,177.09,176.88,176.95,268027.0,177.08,177.09,176.88,176.95,268027.0
2024-05-17 15:10:00,176.94,176.99,176.81,176.98,253651.0,176.94,176.99,176.81,176.98,253651.0
2024-05-17 15:15:00,176.98,177.35,176.86,177.07,630932.0,176.98,177.35,176.86,177.07,630932.0
2024-05-17 15:20:00,177.08,177.36,176.88,177.3,587505.0,177.08,177.36,176.88,177.3,587505.0
2024-05-17 15:25:00,177.3,177.34,177.04,177.12,425272.0,177.3,177.34,177.04,177.12,425272.0
2024-05-17 15:30:00,177.12,177.17,176.93,177.01,357782.0,177.12,177.17,176.93,177.01,357782.0
2024-05-17 15:35:00,177.0,177.15,176.94,177.11,317942.0,177.0,177.15,176.94,177.11,317942.0
2024-05-17 15:40:00,177.12,177.65,177.12,177.4,717208.0,177.12,177.65,177.12,177.4,717208.0
2024-05-17 15:45:00,177.39,177.46,177.18,177.28,437226.0,177.39,177.46,177.18,177.28,437226.0
2024-05-17 15:50:00,177.26,177.59,177.25,177.3,536372.0,177.26,177.59,177.25,177.3,536372.0
2024-05-17 15:55:00,177.29,177.58,177.29,177.58,1080544.0,177.29,177.58,177.29,177.58,1080544.0
2024-05-20 09:30:00,177.62,177.76,175.42,175.47,2244121.0,177.62,177.76,175.42,175.47,2244121.0
2024-05-20 09:35:00,175.48,176.14,174.49,174.57,2202604.0,175.48,176.14,174.49,174.57,2202604.0
2024-05-20 09:40:00,174.58,175.64,174.48,175.5,1973347.0,174.58,175.64,174.48,175.5,1973347.0
2024-05-20 09:45:00,175.49,175.72,174.45,174.59,1812808.0,175.49,175.72,174.45,174.59,1812808.0
2024-05-20 09:50:00,174.53,175.2,174.48,174.86,1160285.0,174.53,175.2,174.48,174.86,1160285.0
2024-05-20 09:55:00,174.86,174.87,173.94,174.1,1808554.0,174.86,174.87,173.94,174.1,1808554.0
2024-05-20 10:00:00,174.11,174.99,173.82,174.86,1366409.0,174.11,174.99,173.82,174.86,1366409.0
2024-05-20 10:05:00,174.89,175.48,174.78,175.38,1229785.0,174.89,175.48,174.78,175.38,1229785.0
2024-05-20 10:10:00,175.39,175.83,175.0,175.37,1369312.0,175.39,175.83,175.0,175.37,1369312.0
2024-05-20 10:15:00,175.37,175.49,174.6,174.75,936007.0,175.37,175.49,174.6,174.75,936007.0
2024-05-20 10:20:00,174.71,175.28,174.3,174.47,1057931.0,174.71,175.28,174.3,174.47,1057931.0
2024-05-20 10:25:00,174.46,174.82,174.05,174.74,1058293.0,174.46,174.82,174.05,174.74,1058293.0
2024-05-20 10:30:00,174.72,175.09,174.35,174.97,958602.0,174.72,175.09,174.35,174.97,958602.0
2024-05-20 10:35:00,174.95,175.5,174.88,175.47,794192.0,174.95,175.5,174.88,175.47,794192.0
2024-05-20 10:40:00,175.47,175.49,175.17,175.39,539481.0,175.47,175.49,175.17,175.39,539481.0
2024-05-20 10:45:00,175.39,175.75,175.2,175.47,749604.0,175.39,175.75,175.2,175.47,749604.0
2024-05-20 10:50:00,175.5,175.67,175.33,175.39,534305.0,175.5,175.67,175.33,175.39,534305.0
2024-05-20 10:55:00,175.38,175.55,174.72,174.9,726196.0,175.38,175.55,174.72,174.9,726196.0
2024-05-20 11:00:00,174.93,175.02,174.53,174.73,631418.0,174.93,175.02,174.53,174.73,631418.0
2024-05-20 11:05:00,174.74,174.78,174.27,174.34,738812.0,174.74,174.78,174.27,174.34,738812.0
2024-05-20 11:10:00,174.32,174.51,174.18,174.26,632440.0,174.32,174.51,174.18,174.26,632440.0
2024-05-20 11:15:00,174.26,174.48,174.06,174.4,721671.0,174.26,174.48,174.06,174.4,721671.0
2024-05-20 11:20:00,174.39,174.59,174.12,174.45,629805.0,174.39,174.59,174.12,174.45,629805.0
2024-05-20 11:25:00,174.45,174.7,174.33,174.36,741077.0,174.45,174.7,174.33,174.36,741077.0
2024-05-20 11:30:00,174.34,174.64,174.25,174.6,511422.0,174.34,174.64,174.25,174.6,511422.0
2024-05-20 11:35:00,174.6,174.89,174.48,174.63,566693.0,174.6,174.89,174.48,174.63,566693.0
2024-05-20 11:40:00,174.63,174.64,174.16,174.32,537360.0,174.63,174.64,174.16,174.32,537360.0
2024-05-20 11:45:00,174.33,174.33,173.88,174.16,860831.0,174.33,174.33,173.88,174.16,860831.0
2024-05-20 11:50:00,174.15,174.18,173.76,173.86,760479.0,174.15,174.18,173.76,173.86,760479.0
2024-05-20 11:55:00,173.87,174.21,173.62,173.99,926492.0,173.87,174.21,173.62,173.99,926492.0
2024-05-20 12:00:00,174.0,174.3,173.99,174.14,458761.0,174.0,174.3,173.99,174.14,458761.0
2024-05-20 12:05:00,174.16,174.37,174.02,174.06,379836.0,174.16,174.37,174.02,174.06,379836.0
2024-05-20 12:10:00,174.04,174.17,173.82,174.1,419742.0,174.04,174.17,173.82,174.1,419742.0
2024-05-20 12:15:00,174.08,174.13,173.66,173.68,456421.0,174.08,174.13,173.66,173.68,456421.0
2024-05-20 12:20:00,173.66,173.88,173.6,173.82,432966.0,173.66,173.88,173.6,173.82,432966.0
2024-05-20 12:25:00,173.79,174.22,173.76,174.09,402998.0,173.79,174.22,173.76,174.09,402998.0
2024-05-20 12:30:00,174.08,174.29,173.88,174.07,357320.0,174.08,174.29,173.88,174.07,357320.0
2024-05-20 12:35:00,174.08,174.45,174.08,174.44,372164.0,174.08,174.45,174.08,174.44,372164.0
2024-05-20 12:40:00,174.43,174.66,174.33,174.65,460702.0,174.43,174.66,174.33,174.65,460702.0
2024-05-20 12:45:00,174.65,174.7,174.42,174.55,277164.0,174.65,174.7,174.42,174.55,277164.0
2024-05-20 12:50:00,174.54,174.78,174.51,174.65,436599.0,174.54,174.78,174.51,174.65,436599.0
2024-05-20 12:55:00,174.65,174.78,174.55,174.64,275411.0,174.65,174.78,174.55,174.64,275411.0
2024-05-20 13:00:00,174.63,174.92,174.41,174.74,539348.0,174.63,174.92,174.41,174.74,539348.0
2024-05-20 13:05:00,174.74,175.05,174.64,174.91,655932.0,174.74,175.05,174.64,174.91,655932.0
2024-05-20 13:10:00,174.92,175.25,174.89,175.21,378785.0,174.92,175.25,174.89,175.21,378785.0
2024-05-20 13:15:00,175.22,175.25,174.85,174.96,402515.0,175.22,175.25,174.85,174.96,402515.0
2024-05-20 13:20:00,174.95,174.98,174.67,174.71,347668.0,174.95,174.98,174.67,174.71,347668.0
2024-05-20 13:25:00,174.73,174.8,174.14,174.25,555407.0,174.73,174.8,174.14,174.25,555407.0
2024-05-20 13:30:00,174.25,174.27,174.0,174.09,373263.0,174.25,174.27,174.0,174.09,373263.0
2024-05-20 13:35:00,174.1,174.26,174.05,174.1,267684.0,174.1,174.26,174.05,174.1,267684.0
2024-05-20 13:40:00,174.11,174.25,173.93,174.24,371365.0,174.11,174.25,173.93,174.24,371365.0
2024-05-20 13:45:00,174.23,174.48,174.21,174.34,390776.0,174.23,174.48,174.21,174.34,390776.0
2024-05-20 13:50:00,174.34,174.53,174.32,174.47,237813.0,174.34,174.53,174.32,174.47,237813.0
2024-05-20 13:55:00,174.46,174.58,174.41,174.53,261182.0,174.46,174.58,174.41,174.53,261182.0
2024-05-20 14:00:00,174.51,174.53,174.21,174.31,296133.0,174.51,174.53,174.21,174.31,296133.0
2024-05-20 14:05:00,174.3,174.34,173.52,173.95,640996.0,174.3,174.34,173.52,173.95,640996.0
2024-05-20 14:10:00,173.95,174.11,173.89,173.9,422180.0,173.95,174.11,173.89,173.9,422180.0
2024-05-20 14:15:00,173.89,174.07,173.74,173.9,450041.0,173.89,174.07,173.74,173.9,450041.0
2024-05-20 14:20:00,173.92,174.08,173.83,173.95,284810.0,173.92,174.08,173.83,173.95,284810.0
2024-05-20 14:25:00,173.97,174.28,173.93,174.26,467216.0,173.97,174.28,173.93,174.26,467216.0
2024-05-20 14:30:00,174.27,174.55,174.16,174.33,380097.0,174.27,174.55,174.16,174.33,380097.0
2024-05-20 14:35:00,174.34,174.44,174.27,174.42,249897.0,174.34,174.44,174.27,174.42,249897.0
2024-05-20 14:40:00,174.4,174.65,174.4,174.58,327049.0,174.4,174.65,174.4,174.58,327049.0
2024-05-20 14:45:00,174.59,174.67,174.53,174.55,265866.0,174.59,174.67,174.53,174.55,265866.0
2024-05-20 14:50:00,174.54,174.63,174.36,174.55,293188.0,174.54,174.63,174.36,174.55,293188.0
2024-05-20 14:55:00,174.56,174.68,174.38,174.55,270148.0,174.56,174.68,174.38,174.55,270148.0
2024-05-20 15:00:00,174.57,174.79,174.44,174.73,334500.0,174.57,174.79,174.44,174.73,334500.0
2024-05-20 15:05:00,174.72,174.8,174.63,174.75,279965.0,174.72,174.8,174.63,174.75,279965.0
2024-05-20 15:10:00,174.76,174.91,174.69,174.9,380459.0,174.76,174.91,174.69,174.9,380459.0
2024-05-20 15:15:00,174.89,174.93,174.8,174.85,224486.0,174.89,174.93,174.8,174.85,224486.0
2024-05-20 15:20:00,174.84,174.91,174.67,174.84,313647.0,174.84,174.91,174.67,174.84,313647.0
2024-05-20 15:25:00,174.84,174.93,174.76,174.91,241250.0,174.84,174.93,174.76,174.91,241250.0
2024-05-20 15:30:00,174.9,174.99,174.77,174.82,379396.0,174.9,174.99,174.77,174.82,379396.0
2024-05-20 15:35:00,174.83,174.86,174.5,174.56,410318.0,174.83,174.86,174.5,174.56,410318.0
2024-05-20 15:40:00,174.56,174.89,174.55,174.85,411733.0,174.56,174.89,174.55,174.85,411733.0
2024-05-20 15:45:00,174.85,174.92,174.62,174.63,371534.0,174.85,174.92,174.62,174.63,371534.0
2024-05-20 15:50:00,174.62,174.88,174.47,174.81,646874.0,174.62,174.88,174.47,174.81,646874.0
2024-05-20 15:55:00,174.82,175.02,174.7,174.97,1062025.0,174.82,175.02,174.7,174.97,1062025.0
2024-05-21 09:30:00,175.5,178.53,174.71,178.36,3675323.0,175.5,178.53,174.71,178.36,3675323.0
2024-05-21 09:35:00,178.35,178.76,177.43,177.63,2481302.0,178.35,178.76,177.43,177.63,2481302.0
2024-05-21 09:40:00,177.63,178.65,177.63,178.63,1836890.0,177.63,178.65,177.63,178.63,1836890.0
2024-05-21 09:45:00,178.64,179.27,178.5,178.84,2262236.0,178.64,179.27,178.5,178.84,2262236.0
2024-05-21 09:50:00,178.85,178.91,177.81,178.33,1516180.0,178.85,178.91,177.81,178.33,1516180.0
2024-05-21 09:55:00,178.33,178.89,178.01,178.17,1341039.0,178.33,178.89,178.01,178.17,1341039.0
2024-05-21 10:00:00,178.16,179.69,178.04,179.34,1925643.0,178.16,179.69,178.04,179.34,1925643.0
2024-05-21 10:05:00,179.39,179.5,178.74,178.84,1052327.0,179.39,179.5,178.74,178.84,1052327.0
2024-05-21 10:10:00,178.83,179.05,178.38,178.39,970797.0,178.83,179.05,178.38,178.39,970797.0
2024-05-21 10:15:00,178.39,178.58,178.15,178.27,899909.0,178.39,178.58,178.15,178.27,899909.0
2024-05-21 10:20:00,178.27,178.44,177.58,177.83,1171043.0,178.27,178.44,177.58,177.83,1171043.0
2024-05-21 10:25:00,177.81,178.28,177.61,178.13,812009.0,177.81,178.28,177.61,178.13,812009.0
2024-05-21 10:30:00,178.14,178.38,177.77,178.1,858081.0,178.14,178.38,177.77,178.1,858081.0
2024-05-21 10:35:00,178.12,178.7,178.08,178.45,767729.0,178.12,178.7,178.08,178.45,767729.0
2024-05-21 10:40:00,178.45,178.82,178.33,178.44,814364.0,178.45,178.82,178.33,178.44,814364.0
2024-05-21 10:45:00,178.46,178.49,177.96,178.14,720350.0,178.46,178.49,177.96,178.14,720350.0
2024-05-21 10:50:00,178.15,178.63,177.96,178.47,735478.0,178.15,178.63,177.96,178.47,735478.0
2024-05-21 10:55:00,178.44,178.73,178.16,178.55,662382.0,178.44,178.73,178.16,178.55,662382.0
2024-05-21 11:00:00,178.54,178.96,178.47,178.82,827951.0,178.54,178.96,178.47,178.82,827951.0
2024-05-21 11:05:00,178.8,178.98,178.62,178.88,708696.0,178.8,178.98,178.62,178.88,708696.0
2024-05-21 11:10:00,178.89,179.1,178.69,178.96,817439.0,178.89,179.1,178.69,178.96,817439.0
2024-05-21 11:15:00,178.95,179.2,178.83,179.08,620513.0,178.95,179.2,178.83,179.08,620513.0
2024-05-21 11:20:00,179.06,179.21,178.73,178.87,630842.0,179.06,179.21,178.73,178.87,630842.0
2024-05-21 11:25:00,178.87,179.08,178.73,178.9,552286.0,178.87,179.08,178.73,178.9,552286.0
2024-05-21 11:30:00,178.89,179.06,178.7,178.84,573902.0,178.89,179.06,178.7,178.84,573902.0
2024-05-21 11:35:00,178.84,178.85,178.41,178.51,533017.0,178.84,178.85,178.41,178.51,533017.0
2024-05-21 11:40:00,178.51,178.65,178.13,178.65,619702.0,178.51,178.65,178.13,178.65,619702.0
2024-05-21 11:45:00,178.63,178.85,178.55,178.79,463289.0,178.63,178.85,178.55,178.79,463289.0
2024-05-21 11:50:00,178.8,178.99,178.61,178.93,456253.0,178.8,178.99,178.61,178.93,456253.0
2024-05-21 11:55:00,178.93,180.13,178.86,180.08,1394272.0,178.93,180.13,178.86,180.08,1394272.0
2024-05-21 12:00:00,180.09,181.41,180.07,181.3,2359627.0,180.09,181.41,180.07,181.3,2359627.0
2024-05-21 12:05:00,181.33,181.91,181.0,181.87,1597710.0,181.33,181.91,181.0,181.87,1597710.0
2024-05-21 12:10:00,181.88,182.17,181.63,181.86,1408562.0,181.88,182.17,181.63,181.86,1408562.0
2024-05-21 12:15:00,181.85,182.16,181.45,181.65,1217172.0,181.85,182.16,181.45,181.65,1217172.0
2024-05-21 12:20:00,181.65,181.91,181.35,181.87,1003912.0,181.65,181.91,181.35,181.87,1003912.0
2024-05-21 12:25:00,181.86,182.13,181.55,181.85,956776.0,181.86,182.13,181.55,181.85,956776.0
2024-05-21 12:30:00,181.86,182.2,181.45,181.62,1116135.0,181.86,182.2,181.45,181.62,1116135.0
2024-05-21 12:35:00,181.66,181.76,181.2,181.3,817705.0,181.66,181.76,181.2,181.3,817705.0
2024-05-21 12:40:00,181.3,181.33,180.75,180.86,910764.0,181.3,181.33,180.75,180.86,910764.0
2024-05-21 12:45:00,180.87,180.99,180.54,180.77,853033.0,180.87,180.99,180.54,180.77,853033.0
2024-05-21 12:50:00,180.78,181.06,180.74,180.95,656501.0,180.78,181.06,180.74,180.95,656501.0
2024-05-21 12:55:00,180.95,181.13,180.7,181.01,720492.0,180.95,181.13,180.7,181.01,720492.0
2024-05-21 13:00:00,181.03,181.28,180.62,181.23,788491.0,181.03,181.28,180.62,181.23,788491.0
2024-05-21 13:05:00,181.23,181.64,181.06,181.07,862174.0,181.23,181.64,181.06,181.07,862174.0
2024-05-21 13:10:00,181.1,181.35,180.85,181.21,656737.0,181.1,181.35,180.85,181.21,656737.0
2024-05-21 13:15:00,181.22,181.42,181.13,181.32,499933.0,181.22,181.42,181.13,181.32,499933.0
2024-05-21 13:20:00,181.32,181.55,181.16,181.24,631660.0,181.32,181.55,181.16,181.24,631660.0
2024-05-21 13:25:00,181.24,181.72,181.02,181.65,625352.0,181.24,181.72,181.02,181.65,625352.0
2024-05-21 13:30:00,181.64,182.64,181.57,182.61,1526884.0,181.64,182.64,181.57,182.61,1526884.0
2024-05-21 13:35:00,182.62,183.49,182.61,183.48,1611306.0,182.62,183.49,182.61,183.48,1611306.0
2024-05-21 13:40:00,183.47,183.52,182.76,182.85,1081195.0,183.47,183.52,182.76,182.85,1081195.0
2024-05-21 13:45:00,182.87,183.06,182.71,182.94,612990.0,182.87,183.06,182.71,182.94,612990.0
2024-05-21 13:50:00,182.94,183.78,182.82,183.64,1341296.0,182.94,183.78,182.82,183.64,1341296.0
2024-05-21 13:55:00,183.64,183.89,183.42,183.88,1110217.0,183.64,183.89,183.42,183.88,1110217.0
2024-05-21 14:00:00,183.87,184.19,183.76,183.82,1269551.0,183.87,184.19,183.76,183.82,1269551.0
2024-05-21 14:05:00,183.82,184.44,183.81,184.15,1128892.0,183.82,184.44,183.81,184.15,1128892.0
2024-05-21 14:10:00,184.16,184.77,184.03,184.75,1216962.0,184.16,184.77,184.03,184.75,1216962.0
2024-05-21 14:15:00,184.77,185.32,184.63,185.32,1950090.0,184.77,185.32,184.63,185.32,1950090.0
2024-05-21 14:20:00,185.31,185.52,184.86,185.04,1866182.0,185.31,185.52,184.86,185.04,1866182.0
2024-05-21 14:25:00,185.03,185.21,184.34,184.41,1723843.0,185.03,185.21,184.34,184.41,1723843.0
2024-05-21 14:30:00,184.41,185.16,184.36,185.07,1155404.0,184.41,185.16,184.36,185.07,1155404.0
2024-05-21 14:35:00,185.08,185.98,185.02,185.81,1599855.0,185.08,185.98,185.02,185.81,1599855.0
2024-05-21 14:40:00,185.82,186.17,185.77,186.02,1732287.0,185.82,186.17,185.77,186.02,1732287.0
2024-05-21 14:45:00,186.02,186.55,185.76,185.92,1592456.0,186.02,186.55,185.76,185.92,1592456.0
2024-05-21 14:50:00,185.94,186.32,185.51,185.96,1457995.0,185.94,186.32,185.51,185.96,1457995.0
2024-05-21 14:55:00,185.94,186.08,185.56,185.89,914105.0,185.94,186.08,185.56,185.89,914105.0
2024-05-21 15:00:00,185.88,185.92,185.02,185.04,1310216.0,185.88,185.92,185.02,185.04,1310216.0
2024-05-21 15:05:00,185.05,185.64,185.02,185.32,1173103.0,185.05,185.64,185.02,185.32,1173103.0
2024-05-21 15:10:00,185.33,185.54,185.08,185.31,1084219.0,185.33,185.54,185.08,185.31,1084219.0
2024-05-21 15:15:00,185.31,185.54,185.04,185.23,1049136.0,185.31,185.54,185.04,185.23,1049136.0
2024-05-21 15:20:00,185.24,185.28,184.81,184.82,965042.0,185.24,185.28,184.81,184.82,965042.0
2024-05-21 15:25:00,184.83,184.87,184.41,184.77,1258220.0,184.83,184.87,184.41,184.77,1258220.0
2024-05-21 15:30:00,184.77,184.94,184.64,184.77,887331.0,184.77,184.94,184.64,184.77,887331.0
2024-05-21 15:35:00,184.76,185.24,184.76,185.2,1003772.0,184.76,185.24,184.76,185.2,1003772.0
2024-05-21 15:40:00,185.2,185.59,185.02,185.56,1085315.0,185.2,185.59,185.02,185.56,1085315.0
2024-05-21 15:45:00,185.56,186.18,185.51,186.17,1719902.0,185.56,186.18,185.51,186.17,1719902.0
2024-05-21 15:50:00,186.17,186.64,186.0,186.3,1844789.0,186.17,186.64,186.0,186.3,1844789.0
2024-05-21 15:55:00,186.29,186.88,186.28,186.69,2516083.0,186.29,186.88,186.28,186.69,2516083.0
2024-05-22 09:30:00,182.85,183.8,181.87,181.96,3451278.0,182.85,183.8,181.87,181.96,3451278.0
2024-05-22 09:35:00,181.94,182.45,181.26,181.94,2420378.0,181.94,182.45,181.26,181.94,2420378.0
2024-05-22 09:40:00,181.93,182.5,181.01,181.57,2048724.0,181.93,182.5,181.01,181.57,2048724.0
2024-05-22 09:45:00,181.57,182.27,181.36,182.06,1541267.0,181.57,182.27,181.36,182.06,1541267.0
2024-05-22 09:50:00,182.06,182.72,181.54,182.07,1538209.0,182.06,182.72,181.54,182.07,1538209.0
2024-05-22 09:55:00,182.04,182.9,181.62,181.91,1705212.0,182.04,182.9,181.62,181.91,1705212.0
2024-05-22 10:00:00,181.94,182.27,181.43,182.25,1300667.0,181.94,182.27,181.43,182.25,1300667.0
2024-05-22 10:05:00,182.24,182.78,182.16,182.5,1091623.0,182.24,182.78,182.16,182.5,1091623.0
2024-05-22 10:10:00,182.5,182.5,181.63,182.03,1131555.0,182.5,182.5,181.63,182.03,1131555.0
2024-05-22 10:15:00,182.04,182.68,181.29,181.48,1221088.0,182.04,182.68,181.29,181.48,1221088.0
2024-05-22 10:20:00,181.49,182.02,181.03,181.93,1445890.0,181.49,182.02,181.03,181.93,1445890.0
2024-05-22 10:25:00,181.93,182.05,180.4,181.11,1658877.0,181.93,182.05,180.4,181.11,1658877.0
2024-05-22 10:30:00,181.11,181.75,180.85,181.69,1009568.0,181.11,181.75,180.85,181.69,1009568.0
2024-05-22 10:35:00,181.7,182.03,181.4,181.46,868834.0,181.7,182.03,181.4,181.46,868834.0
2024-05-22 10:40:00,181.47,182.2,181.2,181.31,920112.0,181.47,182.2,181.2,181.31,920112.0
2024-05-22 10:45:00,181.31,182.04,181.1,181.44,1094814.0,181.31,182.04,181.1,181.44,1094814.0
2024-05-22 10:50:00,181.45,181.89,181.28,181.87,793545.0,181.45,181.89,181.28,181.87,793545.0
2024-05-22 10:55:00,181.87,181.94,181.07,181.31,718577.0,181.87,181.94,181.07,181.31,718577.0
2024-05-22 11:00:00,181.31,181.63,181.09,181.26,826407.0,181.31,181.63,181.09,181.26,826407.0
2024-05-22 11:05:00,181.24,181.74,181.11,181.21,631832.0,181.24,181.74,181.11,181.21,631832.0
2024-05-22 11:10:00,181.21,181.22,180.76,180.77,993442.0,181.21,181.22,180.76,180.77,993442.0
2024-05-22 11:15:00,180.78,180.95,180.39,180.76,1154838.0,180.78,180.95,180.39,180.76,1154838.0
2024-05-22 11:20:00,180.77,181.1,180.62,180.64,816619.0,180.77,181.1,180.62,180.64,816619.0
2024-05-22 11:25:00,180.65,181.04,180.38,180.48,842815.0,180.65,181.04,180.38,180.48,842815.0
2024-05-22 11:30:00,180.46,181.03,180.4,180.93,723367.0,180.46,181.03,180.4,180.93,723367.0
2024-05-22 11:35:00,180.94,181.04,180.45,180.92,838735.0,180.94,181.04,180.45,180.92,838735.0
2024-05-22 11:40:00,180.91,181.1,180.64,180.73,813146.0,180.91,181.1,180.64,180.73,813146.0
2024-05-22 11:45:00,180.72,181.05,180.46,180.79,848152.0,180.72,181.05,180.46,180.79,848152.0
2024-05-22 11:50:00,180.81,180.99,180.4,180.72,1062714.0,180.81,180.99,180.4,180.72,1062714.0
2024-05-22 11:55:00,180.72,180.78,180.26,180.46,977052.0,180.72,180.78,180.26,180.46,977052.0
2024-05-22 12:00:00,180.48,180.67,180.37,180.56,540705.0,180.48,180.67,180.37,180.56,540705.0
2024-05-22 12:05:00,180.54,180.99,180.52,180.83,636549.0,180.54,180.99,180.52,180.83,636549.0
2024-05-22 12:10:00,180.81,180.98,180.66,180.95,475724.0,180.81,180.98,180.66,180.95,475724.0
2024-05-22 12:15:00,180.97,180.99,180.6,180.73,535206.0,180.97,180.99,180.6,180.73,535206.0
2024-05-22 12:20:00,180.72,180.99,180.59,180.82,452095.0,180.72,180.99,180.59,180.82,452095.0
2024-05-22 12:25:00,180.82,181.05,180.7,180.83,470533.0,180.82,181.05,180.7,180.83,470533.0
2024-05-22 12:30:00,180.84,180.85,180.6,180.79,337767.0,180.84,180.85,180.6,180.79,337767.0
2024-05-22 12:35:00,180.78,180.9,180.46,180.74,402424.0,180.78,180.9,180.46,180.74,402424.0
2024-05-22 12:40:00,180.75,180.83,180.07,180.23,788448.0,180.75,180.83,180.07,180.23,788448.0
2024-05-22 12:45:00,180.25,180.35,179.7,179.74,1060352.0,180.25,180.35,179.7,179.74,1060352.0
2024-05-22 12:50:00,179.73,179.89,179.55,179.68,875748.0,179.73,179.89,179.55,179.68,875748.0
2024-05-22 12:55:00,179.67,179.92,179.61,179.7,662693.0,179.67,179.92,179.61,179.7,662693.0
2024-05-22 13:00:00,179.69,180.04,179.57,179.82,673382.0,179.69,180.04,179.57,179.82,673382.0
2024-05-22 13:05:00,179.81,180.17,179.79,179.91,509690.0,179.81,180.17,179.79,179.91,509690.0
2024-05-22 13:10:00,179.91,180.07,179.69,180.03,516305.0,179.91,180.07,179.69,180.03,516305.0
2024-05-22 13:15:00,180.06,180.3,179.91,179.97,664227.0,180.06,180.3,179.91,179.97,664227.0
2024-05-22 13:20:00,179.97,180.04,179.76,179.95,366182.0,179.97,180.04,179.76,179.95,366182.0
2024-05-22 13:25:00,179.96,180.0,179.65,179.67,447448.0,179.96,180.0,179.65,179.67,447448.0
2024-05-22 13:30:00,179.67,179.99,179.66,179.87,434905.0,179.67,179.99,179.66,179.87,434905.0
2024-05-22 13:35:00,179.88,179.93,179.18,179.27,890212.0,179.88,179.93,179.18,179.27,890212.0
2024-05-22 13:40:00,179.27,179.5,178.95,179.05,739887.0,179.27,179.5,178.95,179.05,739887.0
2024-05-22 13:45:00,179.05,179.34,178.92,178.96,674150.0,179.05,179.34,178.92,178.96,674150.0
2024-05-22 13:50:00,178.96,179.4,178.92,179.19,653259.0,178.96,179.4,178.92,179.19,653259.0
2024-05-22 13:55:00,179.19,179.38,179.13,179.32,360277.0,179.19,179.38,179.13,179.32,360277.0
2024-05-22 14:00:00,179.31,179.35,178.34,178.8,1181664.0,179.31,179.35,178.34,178.8,1181664.0
2024-05-22 14:05:00,178.81,179.28,178.75,179.13,627276.0,178.81,179.28,178.75,179.13,627276.0
2024-05-22 14:10:00,179.1,179.32,178.98,179.17,461211.0,179.1,179.32,178.98,179.17,461211.0
2024-05-22 14:15:00,179.17,179.3,178.86,179.0,471416.0,179.17,179.3,178.86,179.0,471416.0
2024-05-22 14:20:00,178.99,179.0,178.43,178.73,562400.0,178.99,179.0,178.43,178.73,562400.0
2024-05-22 14:25:00,178.71,178.87,178.14,178.19,604915.0,178.71,178.87,178.14,178.19,604915.0
2024-05-22 14:30:00,178.17,178.73,178.12,178.53,661328.0,178.17,178.73,178.12,178.53,661328.0
2024-05-22 14:35:00,178.52,178.7,178.25,178.5,403612.0,178.52,178.7,178.25,178.5,403612.0
2024-05-22 14:40:00,178.49,178.65,178.35,178.43,383515.0,178.49,178.65,178.35,178.43,383515.0
2024-05-22 14:45:00,178.43,178.9,178.41,178.82,489362.0,178.43,178.9,178.41,178.82,489362.0
2024-05-22 14:50:00,178.82,178.94,178.61,178.71,385555.0,178.82,178.94,178.61,178.71,385555.0
2024-05-22 14:55:00,178.7,178.99,178.69,178.97,351347.0,178.7,178.99,178.69,178.97,351347.0
2024-05-22 15:00:00,178.96,179.21,178.92,179.05,480767.0,178.96,179.21,178.92,179.05,480767.0
2024-05-22 15:05:00,179.04,179.22,178.98,179.08,367019.0,179.04,179.22,178.98,179.08,367019.0
2024-05-22 15:10:00,179.1,179.35,179.07,179.22,393133.0,179.1,179.35,179.07,179.22,393133.0
2024-05-22 15:15:00,179.21,179.55,178.92,179.02,685792.0,179.21,179.55,178.92,179.02,685792.0
2024-05-22 15:20:00,179.01,179.57,179.0,179.53,630295.0,179.01,179.57,179.0,179.53,630295.0
2024-05-22 15:25:00,179.53,179.75,179.49,179.61,542498.0,179.53,179.75,179.49,179.61,542498.0
2024-05-22 15:30:00,179.61,179.95,179.4,179.88,684982.0,179.61,179.95,179.4,179.88,684982.0
2024-05-22 15:35:00,179.88,179.88,179.47,179.5,518200.0,179.88,179.88,179.47,179.5,518200.0
2024-05-22 15:40:00,179.52,179.64,179.24,179.3,536023.0,179.52,179.64,179.24,179.3,536023.0
2024-05-22 15:45:00,179.3,179.53,179.08,179.18,563741.0,179.3,179.53,179.08,179.18,563741.0
2024-05-22 15:50:00,179.22,179.71,178.89,179.64,753522.0,179.22,179.71,178.89,179.64,753522.0
2024-05-22 15:55:00,179.65,180.21,179.65,180.2,1299862.0,179.65,180.21,179.65,180.2,1299862.0
2024-05-23 09:30:00,181.8,181.9,179.46,179.58,2405580.0,181.8,181.9,179.46,179.58,2405580.0
2024-05-23 09:35:00,179.58,179.65,178.47,178.52,1702354.0,179.58,179.65,178.47,178.52,1702354.0
2024-05-23 09:40:00,178.52,179.41,178.26,178.84,1640547.0,178.52,179.41,178.26,178.84,1640547.0
2024-05-23 09:45:00,178.8,179.2,178.08,178.69,1613976.0,178.8,179.2,178.08,178.69,1613976.0
2024-05-23 09:50:00,178.67,178.99,176.91,176.94,1865822.0,178.67,178.99,176.91,176.94,1865822.0
2024-05-23 09:55:00,176.95,177.28,176.62,176.95,1543781.0,176.95,177.28,176.62,176.95,1543781.0
2024-05-23 10:00:00,176.93,177.08,176.06,176.99,1759256.0,176.93,177.08,176.06,176.99,1759256.0
2024-05-23 10:05:00,176.97,177.22,176.25,176.96,1489043.0,176.97,177.22,176.25,176.96,1489043.0
2024-05-23 10:10:00,176.98,177.68,176.95,177.46,1214627.0,176.98,177.68,176.95,177.46,1214627.0
2024-05-23 10:15:00,177.5,177.73,176.51,176.53,963781.0,177.5,177.73,176.51,176.53,963781.0
2024-05-23 10:20:00,176.55,176.97,175.91,176.56,1380513.0,176.55,176.97,175.91,176.56,1380513.0
2024-05-23 10:25:00,176.56,176.89,176.4,176.65,792435.0,176.56,176.89,176.4,176.65,792435.0
2024-05-23 10:30:00,176.66,176.82,176.05,176.11,994510.0,176.66,176.82,176.05,176.11,994510.0
2024-05-23 10:35:00,176.1,176.68,176.01,176.62,724512.0,176.1,176.68,176.01,176.62,724512.0
2024-05-23 10:40:00,176.61,176.76,175.84,176.09,1064798.0,176.61,176.76,175.84,176.09,1064798.0
2024-05-23 10:45:00,176.07,176.52,175.85,176.24,1019309.0,176.07,176.52,175.85,176.24,1019309.0
2024-05-23 10:50:00,176.22,176.24,175.15,175.56,1283717.0,176.22,176.24,175.15,175.56,1283717.0
2024-05-23 10:55:00,175.56,175.87,175.48,175.58,520613.0,175.56,175.87,175.48,175.58,520613.0
2024-05-23 11:00:00,175.59,175.98,175.35,175.4,774383.0,175.59,175.98,175.35,175.4,774383.0
2024-05-23 11:05:00,175.39,176.07,175.37,176.02,635708.0,175.39,176.07,175.37,176.02,635708.0
2024-05-23 11:10:00,176.04,176.56,176.01,176.36,726904.0,176.04,176.56,176.01,176.36,726904.0
2024-05-23 11:15:00,176.35,176.7,176.23,176.61,632748.0,176.35,176.7,176.23,176.61,632748.0
2024-05-23 11:20:00,176.6,176.88,176.47,176.85,545736.0,176.6,176.88,176.47,176.85,545736.0
2024-05-23 11:25:00,176.85,176.92,176.47,176.5,392124.0,176.85,176.92,176.47,176.5,392124.0
2024-05-23 11:30:00,176.51,177.01,176.5,176.7,506052.0,176.51,177.01,176.5,176.7,506052.0
2024-05-23 11:35:00,176.69,176.83,176.47,176.78,389356.0,176.69,176.83,176.47,176.78,389356.0
2024-05-23 11:40:00,176.77,177.19,176.52,177.01,684827.0,176.77,177.19,176.52,177.01,684827.0
2024-05-23 11:45:00,177.03,177.13,176.86,177.04,391786.0,177.03,177.13,176.86,177.04,391786.0
2024-05-23 11:50:00,177.04,177.17,176.8,177.08,439344.0,177.04,177.17,176.8,177.08,439344.0
2024-05-23 11:55:00,177.1,177.11,176.9,176.95,291837.0,177.1,177.11,176.9,176.95,291837.0
2024-05-23 12:00:00,176.95,177.35,176.9,177.33,489960.0,176.95,177.35,176.9,177.33,489960.0
2024-05-23 12:05:00,177.32,177.35,176.92,177.21,407679.0,177.32,177.35,176.92,177.21,407679.0
2024-05-23 12:10:00,177.18,177.26,176.96,177.11,350141.0,177.18,177.26,176.96,177.11,350141.0
2024-05-23 12:15:00,177.1,177.39,177.03,177.25,479692.0,177.1,177.39,177.03,177.25,479692.0
2024-05-23 12:20:00,177.26,177.54,177.21,177.52,398717.0,177.26,177.54,177.21,177.52,398717.0
2024-05-23 12:25:00,177.5,177.89,177.48,177.75,582862.0,177.5,177.89,177.48,177.75,582862.0
2024-05-23 12:30:00,177.76,177.9,177.6,177.65,356222.0,177.76,177.9,177.6,177.65,356222.0
2024-05-23 12:35:00,177.65,177.77,177.32,177.39,476530.0,177.65,177.77,177.32,177.39,476530.0
2024-05-23 12:40:00,177.39,177.63,177.25,177.36,375584.0,177.39,177.63,177.25,177.36,375584.0
2024-05-23 12:45:00,177.37,177.48,177.09,177.17,349523.0,177.37,177.48,177.09,177.17,349523.0
2024-05-23 12:50:00,177.17,177.25,176.9,176.93,372996.0,177.17,177.25,176.9,176.93,372996.0
2024-05-23 12:55:00,176.93,177.03,176.67,176.69,459138.0,176.93,177.03,176.67,176.69,459138.0
2024-05-23 13:00:00,176.69,176.8,176.37,176.71,637726.0,176.69,176.8,176.37,176.71,637726.0
2024-05-23 13:05:00,176.7,176.99,176.68,176.88,447388.0,176.7,176.99,176.68,176.88,447388.0
2024-05-23 13:10:00,176.89,177.12,176.81,177.02,329101.0,176.89,177.12,176.81,177.02,329101.0
2024-05-23 13:15:00,177.02,177.13,176.76,176.77,305252.0,177.02,177.13,176.76,176.77,305252.0
2024-05-23 13:20:00,176.77,176.88,176.42,176.85,570903.0,176.77,176.88,176.42,176.85,570903.0
2024-05-23 13:25:00,176.87,177.11,176.85,177.02,366940.0,176.87,177.11,176.85,177.02,366940.0
2024-05-23 13:30:00,177.02,177.1,176.78,176.83,329925.0,177.02,177.1,176.78,176.83,329925.0
2024-05-23 13:35:00,176.81,176.82,176.01,176.01,605474.0,176.81,176.82,176.01,176.01,605474.0
2024-05-23 13:40:00,176.03,176.3,175.47,175.5,700234.0,176.03,176.3,175.47,175.5,700234.0
2024-05-23 13:45:00,175.5,175.53,175.2,175.34,633125.0,175.5,175.53,175.2,175.34,633125.0
2024-05-23 13:50:00,175.33,175.38,174.51,174.79,930227.0,175.33,175.38,174.51,174.79,930227.0
2024-05-23 13:55:00,174.76,174.89,174.1,174.24,823636.0,174.76,174.89,174.1,174.24,823636.0
2024-05-23 14:00:00,174.24,174.34,173.93,173.99,657731.0,174.24,174.34,173.93,173.99,657731.0
2024-05-23 14:05:00,173.97,174.18,173.76,174.14,779642.0,173.97,174.18,173.76,174.14,779642.0
2024-05-23 14:10:00,174.13,174.3,173.74,174.05,538916.0,174.13,174.3,173.74,174.05,538916.0
2024-05-23 14:15:00,174.03,174.42,173.46,173.56,834459.0,174.03,174.42,173.46,173.56,834459.0
2024-05-23 14:20:00,173.55,173.86,173.51,173.54,490303.0,173.55,173.86,173.51,173.54,490303.0
2024-05-23 14:25:00,173.55,173.8,173.48,173.54,442805.0,173.55,173.8,173.48,173.54,442805.0
2024-05-23 14:30:00,173.53,173.77,173.37,173.67,585274.0,173.53,173.77,173.37,173.67,585274.0
2024-05-23 14:35:00,173.68,173.91,173.49,173.87,412768.0,173.68,173.91,173.49,173.87,412768.0
2024-05-23 14:40:00,173.86,174.07,173.61,173.71,466298.0,173.86,174.07,173.61,173.71,466298.0
2024-05-23 14:45:00,173.71,173.92,173.49,173.57,405032.0,173.71,173.92,173.49,173.57,405032.0
2024-05-23 14:50:00,173.58,173.59,173.32,173.41,460518.0,173.58,173.59,173.32,173.41,460518.0
2024-05-23 14:55:00,173.41,173.62,173.26,173.39,461309.0,173.41,173.62,173.26,173.39,461309.0
2024-05-23 15:00:00,173.38,173.8,173.36,173.72,419033.0,173.38,173.8,173.36,173.72,419033.0
2024-05-23 15:05:00,173.73,174.06,173.72,173.83,425221.0,173.73,174.06,173.72,173.83,425221.0
2024-05-23 15:10:00,173.85,173.89,173.48,173.71,368136.0,173.85,173.89,173.48,173.71,368136.0
2024-05-23 15:15:00,173.71,173.88,173.55,173.65,285754.0,173.71,173.88,173.55,173.65,285754.0
2024-05-23 15:20:00,173.65,173.81,173.49,173.78,297113.0,173.65,173.81,173.49,173.78,297113.0
2024-05-23 15:25:00,173.78,174.0,173.72,173.72,342994.0,173.78,174.0,173.72,173.72,342994.0
2024-05-23 15:30:00,173.72,174.18,173.65,174.06,421719.0,173.72,174.18,173.65,174.06,421719.0
2024-05-23 15:35:00,174.06,174.27,174.0,174.08,422460.0,174.06,174.27,174.0,174.08,422460.0
2024-05-23 15:40:00,174.09,174.31,173.98,173.99,491429.0,174.09,174.31,173.98,173.99,491429.0
2024-05-23 15:45:00,174.01,174.07,173.73,173.81,577305.0,174.01,174.07,173.73,173.81,577305.0
2024-05-23 15:50:00,173.82,174.13,173.54,173.96,812886.0,173.82,174.13,173.54,173.96,812886.0
2024-05-23 15:55:00,173.95,173.96,173.6,173.74,1129147.0,173.95,173.96,173.6,173.74,1129147.0
2024-05-24 09:30:00,174.8,175.81,173.73,175.43,2049785.0,174.8,175.81,173.73,175.43,2049785.0
2024-05-24 09:35:00,175.45,176.12,174.7,175.91,1600789.0,175.45,176.12,174.7,175.91,1600789.0
2024-05-24 09:40:00,175.9,176.2,174.71,176.13,1313552.0,175.9,176.2,174.71,176.13,1313552.0
2024-05-24 09:45:00,176.15,176.69,175.5,176.06,1479773.0,176.15,176.69,175.5,176.06,1479773.0
2024-05-24 09:50:00,176.1,176.4,175.52,176.09,1098277.0,176.1,176.4,175.52,176.09,1098277.0
2024-05-24 09:55:00,176.09,176.1,174.97,175.09,979788.0,176.09,176.1,174.97,175.09,979788.0
2024-05-24 10:00:00,175.08,176.56,175.08,176.46,1303075.0,175.08,176.56,175.08,176.46,1303075.0
2024-05-24 10:05:00,176.46,177.02,176.18,176.89,1265196.0,176.46,177.02,176.18,176.89,1265196.0
2024-05-24 10:10:00,176.88,177.48,176.78,177.43,1152202.0,176.88,177.48,176.78,177.43,1152202.0
2024-05-24 10:15:00,177.43,177.63,176.92,176.95,1066343.0,177.43,177.63,176.92,176.95,1066343.0
2024-05-24 10:20:00,176.96,177.39,176.64,177.24,922210.0,176.96,177.39,176.64,177.24,922210.0
2024-05-24 10:25:00,177.24,177.98,177.0,177.86,1008496.0,177.24,177.98,177.0,177.86,1008496.0
2024-05-24 10:30:00,177.87,178.04,177.53,177.84,996785.0,177.87,178.04,177.53,177.84,996785.0
2024-05-24 10:35:00,177.84,178.0,177.53,177.54,1125231.0,177.84,178.0,177.53,177.54,1125231.0
2024-05-24 10:40:00,177.54,177.57,177.0,177.26,835370.0,177.54,177.57,177.0,177.26,835370.0
2024-05-24 10:45:00,177.28,177.42,177.01,177.42,471223.0,177.28,177.42,177.01,177.42,471223.0
2024-05-24 10:50:00,177.4,177.45,177.11,177.43,537397.0,177.4,177.45,177.11,177.43,537397.0
2024-05-24 10:55:00,177.44,178.3,177.43,177.93,973814.0,177.44,178.3,177.43,177.93,973814.0
2024-05-24 11:00:00,177.93,178.55,177.82,178.48,1071543.0,177.93,178.55,177.82,178.48,1071543.0
2024-05-24 11:05:00,178.48,179.02,178.28,178.92,1188584.0,178.48,179.02,178.28,178.92,1188584.0
2024-05-24 11:10:00,178.92,179.13,178.82,178.93,1028675.0,178.92,179.13,178.82,178.93,1028675.0
2024-05-24 11:15:00,178.93,179.39,178.68,179.34,1159641.0,178.93,179.39,178.68,179.34,1159641.0
2024-05-24 11:20:00,179.31,179.5,179.01,179.08,883575.0,179.31,179.5,179.01,179.08,883575.0
2024-05-24 11:25:00,179.1,179.15,178.4,178.49,857224.0,179.1,179.15,178.4,178.49,857224.0
2024-05-24 11:30:00,178.47,178.87,178.43,178.82,659945.0,178.47,178.87,178.43,178.82,659945.0
2024-05-24 11:35:00,178.83,178.94,178.15,178.26,708502.0,178.83,178.94,178.15,178.26,708502.0
2024-05-24 11:40:00,178.27,178.61,178.07,178.54,560076.0,178.27,178.61,178.07,178.54,560076.0
2024-05-24 11:45:00,178.49,178.64,178.22,178.39,534751.0,178.49,178.64,178.22,178.39,534751.0
2024-05-24 11:50:00,178.4,178.4,177.79,178.08,553462.0,178.4,178.4,177.79,178.08,553462.0
2024-05-24 11:55:00,178.07,178.11,177.85,178.07,373606.0,178.07,178.11,177.85,178.07,373606.0
2024-05-24 12:00:00,178.06,178.23,177.9,178.16,390023.0,178.06,178.23,177.9,178.16,390023.0
2024-05-24 12:05:00,178.14,178.39,178.03,178.13,445510.0,178.14,178.39,178.03,178.13,445510.0
2024-05-24 12:10:00,178.13,178.35,177.92,177.98,451561.0,178.13,178.35,177.92,177.98,451561.0
2024-05-24 12:15:00,177.96,178.33,177.83,178.26,409648.0,177.96,178.33,177.83,178.26,409648.0
2024-05-24 12:20:00,178.26,178.83,178.04,178.71,528757.0,178.26,178.83,178.04,178.71,528757.0
2024-05-24 12:25:00,178.71,178.85,178.63,178.81,450157.0,178.71,178.85,178.63,178.81,450157.0
2024-05-24 12:30:00,178.82,178.93,178.65,178.71,465804.0,178.82,178.93,178.65,178.71,465804.0
2024-05-24 12:35:00,178.71,179.04,178.52,178.87,535486.0,178.71,179.04,178.52,178.87,535486.0
2024-05-24 12:40:00,178.89,179.18,178.75,179.13,441029.0,178.89,179.18,178.75,179.13,441029.0
2024-05-24 12:45:00,179.13,179.16,178.72,178.93,486424.0,179.13,179.16,178.72,178.93,486424.0
2024-05-24 12:50:00,178.93,179.21,178.89,179.1,418425.0,178.93,179.21,178.89,179.1,418425.0
2024-05-24 12:55:00,179.11,179.16,178.6,178.67,440862.0,179.11,179.16,178.6,178.67,440862.0
2024-05-24 13:00:00,178.68,179.04,178.61,178.89,363756.0,178.68,179.04,178.61,178.89,363756.0
2024-05-24 13:05:00,178.9,179.15,178.59,178.71,493409.0,178.9,179.15,178.59,178.71,493409.0
2024-05-24 13:10:00,178.7,179.05,178.52,178.94,540072.0,178.7,179.05,178.52,178.94,540072.0
2024-05-24 13:15:00,178.96,179.09,178.7,178.85,419943.0,178.96,179.09,178.7,178.85,419943.0
2024-05-24 13:20:00,178.84,179.28,178.82,179.19,474336.0,178.84,179.28,178.82,179.19,474336.0
2024-05-24 13:25:00,179.21,179.35,179.01,179.05,504054.0,179.21,179.35,179.01,179.05,504054.0
2024-05-24 13:30:00,179.06,179.14,178.93,179.13,330064.0,179.06,179.14,178.93,179.13,330064.0
2024-05-24 13:35:00,179.12,179.58,178.95,179.58,609905.0,179.12,179.58,178.95,179.58,609905.0
2024-05-24 13:40:00,179.59,179.63,179.38,179.46,466605.0,179.59,179.63,179.38,179.46,466605.0
2024-05-24 13:45:00,179.47,179.49,179.22,179.44,432015.0,179.47,179.49,179.22,179.44,432015.0
2024-05-24 13:50:00,179.45,179.64,179.28,179.57,489710.0,179.45,179.64,179.28,179.57,489710.0
2024-05-24 13:55:00,179.56,179.74,179.45,179.68,406793.0,179.56,179.74,179.45,179.68,406793.0
2024-05-24 14:00:00,179.68,179.86,179.54,179.84,500073.0,179.68,179.86,179.54,179.84,500073.0
2024-05-24 14:05:00,179.85,179.92,179.71,179.81,507333.0,179.85,179.92,179.71,179.81,507333.0
2024-05-24 14:10:00,179.81,179.87,179.65,179.73,363758.0,179.81,179.87,179.65,179.73,363758.0
2024-05-24 14:15:00,179.71,179.9,179.61,179.76,301470.0,179.71,179.9,179.61,179.76,301470.0
2024-05-24 14:20:00,179.74,179.77,179.13,179.26,518771.0,179.74,179.77,179.13,179.26,518771.0
2024-05-24 14:25:00,179.26,179.84,179.24,179.8,458208.0,179.26,179.84,179.24,179.8,458208.0
2024-05-24 14:30:00,179.79,179.9,179.5,179.54,551739.0,179.79,179.9,179.5,179.54,551739.0
2024-05-24 14:35:00,179.57,179.8,179.5,179.78,338624.0,179.57,179.8,179.5,179.78,338624.0
2024-05-24 14:40:00,179.78,179.79,179.55,179.55,296468.0,179.78,179.79,179.55,179.55,296468.0
2024-05-24 14:45:00,179.54,179.67,179.42,179.63,275550.0,179.54,179.67,179.42,179.63,275550.0
2024-05-24 14:50:00,179.64,179.64,179.4,179.53,208533.0,179.64,179.64,179.4,179.53,208533.0
2024-05-24 14:55:00,179.52,179.59,179.42,179.46,173973.0,179.52,179.59,179.42,179.46,173973.0
2024-05-24 15:00:00,179.45,179.46,178.84,179.37,705044.0,179.45,179.46,178.84,179.37,705044.0
2024-05-24 15:05:00,179.39,179.45,179.19,179.25,304142.0,179.39,179.45,179.19,179.25,304142.0
2024-05-24 15:10:00,179.24,179.46,179.22,179.27,316828.0,179.24,179.46,179.22,179.27,316828.0
2024-05-24 15:15:00,179.26,179.66,179.21,179.65,402747.0,179.26,179.66,179.21,179.65,402747.0
2024-05-24 15:20:00,179.65,179.65,179.41,179.46,328034.0,179.65,179.65,179.41,179.46,328034.0
2024-05-24 15:25:00,179.47,179.58,179.39,179.52,295849.0,179.47,179.58,179.39,179.52,295849.0
2024-05-24 15:30:00,179.52,179.64,179.41,179.6,309916.0,179.52,179.64,179.41,179.6,309916.0
2024-05-24 15:35:00,179.59,179.84,179.53,179.8,433155.0,179.59,179.84,179.53,179.8,433155.0
2024-05-24 15:40:00,179.81,180.08,179.61,179.69,667559.0,179.81,180.08,179.61,179.69,667559.0
2024-05-24 15:45:00,179.69,179.71,179.37,179.39,527188.0,179.69,179.71,179.37,179.39,527188.0
2024-05-24 15:50:00,179.4,179.51,179.12,179.25,593422.0,179.4,179.51,179.12,179.25,593422.0
2024-05-24 15:55:00,179.23,179.34,178.97,179.34,1121583.0,179.23,179.34,178.97,179.34,1121583.0
2024-05-28 09:30:00,176.43,176.48,173.78,173.83,3080925.0,176.43,176.48,173.78,173.83,3080925.0
2024-05-28 09:35:00,173.83,174.7,173.16,173.93,2558259.0,173.83,174.7,173.16,173.93,2558259.0
2024-05-28 09:40:00,173.92,174.47,173.47,174.28,1809434.0,173.92,174.47,173.47,174.28,1809434.0
2024-05-28 09:45:00,174.28,174.34,173.41,173.7,1479785.0,174.28,174.34,173.41,173.7,1479785.0
2024-05-28 09:50:00,173.72,175.32,173.7,174.78,1549255.0,173.72,175.32,173.7,174.78,1549255.0
2024-05-28 09:55:00,174.8,175.25,174.34,174.66,882723.0,174.8,175.25,174.34,174.66,882723.0
2024-05-28 10:00:00,174.66,175.41,173.9,175.07,1382286.0,174.66,175.41,173.9,175.07,1382286.0
2024-05-28 10:05:00,175.06,175.29,174.75,174.84,812940.0,175.06,175.29,174.75,174.84,812940.0
2024-05-28 10:10:00,174.84,175.6,174.81,175.23,966739.0,174.84,175.6,174.81,175.23,966739.0
2024-05-28 10:15:00,175.26,176.21,175.24,175.97,1122122.0,175.26,176.21,175.24,175.97,1122122.0
2024-05-28 10:20:00,175.98,176.09,175.42,175.95,824643.0,175.98,176.09,175.42,175.95,824643.0
2024-05-28 10:25:00,175.95,176.32,175.56,175.59,672896.0,175.95,176.32,175.56,175.59,672896.0
2024-05-28 10:30:00,175.56,176.09,175.12,175.78,876872.0,175.56,176.09,175.12,175.78,876872.0
2024-05-28 10:35:00,175.75,176.03,175.46,175.86,525761.0,175.75,176.03,175.46,175.86,525761.0
2024-05-28 10:40:00,175.85,175.97,175.55,175.76,472297.0,175.85,175.97,175.55,175.76,472297.0
2024-05-28 10:45:00,175.84,176.54,175.83,176.02,790989.0,175.84,176.54,175.83,176.02,790989.0
2024-05-28 10:50:00,176.0,176.23,175.82,175.94,535263.0,176.0,176.23,175.82,175.94,535263.0
2024-05-28 10:55:00,175.95,176.03,175.53,175.58,433263.0,175.95,176.03,175.53,175.58,433263.0
2024-05-28 11:00:00,175.58,175.61,175.03,175.03,612998.0,175.58,175.61,175.03,175.03,612998.0
2024-05-28 11:05:00,175.03,175.25,174.71,174.85,587857.0,175.03,175.25,174.71,174.85,587857.0
2024-05-28 11:10:00,174.85,175.55,174.77,175.12,558358.0,174.85,175.55,174.77,175.12,558358.0
2024-05-28 11:15:00,175.11,175.57,175.02,175.46,423908.0,175.11,175.57,175.02,175.46,423908.0
2024-05-28 11:20:00,175.45,176.18,175.45,176.17,570133.0,175.45,176.18,175.45,176.17,570133.0
2024-05-28 11:25:00,176.19,176.35,176.02,176.09,499254.0,176.19,176.35,176.02,176.09,499254.0
2024-05-28 11:30:00,176.1,176.25,175.85,176.05,424866.0,176.1,176.25,175.85,176.05,424866.0
2024-05-28 11:35:00,176.07,176.42,175.92,176.25,575747.0,176.07,176.42,175.92,176.25,575747.0
2024-05-28 11:40:00,176.26,176.92,176.26,176.89,674720.0,176.26,176.92,176.26,176.89,674720.0
2024-05-28 11:45:00,176.9,177.06,176.79,177.06,606379.0,176.9,177.06,176.79,177.06,606379.0
2024-05-28 11:50:00,177.06,177.29,176.94,177.0,491492.0,177.06,177.29,176.94,177.0,491492.0
2024-05-28 11:55:00,177.02,177.2,176.79,176.82,417938.0,177.02,177.2,176.79,176.82,417938.0
2024-05-28 12:00:00,176.8,177.48,176.78,177.38,579932.0,176.8,177.48,176.78,177.38,579932.0
2024-05-28 12:05:00,177.38,177.74,177.1,177.74,577870.0,177.38,177.74,177.1,177.74,577870.0
2024-05-28 12:10:00,177.75,178.18,177.54,178.08,671453.0,177.75,178.18,177.54,178.08,671453.0
2024-05-28 12:15:00,178.08,178.25,177.82,177.9,557339.0,178.08,178.25,177.82,177.9,557339.0
2024-05-28 12:20:00,177.89,177.91,177.07,177.33,553862.0,177.89,177.91,177.07,177.33,553862.0
2024-05-28 12:25:00,177.33,177.45,177.11,177.3,384622.0,177.33,177.45,177.11,177.3,384622.0
2024-05-28 12:30:00,177.28,177.3,176.71,177.05,558742.0,177.28,177.3,176.71,177.05,558742.0
2024-05-28 12:35:00,177.03,177.29,176.94,177.15,291387.0,177.03,177.29,176.94,177.15,291387.0
2024-05-28 12:40:00,177.14,177.27,177.01,177.17,266423.0,177.14,177.27,177.01,177.17,266423.0
2024-05-28 12:45:00,177.17,177.25,176.77,176.8,364816.0,177.17,177.25,176.77,176.8,364816.0
2024-05-28 12:50:00,176.82,177.13,176.64,176.73,332163.0,176.82,177.13,176.64,176.73,332163.0
2024-05-28 12:55:00,176.75,176.85,176.09,176.28,450761.0,176.75,176.85,176.09,176.28,450761.0
2024-05-28 13:00:00,176.27,176.5,175.72,175.83,467638.0,176.27,176.5,175.72,175.83,467638.0
2024-05-28 13:05:00,175.82,176.08,175.7,176.05,322711.0,175.82,176.08,175.7,176.05,322711.0
2024-05-28 13:10:00,176.04,176.27,175.96,176.14,293138.0,176.04,176.27,175.96,176.14,293138.0
2024-05-28 13:15:00,176.16,176.32,175.89,176.28,268678.0,176.16,176.32,175.89,176.28,268678.0
2024-05-28 13:20:00,176.29,176.38,176.07,176.13,262940.0,176.29,176.38,176.07,176.13,262940.0
2024-05-28 13:25:00,176.13,176.26,176.0,176.02,189698.0,176.13,176.26,176.0,176.02,189698.0
2024-05-28 13:30:00,176.03,176.52,175.97,176.52,416611.0,176.03,176.52,175.97,176.52,416611.0
2024-05-28 13:35:00,176.52,176.65,176.33,176.47,268337.0,176.52,176.65,176.33,176.47,268337.0
2024-05-28 13:40:00,176.44,176.67,176.16,176.26,324850.0,176.44,176.67,176.16,176.26,324850.0
2024-05-28 13:45:00,176.28,176.29,175.82,175.86,320634.0,176.28,176.29,175.82,175.86,320634.0
2024-05-28 13:50:00,175.86,175.91,175.28,175.53,543801.0,175.86,175.91,175.28,175.53,543801.0
2024-05-28 13:55:00,175.53,175.84,175.46,175.79,339438.0,175.53,175.84,175.46,175.79,339438.0
2024-05-28 14:00:00,175.79,175.97,175.67,175.9,286929.0,175.79,175.97,175.67,175.9,286929.0
2024-05-28 14:05:00,175.9,176.13,175.82,175.98,234272.0,175.9,176.13,175.82,175.98,234272.0
2024-05-28 14:10:00,175.97,176.11,175.87,175.92,154064.0,175.97,176.11,175.87,175.92,154064.0
2024-05-28 14:15:00,175.92,175.92,175.56,175.64,256216.0,175.92,175.92,175.56,175.64,256216.0
2024-05-28 14:20:00,175.62,175.64,175.3,175.46,324040.0,175.62,175.64,175.3,175.46,324040.0
2024-05-28 14:25:00,175.46,175.55,175.22,175.34,290403.0,175.46,175.55,175.22,175.34,290403.0
2024-05-28 14:30:00,175.33,175.35,175.04,175.22,364093.0,175.33,175.35,175.04,175.22,364093.0
2024-05-28 14:35:00,175.21,175.26,174.88,175.16,370243.0,175.21,175.26,174.88,175.16,370243.0
2024-05-28 14:40:00,175.12,175.45,175.12,175.28,313401.0,175.12,175.45,175.12,175.28,313401.0
2024-05-28 14:45:00,175.3,175.41,174.82,175.16,461585.0,175.3,175.41,174.82,175.16,461585.0
2024-05-28 14:50:00,175.17,175.18,174.83,175.17,292645.0,175.17,175.18,174.83,175.17,292645.0
2024-05-28 14:55:00,175.17,175.59,175.13,175.5,306397.0,175.17,175.59,175.13,175.5,306397.0
2024-05-28 15:00:00,175.51,175.72,175.39,175.68,279917.0,175.51,175.72,175.39,175.68,279917.0
2024-05-28 15:05:00,175.66,176.0,175.65,175.97,379018.0,175.66,176.0,175.65,175.97,379018.0
2024-05-28 15:10:00,175.96,175.99,175.8,175.86,223942.0,175.96,175.99,175.8,175.86,223942.0
2024-05-28 15:15:00,175.85,176.09,175.71,176.04,338299.0,175.85,176.09,175.71,176.04,338299.0
2024-05-28 15:20:00,176.04,176.25,175.89,176.22,365050.0,176.04,176.25,175.89,176.22,365050.0
2024-05-28 15:25:00,176.23,176.44,176.22,176.3,322111.0,176.23,176.44,176.22,176.3,322111.0
2024-05-28 15:30:00,176.3,176.62,176.16,176.58,357308.0,176.3,176.62,176.16,176.58,357308.0
2024-05-28 15:35:00,176.58,176.59,176.24,176.33,286875.0,176.58,176.59,176.24,176.33,286875.0
2024-05-28 15:40:00,176.31,176.4,176.07,176.18,313568.0,176.31,176.4,176.07,176.18,313568.0
2024-05-28 15:45:00,176.18,176.48,176.18,176.39,321445.0,176.18,176.48,176.18,176.39,321445.0
2024-05-28 15:50:00,176.41,176.81,176.36,176.7,572487.0,176.41,176.81,176.36,176.7,572487.0
2024-05-28 15:55:00,176.71,176.88,176.49,176.74,941467.0,176.71,176.88,176.49,176.74,941467.0
2024-05-29 09:30:00,174.11,175.98,173.93,175.34,2048066.0,174.11,175.98,173.93,175.34,2048066.0
2024-05-29 09:35:00,175.34,178.15,175.09,177.75,2173115.0,175.34,178.15,175.09,177.75,2173115.0
2024-05-29 09:40:00,177.72,177.74,176.1,176.16,1290277.0,177.72,177.74,176.1,176.16,1290277.0
2024-05-29 09:45:00,176.16,176.23,175.13,175.27,1128671.0,176.16,176.23,175.13,175.27,1128671.0
2024-05-29 09:50:00,175.29,176.0,175.12,175.13,964426.0,175.29,176.0,175.12,175.13,964426.0
2024-05-29 09:55:00,175.16,175.71,174.86,175.69,975096.0,175.16,175.71,174.86,175.69,975096.0
2024-05-29 10:00:00,175.7,176.78,175.41,176.45,1214527.0,175.7,176.78,175.41,176.45,1214527.0
2024-05-29 10:05:00,176.49,176.55,175.54,175.6,731903.0,176.49,176.55,175.54,175.6,731903.0
2024-05-29 10:10:00,175.6,176.0,175.38,175.56,644880.0,175.6,176.0,175.38,175.56,644880.0
2024-05-29 10:15:00,175.56,175.74,175.17,175.56,711639.0,175.56,175.74,175.17,175.56,711639.0
2024-05-29 10:20:00,175.55,176.12,175.3,176.09,722379.0,175.55,176.12,175.3,176.09,722379.0
2024-05-29 10:25:00,176.11,176.66,175.41,175.5,856102.0,176.11,176.66,175.41,175.5,856102.0
2024-05-29 10:30:00,175.52,175.85,175.2,175.72,499373.0,175.52,175.85,175.2,175.72,499373.0
2024-05-29 10:35:00,175.75,176.07,175.57,175.67,489066.0,175.75,176.07,175.57,175.67,489066.0
2024-05-29 10:40:00,175.65,176.3,175.6,175.98,668061.0,175.65,176.3,175.6,175.98,668061.0
2024-05-29 10:45:00,175.96,176.1,175.6,175.66,466064.0,175.96,176.1,175.6,175.66,466064.0
2024-05-29 10:50:00,175.68,175.89,174.91,174.92,781054.0,175.68,175.89,174.91,174.92,781054.0
2024-05-29 10:55:00,174.94,175.54,174.8,175.53,715258.0,174.94,175.54,174.8,175.53,715258.0
2024-05-29 11:00:00,175.53,176.04,175.43,175.71,558327.0,175.53,176.04,175.43,175.71,558327.0
2024-05-29 11:05:00,175.72,175.75,175.12,175.22,506401.0,175.72,175.75,175.12,175.22,506401.0
2024-05-29 11:10:00,175.23,175.43,175.05,175.2,410099.0,175.23,175.43,175.05,175.2,410099.0
2024-05-29 11:15:00,175.19,175.41,175.05,175.09,413322.0,175.19,175.41,175.05,175.09,413322.0
2024-05-29 11:20:00,175.07,175.39,175.02,175.28,385600.0,175.07,175.39,175.02,175.28,385600.0
2024-05-29 11:25:00,175.25,175.54,175.15,175.21,389449.0,175.25,175.54,175.15,175.21,389449.0
2024-05-29 11:30:00,175.21,175.21,174.91,175.0,497398.0,175.21,175.21,174.91,175.0,497398.0
2024-05-29 11:35:00,174.97,175.25,174.86,175.13,538817.0,174.97,175.25,174.86,175.13,538817.0
2024-05-29 11:40:00,175.15,175.2,174.81,174.98,493733.0,175.15,175.2,174.81,174.98,493733.0
2024-05-29 11:45:00,174.97,175.37,174.93,175.14,438548.0,174.97,175.37,174.93,175.14,438548.0
2024-05-29 11:50:00,175.15,175.78,175.13,175.77,494369.0,175.15,175.78,175.13,175.77,494369.0
2024-05-29 11:55:00,175.78,175.92,175.62,175.87,502165.0,175.78,175.92,175.62,175.87,502165.0
2024-05-29 12:00:00,175.84,176.15,175.65,176.11,519178.0,175.84,176.15,175.65,176.11,519178.0
2024-05-29 12:05:00,176.12,176.2,175.66,175.72,536309.0,176.12,176.2,175.66,175.72,536309.0
2024-05-29 12:10:00,175.69,175.81,175.48,175.54,387081.0,175.69,175.81,175.48,175.54,387081.0
2024-05-29 12:15:00,175.54,175.95,175.47,175.93,368254.0,175.54,175.95,175.47,175.93,368254.0
2024-05-29 12:20:00,175.92,176.48,175.84,176.37,486964.0,175.92,176.48,175.84,176.37,486964.0
2024-05-29 12:25:00,176.37,176.45,176.01,176.11,333835.0,176.37,176.45,176.01,176.11,333835.0
2024-05-29 12:30:00,176.08,177.25,176.05,177.04,863869.0,176.08,177.25,176.05,177.04,863869.0
2024-05-29 12:35:00,177.03,177.1,176.68,176.91,459274.0,177.03,177.1,176.68,176.91,459274.0
2024-05-29 12:40:00,176.91,177.2,176.91,176.95,404195.0,176.91,177.2,176.91,176.95,404195.0
2024-05-29 12:45:00,176.95,177.41,176.93,177.27,462093.0,176.95,177.41,176.93,177.27,462093.0
2024-05-29 12:50:00,177.31,177.57,177.16,177.38,500582.0,177.31,177.57,177.16,177.38,500582.0
2024-05-29 12:55:00,177.38,177.52,177.24,177.37,313566.0,177.38,177.52,177.24,177.37,313566.0
2024-05-29 13:00:00,177.37,177.5,176.63,176.75,646411.0,177.37,177.5,176.63,176.75,646411.0
2024-05-29 13:05:00,176.75,177.1,176.56,177.05,480917.0,176.75,177.1,176.56,177.05,480917.0
2024-05-29 13:10:00,177.05,177.16,176.87,177.03,293272.0,177.05,177.16,176.87,177.03,293272.0
2024-05-29 13:15:00,177.03,177.33,176.79,176.87,367192.0,177.03,177.33,176.79,176.87,367192.0
2024-05-29 13:20:00,176.86,176.99,176.74,176.86,285536.0,176.86,176.99,176.74,176.86,285536.0
2024-05-29 13:25:00,176.85,176.94,176.7,176.83,231623.0,176.85,176.94,176.7,176.83,231623.0
2024-05-29 13:30:00,176.81,176.88,176.33,176.41,375088.0,176.81,176.88,176.33,176.41,375088.0
2024-05-29 13:35:00,176.4,176.58,176.22,176.36,336284.0,176.4,176.58,176.22,176.36,336284.0
2024-05-29 13:40:00,176.38,176.65,176.24,176.25,321714.0,176.38,176.65,176.24,176.25,321714.0
2024-05-29 13:45:00,176.24,176.63,176.21,176.51,314524.0,176.24,176.63,176.21,176.51,314524.0
2024-05-29 13:50:00,176.53,177.05,176.53,176.89,411547.0,176.53,177.05,176.53,176.89,411547.0
2024-05-29 13:55:00,176.9,177.25,176.89,177.08,379226.0,176.9,177.25,176.89,177.08,379226.0
2024-05-29 14:00:00,177.08,177.25,176.86,176.87,269789.0,177.08,177.25,176.86,176.87,269789.0
2024-05-29 14:05:00,176.88,176.94,176.65,176.69,317361.0,176.88,176.94,176.65,176.69,317361.0
2024-05-29 14:10:00,176.69,176.79,176.55,176.67,224966.0,176.69,176.79,176.55,176.67,224966.0
2024-05-29 14:15:00,176.68,176.93,176.61,176.9,246185.0,176.68,176.93,176.61,176.9,246185.0
2024-05-29 14:20:00,176.91,177.16,176.8,176.82,299628.0,176.91,177.16,176.8,176.82,299628.0
2024-05-29 14:25:00,176.82,176.91,176.4,176.42,307780.0,176.82,176.91,176.4,176.42,307780.0
2024-05-29 14:30:00,176.41,176.65,176.31,176.53,288933.0,176.41,176.65,176.31,176.53,288933.0
2024-05-29 14:35:00,176.55,176.65,176.35,176.47,255030.0,176.55,176.65,176.35,176.47,255030.0
2024-05-29 14:40:00,176.46,177.11,176.4,176.96,434902.0,176.46,177.11,176.4,176.96,434902.0
2024-05-29 14:45:00,176.96,177.0,176.66,176.74,369269.0,176.96,177.0,176.66,176.74,369269.0
2024-05-29 14:50:00,176.75,177.05,176.7,176.97,371414.0,176.75,177.05,176.7,176.97,371414.0
2024-05-29 14:55:00,176.94,177.08,176.71,177.02,331658.0,176.94,177.08,176.71,177.02,331658.0
2024-05-29 15:00:00,177.0,177.2,176.95,177.0,257940.0,177.0,177.2,176.95,177.0,257940.0
2024-05-29 15:05:00,177.0,177.22,176.91,177.08,316080.0,177.0,177.22,176.91,177.08,316080.0
2024-05-29 15:10:00,177.09,177.33,177.02,177.18,323955.0,177.09,177.33,177.02,177.18,323955.0
2024-05-29 15:15:00,177.19,177.36,177.04,177.19,277962.0,177.19,177.36,177.04,177.19,277962.0
2024-05-29 15:20:00,177.2,177.4,177.13,177.34,354244.0,177.2,177.4,177.13,177.34,354244.0
2024-05-29 15:25:00,177.34,177.83,177.33,177.63,664040.0,177.34,177.83,177.33,177.63,664040.0
2024-05-29 15:30:00,177.56,177.72,177.37,177.61,376871.0,177.56,177.72,177.37,177.61,376871.0
2024-05-29 15:35:00,177.61,178.01,177.58,177.84,659826.0,177.61,178.01,177.58,177.84,659826.0
2024-05-29 15:40:00,177.84,177.87,177.41,177.45,367149.0,177.84,177.87,177.41,177.45,367149.0
2024-05-29 15:45:00,177.45,177.51,177.08,177.09,536768.0,177.45,177.51,177.08,177.09,536768.0
2024-05-29 15:50:00,177.1,177.2,176.67,176.74,552789.0,177.1,177.2,176.67,176.74,552789.0
2024-05-29 15:55:00,176.74,176.75,176.03,176.21,1180045.0,176.74,176.75,176.03,176.21,1180045.0
2024-05-30 09:30:00,178.62,179.08,177.22,178.11,2471137.0,178.62,179.08,177.22,178.11,2471137.0
2024-05-30 09:35:00,178.16,179.17,177.56,178.44,1718539.0,178.16,179.17,177.56,178.44,1718539.0
2024-05-30 09:40:00,178.43,179.2,178.2,178.96,1239768.0,178.43,179.2,178.2,178.96,1239768.0
2024-05-30 09:45:00,178.97,180.14,178.93,179.98,2367336.0,178.97,180.14,178.93,179.98,2367336.0
2024-05-30 09:50:00,179.96,181.06,179.57,180.87,2125836.0,179.96,181.06,179.57,180.87,2125836.0
2024-05-30 09:55:00,180.89,181.15,180.25,181.09,1667248.0,180.89,181.15,180.25,181.09,1667248.0
2024-05-30 10:00:00,181.1,181.61,180.73,181.55,1704844.0,181.1,181.61,180.73,181.55,1704844.0
2024-05-30 10:05:00,181.58,182.67,181.5,182.29,2279275.0,181.58,182.67,181.5,182.29,2279275.0
2024-05-30 10:10:00,182.28,182.61,180.88,181.35,2074261.0,182.28,182.61,180.88,181.35,2074261.0
2024-05-30 10:15:00,181.34,181.69,181.14,181.28,934432.0,181.34,181.69,181.14,181.28,934432.0
2024-05-30 10:20:00,181.28,181.48,180.6,181.41,1113058.0,181.28,181.48,180.6,181.41,1113058.0
2024-05-30 10:25:00,181.41,181.55,180.54,181.06,928775.0,181.41,181.55,180.54,181.06,928775.0
2024-05-30 10:30:00,181.03,181.43,180.26,180.36,997780.0,181.03,181.43,180.26,180.36,997780.0
2024-05-30 10:35:00,180.34,180.34,179.34,179.37,1335365.0,180.34,180.34,179.34,179.37,1335365.0
2024-05-30 10:40:00,179.34,179.39,177.97,178.01,1715045.0,179.34,179.39,177.97,178.01,1715045.0
2024-05-30 10:45:00,178.02,178.5,177.64,177.81,1455836.0,178.02,178.5,177.64,177.81,1455836.0
2024-05-30 10:50:00,177.8,178.05,177.53,177.98,1270439.0,177.8,178.05,177.53,177.98,1270439.0
2024-05-30 10:55:00,177.99,178.47,177.69,178.03,1154666.0,177.99,178.47,177.69,178.03,1154666.0
2024-05-30 11:00:00,177.98,178.0,175.81,175.87,2057418.0,177.98,178.0,175.81,175.87,2057418.0
2024-05-30 11:05:00,175.91,176.05,175.38,175.85,1324840.0,175.91,176.05,175.38,175.85,1324840.0
2024-05-30 11:10:00,175.84,176.01,175.61,175.78,764462.0,175.84,176.01,175.61,175.78,764462.0
2024-05-30 11:15:00,175.79,176.25,175.68,176.18,863585.0,175.79,176.25,175.68,176.18,863585.0
2024-05-30 11:20:00,176.16,176.58,175.86,176.47,748145.0,176.16,176.58,175.86,176.47,748145.0
2024-05-30 11:25:00,176.49,176.8,176.32,176.7,670222.0,176.49,176.8,176.32,176.7,670222.0
2024-05-30 11:30:00,176.72,176.96,176.35,176.91,687793.0,176.72,176.96,176.35,176.91,687793.0
2024-05-30 11:35:00,176.89,176.9,176.05,176.21,611368.0,176.89,176.9,176.05,176.21,611368.0
2024-05-30 11:40:00,176.22,176.73,176.2,176.6,487864.0,176.22,176.73,176.2,176.6,487864.0
2024-05-30 11:45:00,176.59,176.97,176.43,176.69,431622.0,176.59,176.97,176.43,176.69,431622.0
2024-05-30 11:50:00,176.7,177.08,176.6,177.07,452426.0,176.7,177.08,176.6,177.07,452426.0
2024-05-30 11:55:00,177.08,177.09,176.61,176.81,415055.0,177.08,177.09,176.61,176.81,415055.0
2024-05-30 12:00:00,176.81,177.28,176.81,177.2,453943.0,176.81,177.28,176.81,177.2,453943.0
2024-05-30 12:05:00,177.18,177.34,176.95,177.04,382117.0,177.18,177.34,176.95,177.04,382117.0
2024-05-30 12:10:00,177.06,177.36,177.0,177.3,360587.0,177.06,177.36,177.0,177.3,360587.0
2024-05-30 12:15:00,177.29,177.52,177.26,177.3,355260.0,177.29,177.52,177.26,177.3,355260.0
2024-05-30 12:20:00,177.32,177.37,177.06,177.21,268762.0,177.32,177.37,177.06,177.21,268762.0
2024-05-30 12:25:00,177.2,177.46,176.83,176.87,377553.0,177.2,177.46,176.83,176.87,377553.0
2024-05-30 12:30:00,176.88,176.94,176.41,176.93,521374.0,176.88,176.94,176.41,176.93,521374.0
2024-05-30 12:35:00,176.94,177.46,176.91,177.28,529035.0,176.94,177.46,176.91,177.28,529035.0
2024-05-30 12:40:00,177.28,177.32,176.95,177.17,377531.0,177.28,177.32,176.95,177.17,377531.0
2024-05-30 12:45:00,177.18,177.23,176.8,176.97,304739.0,177.18,177.23,176.8,176.97,304739.0
2024-05-30 12:50:00,176.99,177.38,176.7,177.25,430819.0,176.99,177.38,176.7,177.25,430819.0
2024-05-30 12:55:00,177.27,177.39,177.1,177.35,236360.0,177.27,177.39,177.1,177.35,236360.0
2024-05-30 13:00:00,177.37,177.7,177.23,177.6,464388.0,177.37,177.7,177.23,177.6,464388.0
2024-05-30 13:05:00,177.6,178.17,177.55,178.03,671243.0,177.6,178.17,177.55,178.03,671243.0
2024-05-30 13:10:00,178.04,178.44,178.03,178.33,540907.0,178.04,178.44,178.03,178.33,540907.0
2024-05-30 13:15:00,178.34,178.44,177.87,178.08,472032.0,178.34,178.44,177.87,178.08,472032.0
2024-05-30 13:20:00,178.08,178.39,178.0,178.33,403571.0,178.08,178.39,178.0,178.33,403571.0
2024-05-30 13:25:00,178.32,178.58,178.26,178.39,434676.0,178.32,178.58,178.26,178.39,434676.0
2024-05-30 13:30:00,178.39,178.82,178.29,178.77,601968.0,178.39,178.82,178.29,178.77,601968.0
2024-05-30 13:35:00,178.78,178.85,178.52,178.53,391274.0,178.78,178.85,178.52,178.53,391274.0
2024-05-30 13:40:00,178.55,179.32,178.53,179.28,720156.0,178.55,179.32,178.53,179.28,720156.0
2024-05-30 13:45:00,179.29,179.68,179.06,179.06,794895.0,179.29,179.68,179.06,179.06,794895.0
2024-05-30 13:50:00,179.06,179.5,179.02,179.44,507858.0,179.06,179.5,179.02,179.44,507858.0
2024-05-30 13:55:00,179.44,179.92,179.4,179.74,641917.0,179.44,179.92,179.4,179.74,641917.0
2024-05-30 14:00:00,179.73,179.77,179.39,179.43,602691.0,179.73,179.77,179.39,179.43,602691.0
2024-05-30 14:05:00,179.42,179.71,179.38,179.54,498824.0,179.42,179.71,179.38,179.54,498824.0
2024-05-30 14:10:00,179.55,179.95,179.54,179.8,587953.0,179.55,179.95,179.54,179.8,587953.0
2024-05-30 14:15:00,179.82,179.85,178.92,179.49,821170.0,179.82,179.85,178.92,179.49,821170.0
2024-05-30 14:20:00,179.5,179.55,179.15,179.23,360359.0,179.5,179.55,179.15,179.23,360359.0
2024-05-30 14:25:00,179.22,179.54,179.05,179.54,427783.0,179.22,179.54,179.05,179.54,427783.0
2024-05-30 14:30:00,179.53,179.78,179.46,179.63,448276.0,179.53,179.78,179.46,179.63,448276.0
2024-05-30 14:35:00,179.63,179.73,179.36,179.67,341698.0,179.63,179.73,179.36,179.67,341698.0
2024-05-30 14:40:00,179.69,179.87,179.32,179.79,500936.0,179.69,179.87,179.32,179.79,500936.0
2024-05-30 14:45:00,179.78,179.89,179.48,179.7,434319.0,179.78,179.89,179.48,179.7,434319.0
2024-05-30 14:50:00,179.71,180.3,179.64,180.19,759279.0,179.71,180.3,179.64,180.19,759279.0
2024-05-30 14:55:00,180.19,180.26,179.73,179.77,461795.0,180.19,180.26,179.73,179.77,461795.0
2024-05-30 15:00:00,179.76,179.76,179.04,179.08,720857.0,179.76,179.76,179.04,179.08,720857.0
2024-05-30 15:05:00,179.09,179.42,179.08,179.23,363008.0,179.09,179.42,179.08,179.23,363008.0
2024-05-30 15:10:00,179.21,179.37,179.13,179.3,288211.0,179.21,179.37,179.13,179.3,288211.0
2024-05-30 15:15:00,179.3,179.44,178.91,178.92,510459.0,179.3,179.44,178.91,178.92,510459.0
2024-05-30 15:20:00,178.91,179.24,178.62,178.78,514133.0,178.91,179.24,178.62,178.78,514133.0
2024-05-30 15:25:00,178.77,179.03,178.68,178.94,330854.0,178.77,179.03,178.68,178.94,330854.0
2024-05-30 15:30:00,178.93,179.18,178.58,178.63,444737.0,178.93,179.18,178.58,178.63,444737.0
2024-05-30 15:35:00,178.6,178.77,178.45,178.59,410792.0,178.6,178.77,178.45,178.59,410792.0
2024-05-30 15:40:00,178.6,178.61,177.91,178.14,558096.0,178.6,178.61,177.91,178.14,558096.0
2024-05-30 15:45:00,178.13,178.33,177.69,177.76,413311.0,178.13,178.33,177.69,177.76,413311.0
2024-05-30 15:50:00,177.75,178.55,177.52,178.52,655036.0,177.75,178.55,177.52,178.52,655036.0
2024-05-30 15:55:00,178.57,178.89,178.46,178.83,931874.0,178.57,178.89,178.46,178.83,931874.0
2024-05-31 09:30:00,178.5,178.75,176.85,177.71,1646086.0,178.5,178.75,176.85,177.71,1646086.0
2024-05-31 09:35:00,177.7,179.98,177.7,179.02,1519755.0,177.7,179.98,177.7,179.02,1519755.0
2024-05-31 09:40:00,179.03,180.28,178.55,180.04,1695277.0,179.03,180.28,178.55,180.04,1695277.0
2024-05-31 09:45:00,180.05,180.32,177.81,177.95,1506025.0,180.05,180.32,177.81,177.95,1506025.0
2024-05-31 09:50:00,177.94,178.65,177.23,177.34,1243594.0,177.94,178.65,177.23,177.34,1243594.0
2024-05-31 09:55:00,177.38,179.45,177.27,179.4,1185816.0,177.38,179.45,177.27,179.4,1185816.0
2024-05-31 10:00:00,179.45,180.0,178.78,179.66,1235069.0,179.45,180.0,178.78,179.66,1235069.0
2024-05-31 10:05:00,179.66,180.09,179.06,179.12,1027198.0,179.66,180.09,179.06,179.12,1027198.0
2024-05-31 10:10:00,179.06,179.41,178.13,178.35,808884.0,179.06,179.41,178.13,178.35,808884.0
2024-05-31 10:15:00,178.34,178.64,177.82,178.19,853438.0,178.34,178.64,177.82,178.19,853438.0
2024-05-31 10:20:00,178.23,178.9,177.33,177.42,1174803.0,178.23,178.9,177.33,177.42,1174803.0
2024-05-31 10:25:00,177.39,178.01,177.3,177.54,795395.0,177.39,178.01,177.3,177.54,795395.0
2024-05-31 10:30:00,177.48,177.49,176.4,176.65,1182324.0,177.48,177.49,176.4,176.65,1182324.0
2024-05-31 10:35:00,176.69,176.75,176.22,176.31,813105.0,176.69,176.75,176.22,176.31,813105.0
2024-05-31 10:40:00,176.28,176.54,175.89,176.0,845284.0,176.28,176.54,175.89,176.0,845284.0
2024-05-31 10:45:00,176.02,176.44,175.51,175.82,761925.0,176.02,176.44,175.51,175.82,761925.0
2024-05-31 10:50:00,175.82,176.6,175.71,176.28,715033.0,175.82,176.6,175.71,176.28,715033.0
2024-05-31 10:55:00,176.26,176.73,176.15,176.28,606681.0,176.26,176.73,176.15,176.28,606681.0
2024-05-31 11:00:00,176.29,176.29,175.12,175.28,852353.0,176.29,176.29,175.12,175.28,852353.0
2024-05-31 11:05:00,175.29,176.07,175.22,175.89,623600.0,175.29,176.07,175.22,175.89,623600.0
2024-05-31 11:10:00,175.88,175.95,175.45,175.59,471097.0,175.88,175.95,175.45,175.59,471097.0
2024-05-31 11:15:00,175.58,175.7,175.22,175.43,500942.0,175.58,175.7,175.22,175.43,500942.0
2024-05-31 11:20:00,175.41,175.78,175.27,175.45,460636.0,175.41,175.78,175.27,175.45,460636.0
2024-05-31 11:25:00,175.47,175.57,175.22,175.45,523118.0,175.47,175.57,175.22,175.45,523118.0
2024-05-31 11:30:00,175.45,175.47,174.85,175.26,708916.0,175.45,175.47,174.85,175.26,708916.0
2024-05-31 11:35:00,175.26,175.7,175.03,175.2,543532.0,175.26,175.7,175.03,175.2,543532.0
2024-05-31 11:40:00,175.17,175.47,174.93,175.14,529356.0,175.17,175.47,174.93,175.14,529356.0
2024-05-31 11:45:00,175.15,175.43,175.02,175.16,412727.0,175.15,175.43,175.02,175.16,412727.0
2024-05-31 11:50:00,175.17,175.24,174.9,175.05,511502.0,175.17,175.24,174.9,175.05,511502.0
2024-05-31 11:55:00,175.03,175.29,174.85,174.91,422986.0,175.03,175.29,174.85,174.91,422986.0
2024-05-31 12:00:00,174.91,175.15,174.44,174.87,754351.0,174.91,175.15,174.44,174.87,754351.0
2024-05-31 12:05:00,174.88,174.88,174.4,174.53,499433.0,174.88,174.88,174.4,174.53,499433.0
2024-05-31 12:10:00,174.53,174.61,174.14,174.3,478744.0,174.53,174.61,174.14,174.3,478744.0
2024-05-31 12:15:00,174.29,174.3,173.93,173.98,580113.0,174.29,174.3,173.93,173.98,580113.0
2024-05-31 12:20:00,173.96,174.45,173.82,174.4,549176.0,173.96,174.45,173.82,174.4,549176.0
2024-05-31 12:25:00,174.4,174.94,174.38,174.8,617349.0,174.4,174.94,174.38,174.8,617349.0
2024-05-31 12:30:00,174.8,174.92,174.61,174.77,403172.0,174.8,174.92,174.61,174.77,403172.0
2024-05-31 12:35:00,174.75,175.03,174.6,175.01,396102.0,174.75,175.03,174.6,175.01,396102.0
2024-05-31 12:40:00,175.0,175.28,174.92,175.1,410680.0,175.0,175.28,174.92,175.1,410680.0
2024-05-31 12:45:00,175.11,175.34,174.95,175.15,320045.0,175.11,175.34,174.95,175.15,320045.0
2024-05-31 12:50:00,175.18,175.28,174.93,175.24,221633.0,175.18,175.28,174.93,175.24,221633.0
2024-05-31 12:55:00,175.23,175.33,175.1,175.29,265355.0,175.23,175.33,175.1,175.29,265355.0
2024-05-31 13:00:00,175.29,175.81,175.24,175.51,476368.0,175.29,175.81,175.24,175.51,476368.0
2024-05-31 13:05:00,175.52,175.61,175.18,175.61,414486.0,175.52,175.61,175.18,175.61,414486.0
2024-05-31 13:10:00,175.6,175.79,175.39,175.39,372975.0,175.6,175.79,175.39,175.39,372975.0
2024-05-31 13:15:00,175.4,175.58,175.33,175.54,264655.0,175.4,175.58,175.33,175.54,264655.0
2024-05-31 13:20:00,175.54,175.93,175.54,175.75,326911.0,175.54,175.93,175.54,175.75,326911.0
2024-05-31 13:25:00,175.75,176.05,175.68,175.94,337780.0,175.75,176.05,175.68,175.94,337780.0
2024-05-31 13:30:00,175.96,176.05,175.77,175.93,221856.0,175.96,176.05,175.77,175.93,221856.0
2024-05-31 13:35:00,175.91,176.34,175.77,176.25,365768.0,175.91,176.34,175.77,176.25,365768.0
2024-05-31 13:40:00,176.24,176.28,175.97,176.05,289974.0,176.24,176.28,175.97,176.05,289974.0
2024-05-31 13:45:00,176.04,176.28,175.94,176.12,288367.0,176.04,176.28,175.94,176.12,288367.0
2024-05-31 13:50:00,176.11,176.19,175.55,175.78,358718.0,176.11,176.19,175.55,175.78,358718.0
2024-05-31 13:55:00,175.79,176.07,175.65,176.03,283478.0,175.79,176.07,175.65,176.03,283478.0
2024-05-31 14:00:00,176.05,176.21,175.73,175.76,331342.0,176.05,176.21,175.73,175.76,331342.0
2024-05-31 14:05:00,175.73,175.84,175.61,175.73,230208.0,175.73,175.84,175.61,175.73,230208.0
2024-05-31 14:10:00,175.74,175.87,175.52,175.67,234459.0,175.74,175.87,175.52,175.67,234459.0
2024-05-31 14:15:00,175.68,176.17,175.66,176.1,291391.0,175.68,176.17,175.66,176.1,291391.0
2024-05-31 14:20:00,176.07,176.16,175.95,176.11,175213.0,176.07,176.16,175.95,176.11,175213.0
2024-05-31 14:25:00,176.12,176.19,175.63,175.67,325722.0,176.12,176.19,175.63,175.67,325722.0
2024-05-31 14:30:00,175.67,175.83,175.48,175.5,306178.0,175.67,175.83,175.48,175.5,306178.0
2024-05-31 14:35:00,175.5,175.64,175.38,175.44,261294.0,175.5,175.64,175.38,175.44,261294.0
2024-05-31 14:40:00,175.45,175.83,175.39,175.8,291873.0,175.45,175.83,175.39,175.8,291873.0
2024-05-31 14:45:00,175.8,175.97,175.51,175.55,353282.0,175.8,175.97,175.51,175.55,353282.0
2024-05-31 14:50:00,175.55,175.64,175.43,175.59,188730.0,175.55,175.64,175.43,175.59,188730.0
2024-05-31 14:55:00,175.58,175.85,175.57,175.85,192027.0,175.58,175.85,175.57,175.85,192027.0
2024-05-31 15:00:00,175.84,176.07,175.62,175.72,413565.0,175.84,176.07,175.62,175.72,413565.0
2024-05-31 15:05:00,175.72,176.06,175.71,175.99,233978.0,175.72,176.06,175.71,175.99,233978.0
2024-05-31 15:10:00,175.98,176.28,175.92,176.06,378031.0,175.98,176.28,175.92,176.06,378031.0
2024-05-31 15:15:00,176.0,176.07,175.84,176.03,246094.0,176.0,176.07,175.84,176.03,246094.0
2024-05-31 15:20:00,176.03,176.04,175.81,175.92,247940.0,176.03,176.04,175.81,175.92,247940.0
2024-05-31 15:25:00,175.93,176.13,175.68,175.68,382022.0,175.93,176.13,175.68,175.68,382022.0
2024-05-31 15:30:00,175.67,175.85,175.56,175.72,300989.0,175.67,175.85,175.56,175.72,300989.0
2024-05-31 15:35:00,175.71,175.92,175.65,175.67,248404.0,175.71,175.92,175.65,175.67,248404.0
2024-05-31 15:40:00,175.68,176.57,175.68,176.34,662054.0,175.68,176.57,175.68,176.34,662054.0
2024-05-31 15:45:00,176.34,176.82,176.33,176.62,609721.0,176.34,176.82,176.33,176.62,609721.0
2024-05-31 15:50:00,176.59,177.94,176.53,177.85,1163484.0,176.59,177.94,176.53,177.85,1163484.0
2024-05-31 15:55:00,177.83,178.27,177.63,178.09,2241205.0,177.83,178.27,177.63,178.09,2241205.0
2024-06-03 09:30:00,178.13,181.45,177.25,181.43,3099499.0,178.13,181.45,177.25,181.43,3099499.0
2024-06-03 09:35:00,181.41,181.91,180.2,180.72,2200718.0,181.41,181.91,180.2,180.72,2200718.0
2024-06-03 09:40:00,180.74,182.04,180.65,180.91,2066865.0,180.74,182.04,180.65,180.91,2066865.0
2024-06-03 09:45:00,181.03,182.64,180.7,181.16,2299094.0,181.03,182.64,180.7,181.16,2299094.0
2024-06-03 09:50:00,181.13,181.2,179.87,180.96,1817563.0,181.13,181.2,179.87,180.96,1817563.0
2024-06-03 09:55:00,180.95,182.0,180.36,180.47,1604387.0,180.95,182.0,180.36,180.47,1604387.0
2024-06-03 10:00:00,180.5,181.52,180.33,181.13,1222445.0,180.5,181.52,180.33,181.13,1222445.0
2024-06-03 10:05:00,181.13,181.6,180.12,180.24,912626.0,181.13,181.6,180.12,180.24,912626.0
2024-06-03 10:10:00,180.19,180.27,179.59,179.97,1036702.0,180.19,180.27,179.59,179.97,1036702.0
2024-06-03 10:15:00,179.97,180.42,179.41,180.09,915563.0,179.97,180.42,179.41,180.09,915563.0
2024-06-03 10:20:00,180.09,181.07,179.51,180.88,807459.0,180.09,181.07,179.51,180.88,807459.0
2024-06-03 10:25:00,180.89,181.2,180.15,180.42,869502.0,180.89,181.2,180.15,180.42,869502.0
2024-06-03 10:30:00,180.43,180.64,179.2,179.49,873172.0,180.43,180.64,179.2,179.49,873172.0
2024-06-03 10:35:00,179.45,179.88,179.03,179.75,817037.0,179.45,179.88,179.03,179.75,817037.0
2024-06-03 10:40:00,179.73,180.33,179.54,180.12,750788.0,179.73,180.33,179.54,180.12,750788.0
2024-06-03 10:45:00,180.14,180.34,179.7,179.88,730912.0,180.14,180.34,179.7,179.88,730912.0
2024-06-03 10:50:00,179.91,180.0,179.28,179.44,548153.0,179.91,180.0,179.28,179.44,548153.0
2024-06-03 10:55:00,179.44,180.28,179.27,179.99,560554.0,179.44,180.28,179.27,179.99,560554.0
2024-06-03 11:00:00,179.96,179.98,179.04,179.27,682459.0,179.96,179.98,179.04,179.27,682459.0
2024-06-03 11:05:00,179.27,179.28,178.3,178.63,786844.0,179.27,179.28,178.3,178.63,786844.0
2024-06-03 11:10:00,178.64,178.88,178.25,178.34,529402.0,178.64,178.88,178.25,178.34,529402.0
2024-06-03 11:15:00,178.32,178.72,178.13,178.52,568864.0,178.32,178.72,178.13,178.52,568864.0
2024-06-03 11:20:00,178.52,179.07,178.45,179.07,533416.0,178.52,179.07,178.45,179.07,533416.0
2024-06-03 11:25:00,179.02,179.28,178.8,179.08,416205.0,179.02,179.28,178.8,179.08,416205.0
2024-06-03 11:30:00,179.06,179.16,178.63,178.66,318378.0,179.06,179.16,178.63,178.66,318378.0
2024-06-03 11:35:00,178.67,179.77,178.6,179.71,674628.0,178.67,179.77,178.6,179.71,674628.0
2024-06-03 11:40:00,179.71,179.93,179.45,179.7,604087.0,179.71,179.93,179.45,179.7,604087.0
2024-06-03 11:45:00,179.68,179.74,178.71,178.75,643487.0,179.68,179.74,178.71,178.75,643487.0
2024-06-03 11:50:00,178.79,179.09,178.56,178.71,443537.0,178.79,179.09,178.56,178.71,443537.0
2024-06-03 11:55:00,178.74,178.76,178.18,178.28,591220.0,178.74,178.76,178.18,178.28,591220.0
2024-06-03 12:00:00,178.3,178.59,177.64,178.03,742472.0,178.3,178.59,177.64,178.03,742472.0
2024-06-03 12:05:00,178.05,178.17,177.53,177.86,570427.0,178.05,178.17,177.53,177.86,570427.0
2024-06-03 12:10:00,177.88,178.04,176.73,176.79,968154.0,177.88,178.04,176.73,176.79,968154.0
2024-06-03 12:15:00,176.79,177.21,176.78,176.86,655402.0,176.79,177.21,176.78,176.86,655402.0
2024-06-03 12:20:00,176.87,177.23,176.67,176.78,564496.0,176.87,177.23,176.67,176.78,564496.0
2024-06-03 12:25:00,176.78,177.03,176.29,176.35,663527.0,176.78,177.03,176.29,176.35,663527.0
2024-06-03 12:30:00,176.34,176.62,175.6,175.64,903151.0,176.34,176.62,175.6,175.64,903151.0
2024-06-03 12:35:00,175.62,176.4,175.34,176.13,860933.0,175.62,176.4,175.34,176.13,860933.0
2024-06-03 12:40:00,176.11,176.36,175.88,176.15,557414.0,176.11,176.36,175.88,176.15,557414.0
2024-06-03 12:45:00,176.17,176.52,175.8,176.18,539959.0,176.17,176.52,175.8,176.18,539959.0
2024-06-03 12:50:00,176.18,176.22,175.44,176.11,610232.0,176.18,176.22,175.44,176.11,610232.0
2024-06-03 12:55:00,176.11,176.35,175.85,175.92,382315.0,176.11,176.35,175.85,175.92,382315.0
2024-06-03 13:00:00,175.91,175.91,175.1,175.16,677248.0,175.91,175.91,175.1,175.16,677248.0
2024-06-03 13:05:00,175.15,175.25,174.76,175.01,782309.0,175.15,175.25,174.76,175.01,782309.0
2024-06-03 13:10:00,175.01,175.08,174.49,174.78,654066.0,175.01,175.08,174.49,174.78,654066.0
2024-06-03 13:15:00,174.77,175.37,174.66,175.21,467043.0,174.77,175.37,174.66,175.21,467043.0
2024-06-03 13:20:00,175.19,175.66,175.19,175.3,542437.0,175.19,175.66,175.19,175.3,542437.0
2024-06-03 13:25:00,175.31,175.84,175.27,175.8,547468.0,175.31,175.84,175.27,175.8,547468.0
2024-06-03 13:30:00,175.79,176.2,175.67,175.69,673834.0,175.79,176.2,175.67,175.69,673834.0
2024-06-03 13:35:00,175.68,176.34,175.57,176.17,455777.0,175.68,176.34,175.57,176.17,455777.0
2024-06-03 13:40:00,176.15,176.19,175.82,176.12,487339.0,176.15,176.19,175.82,176.12,487339.0
2024-06-03 13:45:00,176.11,176.24,175.67,176.08,470399.0,176.11,176.24,175.67,176.08,470399.0
2024-06-03 13:50:00,176.08,176.18,175.73,176.03,376604.0,176.08,176.18,175.73,176.03,376604.0
2024-06-03 13:55:00,176.04,176.23,175.85,176.21,387677.0,176.04,176.23,175.85,176.21,387677.0
2024-06-03 14:00:00,176.22,176.52,176.12,176.5,510981.0,176.22,176.52,176.12,176.5,510981.0
2024-06-03 14:05:00,176.51,176.77,176.28,176.64,457865.0,176.51,176.77,176.28,176.64,457865.0
2024-06-03 14:10:00,176.65,176.72,176.03,176.09,475500.0,176.65,176.72,176.03,176.09,475500.0
2024-06-03 14:15:00,176.09,176.42,176.03,176.39,369574.0,176.09,176.42,176.03,176.39,369574.0
2024-06-03 14:20:00,176.38,176.83,176.33,176.68,449603.0,176.38,176.83,176.33,176.68,449603.0
2024-06-03 14:25:00,176.68,176.79,176.36,176.39,299486.0,176.68,176.79,176.36,176.39,299486.0
2024-06-03 14:30:00,176.39,176.67,176.32,176.42,267291.0,176.39,176.67,176.32,176.42,267291.0
2024-06-03 14:35:00,176.41,176.61,176.27,176.61,270131.0,176.41,176.61,176.27,176.61,270131.0
2024-06-03 14:40:00,176.6,176.81,176.32,176.55,391857.0,176.6,176.81,176.32,176.55,391857.0
2024-06-03 14:45:00,176.54,176.66,176.3,176.47,231406.0,176.54,176.66,176.3,176.47,231406.0
2024-06-03 14:50:00,176.47,176.47,176.02,176.05,381084.0,176.47,176.47,176.02,176.05,381084.0
2024-06-03 14:55:00,176.06,176.24,175.74,176.15,494649.0,176.06,176.24,175.74,176.15,494649.0
2024-06-03 15:00:00,176.13,176.36,175.93,176.02,309558.0,176.13,176.36,175.93,176.02,309558.0
2024-06-03 15:05:00,176.02,176.18,175.88,175.96,237777.0,176.02,176.18,175.88,175.96,237777.0
2024-06-03 15:10:00,175.95,176.56,175.82,176.4,432025.0,175.95,176.56,175.82,176.4,432025.0
2024-06-03 15:15:00,176.41,176.59,176.16,176.32,334166.0,176.41,176.59,176.16,176.32,334166.0
2024-06-03 15:20:00,176.32,176.52,176.1,176.4,351422.0,176.32,176.52,176.1,176.4,351422.0
2024-06-03 15:25:00,176.4,176.6,176.26,176.57,281399.0,176.4,176.6,176.26,176.57,281399.0
2024-06-03 15:30:00,176.6,176.67,175.85,176.22,540949.0,176.6,176.67,175.85,176.22,540949.0
2024-06-03 15:35:00,176.22,176.22,175.71,175.75,401245.0,176.22,176.22,175.71,175.75,401245.0
2024-06-03 15:40:00,175.74,176.05,175.65,175.98,347580.0,175.74,176.05,175.65,175.98,347580.0
2024-06-03 15:45:00,175.97,176.2,175.84,176.06,352734.0,175.97,176.2,175.84,176.06,352734.0
2024-06-03 15:50:00,176.1,176.12,175.56,175.95,514659.0,176.1,176.12,175.56,175.95,514659.0
2024-06-03 15:55:00,175.98,176.38,175.96,176.38,947417.0,175.98,176.38,175.96,176.38,947417.0
2024-06-04 09:30:00,174.75,176.68,174.42,175.25,2539633.0,174.75,176.68,174.42,175.25,2539633.0
2024-06-04 09:35:00,175.19,177.07,174.46,176.1,1905348.0,175.19,177.07,174.46,176.1,1905348.0
2024-06-04 09:40:00,176.13,176.53,175.15,175.66,1247352.0,176.13,176.53,175.15,175.66,1247352.0
2024-06-04 09:45:00,175.73,176.67,175.57,176.56,1269841.0,175.73,176.67,175.57,176.56,1269841.0
2024-06-04 09:50:00,176.58,177.08,175.62,175.89,1365568.0,176.58,177.08,175.62,175.89,1365568.0
2024-06-04 09:55:00,175.86,175.95,175.12,175.46,1067137.0,175.86,175.95,175.12,175.46,1067137.0
2024-06-04 10:00:00,175.59,176.63,175.19,175.61,1338371.0,175.59,176.63,175.19,175.61,1338371.0
2024-06-04 10:05:00,175.58,175.6,174.38,174.53,1743977.0,175.58,175.6,174.38,174.53,1743977.0
2024-06-04 10:10:00,174.52,174.9,174.0,174.14,1398285.0,174.52,174.9,174.0,174.14,1398285.0
2024-06-04 10:15:00,174.12,175.23,174.03,175.11,1324825.0,174.12,175.23,174.03,175.11,1324825.0
2024-06-04 10:20:00,175.1,175.53,174.8,175.05,1074909.0,175.1,175.53,174.8,175.05,1074909.0
2024-06-04 10:25:00,175.01,175.7,174.82,174.97,815829.0,175.01,175.7,174.82,174.97,815829.0
2024-06-04 10:30:00,174.92,175.68,174.66,175.14,723915.0,174.92,175.68,174.66,175.14,723915.0
2024-06-04 10:35:00,175.17,175.64,175.02,175.29,599423.0,175.17,175.64,175.02,175.29,599423.0
2024-06-04 10:40:00,175.24,176.1,175.23,175.75,712297.0,175.24,176.1,175.23,175.75,712297.0
2024-06-04 10:45:00,175.75,175.99,175.52,175.7,500942.0,175.75,175.99,175.52,175.7,500942.0
2024-06-04 10:50:00,175.69,176.25,175.59,175.75,523161.0,175.69,176.25,175.59,175.75,523161.0
2024-06-04 10:55:00,175.75,176.24,175.41,175.63,549549.0,175.75,176.24,175.41,175.63,549549.0
2024-06-04 11:00:00,175.63,176.41,175.61,175.76,890522.0,175.63,176.41,175.61,175.76,890522.0
2024-06-04 11:05:00,175.77,176.34,175.15,175.33,685021.0,175.77,176.34,175.15,175.33,685021.0
2024-06-04 11:10:00,175.32,175.45,174.7,174.84,701782.0,175.32,175.45,174.7,174.84,701782.0
2024-06-04 11:15:00,174.86,175.52,174.81,175.27,494548.0,174.86,175.52,174.81,175.27,494548.0
2024-06-04 11:20:00,175.28,176.32,175.25,176.22,745356.0,175.28,176.32,175.25,176.22,745356.0
2024-06-04 11:25:00,176.27,176.28,175.83,176.06,425342.0,176.27,176.28,175.83,176.06,425342.0
2024-06-04 11:30:00,176.06,176.33,175.65,175.84,612588.0,176.06,176.33,175.65,175.84,612588.0
2024-06-04 11:35:00,175.87,175.92,175.19,175.25,564633.0,175.87,175.92,175.19,175.25,564633.0
2024-06-04 11:40:00,175.27,175.46,175.0,175.28,392818.0,175.27,175.46,175.0,175.28,392818.0
2024-06-04 11:45:00,175.27,175.49,175.23,175.33,308694.0,175.27,175.49,175.23,175.33,308694.0
2024-06-04 11:50:00,175.32,175.6,175.11,175.24,388057.0,175.32,175.6,175.11,175.24,388057.0
2024-06-04 11:55:00,175.25,175.49,175.05,175.11,315127.0,175.25,175.49,175.05,175.11,315127.0
2024-06-04 12:00:00,175.13,175.44,174.95,175.26,350989.0,175.13,175.44,174.95,175.26,350989.0
2024-06-04 12:05:00,175.26,175.33,174.69,174.85,436113.0,175.26,175.33,174.69,174.85,436113.0
2024-06-04 12:10:00,174.87,175.16,174.8,175.08,328935.0,174.87,175.16,174.8,175.08,328935.0
2024-06-04 12:15:00,175.07,175.34,175.05,175.22,302532.0,175.07,175.34,175.05,175.22,302532.0
2024-06-04 12:20:00,175.19,175.38,175.02,175.04,304554.0,175.19,175.38,175.02,175.04,304554.0
2024-06-04 12:25:00,175.05,175.83,174.86,175.65,471466.0,175.05,175.83,174.86,175.65,471466.0
2024-06-04 12:30:00,175.69,175.75,175.46,175.58,363089.0,175.69,175.75,175.46,175.58,363089.0
2024-06-04 12:35:00,175.6,175.63,175.25,175.48,314905.0,175.6,175.63,175.25,175.48,314905.0
2024-06-04 12:40:00,175.49,175.73,175.33,175.64,293610.0,175.49,175.73,175.33,175.64,293610.0
2024-06-04 12:45:00,175.65,175.97,175.6,175.84,339766.0,175.65,175.97,175.6,175.84,339766.0
2024-06-04 12:50:00,175.84,175.88,175.4,175.49,258703.0,175.84,175.88,175.4,175.49,258703.0
2024-06-04 12:55:00,175.47,175.66,175.34,175.44,220392.0,175.47,175.66,175.34,175.44,220392.0
2024-06-04 13:00:00,175.44,175.64,175.25,175.53,279389.0,175.44,175.64,175.25,175.53,279389.0
2024-06-04 13:05:00,175.58,175.58,175.01,175.11,251856.0,175.58,175.58,175.01,175.11,251856.0
2024-06-04 13:10:00,175.12,175.54,175.07,175.47,284234.0,175.12,175.54,175.07,175.47,284234.0
2024-06-04 13:15:00,175.46,175.65,175.4,175.6,201158.0,175.46,175.65,175.4,175.6,201158.0
2024-06-04 13:20:00,175.6,175.76,175.51,175.63,207360.0,175.6,175.76,175.51,175.63,207360.0
2024-06-04 13:25:00,175.61,175.72,175.31,175.66,244984.0,175.61,175.72,175.31,175.66,244984.0
2024-06-04 13:30:00,175.71,175.82,175.4,175.49,305829.0,175.71,175.82,175.4,175.49,305829.0
2024-06-04 13:35:00,175.51,175.53,175.15,175.31,284463.0,175.51,175.53,175.15,175.31,284463.0
2024-06-04 13:40:00,175.28,175.44,175.22,175.33,183219.0,175.28,175.44,175.22,175.33,183219.0
2024-06-04 13:45:00,175.3,175.61,175.29,175.38,193909.0,175.3,175.61,175.29,175.38,193909.0
2024-06-04 13:50:00,175.38,175.56,175.3,175.51,131780.0,175.38,175.56,175.3,175.51,131780.0
2024-06-04 13:55:00,175.5,175.59,175.25,175.4,187870.0,175.5,175.59,175.25,175.4,187870.0
2024-06-04 14:00:00,175.36,175.52,175.25,175.5,201479.0,175.36,175.52,175.25,175.5,201479.0
2024-06-04 14:05:00,175.5,175.6,175.32,175.53,256829.0,175.5,175.6,175.32,175.53,256829.0
2024-06-04 14:10:00,175.5,175.73,175.4,175.7,291125.0,175.5,175.73,175.4,175.7,291125.0
2024-06-04 14:15:00,175.7,176.29,175.69,176.08,645250.0,175.7,176.29,175.69,176.08,645250.0
2024-06-04 14:20:00,176.06,176.62,176.04,176.57,530601.0,176.06,176.62,176.04,176.57,530601.0
2024-06-04 14:25:00,176.58,176.85,176.33,176.81,440681.0,176.58,176.85,176.33,176.81,440681.0
2024-06-04 14:30:00,176.81,176.9,176.58,176.62,316805.0,176.81,176.9,176.58,176.62,316805.0
2024-06-04 14:35:00,176.64,177.07,176.61,176.98,533811.0,176.64,177.07,176.61,176.98,533811.0
2024-06-04 14:40:00,176.99,177.44,176.95,177.3,631685.0,176.99,177.44,176.95,177.3,631685.0
2024-06-04 14:45:00,177.3,177.7,177.3,177.51,589968.0,177.3,177.7,177.3,177.51,589968.0
2024-06-04 14:50:00,177.53,177.76,177.28,177.3,648779.0,177.53,177.76,177.28,177.3,648779.0
2024-06-04 14:55:00,177.34,177.44,176.81,176.99,709717.0,177.34,177.44,176.81,176.99,709717.0
2024-06-04 15:00:00,176.97,177.0,175.69,175.8,936596.0,176.97,177.0,175.69,175.8,936596.0
2024-06-04 15:05:00,175.8,175.99,175.54,175.87,675701.0,175.8,175.99,175.54,175.87,675701.0
2024-06-04 15:10:00,175.89,176.09,175.73,175.86,439791.0,175.89,176.09,175.73,175.86,439791.0
2024-06-04 15:15:00,175.87,176.08,175.65,175.83,458420.0,175.87,176.08,175.65,175.83,458420.0
2024-06-04 15:20:00,175.81,176.1,175.71,175.85,366726.0,175.81,176.1,175.71,175.85,366726.0
2024-06-04 15:25:00,175.86,175.98,175.57,175.74,379643.0,175.86,175.98,175.57,175.74,379643.0
2024-06-04 15:30:00,175.72,175.78,175.33,175.57,523426.0,175.72,175.78,175.33,175.57,523426.0
2024-06-04 15:35:00,175.54,175.66,175.07,175.2,613310.0,175.54,175.66,175.07,175.2,613310.0
2024-06-04 15:40:00,175.18,175.58,175.18,175.55,459714.0,175.18,175.58,175.18,175.55,459714.0
2024-06-04 15:45:00,175.56,175.62,175.13,175.2,549391.0,175.56,175.62,175.13,175.2,549391.0
2024-06-04 15:50:00,175.19,175.59,175.19,175.27,473508.0,175.19,175.59,175.19,175.27,473508.0
2024-06-04 15:55:00,175.26,175.28,174.71,174.72,1312359.0,175.26,175.28,174.71,174.72,1312359.0
2024-06-05 09:30:00,175.35,175.38,172.76,172.81,3287746.0,175.35,175.38,172.76,172.81,3287746.0
2024-06-05 09:35:00,172.8,173.4,172.13,172.33,2267348.0,172.8,173.4,172.13,172.33,2267348.0
2024-06-05 09:40:00,172.32,173.48,172.32,172.86,1563824.0,172.32,173.48,172.32,172.86,1563824.0
2024-06-05 09:45:00,172.91,173.24,172.45,172.65,1031169.0,172.91,173.24,172.45,172.65,1031169.0
2024-06-05 09:50:00,172.64,173.94,172.2,173.11,1674766.0,172.64,173.94,172.2,173.11,1674766.0
2024-06-05 09:55:00,173.05,173.31,172.83,173.27,757178.0,173.05,173.31,172.83,173.27,757178.0
2024-06-05 10:00:00,173.26,173.27,172.48,172.87,1094745.0,173.26,173.27,172.48,172.87,1094745.0
2024-06-05 10:05:00,172.88,173.04,172.37,172.75,740501.0,172.88,173.04,172.37,172.75,740501.0
2024-06-05 10:10:00,172.75,173.63,172.59,173.39,952868.0,172.75,173.63,172.59,173.39,952868.0
2024-06-05 10:15:00,173.39,173.53,172.84,173.2,782041.0,173.39,173.53,172.84,173.2,782041.0
2024-06-05 10:20:00,173.2,174.06,173.06,173.96,900190.0,173.2,174.06,173.06,173.96,900190.0
2024-06-05 10:25:00,173.96,174.04,173.42,173.93,640680.0,173.96,174.04,173.42,173.93,640680.0
2024-06-05 10:30:00,173.95,174.09,173.67,174.0,795709.0,173.95,174.09,173.67,174.0,795709.0
2024-06-05 10:35:00,173.99,174.86,173.98,174.76,889264.0,173.99,174.86,173.98,174.76,889264.0
2024-06-05 10:40:00,174.76,174.99,174.2,174.38,855105.0,174.76,174.99,174.2,174.38,855105.0
2024-06-05 10:45:00,174.36,174.75,174.27,174.4,655817.0,174.36,174.75,174.27,174.4,655817.0
2024-06-05 10:50:00,174.4,174.68,174.36,174.44,449944.0,174.4,174.68,174.36,174.44,449944.0
2024-06-05 10:55:00,174.42,174.45,173.72,174.05,714561.0,174.42,174.45,173.72,174.05,714561.0
2024-06-05 11:00:00,174.06,174.41,174.0,174.11,491557.0,174.06,174.41,174.0,174.11,491557.0
2024-06-05 11:05:00,174.13,174.44,174.03,174.28,386627.0,174.13,174.44,174.03,174.28,386627.0
2024-06-05 11:10:00,174.3,174.49,174.18,174.39,341314.0,174.3,174.49,174.18,174.39,341314.0
2024-06-05 11:15:00,174.39,174.85,174.36,174.77,618843.0,174.39,174.85,174.36,174.77,618843.0
2024-06-05 11:20:00,174.78,174.98,174.52,174.88,541869.0,174.78,174.98,174.52,174.88,541869.0
2024-06-05 11:25:00,174.9,175.2,174.37,175.09,760950.0,174.9,175.2,174.37,175.09,760950.0
2024-06-05 11:30:00,175.1,175.65,175.08,175.53,1005705.0,175.1,175.65,175.08,175.53,1005705.0
2024-06-05 11:35:00,175.53,175.75,175.42,175.47,772293.0,175.53,175.75,175.42,175.47,772293.0
2024-06-05 11:40:00,175.49,175.97,175.48,175.87,740788.0,175.49,175.97,175.48,175.87,740788.0
2024-06-05 11:45:00,175.85,175.99,175.35,175.6,683461.0,175.85,175.99,175.35,175.6,683461.0
2024-06-05 11:50:00,175.61,175.9,175.35,175.83,611188.0,175.61,175.9,175.35,175.83,611188.0
2024-06-05 11:55:00,175.83,175.89,175.57,175.68,384715.0,175.83,175.89,175.57,175.68,384715.0
2024-06-05 12:00:00,175.66,175.76,175.42,175.58,334715.0,175.66,175.76,175.42,175.58,334715.0
2024-06-05 12:05:00,175.57,175.85,175.38,175.44,410595.0,175.57,175.85,175.38,175.44,410595.0
2024-06-05 12:10:00,175.46,175.48,175.1,175.18,385511.0,175.46,175.48,175.1,175.18,385511.0
2024-06-05 12:15:00,175.15,175.39,175.06,175.35,349056.0,175.15,175.39,175.06,175.35,349056.0
2024-06-05 12:20:00,175.33,175.76,175.15,175.71,469259.0,175.33,175.76,175.15,175.71,469259.0
2024-06-05 12:25:00,175.71,175.78,175.43,175.54,291592.0,175.71,175.78,175.43,175.54,291592.0
2024-06-05 12:30:00,175.55,175.69,175.35,175.43,277946.0,175.55,175.69,175.35,175.43,277946.0
2024-06-05 12:35:00,175.42,175.58,175.32,175.49,243172.0,175.42,175.58,175.32,175.49,243172.0
2024-06-05 12:40:00,175.53,175.53,175.23,175.36,244925.0,175.53,175.53,175.23,175.36,244925.0
2024-06-05 12:45:00,175.35,175.82,175.35,175.75,448685.0,175.35,175.82,175.35,175.75,448685.0
2024-06-05 12:50:00,175.75,175.84,175.53,175.83,327840.0,175.75,175.84,175.53,175.83,327840.0
2024-06-05 12:55:00,175.83,175.93,175.65,175.75,340111.0,175.83,175.93,175.65,175.75,340111.0
2024-06-05 13:00:00,175.74,175.77,175.5,175.72,211856.0,175.74,175.77,175.5,175.72,211856.0
2024-06-05 13:05:00,175.72,175.89,175.53,175.8,284869.0,175.72,175.89,175.53,175.8,284869.0
2024-06-05 13:10:00,175.79,175.98,175.72,175.88,312805.0,175.79,175.98,175.72,175.88,312805.0
2024-06-05 13:15:00,175.89,176.15,175.77,175.77,548238.0,175.89,176.15,175.77,175.77,548238.0
2024-06-05 13:20:00,175.79,175.8,175.18,175.55,534567.0,175.79,175.8,175.18,175.55,534567.0
2024-06-05 13:25:00,175.54,175.62,175.41,175.55,309937.0,175.54,175.62,175.41,175.55,309937.0
2024-06-05 13:30:00,175.55,175.62,175.28,175.33,302270.0,175.55,175.62,175.28,175.33,302270.0
2024-06-05 13:35:00,175.36,175.54,175.23,175.37,300046.0,175.36,175.54,175.23,175.37,300046.0
2024-06-05 13:40:00,175.37,175.45,174.96,175.04,450844.0,175.37,175.45,174.96,175.04,450844.0
2024-06-05 13:45:00,175.07,175.1,174.76,175.0,454149.0,175.07,175.1,174.76,175.0,454149.0
2024-06-05 13:50:00,174.99,175.23,174.9,175.08,284236.0,174.99,175.23,174.9,175.08,284236.0
2024-06-05 13:55:00,175.08,175.12,174.84,175.0,280501.0,175.08,175.12,174.84,175.0,280501.0
2024-06-05 14:00:00,175.0,175.0,174.62,174.91,384097.0,175.0,175.0,174.62,174.91,384097.0
2024-06-05 14:05:00,174.91,175.08,174.71,174.87,330048.0,174.91,175.08,174.71,174.87,330048.0
2024-06-05 14:10:00,174.88,174.94,174.6,174.67,271157.0,174.88,174.94,174.6,174.67,271157.0
2024-06-05 14:15:00,174.69,175.0,174.68,174.95,234102.0,174.69,175.0,174.68,174.95,234102.0
2024-06-05 14:20:00,174.95,175.08,174.84,175.07,264128.0,174.95,175.08,174.84,175.07,264128.0
2024-06-05 14:25:00,175.07,175.11,174.85,174.9,272356.0,175.07,175.11,174.85,174.9,272356.0
2024-06-05 14:30:00,174.9,175.06,174.75,175.03,282966.0,174.9,175.06,174.75,175.03,282966.0
2024-06-05 14:35:00,175.03,175.05,174.82,174.88,198248.0,175.03,175.05,174.82,174.88,198248.0
2024-06-05 14:40:00,174.89,175.08,174.87,174.99,203023.0,174.89,175.08,174.87,174.99,203023.0
2024-06-05 14:45:00,174.99,175.1,174.86,174.99,246302.0,174.99,175.1,174.86,174.99,246302.0
2024-06-05 14:50:00,174.97,175.49,174.97,175.43,512267.0,174.97,175.49,174.97,175.43,512267.0
2024-06-05 14:55:00,175.43,175.46,175.22,175.29,231998.0,175.43,175.46,175.22,175.29,231998.0
2024-06-05 15:00:00,175.28,175.3,174.85,175.02,315338.0,175.28,175.3,174.85,175.02,315338.0
2024-06-05 15:05:00,175.04,175.22,174.9,175.15,273021.0,175.04,175.22,174.9,175.15,273021.0
2024-06-05 15:10:00,175.15,175.25,175.01,175.1,266110.0,175.15,175.25,175.01,175.1,266110.0
2024-06-05 15:15:00,175.08,175.18,174.85,174.89,268371.0,175.08,175.18,174.85,174.89,268371.0
2024-06-05 15:20:00,174.9,174.9,174.73,174.83,323776.0,174.9,174.9,174.73,174.83,323776.0
2024-06-05 15:25:00,174.84,174.87,174.58,174.7,391695.0,174.84,174.87,174.58,174.7,391695.0
2024-06-05 15:30:00,174.72,174.98,174.55,174.91,384404.0,174.72,174.98,174.55,174.91,384404.0
2024-06-05 15:35:00,174.91,175.03,174.85,174.99,283112.0,174.91,175.03,174.85,174.99,283112.0
2024-06-05 15:40:00,174.98,174.99,174.71,174.75,288961.0,174.98,174.99,174.71,174.75,288961.0
2024-06-05 15:45:00,174.74,175.03,174.52,174.97,437046.0,174.74,175.03,174.52,174.97,437046.0
2024-06-05 15:50:00,174.99,175.22,174.8,175.02,758941.0,174.99,175.22,174.8,175.02,758941.0
2024-06-05 15:55:00,175.03,175.17,174.95,174.96,786918.0,175.03,175.17,174.95,174.96,786918.0
2024-06-06 09:30:00,174.56,176.92,174.27,176.12,2565080.0,174.56,176.92,174.27,176.12,2565080.0
2024-06-06 09:35:00,176.09,176.46,174.89,174.99,1521395.0,176.09,176.46,174.89,174.99,1521395.0
2024-06-06 09:40:00,174.97,175.27,174.37,174.81,1273352.0,174.97,175.27,174.37,174.81,1273352.0
2024-06-06 09:45:00,174.82,175.12,173.75,173.91,1587579.0,174.82,175.12,173.75,173.91,1587579.0
2024-06-06 09:50:00,173.94,173.95,172.88,172.92,1492772.0,173.94,173.95,172.88,172.92,1492772.0
2024-06-06 09:55:00,172.91,173.89,172.88,173.75,1155139.0,172.91,173.89,172.88,173.75,1155139.0
2024-06-06 10:00:00,173.77,173.86,173.13,173.22,959400.0,173.77,173.86,173.13,173.22,959400.0
2024-06-06 10:05:00,173.21,173.68,173.08,173.2,733401.0,173.21,173.68,173.08,173.2,733401.0
2024-06-06 10:10:00,173.21,173.44,172.96,173.01,1019174.0,173.21,173.44,172.96,173.01,1019174.0
2024-06-06 10:15:00,173.05,173.58,172.73,173.37,1334512.0,173.05,173.58,172.73,173.37,1334512.0
2024-06-06 10:20:00,173.38,173.46,172.92,173.08,650870.0,173.38,173.46,172.92,173.08,650870.0
2024-06-06 10:25:00,173.08,173.84,172.98,173.78,678287.0,173.08,173.84,172.98,173.78,678287.0
2024-06-06 10:30:00,173.78,173.87,173.35,173.78,621897.0,173.78,173.87,173.35,173.78,621897.0
2024-06-06 10:35:00,173.77,174.07,173.7,173.73,675357.0,173.77,174.07,173.7,173.73,675357.0
2024-06-06 10:40:00,173.75,174.05,173.74,174.01,383712.0,173.75,174.05,173.74,174.01,383712.0
2024-06-06 10:45:00,174.02,174.07,173.71,173.8,485516.0,174.02,174.07,173.71,173.8,485516.0
2024-06-06 10:50:00,173.8,173.92,173.35,173.51,520513.0,173.8,173.92,173.35,173.51,520513.0
2024-06-06 10:55:00,173.51,173.94,173.48,173.84,435404.0,173.51,173.94,173.48,173.84,435404.0
2024-06-06 11:00:00,173.83,173.98,173.54,173.87,405663.0,173.83,173.98,173.54,173.87,405663.0
2024-06-06 11:05:00,173.9,174.63,173.9,174.41,824968.0,173.9,174.63,173.9,174.41,824968.0
2024-06-06 11:10:00,174.42,174.64,174.35,174.39,515925.0,174.42,174.64,174.35,174.39,515925.0
2024-06-06 11:15:00,174.4,174.55,174.18,174.36,362810.0,174.4,174.55,174.18,174.36,362810.0
2024-06-06 11:20:00,174.36,174.49,174.18,174.25,302531.0,174.36,174.49,174.18,174.25,302531.0
2024-06-06 11:25:00,174.25,174.67,174.1,174.44,561992.0,174.25,174.67,174.1,174.44,561992.0
2024-06-06 11:30:00,174.43,174.78,174.35,174.7,569577.0,174.43,174.78,174.35,174.7,569577.0
2024-06-06 11:35:00,174.72,175.18,174.63,175.07,633164.0,174.72,175.18,174.63,175.07,633164.0
2024-06-06 11:40:00,175.08,175.32,175.04,175.21,501762.0,175.08,175.32,175.04,175.21,501762.0
2024-06-06 11:45:00,175.19,175.35,174.8,174.95,491530.0,175.19,175.35,174.8,174.95,491530.0
2024-06-06 11:50:00,174.95,175.24,174.92,175.11,376370.0,174.95,175.24,174.92,175.11,376370.0
2024-06-06 11:55:00,175.12,175.41,175.05,175.41,501794.0,175.12,175.41,175.05,175.41,501794.0
2024-06-06 12:00:00,175.4,175.6,175.11,175.31,362853.0,175.4,175.6,175.11,175.31,362853.0
2024-06-06 12:05:00,175.35,175.58,175.24,175.38,357995.0,175.35,175.58,175.24,175.38,357995.0
2024-06-06 12:10:00,175.35,175.65,175.12,175.44,521910.0,175.35,175.65,175.12,175.44,521910.0
2024-06-06 12:15:00,175.43,175.57,175.01,175.43,517461.0,175.43,175.57,175.01,175.43,517461.0
2024-06-06 12:20:00,175.43,175.58,175.15,175.17,342038.0,175.43,175.58,175.15,175.17,342038.0
2024-06-06 12:25:00,175.19,175.98,175.17,175.9,689809.0,175.19,175.98,175.17,175.9,689809.0
2024-06-06 12:30:00,175.91,176.32,175.78,176.19,829463.0,175.91,176.32,175.78,176.19,829463.0
2024-06-06 12:35:00,176.21,176.46,175.96,176.34,592986.0,176.21,176.46,175.96,176.34,592986.0
2024-06-06 12:40:00,176.33,176.93,176.33,176.83,1057663.0,176.33,176.93,176.33,176.83,1057663.0
2024-06-06 12:45:00,176.84,177.67,176.68,177.13,1370638.0,176.84,177.67,176.68,177.13,1370638.0
2024-06-06 12:50:00,177.13,177.27,176.83,177.12,799522.0,177.13,177.27,176.83,177.12,799522.0
2024-06-06 12:55:00,177.12,177.64,177.1,177.46,897975.0,177.12,177.64,177.1,177.46,897975.0
2024-06-06 13:00:00,177.47,177.93,177.25,177.49,946550.0,177.47,177.93,177.25,177.49,946550.0
2024-06-06 13:05:00,177.5,177.59,177.04,177.33,730789.0,177.5,177.59,177.04,177.33,730789.0
2024-06-06 13:10:00,177.32,177.67,177.21,177.27,539386.0,177.32,177.67,177.21,177.27,539386.0
2024-06-06 13:15:00,177.29,177.54,177.15,177.5,445511.0,177.29,177.54,177.15,177.5,445511.0
2024-06-06 13:20:00,177.52,178.22,177.42,178.15,912702.0,177.52,178.22,177.42,178.15,912702.0
2024-06-06 13:25:00,178.18,178.24,177.77,178.01,756165.0,178.18,178.24,177.77,178.01,756165.0
2024-06-06 13:30:00,178.02,178.58,178.0,178.38,826844.0,178.02,178.58,178.0,178.38,826844.0
2024-06-06 13:35:00,178.39,178.96,178.27,178.88,767163.0,178.39,178.96,178.27,178.88,767163.0
2024-06-06 13:40:00,178.88,179.09,178.73,178.98,756536.0,178.88,179.09,178.73,178.98,756536.0
2024-06-06 13:45:00,178.99,179.49,178.92,179.31,975929.0,178.99,179.49,178.92,179.31,975929.0
2024-06-06 13:50:00,179.31,179.65,179.05,179.64,914593.0,179.31,179.65,179.05,179.64,914593.0
2024-06-06 13:55:00,179.65,179.73,179.28,179.41,667944.0,179.65,179.73,179.28,179.41,667944.0
2024-06-06 14:00:00,179.38,179.58,179.15,179.28,590264.0,179.38,179.58,179.15,179.28,590264.0
2024-06-06 14:05:00,179.26,179.26,178.21,178.32,1092913.0,179.26,179.26,178.21,178.32,1092913.0
2024-06-06 14:10:00,178.31,178.73,178.07,178.66,637923.0,178.31,178.73,178.07,178.66,637923.0
2024-06-06 14:15:00,178.65,178.79,178.41,178.67,471238.0,178.65,178.79,178.41,178.67,471238.0
2024-06-06 14:20:00,178.68,178.7,178.14,178.19,451546.0,178.68,178.7,178.14,178.19,451546.0
2024-06-06 14:25:00,178.19,178.33,177.92,178.29,624594.0,178.19,178.33,177.92,178.29,624594.0
2024-06-06 14:30:00,178.3,178.47,178.0,178.3,430406.0,178.3,178.47,178.0,178.3,430406.0
2024-06-06 14:35:00,178.31,178.33,177.63,178.09,661809.0,178.31,178.33,177.63,178.09,661809.0
2024-06-06 14:40:00,178.08,178.27,177.83,177.92,401160.0,178.08,178.27,177.83,177.92,401160.0
2024-06-06 14:45:00,177.95,178.45,177.91,178.33,374861.0,177.95,178.45,177.91,178.33,374861.0
2024-06-06 14:50:00,178.34,178.65,178.16,178.52,457952.0,178.34,178.65,178.16,178.52,457952.0
2024-06-06 14:55:00,178.52,178.65,178.34,178.36,313352.0,178.52,178.65,178.34,178.36,313352.0
2024-06-06 15:00:00,178.35,178.54,178.05,178.2,400194.0,178.35,178.54,178.05,178.2,400194.0
2024-06-06 15:05:00,178.18,178.42,178.11,178.18,293370.0,178.18,178.42,178.11,178.18,293370.0
2024-06-06 15:10:00,178.18,178.45,178.03,178.07,346679.0,178.18,178.45,178.03,178.07,346679.0
2024-06-06 15:15:00,178.08,178.49,177.92,178.39,439087.0,178.08,178.49,177.92,178.39,439087.0
2024-06-06 15:20:00,178.38,178.59,178.32,178.49,415497.0,178.38,178.59,178.32,178.49,415497.0
2024-06-06 15:25:00,178.49,178.63,178.3,178.59,358382.0,178.49,178.63,178.3,178.59,358382.0
2024-06-06 15:30:00,178.57,178.81,178.33,178.7,389987.0,178.57,178.81,178.33,178.7,389987.0
2024-06-06 15:35:00,178.69,178.75,178.44,178.59,364425.0,178.69,178.75,178.44,178.59,364425.0
2024-06-06 15:40:00,178.57,178.63,178.35,178.48,397006.0,178.57,178.63,178.35,178.48,397006.0
2024-06-06 15:45:00,178.48,179.09,178.36,179.07,609146.0,178.48,179.09,178.36,179.07,609146.0
2024-06-06 15:50:00,179.08,179.08,178.23,178.25,760829.0,179.08,179.08,178.23,178.25,760829.0
2024-06-06 15:55:00,178.27,178.3,177.82,177.94,1197996.0,178.27,178.3,177.82,177.94,1197996.0
2024-06-07 09:30:00,176.22,178.83,175.94,178.41,1996285.0,176.22,178.83,175.94,178.41,1996285.0
2024-06-07 09:35:00,178.39,179.14,177.92,178.17,1540572.0,178.39,179.14,177.92,178.17,1540572.0
2024-06-07 09:40:00,178.14,178.99,177.76,178.69,1328201.0,178.14,178.99,177.76,178.69,1328201.0
2024-06-07 09:45:00,178.69,178.69,177.28,177.57,1152539.0,178.69,178.69,177.28,177.57,1152539.0
2024-06-07 09:50:00,177.61,178.79,177.54,178.63,1217645.0,177.61,178.79,177.54,178.63,1217645.0
2024-06-07 09:55:00,178.65,178.65,177.38,177.56,963634.0,178.65,178.65,177.38,177.56,963634.0
2024-06-07 10:00:00,177.58,178.09,177.16,178.03,934336.0,177.58,178.09,177.16,178.03,934336.0
2024-06-07 10:05:00,178.0,178.33,177.5,177.71,835863.0,178.0,178.33,177.5,177.71,835863.0
2024-06-07 10:10:00,177.7,178.65,177.62,177.63,1027763.0,177.7,178.65,177.62,177.63,1027763.0
2024-06-07 10:15:00,177.65,177.8,177.07,177.68,916102.0,177.65,177.8,177.07,177.68,916102.0
2024-06-07 10:20:00,177.66,177.95,177.11,177.87,982233.0,177.66,177.95,177.11,177.87,982233.0
2024-06-07 10:25:00,177.88,178.53,177.78,178.39,793336.0,177.88,178.53,177.78,178.39,793336.0
2024-06-07 10:30:00,178.35,178.56,177.83,177.95,718291.0,178.35,178.56,177.83,177.95,718291.0
2024-06-07 10:35:00,177.95,178.53,177.62,178.26,850015.0,177.95,178.53,177.62,178.26,850015.0
2024-06-07 10:40:00,178.3,178.6,178.11,178.56,577655.0,178.3,178.6,178.11,178.56,577655.0
2024-06-07 10:45:00,178.56,179.35,178.41,179.31,1133958.0,178.56,179.35,178.41,179.31,1133958.0
2024-06-07 10:50:00,179.33,179.35,178.65,178.88,795273.0,179.33,179.35,178.65,178.88,795273.0
2024-06-07 10:55:00,178.91,179.11,178.37,178.43,625220.0,178.91,179.11,178.37,178.43,625220.0
2024-06-07 11:00:00,178.44,178.69,178.12,178.45,701235.0,178.44,178.69,178.12,178.45,701235.0
2024-06-07 11:05:00,178.45,178.49,177.67,177.92,705865.0,178.45,178.49,177.67,177.92,705865.0
2024-06-07 11:10:00,177.92,178.08,177.67,177.73,538817.0,177.92,178.08,177.67,177.73,538817.0
2024-06-07 11:15:00,177.74,177.97,177.63,177.8,492489.0,177.74,177.97,177.63,177.8,492489.0
2024-06-07 11:20:00,177.81,178.13,177.58,178.07,577924.0,177.81,178.13,177.58,178.07,577924.0
2024-06-07 11:25:00,178.09,178.37,178.0,178.34,405650.0,178.09,178.37,178.0,178.34,405650.0
2024-06-07 11:30:00,178.34,178.57,178.16,178.27,402825.0,178.34,178.57,178.16,178.27,402825.0
2024-06-07 11:35:00,178.29,178.53,178.05,178.46,394755.0,178.29,178.53,178.05,178.46,394755.0
2024-06-07 11:40:00,178.47,178.76,178.4,178.63,404503.0,178.47,178.76,178.4,178.63,404503.0
2024-06-07 11:45:00,178.62,178.82,178.3,178.5,475379.0,178.62,178.82,178.3,178.5,475379.0
2024-06-07 11:50:00,178.49,178.75,178.4,178.54,334436.0,178.49,178.75,178.4,178.54,334436.0
2024-06-07 11:55:00,178.53,178.86,178.43,178.65,364584.0,178.53,178.86,178.43,178.65,364584.0
2024-06-07 12:00:00,178.64,178.75,178.36,178.54,450564.0,178.64,178.75,178.36,178.54,450564.0
2024-06-07 12:05:00,178.55,178.6,178.26,178.39,361810.0,178.55,178.6,178.26,178.39,361810.0
2024-06-07 12:10:00,178.37,178.78,178.2,178.4,545972.0,178.37,178.78,178.2,178.4,545972.0
2024-06-07 12:15:00,178.4,178.7,178.26,178.57,466709.0,178.4,178.7,178.26,178.57,466709.0
2024-06-07 12:20:00,178.55,178.58,178.09,178.43,375209.0,178.55,178.58,178.09,178.43,375209.0
2024-06-07 12:25:00,178.43,178.7,178.16,178.46,402289.0,178.43,178.7,178.16,178.46,402289.0
2024-06-07 12:30:00,178.46,178.69,178.26,178.43,445673.0,178.46,178.69,178.26,178.43,445673.0
2024-06-07 12:35:00,178.43,178.48,177.8,177.96,533320.0,178.43,178.48,177.8,177.96,533320.0
2024-06-07 12:40:00,177.97,178.0,177.5,177.6,516829.0,177.97,178.0,177.5,177.6,516829.0
2024-06-07 12:45:00,177.6,177.74,177.13,177.37,682579.0,177.6,177.74,177.13,177.37,682579.0
2024-06-07 12:50:00,177.37,177.63,177.3,177.57,335441.0,177.37,177.63,177.3,177.57,335441.0
2024-06-07 12:55:00,177.56,177.8,177.44,177.58,380861.0,177.56,177.8,177.44,177.58,380861.0
2024-06-07 13:00:00,177.59,177.59,177.15,177.19,407502.0,177.59,177.59,177.15,177.19,407502.0
2024-06-07 13:05:00,177.19,177.6,177.14,177.23,348937.0,177.19,177.6,177.14,177.23,348937.0
2024-06-07 13:10:00,177.24,177.46,177.07,177.35,342956.0,177.24,177.46,177.07,177.35,342956.0
2024-06-07 13:15:00,177.32,177.68,177.31,177.58,236360.0,177.32,177.68,177.31,177.58,236360.0
2024-06-07 13:20:00,177.6,177.94,177.56,177.9,277765.0,177.6,177.94,177.56,177.9,277765.0
2024-06-07 13:25:00,177.9,177.93,177.4,177.49,304024.0,177.9,177.93,177.4,177.49,304024.0
2024-06-07 13:30:00,177.5,177.74,177.42,177.59,259363.0,177.5,177.74,177.42,177.59,259363.0
2024-06-07 13:35:00,177.61,177.77,177.49,177.62,209918.0,177.61,177.77,177.49,177.62,209918.0
2024-06-07 13:40:00,177.62,177.62,177.3,177.37,231970.0,177.62,177.62,177.3,177.37,231970.0
2024-06-07 13:45:00,177.36,177.45,177.15,177.24,275183.0,177.36,177.45,177.15,177.24,275183.0
2024-06-07 13:50:00,177.24,177.38,177.11,177.26,214963.0,177.24,177.38,177.11,177.26,214963.0
2024-06-07 13:55:00,177.27,177.5,177.14,177.15,241058.0,177.27,177.5,177.14,177.15,241058.0
2024-06-07 14:00:00,177.14,177.14,176.25,176.38,782373.0,177.14,177.14,176.25,176.38,782373.0
2024-06-07 14:05:00,176.43,176.45,176.09,176.25,502981.0,176.43,176.45,176.09,176.25,502981.0
2024-06-07 14:10:00,176.23,176.37,175.75,175.81,738285.0,176.23,176.37,175.75,175.81,738285.0
2024-06-07 14:15:00,175.78,175.99,175.58,175.66,613771.0,175.78,175.99,175.58,175.66,613771.0
2024-06-07 14:20:00,175.65,176.33,175.63,176.15,561396.0,175.65,176.33,175.63,176.15,561396.0
2024-06-07 14:25:00,176.17,176.44,176.1,176.25,327816.0,176.17,176.44,176.1,176.25,327816.0
2024-06-07 14:30:00,176.25,176.43,176.13,176.28,298680.0,176.25,176.43,176.13,176.28,298680.0
2024-06-07 14:35:00,176.27,176.59,176.22,176.53,279215.0,176.27,176.59,176.22,176.53,279215.0
2024-06-07 14:40:00,176.5,176.7,176.45,176.64,240526.0,176.5,176.7,176.45,176.64,240526.0
2024-06-07 14:45:00,176.67,176.85,176.58,176.69,304134.0,176.67,176.85,176.58,176.69,304134.0
2024-06-07 14:50:00,176.68,176.97,176.53,176.96,348084.0,176.68,176.97,176.53,176.96,348084.0
2024-06-07 14:55:00,176.95,177.04,176.65,176.73,256966.0,176.95,177.04,176.65,176.73,256966.0
2024-06-07 15:00:00,176.72,177.2,176.43,177.08,500633.0,176.72,177.2,176.43,177.08,500633.0
2024-06-07 15:05:00,177.07,177.1,176.75,176.81,310618.0,177.07,177.1,176.75,176.81,310618.0
2024-06-07 15:10:00,176.81,176.98,176.51,176.72,322718.0,176.81,176.98,176.51,176.72,322718.0
2024-06-07 15:15:00,176.74,176.96,176.53,176.6,257560.0,176.74,176.96,176.53,176.6,257560.0
2024-06-07 15:20:00,176.6,177.08,176.36,176.96,406366.0,176.6,177.08,176.36,176.96,406366.0
2024-06-07 15:25:00,176.93,177.39,176.81,177.33,338744.0,176.93,177.39,176.81,177.33,338744.0
2024-06-07 15:30:00,177.32,177.35,176.93,176.97,484737.0,177.32,177.35,176.93,176.97,484737.0
2024-06-07 15:35:00,176.96,177.0,176.75,176.89,289100.0,176.96,177.0,176.75,176.89,289100.0
2024-06-07 15:40:00,176.93,177.36,176.91,177.33,386001.0,176.93,177.36,176.91,177.33,386001.0
2024-06-07 15:45:00,177.32,177.38,177.0,177.34,361352.0,177.32,177.38,177.0,177.34,361352.0
2024-06-07 15:50:00,177.34,177.68,177.18,177.6,501265.0,177.34,177.68,177.18,177.6,501265.0
2024-06-07 15:55:00,177.59,177.74,177.37,177.4,1092414.0,177.59,177.74,177.37,177.4,1092414.0
2024-06-10 09:30:00,176.11,177.73,175.62,176.69,1683118.0,176.11,177.73,175.62,176.69,1683118.0
2024-06-10 09:35:00,176.66,177.12,176.14,176.75,905558.0,176.66,177.12,176.14,176.75,905558.0
2024-06-10 09:40:00,176.74,177.47,175.8,177.31,1069098.0,176.74,177.47,175.8,177.31,1069098.0
2024-06-10 09:45:00,177.3,178.57,177.07,178.16,1591493.0,177.3,178.57,177.07,178.16,1591493.0
2024-06-10 09:50:00,178.14,178.41,177.28,177.44,948288.0,178.14,178.41,177.28,177.44,948288.0
2024-06-10 09:55:00,177.49,177.79,176.86,176.89,911521.0,177.49,177.79,176.86,176.89,911521.0
2024-06-10 10:00:00,176.89,176.89,176.4,176.72,667203.0,176.89,176.89,176.4,176.72,667203.0
2024-06-10 10:05:00,176.69,177.09,176.22,176.38,718212.0,176.69,177.09,176.22,176.38,718212.0
2024-06-10 10:10:00,176.35,176.47,175.89,176.43,687572.0,176.35,176.47,175.89,176.43,687572.0
2024-06-10 10:15:00,176.4,176.71,175.81,176.68,736713.0,176.4,176.71,175.81,176.68,736713.0
2024-06-10 10:20:00,176.69,176.76,175.98,176.53,696624.0,176.69,176.76,175.98,176.53,696624.0
2024-06-10 10:25:00,176.54,176.95,176.36,176.75,432319.0,176.54,176.95,176.36,176.75,432319.0
2024-06-10 10:30:00,176.76,176.77,176.13,176.33,414291.0,176.76,176.77,176.13,176.33,414291.0
2024-06-10 10:35:00,176.34,176.89,176.16,176.29,531868.0,176.34,176.89,176.16,176.29,531868.0
2024-06-10 10:40:00,176.29,176.86,176.26,176.52,434014.0,176.29,176.86,176.26,176.52,434014.0
2024-06-10 10:45:00,176.51,176.68,176.2,176.36,431010.0,176.51,176.68,176.2,176.36,431010.0
2024-06-10 10:50:00,176.35,176.5,175.93,175.95,521056.0,176.35,176.5,175.93,175.95,521056.0
2024-06-10 10:55:00,175.95,176.08,175.67,175.7,669285.0,175.95,176.08,175.67,175.7,669285.0
2024-06-10 11:00:00,175.7,175.89,175.29,175.67,941613.0,175.7,175.89,175.29,175.67,941613.0
2024-06-10 11:05:00,175.7,176.68,175.63,176.48,720949.0,175.7,176.68,175.63,176.48,720949.0
2024-06-10 11:10:00,176.46,176.46,175.92,175.96,428274.0,176.46,176.46,175.92,175.96,428274.0
2024-06-10 11:15:00,175.93,176.04,175.62,175.76,461670.0,175.93,176.04,175.62,175.76,461670.0
2024-06-10 11:20:00,175.75,176.04,175.6,175.94,489675.0,175.75,176.04,175.6,175.94,489675.0
2024-06-10 11:25:00,175.94,176.19,175.82,175.95,429801.0,175.94,176.19,175.82,175.95,429801.0
2024-06-10 11:30:00,175.98,176.05,175.8,176.02,257523.0,175.98,176.05,175.8,176.02,257523.0
2024-06-10 11:35:00,176.03,176.24,175.79,175.84,309193.0,176.03,176.24,175.79,175.84,309193.0
2024-06-10 11:40:00,175.84,175.88,175.67,175.75,260288.0,175.84,175.88,175.67,175.75,260288.0
2024-06-10 11:45:00,175.74,175.94,175.68,175.74,223051.0,175.74,175.94,175.68,175.74,223051.0
2024-06-10 11:50:00,175.76,175.89,175.65,175.82,196665.0,175.76,175.89,175.65,175.82,196665.0
2024-06-10 11:55:00,175.85,176.19,175.63,175.7,400472.0,175.85,176.19,175.63,175.7,400472.0
2024-06-10 12:00:00,175.72,176.05,175.45,175.56,431984.0,175.72,176.05,175.45,175.56,431984.0
2024-06-10 12:05:00,175.54,175.6,175.34,175.44,475618.0,175.54,175.6,175.34,175.44,475618.0
2024-06-10 12:10:00,175.44,175.72,175.3,175.42,366356.0,175.44,175.72,175.3,175.42,366356.0
2024-06-10 12:15:00,175.42,175.89,175.38,175.75,460376.0,175.42,175.89,175.38,175.75,460376.0
2024-06-10 12:20:00,175.75,175.75,175.42,175.49,297592.0,175.75,175.75,175.42,175.49,297592.0
2024-06-10 12:25:00,175.5,175.82,175.33,175.76,327180.0,175.5,175.82,175.33,175.76,327180.0
2024-06-10 12:30:00,175.78,176.09,175.75,175.81,327780.0,175.78,176.09,175.75,175.81,327780.0
2024-06-10 12:35:00,175.81,175.85,175.47,175.63,267504.0,175.81,175.85,175.47,175.63,267504.0
2024-06-10 12:40:00,175.64,175.78,175.47,175.72,196020.0,175.64,175.78,175.47,175.72,196020.0
2024-06-10 12:45:00,175.72,175.78,175.11,175.26,466271.0,175.72,175.78,175.11,175.26,466271.0
2024-06-10 12:50:00,175.3,175.46,175.15,175.34,336053.0,175.3,175.46,175.15,175.34,336053.0
2024-06-10 12:55:00,175.34,175.5,174.71,174.75,616231.0,175.34,175.5,174.71,174.75,616231.0
2024-06-10 13:00:00,174.75,174.86,174.35,174.57,614108.0,174.75,174.86,174.35,174.57,614108.0
2024-06-10 13:05:00,174.56,174.87,174.47,174.83,358682.0,174.56,174.87,174.47,174.83,358682.0
2024-06-10 13:10:00,174.83,174.97,174.53,174.71,344656.0,174.83,174.97,174.53,174.71,344656.0
2024-06-10 13:15:00,174.7,174.76,174.49,174.63,261362.0,174.7,174.76,174.49,174.63,261362.0
2024-06-10 13:20:00,174.64,175.08,174.6,174.94,275965.0,174.64,175.08,174.6,174.94,275965.0
2024-06-10 13:25:00,174.93,175.14,174.85,174.86,216865.0,174.93,175.14,174.85,174.86,216865.0
2024-06-10 13:30:00,174.87,174.9,174.51,174.69,238166.0,174.87,174.9,174.51,174.69,238166.0
2024-06-10 13:35:00,174.7,174.81,174.48,174.52,186716.0,174.7,174.81,174.48,174.52,186716.0
2024-06-10 13:40:00,174.55,174.76,174.35,174.55,329861.0,174.55,174.76,174.35,174.55,329861.0
2024-06-10 13:45:00,174.53,174.69,174.35,174.61,270523.0,174.53,174.69,174.35,174.61,270523.0
2024-06-10 13:50:00,174.62,174.67,174.37,174.45,216703.0,174.62,174.67,174.37,174.45,216703.0
2024-06-10 13:55:00,174.44,174.49,174.18,174.27,402443.0,174.44,174.49,174.18,174.27,402443.0
2024-06-10 14:00:00,174.28,174.28,173.81,173.95,670983.0,174.28,174.28,173.81,173.95,670983.0
2024-06-10 14:05:00,173.96,174.05,173.62,173.64,559692.0,173.96,174.05,173.62,173.64,559692.0
2024-06-10 14:10:00,173.64,173.8,173.43,173.68,513039.0,173.64,173.8,173.43,173.68,513039.0
2024-06-10 14:15:00,173.68,174.0,173.61,173.86,348850.0,173.68,174.0,173.61,173.86,348850.0
2024-06-10 14:20:00,173.84,173.91,173.63,173.8,305935.0,173.84,173.91,173.63,173.8,305935.0
2024-06-10 14:25:00,173.8,173.93,173.7,173.73,263811.0,173.8,173.93,173.7,173.73,263811.0
2024-06-10 14:30:00,173.72,173.8,173.17,173.38,594826.0,173.72,173.8,173.17,173.38,594826.0
2024-06-10 14:35:00,173.4,173.8,173.37,173.58,405696.0,173.4,173.8,173.37,173.58,405696.0
2024-06-10 14:40:00,173.58,174.12,173.42,174.01,453481.0,173.58,174.12,173.42,174.01,453481.0
2024-06-10 14:45:00,174.0,174.15,173.83,173.92,265980.0,174.0,174.15,173.83,173.92,265980.0
2024-06-10 14:50:00,173.92,174.17,173.77,174.08,347158.0,173.92,174.17,173.77,174.08,347158.0
2024-06-10 14:55:00,174.08,174.25,173.95,174.18,267215.0,174.08,174.25,173.95,174.18,267215.0
2024-06-10 15:00:00,174.16,174.35,174.03,174.35,321103.0,174.16,174.35,174.03,174.35,321103.0
2024-06-10 15:05:00,174.36,174.54,174.3,174.44,362988.0,174.36,174.54,174.3,174.44,362988.0
2024-06-10 15:10:00,174.45,174.47,174.16,174.45,326832.0,174.45,174.47,174.16,174.45,326832.0
2024-06-10 15:15:00,174.46,174.67,174.4,174.66,397608.0,174.46,174.67,174.4,174.66,397608.0
2024-06-10 15:20:00,174.65,174.89,174.61,174.76,470252.0,174.65,174.89,174.61,174.76,470252.0
2024-06-10 15:25:00,174.74,175.01,174.68,175.0,390420.0,174.74,175.01,174.68,175.0,390420.0
2024-06-10 15:30:00,174.94,174.95,174.1,174.14,442649.0,174.94,174.95,174.1,174.14,442649.0
2024-06-10 15:35:00,174.11,174.16,173.96,174.14,417531.0,174.11,174.16,173.96,174.14,417531.0
2024-06-10 15:40:00,174.14,174.15,173.77,173.83,383237.0,174.14,174.15,173.77,173.83,383237.0
2024-06-10 15:45:00,173.82,173.89,173.66,173.68,366840.0,173.82,173.89,173.66,173.68,366840.0
2024-06-10 15:50:00,173.67,174.11,173.52,174.04,647611.0,173.67,174.11,173.52,174.04,647611.0
2024-06-10 15:55:00,174.03,174.04,173.75,173.79,966204.0,174.03,174.04,173.75,173.79,966204.0
2024-06-11 09:30:00,173.92,174.75,171.76,171.78,1941664.0,173.92,174.75,171.76,171.78,1941664.0
2024-06-11 09:35:00,171.8,172.38,170.2,170.3,1979102.0,171.8,172.38,170.2,170.3,1979102.0
2024-06-11 09:40:00,170.29,171.2,170.08,170.51,1718159.0,170.29,171.2,170.08,170.51,1718159.0
2024-06-11 09:45:00,170.48,170.98,168.93,169.28,1816879.0,170.48,170.98,168.93,169.28,1816879.0
2024-06-11 09:50:00,169.25,169.56,168.06,168.35,1445894.0,169.25,169.56,168.06,168.35,1445894.0
2024-06-11 09:55:00,168.32,168.46,167.7,167.92,1322367.0,168.32,168.46,167.7,167.92,1322367.0
2024-06-11 10:00:00,167.92,168.89,167.72,168.85,1409341.0,167.92,168.89,167.72,168.85,1409341.0
2024-06-11 10:05:00,168.86,169.02,168.58,168.78,920470.0,168.86,169.02,168.58,168.78,920470.0
2024-06-11 10:10:00,168.77,169.75,168.74,169.33,1149439.0,168.77,169.75,168.74,169.33,1149439.0
2024-06-11 10:15:00,169.33,169.69,169.22,169.48,723752.0,169.33,169.69,169.22,169.48,723752.0
2024-06-11 10:20:00,169.48,169.9,169.29,169.78,764385.0,169.48,169.9,169.29,169.78,764385.0
2024-06-11 10:25:00,169.76,169.9,169.33,169.75,727963.0,169.76,169.9,169.33,169.75,727963.0
2024-06-11 10:30:00,169.74,169.82,169.11,169.58,784138.0,169.74,169.82,169.11,169.58,784138.0
2024-06-11 10:35:00,169.61,170.11,169.41,169.81,694930.0,169.61,170.11,169.41,169.81,694930.0
2024-06-11 10:40:00,169.81,170.18,169.6,169.62,722929.0,169.81,170.18,169.6,169.62,722929.0
2024-06-11 10:45:00,169.62,169.91,169.41,169.59,596410.0,169.62,169.91,169.41,169.59,596410.0
2024-06-11 10:50:00,169.59,169.75,168.92,168.94,742039.0,169.59,169.75,168.92,168.94,742039.0
2024-06-11 10:55:00,168.97,169.39,168.7,169.34,729980.0,168.97,169.39,168.7,169.34,729980.0
2024-06-11 11:00:00,169.33,170.0,169.0,169.08,783064.0,169.33,170.0,169.0,169.08,783064.0
2024-06-11 11:05:00,169.06,169.09,168.51,168.87,742810.0,169.06,169.09,168.51,168.87,742810.0
2024-06-11 11:10:00,168.91,169.15,168.66,168.95,537766.0,168.91,169.15,168.66,168.95,537766.0
2024-06-11 11:15:00,168.92,169.23,168.92,168.99,474073.0,168.92,169.23,168.92,168.99,474073.0
2024-06-11 11:20:00,169.0,169.34,168.44,168.57,651701.0,169.0,169.34,168.44,168.57,651701.0
2024-06-11 11:25:00,168.55,168.65,168.27,168.41,546566.0,168.55,168.65,168.27,168.41,546566.0
2024-06-11 11:30:00,168.41,168.78,168.29,168.62,601395.0,168.41,168.78,168.29,168.62,601395.0
2024-06-11 11:35:00,168.62,169.1,168.34,168.92,627898.0,168.62,169.1,168.34,168.92,627898.0
2024-06-11 11:40:00,168.91,168.99,168.3,168.37,546650.0,168.91,168.99,168.3,168.37,546650.0
2024-06-11 11:45:00,168.37,168.53,168.29,168.41,328992.0,168.37,168.53,168.29,168.41,328992.0
2024-06-11 11:50:00,168.41,168.95,168.29,168.94,542976.0,168.41,168.95,168.29,168.94,542976.0
2024-06-11 11:55:00,168.95,169.12,168.72,168.77,391902.0,168.95,169.12,168.72,168.77,391902.0
2024-06-11 12:00:00,168.77,168.9,168.44,168.58,321793.0,168.77,168.9,168.44,168.58,321793.0
2024-06-11 12:05:00,168.56,168.7,168.07,168.25,533368.0,168.56,168.7,168.07,168.25,533368.0
2024-06-11 12:10:00,168.24,168.37,168.01,168.09,503646.0,168.24,168.37,168.01,168.09,503646.0
2024-06-11 12:15:00,168.11,168.13,167.63,167.79,692668.0,168.11,168.13,167.63,167.79,692668.0
2024-06-11 12:20:00,167.78,167.94,167.54,167.56,576205.0,167.78,167.94,167.54,167.56,576205.0
2024-06-11 12:25:00,167.57,168.07,167.42,167.83,713381.0,167.57,168.07,167.42,167.83,713381.0
2024-06-11 12:30:00,167.85,168.0,167.7,167.97,387215.0,167.85,168.0,167.7,167.97,387215.0
2024-06-11 12:35:00,167.96,168.45,167.95,168.07,581034.0,167.96,168.45,167.95,168.07,581034.0
2024-06-11 12:40:00,168.09,168.43,168.01,168.35,349979.0,168.09,168.43,168.01,168.35,349979.0
2024-06-11 12:45:00,168.35,168.38,167.66,167.82,423076.0,168.35,168.38,167.66,167.82,423076.0
2024-06-11 12:50:00,167.8,167.84,167.52,167.62,408876.0,167.8,167.84,167.52,167.62,408876.0
2024-06-11 12:55:00,167.6,167.78,167.51,167.74,367102.0,167.6,167.78,167.51,167.74,367102.0
2024-06-11 13:00:00,167.74,168.36,167.68,168.26,499231.0,167.74,168.36,167.68,168.26,499231.0
2024-06-11 13:05:00,168.26,168.39,168.17,168.21,335777.0,168.26,168.39,168.17,168.21,335777.0
2024-06-11 13:10:00,168.21,168.74,168.18,168.66,461664.0,168.21,168.74,168.18,168.66,461664.0
2024-06-11 13:15:00,168.69,168.85,168.66,168.81,320767.0,168.69,168.85,168.66,168.81,320767.0
2024-06-11 13:20:00,168.83,169.1,168.66,168.67,422011.0,168.83,169.1,168.66,168.67,422011.0
2024-06-11 13:25:00,168.67,168.81,168.62,168.68,286354.0,168.67,168.81,168.62,168.68,286354.0
2024-06-11 13:30:00,168.67,169.13,168.67,168.8,268558.0,168.67,169.13,168.67,168.8,268558.0
2024-06-11 13:35:00,168.81,169.43,168.8,169.36,364328.0,168.81,169.43,168.8,169.36,364328.0
2024-06-11 13:40:00,169.38,169.57,169.26,169.33,395516.0,169.38,169.57,169.26,169.33,395516.0
2024-06-11 13:45:00,169.33,169.4,168.78,168.85,465705.0,169.33,169.4,168.78,168.85,465705.0
2024-06-11 13:50:00,168.85,169.18,168.82,169.16,325409.0,168.85,169.18,168.82,169.16,325409.0
2024-06-11 13:55:00,169.17,169.6,169.16,169.5,380294.0,169.17,169.6,169.16,169.5,380294.0
2024-06-11 14:00:00,169.49,169.49,169.13,169.3,360784.0,169.49,169.49,169.13,169.3,360784.0
2024-06-11 14:05:00,169.31,169.52,169.01,169.18,449808.0,169.31,169.52,169.01,169.18,449808.0
2024-06-11 14:10:00,169.18,169.81,169.16,169.74,515752.0,169.18,169.81,169.16,169.74,515752.0
2024-06-11 14:15:00,169.73,169.92,169.65,169.9,332893.0,169.73,169.92,169.65,169.9,332893.0
2024-06-11 14:20:00,169.89,170.16,169.83,169.97,497340.0,169.89,170.16,169.83,169.97,497340.0
2024-06-11 14:25:00,169.97,170.1,169.86,170.03,326978.0,169.97,170.1,169.86,170.03,326978.0
2024-06-11 14:30:00,170.01,170.16,169.87,169.97,366011.0,170.01,170.16,169.87,169.97,366011.0
2024-06-11 14:35:00,169.97,169.99,169.42,169.49,582563.0,169.97,169.99,169.42,169.49,582563.0
2024-06-11 14:40:00,169.5,169.76,169.45,169.65,413489.0,169.5,169.76,169.45,169.65,413489.0
2024-06-11 14:45:00,169.65,169.8,169.53,169.56,271494.0,169.65,169.8,169.53,169.56,271494.0
2024-06-11 14:50:00,169.58,169.7,169.14,169.28,500194.0,169.58,169.7,169.14,169.28,500194.0
2024-06-11 14:55:00,169.28,169.4,169.13,169.34,384933.0,169.28,169.4,169.13,169.34,384933.0
2024-06-11 15:00:00,169.34,170.08,169.32,170.06,520363.0,169.34,170.08,169.32,170.06,520363.0
2024-06-11 15:05:00,170.06,170.22,169.92,170.19,442963.0,170.06,170.22,169.92,170.19,442963.0
2024-06-11 15:10:00,170.17,170.23,169.94,170.0,433558.0,170.17,170.23,169.94,170.0,433558.0
2024-06-11 15:15:00,169.99,170.06,169.71,170.0,391759.0,169.99,170.06,169.71,170.0,391759.0
2024-06-11 15:20:00,169.99,169.99,169.75,169.79,285295.0,169.99,169.99,169.75,169.79,285295.0
2024-06-11 15:25:00,169.78,169.89,169.62,169.68,261452.0,169.78,169.89,169.62,169.68,261452.0
2024-06-11 15:30:00,169.68,169.73,169.33,169.41,380550.0,169.68,169.73,169.33,169.41,380550.0
2024-06-11 15:35:00,169.41,169.64,169.31,169.52,438069.0,169.41,169.64,169.31,169.52,438069.0
2024-06-11 15:40:00,169.52,169.72,169.24,169.71,578319.0,169.52,169.72,169.24,169.71,578319.0
2024-06-11 15:45:00,169.7,169.79,169.5,169.52,379878.0,169.7,169.79,169.5,169.52,379878.0
2024-06-11 15:50:00,169.54,170.27,169.52,170.12,701928.0,169.54,170.27,169.52,170.12,701928.0
2024-06-11 15:55:00,170.17,170.73,170.13,170.58,1366208.0,170.17,170.73,170.13,170.58,1366208.0
2024-06-12 09:30:00,171.14,172.77,169.81,170.13,2687906.0,171.14,172.77,169.81,170.13,2687906.0
2024-06-12 09:35:00,170.16,173.1,170.11,172.7,2153486.0,170.16,173.1,170.11,172.7,2153486.0
2024-06-12 09:40:00,172.68,173.78,171.83,173.45,1656256.0,172.68,173.78,171.83,173.45,1656256.0
2024-06-12 09:45:00,173.45,173.79,172.2,173.04,1187405.0,173.45,173.79,172.2,173.04,1187405.0
2024-06-12 09:50:00,173.04,173.43,172.38,173.05,1007225.0,173.04,173.43,172.38,173.05,1007225.0
2024-06-12 09:55:00,173.09,174.24,172.95,173.92,1386564.0,173.09,174.24,172.95,173.92,1386564.0
2024-06-12 10:00:00,173.92,174.88,173.88,174.28,1278836.0,173.92,174.88,173.88,174.28,1278836.0
2024-06-12 10:05:00,174.27,174.37,173.06,173.42,1057308.0,174.27,174.37,173.06,173.42,1057308.0
2024-06-12 10:10:00,173.43,174.37,173.22,174.21,796659.0,173.43,174.37,173.22,174.21,796659.0
2024-06-12 10:15:00,174.17,175.19,174.14,175.06,1144470.0,174.17,175.19,174.14,175.06,1144470.0
2024-06-12 10:20:00,175.08,175.56,174.71,175.46,1074322.0,175.08,175.56,174.71,175.46,1074322.0
2024-06-12 10:25:00,175.48,175.92,175.21,175.89,911032.0,175.48,175.92,175.21,175.89,911032.0
2024-06-12 10:30:00,175.88,176.8,175.66,176.8,1341707.0,175.88,176.8,175.66,176.8,1341707.0
2024-06-12 10:35:00,176.81,177.32,176.24,176.37,1652580.0,176.81,177.32,176.24,176.37,1652580.0
2024-06-12 10:40:00,176.39,177.03,176.11,176.5,1127651.0,176.39,177.03,176.11,176.5,1127651.0
2024-06-12 10:45:00,176.46,177.46,176.22,177.15,1169632.0,176.46,177.46,176.22,177.15,1169632.0
2024-06-12 10:50:00,177.15,177.38,176.11,176.16,1012599.0,177.15,177.38,176.11,176.16,1012599.0
2024-06-12 10:55:00,176.19,176.38,175.91,176.29,940478.0,176.19,176.38,175.91,176.29,940478.0
2024-06-12 11:00:00,176.27,176.95,176.03,176.26,855091.0,176.27,176.95,176.03,176.26,855091.0
2024-06-12 11:05:00,176.29,176.74,176.1,176.16,629761.0,176.29,176.74,176.1,176.16,629761.0
2024-06-12 11:10:00,176.17,176.93,176.02,176.85,661825.0,176.17,176.93,176.02,176.85,661825.0
2024-06-12 11:15:00,176.85,177.13,176.7,177.05,802473.0,176.85,177.13,176.7,177.05,802473.0
2024-06-12 11:20:00,177.03,177.57,176.8,177.56,900643.0,177.03,177.57,176.8,177.56,900643.0
2024-06-12 11:25:00,177.55,178.44,177.55,178.41,1380491.0,177.55,178.44,177.55,178.41,1380491.0
2024-06-12 11:30:00,178.41,178.45,177.76,177.95,1046223.0,178.41,178.45,177.76,177.95,1046223.0
2024-06-12 11:35:00,177.93,178.98,177.85,178.85,1206498.0,177.93,178.98,177.85,178.85,1206498.0
2024-06-12 11:40:00,178.84,178.95,178.32,178.93,848211.0,178.84,178.95,178.32,178.93,848211.0
2024-06-12 11:45:00,178.94,179.01,178.62,178.83,891550.0,178.94,179.01,178.62,178.83,891550.0
2024-06-12 11:50:00,178.83,179.12,178.57,179.11,891840.0,178.83,179.12,178.57,179.11,891840.0
2024-06-12 11:55:00,179.11,179.68,179.01,179.54,1095207.0,179.11,179.68,179.01,179.54,1095207.0
2024-06-12 12:00:00,179.54,179.7,179.12,179.55,796543.0,179.54,179.7,179.12,179.55,796543.0
2024-06-12 12:05:00,179.53,180.18,179.53,179.91,1029461.0,179.53,180.18,179.53,179.91,1029461.0
2024-06-12 12:10:00,179.91,180.27,179.63,179.67,928416.0,179.91,180.27,179.63,179.67,928416.0
2024-06-12 12:15:00,179.67,179.67,178.64,178.72,1070713.0,179.67,179.67,178.64,178.72,1070713.0
2024-06-12 12:20:00,178.74,179.19,178.58,179.12,678138.0,178.74,179.19,178.58,179.12,678138.0
2024-06-12 12:25:00,179.11,179.4,178.75,178.93,695090.0,179.11,179.4,178.75,178.93,695090.0
2024-06-12 12:30:00,178.94,179.14,178.8,178.92,461188.0,178.94,179.14,178.8,178.92,461188.0
2024-06-12 12:35:00,178.92,179.38,178.85,179.3,489913.0,178.92,179.38,178.85,179.3,489913.0
2024-06-12 12:40:00,179.28,179.43,179.15,179.28,457352.0,179.28,179.43,179.15,179.28,457352.0
2024-06-12 12:45:00,179.25,179.29,178.61,178.7,527540.0,179.25,179.29,178.61,178.7,527540.0
2024-06-12 12:50:00,178.7,179.2,178.52,179.08,467120.0,178.7,179.2,178.52,179.08,467120.0
2024-06-12 12:55:00,179.06,179.46,179.02,179.46,467571.0,179.06,179.46,179.02,179.46,467571.0
2024-06-12 13:00:00,179.47,179.83,179.46,179.69,551213.0,179.47,179.83,179.46,179.69,551213.0
2024-06-12 13:05:00,179.69,179.7,179.02,179.04,420014.0,179.69,179.7,179.02,179.04,420014.0
2024-06-12 13:10:00,179.04,179.33,178.92,179.3,419590.0,179.04,179.33,178.92,179.3,419590.0
2024-06-12 13:15:00,179.34,179.34,178.81,179.25,454924.0,179.34,179.34,178.81,179.25,454924.0
2024-06-12 13:20:00,179.25,179.3,178.95,179.24,354304.0,179.25,179.3,178.95,179.24,354304.0
2024-06-12 13:25:00,179.24,179.29,178.93,178.96,338875.0,179.24,179.29,178.93,178.96,338875.0
2024-06-12 13:30:00,178.95,179.1,177.85,178.46,748548.0,178.95,179.1,177.85,178.46,748548.0
2024-06-12 13:35:00,178.47,178.72,178.4,178.7,404982.0,178.47,178.72,178.4,178.7,404982.0
2024-06-12 13:40:00,178.68,178.7,178.44,178.52,259354.0,178.68,178.7,178.44,178.52,259354.0
2024-06-12 13:45:00,178.53,178.85,178.45,178.72,376819.0,178.53,178.85,178.45,178.72,376819.0
2024-06-12 13:50:00,178.72,178.89,178.52,178.74,301228.0,178.72,178.89,178.52,178.74,301228.0
2024-06-12 13:55:00,178.72,179.16,178.7,178.99,406709.0,178.72,179.16,178.7,178.99,406709.0
2024-06-12 14:00:00,178.99,179.4,177.65,178.75,904988.0,178.99,179.4,177.65,178.75,904988.0
2024-06-12 14:05:00,178.73,179.15,177.98,178.97,833483.0,178.73,179.15,177.98,178.97,833483.0
2024-06-12 14:10:00,178.97,179.4,178.63,179.06,506100.0,178.97,179.4,178.63,179.06,506100.0
2024-06-12 14:15:00,179.05,179.91,179.0,179.8,705703.0,179.05,179.91,179.0,179.8,705703.0
2024-06-12 14:20:00,179.84,180.0,179.68,179.8,893178.0,179.84,180.0,179.68,179.8,893178.0
2024-06-12 14:25:00,179.78,180.55,179.64,180.33,861686.0,179.78,180.55,179.64,180.33,861686.0
2024-06-12 14:30:00,180.31,180.47,179.31,179.82,770879.0,180.31,180.47,179.31,179.82,770879.0
2024-06-12 14:35:00,179.86,180.26,179.09,180.23,782447.0,179.86,180.26,179.09,180.23,782447.0
2024-06-12 14:40:00,180.15,180.31,179.24,179.6,651792.0,180.15,180.31,179.24,179.6,651792.0
2024-06-12 14:45:00,179.59,179.72,178.92,179.32,575036.0,179.59,179.72,178.92,179.32,575036.0
2024-06-12 14:50:00,179.28,179.65,178.52,178.69,680068.0,179.28,179.65,178.52,178.69,680068.0
2024-06-12 14:55:00,178.69,179.59,178.57,179.33,568545.0,178.69,179.59,178.57,179.33,568545.0
2024-06-12 15:00:00,179.3,180.03,179.23,179.34,711103.0,179.3,180.03,179.23,179.34,711103.0
2024-06-12 15:05:00,179.32,179.36,178.82,179.13,599844.0,179.32,179.36,178.82,179.13,599844.0
2024-06-12 15:10:00,179.12,179.65,179.0,179.35,592089.0,179.12,179.65,179.0,179.35,592089.0
2024-06-12 15:15:00,179.36,179.85,179.2,179.82,554264.0,179.36,179.85,179.2,179.82,554264.0
2024-06-12 15:20:00,179.81,180.23,178.98,179.02,879988.0,179.81,180.23,178.98,179.02,879988.0
2024-06-12 15:25:00,179.03,179.3,178.05,178.06,956095.0,179.03,179.3,178.05,178.06,956095.0
2024-06-12 15:30:00,178.06,178.23,177.64,177.96,985434.0,178.06,178.23,177.64,177.96,985434.0
2024-06-12 15:35:00,177.96,178.49,177.56,177.65,856442.0,177.96,178.49,177.56,177.65,856442.0
2024-06-12 15:40:00,177.62,177.76,177.2,177.5,827363.0,177.62,177.76,177.2,177.5,827363.0
2024-06-12 15:45:00,177.49,178.09,177.17,178.04,962448.0,177.49,178.09,177.17,178.04,962448.0
2024-06-12 15:50:00,178.05,178.08,177.27,177.34,848619.0,178.05,178.08,177.27,177.34,848619.0
2024-06-12 15:55:00,177.37,177.47,176.96,177.19,1533310.0,177.37,177.47,176.96,177.19,1533310.0
2024-06-13 09:30:00,188.3,188.58,185.77,186.67,5995765.0,188.3,188.58,185.77,186.67,5995765.0
2024-06-13 09:35:00,186.66,189.7,186.47,189.3,3851363.0,186.66,189.7,186.47,189.3,3851363.0
2024-06-13 09:40:00,189.32,189.61,186.87,187.62,2776803.0,189.32,189.61,186.87,187.62,2776803.0
2024-06-13 09:45:00,187.64,189.54,187.22,189.22,2695300.0,187.64,189.54,187.22,189.22,2695300.0
2024-06-13 09:50:00,189.2,189.9,188.23,188.66,2462036.0,189.2,189.9,188.23,188.66,2462036.0
2024-06-13 09:55:00,188.66,189.56,188.15,189.48,1643602.0,188.66,189.56,188.15,189.48,1643602.0
2024-06-13 10:00:00,189.5,190.58,188.67,190.33,2757933.0,189.5,190.58,188.67,190.33,2757933.0
2024-06-13 10:05:00,190.37,191.01,190.2,190.49,2399306.0,190.37,191.01,190.2,190.49,2399306.0
2024-06-13 10:10:00,190.46,190.48,187.42,187.84,2815091.0,190.46,190.48,187.42,187.84,2815091.0
2024-06-13 10:15:00,187.83,187.88,185.72,185.74,2261192.0,187.83,187.88,185.72,185.74,2261192.0
2024-06-13 10:20:00,185.76,186.47,184.18,184.22,2639658.0,185.76,186.47,184.18,184.22,2639658.0
2024-06-13 10:25:00,184.22,185.18,183.48,185.06,2505921.0,184.22,185.18,183.48,185.06,2505921.0
2024-06-13 10:30:00,185.05,185.16,183.25,183.77,1850656.0,185.05,185.16,183.25,183.77,1850656.0
2024-06-13 10:35:00,183.76,184.46,183.41,184.39,1274298.0,183.76,184.46,183.41,184.39,1274298.0
2024-06-13 10:40:00,184.38,184.4,181.94,182.15,2114426.0,184.38,184.4,181.94,182.15,2114426.0
2024-06-13 10:45:00,182.16,183.38,182.15,183.11,1582309.0,182.16,183.38,182.15,183.11,1582309.0
2024-06-13 10:50:00,183.14,184.31,183.07,183.72,1434798.0,183.14,184.31,183.07,183.72,1434798.0
2024-06-13 10:55:00,183.72,183.89,182.47,182.55,1366453.0,183.72,183.89,182.47,182.55,1366453.0
2024-06-13 11:00:00,182.54,184.09,182.54,183.7,1265879.0,182.54,184.09,182.54,183.7,1265879.0
2024-06-13 11:05:00,183.7,184.8,183.64,184.29,1170378.0,183.7,184.8,183.64,184.29,1170378.0
2024-06-13 11:10:00,184.27,184.8,184.07,184.18,767770.0,184.27,184.8,184.07,184.18,767770.0
2024-06-13 11:15:00,184.21,184.21,182.58,182.68,1161576.0,184.21,184.21,182.58,182.68,1161576.0
2024-06-13 11:20:00,182.68,183.36,182.6,183.1,812746.0,182.68,183.36,182.6,183.1,812746.0
2024-06-13 11:25:00,183.12,184.09,183.09,183.87,832769.0,183.12,184.09,183.09,183.87,832769.0
2024-06-13 11:30:00,183.87,184.76,183.77,184.6,841111.0,183.87,184.76,183.77,184.6,841111.0
2024-06-13 11:35:00,184.62,184.64,183.65,183.65,765218.0,184.62,184.64,183.65,183.65,765218.0
2024-06-13 11:40:00,183.69,183.94,183.34,183.37,670555.0,183.69,183.94,183.34,183.37,670555.0
2024-06-13 11:45:00,183.42,184.16,183.35,183.91,520853.0,183.42,184.16,183.35,183.91,520853.0
2024-06-13 11:50:00,183.89,184.54,183.71,184.45,596014.0,183.89,184.54,183.71,184.45,596014.0
2024-06-13 11:55:00,184.45,184.95,184.28,184.76,900334.0,184.45,184.95,184.28,184.76,900334.0
2024-06-13 12:00:00,184.75,185.24,183.93,184.07,1242361.0,184.75,185.24,183.93,184.07,1242361.0
2024-06-13 12:05:00,184.07,185.15,183.96,185.07,835380.0,184.07,185.15,183.96,185.07,835380.0
2024-06-13 12:10:00,185.08,185.36,184.94,185.18,673840.0,185.08,185.36,184.94,185.18,673840.0
2024-06-13 12:15:00,185.17,185.58,184.76,184.78,1014648.0,185.17,185.58,184.76,184.78,1014648.0
2024-06-13 12:20:00,184.78,185.11,184.55,184.86,670925.0,184.78,185.11,184.55,184.86,670925.0
2024-06-13 12:25:00,184.86,184.88,183.97,184.46,738660.0,184.86,184.88,183.97,184.46,738660.0
2024-06-13 12:30:00,184.46,185.15,183.94,184.33,816624.0,184.46,185.15,183.94,184.33,816624.0
2024-06-13 12:35:00,184.35,184.78,183.81,183.91,719088.0,184.35,184.78,183.81,183.91,719088.0
2024-06-13 12:40:00,183.92,184.06,183.57,183.68,545681.0,183.92,184.06,183.57,183.68,545681.0
2024-06-13 12:45:00,183.69,183.98,182.8,183.05,827264.0,183.69,183.98,182.8,183.05,827264.0
2024-06-13 12:50:00,183.05,183.9,183.03,183.83,586442.0,183.05,183.9,183.03,183.83,586442.0
2024-06-13 12:55:00,183.87,183.92,183.45,183.64,547972.0,183.87,183.92,183.45,183.64,547972.0
2024-06-13 13:00:00,183.61,183.96,183.35,183.73,556215.0,183.61,183.96,183.35,183.73,556215.0
2024-06-13 13:05:00,183.74,183.96,183.3,183.35,435395.0,183.74,183.96,183.3,183.35,435395.0
2024-06-13 13:10:00,183.38,183.93,183.28,183.8,450940.0,183.38,183.93,183.28,183.8,450940.0
2024-06-13 13:15:00,183.78,184.25,183.55,184.09,573280.0,183.78,184.25,183.55,184.09,573280.0
2024-06-13 13:20:00,184.07,184.25,183.88,184.12,425543.0,184.07,184.25,183.88,184.12,425543.0
2024-06-13 13:25:00,184.14,184.25,183.72,183.75,433420.0,184.14,184.25,183.72,183.75,433420.0
2024-06-13 13:30:00,183.72,184.18,183.65,184.12,398617.0,183.72,184.18,183.65,184.12,398617.0
2024-06-13 13:35:00,184.12,184.35,183.75,184.04,401799.0,184.12,184.35,183.75,184.04,401799.0
2024-06-13 13:40:00,184.04,184.39,183.95,183.98,399871.0,184.04,184.39,183.95,183.98,399871.0
2024-06-13 13:45:00,183.97,184.4,183.96,184.37,360497.0,183.97,184.4,183.96,184.37,360497.0
2024-06-13 13:50:00,184.36,184.53,184.03,184.33,473850.0,184.36,184.53,184.03,184.33,473850.0
2024-06-13 13:55:00,184.32,184.37,184.01,184.28,399732.0,184.32,184.37,184.01,184.28,399732.0
2024-06-13 14:00:00,184.24,184.38,183.8,183.82,412775.0,184.24,184.38,183.8,183.82,412775.0
2024-06-13 14:05:00,183.8,184.54,183.7,184.14,603299.0,183.8,184.54,183.7,184.14,603299.0
2024-06-13 14:10:00,184.14,184.38,183.86,184.36,491909.0,184.14,184.38,183.86,184.36,491909.0
2024-06-13 14:15:00,184.37,184.75,184.19,184.71,496375.0,184.37,184.75,184.19,184.71,496375.0
2024-06-13 14:20:00,184.71,184.88,184.6,184.73,402114.0,184.71,184.88,184.6,184.73,402114.0
2024-06-13 14:25:00,184.75,184.87,184.24,184.47,422895.0,184.75,184.87,184.24,184.47,422895.0
2024-06-13 14:30:00,184.45,184.85,184.4,184.5,380172.0,184.45,184.85,184.4,184.5,380172.0
2024-06-13 14:35:00,184.5,184.85,184.36,184.51,396427.0,184.5,184.85,184.36,184.51,396427.0
2024-06-13 14:40:00,184.51,184.67,184.33,184.46,338665.0,184.51,184.67,184.33,184.46,338665.0
2024-06-13 14:45:00,184.46,184.46,183.94,184.27,637789.0,184.46,184.46,183.94,184.27,637789.0
2024-06-13 14:50:00,184.27,184.29,183.97,184.03,242863.0,184.27,184.29,183.97,184.03,242863.0
2024-06-13 14:55:00,184.04,184.3,183.75,183.85,413048.0,184.04,184.3,183.75,183.85,413048.0
2024-06-13 15:00:00,183.83,184.26,183.64,184.17,516101.0,183.83,184.26,183.64,184.17,516101.0
2024-06-13 15:05:00,184.17,184.2,183.71,183.89,340294.0,184.17,184.2,183.71,183.89,340294.0
2024-06-13 15:10:00,183.89,183.99,183.29,183.29,514224.0,183.89,183.99,183.29,183.29,514224.0
2024-06-13 15:15:00,183.28,183.3,182.63,182.96,828880.0,183.28,183.3,182.63,182.96,828880.0
2024-06-13 15:20:00,182.98,183.22,182.72,182.72,503448.0,182.98,183.22,182.72,182.72,503448.0
2024-06-13 15:25:00,182.74,182.94,182.55,182.56,629609.0,182.74,182.94,182.55,182.56,629609.0
2024-06-13 15:30:00,182.57,182.8,182.15,182.78,912540.0,182.57,182.8,182.15,182.78,912540.0
2024-06-13 15:35:00,182.8,182.91,182.38,182.49,606639.0,182.8,182.91,182.38,182.49,606639.0
2024-06-13 15:40:00,182.51,183.0,182.5,182.73,733989.0,182.51,183.0,182.5,182.73,733989.0
2024-06-13 15:45:00,182.73,182.86,182.41,182.5,599428.0,182.73,182.86,182.41,182.5,599428.0
2024-06-13 15:50:00,182.48,182.48,181.23,181.44,1556802.0,182.48,182.48,181.23,181.44,1556802.0
2024-06-13 15:55:00,181.44,182.57,181.32,182.56,2191785.0,181.44,182.57,181.32,182.56,2191785.0
2024-06-14 09:30:00,185.83,186.0,182.51,182.73,3341784.0,185.83,186.0,182.51,182.73,3341784.0
2024-06-14 09:35:00,182.66,184.0,182.47,183.17,2232931.0,182.66,184.0,182.47,183.17,2232931.0
2024-06-14 09:40:00,183.13,183.45,181.83,182.46,2131452.0,183.13,183.45,181.83,182.46,2131452.0
2024-06-14 09:45:00,182.47,183.25,182.13,182.92,1586380.0,182.47,183.25,182.13,182.92,1586380.0
2024-06-14 09:50:00,182.87,183.53,182.36,182.88,1424694.0,182.87,183.53,182.36,182.88,1424694.0
2024-06-14 09:55:00,182.9,183.12,182.12,182.7,1173796.0,182.9,183.12,182.12,182.7,1173796.0
2024-06-14 10:00:00,182.66,182.66,180.19,180.33,2349308.0,182.66,182.66,180.19,180.33,2349308.0
2024-06-14 10:05:00,180.33,180.36,179.09,179.15,2299160.0,180.33,180.36,179.09,179.15,2299160.0
2024-06-14 10:10:00,179.16,179.43,178.22,179.03,2460164.0,179.16,179.43,178.22,179.03,2460164.0
2024-06-14 10:15:00,179.05,179.65,178.89,179.03,1677230.0,179.05,179.65,178.89,179.03,1677230.0
2024-06-14 10:20:00,179.02,179.57,178.7,179.26,1333682.0,179.02,179.57,178.7,179.26,1333682.0
2024-06-14 10:25:00,179.28,180.04,179.12,179.21,1098844.0,179.28,180.04,179.12,179.21,1098844.0
2024-06-14 10:30:00,179.21,179.82,178.52,179.23,1282396.0,179.21,179.82,178.52,179.23,1282396.0
2024-06-14 10:35:00,179.2,179.43,178.57,178.61,1027316.0,179.2,179.43,178.57,178.61,1027316.0
2024-06-14 10:40:00,178.61,179.77,178.59,179.51,1110637.0,178.61,179.77,178.59,179.51,1110637.0
2024-06-14 10:45:00,179.51,179.55,178.77,179.03,970074.0,179.51,179.55,178.77,179.03,970074.0
2024-06-14 10:50:00,179.03,179.58,178.74,178.84,831032.0,179.03,179.58,178.74,178.84,831032.0
2024-06-14 10:55:00,178.85,179.39,178.75,178.89,641561.0,178.85,179.39,178.75,178.89,641561.0
2024-06-14 11:00:00,178.9,179.23,178.63,178.84,786997.0,178.9,179.23,178.63,178.84,786997.0
2024-06-14 11:05:00,178.85,179.48,178.74,178.81,754108.0,178.85,179.48,178.74,178.81,754108.0
2024-06-14 11:10:00,178.82,179.29,178.53,179.23,864855.0,178.82,179.29,178.53,179.23,864855.0
2024-06-14 11:15:00,179.22,179.26,178.61,178.62,674896.0,179.22,179.26,178.61,178.62,674896.0
2024-06-14 11:20:00,178.64,179.7,178.58,179.21,1039558.0,178.64,179.7,178.58,179.21,1039558.0
2024-06-14 11:25:00,179.2,179.65,179.15,179.17,602064.0,179.2,179.65,179.15,179.17,602064.0
2024-06-14 11:30:00,179.17,179.43,178.79,178.8,487788.0,179.17,179.43,178.79,178.8,487788.0
2024-06-14 11:35:00,178.79,179.08,178.68,178.94,583066.0,178.79,179.08,178.68,178.94,583066.0
2024-06-14 11:40:00,178.94,178.94,177.48,177.59,1402435.0,178.94,178.94,177.48,177.59,1402435.0
2024-06-14 11:45:00,177.57,177.59,177.07,177.22,1000468.0,177.57,177.59,177.07,177.22,1000468.0
2024-06-14 11:50:00,177.26,177.37,176.94,177.28,904346.0,177.26,177.37,176.94,177.28,904346.0
2024-06-14 11:55:00,177.26,177.96,177.26,177.89,780337.0,177.26,177.96,177.26,177.89,780337.0
2024-06-14 12:00:00,177.88,178.13,177.71,178.07,593916.0,177.88,178.13,177.71,178.07,593916.0
2024-06-14 12:05:00,178.08,178.47,178.01,178.43,581359.0,178.08,178.47,178.01,178.43,581359.0
2024-06-14 12:10:00,178.47,178.66,178.22,178.58,452323.0,178.47,178.66,178.22,178.58,452323.0
2024-06-14 12:15:00,178.56,178.77,178.01,178.16,579020.0,178.56,178.77,178.01,178.16,579020.0
2024-06-14 12:20:00,178.16,178.82,178.16,178.74,476920.0,178.16,178.82,178.16,178.74,476920.0
2024-06-14 12:25:00,178.74,178.92,178.57,178.85,446461.0,178.74,178.92,178.57,178.85,446461.0
2024-06-14 12:30:00,178.84,178.89,178.62,178.79,330746.0,178.84,178.89,178.62,178.79,330746.0
2024-06-14 12:35:00,178.8,179.27,178.5,179.14,674464.0,178.8,179.27,178.5,179.14,674464.0
2024-06-14 12:40:00,179.16,179.17,178.74,179.13,422216.0,179.16,179.17,178.74,179.13,422216.0
2024-06-14 12:45:00,179.12,179.6,179.12,179.56,552194.0,179.12,179.6,179.12,179.56,552194.0
2024-06-14 12:50:00,179.57,179.67,179.21,179.29,531695.0,179.57,179.67,179.21,179.29,531695.0
2024-06-14 12:55:00,179.27,179.59,179.23,179.56,307219.0,179.27,179.59,179.23,179.56,307219.0
2024-06-14 13:00:00,179.56,179.72,179.11,179.11,602554.0,179.56,179.72,179.11,179.11,602554.0
2024-06-14 13:05:00,179.1,179.56,179.02,179.46,437685.0,179.1,179.56,179.02,179.46,437685.0
2024-06-14 13:10:00,179.46,179.68,178.8,179.18,587349.0,179.46,179.68,178.8,179.18,587349.0
2024-06-14 13:15:00,179.17,179.68,179.15,179.39,417806.0,179.17,179.68,179.15,179.39,417806.0
2024-06-14 13:20:00,179.4,179.61,179.35,179.41,296851.0,179.4,179.61,179.35,179.41,296851.0
2024-06-14 13:25:00,179.4,179.54,179.0,179.17,390858.0,179.4,179.54,179.0,179.17,390858.0
2024-06-14 13:30:00,179.17,179.33,178.92,179.09,325555.0,179.17,179.33,178.92,179.09,325555.0
2024-06-14 13:35:00,179.08,179.28,179.01,179.18,271074.0,179.08,179.28,179.01,179.18,271074.0
2024-06-14 13:40:00,179.2,179.42,178.87,179.3,388719.0,179.2,179.42,178.87,179.3,388719.0
2024-06-14 13:45:00,179.28,179.37,178.57,178.6,500155.0,179.28,179.37,178.57,178.6,500155.0
2024-06-14 13:50:00,178.61,178.92,178.57,178.85,341674.0,178.61,178.92,178.57,178.85,341674.0
2024-06-14 13:55:00,178.85,178.97,178.23,178.3,506150.0,178.85,178.97,178.23,178.3,506150.0
2024-06-14 14:00:00,178.28,178.4,178.13,178.31,432274.0,178.28,178.4,178.13,178.31,432274.0
2024-06-14 14:05:00,178.31,178.46,177.95,178.09,424242.0,178.31,178.46,177.95,178.09,424242.0
2024-06-14 14:10:00,178.11,178.24,177.81,177.97,413437.0,178.11,178.24,177.81,177.97,413437.0
2024-06-14 14:15:00,177.97,178.19,177.55,177.99,665839.0,177.97,178.19,177.55,177.99,665839.0
2024-06-14 14:20:00,177.99,178.15,177.85,178.14,324861.0,177.99,178.15,177.85,178.14,324861.0
2024-06-14 14:25:00,178.14,178.2,177.92,177.93,411866.0,178.14,178.2,177.92,177.93,411866.0
2024-06-14 14:30:00,177.94,178.26,177.81,178.17,549201.0,177.94,178.26,177.81,178.17,549201.0
2024-06-14 14:35:00,178.14,178.26,177.82,178.09,433240.0,178.14,178.26,177.82,178.09,433240.0
2024-06-14 14:40:00,178.09,178.12,177.65,178.1,482043.0,178.09,178.12,177.65,178.1,482043.0
2024-06-14 14:45:00,178.1,178.2,178.01,178.1,446234.0,178.1,178.2,178.01,178.1,446234.0
2024-06-14 14:50:00,178.1,178.16,177.8,177.94,374790.0,178.1,178.16,177.8,177.94,374790.0
2024-06-14 14:55:00,177.97,178.09,177.58,178.06,470134.0,177.97,178.09,177.58,178.06,470134.0
2024-06-14 15:00:00,178.05,178.47,177.98,178.37,521340.0,178.05,178.47,177.98,178.37,521340.0
2024-06-14 15:05:00,178.35,178.75,178.32,178.48,573846.0,178.35,178.75,178.32,178.48,573846.0
2024-06-14 15:10:00,178.48,178.65,178.33,178.51,387641.0,178.48,178.65,178.33,178.51,387641.0
2024-06-14 15:15:00,178.51,178.64,178.16,178.24,413495.0,178.51,178.64,178.16,178.24,413495.0
2024-06-14 15:20:00,178.22,178.59,178.16,178.45,517475.0,178.22,178.59,178.16,178.45,517475.0
2024-06-14 15:25:00,178.47,178.72,178.32,178.64,488667.0,178.47,178.72,178.32,178.64,488667.0
2024-06-14 15:30:00,178.63,178.66,178.33,178.36,411933.0,178.63,178.66,178.33,178.36,411933.0
2024-06-14 15:35:00,178.35,178.57,178.02,178.09,603519.0,178.35,178.57,178.02,178.09,603519.0
2024-06-14 15:40:00,178.11,178.18,177.78,177.92,745598.0,178.11,178.18,177.78,177.92,745598.0
2024-06-14 15:45:00,177.9,178.24,177.83,177.99,551005.0,177.9,178.24,177.83,177.99,551005.0
2024-06-14 15:50:00,177.99,178.32,177.98,178.16,625448.0,177.99,178.32,177.98,178.16,625448.0
2024-06-14 15:55:00,178.16,178.5,177.86,177.97,1394675.0,178.16,178.5,177.86,177.97,1394675.0
2024-06-17 09:30:00,177.95,180.3,177.0,180.2,2999595.0,177.95,180.3,177.0,180.2,2999595.0
2024-06-17 09:35:00,180.2,180.94,179.7,180.17,2160730.0,180.2,180.94,179.7,180.17,2160730.0
2024-06-17 09:40:00,180.18,180.74,179.42,180.41,1883702.0,180.18,180.74,179.42,180.41,1883702.0
2024-06-17 09:45:00,180.42,181.62,180.4,180.8,2085465.0,180.42,181.62,180.4,180.8,2085465.0
2024-06-17 09:50:00,180.86,181.5,180.44,181.06,1170182.0,180.86,181.5,180.44,181.06,1170182.0
2024-06-17 09:55:00,181.04,181.27,180.32,180.92,1087748.0,181.04,181.27,180.32,180.92,1087748.0
2024-06-17 10:00:00,180.92,181.67,180.61,181.16,1370854.0,180.92,181.67,180.61,181.16,1370854.0
2024-06-17 10:05:00,181.17,181.47,180.78,181.21,866529.0,181.17,181.47,180.78,181.21,866529.0
2024-06-17 10:10:00,181.19,181.49,180.68,181.19,904571.0,181.19,181.49,180.68,181.19,904571.0
2024-06-17 10:15:00,181.16,181.74,181.03,181.63,1250851.0,181.16,181.74,181.03,181.63,1250851.0
2024-06-17 10:20:00,181.64,182.29,181.63,182.02,1553425.0,181.64,182.29,181.63,182.02,1553425.0
2024-06-17 10:25:00,182.04,182.24,181.55,181.97,945294.0,182.04,182.24,181.55,181.97,945294.0
2024-06-17 10:30:00,181.97,183.55,181.91,183.42,2037473.0,181.97,183.55,181.91,183.42,2037473.0
2024-06-17 10:35:00,183.42,185.16,183.21,184.98,2748864.0,183.42,185.16,183.21,184.98,2748864.0
2024-06-17 10:40:00,184.98,185.19,184.37,185.11,2388548.0,184.98,185.19,184.37,185.11,2388548.0
2024-06-17 10:45:00,185.12,185.35,184.02,184.02,1783252.0,185.12,185.35,184.02,184.02,1783252.0
2024-06-17 10:50:00,184.02,184.9,183.82,184.74,1661256.0,184.02,184.9,183.82,184.74,1661256.0
2024-06-17 10:55:00,184.73,185.91,184.51,185.84,1579276.0,184.73,185.91,184.51,185.84,1579276.0
2024-06-17 11:00:00,185.85,186.55,185.79,186.36,1998421.0,185.85,186.55,185.79,186.36,1998421.0
2024-06-17 11:05:00,186.36,186.64,185.89,186.09,1440430.0,186.36,186.64,185.89,186.09,1440430.0
2024-06-17 11:10:00,186.1,186.13,184.75,185.02,1517491.0,186.1,186.13,184.75,185.02,1517491.0
2024-06-17 11:15:00,185.0,185.29,184.56,184.78,1114033.0,185.0,185.29,184.56,184.78,1114033.0
2024-06-17 11:20:00,184.78,185.45,184.4,185.22,978267.0,184.78,185.45,184.4,185.22,978267.0
2024-06-17 11:25:00,185.22,185.94,185.13,185.58,1118162.0,185.22,185.94,185.13,185.58,1118162.0
2024-06-17 11:30:00,185.56,186.39,185.44,186.3,1168287.0,185.56,186.39,185.44,186.3,1168287.0
2024-06-17 11:35:00,186.3,186.46,185.71,185.99,965853.0,186.3,186.46,185.71,185.99,965853.0
2024-06-17 11:40:00,185.99,186.05,185.71,185.78,525182.0,185.99,186.05,185.71,185.78,525182.0
2024-06-17 11:45:00,185.78,186.17,185.3,185.41,934194.0,185.78,186.17,185.3,185.41,934194.0
2024-06-17 11:50:00,185.41,185.75,185.26,185.53,576041.0,185.41,185.75,185.26,185.53,576041.0
2024-06-17 11:55:00,185.52,185.91,185.26,185.79,638877.0,185.52,185.91,185.26,185.79,638877.0
2024-06-17 12:00:00,185.81,186.37,185.63,186.36,818346.0,185.81,186.37,185.63,186.36,818346.0
2024-06-17 12:05:00,186.37,187.02,186.22,186.93,1587359.0,186.37,187.02,186.22,186.93,1587359.0
2024-06-17 12:10:00,186.93,187.16,186.24,186.55,1062490.0,186.93,187.16,186.24,186.55,1062490.0
2024-06-17 12:15:00,186.55,186.69,186.25,186.53,564820.0,186.55,186.69,186.25,186.53,564820.0
2024-06-17 12:20:00,186.52,186.66,186.15,186.25,494499.0,186.52,186.66,186.15,186.25,494499.0
2024-06-17 12:25:00,186.28,186.4,185.84,186.17,698746.0,186.28,186.4,185.84,186.17,698746.0
2024-06-17 12:30:00,186.18,186.56,185.75,186.0,758454.0,186.18,186.56,185.75,186.0,758454.0
2024-06-17 12:35:00,185.98,186.05,185.4,185.54,671795.0,185.98,186.05,185.4,185.54,671795.0
2024-06-17 12:40:00,185.55,185.66,185.17,185.26,689065.0,185.55,185.66,185.17,185.26,689065.0
2024-06-17 12:45:00,185.27,185.3,184.74,184.77,743876.0,185.27,185.3,184.74,184.77,743876.0
2024-06-17 12:50:00,184.79,185.2,184.45,185.1,977058.0,184.79,185.2,184.45,185.1,977058.0
2024-06-17 12:55:00,185.1,185.3,184.82,184.96,549263.0,185.1,185.3,184.82,184.96,549263.0
2024-06-17 13:00:00,184.98,185.65,184.94,185.63,645324.0,184.98,185.65,184.94,185.63,645324.0
2024-06-17 13:05:00,185.61,185.67,185.2,185.6,418960.0,185.61,185.67,185.2,185.6,418960.0
2024-06-17 13:10:00,185.6,186.08,185.5,186.07,591136.0,185.6,186.08,185.5,186.07,591136.0
2024-06-17 13:15:00,186.08,186.99,186.07,186.93,1028291.0,186.08,186.99,186.07,186.93,1028291.0
2024-06-17 13:20:00,186.93,187.28,186.64,186.79,1125859.0,186.93,187.28,186.64,186.79,1125859.0
2024-06-17 13:25:00,186.8,187.25,186.56,187.14,801580.0,186.8,187.25,186.56,187.14,801580.0
2024-06-17 13:30:00,187.13,187.18,186.67,186.74,621891.0,187.13,187.18,186.67,186.74,621891.0
2024-06-17 13:35:00,186.75,187.17,186.73,187.0,810309.0,186.75,187.17,186.73,187.0,810309.0
2024-06-17 13:40:00,187.0,187.41,187.0,187.31,757586.0,187.0,187.41,187.0,187.31,757586.0
2024-06-17 13:45:00,187.3,187.83,187.17,187.75,737373.0,187.3,187.83,187.17,187.75,737373.0
2024-06-17 13:50:00,187.75,188.75,187.7,188.59,1451301.0,187.75,188.75,187.7,188.59,1451301.0
2024-06-17 13:55:00,188.59,188.73,188.33,188.63,912288.0,188.59,188.73,188.33,188.63,912288.0
2024-06-17 14:00:00,188.65,188.72,188.32,188.52,838445.0,188.65,188.72,188.32,188.52,838445.0
2024-06-17 14:05:00,188.52,188.81,188.32,188.54,906907.0,188.52,188.81,188.32,188.54,906907.0
2024-06-17 14:10:00,188.53,188.74,188.1,188.14,669527.0,188.53,188.74,188.1,188.14,669527.0
2024-06-17 14:15:00,188.13,188.2,187.37,187.54,969903.0,188.13,188.2,187.37,187.54,969903.0
2024-06-17 14:20:00,187.54,187.59,187.33,187.47,570091.0,187.54,187.59,187.33,187.47,570091.0
2024-06-17 14:25:00,187.46,187.65,186.92,187.1,823897.0,187.46,187.65,186.92,187.1,823897.0
2024-06-17 14:30:00,187.11,187.15,186.61,186.7,669379.0,187.11,187.15,186.61,186.7,669379.0
2024-06-17 14:35:00,186.7,186.7,186.25,186.43,831863.0,186.7,186.7,186.25,186.43,831863.0
2024-06-17 14:40:00,186.44,187.13,186.35,187.03,1010950.0,186.44,187.13,186.35,187.03,1010950.0
2024-06-17 14:45:00,187.04,187.75,186.95,187.73,905683.0,187.04,187.75,186.95,187.73,905683.0
2024-06-17 14:50:00,187.72,187.93,187.56,187.79,649457.0,187.72,187.93,187.56,187.79,649457.0
2024-06-17 14:55:00,187.78,187.86,187.51,187.61,574016.0,187.78,187.86,187.51,187.61,574016.0
2024-06-17 15:00:00,187.6,187.65,186.74,186.75,755141.0,187.6,187.65,186.74,186.75,755141.0
2024-06-17 15:05:00,186.75,187.17,186.71,187.15,583088.0,186.75,187.17,186.71,187.15,583088.0
2024-06-17 15:10:00,187.14,187.74,187.12,187.58,677189.0,187.14,187.74,187.12,187.58,677189.0
2024-06-17 15:15:00,187.57,187.77,187.51,187.66,523032.0,187.57,187.77,187.51,187.66,523032.0
2024-06-17 15:20:00,187.66,188.37,187.55,188.34,949286.0,187.66,188.37,187.55,188.34,949286.0
2024-06-17 15:25:00,188.32,188.55,188.24,188.42,743174.0,188.32,188.55,188.24,188.42,743174.0
2024-06-17 15:30:00,188.42,188.69,188.01,188.06,1058805.0,188.42,188.69,188.01,188.06,1058805.0
2024-06-17 15:35:00,188.05,188.39,187.59,188.09,1460213.0,188.05,188.39,187.59,188.09,1460213.0
2024-06-17 15:40:00,188.08,188.36,188.07,188.29,657057.0,188.08,188.36,188.07,188.29,657057.0
2024-06-17 15:45:00,188.29,188.31,187.42,188.09,1092793.0,188.29,188.31,187.42,188.09,1092793.0
2024-06-17 15:50:00,188.08,188.75,188.07,188.36,1674963.0,188.08,188.75,188.07,188.36,1674963.0
2024-06-17 15:55:00,188.35,188.37,187.3,187.52,1854788.0,188.35,188.37,187.3,187.52,1854788.0
2024-06-18 09:30:00,186.56,187.2,184.55,184.79,3117445.0,186.56,187.2,184.55,184.79,3117445.0
2024-06-18 09:35:00,184.8,185.5,184.38,185.09,1965551.0,184.8,185.5,184.38,185.09,1965551.0
2024-06-18 09:40:00,185.11,186.19,184.13,184.25,2085050.0,185.11,186.19,184.13,184.25,2085050.0
2024-06-18 09:45:00,184.26,184.31,183.23,184.22,2421129.0,184.26,184.31,183.23,184.22,2421129.0
2024-06-18 09:50:00,184.21,185.05,184.2,184.84,1631871.0,184.21,185.05,184.2,184.84,1631871.0
2024-06-18 09:55:00,184.83,185.63,184.47,184.57,1476134.0,184.83,185.63,184.47,184.57,1476134.0
2024-06-18 10:00:00,184.57,184.6,183.82,184.04,1449795.0,184.57,184.6,183.82,184.04,1449795.0
2024-06-18 10:05:00,184.02,184.54,183.57,183.79,1240001.0,184.02,184.54,183.57,183.79,1240001.0
2024-06-18 10:10:00,183.8,184.5,183.46,184.29,1106206.0,183.8,184.5,183.46,184.29,1106206.0
2024-06-18 10:15:00,184.29,184.4,183.58,183.67,934843.0,184.29,184.4,183.58,183.67,934843.0
2024-06-18 10:20:00,183.64,184.2,183.5,183.89,868093.0,183.64,184.2,183.5,183.89,868093.0
2024-06-18 10:25:00,183.89,184.25,183.46,183.49,1062328.0,183.89,184.25,183.46,183.49,1062328.0
2024-06-18 10:30:00,183.48,183.95,183.23,183.55,978059.0,183.48,183.95,183.23,183.55,978059.0
2024-06-18 10:35:00,183.55,183.87,183.25,183.31,994234.0,183.55,183.87,183.25,183.31,994234.0
2024-06-18 10:40:00,183.33,183.52,182.56,182.67,1423051.0,183.33,183.52,182.56,182.67,1423051.0
2024-06-18 10:45:00,182.68,183.04,182.43,182.95,1270745.0,182.68,183.04,182.43,182.95,1270745.0
2024-06-18 10:50:00,182.94,183.09,182.41,182.42,997069.0,182.94,183.09,182.41,182.42,997069.0
2024-06-18 10:55:00,182.43,183.38,182.37,183.07,1140274.0,182.43,183.38,182.37,183.07,1140274.0
2024-06-18 11:00:00,183.08,183.62,182.97,182.99,875589.0,183.08,183.62,182.97,182.99,875589.0
2024-06-18 11:05:00,182.97,183.57,182.8,183.42,646559.0,182.97,183.57,182.8,183.42,646559.0
2024-06-18 11:10:00,183.39,183.89,183.2,183.87,884854.0,183.39,183.89,183.2,183.87,884854.0
2024-06-18 11:15:00,183.86,184.12,183.83,183.91,709594.0,183.86,184.12,183.83,183.91,709594.0
2024-06-18 11:20:00,183.9,184.09,183.81,183.82,497119.0,183.9,184.09,183.81,183.82,497119.0
2024-06-18 11:25:00,183.83,183.94,183.08,183.27,970058.0,183.83,183.94,183.08,183.27,970058.0
2024-06-18 11:30:00,183.27,183.44,182.92,183.27,667158.0,183.27,183.44,182.92,183.27,667158.0
2024-06-18 11:35:00,183.27,183.4,183.01,183.19,452322.0,183.27,183.4,183.01,183.19,452322.0
2024-06-18 11:40:00,183.17,183.33,182.93,183.06,554903.0,183.17,183.33,182.93,183.06,554903.0
2024-06-18 11:45:00,183.07,183.92,182.8,183.89,737333.0,183.07,183.92,182.8,183.89,737333.0
2024-06-18 11:50:00,183.91,183.99,183.71,183.79,473883.0,183.91,183.99,183.71,183.79,473883.0
2024-06-18 11:55:00,183.81,183.95,183.64,183.78,264073.0,183.81,183.95,183.64,183.78,264073.0
2024-06-18 12:00:00,183.75,184.28,183.71,184.18,662025.0,183.75,184.28,183.71,184.18,662025.0
2024-06-18 12:05:00,184.16,184.24,183.91,183.97,405077.0,184.16,184.24,183.91,183.97,405077.0
2024-06-18 12:10:00,183.98,184.43,183.82,184.23,520729.0,183.98,184.43,183.82,184.23,520729.0
2024-06-18 12:15:00,184.23,184.43,184.2,184.35,306700.0,184.23,184.43,184.2,184.35,306700.0
2024-06-18 12:20:00,184.36,184.9,184.35,184.6,718673.0,184.36,184.9,184.35,184.6,718673.0
2024-06-18 12:25:00,184.61,184.89,184.58,184.67,381582.0,184.61,184.89,184.58,184.67,381582.0
2024-06-18 12:30:00,184.66,184.69,184.14,184.33,612165.0,184.66,184.69,184.14,184.33,612165.0
2024-06-18 12:35:00,184.32,184.35,183.88,184.21,485632.0,184.32,184.35,183.88,184.21,485632.0
2024-06-18 12:40:00,184.2,184.27,183.68,183.8,488682.0,184.2,184.27,183.68,183.8,488682.0
2024-06-18 12:45:00,183.79,184.06,183.64,184.01,409786.0,183.79,184.06,183.64,184.01,409786.0
2024-06-18 12:50:00,184.0,184.03,183.82,183.92,269006.0,184.0,184.03,183.82,183.92,269006.0
2024-06-18 12:55:00,183.93,184.29,183.91,184.2,421099.0,183.93,184.29,183.91,184.2,421099.0
2024-06-18 13:00:00,184.18,184.54,184.18,184.33,370633.0,184.18,184.54,184.18,184.33,370633.0
2024-06-18 13:05:00,184.33,184.57,184.25,184.5,285928.0,184.33,184.57,184.25,184.5,285928.0
2024-06-18 13:10:00,184.5,184.64,184.25,184.58,387284.0,184.5,184.64,184.25,184.58,387284.0
2024-06-18 13:15:00,184.58,184.7,184.45,184.54,309087.0,184.58,184.7,184.45,184.54,309087.0
2024-06-18 13:20:00,184.53,185.18,184.36,185.06,732712.0,184.53,185.18,184.36,185.06,732712.0
2024-06-18 13:25:00,185.05,185.2,184.58,184.67,474117.0,185.05,185.2,184.58,184.67,474117.0
2024-06-18 13:30:00,184.67,185.03,184.63,184.99,322102.0,184.67,185.03,184.63,184.99,322102.0
2024-06-18 13:35:00,185.0,185.13,184.9,185.08,290089.0,185.0,185.13,184.9,185.08,290089.0
2024-06-18 13:40:00,185.09,185.35,185.08,185.17,383090.0,185.09,185.35,185.08,185.17,383090.0
2024-06-18 13:45:00,185.18,185.28,184.74,184.85,400403.0,185.18,185.28,184.74,184.85,400403.0
2024-06-18 13:50:00,184.87,185.09,184.45,184.54,521977.0,184.87,185.09,184.45,184.54,521977.0
2024-06-18 13:55:00,184.54,184.86,184.49,184.67,386872.0,184.54,184.86,184.49,184.67,386872.0
2024-06-18 14:00:00,184.68,184.78,183.83,184.17,670411.0,184.68,184.78,183.83,184.17,670411.0
2024-06-18 14:05:00,184.17,184.59,184.1,184.57,430509.0,184.17,184.59,184.1,184.57,430509.0
2024-06-18 14:10:00,184.56,184.87,184.55,184.67,414953.0,184.56,184.87,184.55,184.67,414953.0
2024-06-18 14:15:00,184.65,184.92,184.54,184.86,311237.0,184.65,184.92,184.54,184.86,311237.0
2024-06-18 14:20:00,184.87,184.96,184.73,184.79,343526.0,184.87,184.96,184.73,184.79,343526.0
2024-06-18 14:25:00,184.8,185.1,184.66,185.04,397533.0,184.8,185.1,184.66,185.04,397533.0
2024-06-18 14:30:00,185.05,185.09,184.91,185.01,264918.0,185.05,185.09,184.91,185.01,264918.0
2024-06-18 14:35:00,185.02,185.02,184.7,184.75,304860.0,185.02,185.02,184.7,184.75,304860.0
2024-06-18 14:40:00,184.76,185.01,184.75,184.84,252799.0,184.76,185.01,184.75,184.84,252799.0
2024-06-18 14:45:00,184.82,185.03,184.8,184.8,263023.0,184.82,185.03,184.8,184.8,263023.0
2024-06-18 14:50:00,184.81,184.93,184.63,184.66,241636.0,184.81,184.93,184.63,184.66,241636.0
2024-06-18 14:55:00,184.65,185.08,184.65,184.88,396851.0,184.65,185.08,184.65,184.88,396851.0
2024-06-18 15:00:00,184.88,185.08,184.6,185.02,594752.0,184.88,185.08,184.6,185.02,594752.0
2024-06-18 15:05:00,185.03,185.06,184.86,184.92,290563.0,185.03,185.06,184.86,184.92,290563.0
2024-06-18 15:10:00,184.91,185.0,184.72,184.86,253647.0,184.91,185.0,184.72,184.86,253647.0
2024-06-18 15:15:00,184.84,184.91,184.78,184.88,170609.0,184.84,184.91,184.78,184.88,170609.0
2024-06-18 15:20:00,184.88,184.98,184.68,184.77,264309.0,184.88,184.98,184.68,184.77,264309.0
2024-06-18 15:25:00,184.78,184.78,184.39,184.43,368882.0,184.78,184.78,184.39,184.43,368882.0
2024-06-18 15:30:00,184.4,184.53,184.17,184.37,503270.0,184.4,184.53,184.17,184.37,503270.0
2024-06-18 15:35:00,184.37,184.58,184.25,184.55,261141.0,184.37,184.58,184.25,184.55,261141.0
2024-06-18 15:40:00,184.53,184.73,184.45,184.72,316587.0,184.53,184.73,184.45,184.72,316587.0
2024-06-18 15:45:00,184.72,184.84,184.4,184.42,423753.0,184.72,184.84,184.4,184.42,423753.0
2024-06-18 15:50:00,184.45,185.08,184.45,184.9,562482.0,184.45,185.08,184.45,184.9,562482.0
2024-06-18 15:55:00,184.89,185.1,184.77,184.88,800698.0,184.89,185.1,184.77,184.88,800698.0
2024-06-20 09:30:00,184.74,185.21,182.01,182.2,2367539.0,184.74,185.21,182.01,182.2,2367539.0
2024-06-20 09:35:00,182.18,182.59,180.72,181.29,2292210.0,182.18,182.59,180.72,181.29,2292210.0
2024-06-20 09:40:00,181.29,182.89,181.17,182.16,1605374.0,181.29,182.89,181.17,182.16,1605374.0
2024-06-20 09:45:00,182.16,182.94,181.81,182.23,1107097.0,182.16,182.94,181.81,182.23,1107097.0
2024-06-20 09:50:00,182.23,182.6,181.8,182.02,949727.0,182.23,182.6,181.8,182.02,949727.0
2024-06-20 09:55:00,182.06,182.62,181.8,182.04,982316.0,182.06,182.62,181.8,182.04,982316.0
2024-06-20 10:00:00,182.04,182.66,181.86,182.19,830067.0,182.04,182.66,181.86,182.19,830067.0
2024-06-20 10:05:00,182.2,183.13,181.93,181.93,1266156.0,182.2,183.13,181.93,181.93,1266156.0
2024-06-20 10:10:00,181.94,182.47,181.19,181.87,1325306.0,181.94,182.47,181.19,181.87,1325306.0
2024-06-20 10:15:00,181.86,182.08,181.42,181.64,666177.0,181.86,182.08,181.42,181.64,666177.0
2024-06-20 10:20:00,181.64,182.53,181.61,181.82,690432.0,181.64,182.53,181.61,181.82,690432.0
2024-06-20 10:25:00,181.88,182.63,181.82,182.46,524085.0,181.88,182.63,181.82,182.46,524085.0
2024-06-20 10:30:00,182.43,182.72,182.04,182.12,597238.0,182.43,182.72,182.04,182.12,597238.0
2024-06-20 10:35:00,182.1,183.03,182.0,182.81,747379.0,182.1,183.03,182.0,182.81,747379.0
2024-06-20 10:40:00,182.83,183.1,182.5,182.9,547391.0,182.83,183.1,182.5,182.9,547391.0
2024-06-20 10:45:00,182.93,183.54,182.9,183.37,555417.0,182.93,183.54,182.9,183.37,555417.0
2024-06-20 10:50:00,183.36,183.99,183.26,183.47,823852.0,183.36,183.99,183.26,183.47,823852.0
2024-06-20 10:55:00,183.45,183.96,183.21,183.95,555014.0,183.45,183.96,183.21,183.95,555014.0
2024-06-20 11:00:00,183.95,184.14,183.43,184.0,709134.0,183.95,184.14,183.43,184.0,709134.0
2024-06-20 11:05:00,183.99,184.2,183.51,183.6,582646.0,183.99,184.2,183.51,183.6,582646.0
2024-06-20 11:10:00,183.57,183.68,183.23,183.52,481117.0,183.57,183.68,183.23,183.52,481117.0
2024-06-20 11:15:00,183.53,183.54,182.86,182.95,560798.0,183.53,183.54,182.86,182.95,560798.0
2024-06-20 11:20:00,182.95,183.08,182.78,183.01,411464.0,182.95,183.08,182.78,183.01,411464.0
2024-06-20 11:25:00,183.0,183.04,182.78,182.79,282524.0,183.0,183.04,182.78,182.79,282524.0
2024-06-20 11:30:00,182.79,183.04,182.73,182.86,378382.0,182.79,183.04,182.73,182.86,378382.0
2024-06-20 11:35:00,182.84,183.17,182.75,183.07,290259.0,182.84,183.17,182.75,183.07,290259.0
2024-06-20 11:40:00,183.07,183.44,183.07,183.27,368860.0,183.07,183.44,183.07,183.27,368860.0
2024-06-20 11:45:00,183.26,183.27,182.29,182.3,472567.0,183.26,183.27,182.29,182.3,472567.0
2024-06-20 11:50:00,182.31,182.7,182.28,182.62,367821.0,182.31,182.7,182.28,182.62,367821.0
2024-06-20 11:55:00,182.64,182.67,182.47,182.54,209709.0,182.64,182.67,182.47,182.54,209709.0
2024-06-20 12:00:00,182.53,182.85,182.33,182.66,382263.0,182.53,182.85,182.33,182.66,382263.0
2024-06-20 12:05:00,182.65,182.94,182.55,182.69,217354.0,182.65,182.94,182.55,182.69,217354.0
2024-06-20 12:10:00,182.69,183.03,182.62,182.94,268873.0,182.69,183.03,182.62,182.94,268873.0
2024-06-20 12:15:00,182.94,183.08,182.86,182.92,188239.0,182.94,183.08,182.86,182.92,188239.0
2024-06-20 12:20:00,182.9,183.03,181.86,181.87,627771.0,182.9,183.03,181.86,181.87,627771.0
2024-06-20 12:25:00,181.86,182.39,181.71,181.73,413395.0,181.86,182.39,181.71,181.73,413395.0
2024-06-20 12:30:00,181.71,181.79,180.87,180.93,891911.0,181.71,181.79,180.87,180.93,891911.0
2024-06-20 12:35:00,180.9,181.25,180.84,181.15,516142.0,180.9,181.25,180.84,181.15,516142.0
2024-06-20 12:40:00,181.17,181.85,181.14,181.49,490026.0,181.17,181.85,181.14,181.49,490026.0
2024-06-20 12:45:00,181.48,181.71,181.31,181.45,343803.0,181.48,181.71,181.31,181.45,343803.0
2024-06-20 12:50:00,181.41,181.9,181.41,181.65,296998.0,181.41,181.9,181.41,181.65,296998.0
2024-06-20 12:55:00,181.65,181.84,181.31,181.5,344199.0,181.65,181.84,181.31,181.5,344199.0
2024-06-20 13:00:00,181.5,181.56,181.2,181.23,284949.0,181.5,181.56,181.2,181.23,284949.0
2024-06-20 13:05:00,181.21,181.3,180.73,181.03,459220.0,181.21,181.3,180.73,181.03,459220.0
2024-06-20 13:10:00,181.02,181.44,180.99,181.27,323312.0,181.02,181.44,180.99,181.27,323312.0
2024-06-20 13:15:00,181.28,181.5,181.2,181.22,162548.0,181.28,181.5,181.2,181.22,162548.0
2024-06-20 13:20:00,181.2,181.37,180.61,180.61,505925.0,181.2,181.37,180.61,180.61,505925.0
2024-06-20 13:25:00,180.63,180.69,180.08,180.19,646453.0,180.63,180.69,180.08,180.19,646453.0
2024-06-20 13:30:00,180.2,180.69,179.81,180.11,811883.0,180.2,180.69,179.81,180.11,811883.0
2024-06-20 13:35:00,180.1,180.27,179.66,180.15,573952.0,180.1,180.27,179.66,180.15,573952.0
2024-06-20 13:40:00,180.14,180.7,180.1,180.57,408146.0,180.14,180.7,180.1,180.57,408146.0
2024-06-20 13:45:00,180.58,180.66,180.24,180.32,302070.0,180.58,180.66,180.24,180.32,302070.0
2024-06-20 13:50:00,180.31,180.45,180.1,180.34,281991.0,180.31,180.45,180.1,180.34,281991.0
2024-06-20 13:55:00,180.36,180.72,180.35,180.65,277221.0,180.36,180.72,180.35,180.65,277221.0
2024-06-20 14:00:00,180.63,181.05,180.61,181.03,291092.0,180.63,181.05,180.61,181.03,291092.0
2024-06-20 14:05:00,181.03,181.14,180.9,181.05,246992.0,181.03,181.14,180.9,181.05,246992.0
2024-06-20 14:10:00,181.04,181.1,180.7,180.75,265254.0,181.04,181.1,180.7,180.75,265254.0
2024-06-20 14:15:00,180.75,181.03,180.74,180.96,196142.0,180.75,181.03,180.74,180.96,196142.0
2024-06-20 14:20:00,180.96,181.26,180.85,181.21,231168.0,180.96,181.26,180.85,181.21,231168.0
2024-06-20 14:25:00,181.22,181.34,180.97,181.15,280578.0,181.22,181.34,180.97,181.15,280578.0
2024-06-20 14:30:00,181.14,181.32,181.02,181.07,244461.0,181.14,181.32,181.02,181.07,244461.0
2024-06-20 14:35:00,181.08,181.15,180.9,181.07,272958.0,181.08,181.15,180.9,181.07,272958.0
2024-06-20 14:40:00,181.07,181.2,180.9,181.17,207677.0,181.07,181.2,180.9,181.17,207677.0
2024-06-20 14:45:00,181.16,181.27,181.05,181.07,222422.0,181.16,181.27,181.05,181.07,222422.0
2024-06-20 14:50:00,181.09,181.11,180.83,180.84,219721.0,181.09,181.11,180.83,180.84,219721.0
2024-06-20 14:55:00,180.86,181.18,180.85,180.9,266154.0,180.86,181.18,180.85,180.9,266154.0
2024-06-20 15:00:00,180.91,181.0,180.53,180.71,353668.0,180.91,181.0,180.53,180.71,353668.0
2024-06-20 15:05:00,180.72,180.92,180.59,180.84,238062.0,180.72,180.92,180.59,180.84,238062.0
2024-06-20 15:10:00,180.86,181.35,180.85,181.29,357659.0,180.86,181.35,180.85,181.29,357659.0
2024-06-20 15:15:00,181.28,181.31,180.87,180.87,238554.0,181.28,181.31,180.87,180.87,238554.0
2024-06-20 15:20:00,180.89,180.95,180.13,180.2,450231.0,180.89,180.95,180.13,180.2,450231.0
2024-06-20 15:25:00,180.18,181.15,180.18,181.09,458459.0,180.18,181.15,180.18,181.09,458459.0
2024-06-20 15:30:00,181.09,181.19,180.75,181.09,379537.0,181.09,181.19,180.75,181.09,379537.0
2024-06-20 15:35:00,181.1,181.22,180.85,181.05,279731.0,181.1,181.22,180.85,181.05,279731.0
2024-06-20 15:40:00,181.06,181.6,181.06,181.51,493575.0,181.06,181.6,181.06,181.51,493575.0
2024-06-20 15:45:00,181.5,181.8,181.5,181.68,465826.0,181.5,181.8,181.5,181.68,465826.0
2024-06-20 15:50:00,181.68,181.97,181.5,181.6,537607.0,181.68,181.97,181.5,181.6,537607.0
2024-06-20 15:55:00,181.59,181.82,181.32,181.52,812650.0,181.59,181.82,181.32,181.52,812650.0
2024-06-21 09:30:00,182.3,183.92,181.6,183.45,4949193.0,182.3,183.92,181.6,183.45,4949193.0
2024-06-21 09:35:00,183.39,183.69,182.33,183.48,1265269.0,183.39,183.69,182.33,183.48,1265269.0
2024-06-21 09:40:00,183.5,183.75,182.8,183.24,1271417.0,183.5,183.75,182.8,183.24,1271417.0
2024-06-21 09:45:00,183.13,183.21,181.09,181.33,1345713.0,183.13,183.21,181.09,181.33,1345713.0
2024-06-21 09:50:00,181.33,181.84,180.69,181.03,1091827.0,181.33,181.84,180.69,181.03,1091827.0
2024-06-21 09:55:00,181.02,181.42,180.85,181.38,632806.0,181.02,181.42,180.85,181.38,632806.0
2024-06-21 10:00:00,181.4,182.18,181.31,181.66,852716.0,181.4,182.18,181.31,181.66,852716.0
2024-06-21 10:05:00,181.65,181.92,180.99,181.48,651383.0,181.65,181.92,180.99,181.48,651383.0
2024-06-21 10:10:00,181.48,182.05,181.01,181.73,782936.0,181.48,182.05,181.01,181.73,782936.0
2024-06-21 10:15:00,181.76,182.14,181.31,181.9,655449.0,181.76,182.14,181.31,181.9,655449.0
2024-06-21 10:20:00,181.9,182.11,181.36,181.63,430819.0,181.9,182.11,181.36,181.63,430819.0
2024-06-21 10:25:00,181.63,182.27,181.54,181.75,529943.0,181.63,182.27,181.54,181.75,529943.0
2024-06-21 10:30:00,181.73,182.08,181.5,181.88,452120.0,181.73,182.08,181.5,181.88,452120.0
2024-06-21 10:35:00,181.91,182.66,181.87,182.4,702072.0,181.91,182.66,181.87,182.4,702072.0
2024-06-21 10:40:00,182.4,182.52,182.01,182.43,582868.0,182.4,182.52,182.01,182.43,582868.0
2024-06-21 10:45:00,182.43,183.35,182.31,183.33,850533.0,182.43,183.35,182.31,183.33,850533.0
2024-06-21 10:50:00,183.34,183.95,183.11,183.46,1111700.0,183.34,183.95,183.11,183.46,1111700.0
2024-06-21 10:55:00,183.47,183.55,182.86,183.0,809746.0,183.47,183.55,182.86,183.0,809746.0
2024-06-21 11:00:00,183.01,183.02,182.4,182.43,624978.0,183.01,183.02,182.4,182.43,624978.0
2024-06-21 11:05:00,182.41,182.92,182.34,182.5,586713.0,182.41,182.92,182.34,182.5,586713.0
2024-06-21 11:10:00,182.5,183.22,182.36,182.81,597653.0,182.5,183.22,182.36,182.81,597653.0
2024-06-21 11:15:00,182.78,182.83,182.43,182.83,373652.0,182.78,182.83,182.43,182.83,373652.0
2024-06-21 11:20:00,182.82,182.84,182.22,182.66,451917.0,182.82,182.84,182.22,182.66,451917.0
2024-06-21 11:25:00,182.67,182.75,182.09,182.21,442989.0,182.67,182.75,182.09,182.21,442989.0
2024-06-21 11:30:00,182.21,182.28,181.86,181.9,404146.0,182.21,182.28,181.86,181.9,404146.0
2024-06-21 11:35:00,181.91,182.1,181.81,181.85,433182.0,181.91,182.1,181.81,181.85,433182.0
2024-06-21 11:40:00,181.82,182.16,181.71,181.76,351948.0,181.82,182.16,181.71,181.76,351948.0
2024-06-21 11:45:00,181.79,182.45,181.77,182.29,469830.0,181.79,182.45,181.77,182.29,469830.0
2024-06-21 11:50:00,182.31,182.62,182.24,182.48,323586.0,182.31,182.62,182.24,182.48,323586.0
2024-06-21 11:55:00,182.5,182.58,182.26,182.58,273878.0,182.5,182.58,182.26,182.58,273878.0
2024-06-21 12:00:00,182.59,182.8,182.43,182.72,307723.0,182.59,182.8,182.43,182.72,307723.0
2024-06-21 12:05:00,182.72,182.87,182.2,182.3,289171.0,182.72,182.87,182.2,182.3,289171.0
2024-06-21 12:10:00,182.32,182.52,182.26,182.31,182984.0,182.32,182.52,182.26,182.31,182984.0
2024-06-21 12:15:00,182.31,182.48,182.25,182.48,169362.0,182.31,182.48,182.25,182.48,169362.0
2024-06-21 12:20:00,182.48,182.77,182.35,182.5,248221.0,182.48,182.77,182.35,182.5,248221.0
2024-06-21 12:25:00,182.53,182.65,182.4,182.64,126703.0,182.53,182.65,182.4,182.64,126703.0
2024-06-21 12:30:00,182.63,182.99,182.63,182.79,366494.0,182.63,182.99,182.63,182.79,366494.0
2024-06-21 12:35:00,182.78,182.93,182.62,182.81,192313.0,182.78,182.93,182.62,182.81,192313.0
2024-06-21 12:40:00,182.78,183.09,182.77,182.9,343341.0,182.78,183.09,182.77,182.9,343341.0
2024-06-21 12:45:00,182.89,182.99,182.56,182.61,287810.0,182.89,182.99,182.56,182.61,287810.0
2024-06-21 12:50:00,182.63,182.9,182.42,182.8,252740.0,182.63,182.9,182.42,182.8,252740.0
2024-06-21 12:55:00,182.8,182.84,182.48,182.55,191196.0,182.8,182.84,182.48,182.55,191196.0
2024-06-21 13:00:00,182.55,182.59,182.22,182.44,265533.0,182.55,182.59,182.22,182.44,265533.0
2024-06-21 13:05:00,182.45,182.45,182.03,182.4,272780.0,182.45,182.45,182.03,182.4,272780.0
2024-06-21 13:10:00,182.39,182.62,182.02,182.03,254025.0,182.39,182.62,182.02,182.03,254025.0
2024-06-21 13:15:00,182.03,182.23,181.71,181.73,323962.0,182.03,182.23,181.71,181.73,323962.0
2024-06-21 13:20:00,181.73,181.78,181.42,181.44,340645.0,181.73,181.78,181.42,181.44,340645.0
2024-06-21 13:25:00,181.43,181.55,181.33,181.47,223154.0,181.43,181.55,181.33,181.47,223154.0
2024-06-21 13:30:00,181.44,181.55,181.15,181.21,333105.0,181.44,181.55,181.15,181.21,333105.0
2024-06-21 13:35:00,181.21,181.32,181.04,181.27,301970.0,181.21,181.32,181.04,181.27,301970.0
2024-06-21 13:40:00,181.27,181.38,181.11,181.31,195684.0,181.27,181.38,181.11,181.31,195684.0
2024-06-21 13:45:00,181.33,181.55,181.25,181.41,272684.0,181.33,181.55,181.25,181.41,272684.0
2024-06-21 13:50:00,181.41,181.64,181.39,181.59,182257.0,181.41,181.64,181.39,181.59,182257.0
2024-06-21 13:55:00,181.58,181.63,181.26,181.28,189948.0,181.58,181.63,181.26,181.28,189948.0
2024-06-21 14:00:00,181.27,181.47,181.09,181.21,239809.0,181.27,181.47,181.09,181.21,239809.0
2024-06-21 14:05:00,181.22,181.43,181.06,181.42,234968.0,181.22,181.43,181.06,181.42,234968.0
2024-06-21 14:10:00,181.42,181.75,181.31,181.67,339250.0,181.42,181.75,181.31,181.67,339250.0
2024-06-21 14:15:00,181.7,182.0,181.66,181.95,345025.0,181.7,182.0,181.66,181.95,345025.0
2024-06-21 14:20:00,181.93,182.04,181.79,182.01,321375.0,181.93,182.04,181.79,182.01,321375.0
2024-06-21 14:25:00,182.02,182.12,181.91,182.0,276224.0,182.02,182.12,181.91,182.0,276224.0
2024-06-21 14:30:00,181.99,182.09,181.73,181.83,226030.0,181.99,182.09,181.73,181.83,226030.0
2024-06-21 14:35:00,181.83,181.98,181.63,181.9,289971.0,181.83,181.98,181.63,181.9,289971.0
2024-06-21 14:40:00,181.87,181.94,181.73,181.86,190011.0,181.87,181.94,181.73,181.86,190011.0
2024-06-21 14:45:00,181.87,181.94,181.73,181.81,164787.0,181.87,181.94,181.73,181.81,164787.0
2024-06-21 14:50:00,181.82,181.93,181.56,181.59,308584.0,181.82,181.93,181.56,181.59,308584.0
2024-06-21 14:55:00,181.6,181.65,181.36,181.53,271537.0,181.6,181.65,181.36,181.53,271537.0
2024-06-21 15:00:00,181.52,181.63,181.27,181.6,252015.0,181.52,181.63,181.27,181.6,252015.0
2024-06-21 15:05:00,181.6,181.81,181.6,181.73,249437.0,181.6,181.81,181.6,181.73,249437.0
2024-06-21 15:10:00,181.75,181.84,181.68,181.69,184760.0,181.75,181.84,181.68,181.69,184760.0
2024-06-21 15:15:00,181.7,181.82,181.63,181.69,175982.0,181.7,181.82,181.63,181.69,175982.0
2024-06-21 15:20:00,181.67,181.88,181.53,181.86,244336.0,181.67,181.88,181.53,181.86,244336.0
2024-06-21 15:25:00,181.86,182.05,181.7,181.95,303180.0,181.86,182.05,181.7,181.95,303180.0
2024-06-21 15:30:00,181.96,182.0,181.67,181.98,345475.0,181.96,182.0,181.67,181.98,345475.0
2024-06-21 15:35:00,181.98,182.28,181.91,182.15,451688.0,181.98,182.28,181.91,182.15,451688.0
2024-06-21 15:40:00,182.16,182.37,182.11,182.28,291900.0,182.16,182.37,182.11,182.28,291900.0
2024-06-21 15:45:00,182.27,182.31,181.57,181.59,414446.0,182.27,182.31,181.57,181.59,414446.0
2024-06-21 15:50:00,181.6,182.87,181.6,182.82,870326.0,181.6,182.87,181.6,182.82,870326.0
2024-06-21 15:55:00,182.81,183.63,182.8,183.03,2298293.0,182.81,183.63,182.8,183.03,2298293.0
2024-06-24 09:30:00,184.95,187.0,184.3,186.37,3595530.0,184.95,187.0,184.3,186.37,3595530.0
2024-06-24 09:35:00,186.38,188.8,185.93,187.21,2312336.0,186.38,188.8,185.93,187.21,2312336.0
2024-06-24 09:40:00,187.24,188.38,186.8,187.53,2392591.0,187.24,188.38,186.8,187.53,2392591.0
2024-06-24 09:45:00,187.52,188.37,187.16,187.47,1593207.0,187.52,188.37,187.16,187.47,1593207.0
2024-06-24 09:50:00,187.48,188.18,187.05,188.16,1285977.0,187.48,188.18,187.05,188.16,1285977.0
2024-06-24 09:55:00,188.16,188.21,187.08,187.73,1277439.0,188.16,188.21,187.08,187.73,1277439.0
2024-06-24 10:00:00,187.73,188.29,187.51,187.84,1178828.0,187.73,188.29,187.51,187.84,1178828.0
2024-06-24 10:05:00,187.83,187.98,185.82,186.26,1822011.0,187.83,187.98,185.82,186.26,1822011.0
2024-06-24 10:10:00,186.29,186.5,185.86,185.92,1031244.0,186.29,186.5,185.86,185.92,1031244.0
2024-06-24 10:15:00,185.9,185.96,184.94,185.57,1405348.0,185.9,185.96,184.94,185.57,1405348.0
2024-06-24 10:20:00,185.58,185.72,185.12,185.17,904846.0,185.58,185.72,185.12,185.17,904846.0
2024-06-24 10:25:00,185.16,185.24,183.74,183.97,1542242.0,185.16,185.24,183.74,183.97,1542242.0
2024-06-24 10:30:00,183.96,184.59,183.81,184.35,889332.0,183.96,184.59,183.81,184.35,889332.0
2024-06-24 10:35:00,184.33,184.79,184.21,184.66,604264.0,184.33,184.79,184.21,184.66,604264.0
2024-06-24 10:40:00,184.63,184.7,182.6,183.12,1355323.0,184.63,184.7,182.6,183.12,1355323.0
2024-06-24 10:45:00,183.13,183.6,183.06,183.28,649952.0,183.13,183.6,183.06,183.28,649952.0
2024-06-24 10:50:00,183.25,183.5,182.65,183.09,801113.0,183.25,183.5,182.65,183.09,801113.0
2024-06-24 10:55:00,183.1,183.97,182.99,183.86,806923.0,183.1,183.97,182.99,183.86,806923.0
2024-06-24 11:00:00,183.9,184.12,183.63,183.93,642703.0,183.9,184.12,183.63,183.93,642703.0
2024-06-24 11:05:00,183.94,184.78,183.89,184.67,630105.0,183.94,184.78,183.89,184.67,630105.0
2024-06-24 11:10:00,184.65,185.4,184.57,185.36,848122.0,184.65,185.4,184.57,185.36,848122.0
2024-06-24 11:15:00,185.35,185.55,185.05,185.53,567604.0,185.35,185.55,185.05,185.53,567604.0
2024-06-24 11:20:00,185.53,185.6,185.15,185.2,588792.0,185.53,185.6,185.15,185.2,588792.0
2024-06-24 11:25:00,185.19,185.29,184.44,184.79,682948.0,185.19,185.29,184.44,184.79,682948.0
2024-06-24 11:30:00,184.77,185.15,184.56,185.01,377305.0,184.77,185.15,184.56,185.01,377305.0
2024-06-24 11:35:00,185.04,185.28,184.85,185.11,356694.0,185.04,185.28,184.85,185.11,356694.0
2024-06-24 11:40:00,185.06,185.17,184.8,184.86,318264.0,185.06,185.17,184.8,184.86,318264.0
2024-06-24 11:45:00,184.9,185.47,184.87,185.46,389906.0,184.9,185.47,184.87,185.46,389906.0
2024-06-24 11:50:00,185.47,185.54,184.95,185.18,322374.0,185.47,185.54,184.95,185.18,322374.0
2024-06-24 11:55:00,185.18,185.19,184.73,184.79,326305.0,185.18,185.19,184.73,184.79,326305.0
2024-06-24 12:00:00,184.8,185.29,184.72,185.21,310609.0,184.8,185.29,184.72,185.21,310609.0
2024-06-24 12:05:00,185.22,185.38,184.6,185.21,401662.0,185.22,185.38,184.6,185.21,401662.0
2024-06-24 12:10:00,185.19,185.28,184.95,185.02,196465.0,185.19,185.28,184.95,185.02,196465.0
2024-06-24 12:15:00,185.04,185.35,185.0,185.17,246490.0,185.04,185.35,185.0,185.17,246490.0
2024-06-24 12:20:00,185.16,185.44,185.16,185.28,277295.0,185.16,185.44,185.16,185.28,277295.0
2024-06-24 12:25:00,185.28,185.4,185.13,185.28,184133.0,185.28,185.4,185.13,185.28,184133.0
2024-06-24 12:30:00,185.26,185.35,185.03,185.08,217335.0,185.26,185.35,185.03,185.08,217335.0
2024-06-24 12:35:00,185.1,185.35,184.98,185.09,261453.0,185.1,185.35,184.98,185.09,261453.0
2024-06-24 12:40:00,185.1,185.24,184.68,184.7,297449.0,185.1,185.24,184.68,184.7,297449.0
2024-06-24 12:45:00,184.71,184.8,184.44,184.65,274455.0,184.71,184.8,184.44,184.65,274455.0
2024-06-24 12:50:00,184.66,184.68,183.88,183.9,467678.0,184.66,184.68,183.88,183.9,467678.0
2024-06-24 12:55:00,183.9,184.14,183.8,184.03,419597.0,183.9,184.14,183.8,184.03,419597.0
2024-06-24 13:00:00,184.05,184.3,183.99,184.18,318640.0,184.05,184.3,183.99,184.18,318640.0
2024-06-24 13:05:00,184.17,184.28,183.4,183.62,384285.0,184.17,184.28,183.4,183.62,384285.0
2024-06-24 13:10:00,183.59,183.84,183.38,183.44,319266.0,183.59,183.84,183.38,183.44,319266.0
2024-06-24 13:15:00,183.46,183.9,183.38,183.75,291151.0,183.46,183.9,183.38,183.75,291151.0
2024-06-24 13:20:00,183.77,183.85,183.36,183.5,249356.0,183.77,183.85,183.36,183.5,249356.0
2024-06-24 13:25:00,183.51,183.7,183.37,183.5,215863.0,183.51,183.7,183.37,183.5,215863.0
2024-06-24 13:30:00,183.5,183.58,183.06,183.17,358182.0,183.5,183.58,183.06,183.17,358182.0
2024-06-24 13:35:00,183.19,183.65,183.16,183.53,307899.0,183.19,183.65,183.16,183.53,307899.0
2024-06-24 13:40:00,183.52,183.69,183.35,183.55,226625.0,183.52,183.69,183.35,183.55,226625.0
2024-06-24 13:45:00,183.57,183.89,183.51,183.83,285879.0,183.57,183.89,183.51,183.83,285879.0
2024-06-24 13:50:00,183.84,183.9,183.54,183.84,301581.0,183.84,183.9,183.54,183.84,301581.0
2024-06-24 13:55:00,183.86,183.99,183.65,183.71,277810.0,183.86,183.99,183.65,183.71,277810.0
2024-06-24 14:00:00,183.73,183.79,183.3,183.44,411790.0,183.73,183.79,183.3,183.44,411790.0
2024-06-24 14:05:00,183.42,183.62,183.27,183.4,217297.0,183.42,183.62,183.27,183.4,217297.0
2024-06-24 14:10:00,183.39,183.44,183.21,183.22,224554.0,183.39,183.44,183.21,183.22,224554.0
2024-06-24 14:15:00,183.22,183.27,182.93,183.14,445434.0,183.22,183.27,182.93,183.14,445434.0
2024-06-24 14:20:00,183.13,183.48,183.05,183.32,307002.0,183.13,183.48,183.05,183.32,307002.0
2024-06-24 14:25:00,183.29,183.45,183.17,183.33,197890.0,183.29,183.45,183.17,183.33,197890.0
2024-06-24 14:30:00,183.34,183.38,183.22,183.32,208717.0,183.34,183.38,183.22,183.32,208717.0
2024-06-24 14:35:00,183.33,183.68,183.2,183.6,326338.0,183.33,183.68,183.2,183.6,326338.0
2024-06-24 14:40:00,183.62,183.7,183.52,183.7,191377.0,183.62,183.7,183.52,183.7,191377.0
2024-06-24 14:45:00,183.68,184.12,183.65,184.12,432029.0,183.68,184.12,183.65,184.12,432029.0
2024-06-24 14:50:00,184.12,184.37,183.96,184.04,401321.0,184.12,184.37,183.96,184.04,401321.0
2024-06-24 14:55:00,184.03,184.06,183.81,183.94,326407.0,184.03,184.06,183.81,183.94,326407.0
2024-06-24 15:00:00,183.95,184.35,183.91,184.04,422774.0,183.95,184.35,183.91,184.04,422774.0
2024-06-24 15:05:00,184.03,184.27,183.95,184.08,283594.0,184.03,184.27,183.95,184.08,283594.0
2024-06-24 15:10:00,184.07,184.26,184.02,184.21,283148.0,184.07,184.26,184.02,184.21,283148.0
2024-06-24 15:15:00,184.22,184.35,184.08,184.24,275508.0,184.22,184.35,184.08,184.24,275508.0
2024-06-24 15:20:00,184.25,184.34,184.11,184.25,239451.0,184.25,184.34,184.11,184.25,239451.0
2024-06-24 15:25:00,184.26,184.38,184.2,184.3,245538.0,184.26,184.38,184.2,184.3,245538.0
2024-06-24 15:30:00,184.3,184.35,184.12,184.25,277998.0,184.3,184.35,184.12,184.25,277998.0
2024-06-24 15:35:00,184.24,184.28,183.82,183.88,378213.0,184.24,184.28,183.82,183.88,378213.0
2024-06-24 15:40:00,183.9,183.94,183.58,183.65,345697.0,183.9,183.94,183.58,183.65,345697.0
2024-06-24 15:45:00,183.64,183.67,182.76,182.79,631783.0,183.64,183.67,182.76,182.79,631783.0
2024-06-24 15:50:00,182.8,183.63,182.8,183.35,731399.0,182.8,183.63,182.8,183.35,731399.0
2024-06-24 15:55:00,183.36,183.36,182.55,182.66,1266409.0,183.36,183.36,182.55,182.66,1266409.0
2024-06-25 09:30:00,184.4,184.75,183.27,183.6,1810086.0,184.4,184.75,183.27,183.6,1810086.0
2024-06-25 09:35:00,183.6,183.79,182.01,182.19,1420271.0,183.6,183.79,182.01,182.19,1420271.0
2024-06-25 09:40:00,182.15,183.62,182.15,182.99,973363.0,182.15,183.62,182.15,182.99,973363.0
2024-06-25 09:45:00,183.02,183.47,182.88,183.16,679107.0,183.02,183.47,182.88,183.16,679107.0
2024-06-25 09:50:00,183.17,184.16,182.75,183.99,1068150.0,183.17,184.16,182.75,183.99,1068150.0
2024-06-25 09:55:00,184.0,184.27,183.61,184.18,793903.0,184.0,184.27,183.61,184.18,793903.0
2024-06-25 10:00:00,184.2,185.87,183.93,185.77,1907278.0,184.2,185.87,183.93,185.77,1907278.0
2024-06-25 10:05:00,185.77,186.13,185.16,185.9,1696286.0,185.77,186.13,185.16,185.9,1696286.0
2024-06-25 10:10:00,185.9,187.01,185.74,186.99,1787407.0,185.9,187.01,185.74,186.99,1787407.0
2024-06-25 10:15:00,186.99,187.01,186.13,186.78,1646030.0,186.99,187.01,186.13,186.78,1646030.0
2024-06-25 10:20:00,186.8,186.91,185.87,185.99,1132224.0,186.8,186.91,185.87,185.99,1132224.0
2024-06-25 10:25:00,185.99,186.19,185.72,186.11,754052.0,185.99,186.19,185.72,186.11,754052.0
2024-06-25 10:30:00,186.12,186.25,185.61,186.1,770720.0,186.12,186.25,185.61,186.1,770720.0
2024-06-25 10:35:00,186.12,186.84,185.91,186.34,978317.0,186.12,186.84,185.91,186.34,978317.0
2024-06-25 10:40:00,186.38,186.54,185.43,185.43,866149.0,186.38,186.54,185.43,185.43,866149.0
2024-06-25 10:45:00,185.43,185.64,184.9,185.24,927974.0,185.43,185.64,184.9,185.24,927974.0
2024-06-25 10:50:00,185.27,185.5,185.12,185.28,620273.0,185.27,185.5,185.12,185.28,620273.0
2024-06-25 10:55:00,185.28,185.64,185.25,185.6,516650.0,185.28,185.64,185.25,185.6,516650.0
2024-06-25 11:00:00,185.59,185.85,185.46,185.57,442373.0,185.59,185.85,185.46,185.57,442373.0
2024-06-25 11:05:00,185.58,185.61,185.11,185.52,654312.0,185.58,185.61,185.11,185.52,654312.0
2024-06-25 11:10:00,185.52,185.56,185.14,185.52,525101.0,185.52,185.56,185.14,185.52,525101.0
2024-06-25 11:15:00,185.5,185.98,185.43,185.83,482517.0,185.5,185.98,185.43,185.83,482517.0
2024-06-25 11:20:00,185.83,186.14,185.78,185.99,362967.0,185.83,186.14,185.78,185.99,362967.0
2024-06-25 11:25:00,185.98,186.15,185.85,185.96,321986.0,185.98,186.15,185.85,185.96,321986.0
2024-06-25 11:30:00,185.97,186.21,185.86,186.1,346827.0,185.97,186.21,185.86,186.1,346827.0
2024-06-25 11:35:00,186.09,186.09,185.73,185.91,425571.0,186.09,186.09,185.73,185.91,425571.0
2024-06-25 11:40:00,185.91,186.54,185.82,186.48,469991.0,185.91,186.54,185.82,186.48,469991.0
2024-06-25 11:45:00,186.5,187.15,186.5,187.1,939754.0,186.5,187.15,186.5,187.1,939754.0
2024-06-25 11:50:00,187.13,187.97,187.12,187.69,1485799.0,187.13,187.97,187.12,187.69,1485799.0
2024-06-25 11:55:00,187.68,187.8,186.93,187.26,663438.0,187.68,187.8,186.93,187.26,663438.0
2024-06-25 12:00:00,187.28,187.68,186.93,187.14,706986.0,187.28,187.68,186.93,187.14,706986.0
2024-06-25 12:05:00,187.13,187.3,186.54,186.68,519645.0,187.13,187.3,186.54,186.68,519645.0
2024-06-25 12:10:00,186.72,187.29,186.6,186.97,444305.0,186.72,187.29,186.6,186.97,444305.0
2024-06-25 12:15:00,186.96,187.04,186.25,186.54,603834.0,186.96,187.04,186.25,186.54,603834.0
2024-06-25 12:20:00,186.54,186.65,185.9,186.15,525682.0,186.54,186.65,185.9,186.15,525682.0
2024-06-25 12:25:00,186.14,186.58,185.9,185.97,414926.0,186.14,186.58,185.9,185.97,414926.0
2024-06-25 12:30:00,185.95,185.98,185.55,185.78,547196.0,185.95,185.98,185.55,185.78,547196.0
2024-06-25 12:35:00,185.81,186.19,185.75,186.19,348412.0,185.81,186.19,185.75,186.19,348412.0
2024-06-25 12:40:00,186.19,186.29,185.83,185.88,288223.0,186.19,186.29,185.83,185.88,288223.0
2024-06-25 12:45:00,185.86,186.34,185.72,186.28,389614.0,185.86,186.34,185.72,186.28,389614.0
2024-06-25 12:50:00,186.3,186.36,185.75,185.96,312384.0,186.3,186.36,185.75,185.96,312384.0
2024-06-25 12:55:00,185.95,185.96,185.61,185.73,244145.0,185.95,185.96,185.61,185.73,244145.0
2024-06-25 13:00:00,185.69,185.72,184.93,185.03,631582.0,185.69,185.72,184.93,185.03,631582.0
2024-06-25 13:05:00,185.01,185.17,184.81,185.07,517585.0,185.01,185.17,184.81,185.07,517585.0
2024-06-25 13:10:00,185.07,185.33,184.85,185.16,411448.0,185.07,185.33,184.85,185.16,411448.0
2024-06-25 13:15:00,185.15,185.18,184.82,185.02,410663.0,185.15,185.18,184.82,185.02,410663.0
2024-06-25 13:20:00,184.99,185.4,184.93,185.31,368908.0,184.99,185.4,184.93,185.31,368908.0
2024-06-25 13:25:00,185.31,185.54,185.17,185.48,365285.0,185.31,185.54,185.17,185.48,365285.0
2024-06-25 13:30:00,185.48,185.49,184.87,184.9,317150.0,185.48,185.49,184.87,184.9,317150.0
2024-06-25 13:35:00,184.9,185.32,184.69,185.15,445497.0,184.9,185.32,184.69,185.15,445497.0
2024-06-25 13:40:00,185.14,185.24,185.04,185.17,226096.0,185.14,185.24,185.04,185.17,226096.0
2024-06-25 13:45:00,185.18,185.57,185.12,185.52,483373.0,185.18,185.57,185.12,185.52,483373.0
2024-06-25 13:50:00,185.52,185.59,185.33,185.58,254817.0,185.52,185.59,185.33,185.58,254817.0
2024-06-25 13:55:00,185.56,185.76,185.33,185.42,319496.0,185.56,185.76,185.33,185.42,319496.0
2024-06-25 14:00:00,185.43,185.5,185.25,185.35,239987.0,185.43,185.5,185.25,185.35,239987.0
2024-06-25 14:05:00,185.37,185.59,185.26,185.58,216182.0,185.37,185.59,185.26,185.58,216182.0
2024-06-25 14:10:00,185.58,185.83,185.53,185.65,249525.0,185.58,185.83,185.53,185.65,249525.0
2024-06-25 14:15:00,185.66,186.07,185.6,186.03,470137.0,185.66,186.07,185.6,186.03,470137.0
2024-06-25 14:20:00,186.03,186.36,185.93,186.24,419074.0,186.03,186.36,185.93,186.24,419074.0
2024-06-25 14:25:00,186.22,186.83,186.22,186.82,430958.0,186.22,186.83,186.22,186.82,430958.0
2024-06-25 14:30:00,186.82,187.0,186.66,186.76,587905.0,186.82,187.0,186.66,186.76,587905.0
2024-06-25 14:35:00,186.76,186.86,186.65,186.74,344443.0,186.76,186.86,186.65,186.74,344443.0
2024-06-25 14:40:00,186.74,186.84,186.65,186.73,246513.0,186.74,186.84,186.65,186.73,246513.0
2024-06-25 14:45:00,186.74,186.89,186.33,186.72,436866.0,186.74,186.89,186.33,186.72,436866.0
2024-06-25 14:50:00,186.72,187.08,186.72,186.78,518595.0,186.72,187.08,186.72,186.78,518595.0
2024-06-25 14:55:00,186.78,186.98,186.75,186.93,239054.0,186.78,186.98,186.75,186.93,239054.0
2024-06-25 15:00:00,186.92,186.99,186.8,186.89,242892.0,186.92,186.99,186.8,186.89,242892.0
2024-06-25 15:05:00,186.89,187.06,186.66,186.68,285728.0,186.89,187.06,186.66,186.68,285728.0
2024-06-25 15:10:00,186.66,187.0,186.51,186.98,309836.0,186.66,187.0,186.51,186.98,309836.0
2024-06-25 15:15:00,187.0,187.49,186.98,187.39,630081.0,187.0,187.49,186.98,187.39,630081.0
2024-06-25 15:20:00,187.38,187.69,187.3,187.68,471656.0,187.38,187.69,187.3,187.68,471656.0
2024-06-25 15:25:00,187.68,187.74,187.42,187.57,443517.0,187.68,187.74,187.42,187.57,443517.0
2024-06-25 15:30:00,187.56,187.72,187.31,187.45,347029.0,187.56,187.72,187.31,187.45,347029.0
2024-06-25 15:35:00,187.43,187.53,187.0,187.13,434415.0,187.43,187.53,187.0,187.13,434415.0
2024-06-25 15:40:00,187.11,187.44,187.09,187.35,339006.0,187.11,187.44,187.09,187.35,339006.0
2024-06-25 15:45:00,187.33,187.38,186.69,186.72,559056.0,187.33,187.38,186.69,186.72,559056.0
2024-06-25 15:50:00,186.72,187.24,186.68,187.09,607282.0,186.72,187.24,186.68,187.09,607282.0
2024-06-25 15:55:00,187.1,187.44,187.01,187.44,931827.0,187.1,187.44,187.01,187.44,931827.0
2024-06-26 09:30:00,186.55,190.74,186.36,189.73,3633066.0,186.55,190.74,186.36,189.73,3633066.0
2024-06-26 09:35:00,189.76,191.44,189.13,190.85,2629948.0,189.76,191.44,189.13,190.85,2629948.0
2024-06-26 09:40:00,190.87,193.41,190.67,193.02,3977194.0,190.87,193.41,190.67,193.02,3977194.0
2024-06-26 09:45:00,193.02,193.41,192.01,192.5,2418688.0,193.02,193.41,192.01,192.5,2418688.0
2024-06-26 09:50:00,192.47,193.0,192.05,192.69,1576819.0,192.47,193.0,192.05,192.69,1576819.0
2024-06-26 09:55:00,192.69,192.8,191.63,191.96,1602733.0,192.69,192.8,191.63,191.96,1602733.0
2024-06-26 10:00:00,191.93,192.96,191.57,192.88,1529046.0,191.93,192.96,191.57,192.88,1529046.0
2024-06-26 10:05:00,192.88,194.19,192.86,193.57,2437804.0,192.88,194.19,192.86,193.57,2437804.0
2024-06-26 10:10:00,193.56,193.58,192.54,193.14,1153847.0,193.56,193.58,192.54,193.14,1153847.0
2024-06-26 10:15:00,193.14,193.21,192.52,192.96,751125.0,193.14,193.21,192.52,192.96,751125.0
2024-06-26 10:20:00,192.94,193.69,192.62,192.89,1071534.0,192.94,193.69,192.62,192.89,1071534.0
2024-06-26 10:25:00,192.88,193.22,192.12,192.18,994617.0,192.88,193.22,192.12,192.18,994617.0
2024-06-26 10:30:00,192.15,193.18,192.12,192.57,837264.0,192.15,193.18,192.12,192.57,837264.0
2024-06-26 10:35:00,192.53,192.71,191.8,191.94,813269.0,192.53,192.71,191.8,191.94,813269.0
2024-06-26 10:40:00,191.93,192.47,191.7,192.3,730736.0,191.93,192.47,191.7,192.3,730736.0
2024-06-26 10:45:00,192.29,192.72,192.0,192.62,637707.0,192.29,192.72,192.0,192.62,637707.0
2024-06-26 10:50:00,192.64,192.9,191.9,192.79,773520.0,192.64,192.9,191.9,192.79,773520.0
2024-06-26 10:55:00,192.79,193.09,192.75,192.87,722936.0,192.79,193.09,192.75,192.87,722936.0
2024-06-26 11:00:00,192.88,193.03,192.16,192.51,621194.0,192.88,193.03,192.16,192.51,621194.0
2024-06-26 11:05:00,192.51,192.98,192.49,192.81,455604.0,192.51,192.98,192.49,192.81,455604.0
2024-06-26 11:10:00,192.81,193.07,191.76,192.35,1048737.0,192.81,193.07,191.76,192.35,1048737.0
2024-06-26 11:15:00,192.34,192.88,192.23,192.83,621666.0,192.34,192.88,192.23,192.83,621666.0
2024-06-26 11:20:00,192.78,193.66,192.78,193.5,1059786.0,192.78,193.66,192.78,193.5,1059786.0
2024-06-26 11:25:00,193.52,193.6,192.88,193.09,651009.0,193.52,193.6,192.88,193.09,651009.0
2024-06-26 11:30:00,193.07,193.29,192.69,193.2,425305.0,193.07,193.29,192.69,193.2,425305.0
2024-06-26 11:35:00,193.18,193.84,193.17,193.8,726760.0,193.18,193.84,193.17,193.8,726760.0
2024-06-26 11:40:00,193.81,194.74,193.75,194.41,1362695.0,193.81,194.74,193.75,194.41,1362695.0
2024-06-26 11:45:00,194.43,195.0,194.2,194.95,1259464.0,194.43,195.0,194.2,194.95,1259464.0
2024-06-26 11:50:00,194.95,195.5,194.89,195.27,1454947.0,194.95,195.5,194.89,195.27,1454947.0
2024-06-26 11:55:00,195.25,195.5,195.03,195.44,822768.0,195.25,195.5,195.03,195.44,822768.0
2024-06-26 12:00:00,195.44,195.46,194.54,194.78,813472.0,195.44,195.46,194.54,194.78,813472.0
2024-06-26 12:05:00,194.78,194.88,194.21,194.56,630647.0,194.78,194.88,194.21,194.56,630647.0
2024-06-26 12:10:00,194.56,194.95,194.28,194.33,478381.0,194.56,194.95,194.28,194.33,478381.0
2024-06-26 12:15:00,194.34,194.4,193.62,193.82,693463.0,194.34,194.4,193.62,193.82,693463.0
2024-06-26 12:20:00,193.81,194.05,193.78,193.91,490273.0,193.81,194.05,193.78,193.91,490273.0
2024-06-26 12:25:00,193.9,194.72,193.73,194.53,733238.0,193.9,194.72,193.73,194.53,733238.0
2024-06-26 12:30:00,194.52,194.57,193.22,193.25,788355.0,194.52,194.57,193.22,193.25,788355.0
2024-06-26 12:35:00,193.26,193.6,192.93,193.34,733177.0,193.26,193.6,192.93,193.34,733177.0
2024-06-26 12:40:00,193.33,193.94,193.25,193.82,448932.0,193.33,193.94,193.25,193.82,448932.0
2024-06-26 12:45:00,193.84,194.44,193.84,194.04,520641.0,193.84,194.44,193.84,194.04,520641.0
2024-06-26 12:50:00,194.02,194.55,194.0,194.41,568634.0,194.02,194.55,194.0,194.41,568634.0
2024-06-26 12:55:00,194.39,194.96,194.15,194.95,487414.0,194.39,194.96,194.15,194.95,487414.0
2024-06-26 13:00:00,194.95,194.96,194.68,194.83,389799.0,194.95,194.96,194.68,194.83,389799.0
2024-06-26 13:05:00,194.81,195.12,194.67,194.94,585502.0,194.81,195.12,194.67,194.94,585502.0
2024-06-26 13:10:00,194.94,195.18,194.76,194.78,516448.0,194.94,195.18,194.76,194.78,516448.0
2024-06-26 13:15:00,194.8,194.88,194.19,194.2,532970.0,194.8,194.88,194.19,194.2,532970.0
2024-06-26 13:20:00,194.2,194.43,193.88,194.3,473172.0,194.2,194.43,193.88,194.3,473172.0
2024-06-26 13:25:00,194.31,194.94,194.31,194.92,395713.0,194.31,194.94,194.31,194.92,395713.0
2024-06-26 13:30:00,194.92,195.06,194.51,194.51,508189.0,194.92,195.06,194.51,194.51,508189.0
2024-06-26 13:35:00,194.51,195.01,194.26,194.93,576985.0,194.51,195.01,194.26,194.93,576985.0
2024-06-26 13:40:00,194.96,195.0,194.78,194.98,338909.0,194.96,195.0,194.78,194.98,338909.0
2024-06-26 13:45:00,194.98,195.04,194.78,195.02,312893.0,194.98,195.04,194.78,195.02,312893.0
2024-06-26 13:50:00,195.02,195.78,194.94,195.42,1134949.0,195.02,195.78,194.94,195.42,1134949.0
2024-06-26 13:55:00,195.4,195.86,195.15,195.81,726177.0,195.4,195.86,195.15,195.81,726177.0
2024-06-26 14:00:00,195.81,195.89,195.03,195.27,848305.0,195.81,195.89,195.03,195.27,848305.0
2024-06-26 14:05:00,195.27,195.67,195.16,195.3,556180.0,195.27,195.67,195.16,195.3,556180.0
2024-06-26 14:10:00,195.33,195.39,194.83,195.0,472309.0,195.33,195.39,194.83,195.0,472309.0
2024-06-26 14:15:00,194.99,195.52,194.97,195.39,669770.0,194.99,195.52,194.97,195.39,669770.0
2024-06-26 14:20:00,195.4,195.98,195.39,195.94,837191.0,195.4,195.98,195.39,195.94,837191.0
2024-06-26 14:25:00,195.94,196.2,195.72,196.05,955996.0,195.94,196.2,195.72,196.05,955996.0
2024-06-26 14:30:00,196.05,196.23,195.85,196.15,689305.0,196.05,196.23,195.85,196.15,689305.0
2024-06-26 14:35:00,196.16,196.18,195.65,195.72,506954.0,196.16,196.18,195.65,195.72,506954.0
2024-06-26 14:40:00,195.71,196.06,195.71,196.03,425198.0,195.71,196.06,195.71,196.03,425198.0
2024-06-26 14:45:00,196.01,196.79,195.88,196.53,1072327.0,196.01,196.79,195.88,196.53,1072327.0
2024-06-26 14:50:00,196.53,196.63,196.18,196.29,662875.0,196.53,196.63,196.18,196.29,662875.0
2024-06-26 14:55:00,196.28,196.34,196.0,196.14,494463.0,196.28,196.34,196.0,196.14,494463.0
2024-06-26 15:00:00,196.15,196.28,195.44,196.14,801176.0,196.15,196.28,195.44,196.14,801176.0
2024-06-26 15:05:00,196.15,196.3,196.01,196.07,566350.0,196.15,196.3,196.01,196.07,566350.0
2024-06-26 15:10:00,196.05,196.31,195.92,196.21,583568.0,196.05,196.31,195.92,196.21,583568.0
2024-06-26 15:15:00,196.22,196.5,196.1,196.34,542354.0,196.22,196.5,196.1,196.34,542354.0
2024-06-26 15:20:00,196.34,196.7,196.21,196.52,782435.0,196.34,196.7,196.21,196.52,782435.0
2024-06-26 15:25:00,196.53,196.95,196.14,196.64,1038114.0,196.53,196.95,196.14,196.64,1038114.0
2024-06-26 15:30:00,196.63,197.23,196.32,197.21,1135249.0,196.63,197.23,196.32,197.21,1135249.0
2024-06-26 15:35:00,197.21,197.3,196.77,197.05,985968.0,197.21,197.3,196.77,197.05,985968.0
2024-06-26 15:40:00,197.04,197.76,197.0,197.47,1205186.0,197.04,197.76,197.0,197.47,1205186.0
2024-06-26 15:45:00,197.45,197.45,196.47,196.82,1120980.0,197.45,197.45,196.47,196.82,1120980.0
2024-06-26 15:50:00,196.85,197.47,196.82,197.45,1031090.0,196.85,197.47,196.82,197.45,1031090.0
2024-06-26 15:55:00,197.45,197.46,196.29,196.4,1940351.0,197.45,197.46,196.29,196.4,1940351.0
2024-06-27 09:30:00,195.17,195.87,194.7,195.18,2629112.0,195.17,195.87,194.7,195.18,2629112.0
2024-06-27 09:35:00,195.1,195.49,194.12,194.86,2435706.0,195.1,195.49,194.12,194.86,2435706.0
2024-06-27 09:40:00,194.86,197.1,194.31,196.94,2353961.0,194.86,197.1,194.31,196.94,2353961.0
2024-06-27 09:45:00,196.95,197.07,195.19,195.23,1888153.0,196.95,197.07,195.19,195.23,1888153.0
2024-06-27 09:50:00,195.24,195.83,194.2,195.65,2023053.0,195.24,195.83,194.2,195.65,2023053.0
2024-06-27 09:55:00,195.68,197.49,195.48,197.07,2091288.0,195.68,197.49,195.48,197.07,2091288.0
2024-06-27 10:00:00,197.1,198.72,197.07,198.07,2433172.0,197.1,198.72,197.07,198.07,2433172.0
2024-06-27 10:05:00,198.05,198.35,196.85,197.2,1547546.0,198.05,198.35,196.85,197.2,1547546.0
2024-06-27 10:10:00,197.18,197.6,196.68,197.57,1363438.0,197.18,197.6,196.68,197.57,1363438.0
2024-06-27 10:15:00,197.6,197.75,196.2,196.3,1147355.0,197.6,197.75,196.2,196.3,1147355.0
2024-06-27 10:20:00,196.31,196.95,196.24,196.51,945774.0,196.31,196.95,196.24,196.51,945774.0
2024-06-27 10:25:00,196.52,197.27,196.3,196.81,991098.0,196.52,197.27,196.3,196.81,991098.0
2024-06-27 10:30:00,196.79,197.06,196.01,196.83,998320.0,196.79,197.06,196.01,196.83,998320.0
2024-06-27 10:35:00,196.84,196.88,196.09,196.16,669065.0,196.84,196.88,196.09,196.16,669065.0
2024-06-27 10:40:00,196.16,197.05,195.83,196.81,1134358.0,196.16,197.05,195.83,196.81,1134358.0
2024-06-27 10:45:00,196.8,197.03,196.08,196.14,825344.0,196.8,197.03,196.08,196.14,825344.0
2024-06-27 10:50:00,196.16,196.28,195.25,195.82,951485.0,196.16,196.28,195.25,195.82,951485.0
2024-06-27 10:55:00,195.83,196.07,194.91,195.12,862560.0,195.83,196.07,194.91,195.12,862560.0
2024-06-27 11:00:00,195.15,195.47,194.81,195.29,873955.0,195.15,195.47,194.81,195.29,873955.0
2024-06-27 11:05:00,195.27,195.69,195.15,195.44,601873.0,195.27,195.69,195.15,195.44,601873.0
2024-06-27 11:10:00,195.43,195.76,195.06,195.25,489703.0,195.43,195.76,195.06,195.25,489703.0
2024-06-27 11:15:00,195.26,195.85,195.26,195.58,523907.0,195.26,195.85,195.26,195.58,523907.0
2024-06-27 11:20:00,195.59,195.76,195.14,195.3,435854.0,195.59,195.76,195.14,195.3,435854.0
2024-06-27 11:25:00,195.29,195.66,194.71,194.82,581052.0,195.29,195.66,194.71,194.82,581052.0
2024-06-27 11:30:00,194.83,194.86,194.2,194.33,888710.0,194.83,194.86,194.2,194.33,888710.0
2024-06-27 11:35:00,194.35,194.94,194.28,194.86,596787.0,194.35,194.94,194.28,194.86,596787.0
2024-06-27 11:40:00,194.83,195.03,194.62,194.91,455813.0,194.83,195.03,194.62,194.91,455813.0
2024-06-27 11:45:00,194.95,195.17,194.79,194.84,429400.0,194.95,195.17,194.79,194.84,429400.0
2024-06-27 11:50:00,194.82,195.42,194.5,195.31,576567.0,194.82,195.42,194.5,195.31,576567.0
2024-06-27 11:55:00,195.31,195.31,194.94,195.25,369062.0,195.31,195.31,194.94,195.25,369062.0
2024-06-27 12:00:00,195.26,195.67,195.08,195.64,458806.0,195.26,195.67,195.08,195.64,458806.0
2024-06-27 12:05:00,195.63,195.74,195.3,195.6,417636.0,195.63,195.74,195.3,195.6,417636.0
2024-06-27 12:10:00,195.6,195.78,195.27,195.68,416012.0,195.6,195.78,195.27,195.68,416012.0
2024-06-27 12:15:00,195.7,195.96,194.05,195.56,583725.0,195.7,195.96,194.05,195.56,583725.0
2024-06-27 12:20:00,195.58,196.23,194.82,196.2,509692.0,195.58,196.23,194.82,196.2,509692.0
2024-06-27 12:25:00,196.19,196.44,195.65,196.05,701327.0,196.19,196.44,195.65,196.05,701327.0
2024-06-27 12:30:00,196.05,196.45,195.88,196.38,482935.0,196.05,196.45,195.88,196.38,482935.0
2024-06-27 12:35:00,196.4,196.48,196.15,196.37,387263.0,196.4,196.48,196.15,196.37,387263.0
2024-06-27 12:40:00,196.37,196.4,196.05,196.29,319971.0,196.37,196.4,196.05,196.29,319971.0
2024-06-27 12:45:00,196.31,196.39,195.82,196.0,393899.0,196.31,196.39,195.82,196.0,393899.0
2024-06-27 12:50:00,196.02,196.64,196.01,196.61,385538.0,196.02,196.64,196.01,196.61,385538.0
2024-06-27 12:55:00,196.61,196.68,196.3,196.32,364703.0,196.61,196.68,196.3,196.32,364703.0
2024-06-27 13:00:00,196.33,196.88,196.32,196.7,451593.0,196.33,196.88,196.32,196.7,451593.0
2024-06-27 13:05:00,196.7,196.82,196.52,196.64,264944.0,196.7,196.82,196.52,196.64,264944.0
2024-06-27 13:10:00,196.67,196.73,196.27,196.34,345256.0,196.67,196.73,196.27,196.34,345256.0
2024-06-27 13:15:00,196.34,196.58,196.05,196.06,420854.0,196.34,196.58,196.05,196.06,420854.0
2024-06-27 13:20:00,196.1,196.74,196.03,196.66,376609.0,196.1,196.74,196.03,196.66,376609.0
2024-06-27 13:25:00,196.67,196.82,196.57,196.72,311454.0,196.67,196.82,196.57,196.72,311454.0
2024-06-27 13:30:00,196.73,196.91,196.55,196.88,299731.0,196.73,196.91,196.55,196.88,299731.0
2024-06-27 13:35:00,196.91,197.12,196.65,196.74,647563.0,196.91,197.12,196.65,196.74,647563.0
2024-06-27 13:40:00,196.74,196.96,196.42,196.48,374077.0,196.74,196.96,196.42,196.48,374077.0
2024-06-27 13:45:00,196.51,196.79,196.46,196.77,223700.0,196.51,196.79,196.46,196.77,223700.0
2024-06-27 13:50:00,196.77,196.86,196.61,196.64,178401.0,196.77,196.86,196.61,196.64,178401.0
2024-06-27 13:55:00,196.64,196.73,196.23,196.33,319210.0,196.64,196.73,196.23,196.33,319210.0
2024-06-27 14:00:00,196.31,196.37,195.54,195.85,541068.0,196.31,196.37,195.54,195.85,541068.0
2024-06-27 14:05:00,195.86,196.2,195.66,196.11,382551.0,195.86,196.2,195.66,196.11,382551.0
2024-06-27 14:10:00,196.1,196.22,195.76,195.88,303512.0,196.1,196.22,195.76,195.88,303512.0
2024-06-27 14:15:00,195.88,195.98,195.15,195.59,494997.0,195.88,195.98,195.15,195.59,494997.0
2024-06-27 14:20:00,195.62,196.0,195.52,195.93,342303.0,195.62,196.0,195.52,195.93,342303.0
2024-06-27 14:25:00,195.92,196.0,195.6,195.81,253706.0,195.92,196.0,195.6,195.81,253706.0
2024-06-27 14:30:00,195.83,196.01,195.68,195.91,241227.0,195.83,196.01,195.68,195.91,241227.0
2024-06-27 14:35:00,195.91,196.04,195.65,195.74,286446.0,195.91,196.04,195.65,195.74,286446.0
2024-06-27 14:40:00,195.75,195.85,195.66,195.77,236381.0,195.75,195.85,195.66,195.77,236381.0
2024-06-27 14:45:00,195.75,196.0,195.72,195.99,303877.0,195.75,196.0,195.72,195.99,303877.0
2024-06-27 14:50:00,195.97,196.36,195.95,196.19,362240.0,195.97,196.36,195.95,196.19,362240.0
2024-06-27 14:55:00,196.2,196.41,196.18,196.38,323051.0,196.2,196.41,196.18,196.38,323051.0
2024-06-27 15:00:00,196.38,196.64,196.35,196.59,429757.0,196.38,196.64,196.35,196.59,429757.0
2024-06-27 15:05:00,196.58,196.6,196.25,196.31,328799.0,196.58,196.6,196.25,196.31,328799.0
2024-06-27 15:10:00,196.33,196.7,196.32,196.62,368070.0,196.33,196.7,196.32,196.62,368070.0
2024-06-27 15:15:00,196.64,197.02,196.57,196.78,509751.0,196.64,197.02,196.57,196.78,509751.0
2024-06-27 15:20:00,196.79,196.96,196.44,196.56,415618.0,196.79,196.96,196.44,196.56,415618.0
2024-06-27 15:25:00,196.56,196.93,196.56,196.9,308983.0,196.56,196.93,196.56,196.9,308983.0
2024-06-27 15:30:00,196.89,197.08,196.81,197.0,482347.0,196.89,197.08,196.81,197.0,482347.0
2024-06-27 15:35:00,197.01,197.04,196.84,196.97,367603.0,197.01,197.04,196.84,196.97,367603.0
2024-06-27 15:40:00,196.96,197.71,196.91,197.7,723163.0,196.96,197.71,196.91,197.7,723163.0
2024-06-27 15:45:00,197.69,197.99,197.08,197.25,917134.0,197.69,197.99,197.08,197.25,917134.0
2024-06-27 15:50:00,197.24,197.62,196.94,197.24,817302.0,197.24,197.62,196.94,197.24,817302.0
2024-06-27 15:55:00,197.25,197.9,197.2,197.48,1217614.0,197.25,197.9,197.2,197.48,1217614.0
2024-06-28 09:30:00,199.58,201.18,198.58,199.3,4001179.0,199.58,201.18,198.58,199.3,4001179.0
2024-06-28 09:35:00,199.27,201.71,198.85,201.54,2981477.0,199.27,201.71,198.85,201.54,2981477.0
2024-06-28 09:40:00,201.62,202.0,200.67,200.84,2399000.0,201.62,202.0,200.67,200.84,2399000.0
2024-06-28 09:45:00,200.81,202.5,200.44,202.2,2666800.0,200.81,202.5,200.44,202.2,2666800.0
2024-06-28 09:50:00,202.19,202.37,201.23,202.05,1628029.0,202.19,202.37,201.23,202.05,1628029.0
2024-06-28 09:55:00,202.01,202.3,201.64,202.03,1240645.0,202.01,202.3,201.64,202.03,1240645.0
2024-06-28 10:00:00,202.05,202.85,201.62,201.78,2216191.0,202.05,202.85,201.62,201.78,2216191.0
2024-06-28 10:05:00,201.74,202.26,201.35,201.94,1165609.0,201.74,202.26,201.35,201.94,1165609.0
2024-06-28 10:10:00,201.93,202.98,201.93,202.73,1751959.0,201.93,202.98,201.93,202.73,1751959.0
2024-06-28 10:15:00,202.74,202.89,200.85,201.25,1777374.0,202.74,202.89,200.85,201.25,1777374.0
2024-06-28 10:20:00,201.28,201.76,200.94,201.3,1200559.0,201.28,201.76,200.94,201.3,1200559.0
2024-06-28 10:25:00,201.29,201.38,200.22,200.42,1388747.0,201.29,201.38,200.22,200.42,1388747.0
2024-06-28 10:30:00,200.4,201.56,200.36,201.18,985432.0,200.4,201.56,200.36,201.18,985432.0
2024-06-28 10:35:00,201.18,201.55,201.05,201.46,697094.0,201.18,201.55,201.05,201.46,697094.0
2024-06-28 10:40:00,201.49,201.98,201.07,201.86,979595.0,201.49,201.98,201.07,201.86,979595.0
2024-06-28 10:45:00,201.88,202.79,201.78,202.75,1064135.0,201.88,202.79,201.78,202.75,1064135.0
2024-06-28 10:50:00,202.79,203.2,202.01,202.11,1673877.0,202.79,203.2,202.01,202.11,1673877.0
2024-06-28 10:55:00,202.06,202.91,201.98,202.78,873178.0,202.06,202.91,201.98,202.78,873178.0
2024-06-28 11:00:00,202.82,203.08,201.56,201.7,1091669.0,202.82,203.08,201.56,201.7,1091669.0
2024-06-28 11:05:00,201.71,202.09,201.42,201.6,819314.0,201.71,202.09,201.42,201.6,819314.0
2024-06-28 11:10:00,201.58,201.77,200.81,200.97,934619.0,201.58,201.77,200.81,200.97,934619.0
2024-06-28 11:15:00,200.95,201.33,200.7,201.28,737077.0,200.95,201.33,200.7,201.28,737077.0
2024-06-28 11:20:00,201.3,201.45,200.51,200.96,950056.0,201.3,201.45,200.51,200.96,950056.0
2024-06-28 11:25:00,200.94,201.11,200.36,200.87,664799.0,200.94,201.11,200.36,200.87,664799.0
2024-06-28 11:30:00,200.84,201.35,200.55,201.31,644560.0,200.84,201.35,200.55,201.31,644560.0
2024-06-28 11:35:00,201.27,201.27,200.01,200.15,881129.0,201.27,201.27,200.01,200.15,881129.0
2024-06-28 11:40:00,200.16,200.48,199.64,200.16,1040739.0,200.16,200.48,199.64,200.16,1040739.0
2024-06-28 11:45:00,200.16,200.32,199.72,200.17,687990.0,200.16,200.32,199.72,200.17,687990.0
2024-06-28 11:50:00,200.19,200.54,199.29,199.4,1034743.0,200.19,200.54,199.29,199.4,1034743.0
2024-06-28 11:55:00,199.4,199.8,199.24,199.71,780548.0,199.4,199.8,199.24,199.71,780548.0
2024-06-28 12:00:00,199.7,199.86,198.87,198.92,777235.0,199.7,199.86,198.87,198.92,777235.0
2024-06-28 12:05:00,198.97,199.14,197.74,197.74,1559153.0,198.97,199.14,197.74,197.74,1559153.0
2024-06-28 12:10:00,197.73,198.11,197.22,197.42,1533305.0,197.73,198.11,197.22,197.42,1533305.0
2024-06-28 12:15:00,197.36,198.08,197.22,197.75,976714.0,197.36,198.08,197.22,197.75,976714.0
2024-06-28 12:20:00,197.8,197.98,197.13,197.81,766526.0,197.8,197.98,197.13,197.81,766526.0
2024-06-28 12:25:00,197.82,197.89,197.17,197.57,679709.0,197.82,197.89,197.17,197.57,679709.0
2024-06-28 12:30:00,197.55,197.74,196.26,196.59,1081278.0,197.55,197.74,196.26,196.59,1081278.0
2024-06-28 12:35:00,196.59,196.84,195.43,195.51,1013758.0,196.59,196.84,195.43,195.51,1013758.0
2024-06-28 12:40:00,195.53,196.49,195.37,196.06,1211749.0,195.53,196.49,195.37,196.06,1211749.0
2024-06-28 12:45:00,196.02,196.42,195.76,196.3,698380.0,196.02,196.42,195.76,196.3,698380.0
2024-06-28 12:50:00,196.33,196.48,196.08,196.2,411093.0,196.33,196.48,196.08,196.2,411093.0
2024-06-28 12:55:00,196.21,196.59,195.95,196.26,547255.0,196.21,196.59,195.95,196.26,547255.0
2024-06-28 13:00:00,196.25,196.59,195.99,196.04,562911.0,196.25,196.59,195.99,196.04,562911.0
2024-06-28 13:05:00,196.04,196.35,195.74,196.26,716118.0,196.04,196.35,195.74,196.26,716118.0
2024-06-28 13:10:00,196.24,196.55,196.0,196.49,393375.0,196.24,196.55,196.0,196.49,393375.0
2024-06-28 13:15:00,196.5,197.03,196.41,196.99,572772.0,196.5,197.03,196.41,196.99,572772.0
2024-06-28 13:20:00,197.0,197.2,196.88,196.98,584594.0,197.0,197.2,196.88,196.98,584594.0
2024-06-28 13:25:00,196.97,197.2,196.72,196.84,439589.0,196.97,197.2,196.72,196.84,439589.0
2024-06-28 13:30:00,196.85,196.94,196.38,196.56,459529.0,196.85,196.94,196.38,196.56,459529.0
2024-06-28 13:35:00,196.57,197.1,196.5,196.89,347139.0,196.57,197.1,196.5,196.89,347139.0
2024-06-28 13:40:00,196.88,196.96,196.55,196.81,286229.0,196.88,196.96,196.55,196.81,286229.0
2024-06-28 13:45:00,196.8,197.04,196.77,196.93,211515.0,196.8,197.04,196.77,196.93,211515.0
2024-06-28 13:50:00,196.95,197.09,196.82,196.83,209751.0,196.95,197.09,196.82,196.83,209751.0
2024-06-28 13:55:00,196.84,196.9,196.55,196.87,318707.0,196.84,196.9,196.55,196.87,318707.0
2024-06-28 14:00:00,196.86,197.57,196.76,197.55,536695.0,196.86,197.57,196.76,197.55,536695.0
2024-06-28 14:05:00,197.54,197.56,197.26,197.45,302347.0,197.54,197.56,197.26,197.45,302347.0
2024-06-28 14:10:00,197.45,197.51,197.2,197.39,259642.0,197.45,197.51,197.2,197.39,259642.0
2024-06-28 14:15:00,197.39,197.58,197.33,197.43,271746.0,197.39,197.58,197.33,197.43,271746.0
2024-06-28 14:20:00,197.43,197.48,196.87,197.05,487170.0,197.43,197.48,196.87,197.05,487170.0
2024-06-28 14:25:00,197.06,197.39,196.74,196.77,498365.0,197.06,197.39,196.74,196.77,498365.0
2024-06-28 14:30:00,196.79,196.89,196.53,196.79,377937.0,196.79,196.89,196.53,196.79,377937.0
2024-06-28 14:35:00,196.8,196.95,196.48,196.58,348784.0,196.8,196.95,196.48,196.58,348784.0
2024-06-28 14:40:00,196.56,196.85,196.23,196.25,415654.0,196.56,196.85,196.23,196.25,415654.0
2024-06-28 14:45:00,196.24,196.27,195.82,196.13,613178.0,196.24,196.27,195.82,196.13,613178.0
2024-06-28 14:50:00,196.13,196.52,196.02,196.43,472564.0,196.13,196.52,196.02,196.43,472564.0
2024-06-28 14:55:00,196.42,196.5,196.15,196.25,306384.0,196.42,196.5,196.15,196.25,306384.0
2024-06-28 15:00:00,196.24,196.31,195.91,196.08,408169.0,196.24,196.31,195.91,196.08,408169.0
2024-06-28 15:05:00,196.06,196.35,196.0,196.3,258056.0,196.06,196.35,196.0,196.3,258056.0
2024-06-28 15:10:00,196.31,196.34,196.12,196.23,252500.0,196.31,196.34,196.12,196.23,252500.0
2024-06-28 15:15:00,196.23,196.47,196.12,196.46,220619.0,196.23,196.47,196.12,196.46,220619.0
2024-06-28 15:20:00,196.47,196.52,196.11,196.17,334066.0,196.47,196.52,196.11,196.17,334066.0
2024-06-28 15:25:00,196.16,196.24,196.02,196.11,314431.0,196.16,196.24,196.02,196.11,314431.0
2024-06-28 15:30:00,196.11,196.2,195.26,195.71,815836.0,196.11,196.2,195.26,195.71,815836.0
2024-06-28 15:35:00,195.72,195.98,195.5,195.89,477047.0,195.72,195.98,195.5,195.89,477047.0
2024-06-28 15:40:00,195.88,196.55,195.84,196.31,619237.0,195.88,196.55,195.84,196.31,619237.0
2024-06-28 15:45:00,196.35,196.9,196.35,196.84,816398.0,196.35,196.9,196.35,196.84,816398.0
2024-06-28 15:50:00,196.8,197.92,196.72,197.92,1395290.0,196.8,197.92,196.72,197.92,1395290.0
2024-06-28 15:55:00,197.92,198.09,197.7,198.0,2266353.0,197.92,198.09,197.7,198.0,2266353.0
2024-07-01 09:30:00,201.02,203.78,200.85,203.7,4391701.0,201.02,203.78,200.85,203.7,4391701.0
2024-07-01 09:35:00,203.67,205.36,203.39,205.0,3869204.0,203.67,205.36,203.39,205.0,3869204.0
2024-07-01 09:40:00,204.99,206.0,203.98,205.84,3242282.0,204.99,206.0,203.98,205.84,3242282.0
2024-07-01 09:45:00,205.84,207.55,204.92,205.03,4028792.0,205.84,207.55,204.92,205.03,4028792.0
2024-07-01 09:50:00,205.08,206.67,204.24,206.09,2347066.0,205.08,206.67,204.24,206.09,2347066.0
2024-07-01 09:55:00,206.11,207.05,205.84,206.25,2096633.0,206.11,207.05,205.84,206.25,2096633.0
2024-07-01 10:00:00,206.25,208.82,206.24,208.12,2986124.0,206.25,208.82,206.24,208.12,2986124.0
2024-07-01 10:05:00,208.14,209.0,207.16,208.98,2423155.0,208.14,209.0,207.16,208.98,2423155.0
2024-07-01 10:10:00,208.95,209.05,207.66,207.76,2244977.0,208.95,209.05,207.66,207.76,2244977.0
2024-07-01 10:15:00,207.79,208.75,206.89,208.67,2105316.0,207.79,208.75,206.89,208.67,2105316.0
2024-07-01 10:20:00,208.67,209.97,208.64,208.87,2661128.0,208.67,209.97,208.64,208.87,2661128.0
2024-07-01 10:25:00,208.85,210.0,208.76,209.8,1835391.0,208.85,210.0,208.76,209.8,1835391.0
2024-07-01 10:30:00,209.77,211.48,209.31,210.78,2915003.0,209.77,211.48,209.31,210.78,2915003.0
2024-07-01 10:35:00,210.77,211.55,209.43,209.51,2229838.0,210.77,211.55,209.43,209.51,2229838.0
2024-07-01 10:40:00,209.49,210.42,208.83,210.16,1973862.0,209.49,210.42,208.83,210.16,1973862.0
2024-07-01 10:45:00,210.16,210.28,208.63,208.7,1390924.0,210.16,210.28,208.63,208.7,1390924.0
2024-07-01 10:50:00,208.72,209.84,207.78,207.8,1736126.0,208.72,209.84,207.78,207.8,1736126.0
2024-07-01 10:55:00,207.81,208.99,207.65,208.03,1337078.0,207.81,208.99,207.65,208.03,1337078.0
2024-07-01 11:00:00,208.0,209.4,207.94,208.58,1264805.0,208.0,209.4,207.94,208.58,1264805.0
2024-07-01 11:05:00,208.65,209.64,208.5,209.37,1197494.0,208.65,209.64,208.5,209.37,1197494.0
2024-07-01 11:10:00,209.37,210.7,209.3,210.64,1724260.0,209.37,210.7,209.3,210.64,1724260.0
2024-07-01 11:15:00,210.63,210.63,209.75,210.0,1074907.0,210.63,210.63,209.75,210.0,1074907.0
2024-07-01 11:20:00,209.99,210.15,208.78,209.47,1043034.0,209.99,210.15,208.78,209.47,1043034.0
2024-07-01 11:25:00,209.47,210.94,209.44,210.36,1463984.0,209.47,210.94,209.44,210.36,1463984.0
2024-07-01 11:30:00,210.36,211.0,209.75,210.88,1132082.0,210.36,211.0,209.75,210.88,1132082.0
2024-07-01 11:35:00,210.85,211.34,210.55,210.88,1256131.0,210.85,211.34,210.55,210.88,1256131.0
2024-07-01 11:40:00,210.91,211.09,209.93,210.07,946089.0,210.91,211.09,209.93,210.07,946089.0
2024-07-01 11:45:00,210.04,210.25,209.82,210.01,723382.0,210.04,210.25,209.82,210.01,723382.0
2024-07-01 11:50:00,210.01,210.33,209.27,209.71,998039.0,210.01,210.33,209.27,209.71,998039.0
2024-07-01 11:55:00,209.71,210.9,209.57,210.88,1020126.0,209.71,210.9,209.57,210.88,1020126.0
2024-07-01 12:00:00,210.86,211.15,210.5,210.62,1030264.0,210.86,211.15,210.5,210.62,1030264.0
2024-07-01 12:05:00,210.62,211.01,210.47,210.98,679036.0,210.62,211.01,210.47,210.98,679036.0
2024-07-01 12:10:00,210.98,210.98,209.95,210.06,726191.0,210.98,210.98,209.95,210.06,726191.0
2024-07-01 12:15:00,210.09,210.42,209.82,209.96,726309.0,210.09,210.42,209.82,209.96,726309.0
2024-07-01 12:20:00,209.98,210.2,209.72,210.09,623045.0,209.98,210.2,209.72,210.09,623045.0
2024-07-01 12:25:00,210.06,210.58,209.94,210.25,823608.0,210.06,210.58,209.94,210.25,823608.0
2024-07-01 12:30:00,210.22,210.47,209.87,210.36,673165.0,210.22,210.47,209.87,210.36,673165.0
2024-07-01 12:35:00,210.36,210.85,209.91,210.02,1012507.0,210.36,210.85,209.91,210.02,1012507.0
2024-07-01 12:40:00,210.02,210.2,209.6,209.68,744277.0,210.02,210.2,209.6,209.68,744277.0
2024-07-01 12:45:00,209.68,210.1,209.4,209.81,729618.0,209.68,210.1,209.4,209.81,729618.0
2024-07-01 12:50:00,209.83,210.24,209.41,209.78,645946.0,209.83,210.24,209.41,209.78,645946.0
2024-07-01 12:55:00,209.78,209.88,209.42,209.64,539978.0,209.78,209.88,209.42,209.64,539978.0
2024-07-01 13:00:00,209.66,209.84,208.98,209.31,731612.0,209.66,209.84,208.98,209.31,731612.0
2024-07-01 13:05:00,209.29,209.69,209.2,209.6,542971.0,209.29,209.69,209.2,209.6,542971.0
2024-07-01 13:10:00,209.63,210.05,209.5,209.9,593456.0,209.63,210.05,209.5,209.9,593456.0
2024-07-01 13:15:00,209.92,210.12,209.8,209.88,443272.0,209.92,210.12,209.8,209.88,443272.0
2024-07-01 13:20:00,209.86,209.96,209.05,209.35,543043.0,209.86,209.96,209.05,209.35,543043.0
2024-07-01 13:25:00,209.39,210.13,209.37,209.78,612876.0,209.39,210.13,209.37,209.78,612876.0
2024-07-01 13:30:00,209.77,209.8,209.15,209.39,480688.0,209.77,209.8,209.15,209.39,480688.0
2024-07-01 13:35:00,209.39,209.75,209.1,209.49,569662.0,209.39,209.75,209.1,209.49,569662.0
2024-07-01 13:40:00,209.46,209.6,209.08,209.12,462157.0,209.46,209.6,209.08,209.12,462157.0
2024-07-01 13:45:00,209.12,209.41,208.97,209.32,652097.0,209.12,209.41,208.97,209.32,652097.0
2024-07-01 13:50:00,209.32,210.59,209.29,210.48,1149939.0,209.32,210.59,209.29,210.48,1149939.0
2024-07-01 13:55:00,210.47,210.89,210.41,210.78,987324.0,210.47,210.89,210.41,210.78,987324.0
2024-07-01 14:00:00,210.78,212.27,210.73,211.89,1810522.0,210.78,212.27,210.73,211.89,1810522.0
2024-07-01 14:05:00,211.89,212.67,211.79,212.48,1710946.0,211.89,212.67,211.79,212.48,1710946.0
2024-07-01 14:10:00,212.48,213.19,212.3,213.01,1714175.0,212.48,213.19,212.3,213.01,1714175.0
2024-07-01 14:15:00,213.02,213.23,212.72,213.18,1171626.0,213.02,213.23,212.72,213.18,1171626.0
2024-07-01 14:20:00,213.18,213.21,212.52,212.59,1047310.0,213.18,213.21,212.52,212.59,1047310.0
2024-07-01 14:25:00,212.62,212.7,212.04,212.18,1050523.0,212.62,212.7,212.04,212.18,1050523.0
2024-07-01 14:30:00,212.17,212.84,212.03,212.81,925918.0,212.17,212.84,212.03,212.81,925918.0
2024-07-01 14:35:00,212.81,212.87,211.91,212.09,1067136.0,212.81,212.87,211.91,212.09,1067136.0
2024-07-01 14:40:00,212.09,212.43,211.85,212.03,731099.0,212.09,212.43,211.85,212.03,731099.0
2024-07-01 14:45:00,211.99,212.07,211.53,211.77,759196.0,211.99,212.07,211.53,211.77,759196.0
2024-07-01 14:50:00,211.78,211.94,211.26,211.44,863043.0,211.78,211.94,211.26,211.44,863043.0
2024-07-01 14:55:00,211.44,211.5,210.86,211.34,1079225.0,211.44,211.5,210.86,211.34,1079225.0
2024-07-01 15:00:00,211.34,211.41,210.36,210.53,1242062.0,211.34,211.41,210.36,210.53,1242062.0
2024-07-01 15:05:00,210.57,211.1,209.96,210.32,1441019.0,210.57,211.1,209.96,210.32,1441019.0
2024-07-01 15:10:00,210.35,210.4,209.6,209.93,1166351.0,210.35,210.4,209.6,209.93,1166351.0
2024-07-01 15:15:00,209.92,210.66,209.85,210.65,975488.0,209.92,210.66,209.85,210.65,975488.0
2024-07-01 15:20:00,210.65,210.78,210.0,210.55,1314638.0,210.65,210.78,210.0,210.55,1314638.0
2024-07-01 15:25:00,210.57,210.74,209.77,210.63,1158621.0,210.57,210.74,209.77,210.63,1158621.0
2024-07-01 15:30:00,210.61,211.25,210.22,211.2,1031194.0,210.61,211.25,210.22,211.2,1031194.0
2024-07-01 15:35:00,211.21,212.05,211.21,211.35,1703079.0,211.21,212.05,211.21,211.35,1703079.0
2024-07-01 15:40:00,211.36,211.73,211.02,211.09,1137611.0,211.36,211.73,211.02,211.09,1137611.0
2024-07-01 15:45:00,211.08,211.17,209.88,209.96,1472519.0,211.08,211.17,209.88,209.96,1472519.0
2024-07-01 15:50:00,209.96,210.95,209.96,210.36,1412855.0,209.96,210.95,209.96,210.36,1412855.0
2024-07-01 15:55:00,210.28,210.55,209.32,209.86,2495560.0,210.28,210.55,209.32,209.86,2495560.0
2024-07-02 09:30:00,218.82,221.5,218.06,220.75,7629966.0,218.82,221.5,218.06,220.75,7629966.0
2024-07-02 09:35:00,220.68,221.5,219.11,219.35,4395926.0,220.68,221.5,219.11,219.35,4395926.0
2024-07-02 09:40:00,219.3,221.8,218.93,221.27,3472432.0,219.3,221.8,218.93,221.27,3472432.0
2024-07-02 09:45:00,221.26,222.87,220.12,222.35,3870296.0,221.26,222.87,220.12,222.35,3870296.0
2024-07-02 09:50:00,222.35,225.63,221.95,225.62,5451575.0,222.35,225.63,221.95,225.62,5451575.0
2024-07-02 09:55:00,225.63,225.66,223.95,224.19,3532828.0,225.63,225.66,223.95,224.19,3532828.0
2024-07-02 10:00:00,224.19,226.05,223.9,225.96,3339149.0,224.19,226.05,223.9,225.96,3339149.0
2024-07-02 10:05:00,225.95,227.72,225.57,227.67,3738408.0,225.95,227.72,225.57,227.67,3738408.0
2024-07-02 10:10:00,227.65,227.75,225.47,226.95,3952946.0,227.65,227.75,225.47,226.95,3952946.0
2024-07-02 10:15:00,226.94,227.86,226.5,227.72,2941298.0,226.94,227.86,226.5,227.72,2941298.0
2024-07-02 10:20:00,227.75,228.38,227.09,227.55,3271760.0,227.75,228.38,227.09,227.55,3271760.0
2024-07-02 10:25:00,227.51,229.55,227.4,229.44,3431372.0,227.51,229.55,227.4,229.44,3431372.0
2024-07-02 10:30:00,229.44,230.49,229.33,230.04,4526684.0,229.44,230.49,229.33,230.04,4526684.0
2024-07-02 10:35:00,230.03,231.15,229.41,229.57,3937750.0,230.03,231.15,229.41,229.57,3937750.0
2024-07-02 10:40:00,229.59,230.42,228.59,228.97,3351969.0,229.59,230.42,228.59,228.97,3351969.0
2024-07-02 10:45:00,228.94,229.26,227.56,227.85,2760479.0,228.94,229.26,227.56,227.85,2760479.0
2024-07-02 10:50:00,227.86,228.53,227.35,228.14,2605497.0,227.86,228.53,227.35,228.14,2605497.0
2024-07-02 10:55:00,228.12,228.69,227.25,227.37,2192553.0,228.12,228.69,227.25,227.37,2192553.0
2024-07-02 11:00:00,227.37,228.37,227.3,228.17,1798646.0,227.37,228.37,227.3,228.17,1798646.0
2024-07-02 11:05:00,228.19,229.1,227.87,228.31,2306800.0,228.19,229.1,227.87,228.31,2306800.0
2024-07-02 11:10:00,228.3,228.4,227.31,228.34,1807107.0,228.3,228.4,227.31,228.34,1807107.0
2024-07-02 11:15:00,228.34,229.37,228.31,228.99,2147300.0,228.34,229.37,228.31,228.99,2147300.0
2024-07-02 11:20:00,229.0,229.97,228.3,229.82,2087845.0,229.0,229.97,228.3,229.82,2087845.0
2024-07-02 11:25:00,229.83,229.9,229.32,229.58,1604042.0,229.83,229.9,229.32,229.58,1604042.0
2024-07-02 11:30:00,229.59,229.86,228.43,228.63,1673346.0,229.59,229.86,228.43,228.63,1673346.0
2024-07-02 11:35:00,228.6,229.45,228.13,228.68,1749001.0,228.6,229.45,228.13,228.68,1749001.0
2024-07-02 11:40:00,228.66,229.08,228.43,228.93,1390539.0,228.66,229.08,228.43,228.93,1390539.0
2024-07-02 11:45:00,228.96,229.38,228.54,228.99,1450383.0,228.96,229.38,228.54,228.99,1450383.0
2024-07-02 11:50:00,229.0,229.64,228.9,229.06,1561874.0,229.0,229.64,228.9,229.06,1561874.0
2024-07-02 11:55:00,229.07,229.07,227.64,227.81,1763872.0,229.07,229.07,227.64,227.81,1763872.0
2024-07-02 12:00:00,227.82,227.95,226.82,227.79,1889740.0,227.82,227.95,226.82,227.79,1889740.0
2024-07-02 12:05:00,227.79,228.23,227.62,227.73,1197499.0,227.79,228.23,227.62,227.73,1197499.0
2024-07-02 12:10:00,227.73,228.13,227.31,227.9,1215068.0,227.73,228.13,227.31,227.9,1215068.0
2024-07-02 12:15:00,227.9,228.66,227.86,228.65,1377872.0,227.9,228.66,227.86,228.65,1377872.0
2024-07-02 12:20:00,228.65,228.67,227.99,228.61,938862.0,228.65,228.67,227.99,228.61,938862.0
2024-07-02 12:25:00,228.62,229.27,228.35,229.02,1467278.0,228.62,229.27,228.35,229.02,1467278.0
2024-07-02 12:30:00,229.04,229.53,228.98,229.37,1106804.0,229.04,229.53,228.98,229.37,1106804.0
2024-07-02 12:35:00,229.4,229.5,228.93,229.01,918018.0,229.4,229.5,228.93,229.01,918018.0
2024-07-02 12:40:00,229.03,229.84,228.69,228.98,1598303.0,229.03,229.84,228.69,228.98,1598303.0
2024-07-02 12:45:00,228.98,229.21,228.44,229.19,1106779.0,228.98,229.21,228.44,229.19,1106779.0
2024-07-02 12:50:00,229.19,229.45,228.57,228.91,1066092.0,229.19,229.45,228.57,228.91,1066092.0
2024-07-02 12:55:00,228.9,229.2,228.81,229.09,721974.0,228.9,229.2,228.81,229.09,721974.0
2024-07-02 13:00:00,229.08,229.31,228.61,228.89,727271.0,229.08,229.31,228.61,228.89,727271.0
2024-07-02 13:05:00,228.86,229.27,228.62,229.03,834132.0,228.86,229.27,228.62,229.03,834132.0
2024-07-02 13:10:00,229.03,229.34,228.81,228.95,764928.0,229.03,229.34,228.81,228.95,764928.0
2024-07-02 13:15:00,228.97,229.02,228.02,228.22,1162131.0,228.97,229.02,228.02,228.22,1162131.0
2024-07-02 13:20:00,228.24,228.39,227.7,228.19,947773.0,228.24,228.39,227.7,228.19,947773.0
2024-07-02 13:25:00,228.24,228.29,227.23,227.34,994084.0,228.24,228.29,227.23,227.34,994084.0
2024-07-02 13:30:00,227.36,227.54,226.68,227.09,1439340.0,227.36,227.54,226.68,227.09,1439340.0
2024-07-02 13:35:00,227.09,227.13,226.13,226.3,1668673.0,227.09,227.13,226.13,226.3,1668673.0
2024-07-02 13:40:00,226.32,226.8,225.87,226.53,1694304.0,226.32,226.8,225.87,226.53,1694304.0
2024-07-02 13:45:00,226.53,227.23,226.02,226.8,1528785.0,226.53,227.23,226.02,226.8,1528785.0
2024-07-02 13:50:00,226.82,227.1,226.15,227.07,956004.0,226.82,227.1,226.15,227.07,956004.0
2024-07-02 13:55:00,227.11,227.48,226.9,227.37,980822.0,227.11,227.48,226.9,227.37,980822.0
2024-07-02 14:00:00,227.37,227.7,227.06,227.42,898824.0,227.37,227.7,227.06,227.42,898824.0
2024-07-02 14:05:00,227.44,227.94,227.29,227.84,892558.0,227.44,227.94,227.29,227.84,892558.0
2024-07-02 14:10:00,227.85,228.05,227.54,227.85,862520.0,227.85,228.05,227.54,227.85,862520.0
2024-07-02 14:15:00,227.88,228.67,227.75,228.58,1396343.0,227.88,228.67,227.75,228.58,1396343.0
2024-07-02 14:20:00,228.59,228.87,228.37,228.77,1071314.0,228.59,228.87,228.37,228.77,1071314.0
2024-07-02 14:25:00,228.76,229.31,228.72,228.89,1447091.0,228.76,229.31,228.72,228.89,1447091.0
2024-07-02 14:30:00,228.91,229.08,228.4,228.71,1195321.0,228.91,229.08,228.4,228.71,1195321.0
2024-07-02 14:35:00,228.69,229.21,228.42,228.61,997201.0,228.69,229.21,228.42,228.61,997201.0
2024-07-02 14:40:00,228.64,229.44,228.51,229.36,996816.0,228.64,229.44,228.51,229.36,996816.0
2024-07-02 14:45:00,229.37,229.69,229.08,229.12,1035319.0,229.37,229.69,229.08,229.12,1035319.0
2024-07-02 14:50:00,229.12,229.27,228.8,228.84,825507.0,229.12,229.27,228.8,228.84,825507.0
2024-07-02 14:55:00,228.84,229.09,228.42,228.57,884148.0,228.84,229.09,228.42,228.57,884148.0
2024-07-02 15:00:00,228.55,228.98,228.23,228.54,1010098.0,228.55,228.98,228.23,228.54,1010098.0
2024-07-02 15:05:00,228.56,228.85,228.09,228.27,922982.0,228.56,228.85,228.09,228.27,922982.0
2024-07-02 15:10:00,228.26,228.56,228.14,228.38,762685.0,228.26,228.56,228.14,228.38,762685.0
2024-07-02 15:15:00,228.38,228.98,227.93,228.78,1558805.0,228.38,228.98,227.93,228.78,1558805.0
2024-07-02 15:20:00,228.82,228.9,228.53,228.78,724957.0,228.82,228.9,228.53,228.78,724957.0
2024-07-02 15:25:00,228.77,228.81,228.37,228.59,821107.0,228.77,228.81,228.37,228.59,821107.0
2024-07-02 15:30:00,228.57,229.3,228.49,229.08,1267861.0,228.57,229.3,228.49,229.08,1267861.0
2024-07-02 15:35:00,229.08,229.3,228.93,229.08,1063286.0,229.08,229.3,228.93,229.08,1063286.0
2024-07-02 15:40:00,229.1,229.75,229.08,229.71,1318542.0,229.1,229.75,229.08,229.71,1318542.0
2024-07-02 15:45:00,229.7,229.86,228.67,228.74,1813440.0,229.7,229.86,228.67,228.74,1813440.0
2024-07-02 15:50:00,228.77,230.31,228.7,230.23,2322153.0,228.77,230.31,228.7,230.23,2322153.0
2024-07-02 15:55:00,230.23,231.3,230.21,231.24,4082358.0,230.23,231.3,230.21,231.24,4082358.0
2024-07-03 09:30:00,234.57,237.68,234.25,237.42,7242210.0,234.57,237.68,234.25,237.42,7242210.0
2024-07-03 09:35:00,237.36,239.39,236.91,238.87,5197917.0,237.36,239.39,236.91,238.87,5197917.0
2024-07-03 09:40:00,238.86,239.83,238.1,239.12,4273276.0,238.86,239.83,238.1,239.12,4273276.0
2024-07-03 09:45:00,239.12,239.6,237.77,238.68,3798873.0,239.12,239.6,237.77,238.68,3798873.0
2024-07-03 09:50:00,238.71,238.89,238.2,238.49,1948425.0,238.71,238.89,238.2,238.49,1948425.0
2024-07-03 09:55:00,238.47,239.76,238.25,238.8,3036166.0,238.47,239.76,238.25,238.8,3036166.0
2024-07-03 10:00:00,238.83,239.31,237.61,238.82,2618040.0,238.83,239.31,237.61,238.82,2618040.0
2024-07-03 10:05:00,238.79,240.92,238.6,240.72,4122178.0,238.79,240.92,238.6,240.72,4122178.0
2024-07-03 10:10:00,240.71,241.88,240.54,241.7,3962607.0,240.71,241.88,240.54,241.7,3962607.0
2024-07-03 10:15:00,241.69,243.69,241.4,243.54,4410838.0,241.69,243.69,241.4,243.54,4410838.0
2024-07-03 10:20:00,243.55,244.69,242.5,243.43,4826433.0,243.55,244.69,242.5,243.43,4826433.0
2024-07-03 10:25:00,243.45,244.6,242.53,244.56,3385407.0,243.45,244.6,242.53,244.56,3385407.0
2024-07-03 10:30:00,244.57,245.99,244.52,244.72,4415820.0,244.57,245.99,244.52,244.72,4415820.0
2024-07-03 10:35:00,244.69,246.64,244.5,246.12,3471418.0,244.69,246.64,244.5,246.12,3471418.0
2024-07-03 10:40:00,246.12,248.35,246.04,247.38,5301551.0,246.12,248.35,246.04,247.38,5301551.0
2024-07-03 10:45:00,247.41,247.96,245.75,245.76,4062952.0,247.41,247.96,245.75,245.76,4062952.0
2024-07-03 10:50:00,245.76,246.31,245.01,245.01,3385946.0,245.76,246.31,245.01,245.01,3385946.0
2024-07-03 10:55:00,245.03,245.17,242.77,242.86,4323991.0,245.03,245.17,242.77,242.86,4323991.0
2024-07-03 11:00:00,242.82,243.9,241.35,241.54,3848569.0,242.82,243.9,241.35,241.54,3848569.0
2024-07-03 11:05:00,241.54,243.93,241.5,243.69,3318898.0,241.54,243.93,241.5,243.69,3318898.0
2024-07-03 11:10:00,243.66,244.27,242.85,243.75,2511271.0,243.66,244.27,242.85,243.75,2511271.0
2024-07-03 11:15:00,243.75,244.47,242.41,242.46,2235107.0,243.75,244.47,242.41,242.46,2235107.0
2024-07-03 11:20:00,242.43,243.05,241.62,242.84,2340624.0,242.43,243.05,241.62,242.84,2340624.0
2024-07-03 11:25:00,242.84,243.06,241.7,242.14,1862965.0,242.84,243.06,241.7,242.14,1862965.0
2024-07-03 11:30:00,242.13,242.73,240.12,240.28,2666910.0,242.13,242.73,240.12,240.28,2666910.0
2024-07-03 11:35:00,240.28,242.47,240.21,241.6,2451304.0,240.28,242.47,240.21,241.6,2451304.0
2024-07-03 11:40:00,241.59,243.54,241.5,243.46,1768261.0,241.59,243.54,241.5,243.46,1768261.0
2024-07-03 11:45:00,243.42,244.17,242.95,243.94,1802157.0,243.42,244.17,242.95,243.94,1802157.0
2024-07-03 11:50:00,243.93,245.16,243.7,244.67,1887753.0,243.93,245.16,243.7,244.67,1887753.0
2024-07-03 11:55:00,244.67,245.64,244.02,244.9,1687310.0,244.67,245.64,244.02,244.9,1687310.0
2024-07-03 12:00:00,244.92,245.4,244.5,245.09,1350518.0,244.92,245.4,244.5,245.09,1350518.0
2024-07-03 12:05:00,245.09,245.98,244.81,245.96,1360520.0,245.09,245.98,244.81,245.96,1360520.0
2024-07-03 12:10:00,245.94,246.09,244.51,244.69,1764676.0,245.94,246.09,244.51,244.69,1764676.0
2024-07-03 12:15:00,244.7,245.48,244.33,244.39,1314654.0,244.7,245.48,244.33,244.39,1314654.0
2024-07-03 12:20:00,244.39,244.96,243.57,244.57,1902839.0,244.39,244.96,243.57,244.57,1902839.0
2024-07-03 12:25:00,244.53,245.35,244.51,244.97,1261762.0,244.53,245.35,244.51,244.97,1261762.0
2024-07-03 12:30:00,244.97,245.02,243.71,244.03,1235102.0,244.97,245.02,243.71,244.03,1235102.0
2024-07-03 12:35:00,244.03,244.35,243.41,244.05,1405690.0,244.03,244.35,243.41,244.05,1405690.0
2024-07-03 12:40:00,244.01,244.06,242.62,243.09,1569699.0,244.01,244.06,242.62,243.09,1569699.0
2024-07-03 12:45:00,243.03,243.88,242.73,243.53,1470459.0,243.03,243.88,242.73,243.53,1470459.0
2024-07-03 12:50:00,243.55,246.72,243.52,246.68,2825561.0,243.55,246.72,243.52,246.68,2825561.0
2024-07-03 12:55:00,246.69,246.72,245.5,246.52,3100858.0,246.69,246.72,245.5,246.52,3100858.0
2024-07-05 09:30:00,249.89,252.37,244.68,245.86,7768522.0,249.89,252.37,244.68,245.86,7768522.0
2024-07-05 09:35:00,245.88,246.69,243.42,245.43,4441949.0,245.88,246.69,243.42,245.43,4441949.0
2024-07-05 09:40:00,245.36,245.52,242.71,243.67,3426011.0,245.36,245.52,242.71,243.67,3426011.0
2024-07-05 09:45:00,243.63,245.25,242.46,244.42,3126999.0,243.63,245.25,242.46,244.42,3126999.0
2024-07-05 09:50:00,244.42,247.39,244.23,247.15,3111228.0,244.42,247.39,244.23,247.15,3111228.0
2024-07-05 09:55:00,247.14,249.33,246.75,248.6,3510609.0,247.14,249.33,246.75,248.6,3510609.0
2024-07-05 10:00:00,248.61,249.93,248.02,248.38,2829389.0,248.61,249.93,248.02,248.38,2829389.0
2024-07-05 10:05:00,248.38,249.28,246.04,246.19,2501772.0,248.38,249.28,246.04,246.19,2501772.0
2024-07-05 10:10:00,246.19,248.15,245.74,247.61,2329603.0,246.19,248.15,245.74,247.61,2329603.0
2024-07-05 10:15:00,247.59,248.13,245.81,245.93,1953586.0,247.59,248.13,245.81,245.93,1953586.0
2024-07-05 10:20:00,245.9,247.75,245.71,247.32,1812487.0,245.9,247.75,245.71,247.32,1812487.0
2024-07-05 10:25:00,247.39,247.4,245.44,246.66,1570337.0,247.39,247.4,245.44,246.66,1570337.0
2024-07-05 10:30:00,246.63,248.02,245.65,246.9,1676767.0,246.63,248.02,245.65,246.9,1676767.0
2024-07-05 10:35:00,246.91,248.73,246.6,248.71,1774660.0,246.91,248.73,246.6,248.71,1774660.0
2024-07-05 10:40:00,248.64,249.0,247.16,247.38,1760420.0,248.64,249.0,247.16,247.38,1760420.0
2024-07-05 10:45:00,247.38,249.44,247.17,249.18,1586124.0,247.38,249.44,247.17,249.18,1586124.0
2024-07-05 10:50:00,249.17,249.35,248.34,249.01,1429608.0,249.17,249.35,248.34,249.01,1429608.0
2024-07-05 10:55:00,249.0,249.64,247.71,247.88,1838126.0,249.0,249.64,247.71,247.88,1838126.0
2024-07-05 11:00:00,247.88,248.69,247.72,248.54,1301778.0,247.88,248.69,247.72,248.54,1301778.0
2024-07-05 11:05:00,248.54,250.57,248.17,249.51,2092424.0,248.54,250.57,248.17,249.51,2092424.0
2024-07-05 11:10:00,249.57,250.1,249.33,249.54,1329538.0,249.57,250.1,249.33,249.54,1329538.0
2024-07-05 11:15:00,249.5,249.6,248.71,249.23,1206983.0,249.5,249.6,248.71,249.23,1206983.0
2024-07-05 11:20:00,249.19,249.23,248.11,248.61,1234837.0,249.19,249.23,248.11,248.61,1234837.0
2024-07-05 11:25:00,248.55,249.14,248.12,248.4,1400275.0,248.55,249.14,248.12,248.4,1400275.0
2024-07-05 11:30:00,248.39,249.11,248.27,248.64,1052621.0,248.39,249.11,248.27,248.64,1052621.0
2024-07-05 11:35:00,248.65,249.17,248.13,248.99,1013965.0,248.65,249.17,248.13,248.99,1013965.0
2024-07-05 11:40:00,248.98,249.34,248.7,249.09,871015.0,248.98,249.34,248.7,249.09,871015.0
2024-07-05 11:45:00,249.09,249.46,248.66,249.21,926180.0,249.09,249.46,248.66,249.21,926180.0
2024-07-05 11:50:00,249.23,249.23,248.3,248.73,827999.0,249.23,249.23,248.3,248.73,827999.0
2024-07-05 11:55:00,248.73,248.75,247.4,247.46,991395.0,248.73,248.75,247.4,247.46,991395.0
2024-07-05 12:00:00,247.45,247.65,246.11,246.57,1632150.0,247.45,247.65,246.11,246.57,1632150.0
2024-07-05 12:05:00,246.52,247.16,245.79,246.91,1689049.0,246.52,247.16,245.79,246.91,1689049.0
2024-07-05 12:10:00,246.85,247.06,245.97,246.83,1267992.0,246.85,247.06,245.97,246.83,1267992.0
2024-07-05 12:15:00,246.82,247.14,246.42,246.6,1004078.0,246.82,247.14,246.42,246.6,1004078.0
2024-07-05 12:20:00,246.62,246.87,246.17,246.2,694932.0,246.62,246.87,246.17,246.2,694932.0
2024-07-05 12:25:00,246.2,246.62,245.85,245.86,830440.0,246.2,246.62,245.85,245.86,830440.0
2024-07-05 12:30:00,245.85,246.14,244.89,245.98,1497838.0,245.85,246.14,244.89,245.98,1497838.0
2024-07-05 12:35:00,246.0,246.98,245.71,246.52,1142812.0,246.0,246.98,245.71,246.52,1142812.0
2024-07-05 12:40:00,246.5,246.6,245.7,246.39,868770.0,246.5,246.6,245.7,246.39,868770.0
2024-07-05 12:45:00,246.38,246.69,245.85,245.85,557133.0,246.38,246.69,245.85,245.85,557133.0
2024-07-05 12:50:00,245.88,246.4,245.22,245.74,917464.0,245.88,246.4,245.22,245.74,917464.0
2024-07-05 12:55:00,245.74,246.26,245.36,246.12,722152.0,245.74,246.26,245.36,246.12,722152.0
2024-07-05 13:00:00,246.14,246.25,245.02,245.17,694716.0,246.14,246.25,245.02,245.17,694716.0
2024-07-05 13:05:00,245.18,245.64,244.11,244.21,1295237.0,245.18,245.64,244.11,244.21,1295237.0
2024-07-05 13:10:00,244.17,245.15,243.94,245.11,1113669.0,244.17,245.15,243.94,245.11,1113669.0
2024-07-05 13:15:00,245.11,246.18,245.07,246.0,1119318.0,245.11,246.18,245.07,246.0,1119318.0
2024-07-05 13:20:00,246.04,246.18,245.72,246.07,683096.0,246.04,246.18,245.72,246.07,683096.0
2024-07-05 13:25:00,246.09,247.08,246.07,246.65,1223324.0,246.09,247.08,246.07,246.65,1223324.0
2024-07-05 13:30:00,246.63,247.44,246.4,247.33,983805.0,246.63,247.44,246.4,247.33,983805.0
2024-07-05 13:35:00,247.34,247.39,246.88,247.24,807412.0,247.34,247.39,246.88,247.24,807412.0
2024-07-05 13:40:00,247.2,247.83,246.76,247.72,981359.0,247.2,247.83,246.76,247.72,981359.0
2024-07-05 13:45:00,247.75,248.14,247.5,247.53,1023723.0,247.75,248.14,247.5,247.53,1023723.0
2024-07-05 13:50:00,247.54,248.07,247.1,247.77,1009829.0,247.54,248.07,247.1,247.77,1009829.0
2024-07-05 13:55:00,247.77,248.89,247.72,248.72,1272703.0,247.77,248.89,247.72,248.72,1272703.0
2024-07-05 14:00:00,248.75,248.8,247.94,248.66,1049148.0,248.75,248.8,247.94,248.66,1049148.0
2024-07-05 14:05:00,248.66,249.71,248.41,249.52,1953918.0,248.66,249.71,248.41,249.52,1953918.0
2024-07-05 14:10:00,249.5,250.31,249.04,249.11,1925472.0,249.5,250.31,249.04,249.11,1925472.0
2024-07-05 14:15:00,249.13,249.51,249.02,249.26,1022449.0,249.13,249.51,249.02,249.26,1022449.0
2024-07-05 14:20:00,249.24,249.75,248.71,249.73,1229796.0,249.24,249.75,248.71,249.73,1229796.0
2024-07-05 14:25:00,249.74,250.1,248.95,249.22,1323594.0,249.74,250.1,248.95,249.22,1323594.0
2024-07-05 14:30:00,249.19,249.38,248.6,248.9,865440.0,249.19,249.38,248.6,248.9,865440.0
2024-07-05 14:35:00,248.9,248.93,248.51,248.58,796009.0,248.9,248.93,248.51,248.58,796009.0
2024-07-05 14:40:00,248.58,249.16,248.27,249.1,1031584.0,248.58,249.16,248.27,249.1,1031584.0
2024-07-05 14:45:00,249.08,249.3,248.63,249.24,865018.0,249.08,249.3,248.63,249.24,865018.0
2024-07-05 14:50:00,249.24,249.55,249.0,249.31,791318.0,249.24,249.55,249.0,249.31,791318.0
2024-07-05 14:55:00,249.31,249.56,248.9,248.95,716247.0,249.31,249.56,248.9,248.95,716247.0
2024-07-05 15:00:00,248.94,249.5,248.79,249.39,791330.0,248.94,249.5,248.79,249.39,791330.0
2024-07-05 15:05:00,249.41,250.03,249.37,249.92,1073766.0,249.41,250.03,249.37,249.92,1073766.0
2024-07-05 15:10:00,249.96,250.24,249.35,249.92,1197485.0,249.96,250.24,249.35,249.92,1197485.0
2024-07-05 15:15:00,249.9,251.38,249.87,251.34,1848128.0,249.9,251.38,249.87,251.34,1848128.0
2024-07-05 15:20:00,251.34,251.58,250.94,251.37,1735178.0,251.34,251.58,250.94,251.37,1735178.0
2024-07-05 15:25:00,251.4,251.42,250.43,250.52,1362912.0,251.4,251.42,250.43,250.52,1362912.0
2024-07-05 15:30:00,250.54,250.72,250.2,250.43,1042244.0,250.54,250.72,250.2,250.43,1042244.0
2024-07-05 15:35:00,250.39,250.45,249.57,249.61,1446691.0,250.39,250.45,249.57,249.61,1446691.0
2024-07-05 15:40:00,249.61,250.2,249.48,249.98,1262037.0,249.61,250.2,249.48,249.98,1262037.0
2024-07-05 15:45:00,249.97,250.43,249.67,249.83,1197376.0,249.97,250.43,249.67,249.83,1197376.0
2024-07-05 15:50:00,249.86,251.0,249.67,251.0,1711309.0,249.86,251.0,249.67,251.0,1711309.0
2024-07-05 15:55:00,251.0,251.83,250.93,251.42,2834139.0,251.0,251.83,250.93,251.42,2834139.0
2024-07-08 09:30:00,247.74,249.27,245.9,245.98,3927161.0,247.74,249.27,245.9,245.98,3927161.0
2024-07-08 09:35:00,246.04,248.2,245.88,247.66,2466820.0,246.04,248.2,245.88,247.66,2466820.0
2024-07-08 09:40:00,247.68,247.71,246.03,246.68,1990908.0,247.68,247.71,246.03,246.68,1990908.0
2024-07-08 09:45:00,246.66,246.88,245.01,245.05,2461212.0,246.66,246.88,245.01,245.05,2461212.0
2024-07-08 09:50:00,245.05,246.7,244.57,246.23,1913929.0,245.05,246.7,244.57,246.23,1913929.0
2024-07-08 09:55:00,246.25,249.68,246.24,249.59,2673016.0,246.25,249.68,246.24,249.59,2673016.0
2024-07-08 10:00:00,249.61,253.12,248.85,252.82,3909427.0,249.61,253.12,248.85,252.82,3909427.0
2024-07-08 10:05:00,252.92,254.14,252.21,253.0,3459309.0,252.92,254.14,252.21,253.0,3459309.0
2024-07-08 10:10:00,252.95,253.77,252.07,252.46,1951836.0,252.95,253.77,252.07,252.46,1951836.0
2024-07-08 10:15:00,252.47,252.75,251.03,251.2,1931165.0,252.47,252.75,251.03,251.2,1931165.0
2024-07-08 10:20:00,251.22,252.45,250.66,251.22,1910387.0,251.22,252.45,250.66,251.22,1910387.0
2024-07-08 10:25:00,251.22,251.6,250.24,250.52,1320394.0,251.22,251.6,250.24,250.52,1320394.0
2024-07-08 10:30:00,250.51,251.5,250.37,251.44,1212926.0,250.51,251.5,250.37,251.44,1212926.0
2024-07-08 10:35:00,251.47,252.7,250.44,252.63,2012175.0,251.47,252.7,250.44,252.63,2012175.0
2024-07-08 10:40:00,252.62,253.03,252.1,252.8,1475005.0,252.62,253.03,252.1,252.8,1475005.0
2024-07-08 10:45:00,252.73,252.85,251.52,251.83,1297714.0,252.73,252.85,251.52,251.83,1297714.0
2024-07-08 10:50:00,251.82,252.52,251.41,252.5,1098042.0,251.82,252.52,251.41,252.5,1098042.0
2024-07-08 10:55:00,252.53,254.0,252.36,253.23,2097526.0,252.53,254.0,252.36,253.23,2097526.0
2024-07-08 11:00:00,253.23,255.32,253.04,254.92,2500502.0,253.23,255.32,253.04,254.92,2500502.0
2024-07-08 11:05:00,254.92,255.08,253.67,254.39,1488511.0,254.92,255.08,253.67,254.39,1488511.0
2024-07-08 11:10:00,254.44,256.16,254.08,255.79,2241838.0,254.44,256.16,254.08,255.79,2241838.0
2024-07-08 11:15:00,255.76,256.64,255.43,256.43,1625262.0,255.76,256.64,255.43,256.43,1625262.0
2024-07-08 11:20:00,256.4,256.76,255.5,256.1,1777247.0,256.4,256.76,255.5,256.1,1777247.0
2024-07-08 11:25:00,256.1,256.64,255.72,256.26,1349264.0,256.1,256.64,255.72,256.26,1349264.0
2024-07-08 11:30:00,256.29,257.7,256.11,257.46,2094985.0,256.29,257.7,256.11,257.46,2094985.0
2024-07-08 11:35:00,257.48,257.85,256.67,257.82,1771990.0,257.48,257.85,256.67,257.82,1771990.0
2024-07-08 11:40:00,257.8,259.07,257.39,258.36,2548619.0,257.8,259.07,257.39,258.36,2548619.0
2024-07-08 11:45:00,258.35,258.76,257.75,258.07,1787432.0,258.35,258.76,257.75,258.07,1787432.0
2024-07-08 11:50:00,258.05,258.63,257.25,257.9,1528103.0,258.05,258.63,257.25,257.9,1528103.0
2024-07-08 11:55:00,257.9,259.44,257.82,259.16,1936584.0,257.9,259.44,257.82,259.16,1936584.0
2024-07-08 12:00:00,259.21,259.25,257.8,258.18,1700193.0,259.21,259.25,257.8,258.18,1700193.0
2024-07-08 12:05:00,258.14,258.18,256.53,256.6,1674253.0,258.14,258.18,256.53,256.6,1674253.0
2024-07-08 12:10:00,256.6,257.41,256.4,257.15,1369133.0,256.6,257.41,256.4,257.15,1369133.0
2024-07-08 12:15:00,257.15,257.25,255.93,256.14,1404994.0,257.15,257.25,255.93,256.14,1404994.0
2024-07-08 12:20:00,256.13,256.49,255.63,256.18,1159098.0,256.13,256.49,255.63,256.18,1159098.0
2024-07-08 12:25:00,256.22,256.49,255.71,256.14,952897.0,256.22,256.49,255.71,256.14,952897.0
2024-07-08 12:30:00,256.14,256.38,254.71,254.79,1461094.0,256.14,256.38,254.71,254.79,1461094.0
2024-07-08 12:35:00,254.82,255.3,253.83,254.09,1899890.0,254.82,255.3,253.83,254.09,1899890.0
2024-07-08 12:40:00,254.07,254.76,253.6,253.63,1605557.0,254.07,254.76,253.6,253.63,1605557.0
2024-07-08 12:45:00,253.7,254.56,253.51,254.12,1330027.0,253.7,254.56,253.51,254.12,1330027.0
2024-07-08 12:50:00,254.13,254.65,253.44,254.07,1444304.0,254.13,254.65,253.44,254.07,1444304.0
2024-07-08 12:55:00,254.05,254.31,252.93,253.27,1183631.0,254.05,254.31,252.93,253.27,1183631.0
2024-07-08 13:00:00,253.26,253.45,252.17,252.21,1869921.0,253.26,253.45,252.17,252.21,1869921.0
2024-07-08 13:05:00,252.21,252.44,251.02,251.12,1906113.0,252.21,252.44,251.02,251.12,1906113.0
2024-07-08 13:10:00,251.1,251.86,251.0,251.47,1427661.0,251.1,251.86,251.0,251.47,1427661.0
2024-07-08 13:15:00,251.5,251.82,250.5,250.65,1580205.0,251.5,251.82,250.5,250.65,1580205.0
2024-07-08 13:20:00,250.65,250.69,248.8,250.13,2495332.0,250.65,250.69,248.8,250.13,2495332.0
2024-07-08 13:25:00,250.15,252.48,250.13,251.93,2010776.0,250.15,252.48,250.13,251.93,2010776.0
2024-07-08 13:30:00,251.93,252.0,251.27,251.84,1493321.0,251.93,252.0,251.27,251.84,1493321.0
2024-07-08 13:35:00,251.82,252.64,251.52,252.53,1216183.0,251.82,252.64,251.52,252.53,1216183.0
2024-07-08 13:40:00,252.52,252.98,251.0,252.87,1366684.0,252.52,252.98,251.0,252.87,1366684.0
2024-07-08 13:45:00,252.86,253.02,252.17,252.52,1097162.0,252.86,253.02,252.17,252.52,1097162.0
2024-07-08 13:50:00,252.52,252.69,251.79,252.55,1054387.0,252.52,252.69,251.79,252.55,1054387.0
2024-07-08 13:55:00,252.55,252.56,251.79,252.08,880288.0,252.55,252.56,251.79,252.08,880288.0
2024-07-08 14:00:00,252.07,252.11,250.81,251.92,1201434.0,252.07,252.11,250.81,251.92,1201434.0
2024-07-08 14:05:00,251.91,251.97,250.89,251.65,1054821.0,251.91,251.97,250.89,251.65,1054821.0
2024-07-08 14:10:00,251.61,252.0,251.6,251.88,676431.0,251.61,252.0,251.6,251.88,676431.0
2024-07-08 14:15:00,251.91,252.57,251.61,251.73,1147350.0,251.91,252.57,251.61,251.73,1147350.0
2024-07-08 14:20:00,251.75,252.4,251.35,252.15,859599.0,251.75,252.4,251.35,252.15,859599.0
2024-07-08 14:25:00,252.18,252.48,251.57,251.84,785090.0,252.18,252.48,251.57,251.84,785090.0
2024-07-08 14:30:00,251.82,252.15,251.12,252.07,1042371.0,251.82,252.15,251.12,252.07,1042371.0
2024-07-08 14:35:00,252.13,252.43,251.82,252.27,869406.0,252.13,252.43,251.82,252.27,869406.0
2024-07-08 14:40:00,252.27,252.38,250.57,250.78,1278860.0,252.27,252.38,250.57,250.78,1278860.0
2024-07-08 14:45:00,250.77,251.9,250.72,251.7,978128.0,250.77,251.9,250.72,251.7,978128.0
2024-07-08 14:50:00,251.69,252.13,251.3,251.75,891635.0,251.69,252.13,251.3,251.75,891635.0
2024-07-08 14:55:00,251.77,252.28,251.75,252.11,816372.0,251.77,252.28,251.75,252.11,816372.0
2024-07-08 15:00:00,252.14,253.04,252.03,252.38,1228225.0,252.14,253.04,252.03,252.38,1228225.0
2024-07-08 15:05:00,252.35,252.73,251.79,252.21,893069.0,252.35,252.73,251.79,252.21,893069.0
2024-07-08 15:10:00,252.2,252.6,252.05,252.22,746506.0,252.2,252.6,252.05,252.22,746506.0
2024-07-08 15:15:00,252.17,252.65,251.88,252.58,838904.0,252.17,252.65,251.88,252.58,838904.0
2024-07-08 15:20:00,252.58,253.39,252.57,253.26,1369904.0,252.58,253.39,252.57,253.26,1369904.0
2024-07-08 15:25:00,253.27,253.56,252.61,252.88,1338352.0,253.27,253.56,252.61,252.88,1338352.0
2024-07-08 15:30:00,252.87,253.3,251.11,251.18,1430253.0,252.87,253.3,251.11,251.18,1430253.0
2024-07-08 15:35:00,251.14,251.32,249.86,251.24,2019553.0,251.14,251.32,249.86,251.24,2019553.0
2024-07-08 15:40:00,251.24,251.74,250.82,251.3,1454376.0,251.24,251.74,250.82,251.3,1454376.0
2024-07-08 15:45:00,251.29,252.3,251.13,252.26,1254972.0,251.29,252.3,251.13,252.26,1254972.0
2024-07-08 15:50:00,252.29,254.3,252.29,253.84,2518960.0,252.29,254.3,252.29,253.84,2518960.0
2024-07-08 15:55:00,253.85,254.35,252.73,252.91,2259000.0,253.85,254.35,252.73,252.91,2259000.0
2024-07-09 09:30:00,250.98,254.8,250.3,254.64,3623689.0,250.98,254.8,250.3,254.64,3623689.0
2024-07-09 09:35:00,254.65,255.14,253.24,253.68,2749268.0,254.65,255.14,253.24,253.68,2749268.0
2024-07-09 09:40:00,253.72,256.19,253.58,254.85,2716213.0,253.72,256.19,253.58,254.85,2716213.0
2024-07-09 09:45:00,254.84,255.3,253.71,254.38,1915105.0,254.84,255.3,253.71,254.38,1915105.0
2024-07-09 09:50:00,254.4,256.78,254.35,256.41,2626737.0,254.4,256.78,254.35,256.41,2626737.0
2024-07-09 09:55:00,256.46,256.7,255.4,256.18,1865185.0,256.46,256.7,255.4,256.18,1865185.0
2024-07-09 10:00:00,256.2,257.1,254.93,255.96,2205608.0,256.2,257.1,254.93,255.96,2205608.0
2024-07-09 10:05:00,255.96,256.2,254.26,255.15,1631982.0,255.96,256.2,254.26,255.15,1631982.0
2024-07-09 10:10:00,255.17,257.47,254.84,257.06,2287151.0,255.17,257.47,254.84,257.06,2287151.0
2024-07-09 10:15:00,257.07,258.2,257.02,257.86,2301665.0,257.07,258.2,257.02,257.86,2301665.0
2024-07-09 10:20:00,257.82,258.04,256.88,257.08,1649824.0,257.82,258.04,256.88,257.08,1649824.0
2024-07-09 10:25:00,257.09,257.36,255.5,256.08,1898803.0,257.09,257.36,255.5,256.08,1898803.0
2024-07-09 10:30:00,256.01,256.47,254.74,256.25,1990052.0,256.01,256.47,254.74,256.25,1990052.0
2024-07-09 10:35:00,256.27,256.67,255.55,256.41,1218939.0,256.27,256.67,255.55,256.41,1218939.0
2024-07-09 10:40:00,256.43,258.46,256.18,258.05,2140606.0,256.43,258.46,256.18,258.05,2140606.0
2024-07-09 10:45:00,258.08,259.0,257.4,257.43,1668318.0,258.08,259.0,257.4,257.43,1668318.0
2024-07-09 10:50:00,257.4,258.2,257.14,257.8,1379972.0,257.4,258.2,257.14,257.8,1379972.0
2024-07-09 10:55:00,257.8,257.92,256.4,256.86,1279322.0,257.8,257.92,256.4,256.86,1279322.0
2024-07-09 11:00:00,256.87,259.35,256.63,259.0,2160551.0,256.87,259.35,256.63,259.0,2160551.0
2024-07-09 11:05:00,259.02,259.65,258.4,259.62,1629317.0,259.02,259.65,258.4,259.62,1629317.0
2024-07-09 11:10:00,259.65,259.88,258.72,258.8,1523252.0,259.65,259.88,258.72,258.8,1523252.0
2024-07-09 11:15:00,258.81,259.31,257.61,259.13,1923017.0,258.81,259.31,257.61,259.13,1923017.0
2024-07-09 11:20:00,259.16,259.29,258.33,258.58,963875.0,259.16,259.29,258.33,258.58,963875.0
2024-07-09 11:25:00,258.57,259.05,258.13,258.71,962604.0,258.57,259.05,258.13,258.71,962604.0
2024-07-09 11:30:00,258.71,259.96,258.45,259.89,1525349.0,258.71,259.96,258.45,259.89,1525349.0
2024-07-09 11:35:00,259.89,260.0,257.92,257.98,1822454.0,259.89,260.0,257.92,257.98,1822454.0
2024-07-09 11:40:00,257.98,259.16,257.91,258.86,1320219.0,257.98,259.16,257.91,258.86,1320219.0
2024-07-09 11:45:00,258.88,260.0,258.7,259.34,1620040.0,258.88,260.0,258.7,259.34,1620040.0
2024-07-09 11:50:00,259.36,259.99,259.01,259.44,1515429.0,259.36,259.99,259.01,259.44,1515429.0
2024-07-09 11:55:00,259.47,261.73,259.42,261.27,2772348.0,259.47,261.73,259.42,261.27,2772348.0
2024-07-09 12:00:00,261.27,262.2,260.68,261.94,1699948.0,261.27,262.2,260.68,261.94,1699948.0
2024-07-09 12:05:00,261.96,262.68,261.68,262.67,2017008.0,261.96,262.68,261.68,262.67,2017008.0
2024-07-09 12:10:00,262.64,263.0,261.93,262.07,1696756.0,262.64,263.0,261.93,262.07,1696756.0
2024-07-09 12:15:00,262.03,263.44,262.0,263.16,1761599.0,262.03,263.44,262.0,263.16,1761599.0
2024-07-09 12:20:00,263.14,264.74,262.93,264.68,2365956.0,263.14,264.74,262.93,264.68,2365956.0
2024-07-09 12:25:00,264.67,264.7,263.62,264.27,2115655.0,264.67,264.7,263.62,264.27,2115655.0
2024-07-09 12:30:00,264.23,264.87,263.22,263.8,2653341.0,264.23,264.87,263.22,263.8,2653341.0
2024-07-09 12:35:00,263.73,264.98,263.72,264.68,1984133.0,263.73,264.98,263.72,264.68,1984133.0
2024-07-09 12:40:00,264.69,264.85,262.52,262.94,2180246.0,264.69,264.85,262.52,262.94,2180246.0
2024-07-09 12:45:00,262.98,263.25,260.86,261.97,2401429.0,262.98,263.25,260.86,261.97,2401429.0
2024-07-09 12:50:00,261.99,263.43,261.68,262.85,1530509.0,261.99,263.43,261.68,262.85,1530509.0
2024-07-09 12:55:00,262.85,263.35,262.15,263.24,1246772.0,262.85,263.35,262.15,263.24,1246772.0
2024-07-09 13:00:00,263.22,263.47,262.45,262.45,1177146.0,263.22,263.47,262.45,262.45,1177146.0
2024-07-09 13:05:00,262.5,264.61,261.7,264.5,1982615.0,262.5,264.61,261.7,264.5,1982615.0
2024-07-09 13:10:00,264.55,264.59,263.43,263.76,1181448.0,264.55,264.59,263.43,263.76,1181448.0
2024-07-09 13:15:00,263.8,263.94,261.31,261.74,1556908.0,263.8,263.94,261.31,261.74,1556908.0
2024-07-09 13:20:00,261.78,261.94,260.65,261.2,1732191.0,261.78,261.94,260.65,261.2,1732191.0
2024-07-09 13:25:00,261.19,261.6,260.1,260.47,1634404.0,261.19,261.6,260.1,260.47,1634404.0
2024-07-09 13:30:00,260.5,262.25,260.2,262.24,1441117.0,260.5,262.25,260.2,262.24,1441117.0
2024-07-09 13:35:00,262.21,262.79,261.68,262.63,1027046.0,262.21,262.79,261.68,262.63,1027046.0
2024-07-09 13:40:00,262.63,262.77,261.8,262.53,980362.0,262.63,262.77,261.8,262.53,980362.0
2024-07-09 13:45:00,262.57,263.27,261.85,262.65,1021341.0,262.57,263.27,261.85,262.65,1021341.0
2024-07-09 13:50:00,262.58,263.1,262.3,263.0,758744.0,262.58,263.1,262.3,263.0,758744.0
2024-07-09 13:55:00,263.0,263.6,262.95,263.37,1035616.0,263.0,263.6,262.95,263.37,1035616.0
2024-07-09 14:00:00,263.36,263.65,262.4,263.06,1198185.0,263.36,263.65,262.4,263.06,1198185.0
2024-07-09 14:05:00,263.08,264.49,262.83,264.38,1152880.0,263.08,264.49,262.83,264.38,1152880.0
2024-07-09 14:10:00,264.38,264.88,264.03,264.37,1452362.0,264.38,264.88,264.03,264.37,1452362.0
2024-07-09 14:15:00,264.36,264.92,264.04,264.92,1200857.0,264.36,264.92,264.04,264.92,1200857.0
2024-07-09 14:20:00,264.89,265.61,264.1,264.2,2230345.0,264.89,265.61,264.1,264.2,2230345.0
2024-07-09 14:25:00,264.21,264.36,262.57,262.97,1919217.0,264.21,264.36,262.57,262.97,1919217.0
2024-07-09 14:30:00,262.95,263.76,261.92,263.75,1607697.0,262.95,263.76,261.92,263.75,1607697.0
2024-07-09 14:35:00,263.7,263.73,262.75,263.35,970303.0,263.7,263.73,262.75,263.35,970303.0
2024-07-09 14:40:00,263.32,264.13,262.52,263.8,1182236.0,263.32,264.13,262.52,263.8,1182236.0
2024-07-09 14:45:00,263.79,264.0,263.53,263.77,621127.0,263.79,264.0,263.53,263.77,621127.0
2024-07-09 14:50:00,263.75,263.89,262.77,263.0,1005323.0,263.75,263.89,262.77,263.0,1005323.0
2024-07-09 14:55:00,262.95,263.1,262.57,262.97,752400.0,262.95,263.1,262.57,262.97,752400.0
2024-07-09 15:00:00,262.94,263.01,261.88,261.9,966043.0,262.94,263.01,261.88,261.9,966043.0
2024-07-09 15:05:00,261.88,262.74,261.75,262.32,1310650.0,261.88,262.74,261.75,262.32,1310650.0
2024-07-09 15:10:00,262.31,263.58,262.23,263.54,1146446.0,262.31,263.58,262.23,263.54,1146446.0
2024-07-09 15:15:00,263.56,264.1,263.29,263.84,1228251.0,263.56,264.1,263.29,263.84,1228251.0
2024-07-09 15:20:00,263.84,263.86,262.67,262.73,1015269.0,263.84,263.86,262.67,262.73,1015269.0
2024-07-09 15:25:00,262.8,263.53,262.51,262.6,990906.0,262.8,263.53,262.51,262.6,990906.0
2024-07-09 15:30:00,262.6,262.95,261.89,262.68,1148793.0,262.6,262.95,261.89,262.68,1148793.0
2024-07-09 15:35:00,262.65,263.18,262.58,262.85,1095488.0,262.65,263.18,262.58,262.85,1095488.0
2024-07-09 15:40:00,262.9,263.36,262.83,263.03,935248.0,262.9,263.36,262.83,263.03,935248.0
2024-07-09 15:45:00,263.06,263.07,262.37,262.72,1031867.0,263.06,263.07,262.37,262.72,1031867.0
2024-07-09 15:50:00,262.65,262.98,261.83,262.03,1328642.0,262.65,262.98,261.83,262.03,1328642.0
2024-07-09 15:55:00,261.84,262.54,261.43,262.41,2601290.0,261.84,262.54,261.43,262.41,2601290.0
2024-07-10 09:30:00,262.8,264.49,261.46,262.29,4306168.0,262.8,264.49,261.46,262.29,4306168.0
2024-07-10 09:35:00,262.28,264.16,261.01,263.93,3064085.0,262.28,264.16,261.01,263.93,3064085.0
2024-07-10 09:40:00,263.94,265.72,263.65,263.78,3734581.0,263.94,265.72,263.65,263.78,3734581.0
2024-07-10 09:45:00,263.8,264.44,262.78,263.79,2340942.0,263.8,264.44,262.78,263.79,2340942.0
2024-07-10 09:50:00,263.83,263.86,261.8,262.9,2313141.0,263.83,263.86,261.8,262.9,2313141.0
2024-07-10 09:55:00,262.89,262.94,261.59,262.27,2057772.0,262.89,262.94,261.59,262.27,2057772.0
2024-07-10 10:00:00,262.24,262.42,259.24,260.99,3504569.0,262.24,262.42,259.24,260.99,3504569.0
2024-07-10 10:05:00,260.97,261.41,259.52,259.98,1746499.0,260.97,261.41,259.52,259.98,1746499.0
2024-07-10 10:10:00,259.98,262.09,259.5,261.41,2148265.0,259.98,262.09,259.5,261.41,2148265.0
2024-07-10 10:15:00,261.38,261.75,260.43,261.02,1426232.0,261.38,261.75,260.43,261.02,1426232.0
2024-07-10 10:20:00,261.17,261.22,259.63,260.43,1571951.0,261.17,261.22,259.63,260.43,1571951.0
2024-07-10 10:25:00,260.37,261.21,259.16,259.18,1458447.0,260.37,261.21,259.16,259.18,1458447.0
2024-07-10 10:30:00,259.18,259.37,257.87,258.85,2692093.0,259.18,259.37,257.87,258.85,2692093.0
2024-07-10 10:35:00,258.78,260.11,258.28,259.93,1759744.0,258.78,260.11,258.28,259.93,1759744.0
2024-07-10 10:40:00,259.96,261.2,259.8,261.01,1628285.0,259.96,261.2,259.8,261.01,1628285.0
2024-07-10 10:45:00,260.99,261.47,260.51,261.35,1254781.0,260.99,261.47,260.51,261.35,1254781.0
2024-07-10 10:50:00,261.36,262.17,260.65,261.92,1480386.0,261.36,262.17,260.65,261.92,1480386.0
2024-07-10 10:55:00,261.96,262.33,261.1,261.21,1439694.0,261.96,262.33,261.1,261.21,1439694.0
2024-07-10 11:00:00,261.19,261.85,260.14,261.36,1488882.0,261.19,261.85,260.14,261.36,1488882.0
2024-07-10 11:05:00,261.33,263.4,260.91,263.2,2031113.0,261.33,263.4,260.91,263.2,2031113.0
2024-07-10 11:10:00,263.19,263.33,262.09,262.21,1259603.0,263.19,263.33,262.09,262.21,1259603.0
2024-07-10 11:15:00,262.25,262.29,261.44,261.94,989679.0,262.25,262.29,261.44,261.94,989679.0
2024-07-10 11:20:00,261.92,262.07,260.9,261.72,1096216.0,261.92,262.07,260.9,261.72,1096216.0
2024-07-10 11:25:00,261.74,262.2,261.5,261.95,833548.0,261.74,262.2,261.5,261.95,833548.0
2024-07-10 11:30:00,262.0,262.26,261.63,262.04,787568.0,262.0,262.26,261.63,262.04,787568.0
2024-07-10 11:35:00,262.04,263.34,261.87,263.24,1253168.0,262.04,263.34,261.87,263.24,1253168.0
2024-07-10 11:40:00,263.24,263.35,262.57,262.74,937135.0,263.24,263.35,262.57,262.74,937135.0
2024-07-10 11:45:00,262.76,263.16,262.61,263.0,664708.0,262.76,263.16,262.61,263.0,664708.0
2024-07-10 11:50:00,263.01,264.0,262.83,263.74,1153501.0,263.01,264.0,262.83,263.74,1153501.0
2024-07-10 11:55:00,263.76,263.92,263.2,263.48,929212.0,263.76,263.92,263.2,263.48,929212.0
2024-07-10 12:00:00,263.46,263.88,263.23,263.61,820776.0,263.46,263.88,263.23,263.61,820776.0
2024-07-10 12:05:00,263.64,264.5,263.6,264.26,1377328.0,263.64,264.5,263.6,264.26,1377328.0
2024-07-10 12:10:00,264.26,264.38,263.41,263.87,919137.0,264.26,264.38,263.41,263.87,919137.0
2024-07-10 12:15:00,263.87,264.23,262.9,263.23,1007223.0,263.87,264.23,262.9,263.23,1007223.0
2024-07-10 12:20:00,263.25,263.84,262.72,263.25,1137145.0,263.25,263.84,262.72,263.25,1137145.0
2024-07-10 12:25:00,263.25,264.0,262.85,263.7,859270.0,263.25,264.0,262.85,263.7,859270.0
2024-07-10 12:30:00,263.63,264.75,263.5,264.32,1069438.0,263.63,264.75,263.5,264.32,1069438.0
2024-07-10 12:35:00,264.3,264.72,264.11,264.66,716907.0,264.3,264.72,264.11,264.66,716907.0
2024-07-10 12:40:00,264.63,265.46,264.27,265.44,1633054.0,264.63,265.46,264.27,265.44,1633054.0
2024-07-10 12:45:00,265.44,265.65,264.76,264.86,1460290.0,265.44,265.65,264.76,264.86,1460290.0
2024-07-10 12:50:00,264.87,265.54,264.82,264.99,1079033.0,264.87,265.54,264.82,264.99,1079033.0
2024-07-10 12:55:00,265.0,265.6,264.88,265.36,819638.0,265.0,265.6,264.88,265.36,819638.0
2024-07-10 13:00:00,265.35,265.36,264.51,264.74,937256.0,265.35,265.36,264.51,264.74,937256.0
2024-07-10 13:05:00,264.75,264.79,264.2,264.41,856665.0,264.75,264.79,264.2,264.41,856665.0
2024-07-10 13:10:00,264.4,265.26,264.39,265.19,839443.0,264.4,265.26,264.39,265.19,839443.0
2024-07-10 13:15:00,265.18,265.32,264.36,264.43,661416.0,265.18,265.32,264.36,264.43,661416.0
2024-07-10 13:20:00,264.44,265.1,264.43,264.72,639554.0,264.44,265.1,264.43,264.72,639554.0
2024-07-10 13:25:00,264.75,265.47,264.61,265.21,756499.0,264.75,265.47,264.61,265.21,756499.0
2024-07-10 13:30:00,265.24,265.47,264.7,264.87,631746.0,265.24,265.47,264.7,264.87,631746.0
2024-07-10 13:35:00,264.86,266.56,264.85,266.31,1444187.0,264.86,266.56,264.85,266.31,1444187.0
2024-07-10 13:40:00,266.32,266.75,266.1,266.54,1406186.0,266.32,266.75,266.1,266.54,1406186.0
2024-07-10 13:45:00,266.55,267.33,266.43,266.94,1670669.0,266.55,267.33,266.43,266.94,1670669.0
2024-07-10 13:50:00,266.94,267.2,266.78,267.16,958290.0,266.94,267.2,266.78,267.16,958290.0
2024-07-10 13:55:00,267.16,267.54,266.58,266.59,1345839.0,267.16,267.54,266.58,266.59,1345839.0
2024-07-10 14:00:00,266.62,266.76,266.3,266.55,873601.0,266.62,266.76,266.3,266.55,873601.0
2024-07-10 14:05:00,266.55,267.59,266.54,266.86,1544272.0,266.55,267.59,266.54,266.86,1544272.0
2024-07-10 14:10:00,266.86,267.3,266.54,266.88,803478.0,266.86,267.3,266.54,266.88,803478.0
2024-07-10 14:15:00,266.87,267.3,266.4,266.85,1058049.0,266.87,267.3,266.4,266.85,1058049.0
2024-07-10 14:20:00,266.82,267.1,266.64,266.89,626210.0,266.82,267.1,266.64,266.89,626210.0
2024-07-10 14:25:00,266.91,266.96,265.96,266.0,703690.0,266.91,266.96,265.96,266.0,703690.0
2024-07-10 14:30:00,266.03,266.59,265.81,266.22,911239.0,266.03,266.59,265.81,266.22,911239.0
2024-07-10 14:35:00,266.24,266.54,266.01,266.28,540147.0,266.24,266.54,266.01,266.28,540147.0
2024-07-10 14:40:00,266.28,266.33,265.55,266.1,725264.0,266.28,266.33,265.55,266.1,725264.0
2024-07-10 14:45:00,266.08,266.79,266.02,266.64,709929.0,266.08,266.79,266.02,266.64,709929.0
2024-07-10 14:50:00,266.63,266.76,264.63,265.46,1328156.0,266.63,266.76,264.63,265.46,1328156.0
2024-07-10 14:55:00,265.45,265.48,264.65,265.21,803217.0,265.45,265.48,264.65,265.21,803217.0
2024-07-10 15:00:00,265.19,265.19,264.65,264.7,831363.0,265.19,265.19,264.65,264.7,831363.0
2024-07-10 15:05:00,264.72,264.84,263.95,264.62,1407241.0,264.72,264.84,263.95,264.62,1407241.0
2024-07-10 15:10:00,264.6,264.8,264.21,264.77,796300.0,264.6,264.8,264.21,264.77,796300.0
2024-07-10 15:15:00,264.77,265.02,264.41,264.98,894294.0,264.77,265.02,264.41,264.98,894294.0
2024-07-10 15:20:00,265.0,265.14,264.6,265.02,810903.0,265.0,265.14,264.6,265.02,810903.0
2024-07-10 15:25:00,265.04,265.69,264.67,265.5,1106711.0,265.04,265.69,264.67,265.5,1106711.0
2024-07-10 15:30:00,265.5,265.58,265.16,265.36,653231.0,265.5,265.58,265.16,265.36,653231.0
2024-07-10 15:35:00,265.38,265.65,264.88,264.96,884990.0,265.38,265.65,264.88,264.96,884990.0
2024-07-10 15:40:00,264.92,265.45,264.92,265.41,809714.0,264.92,265.45,264.92,265.41,809714.0
2024-07-10 15:45:00,265.38,265.55,264.2,264.39,1171551.0,265.38,265.55,264.2,264.39,1171551.0
2024-07-10 15:50:00,264.39,264.69,263.71,264.52,1590143.0,264.39,264.69,263.71,264.52,1590143.0
2024-07-10 15:55:00,264.54,264.55,263.16,263.26,1917216.0,264.54,264.55,263.16,263.26,1917216.0
2024-07-11 09:30:00,263.25,266.38,262.63,265.81,3873568.0,263.25,266.38,262.63,265.81,3873568.0
2024-07-11 09:35:00,265.76,266.34,264.6,265.53,2214000.0,265.76,266.34,264.6,265.53,2214000.0
2024-07-11 09:40:00,265.62,266.06,263.35,266.0,2518005.0,265.62,266.06,263.35,266.0,2518005.0
2024-07-11 09:45:00,266.0,268.62,265.98,268.45,4169447.0,266.0,268.62,265.98,268.45,4169447.0
2024-07-11 09:50:00,268.44,269.1,266.85,267.94,3490005.0,268.44,269.1,266.85,267.94,3490005.0
2024-07-11 09:55:00,267.89,270.18,267.89,269.76,3442786.0,267.89,270.18,267.89,269.76,3442786.0
2024-07-11 10:00:00,269.78,270.76,269.51,270.36,2963518.0,269.78,270.76,269.51,270.36,2963518.0
2024-07-11 10:05:00,270.4,271.0,269.2,270.35,2778762.0,270.4,271.0,269.2,270.35,2778762.0
2024-07-11 10:10:00,270.35,271.0,267.8,267.96,2868225.0,270.35,271.0,267.8,267.96,2868225.0
2024-07-11 10:15:00,267.94,268.95,265.11,265.49,3294888.0,267.94,268.95,265.11,265.49,3294888.0
2024-07-11 10:20:00,265.48,266.41,264.03,265.54,2967803.0,265.48,266.41,264.03,265.54,2967803.0
2024-07-11 10:25:00,265.6,266.91,265.58,266.23,1898768.0,265.6,266.91,265.58,266.23,1898768.0
2024-07-11 10:30:00,266.26,267.71,266.01,266.01,1968035.0,266.26,267.71,266.01,266.01,1968035.0
2024-07-11 10:35:00,266.03,268.15,266.01,267.16,1528076.0,266.03,268.15,266.01,267.16,1528076.0
2024-07-11 10:40:00,267.16,267.87,266.21,266.83,1517518.0,267.16,267.87,266.21,266.83,1517518.0
2024-07-11 10:45:00,266.84,267.2,265.38,266.01,1654800.0,266.84,267.2,265.38,266.01,1654800.0
2024-07-11 10:50:00,266.05,267.13,265.51,266.76,1519809.0,266.05,267.13,265.51,266.76,1519809.0
2024-07-11 10:55:00,266.8,266.83,263.41,263.48,2006276.0,266.8,266.83,263.41,263.48,2006276.0
2024-07-11 11:00:00,263.43,263.66,260.51,261.2,3709416.0,263.43,263.66,260.51,261.2,3709416.0
2024-07-11 11:05:00,261.2,263.46,261.0,263.39,2151159.0,261.2,263.46,261.0,263.39,2151159.0
2024-07-11 11:10:00,263.39,263.66,261.79,262.93,1821595.0,263.39,263.66,261.79,262.93,1821595.0
2024-07-11 11:15:00,262.95,264.05,262.25,263.83,1379557.0,262.95,264.05,262.25,263.83,1379557.0
2024-07-11 11:20:00,263.78,264.03,262.14,262.3,1329481.0,263.78,264.03,262.14,262.3,1329481.0
2024-07-11 11:25:00,262.31,263.25,261.7,261.82,1464837.0,262.31,263.25,261.7,261.82,1464837.0
2024-07-11 11:30:00,261.81,262.66,260.69,261.13,1672881.0,261.81,262.66,260.69,261.13,1672881.0
2024-07-11 11:35:00,261.15,261.16,252.62,252.9,4843386.0,261.15,261.16,252.62,252.9,4843386.0
2024-07-11 11:40:00,252.87,254.73,246.12,252.61,8629104.0,252.87,254.73,246.12,252.61,8629104.0
2024-07-11 11:45:00,252.61,253.8,250.3,250.93,3614658.0,252.61,253.8,250.3,250.93,3614658.0
2024-07-11 11:50:00,250.9,251.62,248.24,249.06,3128127.0,250.9,251.62,248.24,249.06,3128127.0
2024-07-11 11:55:00,249.08,249.18,242.53,246.62,6328239.0,249.08,249.18,242.53,246.62,6328239.0
2024-07-11 12:00:00,246.71,247.84,241.32,243.7,4738445.0,246.71,247.84,241.32,243.7,4738445.0
2024-07-11 12:05:00,243.74,247.11,243.7,246.86,2912371.0,243.74,247.11,243.7,246.86,2912371.0
2024-07-11 12:10:00,246.93,247.6,245.73,246.95,2433037.0,246.93,247.6,245.73,246.95,2433037.0
2024-07-11 12:15:00,246.98,247.59,244.7,246.94,2335939.0,246.98,247.59,244.7,246.94,2335939.0
2024-07-11 12:20:00,246.95,247.2,244.85,246.46,2031176.0,246.95,247.2,244.85,246.46,2031176.0
2024-07-11 12:25:00,246.43,247.5,245.62,247.31,1680034.0,246.43,247.5,245.62,247.31,1680034.0
2024-07-11 12:30:00,247.31,249.99,247.13,249.92,2987256.0,247.31,249.99,247.13,249.92,2987256.0
2024-07-11 12:35:00,249.92,250.91,248.6,248.77,2636715.0,249.92,250.91,248.6,248.77,2636715.0
2024-07-11 12:40:00,248.77,249.7,246.72,247.45,2194727.0,248.77,249.7,246.72,247.45,2194727.0
2024-07-11 12:45:00,247.52,247.68,245.25,245.46,2135199.0,247.52,247.68,245.25,245.46,2135199.0
2024-07-11 12:50:00,245.38,247.14,245.33,246.71,1465453.0,245.38,247.14,245.33,246.71,1465453.0
2024-07-11 12:55:00,246.74,247.2,245.78,246.09,1156970.0,246.74,247.2,245.78,246.09,1156970.0
2024-07-11 13:00:00,246.15,246.76,244.32,244.53,1769258.0,246.15,246.76,244.32,244.53,1769258.0
2024-07-11 13:05:00,244.59,246.53,244.5,246.41,1282883.0,244.59,246.53,244.5,246.41,1282883.0
2024-07-11 13:10:00,246.41,246.67,245.29,246.35,1149692.0,246.41,246.67,245.29,246.35,1149692.0
2024-07-11 13:15:00,246.32,247.84,246.0,247.71,1172999.0,246.32,247.84,246.0,247.71,1172999.0
2024-07-11 13:20:00,247.68,247.74,246.37,246.94,1133355.0,247.68,247.74,246.37,246.94,1133355.0
2024-07-11 13:25:00,246.96,248.27,246.89,248.07,1033467.0,246.96,248.27,246.89,248.07,1033467.0
2024-07-11 13:30:00,248.07,248.09,246.76,247.38,938163.0,248.07,248.09,246.76,247.38,938163.0
2024-07-11 13:35:00,247.37,247.6,245.9,246.52,1141424.0,247.37,247.6,245.9,246.52,1141424.0
2024-07-11 13:40:00,246.54,246.92,245.74,245.84,1007692.0,246.54,246.92,245.74,245.84,1007692.0
2024-07-11 13:45:00,245.84,245.93,244.15,244.72,1753834.0,245.84,245.93,244.15,244.72,1753834.0
2024-07-11 13:50:00,244.69,245.17,243.25,244.19,1554446.0,244.69,245.17,243.25,244.19,1554446.0
2024-07-11 13:55:00,244.17,244.45,242.67,242.75,1695627.0,244.17,244.45,242.67,242.75,1695627.0
2024-07-11 14:00:00,242.73,243.59,242.14,242.52,1648575.0,242.73,243.59,242.14,242.52,1648575.0
2024-07-11 14:05:00,242.52,243.43,241.55,242.27,2001200.0,242.52,243.43,241.55,242.27,2001200.0
2024-07-11 14:10:00,242.31,243.33,241.51,242.89,1712926.0,242.31,243.33,241.51,242.89,1712926.0
2024-07-11 14:15:00,242.89,243.47,242.09,243.13,1349421.0,242.89,243.47,242.09,243.13,1349421.0
2024-07-11 14:20:00,243.09,244.4,242.91,243.85,1383726.0,243.09,244.4,242.91,243.85,1383726.0
2024-07-11 14:25:00,243.85,244.05,243.26,243.77,1021124.0,243.85,244.05,243.26,243.77,1021124.0
2024-07-11 14:30:00,243.73,245.69,243.69,245.28,1531698.0,243.73,245.69,243.69,245.28,1531698.0
2024-07-11 14:35:00,245.31,245.67,244.6,245.2,1121175.0,245.31,245.67,244.6,245.2,1121175.0
2024-07-11 14:40:00,245.17,245.22,243.57,243.9,1323605.0,245.17,245.22,243.57,243.9,1323605.0
2024-07-11 14:45:00,243.88,244.35,243.16,243.95,1256843.0,243.88,244.35,243.16,243.95,1256843.0
2024-07-11 14:50:00,243.97,244.01,242.83,243.42,1330416.0,243.97,244.01,242.83,243.42,1330416.0
2024-07-11 14:55:00,243.43,244.99,243.13,244.88,1042024.0,243.43,244.99,243.13,244.88,1042024.0
2024-07-11 15:00:00,244.91,245.0,244.11,244.72,1076979.0,244.91,245.0,244.11,244.72,1076979.0
2024-07-11 15:05:00,244.73,244.91,243.52,243.68,1116185.0,244.73,244.91,243.52,243.68,1116185.0
2024-07-11 15:10:00,243.67,244.04,243.24,243.45,918369.0,243.67,244.04,243.24,243.45,918369.0
2024-07-11 15:15:00,243.45,244.27,242.81,243.05,1169847.0,243.45,244.27,242.81,243.05,1169847.0
2024-07-11 15:20:00,243.05,243.11,241.77,242.1,1626783.0,243.05,243.11,241.77,242.1,1626783.0
2024-07-11 15:25:00,242.11,242.3,240.27,240.47,2386454.0,242.11,242.3,240.27,240.47,2386454.0
2024-07-11 15:30:00,240.46,241.98,239.65,241.48,2429313.0,240.46,241.98,239.65,241.48,2429313.0
2024-07-11 15:35:00,241.44,243.66,241.39,243.35,1919099.0,241.44,243.66,241.39,243.35,1919099.0
2024-07-11 15:40:00,243.32,243.41,242.1,242.72,1575999.0,243.32,243.41,242.1,242.72,1575999.0
2024-07-11 15:45:00,242.76,243.29,241.68,241.87,1431789.0,242.76,243.29,241.68,241.87,1431789.0
2024-07-11 15:50:00,241.81,242.48,240.39,240.78,2214263.0,241.81,242.48,240.39,240.78,2214263.0
2024-07-11 15:55:00,240.76,241.99,240.6,240.87,2899163.0,240.76,241.99,240.6,240.87,2899163.0
2024-07-12 09:30:00,235.76,236.93,233.09,234.62,5829955.0,235.76,236.93,233.09,234.62,5829955.0
2024-07-12 09:35:00,234.62,239.75,234.48,239.61,4550815.0,234.62,239.75,234.48,239.61,4550815.0
2024-07-12 09:40:00,239.6,243.94,238.84,243.78,5596261.0,239.6,243.94,238.84,243.78,5596261.0
2024-07-12 09:45:00,243.72,244.11,241.55,242.94,4376767.0,243.72,244.11,241.55,242.94,4376767.0
2024-07-12 09:50:00,243.0,246.63,242.92,245.19,4846223.0,243.0,246.63,242.92,245.19,4846223.0
2024-07-12 09:55:00,245.18,247.16,244.76,246.15,3174676.0,245.18,247.16,244.76,246.15,3174676.0
2024-07-12 10:00:00,246.12,246.88,244.26,246.36,2916426.0,246.12,246.88,244.26,246.36,2916426.0
2024-07-12 10:05:00,246.35,247.43,245.51,245.65,2771827.0,246.35,247.43,245.51,245.65,2771827.0
2024-07-12 10:10:00,245.66,246.0,244.31,245.61,2350466.0,245.66,246.0,244.31,245.61,2350466.0
2024-07-12 10:15:00,245.61,247.08,244.86,246.89,2350822.0,245.61,247.08,244.86,246.89,2350822.0
2024-07-12 10:20:00,246.9,248.0,245.9,246.87,2639881.0,246.9,248.0,245.9,246.87,2639881.0
2024-07-12 10:25:00,246.87,247.44,245.77,246.47,1728614.0,246.87,247.44,245.77,246.47,1728614.0
2024-07-12 10:30:00,246.46,249.6,245.9,249.48,3399317.0,246.46,249.6,245.9,249.48,3399317.0
2024-07-12 10:35:00,249.48,249.86,248.01,249.44,2514717.0,249.48,249.86,248.01,249.44,2514717.0
2024-07-12 10:40:00,249.46,250.37,248.61,249.98,1888245.0,249.46,250.37,248.61,249.98,1888245.0
2024-07-12 10:45:00,249.96,251.14,249.8,251.01,2495778.0,249.96,251.14,249.8,251.01,2495778.0
2024-07-12 10:50:00,251.02,251.19,249.21,249.39,2530942.0,251.02,251.19,249.21,249.39,2530942.0
2024-07-12 10:55:00,249.37,249.78,248.61,249.04,1964238.0,249.37,249.78,248.61,249.04,1964238.0
2024-07-12 11:00:00,249.16,249.3,247.02,247.08,2366547.0,249.16,249.3,247.02,247.08,2366547.0
2024-07-12 11:05:00,247.09,248.65,247.02,248.19,1786583.0,247.09,248.65,247.02,248.19,1786583.0
2024-07-12 11:10:00,248.17,249.4,248.0,248.89,1375035.0,248.17,249.4,248.0,248.89,1375035.0
2024-07-12 11:15:00,248.92,249.33,247.02,247.31,1644156.0,248.92,249.33,247.02,247.31,1644156.0
2024-07-12 11:20:00,247.34,248.18,247.0,247.14,1334638.0,247.34,248.18,247.0,247.14,1334638.0
2024-07-12 11:25:00,247.16,249.18,247.15,249.18,1471241.0,247.16,249.18,247.15,249.18,1471241.0
2024-07-12 11:30:00,249.13,250.0,248.72,249.27,1213886.0,249.13,250.0,248.72,249.27,1213886.0
2024-07-12 11:35:00,249.3,250.35,248.77,250.11,1346381.0,249.3,250.35,248.77,250.11,1346381.0
2024-07-12 11:40:00,250.12,251.82,250.02,251.54,2037928.0,250.12,251.82,250.02,251.54,2037928.0
2024-07-12 11:45:00,251.6,251.84,250.83,251.53,1525007.0,251.6,251.84,250.83,251.53,1525007.0
2024-07-12 11:50:00,251.55,251.59,250.2,250.52,1421828.0,251.55,251.59,250.2,250.52,1421828.0
2024-07-12 11:55:00,250.5,251.09,249.14,249.15,1546262.0,250.5,251.09,249.14,249.15,1546262.0
2024-07-12 12:00:00,249.14,250.72,249.06,249.74,1513653.0,249.14,250.72,249.06,249.74,1513653.0
2024-07-12 12:05:00,249.71,250.38,249.11,249.33,1120795.0,249.71,250.38,249.11,249.33,1120795.0
2024-07-12 12:10:00,249.33,250.06,248.6,249.59,1496572.0,249.33,250.06,248.6,249.59,1496572.0
2024-07-12 12:15:00,249.59,249.85,248.81,248.89,895690.0,249.59,249.85,248.81,248.89,895690.0
2024-07-12 12:20:00,248.88,250.19,248.77,249.7,1061849.0,248.88,250.19,248.77,249.7,1061849.0
2024-07-12 12:25:00,249.7,250.29,249.5,249.52,934491.0,249.7,250.29,249.5,249.52,934491.0
2024-07-12 12:30:00,249.57,249.87,248.8,249.12,944591.0,249.57,249.87,248.8,249.12,944591.0
2024-07-12 12:35:00,249.15,250.22,248.93,249.91,1023719.0,249.15,250.22,248.93,249.91,1023719.0
2024-07-12 12:40:00,249.91,250.12,249.12,249.26,811670.0,249.91,250.12,249.12,249.26,811670.0
2024-07-12 12:45:00,249.3,249.62,248.85,249.53,934354.0,249.3,249.62,248.85,249.53,934354.0
2024-07-12 12:50:00,249.52,250.18,249.4,250.15,828962.0,249.52,250.18,249.4,250.15,828962.0
2024-07-12 12:55:00,250.18,251.3,249.8,250.49,1387129.0,250.18,251.3,249.8,250.49,1387129.0
2024-07-12 13:00:00,250.45,250.68,250.0,250.53,817074.0,250.45,250.68,250.0,250.53,817074.0
2024-07-12 13:05:00,250.55,250.86,249.82,249.98,844217.0,250.55,250.86,249.82,249.98,844217.0
2024-07-12 13:10:00,250.04,250.5,249.63,249.7,790573.0,250.04,250.5,249.63,249.7,790573.0
2024-07-12 13:15:00,249.74,250.03,249.18,249.51,773986.0,249.74,250.03,249.18,249.51,773986.0
2024-07-12 13:20:00,249.53,249.75,248.95,249.57,782933.0,249.53,249.75,248.95,249.57,782933.0
2024-07-12 13:25:00,249.62,249.75,248.96,249.67,705845.0,249.62,249.75,248.96,249.67,705845.0
2024-07-12 13:30:00,249.67,249.95,249.15,249.53,637542.0,249.67,249.95,249.15,249.53,637542.0
2024-07-12 13:35:00,249.48,250.05,249.4,249.93,561442.0,249.48,250.05,249.4,249.93,561442.0
2024-07-12 13:40:00,249.97,250.02,249.27,249.5,732921.0,249.97,250.02,249.27,249.5,732921.0
2024-07-12 13:45:00,249.52,249.57,249.09,249.41,594321.0,249.52,249.57,249.09,249.41,594321.0
2024-07-12 13:50:00,249.43,250.16,249.22,249.97,803125.0,249.43,250.16,249.22,249.97,803125.0
2024-07-12 13:55:00,249.97,250.9,249.73,249.85,995133.0,249.97,250.9,249.73,249.85,995133.0
2024-07-12 14:00:00,249.86,250.0,249.2,249.83,756964.0,249.86,250.0,249.2,249.83,756964.0
2024-07-12 14:05:00,249.81,250.19,249.57,250.03,687958.0,249.81,250.19,249.57,250.03,687958.0
2024-07-12 14:10:00,250.05,250.51,249.73,250.25,837635.0,250.05,250.51,249.73,250.25,837635.0
2024-07-12 14:15:00,250.27,250.51,250.05,250.44,506825.0,250.27,250.51,250.05,250.44,506825.0
2024-07-12 14:20:00,250.45,250.61,249.73,250.4,804278.0,250.45,250.61,249.73,250.4,804278.0
2024-07-12 14:25:00,250.41,250.98,249.9,250.95,975042.0,250.41,250.98,249.9,250.95,975042.0
2024-07-12 14:30:00,250.95,251.02,250.34,250.59,742746.0,250.95,251.02,250.34,250.59,742746.0
2024-07-12 14:35:00,250.59,250.69,250.15,250.33,624248.0,250.59,250.69,250.15,250.33,624248.0
2024-07-12 14:40:00,250.35,250.46,250.1,250.26,418866.0,250.35,250.46,250.1,250.26,418866.0
2024-07-12 14:45:00,250.26,250.74,250.25,250.6,703512.0,250.26,250.74,250.25,250.6,703512.0
2024-07-12 14:50:00,250.6,250.69,250.2,250.2,475008.0,250.6,250.69,250.2,250.2,475008.0
2024-07-12 14:55:00,250.2,250.74,250.18,250.35,672220.0,250.2,250.74,250.18,250.35,672220.0
2024-07-12 15:00:00,250.35,250.67,250.2,250.45,520127.0,250.35,250.67,250.2,250.45,520127.0
2024-07-12 15:05:00,250.45,250.65,250.11,250.3,597638.0,250.45,250.65,250.11,250.3,597638.0
2024-07-12 15:10:00,250.31,250.64,250.11,250.5,699744.0,250.31,250.64,250.11,250.5,699744.0
2024-07-12 15:15:00,250.52,250.64,249.83,250.04,843590.0,250.52,250.64,249.83,250.04,843590.0
2024-07-12 15:20:00,250.06,250.06,249.05,249.84,1113570.0,250.06,250.06,249.05,249.84,1113570.0
2024-07-12 15:25:00,249.83,250.79,249.81,250.34,1142255.0,249.83,250.79,249.81,250.34,1142255.0
2024-07-12 15:30:00,250.33,250.81,248.87,250.41,1653601.0,250.33,250.81,248.87,250.41,1653601.0
2024-07-12 15:35:00,250.4,250.65,249.06,249.53,1273216.0,250.4,250.65,249.06,249.53,1273216.0
2024-07-12 15:40:00,249.51,250.02,249.23,249.73,1000111.0,249.51,250.02,249.23,249.73,1000111.0
2024-07-12 15:45:00,249.76,249.96,248.87,249.35,1131888.0,249.76,249.96,248.87,249.35,1131888.0
2024-07-12 15:50:00,249.24,249.74,247.9,249.62,1997237.0,249.24,249.74,247.9,249.62,1997237.0
2024-07-12 15:55:00,249.61,249.62,247.7,248.33,2082412.0,249.61,249.62,247.7,248.33,2082412.0
2024-07-15 09:30:00,256.02,257.3,252.86,257.1,4745122.0,256.02,257.3,252.86,257.1,4745122.0
2024-07-15 09:35:00,257.01,261.26,256.55,261.03,4744615.0,257.01,261.26,256.55,261.03,4744615.0
2024-07-15 09:40:00,261.07,261.5,256.68,257.45,3767488.0,261.07,261.5,256.68,257.45,3767488.0
2024-07-15 09:45:00,257.42,261.25,257.25,260.17,3084873.0,257.42,261.25,257.25,260.17,3084873.0
2024-07-15 09:50:00,260.18,262.65,259.02,262.15,3030455.0,260.18,262.65,259.02,262.15,3030455.0
2024-07-15 09:55:00,262.19,262.85,260.49,260.93,1969952.0,262.19,262.85,260.49,260.93,1969952.0
2024-07-15 10:00:00,260.93,262.32,260.31,260.64,1907101.0,260.93,262.32,260.31,260.64,1907101.0
2024-07-15 10:05:00,260.66,261.24,259.69,260.8,1805438.0,260.66,261.24,259.69,260.8,1805438.0
2024-07-15 10:10:00,260.91,264.37,260.65,264.24,3487748.0,260.91,264.37,260.65,264.24,3487748.0
2024-07-15 10:15:00,264.24,264.74,263.16,263.8,2618645.0,264.24,264.74,263.16,263.8,2618645.0
2024-07-15 10:20:00,263.76,264.7,263.07,263.34,1834235.0,263.76,264.7,263.07,263.34,1834235.0
2024-07-15 10:25:00,263.36,264.99,263.26,264.23,1944495.0,263.36,264.99,263.26,264.23,1944495.0
2024-07-15 10:30:00,264.19,264.51,263.41,263.51,1545924.0,264.19,264.51,263.41,263.51,1545924.0
2024-07-15 10:35:00,263.51,265.24,263.36,264.64,1758700.0,263.51,265.24,263.36,264.64,1758700.0
2024-07-15 10:40:00,264.62,265.6,263.51,264.41,2088295.0,264.62,265.6,263.51,264.41,2088295.0
2024-07-15 10:45:00,264.37,264.59,262.3,262.56,1947207.0,264.37,264.59,262.3,262.56,1947207.0
2024-07-15 10:50:00,262.54,263.72,261.75,262.3,1805503.0,262.54,263.72,261.75,262.3,1805503.0
2024-07-15 10:55:00,262.3,263.61,262.27,262.59,1221879.0,262.3,263.61,262.27,262.59,1221879.0
2024-07-15 11:00:00,262.6,263.53,262.53,263.19,844041.0,262.6,263.53,262.53,263.19,844041.0
2024-07-15 11:05:00,263.17,263.29,262.03,262.62,987011.0,263.17,263.29,262.03,262.62,987011.0
2024-07-15 11:10:00,262.61,264.1,262.6,263.59,1256200.0,262.61,264.1,262.6,263.59,1256200.0
2024-07-15 11:15:00,263.59,263.59,261.76,262.18,1289436.0,263.59,263.59,261.76,262.18,1289436.0
2024-07-15 11:20:00,262.2,262.5,261.45,262.15,1203095.0,262.2,262.5,261.45,262.15,1203095.0
2024-07-15 11:25:00,262.09,262.31,261.36,261.98,1073705.0,262.09,262.31,261.36,261.98,1073705.0
2024-07-15 11:30:00,261.97,263.22,260.51,260.9,1661024.0,261.97,263.22,260.51,260.9,1661024.0
2024-07-15 11:35:00,260.89,261.4,260.13,260.95,1213674.0,260.89,261.4,260.13,260.95,1213674.0
2024-07-15 11:40:00,260.9,261.26,259.84,260.2,1124034.0,260.9,261.26,259.84,260.2,1124034.0
2024-07-15 11:45:00,260.27,260.4,258.6,259.62,1714849.0,260.27,260.4,258.6,259.62,1714849.0
2024-07-15 11:50:00,259.57,260.66,259.54,259.97,1080471.0,259.57,260.66,259.54,259.97,1080471.0
2024-07-15 11:55:00,259.94,259.96,258.6,259.72,1146815.0,259.94,259.96,258.6,259.72,1146815.0
2024-07-15 12:00:00,259.67,260.72,258.75,258.94,1090700.0,259.67,260.72,258.75,258.94,1090700.0
2024-07-15 12:05:00,258.97,259.49,258.18,258.68,1295576.0,258.97,259.49,258.18,258.68,1295576.0
2024-07-15 12:10:00,258.55,258.66,257.51,258.24,1489786.0,258.55,258.66,257.51,258.24,1489786.0
2024-07-15 12:15:00,258.22,258.95,257.5,257.94,1227660.0,258.22,258.95,257.5,257.94,1227660.0
2024-07-15 12:20:00,258.03,259.82,257.74,259.74,1101338.0,258.03,259.82,257.74,259.74,1101338.0
2024-07-15 12:25:00,259.79,260.43,259.41,259.89,1108933.0,259.79,260.43,259.41,259.89,1108933.0
2024-07-15 12:30:00,259.91,260.28,259.5,260.2,855982.0,259.91,260.28,259.5,260.2,855982.0
2024-07-15 12:35:00,260.24,260.7,260.02,260.57,963259.0,260.24,260.7,260.02,260.57,963259.0
2024-07-15 12:40:00,260.56,261.54,260.32,260.83,1136412.0,260.56,261.54,260.32,260.83,1136412.0
2024-07-15 12:45:00,260.9,261.14,259.85,260.56,1026655.0,260.9,261.14,259.85,260.56,1026655.0
2024-07-15 12:50:00,260.61,260.71,259.64,260.48,877883.0,260.61,260.71,259.64,260.48,877883.0
2024-07-15 12:55:00,260.47,261.87,260.39,261.13,1284993.0,260.47,261.87,260.39,261.13,1284993.0
2024-07-15 13:00:00,261.11,261.23,259.06,259.94,1317511.0,261.11,261.23,259.06,259.94,1317511.0
2024-07-15 13:05:00,259.94,260.9,259.4,260.48,933952.0,259.94,260.9,259.4,260.48,933952.0
2024-07-15 13:10:00,260.45,260.8,260.26,260.67,539474.0,260.45,260.8,260.26,260.67,539474.0
2024-07-15 13:15:00,260.66,260.78,259.86,260.67,722482.0,260.66,260.78,259.86,260.67,722482.0
2024-07-15 13:20:00,260.67,261.5,260.55,261.22,865686.0,260.67,261.5,260.55,261.22,865686.0
2024-07-15 13:25:00,261.19,261.38,260.03,260.55,672013.0,261.19,261.38,260.03,260.55,672013.0
2024-07-15 13:30:00,260.5,261.1,259.81,259.88,851121.0,260.5,261.1,259.81,259.88,851121.0
2024-07-15 13:35:00,259.88,260.2,259.41,259.99,680024.0,259.88,260.2,259.41,259.99,680024.0
2024-07-15 13:40:00,259.98,260.38,258.76,259.15,847403.0,259.98,260.38,258.76,259.15,847403.0
2024-07-15 13:45:00,259.11,259.35,258.53,259.11,800328.0,259.11,259.35,258.53,259.11,800328.0
2024-07-15 13:50:00,259.11,259.87,258.85,259.34,732226.0,259.11,259.87,258.85,259.34,732226.0
2024-07-15 13:55:00,259.35,259.55,258.65,259.08,689203.0,259.35,259.55,258.65,259.08,689203.0
2024-07-15 14:00:00,259.12,259.92,258.72,259.92,847069.0,259.12,259.92,258.72,259.92,847069.0
2024-07-15 14:05:00,259.9,260.13,259.45,259.64,617366.0,259.9,260.13,259.45,259.64,617366.0
2024-07-15 14:10:00,259.64,259.79,258.48,258.93,652547.0,259.64,259.79,258.48,258.93,652547.0
2024-07-15 14:15:00,258.94,259.22,258.59,258.87,570470.0,258.94,259.22,258.59,258.87,570470.0
2024-07-15 14:20:00,258.91,259.72,258.83,259.4,621564.0,258.91,259.72,258.83,259.4,621564.0
2024-07-15 14:25:00,259.39,259.93,259.02,259.4,622874.0,259.39,259.93,259.02,259.4,622874.0
2024-07-15 14:30:00,259.41,259.69,258.7,258.74,880107.0,259.41,259.69,258.7,258.74,880107.0
2024-07-15 14:35:00,258.72,259.1,257.73,257.8,1013005.0,258.72,259.1,257.73,257.8,1013005.0
2024-07-15 14:40:00,257.86,258.08,257.0,257.83,1285596.0,257.86,258.08,257.0,257.83,1285596.0
2024-07-15 14:45:00,257.82,258.34,257.58,258.19,661962.0,257.82,258.34,257.58,258.19,661962.0
2024-07-15 14:50:00,258.17,258.29,257.0,257.49,886048.0,258.17,258.29,257.0,257.49,886048.0
2024-07-15 14:55:00,257.49,257.6,256.68,257.48,977363.0,257.49,257.6,256.68,257.48,977363.0
2024-07-15 15:00:00,257.47,258.29,257.23,257.65,802834.0,257.47,258.29,257.23,257.65,802834.0
2024-07-15 15:05:00,257.69,257.92,256.71,256.94,959066.0,257.69,257.92,256.71,256.94,959066.0
2024-07-15 15:10:00,256.95,257.3,256.42,257.11,953383.0,256.95,257.3,256.42,257.11,953383.0
2024-07-15 15:15:00,257.13,257.3,256.62,257.2,858398.0,257.13,257.3,256.62,257.2,858398.0
2024-07-15 15:20:00,257.17,257.2,256.2,256.63,1026095.0,257.17,257.2,256.2,256.63,1026095.0
2024-07-15 15:25:00,256.66,256.67,255.4,255.6,1473348.0,256.66,256.67,255.4,255.6,1473348.0
2024-07-15 15:30:00,255.65,255.79,254.6,255.39,1835067.0,255.65,255.79,254.6,255.39,1835067.0
2024-07-15 15:35:00,255.4,255.49,253.92,254.27,1495845.0,255.4,255.49,253.92,254.27,1495845.0
2024-07-15 15:40:00,254.25,254.87,253.18,253.43,1762936.0,254.25,254.87,253.18,253.43,1762936.0
2024-07-15 15:45:00,253.42,253.8,252.04,252.45,2587547.0,253.42,253.8,252.04,252.45,2587547.0
2024-07-15 15:50:00,252.41,253.53,251.73,253.14,2216911.0,252.41,253.53,251.73,253.14,2216911.0
2024-07-15 15:55:00,253.08,253.88,252.32,252.67,2690488.0,253.08,253.88,252.32,252.67,2690488.0
2024-07-16 09:30:00,255.31,258.62,253.9,255.43,4365687.0,255.31,258.62,253.9,255.43,4365687.0
2024-07-16 09:35:00,255.43,255.95,253.41,253.56,2507564.0,255.43,255.95,253.41,253.56,2507564.0
2024-07-16 09:40:00,253.57,254.1,252.09,253.69,2994189.0,253.57,254.1,252.09,253.69,2994189.0
2024-07-16 09:45:00,253.71,254.74,250.76,251.1,2583002.0,253.71,254.74,250.76,251.1,2583002.0
2024-07-16 09:50:00,251.1,251.69,250.01,250.66,2922200.0,251.1,251.69,250.01,250.66,2922200.0
2024-07-16 09:55:00,250.7,250.7,248.8,249.51,3212077.0,250.7,250.7,248.8,249.51,3212077.0
2024-07-16 10:00:00,249.56,249.64,248.0,248.8,2429558.0,249.56,249.64,248.0,248.8,2429558.0
2024-07-16 10:05:00,248.82,249.15,245.8,246.07,3384352.0,248.82,249.15,245.8,246.07,3384352.0
2024-07-16 10:10:00,246.07,248.33,246.06,247.73,2500147.0,246.07,248.33,246.06,247.73,2500147.0
2024-07-16 10:15:00,247.74,249.73,247.6,249.63,1848581.0,247.74,249.73,247.6,249.63,1848581.0
2024-07-16 10:20:00,249.67,249.98,248.14,248.5,1924666.0,249.67,249.98,248.14,248.5,1924666.0
2024-07-16 10:25:00,248.51,249.26,247.68,247.69,1585570.0,248.51,249.26,247.68,247.69,1585570.0
2024-07-16 10:30:00,247.72,250.43,247.45,250.13,2018386.0,247.72,250.43,247.45,250.13,2018386.0
2024-07-16 10:35:00,250.16,250.96,249.7,250.42,1385740.0,250.16,250.96,249.7,250.42,1385740.0
2024-07-16 10:40:00,250.41,251.5,250.4,250.87,1487869.0,250.41,251.5,250.4,250.87,1487869.0
2024-07-16 10:45:00,250.91,251.47,250.22,251.38,1337339.0,250.91,251.47,250.22,251.38,1337339.0
2024-07-16 10:50:00,251.4,251.62,250.63,251.02,1182117.0,251.4,251.62,250.63,251.02,1182117.0
2024-07-16 10:55:00,251.04,252.37,250.88,252.24,1722340.0,251.04,252.37,250.88,252.24,1722340.0
2024-07-16 11:00:00,252.24,252.72,251.63,252.5,1349437.0,252.24,252.72,251.63,252.5,1349437.0
2024-07-16 11:05:00,252.5,253.06,252.22,252.86,1185829.0,252.5,253.06,252.22,252.86,1185829.0
2024-07-16 11:10:00,252.84,253.13,251.7,251.78,1302752.0,252.84,253.13,251.7,251.78,1302752.0
2024-07-16 11:15:00,251.78,253.0,251.57,252.69,1066334.0,251.78,253.0,251.57,252.69,1066334.0
2024-07-16 11:20:00,252.73,253.02,252.08,252.78,894048.0,252.73,253.02,252.08,252.78,894048.0
2024-07-16 11:25:00,252.75,253.09,251.89,251.89,1011864.0,252.75,253.09,251.89,251.89,1011864.0
2024-07-16 11:30:00,251.93,252.48,250.75,251.49,1600268.0,251.93,252.48,250.75,251.49,1600268.0
2024-07-16 11:35:00,251.51,252.62,251.14,252.54,1061881.0,251.51,252.62,251.14,252.54,1061881.0
2024-07-16 11:40:00,252.55,253.04,252.44,252.96,928837.0,252.55,253.04,252.44,252.96,928837.0
2024-07-16 11:45:00,252.98,253.18,252.8,252.9,681909.0,252.98,253.18,252.8,252.9,681909.0
2024-07-16 11:50:00,252.94,254.15,252.9,253.99,1330821.0,252.94,254.15,252.9,253.99,1330821.0
2024-07-16 11:55:00,254.0,254.05,253.43,253.65,882820.0,254.0,254.05,253.43,253.65,882820.0
2024-07-16 12:00:00,253.68,254.0,253.39,253.68,833301.0,253.68,254.0,253.39,253.68,833301.0
2024-07-16 12:05:00,253.72,253.99,252.31,252.46,955694.0,253.72,253.99,252.31,252.46,955694.0
2024-07-16 12:10:00,252.44,252.69,251.51,252.07,1320294.0,252.44,252.69,251.51,252.07,1320294.0
2024-07-16 12:15:00,252.08,252.35,249.9,250.37,1924506.0,252.08,252.35,249.9,250.37,1924506.0
2024-07-16 12:20:00,250.37,251.19,250.1,251.04,1063409.0,250.37,251.19,250.1,251.04,1063409.0
2024-07-16 12:25:00,251.04,251.2,250.56,250.72,668853.0,251.04,251.2,250.56,250.72,668853.0
2024-07-16 12:30:00,250.72,251.19,249.92,250.37,1036426.0,250.72,251.19,249.92,250.37,1036426.0
2024-07-16 12:35:00,250.42,252.3,250.21,252.02,1143309.0,250.42,252.3,250.21,252.02,1143309.0
2024-07-16 12:40:00,252.02,252.49,251.53,251.76,855822.0,252.02,252.49,251.53,251.76,855822.0
2024-07-16 12:45:00,251.75,253.04,251.62,252.77,913921.0,251.75,253.04,251.62,252.77,913921.0
2024-07-16 12:50:00,252.76,253.44,252.62,253.36,785855.0,252.76,253.44,252.62,253.36,785855.0
2024-07-16 12:55:00,253.38,253.88,253.21,253.43,803861.0,253.38,253.88,253.21,253.43,803861.0
2024-07-16 13:00:00,253.4,253.96,253.28,253.67,615839.0,253.4,253.96,253.28,253.67,615839.0
2024-07-16 13:05:00,253.7,254.05,253.31,253.9,802611.0,253.7,254.05,253.31,253.9,802611.0
2024-07-16 13:10:00,253.9,254.15,253.73,254.14,594222.0,253.9,254.15,253.73,254.14,594222.0
2024-07-16 13:15:00,254.14,255.08,253.36,254.84,1474195.0,254.14,255.08,253.36,254.84,1474195.0
2024-07-16 13:20:00,254.81,255.02,254.52,254.72,875628.0,254.81,255.02,254.52,254.72,875628.0
2024-07-16 13:25:00,254.78,254.85,254.28,254.53,743160.0,254.78,254.85,254.28,254.53,743160.0
2024-07-16 13:30:00,254.51,255.01,254.26,254.86,840617.0,254.51,255.01,254.26,254.86,840617.0
2024-07-16 13:35:00,254.89,255.04,254.59,254.99,734277.0,254.89,255.04,254.59,254.99,734277.0
2024-07-16 13:40:00,254.99,255.2,254.53,254.91,850408.0,254.99,255.2,254.53,254.91,850408.0
2024-07-16 13:45:00,254.89,255.5,254.73,255.28,885229.0,254.89,255.5,254.73,255.28,885229.0
2024-07-16 13:50:00,255.27,255.39,254.44,255.31,1083018.0,255.27,255.39,254.44,255.31,1083018.0
2024-07-16 13:55:00,255.3,255.9,255.01,255.64,1189242.0,255.3,255.9,255.01,255.64,1189242.0
2024-07-16 14:00:00,255.66,255.7,254.66,254.66,1034459.0,255.66,255.7,254.66,254.66,1034459.0
2024-07-16 14:05:00,254.65,255.31,254.26,255.18,1161896.0,254.65,255.31,254.26,255.18,1161896.0
2024-07-16 14:10:00,255.18,255.6,255.17,255.37,835137.0,255.18,255.6,255.17,255.37,835137.0
2024-07-16 14:15:00,255.37,255.48,254.52,255.22,1030150.0,255.37,255.48,254.52,255.22,1030150.0
2024-07-16 14:20:00,255.18,257.0,254.73,256.64,1752421.0,255.18,257.0,254.73,256.64,1752421.0
2024-07-16 14:25:00,256.64,256.98,256.4,256.44,999620.0,256.64,256.98,256.4,256.44,999620.0
2024-07-16 14:30:00,256.42,256.83,255.95,256.13,1202528.0,256.42,256.83,255.95,256.13,1202528.0
2024-07-16 14:35:00,256.18,257.45,256.15,256.97,1149999.0,256.18,257.45,256.15,256.97,1149999.0
2024-07-16 14:40:00,256.96,257.25,256.73,256.96,755425.0,256.96,257.25,256.73,256.96,755425.0
2024-07-16 14:45:00,256.94,257.08,256.52,256.86,569434.0,256.94,257.08,256.52,256.86,569434.0
2024-07-16 14:50:00,256.85,257.17,256.33,257.1,906228.0,256.85,257.17,256.33,257.1,906228.0
2024-07-16 14:55:00,257.13,257.48,256.88,257.17,926298.0,257.13,257.48,256.88,257.17,926298.0
2024-07-16 15:00:00,257.19,257.27,255.93,256.53,1220465.0,257.19,257.27,255.93,256.53,1220465.0
2024-07-16 15:05:00,256.47,256.66,255.52,255.99,1181710.0,256.47,256.66,255.52,255.99,1181710.0
2024-07-16 15:10:00,255.99,256.08,255.58,255.71,669881.0,255.99,256.08,255.58,255.71,669881.0
2024-07-16 15:15:00,255.74,255.79,254.95,255.32,1021020.0,255.74,255.79,254.95,255.32,1021020.0
2024-07-16 15:20:00,255.36,256.28,255.15,256.03,976395.0,255.36,256.28,255.15,256.03,976395.0
2024-07-16 15:25:00,256.01,256.17,255.61,255.99,705887.0,256.01,256.17,255.61,255.99,705887.0
2024-07-16 15:30:00,255.98,256.48,255.65,256.43,785075.0,255.98,256.48,255.65,256.43,785075.0
2024-07-16 15:35:00,256.45,256.5,255.81,256.38,738298.0,256.45,256.5,255.81,256.38,738298.0
2024-07-16 15:40:00,256.38,257.38,256.11,256.55,1312327.0,256.38,257.38,256.11,256.55,1312327.0
2024-07-16 15:45:00,256.57,257.14,256.35,256.72,1094047.0,256.57,257.14,256.35,256.72,1094047.0
2024-07-16 15:50:00,256.77,257.17,256.33,256.52,1141242.0,256.77,257.17,256.33,256.52,1141242.0
2024-07-16 15:55:00,256.54,256.85,256.18,256.43,1549327.0,256.54,256.85,256.18,256.43,1549327.0
2024-07-17 09:30:00,252.73,255.43,252.0,253.5,2918160.0,252.73,255.43,252.0,253.5,2918160.0
2024-07-17 09:35:00,253.4,255.75,252.88,254.78,2141484.0,253.4,255.75,252.88,254.78,2141484.0
2024-07-17 09:40:00,254.66,257.37,254.57,256.4,2289492.0,254.66,257.37,254.57,256.4,2289492.0
2024-07-17 09:45:00,256.33,257.97,256.32,256.89,2201601.0,256.33,257.97,256.32,256.89,2201601.0
2024-07-17 09:50:00,256.86,257.47,254.87,255.81,2143463.0,256.86,257.47,254.87,255.81,2143463.0
2024-07-17 09:55:00,255.92,258.47,255.71,257.95,2438663.0,255.92,258.47,255.71,257.95,2438663.0
2024-07-17 10:00:00,257.91,258.1,255.82,256.63,2026780.0,257.91,258.1,255.82,256.63,2026780.0
2024-07-17 10:05:00,256.71,257.1,252.2,252.68,2579851.0,256.71,257.1,252.2,252.68,2579851.0
2024-07-17 10:10:00,252.67,253.48,251.23,252.9,2593831.0,252.67,253.48,251.23,252.9,2593831.0
2024-07-17 10:15:00,252.86,253.5,251.81,252.64,1580102.0,252.86,253.5,251.81,252.64,1580102.0
2024-07-17 10:20:00,252.64,252.88,250.34,251.52,2408032.0,252.64,252.88,250.34,251.52,2408032.0
2024-07-17 10:25:00,251.52,252.4,250.9,251.01,1512748.0,251.52,252.4,250.9,251.01,1512748.0
2024-07-17 10:30:00,251.08,252.8,250.63,252.33,1443193.0,251.08,252.8,250.63,252.33,1443193.0
2024-07-17 10:35:00,252.35,253.39,252.08,253.06,1118387.0,252.35,253.39,252.08,253.06,1118387.0
2024-07-17 10:40:00,253.01,253.69,252.75,253.57,826887.0,253.01,253.69,252.75,253.57,826887.0
2024-07-17 10:45:00,253.55,254.74,253.49,253.58,1194556.0,253.55,254.74,253.49,253.58,1194556.0
2024-07-17 10:50:00,253.63,254.6,252.43,252.46,1429179.0,253.63,254.6,252.43,252.46,1429179.0
2024-07-17 10:55:00,252.48,253.28,252.36,252.5,957197.0,252.48,253.28,252.36,252.5,957197.0
2024-07-17 11:00:00,252.42,252.69,251.41,251.41,1299005.0,252.42,252.69,251.41,251.41,1299005.0
2024-07-17 11:05:00,251.45,251.47,249.74,251.21,1933033.0,251.45,251.47,249.74,251.21,1933033.0
2024-07-17 11:10:00,251.28,251.4,249.23,250.4,1587634.0,251.28,251.4,249.23,250.4,1587634.0
2024-07-17 11:15:00,250.44,251.17,249.53,251.11,1283346.0,250.44,251.17,249.53,251.11,1283346.0
2024-07-17 11:20:00,251.1,251.1,250.21,250.65,824042.0,251.1,251.1,250.21,250.65,824042.0
2024-07-17 11:25:00,250.67,250.75,248.7,249.98,1406682.0,250.67,250.75,248.7,249.98,1406682.0
2024-07-17 11:30:00,249.93,250.4,249.46,249.85,1025696.0,249.93,250.4,249.46,249.85,1025696.0
2024-07-17 11:35:00,249.8,250.14,249.08,249.46,927290.0,249.8,250.14,249.08,249.46,927290.0
2024-07-17 11:40:00,249.45,249.63,247.22,247.62,2024642.0,249.45,249.63,247.22,247.62,2024642.0
2024-07-17 11:45:00,247.63,247.98,246.74,246.82,1482229.0,247.63,247.98,246.74,246.82,1482229.0
2024-07-17 11:50:00,246.82,248.19,246.71,248.16,1402507.0,246.82,248.19,246.71,248.16,1402507.0
2024-07-17 11:55:00,248.19,248.6,247.95,248.28,1011481.0,248.19,248.6,247.95,248.28,1011481.0
2024-07-17 12:00:00,248.27,248.56,247.49,247.9,860985.0,248.27,248.56,247.49,247.9,860985.0
2024-07-17 12:05:00,247.91,248.6,247.8,248.03,672015.0,247.91,248.6,247.8,248.03,672015.0
2024-07-17 12:10:00,248.0,248.01,246.55,246.6,996085.0,248.0,248.01,246.55,246.6,996085.0
2024-07-17 12:15:00,246.6,247.93,246.56,247.85,1026110.0,246.6,247.93,246.56,247.85,1026110.0
2024-07-17 12:20:00,247.88,248.52,247.88,248.26,910317.0,247.88,248.52,247.88,248.26,910317.0
2024-07-17 12:25:00,248.29,248.62,247.61,247.76,965849.0,248.29,248.62,247.61,247.76,965849.0
2024-07-17 12:30:00,247.74,249.55,247.66,249.04,1107099.0,247.74,249.55,247.66,249.04,1107099.0
2024-07-17 12:35:00,249.07,249.36,248.34,248.46,900896.0,249.07,249.36,248.34,248.46,900896.0
2024-07-17 12:40:00,248.4,248.84,248.0,248.38,731181.0,248.4,248.84,248.0,248.38,731181.0
2024-07-17 12:45:00,248.38,249.18,248.11,249.15,567063.0,248.38,249.18,248.11,249.15,567063.0
2024-07-17 12:50:00,249.11,249.94,248.87,249.67,962546.0,249.11,249.94,248.87,249.67,962546.0
2024-07-17 12:55:00,249.64,250.35,249.57,249.82,665194.0,249.64,250.35,249.57,249.82,665194.0
2024-07-17 13:00:00,249.84,250.02,248.82,248.98,739066.0,249.84,250.02,248.82,248.98,739066.0
2024-07-17 13:05:00,248.99,249.22,248.2,248.44,673846.0,248.99,249.22,248.2,248.44,673846.0
2024-07-17 13:10:00,248.51,249.75,248.45,249.0,762391.0,248.51,249.75,248.45,249.0,762391.0
2024-07-17 13:15:00,249.0,249.7,248.7,249.32,636413.0,249.0,249.7,248.7,249.32,636413.0
2024-07-17 13:20:00,249.3,249.93,249.01,249.48,525482.0,249.3,249.93,249.01,249.48,525482.0
2024-07-17 13:25:00,249.44,250.0,249.34,249.9,474604.0,249.44,250.0,249.34,249.9,474604.0
2024-07-17 13:30:00,249.9,250.74,249.79,250.51,890245.0,249.9,250.74,249.79,250.51,890245.0
2024-07-17 13:35:00,250.53,250.8,250.11,250.27,708956.0,250.53,250.8,250.11,250.27,708956.0
2024-07-17 13:40:00,250.27,250.33,249.85,249.92,593390.0,250.27,250.33,249.85,249.92,593390.0
2024-07-17 13:45:00,249.9,250.35,249.51,250.15,619990.0,249.9,250.35,249.51,250.15,619990.0
2024-07-17 13:50:00,250.12,250.25,248.51,248.63,941766.0,250.12,250.25,248.51,248.63,941766.0
2024-07-17 13:55:00,248.68,248.91,248.3,248.53,782973.0,248.68,248.91,248.3,248.53,782973.0
2024-07-17 14:00:00,248.46,248.48,247.2,247.28,904570.0,248.46,248.48,247.2,247.28,904570.0
2024-07-17 14:05:00,247.29,247.88,246.91,247.76,854598.0,247.29,247.88,246.91,247.76,854598.0
2024-07-17 14:10:00,247.78,248.06,247.57,247.75,464053.0,247.78,248.06,247.57,247.75,464053.0
2024-07-17 14:15:00,247.74,248.85,247.71,248.84,709109.0,247.74,248.85,247.71,248.84,709109.0
2024-07-17 14:20:00,248.82,249.12,248.25,248.27,622710.0,248.82,249.12,248.25,248.27,622710.0
2024-07-17 14:25:00,248.26,248.49,247.71,248.02,672093.0,248.26,248.49,247.71,248.02,672093.0
2024-07-17 14:30:00,248.02,248.47,247.18,247.28,693608.0,248.02,248.47,247.18,247.28,693608.0
2024-07-17 14:35:00,247.22,247.78,246.85,246.98,760208.0,247.22,247.78,246.85,246.98,760208.0
2024-07-17 14:40:00,247.01,247.49,246.91,247.18,622425.0,247.01,247.49,246.91,247.18,622425.0
2024-07-17 14:45:00,247.2,247.41,246.2,246.23,892260.0,247.2,247.41,246.2,246.23,892260.0
2024-07-17 14:50:00,246.23,247.17,246.18,246.35,869303.0,246.23,247.17,246.18,246.35,869303.0
2024-07-17 14:55:00,246.4,247.05,246.37,246.95,498650.0,246.4,247.05,246.37,246.95,498650.0
2024-07-17 15:00:00,246.98,247.36,246.61,246.75,615316.0,246.98,247.36,246.61,246.75,615316.0
2024-07-17 15:05:00,246.73,247.46,246.25,247.42,820847.0,246.73,247.46,246.25,247.42,820847.0
2024-07-17 15:10:00,247.44,248.23,247.33,247.46,919039.0,247.44,248.23,247.33,247.46,919039.0
2024-07-17 15:15:00,247.46,247.89,247.01,247.43,856924.0,247.46,247.89,247.01,247.43,856924.0
2024-07-17 15:20:00,247.45,249.06,247.2,248.56,1132636.0,247.45,249.06,247.2,248.56,1132636.0
2024-07-17 15:25:00,248.57,249.21,248.52,248.89,863807.0,248.57,249.21,248.52,248.89,863807.0
2024-07-17 15:30:00,248.8,248.95,247.96,248.17,839455.0,248.8,248.95,247.96,248.17,839455.0
2024-07-17 15:35:00,248.16,248.49,247.56,247.77,863863.0,248.16,248.49,247.56,247.77,863863.0
2024-07-17 15:40:00,247.77,247.97,246.84,247.34,896804.0,247.77,247.97,246.84,247.34,896804.0
2024-07-17 15:45:00,247.34,247.79,247.15,247.7,677107.0,247.34,247.79,247.15,247.7,677107.0
2024-07-17 15:50:00,247.73,248.48,247.73,248.2,891858.0,247.73,248.48,247.73,248.2,891858.0
2024-07-17 15:55:00,248.25,249.31,248.0,248.49,1870376.0,248.25,249.31,248.0,248.49,1870376.0
2024-07-18 09:30:00,251.2,252.65,249.7,250.92,2380675.0,251.2,252.65,249.7,250.92,2380675.0
2024-07-18 09:35:00,251.0,252.75,250.04,251.05,2218280.0,251.0,252.75,250.04,251.05,2218280.0
2024-07-18 09:40:00,251.06,251.46,247.9,248.58,1853053.0,251.06,251.46,247.9,248.58,1853053.0
2024-07-18 09:45:00,248.65,250.46,247.2,250.15,2102572.0,248.65,250.46,247.2,250.15,2102572.0
2024-07-18 09:50:00,250.16,251.75,249.99,251.25,1949430.0,250.16,251.75,249.99,251.25,1949430.0
2024-07-18 09:55:00,251.29,252.65,251.16,251.86,1660376.0,251.29,252.65,251.16,251.86,1660376.0
2024-07-18 10:00:00,251.86,253.05,250.99,251.85,1780871.0,251.86,253.05,250.99,251.85,1780871.0
2024-07-18 10:05:00,251.88,253.86,251.64,253.43,1858673.0,251.88,253.86,251.64,253.43,1858673.0
2024-07-18 10:10:00,253.42,254.66,253.01,254.58,2059248.0,253.42,254.66,253.01,254.58,2059248.0
2024-07-18 10:15:00,254.55,255.65,253.64,253.96,2230108.0,254.55,255.65,253.64,253.96,2230108.0
2024-07-18 10:20:00,253.97,254.18,252.65,253.82,1542178.0,253.97,254.18,252.65,253.82,1542178.0
2024-07-18 10:25:00,253.84,255.18,253.6,254.39,1263907.0,253.84,255.18,253.6,254.39,1263907.0
2024-07-18 10:30:00,254.4,254.65,251.86,252.1,1505599.0,254.4,254.65,251.86,252.1,1505599.0
2024-07-18 10:35:00,252.1,253.28,251.85,252.67,1387905.0,252.1,253.28,251.85,252.67,1387905.0
2024-07-18 10:40:00,252.66,252.72,250.33,251.39,1632013.0,252.66,252.72,250.33,251.39,1632013.0
2024-07-18 10:45:00,251.35,251.82,250.51,251.45,1142131.0,251.35,251.82,250.51,251.45,1142131.0
2024-07-18 10:50:00,251.56,253.48,251.34,253.22,1316699.0,251.56,253.48,251.34,253.22,1316699.0
2024-07-18 10:55:00,253.19,253.7,252.85,253.45,1075442.0,253.19,253.7,252.85,253.45,1075442.0
2024-07-18 11:00:00,253.43,254.93,253.05,254.37,1350581.0,253.43,254.93,253.05,254.37,1350581.0
2024-07-18 11:05:00,254.37,255.6,253.9,254.66,1607613.0,254.37,255.6,253.9,254.66,1607613.0
2024-07-18 11:10:00,254.64,254.74,252.29,252.39,1246742.0,254.64,254.74,252.29,252.39,1246742.0
2024-07-18 11:15:00,252.43,253.56,252.27,253.43,1109408.0,252.43,253.56,252.27,253.43,1109408.0
2024-07-18 11:20:00,253.46,254.55,252.93,253.82,1145678.0,253.46,254.55,252.93,253.82,1145678.0
2024-07-18 11:25:00,253.83,254.3,253.13,253.53,938514.0,253.83,254.3,253.13,253.53,938514.0
2024-07-18 11:30:00,253.53,253.9,251.79,251.8,1000078.0,253.53,253.9,251.79,251.8,1000078.0
2024-07-18 11:35:00,251.79,253.7,251.62,253.51,1176061.0,251.79,253.7,251.62,253.51,1176061.0
2024-07-18 11:40:00,253.5,254.08,252.41,252.88,1052995.0,253.5,254.08,252.41,252.88,1052995.0
2024-07-18 11:45:00,252.91,253.8,252.6,252.83,620892.0,252.91,253.8,252.6,252.83,620892.0
2024-07-18 11:50:00,252.84,253.77,252.46,253.49,665088.0,252.84,253.77,252.46,253.49,665088.0
2024-07-18 11:55:00,253.5,253.79,252.84,253.37,648803.0,253.5,253.79,252.84,253.37,648803.0
2024-07-18 12:00:00,253.38,254.08,252.73,252.98,782045.0,253.38,254.08,252.73,252.98,782045.0
2024-07-18 12:05:00,252.98,254.87,252.86,254.8,918278.0,252.98,254.87,252.86,254.8,918278.0
2024-07-18 12:10:00,254.85,254.96,253.85,254.35,821372.0,254.85,254.96,253.85,254.35,821372.0
2024-07-18 12:15:00,254.36,254.44,253.61,253.91,590292.0,254.36,254.44,253.61,253.91,590292.0
2024-07-18 12:20:00,253.89,254.77,253.04,253.23,927262.0,253.89,254.77,253.04,253.23,927262.0
2024-07-18 12:25:00,253.24,254.1,252.95,253.91,741706.0,253.24,254.1,252.95,253.91,741706.0
2024-07-18 12:30:00,253.89,255.0,253.75,254.94,772113.0,253.89,255.0,253.75,254.94,772113.0
2024-07-18 12:35:00,254.95,255.96,254.43,255.75,1207550.0,254.95,255.96,254.43,255.75,1207550.0
2024-07-18 12:40:00,255.73,255.93,255.14,255.68,804548.0,255.73,255.93,255.14,255.68,804548.0
2024-07-18 12:45:00,255.66,255.97,255.0,255.13,811979.0,255.66,255.97,255.0,255.13,811979.0
2024-07-18 12:50:00,255.14,255.35,254.73,255.23,563351.0,255.14,255.35,254.73,255.23,563351.0
2024-07-18 12:55:00,255.17,256.58,255.08,256.58,974248.0,255.17,256.58,255.08,256.58,974248.0
2024-07-18 13:00:00,256.54,257.14,256.4,256.69,1108543.0,256.54,257.14,256.4,256.69,1108543.0
2024-07-18 13:05:00,256.65,256.65,255.25,256.02,1048066.0,256.65,256.65,255.25,256.02,1048066.0
2024-07-18 13:10:00,256.05,256.69,256.0,256.43,673212.0,256.05,256.69,256.0,256.43,673212.0
2024-07-18 13:15:00,256.4,256.42,255.75,256.01,577062.0,256.4,256.42,255.75,256.01,577062.0
2024-07-18 13:20:00,255.97,256.55,255.31,255.39,647776.0,255.97,256.55,255.31,255.39,647776.0
2024-07-18 13:25:00,255.37,256.12,255.09,255.96,649376.0,255.37,256.12,255.09,255.96,649376.0
2024-07-18 13:30:00,255.98,256.43,255.83,255.97,500500.0,255.98,256.43,255.83,255.97,500500.0
2024-07-18 13:35:00,255.93,256.3,255.56,255.79,547787.0,255.93,256.3,255.56,255.79,547787.0
2024-07-18 13:40:00,255.83,255.9,255.32,255.7,444004.0,255.83,255.9,255.32,255.7,444004.0
2024-07-18 13:45:00,255.72,256.05,255.37,255.66,519686.0,255.72,256.05,255.37,255.66,519686.0
2024-07-18 13:50:00,255.66,255.66,254.53,255.14,771879.0,255.66,255.66,254.53,255.14,771879.0
2024-07-18 13:55:00,255.13,255.16,254.24,254.35,586980.0,255.13,255.16,254.24,254.35,586980.0
2024-07-18 14:00:00,254.35,254.5,253.12,253.15,1113292.0,254.35,254.5,253.12,253.15,1113292.0
2024-07-18 14:05:00,253.15,253.72,253.07,253.61,683797.0,253.15,253.72,253.07,253.61,683797.0
2024-07-18 14:10:00,253.6,253.6,251.92,251.96,1116419.0,253.6,253.6,251.92,251.96,1116419.0
2024-07-18 14:15:00,251.96,252.58,251.94,252.17,800127.0,251.96,252.58,251.94,252.17,800127.0
2024-07-18 14:20:00,252.17,252.7,251.56,252.34,1088761.0,252.17,252.7,251.56,252.34,1088761.0
2024-07-18 14:25:00,252.29,252.42,250.74,250.77,1040651.0,252.29,252.42,250.74,250.77,1040651.0
2024-07-18 14:30:00,250.76,250.92,250.05,250.7,1183094.0,250.76,250.92,250.05,250.7,1183094.0
2024-07-18 14:35:00,250.69,251.0,250.12,250.32,789712.0,250.69,251.0,250.12,250.32,789712.0
2024-07-18 14:40:00,250.36,251.08,250.25,250.31,901918.0,250.36,251.08,250.25,250.31,901918.0
2024-07-18 14:45:00,250.41,250.42,249.6,249.94,931591.0,250.41,250.42,249.6,249.94,931591.0
2024-07-18 14:50:00,249.95,250.06,249.03,249.68,980453.0,249.95,250.06,249.03,249.68,980453.0
2024-07-18 14:55:00,249.63,250.38,249.32,249.99,862997.0,249.63,250.38,249.32,249.99,862997.0
2024-07-18 15:00:00,250.03,250.7,249.21,249.4,1142769.0,250.03,250.7,249.21,249.4,1142769.0
2024-07-18 15:05:00,249.41,249.69,248.8,249.31,1011645.0,249.41,249.69,248.8,249.31,1011645.0
2024-07-18 15:10:00,249.32,249.44,248.1,248.74,1387965.0,249.32,249.44,248.1,248.74,1387965.0
2024-07-18 15:15:00,248.72,249.0,248.01,248.08,1183737.0,248.72,249.0,248.01,248.08,1183737.0
2024-07-18 15:20:00,248.06,248.44,247.44,248.17,1596256.0,248.06,248.44,247.44,248.17,1596256.0
2024-07-18 15:25:00,248.18,248.99,248.13,248.61,955367.0,248.18,248.99,248.13,248.61,955367.0
2024-07-18 15:30:00,248.59,248.94,247.78,248.58,957582.0,248.59,248.94,247.78,248.58,957582.0
2024-07-18 15:35:00,248.59,249.9,248.46,249.65,1031424.0,248.59,249.9,248.46,249.65,1031424.0
2024-07-18 15:40:00,249.65,250.28,249.46,249.57,968342.0,249.65,250.28,249.46,249.57,968342.0
2024-07-18 15:45:00,249.6,250.48,249.27,250.32,959199.0,249.6,250.48,249.27,250.32,959199.0
2024-07-18 15:50:00,250.27,250.32,248.46,248.61,974646.0,250.27,250.32,248.46,248.61,974646.0
2024-07-18 15:55:00,248.54,249.88,248.54,249.28,1538415.0,248.54,249.88,248.54,249.28,1538415.0
2024-07-19 09:30:00,247.81,249.01,246.58,247.65,2615211.0,247.81,249.01,246.58,247.65,2615211.0
2024-07-19 09:35:00,247.55,248.99,245.22,247.16,2020249.0,247.55,248.99,245.22,247.16,2020249.0
2024-07-19 09:40:00,247.15,247.89,245.66,245.69,1341013.0,247.15,247.89,245.66,245.69,1341013.0
2024-07-19 09:45:00,245.67,246.04,244.39,245.02,1935951.0,245.67,246.04,244.39,245.02,1935951.0
2024-07-19 09:50:00,244.98,247.74,244.77,246.54,1823010.0,244.98,247.74,244.77,246.54,1823010.0
2024-07-19 09:55:00,246.5,247.15,245.28,245.78,1105640.0,246.5,247.15,245.28,245.78,1105640.0
2024-07-19 10:00:00,245.76,245.76,243.02,243.11,1917760.0,245.76,245.76,243.02,243.11,1917760.0
2024-07-19 10:05:00,243.13,244.7,243.05,244.07,1493485.0,243.13,244.7,243.05,244.07,1493485.0
2024-07-19 10:10:00,244.11,244.29,241.8,242.04,2012962.0,244.11,244.29,241.8,242.04,2012962.0
2024-07-19 10:15:00,242.04,243.29,241.82,242.97,1349838.0,242.04,243.29,241.82,242.97,1349838.0
2024-07-19 10:20:00,242.95,243.19,241.75,242.79,1125400.0,242.95,243.19,241.75,242.79,1125400.0
2024-07-19 10:25:00,242.74,243.43,241.7,241.79,1193527.0,242.74,243.43,241.7,241.79,1193527.0
2024-07-19 10:30:00,241.79,242.26,241.11,241.56,1346308.0,241.79,242.26,241.11,241.56,1346308.0
2024-07-19 10:35:00,241.52,243.26,240.43,242.87,1739247.0,241.52,243.26,240.43,242.87,1739247.0
2024-07-19 10:40:00,242.87,242.98,241.75,242.13,891220.0,242.87,242.98,241.75,242.13,891220.0
2024-07-19 10:45:00,242.14,243.79,242.0,243.47,998480.0,242.14,243.79,242.0,243.47,998480.0
2024-07-19 10:50:00,243.52,244.17,243.01,243.93,795252.0,243.52,244.17,243.01,243.93,795252.0
2024-07-19 10:55:00,243.97,244.15,242.93,243.39,860133.0,243.97,244.15,242.93,243.39,860133.0
2024-07-19 11:00:00,243.45,244.35,243.24,243.37,768902.0,243.45,244.35,243.24,243.37,768902.0
2024-07-19 11:05:00,243.36,243.88,241.65,241.68,986050.0,243.36,243.88,241.65,241.68,986050.0
2024-07-19 11:10:00,241.67,242.15,241.01,241.68,932345.0,241.67,242.15,241.01,241.68,932345.0
2024-07-19 11:15:00,241.61,242.37,241.58,242.03,549570.0,241.61,242.37,241.58,242.03,549570.0
2024-07-19 11:20:00,242.0,242.69,241.53,242.13,685786.0,242.0,242.69,241.53,242.13,685786.0
2024-07-19 11:25:00,242.16,242.34,240.12,240.28,929130.0,242.16,242.34,240.12,240.28,929130.0
2024-07-19 11:30:00,240.26,240.64,239.61,239.65,1330917.0,240.26,240.64,239.61,239.65,1330917.0
2024-07-19 11:35:00,239.66,240.62,239.61,240.39,938044.0,239.66,240.62,239.61,240.39,938044.0
2024-07-19 11:40:00,240.39,240.88,239.15,239.87,1192051.0,240.39,240.88,239.15,239.87,1192051.0
2024-07-19 11:45:00,239.86,239.99,238.83,239.05,1003387.0,239.86,239.99,238.83,239.05,1003387.0
2024-07-19 11:50:00,239.07,240.58,239.0,240.53,876495.0,239.07,240.58,239.0,240.53,876495.0
2024-07-19 11:55:00,240.55,240.99,240.13,240.97,546767.0,240.55,240.99,240.13,240.97,546767.0
2024-07-19 12:00:00,240.85,241.25,240.1,240.19,769255.0,240.85,241.25,240.1,240.19,769255.0
2024-07-19 12:05:00,240.16,241.16,239.77,240.9,767833.0,240.16,241.16,239.77,240.9,767833.0
2024-07-19 12:10:00,240.89,241.3,239.6,239.92,710743.0,240.89,241.3,239.6,239.92,710743.0
2024-07-19 12:15:00,239.88,239.96,238.91,239.08,839556.0,239.88,239.96,238.91,239.08,839556.0
2024-07-19 12:20:00,239.09,239.63,238.32,238.34,771874.0,239.09,239.63,238.32,238.34,771874.0
2024-07-19 12:25:00,238.34,239.21,238.28,238.96,739400.0,238.34,239.21,238.28,238.96,739400.0
2024-07-19 12:30:00,238.92,239.34,237.99,238.62,743991.0,238.92,239.34,237.99,238.62,743991.0
2024-07-19 12:35:00,238.62,238.77,237.4,237.48,762662.0,238.62,238.77,237.4,237.48,762662.0
2024-07-19 12:40:00,237.53,238.14,237.26,237.6,819537.0,237.53,238.14,237.26,237.6,819537.0
2024-07-19 12:45:00,237.58,237.92,236.83,237.79,747796.0,237.58,237.92,236.83,237.79,747796.0
2024-07-19 12:50:00,237.79,238.45,237.65,237.79,722840.0,237.79,238.45,237.65,237.79,722840.0
2024-07-19 12:55:00,237.71,238.75,237.7,238.49,488427.0,237.71,238.75,237.7,238.49,488427.0
2024-07-19 13:00:00,238.49,238.58,237.36,237.68,523978.0,238.49,238.58,237.36,237.68,523978.0
2024-07-19 13:05:00,237.71,238.66,237.71,238.63,504522.0,237.71,238.66,237.71,238.63,504522.0
2024-07-19 13:10:00,238.61,238.94,237.8,238.38,531446.0,238.61,238.94,237.8,238.38,531446.0
2024-07-19 13:15:00,238.33,238.47,237.8,237.95,430339.0,238.33,238.47,237.8,237.95,430339.0
2024-07-19 13:20:00,237.9,238.86,237.85,238.61,489414.0,237.9,238.86,237.85,238.61,489414.0
2024-07-19 13:25:00,238.6,239.37,238.59,239.27,569763.0,238.6,239.37,238.59,239.27,569763.0
2024-07-19 13:30:00,239.27,239.86,238.91,239.71,519971.0,239.27,239.86,238.91,239.71,519971.0
2024-07-19 13:35:00,239.66,240.11,239.1,239.51,614701.0,239.66,240.11,239.1,239.51,614701.0
2024-07-19 13:40:00,239.5,239.55,238.55,239.1,653808.0,239.5,239.55,238.55,239.1,653808.0
2024-07-19 13:45:00,239.11,240.15,239.1,239.97,557315.0,239.11,240.15,239.1,239.97,557315.0
2024-07-19 13:50:00,240.0,240.59,239.93,239.98,619812.0,240.0,240.59,239.93,239.98,619812.0
2024-07-19 13:55:00,239.95,240.62,239.69,240.27,547195.0,239.95,240.62,239.69,240.27,547195.0
2024-07-19 14:00:00,240.26,240.44,239.4,239.62,472281.0,240.26,240.44,239.4,239.62,472281.0
2024-07-19 14:05:00,239.65,240.37,239.44,239.55,449472.0,239.65,240.37,239.44,239.55,449472.0
2024-07-19 14:10:00,239.51,240.07,239.1,239.59,537747.0,239.51,240.07,239.1,239.59,537747.0
2024-07-19 14:15:00,239.63,240.05,239.35,239.43,382001.0,239.63,240.05,239.35,239.43,382001.0
2024-07-19 14:20:00,239.4,239.53,239.02,239.28,338349.0,239.4,239.53,239.02,239.28,338349.0
2024-07-19 14:25:00,239.25,239.58,238.8,239.17,485956.0,239.25,239.58,238.8,239.17,485956.0
2024-07-19 14:30:00,239.18,239.46,238.87,239.22,441030.0,239.18,239.46,238.87,239.22,441030.0
2024-07-19 14:35:00,239.2,239.46,238.64,238.8,502223.0,239.2,239.46,238.64,238.8,502223.0
2024-07-19 14:40:00,238.8,239.4,238.61,238.61,452661.0,238.8,239.4,238.61,238.61,452661.0
2024-07-19 14:45:00,238.64,239.28,238.38,239.19,616851.0,238.64,239.28,238.38,239.19,616851.0
2024-07-19 14:50:00,239.2,239.6,239.06,239.31,496799.0,239.2,239.6,239.06,239.31,496799.0
2024-07-19 14:55:00,239.31,239.55,239.08,239.32,308880.0,239.31,239.55,239.08,239.32,308880.0
2024-07-19 15:00:00,239.29,240.35,239.27,240.18,527732.0,239.29,240.35,239.27,240.18,527732.0
2024-07-19 15:05:00,240.14,240.48,239.86,240.34,400609.0,240.14,240.48,239.86,240.34,400609.0
2024-07-19 15:10:00,240.33,240.52,239.94,240.46,490677.0,240.33,240.52,239.94,240.46,490677.0
2024-07-19 15:15:00,240.44,240.77,240.4,240.68,455177.0,240.44,240.77,240.4,240.68,455177.0
2024-07-19 15:20:00,240.69,241.2,240.53,240.58,649142.0,240.69,241.2,240.53,240.58,649142.0
2024-07-19 15:25:00,240.56,241.05,240.45,240.56,364304.0,240.56,241.05,240.45,240.56,364304.0
2024-07-19 15:30:00,240.56,240.74,239.92,240.14,475255.0,240.56,240.74,239.92,240.14,475255.0
2024-07-19 15:35:00,240.16,240.38,239.79,239.98,409829.0,240.16,240.38,239.79,239.98,409829.0
2024-07-19 15:40:00,240.0,240.28,239.62,239.68,500618.0,240.0,240.28,239.62,239.68,500618.0
2024-07-19 15:45:00,239.69,239.89,239.28,239.34,645637.0,239.69,239.89,239.28,239.34,645637.0
2024-07-19 15:50:00,239.34,239.87,238.85,239.77,973568.0,239.34,239.87,238.85,239.77,973568.0
2024-07-19 15:55:00,239.76,240.07,238.41,239.19,1603585.0,239.76,240.07,238.41,239.19,1603585.0
2024-07-22 09:30:00,244.22,247.2,243.75,246.8,4046692.0,244.22,247.2,243.75,246.8,4046692.0
2024-07-22 09:35:00,246.8,249.75,246.36,249.53,2920268.0,246.8,249.75,246.36,249.53,2920268.0
2024-07-22 09:40:00,249.55,251.0,249.41,250.48,2772629.0,249.55,251.0,249.41,250.48,2772629.0
2024-07-22 09:45:00,250.42,251.57,249.96,250.18,2486502.0,250.42,251.57,249.96,250.18,2486502.0
2024-07-22 09:50:00,250.24,250.96,248.68,250.39,2380478.0,250.24,250.96,248.68,250.39,2380478.0
2024-07-22 09:55:00,250.34,250.66,249.51,250.04,1298325.0,250.34,250.66,249.51,250.04,1298325.0
2024-07-22 10:00:00,250.0,251.16,249.12,249.16,1683318.0,250.0,251.16,249.12,249.16,1683318.0
2024-07-22 10:05:00,249.16,249.3,246.73,247.2,2062300.0,249.16,249.3,246.73,247.2,2062300.0
2024-07-22 10:10:00,247.19,249.35,247.18,249.32,1527067.0,247.19,249.35,247.18,249.32,1527067.0
2024-07-22 10:15:00,249.29,249.96,247.7,248.37,1333092.0,249.29,249.96,247.7,248.37,1333092.0
2024-07-22 10:20:00,248.4,249.12,246.7,247.67,1157987.0,248.4,249.12,246.7,247.67,1157987.0
2024-07-22 10:25:00,247.67,248.0,246.26,246.39,1278854.0,247.67,248.0,246.26,246.39,1278854.0
2024-07-22 10:30:00,246.44,247.5,246.09,247.26,1257008.0,246.44,247.5,246.09,247.26,1257008.0
2024-07-22 10:35:00,247.35,248.3,246.61,248.21,1035031.0,247.35,248.3,246.61,248.21,1035031.0
2024-07-22 10:40:00,248.2,248.99,247.33,248.68,928598.0,248.2,248.99,247.33,248.68,928598.0
2024-07-22 10:45:00,248.69,248.8,247.89,248.54,651217.0,248.69,248.8,247.89,248.54,651217.0
2024-07-22 10:50:00,248.56,248.74,247.37,247.99,811210.0,248.56,248.74,247.37,247.99,811210.0
2024-07-22 10:55:00,247.93,249.5,247.82,248.68,918792.0,247.93,249.5,247.82,248.68,918792.0
2024-07-22 11:00:00,248.64,249.07,248.11,248.76,640427.0,248.64,249.07,248.11,248.76,640427.0
2024-07-22 11:05:00,248.78,249.74,247.23,247.32,1071455.0,248.78,249.74,247.23,247.32,1071455.0
2024-07-22 11:10:00,247.24,248.84,247.2,248.32,877547.0,247.24,248.84,247.2,248.32,877547.0
2024-07-22 11:15:00,248.33,248.6,246.89,247.1,912278.0,248.33,248.6,246.89,247.1,912278.0
2024-07-22 11:20:00,247.11,247.54,246.2,246.77,837182.0,247.11,247.54,246.2,246.77,837182.0
2024-07-22 11:25:00,246.82,247.1,246.19,246.34,817681.0,246.82,247.1,246.19,246.34,817681.0
2024-07-22 11:30:00,246.32,247.2,246.16,246.88,785262.0,246.32,247.2,246.16,246.88,785262.0
2024-07-22 11:35:00,246.85,247.5,246.48,247.45,757146.0,246.85,247.5,246.48,247.45,757146.0
2024-07-22 11:40:00,247.43,247.6,246.41,247.1,632311.0,247.43,247.6,246.41,247.1,632311.0
2024-07-22 11:45:00,247.12,247.94,246.69,247.68,655885.0,247.12,247.94,246.69,247.68,655885.0
2024-07-22 11:50:00,247.66,248.4,247.39,248.25,696603.0,247.66,248.4,247.39,248.25,696603.0
2024-07-22 11:55:00,248.2,248.25,247.67,248.01,486090.0,248.2,248.25,247.67,248.01,486090.0
2024-07-22 12:00:00,247.95,248.36,247.23,247.33,626949.0,247.95,248.36,247.23,247.33,626949.0
2024-07-22 12:05:00,247.36,248.56,246.89,248.37,754125.0,247.36,248.56,246.89,248.37,754125.0
2024-07-22 12:10:00,248.37,248.97,248.34,248.55,566661.0,248.37,248.97,248.34,248.55,566661.0
2024-07-22 12:15:00,248.59,249.42,248.23,249.33,791354.0,248.59,249.42,248.23,249.33,791354.0
2024-07-22 12:20:00,249.34,249.56,249.0,249.47,550144.0,249.34,249.56,249.0,249.47,550144.0
2024-07-22 12:25:00,249.48,249.68,248.81,249.36,622925.0,249.48,249.68,248.81,249.36,622925.0
2024-07-22 12:30:00,249.36,249.97,249.04,249.9,787287.0,249.36,249.97,249.04,249.9,787287.0
2024-07-22 12:35:00,249.86,250.35,249.62,250.03,1011467.0,249.86,250.35,249.62,250.03,1011467.0
2024-07-22 12:40:00,250.06,250.35,249.8,250.02,568046.0,250.06,250.35,249.8,250.02,568046.0
2024-07-22 12:45:00,250.04,250.25,249.67,250.15,525011.0,250.04,250.25,249.67,250.15,525011.0
2024-07-22 12:50:00,250.14,250.46,249.88,250.42,521219.0,250.14,250.46,249.88,250.42,521219.0
2024-07-22 12:55:00,250.44,250.95,249.8,250.21,889485.0,250.44,250.95,249.8,250.21,889485.0
2024-07-22 13:00:00,250.23,250.92,250.0,250.89,666665.0,250.23,250.92,250.0,250.89,666665.0
2024-07-22 13:05:00,250.9,251.14,250.62,250.98,691944.0,250.9,251.14,250.62,250.98,691944.0
2024-07-22 13:10:00,250.97,251.03,250.39,250.9,604886.0,250.97,251.03,250.39,250.9,604886.0
2024-07-22 13:15:00,250.86,251.0,250.36,250.46,510539.0,250.86,251.0,250.36,250.46,510539.0
2024-07-22 13:20:00,250.47,251.0,250.06,250.89,710246.0,250.47,251.0,250.06,250.89,710246.0
2024-07-22 13:25:00,250.88,251.22,250.77,250.97,614429.0,250.88,251.22,250.77,250.97,614429.0
2024-07-22 13:30:00,250.97,251.52,250.88,251.46,717495.0,250.97,251.52,250.88,251.46,717495.0
2024-07-22 13:35:00,251.43,251.44,250.66,251.1,611409.0,251.43,251.44,250.66,251.1,611409.0
2024-07-22 13:40:00,251.04,251.26,250.81,251.12,500822.0,251.04,251.26,250.81,251.12,500822.0
2024-07-22 13:45:00,251.15,252.23,250.64,252.01,1239343.0,251.15,252.23,250.64,252.01,1239343.0
2024-07-22 13:50:00,252.03,252.09,251.45,251.63,660269.0,252.03,252.09,251.45,251.63,660269.0
2024-07-22 13:55:00,251.63,251.66,250.96,251.35,606670.0,251.63,251.66,250.96,251.35,606670.0
2024-07-22 14:00:00,251.38,251.84,251.18,251.81,693412.0,251.38,251.84,251.18,251.81,693412.0
2024-07-22 14:05:00,251.83,252.21,251.1,252.18,698776.0,251.83,252.21,251.1,252.18,698776.0
2024-07-22 14:10:00,252.18,252.19,251.24,251.55,544939.0,252.18,252.19,251.24,251.55,544939.0
2024-07-22 14:15:00,251.56,251.94,251.13,251.8,502525.0,251.56,251.94,251.13,251.8,502525.0
2024-07-22 14:20:00,251.78,252.42,251.31,252.31,700095.0,251.78,252.42,251.31,252.31,700095.0
2024-07-22 14:25:00,252.29,252.41,251.34,251.4,605844.0,252.29,252.41,251.34,251.4,605844.0
2024-07-22 14:30:00,251.4,251.95,250.95,251.49,957079.0,251.4,251.95,250.95,251.49,957079.0
2024-07-22 14:35:00,251.48,252.47,251.46,252.38,744490.0,251.48,252.47,251.46,252.38,744490.0
2024-07-22 14:40:00,252.35,252.46,251.81,252.2,812206.0,252.35,252.46,251.81,252.2,812206.0
2024-07-22 14:45:00,252.16,253.21,251.83,252.79,1051845.0,252.16,253.21,251.83,252.79,1051845.0
2024-07-22 14:50:00,252.78,252.9,252.41,252.44,623769.0,252.78,252.9,252.41,252.44,623769.0
2024-07-22 14:55:00,252.45,252.54,251.73,251.84,717898.0,252.45,252.54,251.73,251.84,717898.0
2024-07-22 15:00:00,251.86,251.97,250.93,251.42,908978.0,251.86,251.97,250.93,251.42,908978.0
2024-07-22 15:05:00,251.4,251.66,250.67,250.8,872369.0,251.4,251.66,250.67,250.8,872369.0
2024-07-22 15:10:00,250.84,251.3,250.7,250.91,712593.0,250.84,251.3,250.7,250.91,712593.0
2024-07-22 15:15:00,250.88,251.57,250.86,251.38,701095.0,250.88,251.57,250.86,251.38,701095.0
2024-07-22 15:20:00,251.35,251.96,251.29,251.76,765888.0,251.35,251.96,251.29,251.76,765888.0
2024-07-22 15:25:00,251.76,252.08,251.28,251.95,785483.0,251.76,252.08,251.28,251.95,785483.0
2024-07-22 15:30:00,251.94,252.58,251.79,251.95,923737.0,251.94,252.58,251.79,251.95,923737.0
2024-07-22 15:35:00,251.92,252.41,251.77,251.99,728963.0,251.92,252.41,251.77,251.99,728963.0
2024-07-22 15:40:00,252.02,252.24,251.81,252.14,713601.0,252.02,252.24,251.81,252.14,713601.0
2024-07-22 15:45:00,252.1,252.27,251.44,251.58,649223.0,252.1,252.27,251.44,251.58,649223.0
2024-07-22 15:50:00,251.57,252.79,251.5,252.27,1147505.0,251.57,252.79,251.5,252.27,1147505.0
2024-07-22 15:55:00,252.27,252.33,251.28,251.69,1928490.0,252.27,252.33,251.28,251.69,1928490.0
2024-07-23 09:30:00,253.52,255.76,251.78,253.31,4099287.0,253.52,255.76,251.78,253.31,4099287.0
2024-07-23 09:35:00,253.29,255.65,252.05,254.89,2554990.0,253.29,255.65,252.05,254.89,2554990.0
2024-07-23 09:40:00,254.88,255.48,250.41,250.62,2515318.0,254.88,255.48,250.41,250.62,2515318.0
2024-07-23 09:45:00,250.66,251.67,250.02,251.33,2139117.0,250.66,251.67,250.02,251.33,2139117.0
2024-07-23 09:50:00,251.32,251.32,248.57,249.69,2123816.0,251.32,251.32,248.57,249.69,2123816.0
2024-07-23 09:55:00,249.62,250.36,249.06,249.4,1470149.0,249.62,250.36,249.06,249.4,1470149.0
2024-07-23 10:00:00,249.57,249.93,247.77,248.9,1855855.0,249.57,249.93,247.77,248.9,1855855.0
2024-07-23 10:05:00,248.85,249.4,248.36,248.63,1127095.0,248.85,249.4,248.36,248.63,1127095.0
2024-07-23 10:10:00,248.62,249.44,247.98,248.21,1307346.0,248.62,249.44,247.98,248.21,1307346.0
2024-07-23 10:15:00,248.25,248.93,247.7,248.77,1347183.0,248.25,248.93,247.7,248.77,1347183.0
2024-07-23 10:20:00,248.77,249.33,247.81,248.41,1205546.0,248.77,249.33,247.81,248.41,1205546.0
2024-07-23 10:25:00,248.43,249.62,248.21,248.98,1215367.0,248.43,249.62,248.21,248.98,1215367.0
2024-07-23 10:30:00,249.02,249.49,248.65,249.19,783357.0,249.02,249.49,248.65,249.19,783357.0
2024-07-23 10:35:00,249.2,249.45,248.07,248.68,879839.0,249.2,249.45,248.07,248.68,879839.0
2024-07-23 10:40:00,248.61,249.46,248.02,248.9,1073544.0,248.61,249.46,248.02,248.9,1073544.0
2024-07-23 10:45:00,248.9,249.03,246.33,246.67,1912935.0,248.9,249.03,246.33,246.67,1912935.0
2024-07-23 10:50:00,246.62,246.89,245.63,246.21,1462050.0,246.62,246.89,245.63,246.21,1462050.0
2024-07-23 10:55:00,246.21,247.33,245.83,247.29,1373290.0,246.21,247.33,245.83,247.29,1373290.0
2024-07-23 11:00:00,247.31,248.2,247.1,247.92,1140638.0,247.31,248.2,247.1,247.92,1140638.0
2024-07-23 11:05:00,247.92,248.94,247.66,248.65,978735.0,247.92,248.94,247.66,248.65,978735.0
2024-07-23 11:10:00,248.66,248.87,248.22,248.8,704887.0,248.66,248.87,248.22,248.8,704887.0
2024-07-23 11:15:00,248.82,249.59,248.67,249.5,931315.0,248.82,249.59,248.67,249.5,931315.0
2024-07-23 11:20:00,249.56,249.66,248.86,248.98,781866.0,249.56,249.66,248.86,248.98,781866.0
2024-07-23 11:25:00,248.95,249.24,248.76,249.08,624148.0,248.95,249.24,248.76,249.08,624148.0
2024-07-23 11:30:00,249.05,249.42,248.45,248.69,1001764.0,249.05,249.42,248.45,248.69,1001764.0
2024-07-23 11:35:00,248.63,249.04,248.1,248.91,825042.0,248.63,249.04,248.1,248.91,825042.0
2024-07-23 11:40:00,248.87,249.92,248.51,249.43,870876.0,248.87,249.92,248.51,249.43,870876.0
2024-07-23 11:45:00,249.41,249.77,249.16,249.63,651807.0,249.41,249.77,249.16,249.63,651807.0
2024-07-23 11:50:00,249.59,249.79,249.06,249.33,547582.0,249.59,249.79,249.06,249.33,547582.0
2024-07-23 11:55:00,249.36,249.43,248.57,248.95,641946.0,249.36,249.43,248.57,248.95,641946.0
2024-07-23 12:00:00,248.94,249.2,248.37,248.73,685329.0,248.94,249.2,248.37,248.73,685329.0
2024-07-23 12:05:00,248.74,249.3,248.38,248.87,677379.0,248.74,249.3,248.38,248.87,677379.0
2024-07-23 12:10:00,248.9,248.93,248.18,248.5,627975.0,248.9,248.93,248.18,248.5,627975.0
2024-07-23 12:15:00,248.53,248.53,247.51,247.58,873733.0,248.53,248.53,247.51,247.58,873733.0
2024-07-23 12:20:00,247.58,247.78,246.8,247.04,851381.0,247.58,247.78,246.8,247.04,851381.0
2024-07-23 12:25:00,246.99,247.35,246.5,247.02,784838.0,246.99,247.35,246.5,247.02,784838.0
2024-07-23 12:30:00,247.01,247.41,246.62,247.16,667864.0,247.01,247.41,246.62,247.16,667864.0
2024-07-23 12:35:00,247.11,247.45,246.84,247.04,560472.0,247.11,247.45,246.84,247.04,560472.0
2024-07-23 12:40:00,246.98,247.49,246.88,247.09,555876.0,246.98,247.49,246.88,247.09,555876.0
2024-07-23 12:45:00,247.06,247.84,246.99,247.48,580209.0,247.06,247.84,246.99,247.48,580209.0
2024-07-23 12:50:00,247.5,247.52,246.69,247.03,629736.0,247.5,247.52,246.69,247.03,629736.0
2024-07-23 12:55:00,247.05,247.05,246.02,246.7,935096.0,247.05,247.05,246.02,246.7,935096.0
2024-07-23 13:00:00,246.65,247.57,246.51,247.36,723040.0,246.65,247.57,246.51,247.36,723040.0
2024-07-23 13:05:00,247.34,247.49,246.83,247.23,595343.0,247.34,247.49,246.83,247.23,595343.0
2024-07-23 13:10:00,247.23,247.55,246.26,247.34,940748.0,247.23,247.55,246.26,247.34,940748.0
2024-07-23 13:15:00,247.44,247.62,247.19,247.52,608545.0,247.44,247.62,247.19,247.52,608545.0
2024-07-23 13:20:00,247.49,247.78,247.41,247.48,483782.0,247.49,247.78,247.41,247.48,483782.0
2024-07-23 13:25:00,247.46,247.93,247.25,247.42,599974.0,247.46,247.93,247.25,247.42,599974.0
2024-07-23 13:30:00,247.4,247.73,246.93,247.12,678565.0,247.4,247.73,246.93,247.12,678565.0
2024-07-23 13:35:00,247.13,247.65,247.03,247.28,385091.0,247.13,247.65,247.03,247.28,385091.0
2024-07-23 13:40:00,247.3,247.5,247.02,247.19,321324.0,247.3,247.5,247.02,247.19,321324.0
2024-07-23 13:45:00,247.2,247.74,247.2,247.58,455728.0,247.2,247.74,247.2,247.58,455728.0
2024-07-23 13:50:00,247.55,247.7,247.12,247.64,514111.0,247.55,247.7,247.12,247.64,514111.0
2024-07-23 13:55:00,247.62,247.89,247.5,247.69,438962.0,247.62,247.89,247.5,247.69,438962.0
2024-07-23 14:00:00,247.69,247.78,247.25,247.41,379613.0,247.69,247.78,247.25,247.41,379613.0
2024-07-23 14:05:00,247.41,248.44,247.28,248.39,640967.0,247.41,248.44,247.28,248.39,640967.0
2024-07-23 14:10:00,248.39,248.49,247.91,248.27,616335.0,248.39,248.49,247.91,248.27,616335.0
2024-07-23 14:15:00,248.26,248.43,247.88,248.21,441317.0,248.26,248.43,247.88,248.21,441317.0
2024-07-23 14:20:00,248.23,248.31,248.0,248.09,325346.0,248.23,248.31,248.0,248.09,325346.0
2024-07-23 14:25:00,248.09,248.09,247.05,247.27,739600.0,248.09,248.09,247.05,247.27,739600.0
2024-07-23 14:30:00,247.35,247.81,247.08,247.38,548868.0,247.35,247.81,247.08,247.38,548868.0
2024-07-23 14:35:00,247.39,247.66,247.33,247.62,292454.0,247.39,247.66,247.33,247.62,292454.0
2024-07-23 14:40:00,247.6,247.62,247.16,247.3,456096.0,247.6,247.62,247.16,247.3,456096.0
2024-07-23 14:45:00,247.31,247.63,247.11,247.47,377649.0,247.31,247.63,247.11,247.47,377649.0
2024-07-23 14:50:00,247.49,247.94,247.42,247.67,483680.0,247.49,247.94,247.42,247.67,483680.0
2024-07-23 14:55:00,247.69,248.1,247.55,248.08,369836.0,247.69,248.1,247.55,248.08,369836.0
2024-07-23 15:00:00,248.1,248.25,247.78,248.09,524316.0,248.1,248.25,247.78,248.09,524316.0
2024-07-23 15:05:00,248.07,248.41,247.96,248.37,406619.0,248.07,248.41,247.96,248.37,406619.0
2024-07-23 15:10:00,248.39,248.85,248.15,248.33,691201.0,248.39,248.85,248.15,248.33,691201.0
2024-07-23 15:15:00,248.33,248.5,248.03,248.35,495702.0,248.33,248.5,248.03,248.35,495702.0
2024-07-23 15:20:00,248.32,248.97,248.13,248.92,639627.0,248.32,248.97,248.13,248.92,639627.0
2024-07-23 15:25:00,248.95,249.45,248.91,249.37,1044617.0,248.95,249.45,248.91,249.37,1044617.0
2024-07-23 15:30:00,249.34,249.42,248.65,248.7,754855.0,249.34,249.42,248.65,248.7,754855.0
2024-07-23 15:35:00,248.75,248.82,247.9,247.99,865843.0,248.75,248.82,247.9,247.99,865843.0
2024-07-23 15:40:00,247.99,248.34,246.78,247.19,1346216.0,247.99,248.34,246.78,247.19,1346216.0
2024-07-23 15:45:00,247.2,248.0,246.97,247.83,1140363.0,247.2,248.0,246.97,247.83,1140363.0
2024-07-23 15:50:00,247.85,248.16,246.7,246.75,1205748.0,247.85,248.16,246.7,246.75,1205748.0
2024-07-23 15:55:00,246.77,247.36,246.32,246.35,1625328.0,246.77,247.36,246.32,246.35,1625328.0
2024-07-24 09:30:00,225.19,225.99,221.0,221.59,6227639.0,225.19,225.99,221.0,221.59,6227639.0
2024-07-24 09:35:00,221.59,223.25,221.5,222.32,3420615.0,221.59,223.25,221.5,222.32,3420615.0
2024-07-24 09:40:00,222.32,222.61,220.1,220.16,4316215.0,222.32,222.61,220.1,220.16,4316215.0
2024-07-24 09:45:00,220.2,220.58,218.37,218.52,4465390.0,220.2,220.58,218.37,218.52,4465390.0
2024-07-24 09:50:00,218.52,219.94,217.27,217.78,4068026.0,218.52,219.94,217.27,217.78,4068026.0
2024-07-24 09:55:00,217.79,217.81,215.3,215.89,4680930.0,217.79,217.81,215.3,215.89,4680930.0
2024-07-24 10:00:00,215.89,217.43,214.71,216.8,4112761.0,215.89,217.43,214.71,216.8,4112761.0
2024-07-24 10:05:00,216.8,218.52,216.14,217.87,2859108.0,216.8,218.52,216.14,217.87,2859108.0
2024-07-24 10:10:00,217.87,218.5,216.5,217.97,2382368.0,217.87,218.5,216.5,217.97,2382368.0
2024-07-24 10:15:00,218.0,218.9,217.43,217.46,2282344.0,218.0,218.9,217.43,217.46,2282344.0
2024-07-24 10:20:00,217.46,219.09,216.91,216.91,2167742.0,217.46,219.09,216.91,216.91,2167742.0
2024-07-24 10:25:00,216.94,218.16,216.57,217.06,1893245.0,216.94,218.16,216.57,217.06,1893245.0
2024-07-24 10:30:00,217.06,217.67,216.58,216.62,1555070.0,217.06,217.67,216.58,216.62,1555070.0
2024-07-24 10:35:00,216.62,217.2,215.6,215.85,2236202.0,216.62,217.2,215.6,215.85,2236202.0
2024-07-24 10:40:00,215.81,217.55,215.73,216.98,1657147.0,215.81,217.55,215.73,216.98,1657147.0
2024-07-24 10:45:00,217.01,217.47,216.1,217.34,2059924.0,217.01,217.47,216.1,217.34,2059924.0
2024-07-24 10:50:00,217.36,218.34,216.7,217.85,1719968.0,217.36,218.34,216.7,217.85,1719968.0
2024-07-24 10:55:00,217.82,218.59,217.21,217.46,1501368.0,217.82,218.59,217.21,217.46,1501368.0
2024-07-24 11:00:00,217.46,218.35,217.38,217.54,1458847.0,217.46,218.35,217.38,217.54,1458847.0
2024-07-24 11:05:00,217.53,218.3,217.14,217.5,1443179.0,217.53,218.3,217.14,217.5,1443179.0
2024-07-24 11:10:00,217.48,218.25,217.0,217.58,1589934.0,217.48,218.25,217.0,217.58,1589934.0
2024-07-24 11:15:00,217.58,218.09,217.07,218.04,1110414.0,217.58,218.09,217.07,218.04,1110414.0
2024-07-24 11:20:00,218.04,218.46,216.97,216.97,1596684.0,218.04,218.46,216.97,216.97,1596684.0
2024-07-24 11:25:00,216.97,218.39,216.8,218.01,1505640.0,216.97,218.39,216.8,218.01,1505640.0
2024-07-24 11:30:00,218.03,219.72,218.01,219.57,2054260.0,218.03,219.72,218.01,219.57,2054260.0
2024-07-24 11:35:00,219.56,220.19,219.23,219.91,1746956.0,219.56,220.19,219.23,219.91,1746956.0
2024-07-24 11:40:00,219.89,219.9,218.8,219.69,1497312.0,219.89,219.9,218.8,219.69,1497312.0
2024-07-24 11:45:00,219.67,220.4,219.28,219.94,1212494.0,219.67,220.4,219.28,219.94,1212494.0
2024-07-24 11:50:00,219.94,221.14,219.35,220.99,1714672.0,219.94,221.14,219.35,220.99,1714672.0
2024-07-24 11:55:00,221.02,221.28,220.54,220.55,1453913.0,221.02,221.28,220.54,220.55,1453913.0
2024-07-24 12:00:00,220.54,221.76,220.45,221.71,1550390.0,220.54,221.76,220.45,221.71,1550390.0
2024-07-24 12:05:00,221.69,221.76,220.2,220.85,1595754.0,221.69,221.76,220.2,220.85,1595754.0
2024-07-24 12:10:00,220.84,221.75,220.28,221.6,1259030.0,220.84,221.75,220.28,221.6,1259030.0
2024-07-24 12:15:00,221.59,222.2,221.26,221.66,1420281.0,221.59,222.2,221.26,221.66,1420281.0
2024-07-24 12:20:00,221.64,222.64,221.42,222.2,1353610.0,221.64,222.64,221.42,222.2,1353610.0
2024-07-24 12:25:00,222.19,222.5,221.0,221.26,1169017.0,222.19,222.5,221.0,221.26,1169017.0
2024-07-24 12:30:00,221.27,221.9,220.18,221.0,1246549.0,221.27,221.9,220.18,221.0,1246549.0
2024-07-24 12:35:00,220.95,221.66,220.42,220.95,874041.0,220.95,221.66,220.42,220.95,874041.0
2024-07-24 12:40:00,220.96,220.96,220.16,220.27,874883.0,220.96,220.96,220.16,220.27,874883.0
2024-07-24 12:45:00,220.28,221.46,220.16,221.43,882169.0,220.28,221.46,220.16,221.43,882169.0
2024-07-24 12:50:00,221.41,221.46,220.2,220.84,887301.0,221.41,221.46,220.2,220.84,887301.0
2024-07-24 12:55:00,220.84,221.36,220.5,220.54,612243.0,220.84,221.36,220.5,220.54,612243.0
2024-07-24 13:00:00,220.51,221.07,219.72,219.77,1242353.0,220.51,221.07,219.72,219.77,1242353.0
2024-07-24 13:05:00,219.79,221.0,219.78,220.8,931308.0,219.79,221.0,219.78,220.8,931308.0
2024-07-24 13:10:00,220.78,221.01,220.04,220.69,923726.0,220.78,221.01,220.04,220.69,923726.0
2024-07-24 13:15:00,220.7,221.67,220.66,221.45,1073804.0,220.7,221.67,220.66,221.45,1073804.0
2024-07-24 13:20:00,221.45,221.75,221.02,221.22,754314.0,221.45,221.75,221.02,221.22,754314.0
2024-07-24 13:25:00,221.2,221.21,220.75,220.77,652848.0,221.2,221.21,220.75,220.77,652848.0
2024-07-24 13:30:00,220.78,221.6,220.75,221.04,845586.0,220.78,221.6,220.75,221.04,845586.0
2024-07-24 13:35:00,221.03,221.2,220.4,220.74,818826.0,221.03,221.2,220.4,220.74,818826.0
2024-07-24 13:40:00,220.67,221.16,220.62,220.75,569458.0,220.67,221.16,220.62,220.75,569458.0
2024-07-24 13:45:00,220.73,221.09,220.25,220.69,719260.0,220.73,221.09,220.25,220.69,719260.0
2024-07-24 13:50:00,220.73,220.77,220.0,220.0,537561.0,220.73,220.77,220.0,220.0,537561.0
2024-07-24 13:55:00,220.0,220.08,219.16,219.35,945787.0,220.0,220.08,219.16,219.35,945787.0
2024-07-24 14:00:00,219.35,219.42,218.3,218.65,1261983.0,219.35,219.42,218.3,218.65,1261983.0
2024-07-24 14:05:00,218.66,219.35,218.36,219.09,878405.0,218.66,219.35,218.36,219.09,878405.0
2024-07-24 14:10:00,219.12,220.12,219.0,219.84,814128.0,219.12,220.12,219.0,219.84,814128.0
2024-07-24 14:15:00,219.85,220.07,219.69,219.92,667887.0,219.85,220.07,219.69,219.92,667887.0
2024-07-24 14:20:00,219.9,220.04,219.05,219.78,784529.0,219.9,220.04,219.05,219.78,784529.0
2024-07-24 14:25:00,219.77,220.26,219.74,219.89,596031.0,219.77,220.26,219.74,219.89,596031.0
2024-07-24 14:30:00,219.88,220.12,219.4,219.41,498056.0,219.88,220.12,219.4,219.41,498056.0
2024-07-24 14:35:00,219.4,220.25,219.15,220.1,805127.0,219.4,220.25,219.15,220.1,805127.0
2024-07-24 14:40:00,220.08,220.64,219.93,219.98,751407.0,220.08,220.64,219.93,219.98,751407.0
2024-07-24 14:45:00,219.94,220.3,219.26,219.49,695724.0,219.94,220.3,219.26,219.49,695724.0
2024-07-24 14:50:00,219.47,219.54,218.88,218.91,522500.0,219.47,219.54,218.88,218.91,522500.0
2024-07-24 14:55:00,218.9,219.79,218.87,219.7,693264.0,218.9,219.79,218.87,219.7,693264.0
2024-07-24 15:00:00,219.67,219.83,218.47,218.95,942051.0,219.67,219.83,218.47,218.95,942051.0
2024-07-24 15:05:00,218.96,219.4,218.56,218.71,642600.0,218.96,219.4,218.56,218.71,642600.0
2024-07-24 15:10:00,218.69,218.78,218.1,218.34,843651.0,218.69,218.78,218.1,218.34,843651.0
2024-07-24 15:15:00,218.32,218.93,218.12,218.25,732902.0,218.32,218.93,218.12,218.25,732902.0
2024-07-24 15:20:00,218.24,218.66,218.09,218.38,750604.0,218.24,218.66,218.09,218.38,750604.0
2024-07-24 15:25:00,218.39,218.62,217.77,217.79,918316.0,218.39,218.62,217.77,217.79,918316.0
2024-07-24 15:30:00,217.79,218.01,217.0,217.76,1362031.0,217.79,218.01,217.0,217.76,1362031.0
2024-07-24 15:35:00,217.74,218.47,217.38,218.33,755102.0,217.74,218.47,217.38,218.33,755102.0
2024-07-24 15:40:00,218.3,219.22,218.13,218.61,1074601.0,218.3,219.22,218.13,218.61,1074601.0
2024-07-24 15:45:00,218.64,218.97,217.56,217.66,1029425.0,218.64,218.97,217.56,217.66,1029425.0
2024-07-24 15:50:00,217.67,217.72,216.02,216.12,2194339.0,217.67,217.72,216.02,216.12,2194339.0
2024-07-24 15:55:00,216.14,217.2,215.48,215.5,2735906.0,216.14,217.2,215.48,215.5,2735906.0
2024-07-25 09:30:00,216.83,220.94,216.23,220.59,3773923.0,216.83,220.94,216.23,220.59,3773923.0
2024-07-25 09:35:00,220.53,222.5,218.7,222.01,3331419.0,220.53,222.5,218.7,222.01,3331419.0
2024-07-25 09:40:00,222.02,223.44,221.21,221.41,3038223.0,222.02,223.44,221.21,221.41,3038223.0
2024-07-25 09:45:00,221.41,222.87,220.2,221.42,2350025.0,221.41,222.87,220.2,221.42,2350025.0
2024-07-25 09:50:00,221.42,222.93,221.2,221.98,1957303.0,221.42,222.93,221.2,221.98,1957303.0
2024-07-25 09:55:00,222.0,222.14,218.24,219.71,2702745.0,222.0,222.14,218.24,219.71,2702745.0
2024-07-25 10:00:00,219.75,220.8,218.8,219.47,1875147.0,219.75,220.8,218.8,219.47,1875147.0
2024-07-25 10:05:00,219.42,220.88,217.65,218.72,1895428.0,219.42,220.88,217.65,218.72,1895428.0
2024-07-25 10:10:00,218.78,219.56,217.22,218.38,1963053.0,218.78,219.56,217.22,218.38,1963053.0
2024-07-25 10:15:00,218.37,221.9,218.33,221.51,1922705.0,218.37,221.9,218.33,221.51,1922705.0
2024-07-25 10:20:00,221.46,222.49,220.34,222.37,1609045.0,221.46,222.49,220.34,222.37,1609045.0
2024-07-25 10:25:00,222.39,224.41,222.06,224.36,2143104.0,222.39,224.41,222.06,224.36,2143104.0
2024-07-25 10:30:00,224.36,224.98,222.4,223.45,1962485.0,224.36,224.98,222.4,223.45,1962485.0
2024-07-25 10:35:00,223.47,224.1,222.69,223.84,1183362.0,223.47,224.1,222.69,223.84,1183362.0
2024-07-25 10:40:00,223.75,224.99,223.22,224.55,1490621.0,223.75,224.99,223.22,224.55,1490621.0
2024-07-25 10:45:00,224.58,224.9,223.23,224.15,1074198.0,224.58,224.9,223.23,224.15,1074198.0
2024-07-25 10:50:00,224.11,224.74,223.55,223.98,960549.0,224.11,224.74,223.55,223.98,960549.0
2024-07-25 10:55:00,223.91,224.38,223.31,223.94,815012.0,223.91,224.38,223.31,223.94,815012.0
2024-07-25 11:00:00,223.93,223.93,222.44,223.04,979555.0,223.93,223.93,222.44,223.04,979555.0
2024-07-25 11:05:00,223.0,223.97,223.0,223.76,626933.0,223.0,223.97,223.0,223.76,626933.0
2024-07-25 11:10:00,223.78,224.1,223.04,223.34,739965.0,223.78,224.1,223.04,223.34,739965.0
2024-07-25 11:15:00,223.39,223.85,222.54,222.54,793251.0,223.39,223.85,222.54,222.54,793251.0
2024-07-25 11:20:00,222.53,222.67,221.66,222.59,903866.0,222.53,222.67,221.66,222.59,903866.0
2024-07-25 11:25:00,222.59,222.83,221.85,222.6,638204.0,222.59,222.83,221.85,222.6,638204.0
2024-07-25 11:30:00,222.69,223.64,222.24,222.99,781282.0,222.69,223.64,222.24,222.99,781282.0
2024-07-25 11:35:00,222.99,223.47,222.25,223.03,607341.0,222.99,223.47,222.25,223.03,607341.0
2024-07-25 11:40:00,223.04,223.04,221.7,222.45,599422.0,223.04,223.04,221.7,222.45,599422.0
2024-07-25 11:45:00,222.49,222.66,221.5,221.63,641842.0,222.49,222.66,221.5,221.63,641842.0
2024-07-25 11:50:00,221.63,222.75,221.57,222.16,619691.0,221.63,222.75,221.57,222.16,619691.0
2024-07-25 11:55:00,222.17,222.99,221.7,222.98,559071.0,222.17,222.99,221.7,222.98,559071.0
2024-07-25 12:00:00,222.95,223.18,222.4,222.65,548174.0,222.95,223.18,222.4,222.65,548174.0
2024-07-25 12:05:00,222.63,223.16,222.05,223.12,443822.0,222.63,223.16,222.05,223.12,443822.0
2024-07-25 12:10:00,223.15,223.68,222.8,223.66,688101.0,223.15,223.68,222.8,223.66,688101.0
2024-07-25 12:15:00,223.6,224.05,223.34,223.93,644513.0,223.6,224.05,223.34,223.93,644513.0
2024-07-25 12:20:00,223.95,224.23,223.62,223.92,570911.0,223.95,224.23,223.62,223.92,570911.0
2024-07-25 12:25:00,223.92,224.12,223.5,223.58,485382.0,223.92,224.12,223.5,223.58,485382.0
2024-07-25 12:30:00,223.58,225.0,223.5,224.79,790046.0,223.58,225.0,223.5,224.79,790046.0
2024-07-25 12:35:00,224.8,225.0,224.52,224.74,744345.0,224.8,225.0,224.52,224.74,744345.0
2024-07-25 12:40:00,224.73,226.0,224.67,225.58,1004222.0,224.73,226.0,224.67,225.58,1004222.0
2024-07-25 12:45:00,225.59,225.69,224.6,225.19,636434.0,225.59,225.69,224.6,225.19,636434.0
2024-07-25 12:50:00,225.21,225.24,224.19,224.53,567977.0,225.21,225.24,224.19,224.53,567977.0
2024-07-25 12:55:00,224.57,225.32,224.31,225.0,516232.0,224.57,225.32,224.31,225.0,516232.0
2024-07-25 13:00:00,224.99,225.87,224.72,225.24,566328.0,224.99,225.87,224.72,225.24,566328.0
2024-07-25 13:05:00,225.2,225.65,225.06,225.38,346282.0,225.2,225.65,225.06,225.38,346282.0
2024-07-25 13:10:00,225.38,225.57,224.31,224.52,602043.0,225.38,225.57,224.31,224.52,602043.0
2024-07-25 13:15:00,224.54,224.7,224.0,224.59,621941.0,224.54,224.7,224.0,224.59,621941.0
2024-07-25 13:20:00,224.65,224.8,223.42,223.48,599446.0,224.65,224.8,223.42,223.48,599446.0
2024-07-25 13:25:00,223.49,224.19,223.35,223.8,599901.0,223.49,224.19,223.35,223.8,599901.0
2024-07-25 13:30:00,223.77,224.33,223.44,224.1,437199.0,223.77,224.33,223.44,224.1,437199.0
2024-07-25 13:35:00,224.14,224.51,223.4,224.19,690633.0,224.14,224.51,223.4,224.19,690633.0
2024-07-25 13:40:00,224.21,224.94,224.13,224.84,448369.0,224.21,224.94,224.13,224.84,448369.0
2024-07-25 13:45:00,224.84,224.99,224.2,224.85,507742.0,224.84,224.99,224.2,224.85,507742.0
2024-07-25 13:50:00,224.85,225.14,224.58,224.67,428256.0,224.85,225.14,224.58,224.67,428256.0
2024-07-25 13:55:00,224.69,225.82,224.42,225.23,590023.0,224.69,225.82,224.42,225.23,590023.0
2024-07-25 14:00:00,225.29,225.78,225.15,225.4,616415.0,225.29,225.78,225.15,225.4,616415.0
2024-07-25 14:05:00,225.4,225.42,224.77,224.81,408566.0,225.4,225.42,224.77,224.81,408566.0
2024-07-25 14:10:00,224.85,225.1,224.31,224.91,513483.0,224.85,225.1,224.31,224.91,513483.0
2024-07-25 14:15:00,224.9,225.57,224.66,225.44,436987.0,224.9,225.57,224.66,225.44,436987.0
2024-07-25 14:20:00,225.46,225.48,224.29,224.36,455135.0,225.46,225.48,224.29,224.36,455135.0
2024-07-25 14:25:00,224.36,224.97,224.29,224.85,354795.0,224.36,224.97,224.29,224.85,354795.0
2024-07-25 14:30:00,224.83,225.47,224.8,225.26,420571.0,224.83,225.47,224.8,225.26,420571.0
2024-07-25 14:35:00,225.23,225.34,224.39,224.96,439028.0,225.23,225.34,224.39,224.96,439028.0
2024-07-25 14:40:00,224.96,224.99,223.76,224.15,562424.0,224.96,224.99,223.76,224.15,562424.0
2024-07-25 14:45:00,224.21,224.29,222.93,222.99,704393.0,224.21,224.29,222.93,222.99,704393.0
2024-07-25 14:50:00,222.97,223.54,222.68,222.85,584361.0,222.97,223.54,222.68,222.85,584361.0
2024-07-25 14:55:00,222.88,223.79,222.7,223.05,564490.0,222.88,223.79,222.7,223.05,564490.0
2024-07-25 15:00:00,223.12,223.73,223.02,223.38,441927.0,223.12,223.73,223.02,223.38,441927.0
2024-07-25 15:05:00,223.43,223.9,223.32,223.59,403164.0,223.43,223.9,223.32,223.59,403164.0
2024-07-25 15:10:00,223.58,223.94,223.0,223.81,454890.0,223.58,223.94,223.0,223.81,454890.0
2024-07-25 15:15:00,223.76,224.2,222.31,222.96,853828.0,223.76,224.2,222.31,222.96,853828.0
2024-07-25 15:20:00,222.93,224.09,222.86,223.96,776514.0,222.93,224.09,222.86,223.96,776514.0
2024-07-25 15:25:00,223.96,224.58,223.81,224.23,746940.0,223.96,224.58,223.81,224.23,746940.0
2024-07-25 15:30:00,224.23,224.81,224.09,224.36,546532.0,224.23,224.81,224.09,224.36,546532.0
2024-07-25 15:35:00,224.4,224.47,222.82,223.52,851294.0,224.4,224.47,222.82,223.52,851294.0
2024-07-25 15:40:00,223.5,223.54,222.36,222.42,659037.0,223.5,223.54,222.36,222.42,659037.0
2024-07-25 15:45:00,222.41,222.56,221.52,222.0,1109780.0,222.41,222.56,221.52,222.0,1109780.0
2024-07-25 15:50:00,221.95,221.95,221.03,221.09,1179415.0,221.95,221.95,221.03,221.09,1179415.0
2024-07-25 15:55:00,221.07,221.29,220.17,220.25,1784858.0,221.07,221.29,220.17,220.25,1784858.0
2024-07-26 09:30:00,221.2,222.28,218.02,218.43,3031876.0,221.2,222.28,218.02,218.43,3031876.0
2024-07-26 09:35:00,218.48,219.97,217.5,217.69,2228163.0,218.48,219.97,217.5,217.69,2228163.0
2024-07-26 09:40:00,217.73,219.17,216.77,219.01,2537278.0,217.73,219.17,216.77,219.01,2537278.0
2024-07-26 09:45:00,219.06,220.03,217.9,218.43,2069029.0,219.06,220.03,217.9,218.43,2069029.0
2024-07-26 09:50:00,218.51,220.7,218.4,219.68,1948347.0,218.51,220.7,218.4,219.68,1948347.0
2024-07-26 09:55:00,219.7,220.27,218.9,220.14,1393573.0,219.7,220.27,218.9,220.14,1393573.0
2024-07-26 10:00:00,220.16,220.83,218.62,218.74,1578114.0,220.16,220.83,218.62,218.74,1578114.0
2024-07-26 10:05:00,218.73,218.89,216.55,216.88,2102407.0,218.73,218.89,216.55,216.88,2102407.0
2024-07-26 10:10:00,216.83,217.49,216.01,216.87,2075773.0,216.83,217.49,216.01,216.87,2075773.0
2024-07-26 10:15:00,216.87,217.84,215.73,216.55,1728196.0,216.87,217.84,215.73,216.55,1728196.0
2024-07-26 10:20:00,216.59,217.47,216.37,217.35,1142858.0,216.59,217.47,216.37,217.35,1142858.0
2024-07-26 10:25:00,217.29,217.72,216.7,216.74,998550.0,217.29,217.72,216.7,216.74,998550.0
2024-07-26 10:30:00,216.7,216.87,215.58,216.5,1534622.0,216.7,216.87,215.58,216.5,1534622.0
2024-07-26 10:35:00,216.5,217.39,216.05,216.76,1060033.0,216.5,217.39,216.05,216.76,1060033.0
2024-07-26 10:40:00,216.82,217.69,216.45,216.82,1075539.0,216.82,217.69,216.45,216.82,1075539.0
2024-07-26 10:45:00,216.86,217.0,215.82,216.02,997720.0,216.86,217.0,215.82,216.02,997720.0
2024-07-26 10:50:00,216.0,216.62,215.33,216.5,1228320.0,216.0,216.62,215.33,216.5,1228320.0
2024-07-26 10:55:00,216.49,217.0,216.25,216.84,835158.0,216.49,217.0,216.25,216.84,835158.0
2024-07-26 11:00:00,216.74,217.13,216.33,216.74,739618.0,216.74,217.13,216.33,216.74,739618.0
2024-07-26 11:05:00,216.78,217.08,215.77,216.59,1057392.0,216.78,217.08,215.77,216.59,1057392.0
2024-07-26 11:10:00,216.61,216.94,216.2,216.51,609567.0,216.61,216.94,216.2,216.51,609567.0
2024-07-26 11:15:00,216.56,216.56,215.88,215.98,597027.0,216.56,216.56,215.88,215.98,597027.0
2024-07-26 11:20:00,215.93,216.75,215.75,216.62,708394.0,215.93,216.75,215.75,216.62,708394.0
2024-07-26 11:25:00,216.6,216.9,216.32,216.52,530241.0,216.6,216.9,216.32,216.52,530241.0
2024-07-26 11:30:00,216.49,217.35,216.49,216.84,633570.0,216.49,217.35,216.49,216.84,633570.0
2024-07-26 11:35:00,216.8,217.73,216.51,217.66,801707.0,216.8,217.73,216.51,217.66,801707.0
2024-07-26 11:40:00,217.64,218.43,217.36,218.26,918936.0,217.64,218.43,217.36,218.26,918936.0
2024-07-26 11:45:00,218.25,218.43,217.86,218.39,682142.0,218.25,218.43,217.86,218.39,682142.0
2024-07-26 11:50:00,218.4,218.57,218.04,218.24,573994.0,218.4,218.57,218.04,218.24,573994.0
2024-07-26 11:55:00,218.28,219.05,218.04,218.9,673956.0,218.28,219.05,218.04,218.9,673956.0
2024-07-26 12:00:00,218.9,219.5,218.83,219.34,876981.0,218.9,219.5,218.83,219.34,876981.0
2024-07-26 12:05:00,219.33,219.85,219.18,219.4,831794.0,219.33,219.85,219.18,219.4,831794.0
2024-07-26 12:10:00,219.4,219.7,218.88,219.42,994794.0,219.4,219.7,218.88,219.42,994794.0
2024-07-26 12:15:00,219.45,220.6,219.41,220.17,1128378.0,219.45,220.6,219.41,220.17,1128378.0
2024-07-26 12:20:00,220.14,220.16,219.3,219.8,881996.0,220.14,220.16,219.3,219.8,881996.0
2024-07-26 12:25:00,219.81,220.14,219.53,219.64,625191.0,219.81,220.14,219.53,219.64,625191.0
2024-07-26 12:30:00,219.67,220.54,219.67,220.12,659995.0,219.67,220.54,219.67,220.12,659995.0
2024-07-26 12:35:00,220.14,220.38,219.67,220.27,727188.0,220.14,220.38,219.67,220.27,727188.0
2024-07-26 12:40:00,220.28,220.82,220.15,220.6,808057.0,220.28,220.82,220.15,220.6,808057.0
2024-07-26 12:45:00,220.59,220.78,220.28,220.57,586622.0,220.59,220.78,220.28,220.57,586622.0
2024-07-26 12:50:00,220.58,221.27,220.34,220.92,991660.0,220.58,221.27,220.34,220.92,991660.0
2024-07-26 12:55:00,220.91,221.23,220.7,220.96,701934.0,220.91,221.23,220.7,220.96,701934.0
2024-07-26 13:00:00,220.95,221.24,220.68,221.12,850645.0,220.95,221.24,220.68,221.12,850645.0
2024-07-26 13:05:00,221.14,221.62,220.79,220.8,1003398.0,221.14,221.62,220.79,220.8,1003398.0
2024-07-26 13:10:00,220.86,221.58,220.82,221.27,585990.0,220.86,221.58,220.82,221.27,585990.0
2024-07-26 13:15:00,221.25,221.86,221.15,221.74,580062.0,221.25,221.86,221.15,221.74,580062.0
2024-07-26 13:20:00,221.73,221.99,221.39,221.88,749932.0,221.73,221.99,221.39,221.88,749932.0
2024-07-26 13:25:00,221.89,222.13,221.6,221.91,745061.0,221.89,222.13,221.6,221.91,745061.0
2024-07-26 13:30:00,221.89,222.19,220.87,221.06,897781.0,221.89,222.19,220.87,221.06,897781.0
2024-07-26 13:35:00,221.06,221.07,219.74,220.01,1560414.0,221.06,221.07,219.74,220.01,1560414.0
2024-07-26 13:40:00,220.04,220.7,219.42,220.44,1341802.0,220.04,220.7,219.42,220.44,1341802.0
2024-07-26 13:45:00,220.38,221.14,220.26,220.44,846647.0,220.38,221.14,220.26,220.44,846647.0
2024-07-26 13:50:00,220.44,221.11,220.25,220.96,843756.0,220.44,221.11,220.25,220.96,843756.0
2024-07-26 13:55:00,220.95,220.99,220.57,220.84,382755.0,220.95,220.99,220.57,220.84,382755.0
2024-07-26 14:00:00,220.84,221.49,220.36,220.94,822397.0,220.84,221.49,220.36,220.94,822397.0
2024-07-26 14:05:00,220.95,221.1,220.57,221.06,426432.0,220.95,221.1,220.57,221.06,426432.0
2024-07-26 14:10:00,221.07,221.65,220.88,221.37,571761.0,221.07,221.65,220.88,221.37,571761.0
2024-07-26 14:15:00,221.39,221.62,220.69,220.7,597085.0,221.39,221.62,220.69,220.7,597085.0
2024-07-26 14:20:00,220.71,220.89,220.39,220.77,597998.0,220.71,220.89,220.39,220.77,597998.0
2024-07-26 14:25:00,220.74,221.06,220.44,220.47,620661.0,220.74,221.06,220.44,220.47,620661.0
2024-07-26 14:30:00,220.49,220.65,220.12,220.54,574415.0,220.49,220.65,220.12,220.54,574415.0
2024-07-26 14:35:00,220.5,220.68,220.16,220.32,428276.0,220.5,220.68,220.16,220.32,428276.0
2024-07-26 14:40:00,220.33,220.38,219.05,219.81,1141743.0,220.33,220.38,219.05,219.81,1141743.0
2024-07-26 14:45:00,219.82,219.84,219.21,219.81,697364.0,219.82,219.84,219.21,219.81,697364.0
2024-07-26 14:50:00,219.81,219.92,219.25,219.42,626568.0,219.81,219.92,219.25,219.42,626568.0
2024-07-26 14:55:00,219.47,219.74,219.21,219.48,514481.0,219.47,219.74,219.21,219.48,514481.0
2024-07-26 15:00:00,219.46,219.48,218.92,219.4,654476.0,219.46,219.48,218.92,219.4,654476.0
2024-07-26 15:05:00,219.38,219.84,219.07,219.72,661225.0,219.38,219.84,219.07,219.72,661225.0
2024-07-26 15:10:00,219.72,220.12,219.43,219.86,660775.0,219.72,220.12,219.43,219.86,660775.0
2024-07-26 15:15:00,219.85,219.97,219.12,219.36,688522.0,219.85,219.97,219.12,219.36,688522.0
2024-07-26 15:20:00,219.33,220.26,219.28,220.2,633166.0,219.33,220.26,219.28,220.2,633166.0
2024-07-26 15:25:00,220.21,220.39,219.89,220.25,560364.0,220.21,220.39,219.89,220.25,560364.0
2024-07-26 15:30:00,220.31,220.33,219.23,219.42,795899.0,220.31,220.33,219.23,219.42,795899.0
2024-07-26 15:35:00,219.42,220.0,219.34,219.81,461985.0,219.42,220.0,219.34,219.81,461985.0
2024-07-26 15:40:00,219.8,220.33,219.25,220.31,846460.0,219.8,220.33,219.25,220.31,846460.0
2024-07-26 15:45:00,220.33,220.5,220.02,220.13,617523.0,220.33,220.5,220.02,220.13,617523.0
2024-07-26 15:50:00,220.14,220.3,219.28,219.38,886362.0,220.14,220.3,219.28,219.38,886362.0
2024-07-26 15:55:00,219.36,219.96,219.12,219.96,1308760.0,219.36,219.96,219.12,219.96,1308760.0
2024-07-29 09:30:00,224.91,228.9,224.7,227.81,4240425.0,224.91,228.9,224.7,227.81,4240425.0
2024-07-29 09:35:00,227.74,229.37,227.31,228.47,2581058.0,227.74,229.37,227.31,228.47,2581058.0
2024-07-29 09:40:00,228.44,229.64,227.82,228.67,2081533.0,228.44,229.64,227.82,228.67,2081533.0
2024-07-29 09:45:00,228.66,230.14,227.71,229.3,2480365.0,228.66,230.14,227.71,229.3,2480365.0
2024-07-29 09:50:00,229.28,230.28,229.07,229.95,1930548.0,229.28,230.28,229.07,229.95,1930548.0
2024-07-29 09:55:00,229.92,231.08,229.36,230.89,2336347.0,229.92,231.08,229.36,230.89,2336347.0
2024-07-29 10:00:00,230.88,232.13,230.72,231.71,2675750.0,230.88,232.13,230.72,231.71,2675750.0
2024-07-29 10:05:00,231.65,232.45,231.12,232.09,2534039.0,231.65,232.45,231.12,232.09,2534039.0
2024-07-29 10:10:00,232.08,232.45,230.52,230.54,2363153.0,232.08,232.45,230.52,230.54,2363153.0
2024-07-29 10:15:00,230.6,231.62,230.51,231.28,1855291.0,230.6,231.62,230.51,231.28,1855291.0
2024-07-29 10:20:00,231.25,233.21,231.15,233.2,2327883.0,231.25,233.21,231.15,233.2,2327883.0
2024-07-29 10:25:00,233.16,233.19,231.9,232.49,1739288.0,233.16,233.19,231.9,232.49,1739288.0
2024-07-29 10:30:00,232.47,233.0,231.68,232.45,1892281.0,232.47,233.0,231.68,232.45,1892281.0
2024-07-29 10:35:00,232.4,233.08,232.13,232.6,1553609.0,232.4,233.08,232.13,232.6,1553609.0
2024-07-29 10:40:00,232.55,233.65,232.33,233.57,1867288.0,232.55,233.65,232.33,233.57,1867288.0
2024-07-29 10:45:00,233.6,234.27,233.03,233.11,2095936.0,233.6,234.27,233.03,233.11,2095936.0
2024-07-29 10:50:00,233.13,233.67,232.55,232.71,1799971.0,233.13,233.67,232.55,232.71,1799971.0
2024-07-29 10:55:00,232.7,232.88,231.16,231.21,1852615.0,232.7,232.88,231.16,231.21,1852615.0
2024-07-29 11:00:00,231.19,231.53,230.78,231.07,1806821.0,231.19,231.53,230.78,231.07,1806821.0
2024-07-29 11:05:00,231.08,231.48,230.1,230.3,1995362.0,231.08,231.48,230.1,230.3,1995362.0
2024-07-29 11:10:00,230.32,230.65,229.17,229.74,2163439.0,230.32,230.65,229.17,229.74,2163439.0
2024-07-29 11:15:00,229.76,229.84,228.31,228.68,1736802.0,229.76,229.84,228.31,228.68,1736802.0
2024-07-29 11:20:00,228.66,229.04,228.19,228.3,1534612.0,228.66,229.04,228.19,228.3,1534612.0
2024-07-29 11:25:00,228.28,229.47,228.27,229.32,1541112.0,228.28,229.47,228.27,229.32,1541112.0
2024-07-29 11:30:00,229.31,229.32,227.09,227.21,1998239.0,229.31,229.32,227.09,227.21,1998239.0
2024-07-29 11:35:00,227.22,228.74,227.21,228.11,1331443.0,227.22,228.74,227.21,228.11,1331443.0
2024-07-29 11:40:00,228.11,228.47,227.61,228.22,998623.0,228.11,228.47,227.61,228.22,998623.0
2024-07-29 11:45:00,228.22,229.69,227.71,229.69,1360445.0,228.22,229.69,227.71,229.69,1360445.0
2024-07-29 11:50:00,229.66,230.13,229.41,229.87,1069075.0,229.66,230.13,229.41,229.87,1069075.0
2024-07-29 11:55:00,229.89,230.43,229.86,229.99,914256.0,229.89,230.43,229.86,229.99,914256.0
2024-07-29 12:00:00,230.02,230.27,229.46,229.91,966273.0,230.02,230.27,229.46,229.91,966273.0
2024-07-29 12:05:00,229.93,231.14,229.9,230.68,1405093.0,229.93,231.14,229.9,230.68,1405093.0
2024-07-29 12:10:00,230.69,231.25,230.55,230.96,1014128.0,230.69,231.25,230.55,230.96,1014128.0
2024-07-29 12:15:00,230.96,231.37,230.73,231.16,847567.0,230.96,231.37,230.73,231.16,847567.0
2024-07-29 12:20:00,231.15,231.23,230.74,230.87,874273.0,231.15,231.23,230.74,230.87,874273.0
2024-07-29 12:25:00,230.87,231.2,230.34,230.94,856583.0,230.87,231.2,230.34,230.94,856583.0
2024-07-29 12:30:00,230.95,231.81,230.85,231.73,1152644.0,230.95,231.81,230.85,231.73,1152644.0
2024-07-29 12:35:00,231.69,231.96,231.34,231.65,941104.0,231.69,231.96,231.34,231.65,941104.0
2024-07-29 12:40:00,231.67,232.08,231.5,231.66,884677.0,231.67,232.08,231.5,231.66,884677.0
2024-07-29 12:45:00,231.68,232.35,231.6,232.25,877483.0,231.68,232.35,231.6,232.25,877483.0
2024-07-29 12:50:00,232.23,232.55,231.55,232.43,1128894.0,232.23,232.55,231.55,232.43,1128894.0
2024-07-29 12:55:00,232.41,232.99,232.31,232.89,1162709.0,232.41,232.99,232.31,232.89,1162709.0
2024-07-29 13:00:00,232.9,233.85,232.68,233.51,1521696.0,232.9,233.85,232.68,233.51,1521696.0
2024-07-29 13:05:00,233.5,233.63,232.95,233.36,949611.0,233.5,233.63,232.95,233.36,949611.0
2024-07-29 13:10:00,233.36,234.0,233.09,233.62,1150035.0,233.36,234.0,233.09,233.62,1150035.0
2024-07-29 13:15:00,233.63,233.79,232.34,232.38,1179978.0,233.63,233.79,232.34,232.38,1179978.0
2024-07-29 13:20:00,232.4,232.67,231.86,232.09,1010276.0,232.4,232.67,231.86,232.09,1010276.0
2024-07-29 13:25:00,232.1,232.53,231.14,231.18,1174369.0,232.1,232.53,231.14,231.18,1174369.0
2024-07-29 13:30:00,231.15,231.56,230.8,231.19,1119187.0,231.15,231.56,230.8,231.19,1119187.0
2024-07-29 13:35:00,231.2,232.29,231.2,232.2,882069.0,231.2,232.29,231.2,232.2,882069.0
2024-07-29 13:40:00,232.23,232.5,231.75,232.0,957770.0,232.23,232.5,231.75,232.0,957770.0
2024-07-29 13:45:00,232.0,232.57,231.93,232.24,697821.0,232.0,232.57,231.93,232.24,697821.0
2024-07-29 13:50:00,232.26,232.62,231.61,231.99,1053012.0,232.26,232.62,231.61,231.99,1053012.0
2024-07-29 13:55:00,231.99,232.96,231.9,232.34,838370.0,231.99,232.96,231.9,232.34,838370.0
2024-07-29 14:00:00,232.38,232.39,231.6,231.92,853759.0,232.38,232.39,231.6,231.92,853759.0
2024-07-29 14:05:00,231.95,232.54,231.78,232.09,759328.0,231.95,232.54,231.78,232.09,759328.0
2024-07-29 14:10:00,232.06,232.64,231.84,232.58,689983.0,232.06,232.64,231.84,232.58,689983.0
2024-07-29 14:15:00,232.56,232.68,231.69,231.79,714507.0,232.56,232.68,231.69,231.79,714507.0
2024-07-29 14:20:00,231.74,232.18,231.22,231.35,793585.0,231.74,232.18,231.22,231.35,793585.0
2024-07-29 14:25:00,231.32,231.69,231.17,231.38,543606.0,231.32,231.69,231.17,231.38,543606.0
2024-07-29 14:30:00,231.36,231.57,230.86,231.46,789915.0,231.36,231.57,230.86,231.46,789915.0
2024-07-29 14:35:00,231.46,231.67,230.86,230.96,723215.0,231.46,231.67,230.86,230.96,723215.0
2024-07-29 14:40:00,231.0,231.66,231.0,231.27,628049.0,231.0,231.66,231.0,231.27,628049.0
2024-07-29 14:45:00,231.26,231.45,230.85,231.13,627977.0,231.26,231.45,230.85,231.13,627977.0
2024-07-29 14:50:00,231.13,231.28,230.81,231.2,494387.0,231.13,231.28,230.81,231.2,494387.0
2024-07-29 14:55:00,231.21,231.88,231.13,231.69,742035.0,231.21,231.88,231.13,231.69,742035.0
2024-07-29 15:00:00,231.69,231.75,230.92,231.3,739716.0,231.69,231.75,230.92,231.3,739716.0
2024-07-29 15:05:00,231.31,231.84,230.85,230.99,675831.0,231.31,231.84,230.85,230.99,675831.0
2024-07-29 15:10:00,231.05,231.22,229.87,230.03,1125720.0,231.05,231.22,229.87,230.03,1125720.0
2024-07-29 15:15:00,230.02,230.04,229.21,229.68,1015611.0,230.02,230.04,229.21,229.68,1015611.0
2024-07-29 15:20:00,229.71,230.14,229.35,230.05,820559.0,229.71,230.14,229.35,230.05,820559.0
2024-07-29 15:25:00,230.06,230.59,229.54,230.5,807035.0,230.06,230.59,229.54,230.5,807035.0
2024-07-29 15:30:00,230.49,231.37,230.31,231.26,882885.0,230.49,231.37,230.31,231.26,882885.0
2024-07-29 15:35:00,231.27,231.58,230.92,231.45,661250.0,231.27,231.58,230.92,231.45,661250.0
2024-07-29 15:40:00,231.46,232.02,231.33,231.74,996493.0,231.46,232.02,231.33,231.74,996493.0
2024-07-29 15:45:00,231.73,231.99,231.22,231.39,824267.0,231.73,231.99,231.22,231.39,824267.0
2024-07-29 15:50:00,231.4,232.69,231.39,232.32,1286097.0,231.4,232.69,231.39,232.32,1286097.0
2024-07-29 15:55:00,232.33,232.4,231.6,232.13,1702138.0,232.33,232.4,231.6,232.13,1702138.0
2024-07-30 09:30:00,232.08,232.41,228.41,228.9,2956561.0,232.08,232.41,228.41,228.9,2956561.0
2024-07-30 09:35:00,228.87,229.2,228.02,229.05,2406738.0,228.87,229.2,228.02,229.05,2406738.0
2024-07-30 09:40:00,229.03,230.0,228.58,228.78,1993493.0,229.03,230.0,228.58,228.78,1993493.0
2024-07-30 09:45:00,228.86,229.24,227.6,228.98,1781939.0,228.86,229.24,227.6,228.98,1781939.0
2024-07-30 09:50:00,228.98,230.33,228.16,229.15,1943496.0,228.98,230.33,228.16,229.15,1943496.0
2024-07-30 09:55:00,229.17,229.4,227.85,228.51,1417939.0,229.17,229.4,227.85,228.51,1417939.0
2024-07-30 10:00:00,228.57,228.57,226.9,228.44,1914857.0,228.57,228.57,226.9,228.44,1914857.0
2024-07-30 10:05:00,228.39,230.27,228.19,230.12,1829231.0,228.39,230.27,228.19,230.12,1829231.0
2024-07-30 10:10:00,230.18,230.77,229.44,230.63,1606441.0,230.18,230.77,229.44,230.63,1606441.0
2024-07-30 10:15:00,230.69,231.3,230.35,231.01,1437781.0,230.69,231.3,230.35,231.01,1437781.0
2024-07-30 10:20:00,231.01,231.49,230.56,230.81,1284452.0,231.01,231.49,230.56,230.81,1284452.0
2024-07-30 10:25:00,230.84,231.49,230.54,231.06,1015731.0,230.84,231.49,230.54,231.06,1015731.0
2024-07-30 10:30:00,231.1,231.89,230.41,230.45,1385824.0,231.1,231.89,230.41,230.45,1385824.0
2024-07-30 10:35:00,230.46,230.79,229.5,230.61,1443022.0,230.46,230.79,229.5,230.61,1443022.0
2024-07-30 10:40:00,230.68,231.3,229.82,230.44,1042957.0,230.68,231.3,229.82,230.44,1042957.0
2024-07-30 10:45:00,230.38,231.08,229.51,229.72,956595.0,230.38,231.08,229.51,229.72,956595.0
2024-07-30 10:50:00,229.66,230.23,228.62,229.24,1182716.0,229.66,230.23,228.62,229.24,1182716.0
2024-07-30 10:55:00,229.24,229.35,228.05,228.41,955022.0,229.24,229.35,228.05,228.41,955022.0
2024-07-30 11:00:00,228.41,228.59,227.25,227.32,1125074.0,228.41,228.59,227.25,227.32,1125074.0
2024-07-30 11:05:00,227.34,227.4,226.24,226.81,1430099.0,227.34,227.4,226.24,226.81,1430099.0
2024-07-30 11:10:00,226.78,227.66,226.52,227.03,981310.0,226.78,227.66,226.52,227.03,981310.0
2024-07-30 11:15:00,227.13,227.63,226.76,227.25,769909.0,227.13,227.63,226.76,227.25,769909.0
2024-07-30 11:20:00,227.23,227.6,226.55,226.77,816489.0,227.23,227.6,226.55,226.77,816489.0
2024-07-30 11:25:00,226.79,227.05,226.31,226.71,780117.0,226.79,227.05,226.31,226.71,780117.0
2024-07-30 11:30:00,226.65,226.96,225.48,225.73,1123642.0,226.65,226.96,225.48,225.73,1123642.0
2024-07-30 11:35:00,225.73,225.88,224.76,224.92,1032646.0,225.73,225.88,224.76,224.92,1032646.0
2024-07-30 11:40:00,224.96,225.18,224.16,224.53,1069083.0,224.96,225.18,224.16,224.53,1069083.0
2024-07-30 11:45:00,224.49,225.44,224.26,224.96,832796.0,224.49,225.44,224.26,224.96,832796.0
2024-07-30 11:50:00,224.97,225.11,224.31,224.88,811225.0,224.97,225.11,224.31,224.88,811225.0
2024-07-30 11:55:00,224.87,224.96,223.07,223.07,1195028.0,224.87,224.96,223.07,223.07,1195028.0
2024-07-30 12:00:00,223.09,223.43,222.86,223.38,1003230.0,223.09,223.43,222.86,223.38,1003230.0
2024-07-30 12:05:00,223.36,223.79,223.08,223.16,827251.0,223.36,223.79,223.08,223.16,827251.0
2024-07-30 12:10:00,223.2,223.45,222.47,222.71,868452.0,223.2,223.45,222.47,222.71,868452.0
2024-07-30 12:15:00,222.71,223.74,222.69,223.34,900692.0,222.71,223.74,222.69,223.34,900692.0
2024-07-30 12:20:00,223.35,223.43,221.5,221.54,1170056.0,223.35,223.43,221.5,221.54,1170056.0
2024-07-30 12:25:00,221.56,222.1,221.3,221.98,902742.0,221.56,222.1,221.3,221.98,902742.0
2024-07-30 12:30:00,221.98,222.13,221.15,221.23,759399.0,221.98,222.13,221.15,221.23,759399.0
2024-07-30 12:35:00,221.26,222.43,221.21,222.28,788875.0,221.26,222.43,221.21,222.28,788875.0
2024-07-30 12:40:00,222.28,222.68,221.84,222.47,649659.0,222.28,222.68,221.84,222.47,649659.0
2024-07-30 12:45:00,222.48,222.55,221.42,221.48,662811.0,222.48,222.55,221.42,221.48,662811.0
2024-07-30 12:50:00,221.5,221.84,220.6,220.77,837196.0,221.5,221.84,220.6,220.77,837196.0
2024-07-30 12:55:00,220.76,220.99,220.13,220.2,881696.0,220.76,220.99,220.13,220.2,881696.0
2024-07-30 13:00:00,220.22,220.7,220.01,220.52,838145.0,220.22,220.7,220.01,220.52,838145.0
2024-07-30 13:05:00,220.51,221.25,220.24,221.21,799111.0,220.51,221.25,220.24,221.21,799111.0
2024-07-30 13:10:00,221.15,222.0,220.93,221.94,853990.0,221.15,222.0,220.93,221.94,853990.0
2024-07-30 13:15:00,221.92,222.18,221.53,222.0,772375.0,221.92,222.18,221.53,222.0,772375.0
2024-07-30 13:20:00,221.96,222.68,221.8,222.51,724501.0,221.96,222.68,221.8,222.51,724501.0
2024-07-30 13:25:00,222.51,223.25,222.25,223.22,644315.0,222.51,223.25,222.25,223.22,644315.0
2024-07-30 13:30:00,223.23,223.44,222.61,223.35,781609.0,223.23,223.44,222.61,223.35,781609.0
2024-07-30 13:35:00,223.33,223.79,223.07,223.57,711650.0,223.33,223.79,223.07,223.57,711650.0
2024-07-30 13:40:00,223.57,223.68,223.1,223.57,557042.0,223.57,223.68,223.1,223.57,557042.0
2024-07-30 13:45:00,223.57,224.25,223.5,224.23,737826.0,223.57,224.25,223.5,224.23,737826.0
2024-07-30 13:50:00,224.23,224.24,223.26,223.38,655157.0,224.23,224.24,223.26,223.38,655157.0
2024-07-30 13:55:00,223.39,223.68,222.92,223.39,597320.0,223.39,223.68,222.92,223.39,597320.0
2024-07-30 14:00:00,223.39,223.81,222.82,222.96,552133.0,223.39,223.81,222.82,222.96,552133.0
2024-07-30 14:05:00,222.93,223.34,222.7,222.7,496812.0,222.93,223.34,222.7,222.7,496812.0
2024-07-30 14:10:00,222.65,223.04,222.57,222.95,511942.0,222.65,223.04,222.57,222.95,511942.0
2024-07-30 14:15:00,222.96,223.37,222.8,222.92,487660.0,222.96,223.37,222.8,222.92,487660.0
2024-07-30 14:20:00,222.9,223.2,222.16,222.9,579466.0,222.9,223.2,222.16,222.9,579466.0
2024-07-30 14:25:00,222.85,222.95,222.24,222.68,610597.0,222.85,222.95,222.24,222.68,610597.0
2024-07-30 14:30:00,222.65,222.98,222.51,222.71,401994.0,222.65,222.98,222.51,222.71,401994.0
2024-07-30 14:35:00,222.71,223.14,222.67,222.96,456746.0,222.71,223.14,222.67,222.96,456746.0
2024-07-30 14:40:00,222.95,223.01,222.21,222.31,545608.0,222.95,223.01,222.21,222.31,545608.0
2024-07-30 14:45:00,222.3,222.38,221.36,221.65,743987.0,222.3,222.38,221.36,221.65,743987.0
2024-07-30 14:50:00,221.64,221.81,221.3,221.51,639813.0,221.64,221.81,221.3,221.51,639813.0
2024-07-30 14:55:00,221.54,221.6,221.09,221.28,636794.0,221.54,221.6,221.09,221.28,636794.0
2024-07-30 15:00:00,221.32,221.84,221.04,221.33,722238.0,221.32,221.84,221.04,221.33,722238.0
2024-07-30 15:05:00,221.35,221.68,221.09,221.26,467248.0,221.35,221.68,221.09,221.26,467248.0
2024-07-30 15:10:00,221.26,221.69,220.86,221.05,677035.0,221.26,221.69,220.86,221.05,677035.0
2024-07-30 15:15:00,221.04,221.22,220.87,220.97,547768.0,221.04,221.22,220.87,220.97,547768.0
2024-07-30 15:20:00,220.99,221.26,220.68,221.07,548810.0,220.99,221.26,220.68,221.07,548810.0
2024-07-30 15:25:00,221.07,221.46,220.72,221.27,722057.0,221.07,221.46,220.72,221.27,722057.0
2024-07-30 15:30:00,221.27,221.36,220.53,220.79,876457.0,221.27,221.36,220.53,220.79,876457.0
2024-07-30 15:35:00,220.78,221.15,220.45,220.85,849453.0,220.78,221.15,220.45,220.85,849453.0
2024-07-30 15:40:00,220.82,221.38,220.5,221.38,833027.0,220.82,221.38,220.5,221.38,833027.0
2024-07-30 15:45:00,221.39,222.15,221.1,222.03,944638.0,221.39,222.15,221.1,222.03,944638.0
2024-07-30 15:50:00,222.04,222.78,221.88,222.56,916097.0,222.04,222.78,221.88,222.56,916097.0
2024-07-30 15:55:00,222.57,224.17,220.0,222.68,2610992.0,222.57,224.17,220.0,222.68,2610992.0
2024-07-31 09:30:00,227.91,230.0,226.78,229.63,2639275.0,227.91,230.0,226.78,229.63,2639275.0
2024-07-31 09:35:00,229.63,230.87,229.6,230.85,2164521.0,229.63,230.87,229.6,230.85,2164521.0
2024-07-31 09:40:00,230.81,231.35,229.28,229.47,1921370.0,230.81,231.35,229.28,229.47,1921370.0
2024-07-31 09:45:00,229.46,232.56,229.43,232.54,2521045.0,229.46,232.56,229.43,232.54,2521045.0
2024-07-31 09:50:00,232.48,233.35,231.73,233.3,1656409.0,232.48,233.35,231.73,233.3,1656409.0
2024-07-31 09:55:00,233.32,233.78,232.75,233.47,1790073.0,233.32,233.78,232.75,233.47,1790073.0
2024-07-31 10:00:00,233.5,234.68,232.82,233.5,1565983.0,233.5,234.68,232.82,233.5,1565983.0
2024-07-31 10:05:00,233.53,233.78,232.05,232.45,1428639.0,233.53,233.78,232.05,232.45,1428639.0
2024-07-31 10:10:00,232.5,233.07,231.92,232.2,1105716.0,232.5,233.07,231.92,232.2,1105716.0
2024-07-31 10:15:00,232.18,233.36,231.75,231.88,1079005.0,232.18,233.36,231.75,231.88,1079005.0
2024-07-31 10:20:00,231.85,231.97,231.08,231.26,1040280.0,231.85,231.97,231.08,231.26,1040280.0
2024-07-31 10:25:00,231.25,231.36,230.22,230.5,994540.0,231.25,231.36,230.22,230.5,994540.0
2024-07-31 10:30:00,230.55,231.49,230.36,230.89,888321.0,230.55,231.49,230.36,230.89,888321.0
2024-07-31 10:35:00,230.88,231.65,230.82,231.16,693379.0,230.88,231.65,230.82,231.16,693379.0
2024-07-31 10:40:00,231.16,231.35,230.53,230.93,575601.0,231.16,231.35,230.53,230.93,575601.0
2024-07-31 10:45:00,230.94,231.37,230.8,231.25,479576.0,230.94,231.37,230.8,231.25,479576.0
2024-07-31 10:50:00,231.26,231.27,230.61,230.92,506343.0,231.26,231.27,230.61,230.92,506343.0
2024-07-31 10:55:00,230.91,231.0,230.35,230.83,438734.0,230.91,231.0,230.35,230.83,438734.0
2024-07-31 11:00:00,230.83,231.3,230.73,231.06,419945.0,230.83,231.3,230.73,231.06,419945.0
2024-07-31 11:05:00,231.06,232.1,231.06,231.3,738767.0,231.06,232.1,231.06,231.3,738767.0
2024-07-31 11:10:00,231.32,231.61,230.7,231.35,532722.0,231.32,231.61,230.7,231.35,532722.0
2024-07-31 11:15:00,231.36,231.55,231.1,231.4,344811.0,231.36,231.55,231.1,231.4,344811.0
2024-07-31 11:20:00,231.36,231.54,230.64,230.99,387032.0,231.36,231.54,230.64,230.99,387032.0
2024-07-31 11:25:00,230.96,231.83,230.95,231.75,433368.0,230.96,231.83,230.95,231.75,433368.0
2024-07-31 11:30:00,231.77,231.9,231.23,231.27,349476.0,231.77,231.9,231.23,231.27,349476.0
2024-07-31 11:35:00,231.29,231.43,230.85,231.32,375036.0,231.29,231.43,230.85,231.32,375036.0
2024-07-31 11:40:00,231.33,231.79,231.15,231.45,319209.0,231.33,231.79,231.15,231.45,319209.0
2024-07-31 11:45:00,231.45,231.7,231.21,231.58,226737.0,231.45,231.7,231.21,231.58,226737.0
2024-07-31 11:50:00,231.58,232.17,231.36,232.11,495912.0,231.58,232.17,231.36,232.11,495912.0
2024-07-31 11:55:00,232.08,232.16,231.02,231.12,529149.0,232.08,232.16,231.02,231.12,529149.0
2024-07-31 12:00:00,231.12,231.67,230.9,230.97,416518.0,231.12,231.67,230.9,230.97,416518.0
2024-07-31 12:05:00,230.95,231.16,230.7,231.04,306344.0,230.95,231.16,230.7,231.04,306344.0
2024-07-31 12:10:00,231.02,231.72,231.0,231.65,357525.0,231.02,231.72,231.0,231.65,357525.0
2024-07-31 12:15:00,231.66,231.93,231.43,231.74,238589.0,231.66,231.93,231.43,231.74,238589.0
2024-07-31 12:20:00,231.74,231.98,231.7,231.83,223621.0,231.74,231.98,231.7,231.83,223621.0
2024-07-31 12:25:00,231.8,231.84,231.35,231.6,247225.0,231.8,231.84,231.35,231.6,247225.0
2024-07-31 12:30:00,231.58,231.6,231.2,231.51,231963.0,231.58,231.6,231.2,231.51,231963.0
2024-07-31 12:35:00,231.52,231.78,231.08,231.24,388667.0,231.52,231.78,231.08,231.24,388667.0
2024-07-31 12:40:00,231.2,231.43,230.97,231.33,261952.0,231.2,231.43,230.97,231.33,261952.0
2024-07-31 12:45:00,231.36,231.67,231.24,231.52,202217.0,231.36,231.67,231.24,231.52,202217.0
2024-07-31 12:50:00,231.51,231.81,231.42,231.61,200434.0,231.51,231.81,231.42,231.61,200434.0
2024-07-31 12:55:00,231.64,231.79,231.37,231.43,223695.0,231.64,231.79,231.37,231.43,223695.0
2024-07-31 13:00:00,231.45,231.89,231.31,231.85,241163.0,231.45,231.89,231.31,231.85,241163.0
2024-07-31 13:05:00,231.86,232.25,231.77,232.07,327075.0,231.86,232.25,231.77,232.07,327075.0
2024-07-31 13:10:00,232.01,232.24,231.84,232.0,249883.0,232.01,232.24,231.84,232.0,249883.0
2024-07-31 13:15:00,231.97,232.06,231.78,231.93,147809.0,231.97,232.06,231.78,231.93,147809.0
2024-07-31 13:20:00,231.94,231.94,231.12,231.16,327740.0,231.94,231.94,231.12,231.16,327740.0
2024-07-31 13:25:00,231.17,231.22,230.82,231.01,383248.0,231.17,231.22,230.82,231.01,383248.0
2024-07-31 13:30:00,231.02,231.02,229.8,229.94,691178.0,231.02,231.02,229.8,229.94,691178.0
2024-07-31 13:35:00,229.94,230.17,229.67,229.85,399047.0,229.94,230.17,229.67,229.85,399047.0
2024-07-31 13:40:00,229.86,230.05,229.23,229.97,486237.0,229.86,230.05,229.23,229.97,486237.0
2024-07-31 13:45:00,229.95,230.64,229.72,230.45,379401.0,229.95,230.64,229.72,230.45,379401.0
2024-07-31 13:50:00,230.46,230.86,230.45,230.73,318507.0,230.46,230.86,230.45,230.73,318507.0
2024-07-31 13:55:00,230.72,230.8,229.9,230.04,342677.0,230.72,230.8,229.9,230.04,342677.0
2024-07-31 14:00:00,230.18,230.78,229.65,230.65,415105.0,230.18,230.78,229.65,230.65,415105.0
2024-07-31 14:05:00,230.69,231.05,230.57,230.95,426343.0,230.69,231.05,230.57,230.95,426343.0
2024-07-31 14:10:00,231.0,231.05,230.64,230.89,196050.0,231.0,231.05,230.64,230.89,196050.0
2024-07-31 14:15:00,230.91,231.42,230.84,231.4,333190.0,230.91,231.42,230.84,231.4,333190.0
2024-07-31 14:20:00,231.4,231.44,231.13,231.36,221845.0,231.4,231.44,231.13,231.36,221845.0
2024-07-31 14:25:00,231.33,231.42,231.01,231.18,194724.0,231.33,231.42,231.01,231.18,194724.0
2024-07-31 14:30:00,231.23,231.99,231.23,231.78,402783.0,231.23,231.99,231.23,231.78,402783.0
2024-07-31 14:35:00,231.76,231.85,230.5,231.25,597727.0,231.76,231.85,230.5,231.25,597727.0
2024-07-31 14:40:00,231.28,232.39,231.13,232.34,577067.0,231.28,232.39,231.13,232.34,577067.0
2024-07-31 14:45:00,232.36,233.05,232.1,232.96,590754.0,232.36,233.05,232.1,232.96,590754.0
2024-07-31 14:50:00,232.99,233.19,232.65,232.95,515391.0,232.99,233.19,232.65,232.95,515391.0
2024-07-31 14:55:00,232.91,233.05,232.72,232.96,378692.0,232.91,233.05,232.72,232.96,378692.0
2024-07-31 15:00:00,232.97,233.43,232.58,232.69,554437.0,232.97,233.43,232.58,232.69,554437.0
2024-07-31 15:05:00,232.69,233.45,232.66,232.84,481455.0,232.69,233.45,232.66,232.84,481455.0
2024-07-31 15:10:00,232.81,233.26,232.59,232.9,454547.0,232.81,233.26,232.59,232.9,454547.0
2024-07-31 15:15:00,232.92,233.22,231.7,231.76,588823.0,232.92,233.22,231.7,231.76,588823.0
2024-07-31 15:20:00,231.79,232.66,231.45,231.45,627582.0,231.79,232.66,231.45,231.45,627582.0
2024-07-31 15:25:00,231.48,231.84,230.72,231.21,619017.0,231.48,231.84,230.72,231.21,619017.0
2024-07-31 15:30:00,231.25,232.22,230.82,231.77,598062.0,231.25,232.22,230.82,231.77,598062.0
2024-07-31 15:35:00,231.83,232.49,231.8,232.11,482900.0,231.83,232.49,231.8,232.11,482900.0
2024-07-31 15:40:00,232.06,232.82,231.99,232.65,521651.0,232.06,232.82,231.99,232.65,521651.0
2024-07-31 15:45:00,232.62,232.99,232.2,232.53,535841.0,232.62,232.99,232.2,232.53,535841.0
2024-07-31 15:50:00,232.46,232.85,231.68,232.26,746064.0,232.46,232.85,231.68,232.26,746064.0
2024-07-31 15:55:00,232.28,232.29,231.26,232.1,1135605.0,232.28,232.29,231.26,232.1,1135605.0
2024-08-01 09:30:00,227.51,230.4,226.77,229.24,2264472.0,227.51,230.4,226.77,229.24,2264472.0
2024-08-01 09:35:00,229.21,229.37,226.42,227.08,1887671.0,229.21,229.37,226.42,227.08,1887671.0
2024-08-01 09:40:00,227.06,229.11,226.89,228.58,1288961.0,227.06,229.11,226.89,228.58,1288961.0
2024-08-01 09:45:00,228.59,229.65,228.08,228.2,1123237.0,228.59,229.65,228.08,228.2,1123237.0
2024-08-01 09:50:00,228.22,228.87,227.58,228.0,955716.0,228.22,228.87,227.58,228.0,955716.0
2024-08-01 09:55:00,227.98,229.27,227.81,228.93,873029.0,227.98,229.27,227.81,228.93,873029.0
2024-08-01 10:00:00,228.93,231.87,228.33,230.77,1541767.0,228.93,231.87,228.33,230.77,1541767.0
2024-08-01 10:05:00,230.74,231.07,228.69,229.0,1169873.0,230.74,231.07,228.69,229.0,1169873.0
2024-08-01 10:10:00,229.06,229.3,228.41,228.68,1012896.0,229.06,229.3,228.41,228.68,1012896.0
2024-08-01 10:15:00,228.72,228.73,227.48,227.84,1137195.0,228.72,228.73,227.48,227.84,1137195.0
2024-08-01 10:20:00,227.89,228.08,226.89,227.44,1023203.0,227.89,228.08,226.89,227.44,1023203.0
2024-08-01 10:25:00,227.44,227.67,226.63,226.77,827710.0,227.44,227.67,226.63,226.77,827710.0
2024-08-01 10:30:00,226.79,227.08,225.95,226.15,1131649.0,226.79,227.08,225.95,226.15,1131649.0
2024-08-01 10:35:00,226.09,226.96,225.64,226.7,971846.0,226.09,226.96,225.64,226.7,971846.0
2024-08-01 10:40:00,226.66,227.09,226.43,226.72,684997.0,226.66,227.09,226.43,226.72,684997.0
2024-08-01 10:45:00,226.78,226.86,225.35,225.47,904930.0,226.78,226.86,225.35,225.47,904930.0
2024-08-01 10:50:00,225.49,226.44,225.12,225.21,760243.0,225.49,226.44,225.12,225.21,760243.0
2024-08-01 10:55:00,225.22,225.79,224.6,225.01,1070578.0,225.22,225.79,224.6,225.01,1070578.0
2024-08-01 11:00:00,225.01,225.2,223.82,223.9,1114166.0,225.01,225.2,223.82,223.9,1114166.0
2024-08-01 11:05:00,223.92,224.58,223.82,224.01,655434.0,223.92,224.58,223.82,224.01,655434.0
2024-08-01 11:10:00,224.03,224.72,223.94,224.53,559156.0,224.03,224.72,223.94,224.53,559156.0
2024-08-01 11:15:00,224.55,225.37,224.44,225.12,759186.0,224.55,225.37,224.44,225.12,759186.0
2024-08-01 11:20:00,225.14,225.42,224.56,225.13,524907.0,225.14,225.42,224.56,225.13,524907.0
2024-08-01 11:25:00,225.13,225.46,224.72,224.94,512542.0,225.13,225.46,224.72,224.94,512542.0
2024-08-01 11:30:00,224.91,225.26,224.5,224.72,474503.0,224.91,225.26,224.5,224.72,474503.0
2024-08-01 11:35:00,224.72,224.76,224.17,224.19,545138.0,224.72,224.76,224.17,224.19,545138.0
2024-08-01 11:40:00,224.2,224.22,222.6,222.76,1189886.0,224.2,224.22,222.6,222.76,1189886.0
2024-08-01 11:45:00,222.8,223.17,222.65,223.05,529332.0,222.8,223.17,222.65,223.05,529332.0
2024-08-01 11:50:00,223.03,223.35,222.3,222.82,737385.0,223.03,223.35,222.3,222.82,737385.0
2024-08-01 11:55:00,222.81,223.36,222.57,222.62,477164.0,222.81,223.36,222.57,222.62,477164.0
2024-08-01 12:00:00,222.61,223.35,222.4,223.24,477998.0,222.61,223.35,222.4,223.24,477998.0
2024-08-01 12:05:00,223.24,223.87,222.95,223.4,492140.0,223.24,223.87,222.95,223.4,492140.0
2024-08-01 12:10:00,223.38,223.94,223.32,223.74,328269.0,223.38,223.94,223.32,223.74,328269.0
2024-08-01 12:15:00,223.76,223.98,222.95,223.12,333773.0,223.76,223.98,222.95,223.12,333773.0
2024-08-01 12:20:00,223.16,223.25,222.27,222.42,546720.0,223.16,223.25,222.27,222.42,546720.0
2024-08-01 12:25:00,222.44,222.6,221.97,222.29,746935.0,222.44,222.6,221.97,222.29,746935.0
2024-08-01 12:30:00,222.28,222.29,221.89,221.9,482173.0,222.28,222.29,221.89,221.9,482173.0
2024-08-01 12:35:00,221.92,222.38,221.74,221.75,458560.0,221.92,222.38,221.74,221.75,458560.0
2024-08-01 12:40:00,221.78,221.96,221.39,221.47,679410.0,221.78,221.96,221.39,221.47,679410.0
2024-08-01 12:45:00,221.47,221.76,221.35,221.5,463995.0,221.47,221.76,221.35,221.5,463995.0
2024-08-01 12:50:00,221.5,221.58,220.94,221.46,689733.0,221.5,221.58,220.94,221.46,689733.0
2024-08-01 12:55:00,221.42,221.86,221.4,221.57,363829.0,221.42,221.86,221.4,221.57,363829.0
2024-08-01 13:00:00,221.56,221.8,221.17,221.48,280289.0,221.56,221.8,221.17,221.48,280289.0
2024-08-01 13:05:00,221.52,221.58,220.7,220.84,501220.0,221.52,221.58,220.7,220.84,501220.0
2024-08-01 13:10:00,220.85,220.95,220.47,220.57,561718.0,220.85,220.95,220.47,220.57,561718.0
2024-08-01 13:15:00,220.61,220.77,220.35,220.4,452150.0,220.61,220.77,220.35,220.4,452150.0
2024-08-01 13:20:00,220.38,220.59,219.74,220.21,865995.0,220.38,220.59,219.74,220.21,865995.0
2024-08-01 13:25:00,220.18,220.29,219.52,219.78,565821.0,220.18,220.29,219.52,219.78,565821.0
2024-08-01 13:30:00,219.82,220.0,219.25,219.34,553506.0,219.82,220.0,219.25,219.34,553506.0
2024-08-01 13:35:00,219.37,219.62,218.21,218.21,795520.0,219.37,219.62,218.21,218.21,795520.0
2024-08-01 13:40:00,218.22,218.65,217.62,218.18,997592.0,218.22,218.65,217.62,218.18,997592.0
2024-08-01 13:45:00,218.15,219.53,218.12,219.46,778034.0,218.15,219.53,218.12,219.46,778034.0
2024-08-01 13:50:00,219.46,220.47,219.28,220.06,650127.0,219.46,220.47,219.28,220.06,650127.0
2024-08-01 13:55:00,220.1,220.34,219.74,220.25,492481.0,220.1,220.34,219.74,220.25,492481.0
2024-08-01 14:00:00,220.25,220.59,219.6,219.77,571420.0,220.25,220.59,219.6,219.77,571420.0
2024-08-01 14:05:00,219.72,219.77,218.78,218.87,539659.0,219.72,219.77,218.78,218.87,539659.0
2024-08-01 14:10:00,218.89,219.0,218.12,218.73,703136.0,218.89,219.0,218.12,218.73,703136.0
2024-08-01 14:15:00,218.78,218.87,218.02,218.15,467623.0,218.78,218.87,218.02,218.15,467623.0
2024-08-01 14:20:00,218.2,218.71,217.92,218.02,545508.0,218.2,218.71,217.92,218.02,545508.0
2024-08-01 14:25:00,218.02,218.2,217.14,217.6,892597.0,218.02,218.2,217.14,217.6,892597.0
2024-08-01 14:30:00,217.6,218.12,216.92,216.99,759936.0,217.6,218.12,216.92,216.99,759936.0
2024-08-01 14:35:00,216.99,217.34,216.63,217.33,744580.0,216.99,217.34,216.63,217.33,744580.0
2024-08-01 14:40:00,217.33,217.74,216.3,216.37,670956.0,217.33,217.74,216.3,216.37,670956.0
2024-08-01 14:45:00,216.38,216.64,216.03,216.12,605472.0,216.38,216.64,216.03,216.12,605472.0
2024-08-01 14:50:00,216.14,216.28,215.01,215.02,1064833.0,216.14,216.28,215.01,215.02,1064833.0
2024-08-01 14:55:00,215.04,215.59,214.9,215.16,1124732.0,215.04,215.59,214.9,215.16,1124732.0
2024-08-01 15:00:00,215.14,215.52,214.33,215.01,913157.0,215.14,215.52,214.33,215.01,913157.0
2024-08-01 15:05:00,214.97,215.42,214.56,215.33,693025.0,214.97,215.42,214.56,215.33,693025.0
2024-08-01 15:10:00,215.34,216.05,215.09,215.56,797008.0,215.34,216.05,215.09,215.56,797008.0
2024-08-01 15:15:00,215.56,216.34,215.3,216.15,759098.0,215.56,216.34,215.3,216.15,759098.0
2024-08-01 15:20:00,216.15,216.5,215.66,216.4,760343.0,216.15,216.5,215.66,216.4,760343.0
2024-08-01 15:25:00,216.37,216.83,216.01,216.45,726689.0,216.37,216.83,216.01,216.45,726689.0
2024-08-01 15:30:00,216.45,216.99,216.3,216.54,623997.0,216.45,216.99,216.3,216.54,623997.0
2024-08-01 15:35:00,216.55,217.15,216.04,216.68,694279.0,216.55,217.15,216.04,216.68,694279.0
2024-08-01 15:40:00,216.65,216.73,215.52,215.61,808716.0,216.65,216.73,215.52,215.61,808716.0
2024-08-01 15:45:00,215.61,217.32,215.59,217.04,854296.0,215.61,217.32,215.59,217.04,854296.0
2024-08-01 15:50:00,217.06,217.49,215.92,216.33,1110949.0,217.06,217.49,215.92,216.33,1110949.0
2024-08-01 15:55:00,216.36,217.47,216.3,216.75,1656739.0,216.36,217.47,216.3,216.75,1656739.0
2024-08-02 09:30:00,214.83,215.03,212.44,213.43,2577691.0,214.83,215.03,212.44,213.43,2577691.0
2024-08-02 09:35:00,213.46,215.25,213.44,214.94,1500574.0,213.46,215.25,213.44,214.94,1500574.0
2024-08-02 09:40:00,215.07,216.13,213.83,214.07,1469379.0,215.07,216.13,213.83,214.07,1469379.0
2024-08-02 09:45:00,214.06,215.15,213.07,214.99,1403082.0,214.06,215.15,213.07,214.99,1403082.0
2024-08-02 09:50:00,214.95,215.8,213.85,214.73,1140115.0,214.95,215.8,213.85,214.73,1140115.0
2024-08-02 09:55:00,214.73,214.98,213.15,213.93,979484.0,214.73,214.98,213.15,213.93,979484.0
2024-08-02 10:00:00,214.0,214.8,213.23,213.83,754310.0,214.0,214.8,213.23,213.83,754310.0
2024-08-02 10:05:00,213.84,214.3,211.6,211.77,1473789.0,213.84,214.3,211.6,211.77,1473789.0
2024-08-02 10:10:00,211.7,211.7,210.44,210.94,1305223.0,211.7,211.7,210.44,210.94,1305223.0
2024-08-02 10:15:00,210.94,212.5,210.75,211.37,998231.0,210.94,212.5,210.75,211.37,998231.0
2024-08-02 10:20:00,211.41,212.55,211.03,212.0,886372.0,211.41,212.55,211.03,212.0,886372.0
2024-08-02 10:25:00,212.04,213.47,211.99,213.23,708440.0,212.04,213.47,211.99,213.23,708440.0
2024-08-02 10:30:00,213.18,214.55,213.0,213.14,998518.0,213.18,214.55,213.0,213.14,998518.0
2024-08-02 10:35:00,213.14,213.44,211.16,211.2,980758.0,213.14,213.44,211.16,211.2,980758.0
2024-08-02 10:40:00,211.2,212.06,210.93,211.02,879747.0,211.2,212.06,210.93,211.02,879747.0
2024-08-02 10:45:00,211.01,212.49,210.74,212.39,962016.0,211.01,212.49,210.74,212.39,962016.0
2024-08-02 10:50:00,212.42,212.78,210.35,210.35,1056973.0,212.42,212.78,210.35,210.35,1056973.0
2024-08-02 10:55:00,210.36,211.66,209.0,209.3,1582744.0,210.36,211.66,209.0,209.3,1582744.0
2024-08-02 11:00:00,209.33,209.79,208.81,208.93,1060577.0,209.33,209.79,208.81,208.93,1060577.0
2024-08-02 11:05:00,208.94,209.49,208.61,209.0,831675.0,208.94,209.49,208.61,209.0,831675.0
2024-08-02 11:10:00,209.04,209.43,208.11,208.11,1114858.0,209.04,209.43,208.11,208.11,1114858.0
2024-08-02 11:15:00,208.12,208.92,207.7,208.3,1159965.0,208.12,208.92,207.7,208.3,1159965.0
2024-08-02 11:20:00,208.22,208.32,207.2,208.08,1108200.0,208.22,208.32,207.2,208.08,1108200.0
2024-08-02 11:25:00,208.05,209.2,208.0,208.94,881617.0,208.05,209.2,208.0,208.94,881617.0
2024-08-02 11:30:00,208.97,209.8,208.81,209.64,736962.0,208.97,209.8,208.81,209.64,736962.0
2024-08-02 11:35:00,209.65,211.12,209.53,210.23,996264.0,209.65,211.12,209.53,210.23,996264.0
2024-08-02 11:40:00,210.24,211.71,210.19,211.67,901806.0,210.24,211.71,210.19,211.67,901806.0
2024-08-02 11:45:00,211.65,211.93,210.42,210.64,740865.0,211.65,211.93,210.42,210.64,740865.0
2024-08-02 11:50:00,210.64,210.87,209.5,209.62,787297.0,210.64,210.87,209.5,209.62,787297.0
2024-08-02 11:55:00,209.64,210.93,209.62,210.12,612096.0,209.64,210.93,209.62,210.12,612096.0
2024-08-02 12:00:00,210.17,210.5,209.19,210.2,662951.0,210.17,210.5,209.19,210.2,662951.0
2024-08-02 12:05:00,210.15,210.6,209.73,209.89,441202.0,210.15,210.6,209.73,209.89,441202.0
2024-08-02 12:10:00,209.85,210.01,208.38,208.43,611439.0,209.85,210.01,208.38,208.43,611439.0
2024-08-02 12:15:00,208.47,208.77,208.03,208.66,616704.0,208.47,208.77,208.03,208.66,616704.0
2024-08-02 12:20:00,208.67,209.1,208.48,208.77,546021.0,208.67,209.1,208.48,208.77,546021.0
2024-08-02 12:25:00,208.72,209.89,208.69,209.58,405318.0,208.72,209.89,208.69,209.58,405318.0
2024-08-02 12:30:00,209.56,210.03,208.8,209.83,382236.0,209.56,210.03,208.8,209.83,382236.0
2024-08-02 12:35:00,209.85,209.94,209.14,209.39,334499.0,209.85,209.94,209.14,209.39,334499.0
2024-08-02 12:40:00,209.37,210.37,209.31,209.8,451948.0,209.37,210.37,209.31,209.8,451948.0
2024-08-02 12:45:00,209.71,210.04,208.7,208.75,545967.0,209.71,210.04,208.7,208.75,545967.0
2024-08-02 12:50:00,208.75,208.97,208.11,208.51,507069.0,208.75,208.97,208.11,208.51,507069.0
2024-08-02 12:55:00,208.48,208.76,207.78,208.46,799732.0,208.48,208.76,207.78,208.46,799732.0
2024-08-02 13:00:00,208.49,209.02,207.72,207.87,538604.0,208.49,209.02,207.72,207.87,538604.0
2024-08-02 13:05:00,207.82,208.35,207.67,207.97,455202.0,207.82,208.35,207.67,207.97,455202.0
2024-08-02 13:10:00,207.9,208.8,207.6,208.72,474823.0,207.9,208.8,207.6,208.72,474823.0
2024-08-02 13:15:00,208.71,208.86,208.18,208.53,410437.0,208.71,208.86,208.18,208.53,410437.0
2024-08-02 13:20:00,208.51,208.57,207.66,207.74,373575.0,208.51,208.57,207.66,207.74,373575.0
2024-08-02 13:25:00,207.71,208.17,207.5,207.51,415252.0,207.71,208.17,207.5,207.51,415252.0
2024-08-02 13:30:00,207.49,208.0,206.89,207.27,587208.0,207.49,208.0,206.89,207.27,587208.0
2024-08-02 13:35:00,207.28,207.32,206.3,206.37,605621.0,207.28,207.32,206.3,206.37,605621.0
2024-08-02 13:40:00,206.37,206.8,205.8,206.65,750649.0,206.37,206.8,205.8,206.65,750649.0
2024-08-02 13:45:00,206.62,206.81,206.04,206.23,367068.0,206.62,206.81,206.04,206.23,367068.0
2024-08-02 13:50:00,206.21,207.09,206.2,206.63,449951.0,206.21,207.09,206.2,206.63,449951.0
2024-08-02 13:55:00,206.64,206.97,206.5,206.86,379437.0,206.64,206.97,206.5,206.86,379437.0
2024-08-02 14:00:00,206.83,206.98,206.2,206.81,385468.0,206.83,206.98,206.2,206.81,385468.0
2024-08-02 14:05:00,206.84,207.3,206.75,206.84,469974.0,206.84,207.3,206.75,206.84,469974.0
2024-08-02 14:10:00,206.85,207.45,206.83,206.99,376800.0,206.85,207.45,206.83,206.99,376800.0
2024-08-02 14:15:00,206.99,207.12,206.61,206.82,364056.0,206.99,207.12,206.61,206.82,364056.0
2024-08-02 14:20:00,206.84,207.78,206.7,207.64,449186.0,206.84,207.78,206.7,207.64,449186.0
2024-08-02 14:25:00,207.66,208.36,207.56,208.32,503409.0,207.66,208.36,207.56,208.32,503409.0
2024-08-02 14:30:00,208.29,208.95,208.15,208.39,461606.0,208.29,208.95,208.15,208.39,461606.0
2024-08-02 14:35:00,208.44,208.46,207.99,208.19,350704.0,208.44,208.46,207.99,208.19,350704.0
2024-08-02 14:40:00,208.21,208.52,207.78,207.79,378465.0,208.21,208.52,207.78,207.79,378465.0
2024-08-02 14:45:00,207.79,208.08,207.38,207.48,449135.0,207.79,208.08,207.38,207.48,449135.0
2024-08-02 14:50:00,207.48,207.75,207.34,207.65,293116.0,207.48,207.75,207.34,207.65,293116.0
2024-08-02 14:55:00,207.63,207.9,206.75,206.76,444130.0,207.63,207.9,206.75,206.76,444130.0
2024-08-02 15:00:00,206.74,207.32,206.55,206.66,490376.0,206.74,207.32,206.55,206.66,490376.0
2024-08-02 15:05:00,206.68,206.7,206.13,206.4,421325.0,206.68,206.7,206.13,206.4,421325.0
2024-08-02 15:10:00,206.42,207.1,206.16,207.04,469319.0,206.42,207.1,206.16,207.04,469319.0
2024-08-02 15:15:00,207.02,207.13,206.43,206.46,362321.0,207.02,207.13,206.43,206.46,362321.0
2024-08-02 15:20:00,206.45,206.56,206.12,206.26,435650.0,206.45,206.56,206.12,206.26,435650.0
2024-08-02 15:25:00,206.24,206.95,205.89,206.86,622467.0,206.24,206.95,205.89,206.86,622467.0
2024-08-02 15:30:00,206.85,207.31,206.53,206.82,699428.0,206.85,207.31,206.53,206.82,699428.0
2024-08-02 15:35:00,206.82,206.82,205.82,205.82,683768.0,206.82,206.82,205.82,205.82,683768.0
2024-08-02 15:40:00,205.85,206.45,205.78,206.33,624995.0,205.85,206.45,205.78,206.33,624995.0
2024-08-02 15:45:00,206.31,207.14,206.02,206.64,803383.0,206.31,207.14,206.02,206.64,803383.0
2024-08-02 15:50:00,206.6,206.85,205.85,206.7,932148.0,206.6,206.85,205.85,206.7,932148.0
2024-08-02 15:55:00,206.71,208.07,206.71,207.67,1861372.0,206.71,208.07,206.71,207.67,1861372.0
2024-08-05 09:30:00,185.15,188.23,182.0,187.68,5011755.0,185.15,188.23,182.0,187.68,5011755.0
2024-08-05 09:35:00,187.7,192.78,187.17,192.44,2925671.0,187.7,192.78,187.17,192.44,2925671.0
2024-08-05 09:40:00,192.34,194.12,189.72,193.94,2479751.0,192.34,194.12,189.72,193.94,2479751.0
2024-08-05 09:45:00,193.86,197.25,193.04,197.01,2552598.0,193.86,197.25,193.04,197.01,2552598.0
2024-08-05 09:50:00,197.0,198.03,194.8,196.93,1804997.0,197.0,198.03,194.8,196.93,1804997.0
2024-08-05 09:55:00,196.98,199.8,196.5,197.65,1404463.0,196.98,199.8,196.5,197.65,1404463.0
2024-08-05 10:00:00,197.75,201.6,197.64,198.74,2098162.0,197.75,201.6,197.64,198.74,2098162.0
2024-08-05 10:05:00,198.72,199.66,195.8,196.2,1764114.0,198.72,199.66,195.8,196.2,1764114.0
2024-08-05 10:10:00,196.2,196.68,194.47,196.44,1651469.0,196.2,196.68,194.47,196.44,1651469.0
2024-08-05 10:15:00,196.41,196.59,195.1,195.94,1078246.0,196.41,196.59,195.1,195.94,1078246.0
2024-08-05 10:20:00,195.9,197.1,194.84,195.25,1377724.0,195.9,197.1,194.84,195.25,1377724.0
2024-08-05 10:25:00,195.21,196.88,194.51,194.78,1292103.0,195.21,196.88,194.51,194.78,1292103.0
2024-08-05 10:30:00,194.81,198.74,194.77,198.45,1251961.0,194.81,198.74,194.77,198.45,1251961.0
2024-08-05 10:35:00,198.5,198.72,197.07,198.14,923079.0,198.5,198.72,197.07,198.14,923079.0
2024-08-05 10:40:00,198.11,198.7,196.8,197.14,927399.0,198.11,198.7,196.8,197.14,927399.0
2024-08-05 10:45:00,197.17,199.24,196.75,197.69,990684.0,197.17,199.24,196.75,197.69,990684.0
2024-08-05 10:50:00,197.72,200.0,197.01,199.13,929654.0,197.72,200.0,197.01,199.13,929654.0
2024-08-05 10:55:00,199.09,199.13,197.0,197.14,884140.0,199.09,199.13,197.0,197.14,884140.0
2024-08-05 11:00:00,197.13,197.64,195.81,196.61,865004.0,197.13,197.64,195.81,196.61,865004.0
2024-08-05 11:05:00,196.61,199.79,196.54,199.79,957834.0,196.61,199.79,196.54,199.79,957834.0
2024-08-05 11:10:00,199.78,201.9,199.2,200.85,1232150.0,199.78,201.9,199.2,200.85,1232150.0
2024-08-05 11:15:00,200.76,200.98,199.85,200.42,756293.0,200.76,200.98,199.85,200.42,756293.0
2024-08-05 11:20:00,200.43,203.74,200.41,203.5,1559812.0,200.43,203.74,200.41,203.5,1559812.0
2024-08-05 11:25:00,203.53,203.88,201.28,201.41,1041109.0,203.53,203.88,201.28,201.41,1041109.0
2024-08-05 11:30:00,201.4,201.94,201.0,201.3,814400.0,201.4,201.94,201.0,201.3,814400.0
2024-08-05 11:35:00,201.3,202.34,200.96,202.19,748149.0,201.3,202.34,200.96,202.19,748149.0
2024-08-05 11:40:00,202.15,202.47,200.28,200.62,795866.0,202.15,202.47,200.28,200.62,795866.0
2024-08-05 11:45:00,200.66,201.41,200.12,200.45,543905.0,200.66,201.41,200.12,200.45,543905.0
2024-08-05 11:50:00,200.4,200.71,199.61,200.34,741904.0,200.4,200.71,199.61,200.34,741904.0
2024-08-05 11:55:00,200.3,201.13,199.91,200.25,558567.0,200.3,201.13,199.91,200.25,558567.0
2024-08-05 12:00:00,200.23,201.61,200.0,201.44,665636.0,200.23,201.61,200.0,201.44,665636.0
2024-08-05 12:05:00,201.45,201.49,200.43,200.97,392049.0,201.45,201.49,200.43,200.97,392049.0
2024-08-05 12:10:00,200.97,201.01,200.0,200.2,452955.0,200.97,201.01,200.0,200.2,452955.0
2024-08-05 12:15:00,200.24,201.5,200.22,201.45,554568.0,200.24,201.5,200.22,201.45,554568.0
2024-08-05 12:20:00,201.45,201.62,200.86,201.55,469037.0,201.45,201.62,200.86,201.55,469037.0
2024-08-05 12:25:00,201.56,202.94,201.35,202.74,617285.0,201.56,202.94,201.35,202.74,617285.0
2024-08-05 12:30:00,202.8,202.82,201.27,201.83,531784.0,202.8,202.82,201.27,201.83,531784.0
2024-08-05 12:35:00,201.88,201.88,200.6,200.83,450403.0,201.88,201.88,200.6,200.83,450403.0
2024-08-05 12:40:00,200.91,201.42,200.33,200.63,421253.0,200.91,201.42,200.33,200.63,421253.0
2024-08-05 12:45:00,200.61,200.88,200.08,200.49,424582.0,200.61,200.88,200.08,200.49,424582.0
2024-08-05 12:50:00,200.52,200.57,199.8,199.81,426429.0,200.52,200.57,199.8,199.81,426429.0
2024-08-05 12:55:00,199.81,199.82,198.75,198.87,737182.0,199.81,199.82,198.75,198.87,737182.0
2024-08-05 13:00:00,198.86,199.89,198.85,199.3,624486.0,198.86,199.89,198.85,199.3,624486.0
2024-08-05 13:05:00,199.24,200.43,198.85,199.77,550932.0,199.24,200.43,198.85,199.77,550932.0
2024-08-05 13:10:00,199.78,200.42,198.75,199.4,635490.0,199.78,200.42,198.75,199.4,635490.0
2024-08-05 13:15:00,199.42,200.33,199.33,200.1,424107.0,199.42,200.33,199.33,200.1,424107.0
2024-08-05 13:20:00,200.09,200.73,200.0,200.1,563642.0,200.09,200.73,200.0,200.1,563642.0
2024-08-05 13:25:00,200.14,200.84,199.7,199.89,508447.0,200.14,200.84,199.7,199.89,508447.0
2024-08-05 13:30:00,199.92,201.23,199.92,200.96,411650.0,199.92,201.23,199.92,200.96,411650.0
2024-08-05 13:35:00,200.93,201.3,200.56,201.06,349208.0,200.93,201.3,200.56,201.06,349208.0
2024-08-05 13:40:00,201.04,201.73,200.83,201.29,395381.0,201.04,201.73,200.83,201.29,395381.0
2024-08-05 13:45:00,201.31,201.57,200.97,201.03,301201.0,201.31,201.57,200.97,201.03,301201.0
2024-08-05 13:50:00,201.02,201.29,200.68,200.8,356255.0,201.02,201.29,200.68,200.8,356255.0
2024-08-05 13:55:00,200.82,201.11,200.16,200.21,300941.0,200.82,201.11,200.16,200.21,300941.0
2024-08-05 14:00:00,200.26,200.35,199.04,199.19,579585.0,200.26,200.35,199.04,199.19,579585.0
2024-08-05 14:05:00,199.22,199.39,199.0,199.17,463094.0,199.22,199.39,199.0,199.17,463094.0
2024-08-05 14:10:00,199.19,199.28,198.41,198.5,508607.0,199.19,199.28,198.41,198.5,508607.0
2024-08-05 14:15:00,198.51,199.0,198.24,198.79,478896.0,198.51,199.0,198.24,198.79,478896.0
2024-08-05 14:20:00,198.8,199.28,198.0,198.05,546888.0,198.8,199.28,198.0,198.05,546888.0
2024-08-05 14:25:00,198.06,198.89,197.93,198.83,409132.0,198.06,198.89,197.93,198.83,409132.0
2024-08-05 14:30:00,198.77,199.46,198.47,198.68,462525.0,198.77,199.46,198.47,198.68,462525.0
2024-08-05 14:35:00,198.73,198.94,197.8,197.94,476513.0,198.73,198.94,197.8,197.94,476513.0
2024-08-05 14:40:00,197.94,198.05,197.16,197.2,441546.0,197.94,198.05,197.16,197.2,441546.0
2024-08-05 14:45:00,197.24,197.43,196.49,196.52,752006.0,197.24,197.43,196.49,196.52,752006.0
2024-08-05 14:50:00,196.56,197.57,196.5,196.78,536140.0,196.56,197.57,196.5,196.78,536140.0
2024-08-05 14:55:00,196.79,196.93,196.0,196.43,662292.0,196.79,196.93,196.0,196.43,662292.0
2024-08-05 15:00:00,196.44,197.86,196.43,197.85,553989.0,196.44,197.86,196.43,197.85,553989.0
2024-08-05 15:05:00,197.83,197.83,196.76,196.87,332511.0,197.83,197.83,196.76,196.87,332511.0
2024-08-05 15:10:00,196.9,197.82,196.81,196.96,394598.0,196.9,197.82,196.81,196.96,394598.0
2024-08-05 15:15:00,196.97,197.4,196.7,197.19,448374.0,196.97,197.4,196.7,197.19,448374.0
2024-08-05 15:20:00,197.24,197.9,197.08,197.46,439937.0,197.24,197.9,197.08,197.46,439937.0
2024-08-05 15:25:00,197.49,198.34,196.78,198.23,703111.0,197.49,198.34,196.78,198.23,703111.0
2024-08-05 15:30:00,198.22,198.77,197.73,198.21,525900.0,198.22,198.77,197.73,198.21,525900.0
2024-08-05 15:35:00,198.14,198.61,197.9,198.29,468539.0,198.14,198.61,197.9,198.29,468539.0
2024-08-05 15:40:00,198.3,198.48,197.13,197.29,570836.0,198.3,198.48,197.13,197.29,570836.0
2024-08-05 15:45:00,197.24,198.19,197.07,198.18,564565.0,197.24,198.19,197.07,198.18,564565.0
2024-08-05 15:50:00,198.17,198.4,197.3,197.81,808892.0,198.17,198.4,197.3,197.81,808892.0
2024-08-05 15:55:00,197.83,199.31,197.83,198.87,1218848.0,197.83,199.31,197.83,198.87,1218848.0
2024-08-06 09:30:00,200.75,201.23,197.71,198.1,2742400.0,200.75,201.23,197.71,198.1,2742400.0
2024-08-06 09:35:00,198.05,199.33,196.0,196.11,1962629.0,198.05,199.33,196.0,196.11,1962629.0
2024-08-06 09:40:00,196.11,196.68,193.0,193.63,2596537.0,196.11,196.68,193.0,193.63,2596537.0
2024-08-06 09:45:00,193.58,196.25,192.67,195.71,2062762.0,193.58,196.25,192.67,195.71,2062762.0
2024-08-06 09:50:00,195.75,197.49,194.66,197.4,1561326.0,195.75,197.49,194.66,197.4,1561326.0
2024-08-06 09:55:00,197.37,197.9,196.63,197.41,1030903.0,197.37,197.9,196.63,197.41,1030903.0
2024-08-06 10:00:00,197.4,198.76,196.72,198.58,1146748.0,197.4,198.76,196.72,198.58,1146748.0
2024-08-06 10:05:00,198.53,198.88,197.23,197.72,1241194.0,198.53,198.88,197.23,197.72,1241194.0
2024-08-06 10:10:00,197.72,198.6,197.0,197.33,1039388.0,197.72,198.6,197.0,197.33,1039388.0
2024-08-06 10:15:00,197.28,197.45,196.0,197.39,844004.0,197.28,197.45,196.0,197.39,844004.0
2024-08-06 10:20:00,197.36,197.42,196.21,196.96,729388.0,197.36,197.42,196.21,196.96,729388.0
2024-08-06 10:25:00,197.05,197.13,195.97,196.07,803752.0,197.05,197.13,195.97,196.07,803752.0
2024-08-06 10:30:00,196.13,196.35,194.86,195.26,1037048.0,196.13,196.35,194.86,195.26,1037048.0
2024-08-06 10:35:00,195.22,196.51,195.21,196.05,1014071.0,195.22,196.51,195.21,196.05,1014071.0
2024-08-06 10:40:00,196.07,197.18,195.7,196.86,819321.0,196.07,197.18,195.7,196.86,819321.0
2024-08-06 10:45:00,196.81,197.49,196.52,196.62,773119.0,196.81,197.49,196.52,196.62,773119.0
2024-08-06 10:50:00,196.6,196.64,196.01,196.6,602696.0,196.6,196.64,196.01,196.6,602696.0
2024-08-06 10:55:00,196.63,196.63,195.81,196.39,508006.0,196.63,196.63,195.81,196.39,508006.0
2024-08-06 11:00:00,196.36,196.62,196.07,196.53,386594.0,196.36,196.62,196.07,196.53,386594.0
2024-08-06 11:05:00,196.56,197.8,196.34,197.6,675573.0,196.56,197.8,196.34,197.6,675573.0
2024-08-06 11:10:00,197.6,197.6,196.39,196.47,499607.0,197.6,197.6,196.39,196.47,499607.0
2024-08-06 11:15:00,196.47,196.68,195.7,195.88,529459.0,196.47,196.68,195.7,195.88,529459.0
2024-08-06 11:20:00,195.89,196.24,195.5,196.19,464038.0,195.89,196.24,195.5,196.19,464038.0
2024-08-06 11:25:00,196.21,196.4,195.06,195.12,441847.0,196.21,196.4,195.06,195.12,441847.0
2024-08-06 11:30:00,195.15,196.36,195.12,196.33,436399.0,195.15,196.36,195.12,196.33,436399.0
2024-08-06 11:35:00,196.33,196.8,196.0,196.37,551705.0,196.33,196.8,196.0,196.37,551705.0
2024-08-06 11:40:00,196.4,196.76,196.13,196.58,348024.0,196.4,196.76,196.13,196.58,348024.0
2024-08-06 11:45:00,196.6,197.57,196.3,197.29,541065.0,196.6,197.57,196.3,197.29,541065.0
2024-08-06 11:50:00,197.3,198.65,197.21,198.54,828504.0,197.3,198.65,197.21,198.54,828504.0
2024-08-06 11:55:00,198.55,199.62,198.44,199.43,913174.0,198.55,199.62,198.44,199.43,913174.0
2024-08-06 12:00:00,199.44,200.14,199.2,199.38,930325.0,199.44,200.14,199.2,199.38,930325.0
2024-08-06 12:05:00,199.4,199.82,199.1,199.55,728260.0,199.4,199.82,199.1,199.55,728260.0
2024-08-06 12:10:00,199.57,200.42,199.22,199.87,911170.0,199.57,200.42,199.22,199.87,911170.0
2024-08-06 12:15:00,199.88,201.21,199.77,201.01,998634.0,199.88,201.21,199.77,201.01,998634.0
2024-08-06 12:20:00,201.0,201.2,200.12,200.62,701383.0,201.0,201.2,200.12,200.62,701383.0
2024-08-06 12:25:00,200.6,200.76,200.0,200.28,517564.0,200.6,200.76,200.0,200.28,517564.0
2024-08-06 12:30:00,200.32,200.6,199.78,200.14,512255.0,200.32,200.6,199.78,200.14,512255.0
2024-08-06 12:35:00,200.14,200.45,199.33,199.57,451186.0,200.14,200.45,199.33,199.57,451186.0
2024-08-06 12:40:00,199.61,200.1,199.31,199.63,350641.0,199.61,200.1,199.31,199.63,350641.0
2024-08-06 12:45:00,199.63,200.38,199.62,199.92,368139.0,199.63,200.38,199.62,199.92,368139.0
2024-08-06 12:50:00,199.97,201.5,199.91,201.34,478560.0,199.97,201.5,199.91,201.34,478560.0
2024-08-06 12:55:00,201.34,201.78,201.0,201.46,489710.0,201.34,201.78,201.0,201.46,489710.0
2024-08-06 13:00:00,201.46,202.1,201.2,201.97,433920.0,201.46,202.1,201.2,201.97,433920.0
2024-08-06 13:05:00,201.91,201.98,201.28,201.35,364329.0,201.91,201.98,201.28,201.35,364329.0
2024-08-06 13:10:00,201.35,201.42,200.82,201.05,312119.0,201.35,201.42,200.82,201.05,312119.0
2024-08-06 13:15:00,201.06,201.25,200.81,201.02,267311.0,201.06,201.25,200.81,201.02,267311.0
2024-08-06 13:20:00,201.05,201.59,200.8,200.99,355455.0,201.05,201.59,200.8,200.99,355455.0
2024-08-06 13:25:00,200.99,201.85,200.93,201.56,414505.0,200.99,201.85,200.93,201.56,414505.0
2024-08-06 13:30:00,201.59,202.1,201.44,201.79,381894.0,201.59,202.1,201.44,201.79,381894.0
2024-08-06 13:35:00,201.78,202.12,201.59,201.92,338350.0,201.78,202.12,201.59,201.92,338350.0
2024-08-06 13:40:00,201.96,201.99,200.84,200.96,382483.0,201.96,201.99,200.84,200.96,382483.0
2024-08-06 13:45:00,200.95,201.7,200.89,201.6,287098.0,200.95,201.7,200.89,201.6,287098.0
2024-08-06 13:50:00,201.59,201.85,201.08,201.85,298495.0,201.59,201.85,201.08,201.85,298495.0
2024-08-06 13:55:00,201.82,202.1,201.74,201.87,323647.0,201.82,202.1,201.74,201.87,323647.0
2024-08-06 14:00:00,201.88,202.09,201.4,201.83,333455.0,201.88,202.09,201.4,201.83,333455.0
2024-08-06 14:05:00,201.9,202.08,201.51,201.9,284451.0,201.9,202.08,201.51,201.9,284451.0
2024-08-06 14:10:00,201.93,202.2,201.7,201.99,443396.0,201.93,202.2,201.7,201.99,443396.0
2024-08-06 14:15:00,201.98,202.3,201.82,202.29,344347.0,201.98,202.3,201.82,202.29,344347.0
2024-08-06 14:20:00,202.3,202.47,202.07,202.35,367878.0,202.3,202.47,202.07,202.35,367878.0
2024-08-06 14:25:00,202.35,202.47,201.91,202.22,405115.0,202.35,202.47,201.91,202.22,405115.0
2024-08-06 14:30:00,202.22,202.6,201.72,202.53,477686.0,202.22,202.6,201.72,202.53,477686.0
2024-08-06 14:35:00,202.55,202.83,202.42,202.75,385846.0,202.55,202.83,202.42,202.75,385846.0
2024-08-06 14:40:00,202.74,202.9,202.32,202.61,400284.0,202.74,202.9,202.32,202.61,400284.0
2024-08-06 14:45:00,202.61,202.9,202.3,202.75,330330.0,202.61,202.9,202.3,202.75,330330.0
2024-08-06 14:50:00,202.74,202.87,202.53,202.59,215517.0,202.74,202.87,202.53,202.59,215517.0
2024-08-06 14:55:00,202.64,202.73,201.53,201.53,375148.0,202.64,202.73,201.53,201.53,375148.0
2024-08-06 15:00:00,201.53,201.55,200.12,200.26,594512.0,201.53,201.55,200.12,200.26,594512.0
2024-08-06 15:05:00,200.3,200.51,199.5,199.9,783841.0,200.3,200.51,199.5,199.9,783841.0
2024-08-06 15:10:00,199.87,200.67,199.71,200.27,574494.0,199.87,200.67,199.71,200.27,574494.0
2024-08-06 15:15:00,200.27,200.53,199.51,200.0,574490.0,200.27,200.53,199.51,200.0,574490.0
2024-08-06 15:20:00,200.01,201.16,199.83,201.14,598651.0,200.01,201.16,199.83,201.14,598651.0
2024-08-06 15:25:00,201.12,201.43,200.91,201.14,600752.0,201.12,201.43,200.91,201.14,600752.0
2024-08-06 15:30:00,201.15,201.78,200.84,201.75,549124.0,201.15,201.78,200.84,201.75,549124.0
2024-08-06 15:35:00,201.73,201.79,201.28,201.3,446834.0,201.73,201.79,201.28,201.3,446834.0
2024-08-06 15:40:00,201.31,201.68,200.93,201.5,594666.0,201.31,201.68,200.93,201.5,594666.0
2024-08-06 15:45:00,201.51,201.87,201.11,201.16,693337.0,201.51,201.87,201.11,201.16,693337.0
2024-08-06 15:50:00,201.15,201.6,200.53,200.68,862552.0,201.15,201.6,200.53,200.68,862552.0
2024-08-06 15:55:00,200.71,201.51,200.0,200.36,1191468.0,200.71,201.51,200.0,200.36,1191468.0
2024-08-07 09:30:00,200.83,203.21,200.12,202.56,2169116.0,200.83,203.21,200.12,202.56,2169116.0
2024-08-07 09:35:00,202.55,203.49,202.11,202.28,1383609.0,202.55,203.49,202.11,202.28,1383609.0
2024-08-07 09:40:00,202.32,202.32,199.46,199.63,1738882.0,202.32,202.32,199.46,199.63,1738882.0
2024-08-07 09:45:00,199.64,200.34,199.17,199.78,1357993.0,199.64,200.34,199.17,199.78,1357993.0
2024-08-07 09:50:00,199.78,200.98,199.68,200.2,1185909.0,199.78,200.98,199.68,200.2,1185909.0
2024-08-07 09:55:00,200.26,200.26,198.24,199.23,1414530.0,200.26,200.26,198.24,199.23,1414530.0
2024-08-07 10:00:00,199.23,199.82,198.46,198.55,978343.0,199.23,199.82,198.46,198.55,978343.0
2024-08-07 10:05:00,198.5,199.71,198.05,199.67,955261.0,198.5,199.71,198.05,199.67,955261.0
2024-08-07 10:10:00,199.66,200.66,199.41,199.43,1040065.0,199.66,200.66,199.41,199.43,1040065.0
2024-08-07 10:15:00,199.42,199.78,197.52,197.94,1248945.0,199.42,199.78,197.52,197.94,1248945.0
2024-08-07 10:20:00,197.92,199.3,197.92,198.87,753906.0,197.92,199.3,197.92,198.87,753906.0
2024-08-07 10:25:00,198.94,199.2,197.81,198.05,806288.0,198.94,199.2,197.81,198.05,806288.0
2024-08-07 10:30:00,197.98,198.44,197.36,197.7,860917.0,197.98,198.44,197.36,197.7,860917.0
2024-08-07 10:35:00,197.77,198.36,197.17,197.93,758699.0,197.77,198.36,197.17,197.93,758699.0
2024-08-07 10:40:00,197.84,198.7,197.3,198.6,641210.0,197.84,198.7,197.3,198.6,641210.0
2024-08-07 10:45:00,198.63,199.34,198.36,199.13,658421.0,198.63,199.34,198.36,199.13,658421.0
2024-08-07 10:50:00,199.1,199.19,198.4,198.55,539098.0,199.1,199.19,198.4,198.55,539098.0
2024-08-07 10:55:00,198.55,199.25,198.53,198.68,480230.0,198.55,199.25,198.53,198.68,480230.0
2024-08-07 11:00:00,198.69,200.09,198.59,200.07,800948.0,198.69,200.09,198.59,200.07,800948.0
2024-08-07 11:05:00,200.01,200.45,199.9,200.0,683207.0,200.01,200.45,199.9,200.0,683207.0
2024-08-07 11:10:00,200.02,200.25,199.55,199.68,550924.0,200.02,200.25,199.55,199.68,550924.0
2024-08-07 11:15:00,199.66,200.14,198.86,198.94,573618.0,199.66,200.14,198.86,198.94,573618.0
2024-08-07 11:20:00,198.86,199.47,198.66,198.94,502358.0,198.86,199.47,198.66,198.94,502358.0
2024-08-07 11:25:00,198.94,199.14,198.62,198.89,409312.0,198.94,199.14,198.62,198.89,409312.0
2024-08-07 11:30:00,198.91,199.57,198.65,198.8,434183.0,198.91,199.57,198.65,198.8,434183.0
2024-08-07 11:35:00,198.83,199.38,198.65,198.87,293294.0,198.83,199.38,198.65,198.87,293294.0
2024-08-07 11:40:00,198.86,198.88,197.81,197.81,594818.0,198.86,198.88,197.81,197.81,594818.0
2024-08-07 11:45:00,197.85,197.85,196.81,197.21,716085.0,197.85,197.85,196.81,197.21,716085.0
2024-08-07 11:50:00,197.25,197.85,197.05,197.57,436362.0,197.25,197.85,197.05,197.57,436362.0
2024-08-07 11:55:00,197.6,197.94,197.32,197.69,296526.0,197.6,197.94,197.32,197.69,296526.0
2024-08-07 12:00:00,197.71,197.71,196.1,196.4,531615.0,197.71,197.71,196.1,196.4,531615.0
2024-08-07 12:05:00,196.37,196.95,196.25,196.7,402517.0,196.37,196.95,196.25,196.7,402517.0
2024-08-07 12:10:00,196.71,197.33,196.59,197.25,334205.0,196.71,197.33,196.59,197.25,334205.0
2024-08-07 12:15:00,197.23,197.46,197.1,197.23,231272.0,197.23,197.46,197.1,197.23,231272.0
2024-08-07 12:20:00,197.26,198.37,197.08,198.27,460531.0,197.26,198.37,197.08,198.27,460531.0
2024-08-07 12:25:00,198.27,198.56,198.0,198.21,307366.0,198.27,198.56,198.0,198.21,307366.0
2024-08-07 12:30:00,198.21,198.41,197.64,198.32,392510.0,198.21,198.41,197.64,198.32,392510.0
2024-08-07 12:35:00,198.27,198.48,198.04,198.13,265494.0,198.27,198.48,198.04,198.13,265494.0
2024-08-07 12:40:00,198.2,198.55,197.67,197.85,350546.0,198.2,198.55,197.67,197.85,350546.0
2024-08-07 12:45:00,197.87,198.31,197.45,197.65,335369.0,197.87,198.31,197.45,197.65,335369.0
2024-08-07 12:50:00,197.64,197.9,197.34,197.45,370872.0,197.64,197.9,197.34,197.45,370872.0
2024-08-07 12:55:00,197.55,197.97,197.31,197.7,386865.0,197.55,197.97,197.31,197.7,386865.0
2024-08-07 13:00:00,197.69,197.88,196.79,196.96,489259.0,197.69,197.88,196.79,196.96,489259.0
2024-08-07 13:05:00,196.99,197.37,196.27,196.32,497297.0,196.99,197.37,196.27,196.32,497297.0
2024-08-07 13:10:00,196.31,196.59,195.6,196.03,702932.0,196.31,196.59,195.6,196.03,702932.0
2024-08-07 13:15:00,196.02,196.02,195.23,195.35,568157.0,196.02,196.02,195.23,195.35,568157.0
2024-08-07 13:20:00,195.35,196.13,195.32,195.91,508163.0,195.35,196.13,195.32,195.91,508163.0
2024-08-07 13:25:00,195.92,196.47,195.84,195.86,434335.0,195.92,196.47,195.84,195.86,434335.0
2024-08-07 13:30:00,195.85,196.54,195.8,196.48,447360.0,195.85,196.54,195.8,196.48,447360.0
2024-08-07 13:35:00,196.5,196.87,196.04,196.06,372326.0,196.5,196.87,196.04,196.06,372326.0
2024-08-07 13:40:00,196.06,196.37,195.55,195.83,433037.0,196.06,196.37,195.55,195.83,433037.0
2024-08-07 13:45:00,195.78,196.1,194.71,194.75,647001.0,195.78,196.1,194.71,194.75,647001.0
2024-08-07 13:50:00,194.82,195.05,194.53,194.76,549547.0,194.82,195.05,194.53,194.76,549547.0
2024-08-07 13:55:00,194.7,194.76,193.91,194.34,615999.0,194.7,194.76,193.91,194.34,615999.0
2024-08-07 14:00:00,194.23,194.68,193.98,194.11,403582.0,194.23,194.68,193.98,194.11,403582.0
2024-08-07 14:05:00,194.08,194.44,193.52,193.68,553210.0,194.08,194.44,193.52,193.68,553210.0
2024-08-07 14:10:00,193.67,193.82,192.65,192.72,721922.0,193.67,193.82,192.65,192.72,721922.0
2024-08-07 14:15:00,192.72,192.91,192.12,192.39,916731.0,192.72,192.91,192.12,192.39,916731.0
2024-08-07 14:20:00,192.38,193.31,192.38,193.26,676443.0,192.38,193.31,192.38,193.26,676443.0
2024-08-07 14:25:00,193.26,193.7,193.25,193.58,435010.0,193.26,193.7,193.25,193.58,435010.0
2024-08-07 14:30:00,193.58,193.66,192.59,192.72,590591.0,193.58,193.66,192.59,192.72,590591.0
2024-08-07 14:35:00,192.71,193.02,192.17,192.42,806302.0,192.71,193.02,192.17,192.42,806302.0
2024-08-07 14:40:00,192.44,192.99,192.15,192.33,617474.0,192.44,192.99,192.15,192.33,617474.0
2024-08-07 14:45:00,192.34,192.95,191.86,192.46,698261.0,192.34,192.95,191.86,192.46,698261.0
2024-08-07 14:50:00,192.41,192.54,191.87,192.15,497185.0,192.41,192.54,191.87,192.15,497185.0
2024-08-07 14:55:00,192.14,192.7,192.12,192.34,456755.0,192.14,192.7,192.12,192.34,456755.0
2024-08-07 15:00:00,192.34,194.3,192.23,194.21,772957.0,192.34,194.3,192.23,194.21,772957.0
2024-08-07 15:05:00,194.21,194.45,193.64,194.16,567736.0,194.21,194.45,193.64,194.16,567736.0
2024-08-07 15:10:00,194.09,194.4,193.45,193.65,429082.0,194.09,194.4,193.45,193.65,429082.0
2024-08-07 15:15:00,193.66,194.25,193.63,194.0,376177.0,193.66,194.25,193.63,194.0,376177.0
2024-08-07 15:20:00,194.02,194.45,193.42,193.65,510881.0,194.02,194.45,193.42,193.65,510881.0
2024-08-07 15:25:00,193.65,193.71,193.0,193.3,565963.0,193.65,193.71,193.0,193.3,565963.0
2024-08-07 15:30:00,193.28,193.55,192.7,192.83,587056.0,193.28,193.55,192.7,192.83,587056.0
2024-08-07 15:35:00,192.83,193.54,192.8,193.04,431394.0,192.83,193.54,192.8,193.04,431394.0
2024-08-07 15:40:00,193.05,193.33,192.83,193.25,361484.0,193.05,193.33,192.83,193.25,361484.0
2024-08-07 15:45:00,193.22,193.74,193.17,193.69,555123.0,193.22,193.74,193.17,193.69,555123.0
2024-08-07 15:50:00,193.69,193.8,191.9,192.17,883078.0,193.69,193.8,191.9,192.17,883078.0
2024-08-07 15:55:00,192.18,192.49,191.48,191.69,1373989.0,192.18,192.49,191.48,191.69,1373989.0
2024-08-08 09:30:00,195.7,196.2,193.36,194.58,1876530.0,195.7,196.2,193.36,194.58,1876530.0
2024-08-08 09:35:00,194.67,195.83,194.06,195.18,1370235.0,194.67,195.83,194.06,195.18,1370235.0
2024-08-08 09:40:00,195.19,195.36,192.66,192.67,1371077.0,195.19,195.36,192.66,192.67,1371077.0
2024-08-08 09:45:00,192.64,193.58,192.07,193.03,1229255.0,192.64,193.58,192.07,193.03,1229255.0
2024-08-08 09:50:00,193.07,193.42,192.04,192.87,998117.0,193.07,193.42,192.04,192.87,998117.0
2024-08-08 09:55:00,192.87,194.28,192.77,194.28,1054578.0,192.87,194.28,192.77,194.28,1054578.0
2024-08-08 10:00:00,194.25,195.13,193.5,194.71,1026755.0,194.25,195.13,193.5,194.71,1026755.0
2024-08-08 10:05:00,194.66,195.08,194.14,194.96,692662.0,194.66,195.08,194.14,194.96,692662.0
2024-08-08 10:10:00,194.98,195.89,194.64,195.78,953837.0,194.98,195.89,194.64,195.78,953837.0
2024-08-08 10:15:00,195.78,195.94,195.2,195.63,737955.0,195.78,195.94,195.2,195.63,737955.0
2024-08-08 10:20:00,195.69,196.47,195.12,196.4,900997.0,195.69,196.47,195.12,196.4,900997.0
2024-08-08 10:25:00,196.38,197.45,196.06,197.4,1046976.0,196.38,197.45,196.06,197.4,1046976.0
2024-08-08 10:30:00,197.39,197.59,196.95,197.55,954788.0,197.39,197.59,196.95,197.55,954788.0
2024-08-08 10:35:00,197.58,197.89,197.31,197.54,790880.0,197.58,197.89,197.31,197.54,790880.0
2024-08-08 10:40:00,197.51,198.06,197.11,197.7,765550.0,197.51,198.06,197.11,197.7,765550.0
2024-08-08 10:45:00,197.73,198.99,197.42,198.97,854715.0,197.73,198.99,197.42,198.97,854715.0
2024-08-08 10:50:00,198.94,199.28,198.7,198.92,768979.0,198.94,199.28,198.7,198.92,768979.0
2024-08-08 10:55:00,198.92,199.44,198.5,199.4,747435.0,198.92,199.44,198.5,199.4,747435.0
2024-08-08 11:00:00,199.42,199.46,198.31,199.13,815307.0,199.42,199.46,198.31,199.13,815307.0
2024-08-08 11:05:00,199.12,199.3,198.43,198.78,602534.0,199.12,199.3,198.43,198.78,602534.0
2024-08-08 11:10:00,198.77,198.89,197.8,198.07,756955.0,198.77,198.89,197.8,198.07,756955.0
2024-08-08 11:15:00,198.07,198.4,197.47,197.69,596336.0,198.07,198.4,197.47,197.69,596336.0
2024-08-08 11:20:00,197.69,198.87,197.69,198.61,575519.0,197.69,198.87,197.69,198.61,575519.0
2024-08-08 11:25:00,198.63,199.04,198.34,198.76,454453.0,198.63,199.04,198.34,198.76,454453.0
2024-08-08 11:30:00,198.81,199.08,198.4,198.5,367094.0,198.81,199.08,198.4,198.5,367094.0
2024-08-08 11:35:00,198.47,198.53,197.85,198.16,457162.0,198.47,198.53,197.85,198.16,457162.0
2024-08-08 11:40:00,198.17,198.18,197.68,198.01,343107.0,198.17,198.18,197.68,198.01,343107.0
2024-08-08 11:45:00,197.98,198.01,197.15,197.2,448257.0,197.98,198.01,197.15,197.2,448257.0
2024-08-08 11:50:00,197.23,197.8,197.16,197.64,422400.0,197.23,197.8,197.16,197.64,422400.0
2024-08-08 11:55:00,197.62,198.06,197.53,197.8,316246.0,197.62,198.06,197.53,197.8,316246.0
2024-08-08 12:00:00,197.77,198.04,197.57,197.73,350801.0,197.77,198.04,197.57,197.73,350801.0
2024-08-08 12:05:00,197.7,198.35,197.52,197.55,598949.0,197.7,198.35,197.52,197.55,598949.0
2024-08-08 12:10:00,197.52,198.13,197.2,197.34,504935.0,197.52,198.13,197.2,197.34,504935.0
2024-08-08 12:15:00,197.34,197.5,196.93,197.39,481107.0,197.34,197.5,196.93,197.39,481107.0
2024-08-08 12:20:00,197.42,197.94,197.41,197.76,344154.0,197.42,197.94,197.41,197.76,344154.0
2024-08-08 12:25:00,197.75,197.82,197.23,197.43,328188.0,197.75,197.82,197.23,197.43,328188.0
2024-08-08 12:30:00,197.48,197.57,196.55,197.05,580343.0,197.48,197.57,196.55,197.05,580343.0
2024-08-08 12:35:00,197.04,197.07,196.47,196.75,425252.0,197.04,197.07,196.47,196.75,425252.0
2024-08-08 12:40:00,196.8,197.02,196.52,197.0,381758.0,196.8,197.02,196.52,197.0,381758.0
2024-08-08 12:45:00,197.0,197.8,196.97,197.77,399728.0,197.0,197.8,196.97,197.77,399728.0
2024-08-08 12:50:00,197.75,197.94,197.49,197.89,365587.0,197.75,197.94,197.49,197.89,365587.0
2024-08-08 12:55:00,197.89,198.05,197.61,197.9,339008.0,197.89,198.05,197.61,197.9,339008.0
2024-08-08 13:00:00,197.92,198.08,197.26,197.62,396526.0,197.92,198.08,197.26,197.62,396526.0
2024-08-08 13:05:00,197.68,197.99,197.3,197.97,314403.0,197.68,197.99,197.3,197.97,314403.0
2024-08-08 13:10:00,197.96,198.74,197.93,198.64,530006.0,197.96,198.74,197.93,198.64,530006.0
2024-08-08 13:15:00,198.66,199.01,198.55,198.97,494064.0,198.66,199.01,198.55,198.97,494064.0
2024-08-08 13:20:00,198.97,199.5,198.86,199.37,652966.0,198.97,199.5,198.86,199.37,652966.0
2024-08-08 13:25:00,199.36,199.95,199.28,199.93,666439.0,199.36,199.95,199.28,199.93,666439.0
2024-08-08 13:30:00,199.95,199.95,199.66,199.8,474216.0,199.95,199.95,199.66,199.8,474216.0
2024-08-08 13:35:00,199.75,199.89,199.53,199.85,436285.0,199.75,199.89,199.53,199.85,436285.0
2024-08-08 13:40:00,199.85,199.88,199.21,199.33,479489.0,199.85,199.88,199.21,199.33,479489.0
2024-08-08 13:45:00,199.33,199.74,199.31,199.51,343823.0,199.33,199.74,199.31,199.51,343823.0
2024-08-08 13:50:00,199.5,199.74,199.34,199.59,389128.0,199.5,199.74,199.34,199.59,389128.0
2024-08-08 13:55:00,199.59,199.59,199.13,199.46,393204.0,199.59,199.59,199.13,199.46,393204.0
2024-08-08 14:00:00,199.45,199.84,199.02,199.77,383760.0,199.45,199.84,199.02,199.77,383760.0
2024-08-08 14:05:00,199.75,200.07,199.57,199.84,532113.0,199.75,200.07,199.57,199.84,532113.0
2024-08-08 14:10:00,199.84,200.25,199.66,200.2,430336.0,199.84,200.25,199.66,200.2,430336.0
2024-08-08 14:15:00,200.19,200.68,200.08,200.61,648796.0,200.19,200.68,200.08,200.61,648796.0
2024-08-08 14:20:00,200.61,200.7,200.39,200.44,402492.0,200.61,200.7,200.39,200.44,402492.0
2024-08-08 14:25:00,200.45,200.52,199.9,200.04,399545.0,200.45,200.52,199.9,200.04,399545.0
2024-08-08 14:30:00,200.05,200.18,199.8,199.81,301448.0,200.05,200.18,199.8,199.81,301448.0
2024-08-08 14:35:00,199.81,199.9,199.56,199.61,257761.0,199.81,199.9,199.56,199.61,257761.0
2024-08-08 14:40:00,199.63,199.64,199.1,199.22,489081.0,199.63,199.64,199.1,199.22,489081.0
2024-08-08 14:45:00,199.23,199.43,199.06,199.33,385626.0,199.23,199.43,199.06,199.33,385626.0
2024-08-08 14:50:00,199.34,199.53,199.2,199.44,333160.0,199.34,199.53,199.2,199.44,333160.0
2024-08-08 14:55:00,199.45,199.74,198.89,198.93,486825.0,199.45,199.74,198.89,198.93,486825.0
2024-08-08 15:00:00,198.94,198.94,198.28,198.37,537197.0,198.94,198.94,198.28,198.37,537197.0
2024-08-08 15:05:00,198.36,198.77,198.14,198.66,529357.0,198.36,198.77,198.14,198.66,529357.0
2024-08-08 15:10:00,198.7,199.21,198.68,198.86,441852.0,198.7,199.21,198.68,198.86,441852.0
2024-08-08 15:15:00,198.89,199.03,198.4,198.5,373731.0,198.89,199.03,198.4,198.5,373731.0
2024-08-08 15:20:00,198.49,199.05,198.43,198.85,476316.0,198.49,199.05,198.43,198.85,476316.0
2024-08-08 15:25:00,198.8,198.95,197.92,198.13,571394.0,198.8,198.95,197.92,198.13,571394.0
2024-08-08 15:30:00,198.14,198.3,197.64,198.03,636300.0,198.14,198.3,197.64,198.03,636300.0
2024-08-08 15:35:00,198.04,198.38,197.82,198.25,493494.0,198.04,198.38,197.82,198.25,493494.0
2024-08-08 15:40:00,198.28,199.19,198.19,199.17,610694.0,198.28,199.19,198.19,199.17,610694.0
2024-08-08 15:45:00,199.17,199.19,198.58,198.84,485091.0,199.17,199.19,198.58,198.84,485091.0
2024-08-08 15:50:00,198.86,199.45,198.4,199.19,791750.0,198.86,199.45,198.4,199.19,791750.0
2024-08-08 15:55:00,199.19,199.24,198.36,199.02,1179416.0,199.19,199.24,198.36,199.02,1179416.0
2024-08-09 09:30:00,197.05,198.45,196.23,198.09,1703716.0,197.05,198.45,196.23,198.09,1703716.0
2024-08-09 09:35:00,198.07,198.77,196.85,197.62,1396140.0,198.07,198.77,196.85,197.62,1396140.0
2024-08-09 09:40:00,197.58,198.75,197.25,198.15,1097859.0,197.58,198.75,197.25,198.15,1097859.0
2024-08-09 09:45:00,198.15,199.65,198.1,198.55,1500193.0,198.15,199.65,198.1,198.55,1500193.0
2024-08-09 09:50:00,198.59,200.09,198.58,199.69,1258132.0,198.59,200.09,198.58,199.69,1258132.0
2024-08-09 09:55:00,199.7,199.88,197.0,197.21,1529520.0,199.7,199.88,197.0,197.21,1529520.0
2024-08-09 10:00:00,197.22,197.73,196.16,197.63,1423004.0,197.22,197.73,196.16,197.63,1423004.0
2024-08-09 10:05:00,197.59,197.88,196.42,196.77,1058307.0,197.59,197.88,196.42,196.77,1058307.0
2024-08-09 10:10:00,196.79,198.38,196.76,197.66,1058173.0,196.79,198.38,196.76,197.66,1058173.0
2024-08-09 10:15:00,197.64,198.02,197.01,197.39,713304.0,197.64,198.02,197.01,197.39,713304.0
2024-08-09 10:20:00,197.33,197.73,195.89,196.08,1178396.0,197.33,197.73,195.89,196.08,1178396.0
2024-08-09 10:25:00,196.07,196.63,195.58,196.1,977422.0,196.07,196.63,195.58,196.1,977422.0
2024-08-09 10:30:00,196.11,196.39,195.36,195.66,782376.0,196.11,196.39,195.36,195.66,782376.0
2024-08-09 10:35:00,195.69,195.99,195.11,195.53,631263.0,195.69,195.99,195.11,195.53,631263.0
2024-08-09 10:40:00,195.55,196.35,195.54,195.66,636010.0,195.55,196.35,195.54,195.66,636010.0
2024-08-09 10:45:00,195.69,196.78,195.64,196.25,740183.0,195.69,196.78,195.64,196.25,740183.0
2024-08-09 10:50:00,196.28,197.2,196.06,197.11,651030.0,196.28,197.2,196.06,197.11,651030.0
2024-08-09 10:55:00,197.08,197.6,197.01,197.23,557595.0,197.08,197.6,197.01,197.23,557595.0
2024-08-09 11:00:00,197.26,198.55,197.26,198.55,860222.0,197.26,198.55,197.26,198.55,860222.0
2024-08-09 11:05:00,198.52,198.87,198.3,198.44,780068.0,198.52,198.87,198.3,198.44,780068.0
2024-08-09 11:10:00,198.41,198.87,198.07,198.58,664854.0,198.41,198.87,198.07,198.58,664854.0
2024-08-09 11:15:00,198.66,199.18,198.66,198.94,681720.0,198.66,199.18,198.66,198.94,681720.0
2024-08-09 11:20:00,198.95,199.09,198.34,198.34,463769.0,198.95,199.09,198.34,198.34,463769.0
2024-08-09 11:25:00,198.41,198.8,197.65,197.74,531535.0,198.41,198.8,197.65,197.74,531535.0
2024-08-09 11:30:00,197.74,198.16,197.54,197.98,438925.0,197.74,198.16,197.54,197.98,438925.0
2024-08-09 11:35:00,197.94,197.99,197.06,197.38,494523.0,197.94,197.99,197.06,197.38,494523.0
2024-08-09 11:40:00,197.37,197.74,197.06,197.4,324210.0,197.37,197.74,197.06,197.4,324210.0
2024-08-09 11:45:00,197.41,197.74,197.31,197.37,362337.0,197.41,197.74,197.31,197.37,362337.0
2024-08-09 11:50:00,197.38,197.73,197.03,197.32,413739.0,197.38,197.73,197.03,197.32,413739.0
2024-08-09 11:55:00,197.31,197.41,196.5,196.72,597825.0,197.31,197.41,196.5,196.72,597825.0
2024-08-09 12:00:00,196.77,197.06,196.69,196.79,329222.0,196.77,197.06,196.69,196.79,329222.0
2024-08-09 12:05:00,196.76,196.98,196.56,196.81,271399.0,196.76,196.98,196.56,196.81,271399.0
2024-08-09 12:10:00,196.84,196.88,196.36,196.54,299390.0,196.84,196.88,196.36,196.54,299390.0
2024-08-09 12:15:00,196.51,196.87,196.4,196.71,275267.0,196.51,196.87,196.4,196.71,275267.0
2024-08-09 12:20:00,196.69,197.09,196.68,196.71,356974.0,196.69,197.09,196.68,196.71,356974.0
2024-08-09 12:25:00,196.69,197.39,196.69,197.15,309138.0,196.69,197.39,196.69,197.15,309138.0
2024-08-09 12:30:00,197.13,197.79,197.11,197.6,353195.0,197.13,197.79,197.11,197.6,353195.0
2024-08-09 12:35:00,197.58,197.97,197.56,197.75,281036.0,197.58,197.97,197.56,197.75,281036.0
2024-08-09 12:40:00,197.76,197.98,197.52,197.85,306184.0,197.76,197.98,197.52,197.85,306184.0
2024-08-09 12:45:00,197.85,198.05,197.42,198.01,304299.0,197.85,198.05,197.42,198.01,304299.0
2024-08-09 12:50:00,198.02,198.2,197.82,197.92,298752.0,198.02,198.2,197.82,197.92,298752.0
2024-08-09 12:55:00,197.92,198.11,197.7,197.94,240628.0,197.92,198.11,197.7,197.94,240628.0
2024-08-09 13:00:00,197.9,198.24,197.72,198.03,265669.0,197.9,198.24,197.72,198.03,265669.0
2024-08-09 13:05:00,198.02,198.33,197.72,198.3,297345.0,198.02,198.33,197.72,198.3,297345.0
2024-08-09 13:10:00,198.31,198.88,198.23,198.82,346046.0,198.31,198.88,198.23,198.82,346046.0
2024-08-09 13:15:00,198.84,199.47,198.81,199.45,526874.0,198.84,199.47,198.81,199.45,526874.0
2024-08-09 13:20:00,199.4,199.78,199.39,199.68,419561.0,199.4,199.78,199.39,199.68,419561.0
2024-08-09 13:25:00,199.69,200.24,199.69,200.24,606290.0,199.69,200.24,199.69,200.24,606290.0
2024-08-09 13:30:00,200.22,200.85,200.17,200.82,831121.0,200.22,200.85,200.17,200.82,831121.0
2024-08-09 13:35:00,200.81,200.88,200.35,200.46,684104.0,200.81,200.88,200.35,200.46,684104.0
2024-08-09 13:40:00,200.46,200.59,199.92,200.27,663658.0,200.46,200.59,199.92,200.27,663658.0
2024-08-09 13:45:00,200.3,200.32,199.82,200.0,442332.0,200.3,200.32,199.82,200.0,442332.0
2024-08-09 13:50:00,200.02,200.25,199.46,199.66,491605.0,200.02,200.25,199.46,199.66,491605.0
2024-08-09 13:55:00,199.68,199.95,199.5,199.57,341554.0,199.68,199.95,199.5,199.57,341554.0
2024-08-09 14:00:00,199.58,199.98,199.49,199.81,325488.0,199.58,199.98,199.49,199.81,325488.0
2024-08-09 14:05:00,199.81,200.23,199.73,200.2,376683.0,199.81,200.23,199.73,200.2,376683.0
2024-08-09 14:10:00,200.2,200.23,199.33,199.59,501061.0,200.2,200.23,199.33,199.59,501061.0
2024-08-09 14:15:00,199.59,199.65,199.33,199.59,348954.0,199.59,199.65,199.33,199.59,348954.0
2024-08-09 14:20:00,199.58,199.78,199.26,199.32,369050.0,199.58,199.78,199.26,199.32,369050.0
2024-08-09 14:25:00,199.33,199.55,199.16,199.49,335654.0,199.33,199.55,199.16,199.49,335654.0
2024-08-09 14:30:00,199.45,199.83,199.34,199.54,339520.0,199.45,199.83,199.34,199.54,339520.0
2024-08-09 14:35:00,199.51,200.21,199.43,200.13,437800.0,199.51,200.21,199.43,200.13,437800.0
2024-08-09 14:40:00,200.12,200.32,200.05,200.27,400746.0,200.12,200.32,200.05,200.27,400746.0
2024-08-09 14:45:00,200.28,200.47,200.12,200.12,426611.0,200.28,200.47,200.12,200.12,426611.0
2024-08-09 14:50:00,200.13,200.17,199.42,199.66,487296.0,200.13,200.17,199.42,199.66,487296.0
2024-08-09 14:55:00,199.64,199.8,199.4,199.69,305014.0,199.64,199.8,199.4,199.69,305014.0
2024-08-09 15:00:00,199.68,199.85,199.18,199.25,367358.0,199.68,199.85,199.18,199.25,367358.0
2024-08-09 15:05:00,199.25,199.92,199.2,199.85,347474.0,199.25,199.92,199.2,199.85,347474.0
2024-08-09 15:10:00,199.84,199.99,199.75,199.85,284433.0,199.84,199.99,199.75,199.85,284433.0
2024-08-09 15:15:00,199.86,200.2,199.84,200.16,398747.0,199.86,200.2,199.84,200.16,398747.0
2024-08-09 15:20:00,200.14,200.16,199.48,199.69,357989.0,200.14,200.16,199.48,199.69,357989.0
2024-08-09 15:25:00,199.71,199.98,199.61,199.63,256240.0,199.71,199.98,199.61,199.63,256240.0
2024-08-09 15:30:00,199.61,199.79,199.42,199.7,320961.0,199.61,199.79,199.42,199.7,320961.0
2024-08-09 15:35:00,199.71,199.9,199.53,199.71,300194.0,199.71,199.9,199.53,199.71,300194.0
2024-08-09 15:40:00,199.72,200.08,199.71,199.88,401337.0,199.72,200.08,199.71,199.88,401337.0
2024-08-09 15:45:00,199.87,200.15,199.72,199.91,471914.0,199.87,200.15,199.72,199.91,471914.0
2024-08-09 15:50:00,199.87,200.08,199.57,199.85,466847.0,199.87,200.08,199.57,199.85,466847.0
2024-08-09 15:55:00,199.88,200.08,199.4,200.03,956079.0,199.88,200.08,199.4,200.03,956079.0
2024-08-12 09:30:00,199.02,199.26,196.73,197.45,1940199.0,199.02,199.26,196.73,197.45,1940199.0
2024-08-12 09:35:00,197.44,198.24,196.89,197.9,1112818.0,197.44,198.24,196.89,197.9,1112818.0
2024-08-12 09:40:00,197.9,198.39,196.62,196.86,1156978.0,197.9,198.39,196.62,196.86,1156978.0
2024-08-12 09:45:00,196.89,197.93,196.75,197.62,1178260.0,196.89,197.93,196.75,197.62,1178260.0
2024-08-12 09:50:00,197.64,198.32,195.65,195.72,1699047.0,197.64,198.32,195.65,195.72,1699047.0
2024-08-12 09:55:00,195.73,196.17,194.67,194.99,1798668.0,195.73,196.17,194.67,194.99,1798668.0
2024-08-12 10:00:00,195.01,195.86,194.76,195.75,1184231.0,195.01,195.86,194.76,195.75,1184231.0
2024-08-12 10:05:00,195.79,196.33,195.47,196.17,944825.0,195.79,196.33,195.47,196.17,944825.0
2024-08-12 10:10:00,196.16,197.05,195.99,196.68,1265317.0,196.16,197.05,195.99,196.68,1265317.0
2024-08-12 10:15:00,196.7,197.0,196.32,196.38,904149.0,196.7,197.0,196.32,196.38,904149.0
2024-08-12 10:20:00,196.4,197.35,196.34,197.2,1048858.0,196.4,197.35,196.34,197.2,1048858.0
2024-08-12 10:25:00,197.2,197.32,196.86,197.0,760265.0,197.2,197.32,196.86,197.0,760265.0
2024-08-12 10:30:00,197.02,197.3,196.93,197.1,574446.0,197.02,197.3,196.93,197.1,574446.0
2024-08-12 10:35:00,197.09,198.28,196.88,197.86,947601.0,197.09,198.28,196.88,197.86,947601.0
2024-08-12 10:40:00,197.88,198.08,196.7,196.79,767191.0,197.88,198.08,196.7,196.79,767191.0
2024-08-12 10:45:00,196.78,197.27,196.75,197.0,650791.0,196.78,197.27,196.75,197.0,650791.0
2024-08-12 10:50:00,196.97,197.4,196.77,197.03,503966.0,196.97,197.4,196.77,197.03,503966.0
2024-08-12 10:55:00,197.02,197.4,196.95,197.16,442014.0,197.02,197.4,196.95,197.16,442014.0
2024-08-12 11:00:00,197.18,197.9,197.03,197.83,605378.0,197.18,197.9,197.03,197.83,605378.0
2024-08-12 11:05:00,197.76,197.77,196.77,196.9,573003.0,197.76,197.77,196.77,196.9,573003.0
2024-08-12 11:10:00,196.89,197.88,196.87,197.55,590003.0,196.89,197.88,196.87,197.55,590003.0
2024-08-12 11:15:00,197.54,198.08,197.36,197.87,536059.0,197.54,198.08,197.36,197.87,536059.0
2024-08-12 11:20:00,197.85,198.3,196.13,196.17,1011496.0,197.85,198.3,196.13,196.17,1011496.0
2024-08-12 11:25:00,196.17,196.74,195.92,196.62,817161.0,196.17,196.74,195.92,196.62,817161.0
2024-08-12 11:30:00,196.58,196.58,195.35,195.44,745764.0,196.58,196.58,195.35,195.44,745764.0
2024-08-12 11:35:00,195.45,195.8,195.06,195.12,748330.0,195.45,195.8,195.06,195.12,748330.0
2024-08-12 11:40:00,195.17,195.63,194.78,195.57,888161.0,195.17,195.63,194.78,195.57,888161.0
2024-08-12 11:45:00,195.54,195.87,195.12,195.8,509228.0,195.54,195.87,195.12,195.8,509228.0
2024-08-12 11:50:00,195.83,196.39,195.64,196.33,740371.0,195.83,196.39,195.64,196.33,740371.0
2024-08-12 11:55:00,196.28,197.01,196.2,196.86,492822.0,196.28,197.01,196.2,196.86,492822.0
2024-08-12 12:00:00,196.88,197.23,196.64,196.94,486479.0,196.88,197.23,196.64,196.94,486479.0
2024-08-12 12:05:00,196.95,197.25,196.76,197.02,463429.0,196.95,197.25,196.76,197.02,463429.0
2024-08-12 12:10:00,197.0,197.13,196.83,196.89,392050.0,197.0,197.13,196.83,196.89,392050.0
2024-08-12 12:15:00,196.92,197.1,196.52,197.07,501087.0,196.92,197.1,196.52,197.07,501087.0
2024-08-12 12:20:00,197.06,197.67,196.97,197.39,456020.0,197.06,197.67,196.97,197.39,456020.0
2024-08-12 12:25:00,197.38,197.46,197.08,197.24,282365.0,197.38,197.46,197.08,197.24,282365.0
2024-08-12 12:30:00,197.26,197.77,197.18,197.38,368150.0,197.26,197.77,197.18,197.38,368150.0
2024-08-12 12:35:00,197.36,197.93,197.16,197.84,352841.0,197.36,197.93,197.16,197.84,352841.0
2024-08-12 12:40:00,197.87,197.98,197.31,197.61,315309.0,197.87,197.98,197.31,197.61,315309.0
2024-08-12 12:45:00,197.63,197.99,197.62,197.69,243119.0,197.63,197.99,197.62,197.69,243119.0
2024-08-12 12:50:00,197.7,197.7,197.15,197.32,307245.0,197.7,197.7,197.15,197.32,307245.0
2024-08-12 12:55:00,197.37,197.41,196.42,196.45,509248.0,197.37,197.41,196.42,196.45,509248.0
2024-08-12 13:00:00,196.44,196.78,196.22,196.55,400060.0,196.44,196.78,196.22,196.55,400060.0
2024-08-12 13:05:00,196.56,196.92,196.41,196.88,358720.0,196.56,196.92,196.41,196.88,358720.0
2024-08-12 13:10:00,196.87,197.07,196.53,197.02,427986.0,196.87,197.07,196.53,197.02,427986.0
2024-08-12 13:15:00,197.03,197.45,196.9,197.4,378558.0,197.03,197.45,196.9,197.4,378558.0
2024-08-12 13:20:00,197.37,197.66,197.29,197.63,283253.0,197.37,197.66,197.29,197.63,283253.0
2024-08-12 13:25:00,197.63,197.64,197.14,197.43,324127.0,197.63,197.64,197.14,197.43,324127.0
2024-08-12 13:30:00,197.43,197.87,197.41,197.83,282305.0,197.43,197.87,197.41,197.83,282305.0
2024-08-12 13:35:00,197.83,197.92,197.42,197.78,318453.0,197.83,197.92,197.42,197.78,318453.0
2024-08-12 13:40:00,197.76,197.95,197.36,197.53,374839.0,197.76,197.95,197.36,197.53,374839.0
2024-08-12 13:45:00,197.53,197.88,197.31,197.31,295179.0,197.53,197.88,197.31,197.31,295179.0
2024-08-12 13:50:00,197.3,197.56,197.02,197.45,403328.0,197.3,197.56,197.02,197.45,403328.0
2024-08-12 13:55:00,197.44,198.2,197.43,198.08,545556.0,197.44,198.2,197.43,198.08,545556.0
2024-08-12 14:00:00,198.1,198.63,198.05,198.53,616218.0,198.1,198.63,198.05,198.53,616218.0
2024-08-12 14:05:00,198.53,198.7,198.25,198.38,470994.0,198.53,198.7,198.25,198.38,470994.0
2024-08-12 14:10:00,198.38,198.52,198.0,198.45,262942.0,198.38,198.52,198.0,198.45,262942.0
2024-08-12 14:15:00,198.41,198.62,198.19,198.36,270634.0,198.41,198.62,198.19,198.36,270634.0
2024-08-12 14:20:00,198.33,198.83,198.21,198.21,462255.0,198.33,198.83,198.21,198.21,462255.0
2024-08-12 14:25:00,198.22,198.78,198.18,198.53,318147.0,198.22,198.78,198.18,198.53,318147.0
2024-08-12 14:30:00,198.47,198.47,198.03,198.21,431260.0,198.47,198.47,198.03,198.21,431260.0
2024-08-12 14:35:00,198.18,198.39,197.97,198.22,277977.0,198.18,198.39,197.97,198.22,277977.0
2024-08-12 14:40:00,198.18,198.29,197.97,198.19,260452.0,198.18,198.29,197.97,198.19,260452.0
2024-08-12 14:45:00,198.2,198.3,198.05,198.19,183866.0,198.2,198.3,198.05,198.19,183866.0
2024-08-12 14:50:00,198.19,198.39,198.1,198.26,205499.0,198.19,198.39,198.1,198.26,205499.0
2024-08-12 14:55:00,198.25,198.37,198.06,198.24,222122.0,198.25,198.37,198.06,198.24,222122.0
2024-08-12 15:00:00,198.24,198.38,197.83,197.99,362611.0,198.24,198.38,197.83,197.99,362611.0
2024-08-12 15:05:00,197.94,197.96,197.57,197.75,318083.0,197.94,197.96,197.57,197.75,318083.0
2024-08-12 15:10:00,197.73,198.11,197.54,197.56,367503.0,197.73,198.11,197.54,197.56,367503.0
2024-08-12 15:15:00,197.55,197.85,197.46,197.7,361606.0,197.55,197.85,197.46,197.7,361606.0
2024-08-12 15:20:00,197.72,197.88,197.61,197.75,257051.0,197.72,197.88,197.61,197.75,257051.0
2024-08-12 15:25:00,197.75,197.85,197.63,197.68,224410.0,197.75,197.85,197.63,197.68,224410.0
2024-08-12 15:30:00,197.7,198.0,197.67,197.93,324605.0,197.7,198.0,197.67,197.93,324605.0
2024-08-12 15:35:00,197.88,198.27,197.87,198.1,512003.0,197.88,198.27,197.87,198.1,512003.0
2024-08-12 15:40:00,198.11,198.22,197.71,197.83,351537.0,198.11,198.22,197.71,197.83,351537.0
2024-08-12 15:45:00,197.81,197.93,197.58,197.8,320244.0,197.81,197.93,197.58,197.8,320244.0
2024-08-12 15:50:00,197.75,197.94,197.07,197.36,624694.0,197.75,197.94,197.07,197.36,624694.0
2024-08-12 15:55:00,197.33,197.59,197.15,197.51,850061.0,197.33,197.59,197.15,197.51,850061.0
2024-08-13 09:30:00,198.38,198.77,197.06,197.68,1425808.0,198.38,198.77,197.06,197.68,1425808.0
2024-08-13 09:35:00,197.68,200.35,197.68,200.0,2232078.0,197.68,200.35,197.68,200.0,2232078.0
2024-08-13 09:40:00,199.99,201.95,199.94,201.53,2091484.0,199.99,201.95,199.94,201.53,2091484.0
2024-08-13 09:45:00,201.55,204.02,201.5,203.96,2525737.0,201.55,204.02,201.5,203.96,2525737.0
2024-08-13 09:50:00,203.96,204.02,202.25,202.37,2023612.0,203.96,204.02,202.25,202.37,2023612.0
2024-08-13 09:55:00,202.39,203.8,201.92,203.41,1796459.0,202.39,203.8,201.92,203.41,1796459.0
2024-08-13 10:00:00,203.41,205.53,202.92,205.39,2300069.0,203.41,205.53,202.92,205.39,2300069.0
2024-08-13 10:05:00,205.4,205.46,204.33,204.56,1539534.0,205.4,205.46,204.33,204.56,1539534.0
2024-08-13 10:10:00,204.56,205.23,204.4,204.75,1104120.0,204.56,205.23,204.4,204.75,1104120.0
2024-08-13 10:15:00,204.75,205.25,204.2,204.86,1092199.0,204.75,205.25,204.2,204.86,1092199.0
2024-08-13 10:20:00,204.82,205.88,204.56,205.71,1385880.0,204.82,205.88,204.56,205.71,1385880.0
2024-08-13 10:25:00,205.7,205.88,204.82,205.11,987618.0,205.7,205.88,204.82,205.11,987618.0
2024-08-13 10:30:00,205.08,205.09,203.73,204.28,1111600.0,205.08,205.09,203.73,204.28,1111600.0
2024-08-13 10:35:00,204.28,204.78,204.0,204.5,855749.0,204.28,204.78,204.0,204.5,855749.0
2024-08-13 10:40:00,204.48,204.74,204.21,204.56,598045.0,204.48,204.74,204.21,204.56,598045.0
2024-08-13 10:45:00,204.58,206.59,204.41,206.55,1564200.0,204.58,206.59,204.41,206.55,1564200.0
2024-08-13 10:50:00,206.55,206.6,206.01,206.08,916769.0,206.55,206.6,206.01,206.08,916769.0
2024-08-13 10:55:00,206.06,206.13,205.38,205.63,685569.0,206.06,206.13,205.38,205.63,685569.0
2024-08-13 11:00:00,205.63,205.74,205.22,205.61,598695.0,205.63,205.74,205.22,205.61,598695.0
2024-08-13 11:05:00,205.58,205.82,205.32,205.35,612645.0,205.58,205.82,205.32,205.35,612645.0
2024-08-13 11:10:00,205.39,205.39,204.66,205.08,763975.0,205.39,205.39,204.66,205.08,763975.0
2024-08-13 11:15:00,205.1,205.4,204.76,205.07,509122.0,205.1,205.4,204.76,205.07,509122.0
2024-08-13 11:20:00,205.07,205.23,204.66,204.76,582073.0,205.07,205.23,204.66,204.76,582073.0
2024-08-13 11:25:00,204.76,205.45,204.72,205.32,680717.0,204.76,205.45,204.72,205.32,680717.0
2024-08-13 11:30:00,205.31,205.59,204.25,204.42,906638.0,205.31,205.59,204.25,204.42,906638.0
2024-08-13 11:35:00,204.42,204.79,204.32,204.7,491611.0,204.42,204.79,204.32,204.7,491611.0
2024-08-13 11:40:00,204.72,205.29,204.62,205.17,539981.0,204.72,205.29,204.62,205.17,539981.0
2024-08-13 11:45:00,205.17,205.3,204.84,205.04,362177.0,205.17,205.3,204.84,205.04,362177.0
2024-08-13 11:50:00,205.05,205.3,204.71,204.96,437044.0,205.05,205.3,204.71,204.96,437044.0
2024-08-13 11:55:00,204.95,205.22,204.83,204.89,365567.0,204.95,205.22,204.83,204.89,365567.0
2024-08-13 12:00:00,204.89,204.97,204.51,204.93,448953.0,204.89,204.97,204.51,204.93,448953.0
2024-08-13 12:05:00,204.94,205.09,204.57,204.83,479356.0,204.94,205.09,204.57,204.83,479356.0
2024-08-13 12:10:00,204.85,205.22,204.67,205.17,394887.0,204.85,205.22,204.67,205.17,394887.0
2024-08-13 12:15:00,205.19,205.57,205.04,205.3,511456.0,205.19,205.57,205.04,205.3,511456.0
2024-08-13 12:20:00,205.33,205.52,205.14,205.35,305281.0,205.33,205.52,205.14,205.35,305281.0
2024-08-13 12:25:00,205.35,205.55,205.25,205.34,279478.0,205.35,205.55,205.25,205.34,279478.0
2024-08-13 12:30:00,205.35,205.36,204.92,205.35,336536.0,205.35,205.36,204.92,205.35,336536.0
2024-08-13 12:35:00,205.36,205.98,205.2,205.85,462130.0,205.36,205.98,205.2,205.85,462130.0
2024-08-13 12:40:00,205.86,206.27,205.84,206.17,614259.0,205.86,206.27,205.84,206.17,614259.0
2024-08-13 12:45:00,206.17,206.4,206.04,206.38,390269.0,206.17,206.4,206.04,206.38,390269.0
2024-08-13 12:50:00,206.41,206.72,206.37,206.4,643511.0,206.41,206.72,206.37,206.4,643511.0
2024-08-13 12:55:00,206.41,206.69,206.25,206.42,461352.0,206.41,206.69,206.25,206.42,461352.0
2024-08-13 13:00:00,206.43,206.56,206.31,206.42,315583.0,206.43,206.56,206.31,206.42,315583.0
2024-08-13 13:05:00,206.41,207.53,206.26,207.39,862930.0,206.41,207.53,206.26,207.39,862930.0
2024-08-13 13:10:00,207.35,208.49,207.28,208.35,1018425.0,207.35,208.49,207.28,208.35,1018425.0
2024-08-13 13:15:00,208.35,208.46,207.83,208.25,685054.0,208.35,208.46,207.83,208.25,685054.0
2024-08-13 13:20:00,208.25,208.29,207.84,207.88,499668.0,208.25,208.29,207.84,207.88,499668.0
2024-08-13 13:25:00,207.87,207.91,207.27,207.52,587099.0,207.87,207.91,207.27,207.52,587099.0
2024-08-13 13:30:00,207.53,207.62,206.87,207.01,628809.0,207.53,207.62,206.87,207.01,628809.0
2024-08-13 13:35:00,206.99,207.29,206.91,207.03,451023.0,206.99,207.29,206.91,207.03,451023.0
2024-08-13 13:40:00,207.02,207.35,206.87,207.04,340641.0,207.02,207.35,206.87,207.04,340641.0
2024-08-13 13:45:00,207.06,207.15,205.78,206.51,748598.0,207.06,207.15,205.78,206.51,748598.0
2024-08-13 13:50:00,206.48,206.6,206.16,206.43,384963.0,206.48,206.6,206.16,206.43,384963.0
2024-08-13 13:55:00,206.42,206.78,206.26,206.62,459548.0,206.42,206.78,206.26,206.62,459548.0
2024-08-13 14:00:00,206.63,206.64,206.22,206.39,342728.0,206.63,206.64,206.22,206.39,342728.0
2024-08-13 14:05:00,206.4,206.47,205.93,206.42,490756.0,206.4,206.47,205.93,206.42,490756.0
2024-08-13 14:10:00,206.42,206.44,206.08,206.33,309325.0,206.42,206.44,206.08,206.33,309325.0
2024-08-13 14:15:00,206.34,206.4,205.81,206.33,518777.0,206.34,206.4,205.81,206.33,518777.0
2024-08-13 14:20:00,206.32,207.06,206.25,207.0,685061.0,206.32,207.06,206.25,207.0,685061.0
2024-08-13 14:25:00,207.0,207.1,206.91,207.06,359937.0,207.0,207.1,206.91,207.06,359937.0
2024-08-13 14:30:00,207.06,207.09,206.8,206.97,386760.0,207.06,207.09,206.8,206.97,386760.0
2024-08-13 14:35:00,206.98,207.28,206.97,207.1,386431.0,206.98,207.28,206.97,207.1,386431.0
2024-08-13 14:40:00,207.09,207.15,206.76,206.95,275786.0,207.09,207.15,206.76,206.95,275786.0
2024-08-13 14:45:00,206.92,207.15,206.8,207.08,371599.0,206.92,207.15,206.8,207.08,371599.0
2024-08-13 14:50:00,207.08,207.18,206.84,207.1,291981.0,207.08,207.18,206.84,207.1,291981.0
2024-08-13 14:55:00,207.09,207.44,207.0,207.41,418348.0,207.09,207.44,207.0,207.41,418348.0
2024-08-13 15:00:00,207.41,207.44,206.89,206.99,473167.0,207.41,207.44,206.89,206.99,473167.0
2024-08-13 15:05:00,206.98,207.24,206.57,206.78,561568.0,206.98,207.24,206.57,206.78,561568.0
2024-08-13 15:10:00,206.8,206.96,206.62,206.65,384239.0,206.8,206.96,206.62,206.65,384239.0
2024-08-13 15:15:00,206.64,206.85,206.36,206.53,388250.0,206.64,206.85,206.36,206.53,388250.0
2024-08-13 15:20:00,206.54,206.79,206.05,206.78,567973.0,206.54,206.79,206.05,206.78,567973.0
2024-08-13 15:25:00,206.78,206.87,206.31,206.83,478507.0,206.78,206.87,206.31,206.83,478507.0
2024-08-13 15:30:00,206.84,207.21,206.75,207.14,576075.0,206.84,207.21,206.75,207.14,576075.0
2024-08-13 15:35:00,207.12,207.46,207.02,207.35,528867.0,207.12,207.46,207.02,207.35,528867.0
2024-08-13 15:40:00,207.34,207.87,207.25,207.84,642644.0,207.34,207.87,207.25,207.84,642644.0
2024-08-13 15:45:00,207.84,208.15,207.72,208.1,672419.0,207.84,208.15,207.72,208.1,672419.0
2024-08-13 15:50:00,208.08,208.42,207.62,207.8,882335.0,208.08,208.42,207.62,207.8,882335.0
2024-08-13 15:55:00,207.8,208.19,207.28,207.93,1483276.0,207.8,208.19,207.28,207.93,1483276.0
2024-08-14 09:30:00,207.54,208.44,206.02,206.03,1778367.0,207.54,208.44,206.02,206.03,1778367.0
2024-08-14 09:35:00,206.01,206.04,204.66,205.34,1964883.0,206.01,206.04,204.66,205.34,1964883.0
2024-08-14 09:40:00,205.32,205.88,203.09,203.15,1989907.0,205.32,205.88,203.09,203.15,1989907.0
2024-08-14 09:45:00,203.18,204.58,203.04,203.58,1487928.0,203.18,204.58,203.04,203.58,1487928.0
2024-08-14 09:50:00,203.61,203.9,202.33,202.38,1805575.0,203.61,203.9,202.33,202.38,1805575.0
2024-08-14 09:55:00,202.39,203.1,202.04,202.77,1208538.0,202.39,203.1,202.04,202.77,1208538.0
2024-08-14 10:00:00,202.85,203.64,202.57,203.51,971183.0,202.85,203.64,202.57,203.51,971183.0
2024-08-14 10:05:00,203.51,203.82,202.27,202.65,1035001.0,203.51,203.82,202.27,202.65,1035001.0
2024-08-14 10:10:00,202.67,202.84,201.4,201.97,1434762.0,202.67,202.84,201.4,201.97,1434762.0
2024-08-14 10:15:00,201.97,202.39,201.35,202.21,990340.0,201.97,202.39,201.35,202.21,990340.0
2024-08-14 10:20:00,202.14,202.48,201.52,201.93,873163.0,202.14,202.48,201.52,201.93,873163.0
2024-08-14 10:25:00,201.91,201.93,200.7,201.72,1273530.0,201.91,201.93,200.7,201.72,1273530.0
2024-08-14 10:30:00,201.68,202.08,200.0,200.23,1344606.0,201.68,202.08,200.0,200.23,1344606.0
2024-08-14 10:35:00,200.26,200.71,199.81,200.57,1507261.0,200.26,200.71,199.81,200.57,1507261.0
2024-08-14 10:40:00,200.54,201.07,200.27,200.7,791441.0,200.54,201.07,200.27,200.7,791441.0
2024-08-14 10:45:00,200.7,201.56,200.37,201.45,846962.0,200.7,201.56,200.37,201.45,846962.0
2024-08-14 10:50:00,201.41,201.93,201.2,201.9,790333.0,201.41,201.93,201.2,201.9,790333.0
2024-08-14 10:55:00,201.9,202.3,201.78,202.17,845998.0,201.9,202.3,201.78,202.17,845998.0
2024-08-14 11:00:00,202.18,202.35,201.85,201.97,505886.0,202.18,202.35,201.85,201.97,505886.0
2024-08-14 11:05:00,201.98,202.05,200.82,201.24,823499.0,201.98,202.05,200.82,201.24,823499.0
2024-08-14 11:10:00,201.25,202.05,201.23,202.05,569771.0,201.25,202.05,201.23,202.05,569771.0
2024-08-14 11:15:00,202.08,202.08,201.5,201.74,527837.0,202.08,202.08,201.5,201.74,527837.0
2024-08-14 11:20:00,201.74,201.82,201.34,201.61,426833.0,201.74,201.82,201.34,201.61,426833.0
2024-08-14 11:25:00,201.62,202.18,201.6,202.07,405598.0,201.62,202.18,201.6,202.07,405598.0
2024-08-14 11:30:00,202.07,202.48,201.98,202.29,571268.0,202.07,202.48,201.98,202.29,571268.0
2024-08-14 11:35:00,202.3,202.41,201.88,202.13,455638.0,202.3,202.41,201.88,202.13,455638.0
2024-08-14 11:40:00,202.16,202.38,202.0,202.18,434813.0,202.16,202.38,202.0,202.18,434813.0
2024-08-14 11:45:00,202.17,202.32,201.81,201.9,457385.0,202.17,202.32,201.81,201.9,457385.0
2024-08-14 11:50:00,201.9,202.71,201.83,202.71,624620.0,201.9,202.71,201.83,202.71,624620.0
2024-08-14 11:55:00,202.71,203.35,202.67,203.13,634722.0,202.71,203.35,202.67,203.13,634722.0
2024-08-14 12:00:00,203.12,203.23,202.58,202.68,606795.0,203.12,203.23,202.58,202.68,606795.0
2024-08-14 12:05:00,202.72,203.11,202.65,202.71,429439.0,202.72,203.11,202.65,202.71,429439.0
2024-08-14 12:10:00,202.68,202.79,202.3,202.34,432958.0,202.68,202.79,202.3,202.34,432958.0
2024-08-14 12:15:00,202.35,202.52,201.55,201.57,687506.0,202.35,202.52,201.55,201.57,687506.0
2024-08-14 12:20:00,201.58,201.76,200.01,200.2,901885.0,201.58,201.76,200.01,200.2,901885.0
2024-08-14 12:25:00,200.19,200.54,200.06,200.38,646642.0,200.19,200.54,200.06,200.38,646642.0
2024-08-14 12:30:00,200.36,200.43,200.05,200.35,485390.0,200.36,200.43,200.05,200.35,485390.0
2024-08-14 12:35:00,200.39,200.54,200.06,200.23,454654.0,200.39,200.54,200.06,200.23,454654.0
2024-08-14 12:40:00,200.25,200.27,198.75,198.83,1265251.0,200.25,200.27,198.75,198.83,1265251.0
2024-08-14 12:45:00,198.81,199.43,198.77,199.09,676628.0,198.81,199.43,198.77,199.09,676628.0
2024-08-14 12:50:00,199.09,199.93,199.09,199.91,497559.0,199.09,199.93,199.09,199.91,497559.0
2024-08-14 12:55:00,199.87,200.05,199.74,199.86,463096.0,199.87,200.05,199.74,199.86,463096.0
2024-08-14 13:00:00,199.85,200.13,199.66,200.03,436720.0,199.85,200.13,199.66,200.03,436720.0
2024-08-14 13:05:00,199.99,200.62,199.96,200.3,596830.0,199.99,200.62,199.96,200.3,596830.0
2024-08-14 13:10:00,200.29,200.36,199.76,200.32,445659.0,200.29,200.36,199.76,200.32,445659.0
2024-08-14 13:15:00,200.31,200.73,200.15,200.5,505212.0,200.31,200.73,200.15,200.5,505212.0
2024-08-14 13:20:00,200.5,200.75,200.21,200.55,545199.0,200.5,200.75,200.21,200.55,545199.0
2024-08-14 13:25:00,200.55,200.75,200.25,200.72,418508.0,200.55,200.75,200.25,200.72,418508.0
2024-08-14 13:30:00,200.71,200.96,200.53,200.74,354126.0,200.71,200.96,200.53,200.74,354126.0
2024-08-14 13:35:00,200.72,200.91,200.26,200.28,446855.0,200.72,200.91,200.26,200.28,446855.0
2024-08-14 13:40:00,200.3,200.69,200.04,200.54,466919.0,200.3,200.69,200.04,200.54,466919.0
2024-08-14 13:45:00,200.53,200.77,200.46,200.64,288182.0,200.53,200.77,200.46,200.64,288182.0
2024-08-14 13:50:00,200.65,200.81,200.41,200.74,322519.0,200.65,200.81,200.41,200.74,322519.0
2024-08-14 13:55:00,200.69,200.79,200.24,200.28,345114.0,200.69,200.79,200.24,200.28,345114.0
2024-08-14 14:00:00,200.29,200.31,199.77,199.87,586233.0,200.29,200.31,199.77,199.87,586233.0
2024-08-14 14:05:00,199.89,200.15,199.8,199.96,458186.0,199.89,200.15,199.8,199.96,458186.0
2024-08-14 14:10:00,199.94,200.29,199.76,200.04,622423.0,199.94,200.29,199.76,200.04,622423.0
2024-08-14 14:15:00,200.04,200.29,199.93,200.16,388684.0,200.04,200.29,199.93,200.16,388684.0
2024-08-14 14:20:00,200.15,200.73,200.15,200.65,441284.0,200.15,200.73,200.15,200.65,441284.0
2024-08-14 14:25:00,200.65,200.78,200.56,200.73,260227.0,200.65,200.78,200.56,200.73,260227.0
2024-08-14 14:30:00,200.73,200.88,200.46,200.67,347815.0,200.73,200.88,200.46,200.67,347815.0
2024-08-14 14:35:00,200.67,200.8,200.51,200.63,289226.0,200.67,200.8,200.51,200.63,289226.0
2024-08-14 14:40:00,200.63,200.7,200.54,200.57,222453.0,200.63,200.7,200.54,200.57,222453.0
2024-08-14 14:45:00,200.54,200.64,200.31,200.45,335115.0,200.54,200.64,200.31,200.45,335115.0
2024-08-14 14:50:00,200.43,200.83,200.39,200.72,348893.0,200.43,200.83,200.39,200.72,348893.0
2024-08-14 14:55:00,200.72,200.84,200.63,200.72,329117.0,200.72,200.84,200.63,200.72,329117.0
2024-08-14 15:00:00,200.71,200.72,200.29,200.45,398772.0,200.71,200.72,200.29,200.45,398772.0
2024-08-14 15:05:00,200.45,200.57,200.26,200.29,277237.0,200.45,200.57,200.26,200.29,277237.0
2024-08-14 15:10:00,200.3,200.39,199.7,199.8,530220.0,200.3,200.39,199.7,199.8,530220.0
2024-08-14 15:15:00,199.8,200.18,199.71,200.07,371034.0,199.8,200.18,199.71,200.07,371034.0
2024-08-14 15:20:00,200.03,200.27,199.9,200.21,364983.0,200.03,200.27,199.9,200.21,364983.0
2024-08-14 15:25:00,200.22,200.33,200.12,200.25,352614.0,200.22,200.33,200.12,200.25,352614.0
2024-08-14 15:30:00,200.25,200.43,199.95,200.07,333974.0,200.25,200.43,199.95,200.07,333974.0
2024-08-14 15:35:00,200.05,200.25,199.91,200.08,277722.0,200.05,200.25,199.91,200.08,277722.0
2024-08-14 15:40:00,200.09,200.44,199.94,200.33,462702.0,200.09,200.44,199.94,200.33,462702.0
2024-08-14 15:45:00,200.34,200.67,200.26,200.65,492442.0,200.34,200.67,200.26,200.65,492442.0
2024-08-14 15:50:00,200.66,201.11,200.35,201.05,704163.0,200.66,201.11,200.35,201.05,704163.0
2024-08-14 15:55:00,201.03,201.66,201.03,201.34,1431499.0,201.03,201.66,201.03,201.34,1431499.0
2024-08-15 09:30:00,205.02,209.3,204.82,208.69,4202679.0,205.02,209.3,204.82,208.69,4202679.0
2024-08-15 09:35:00,208.63,210.29,208.33,209.76,3188286.0,208.63,210.29,208.33,209.76,3188286.0
2024-08-15 09:40:00,209.77,210.92,208.59,210.46,2816865.0,209.77,210.92,208.59,210.46,2816865.0
2024-08-15 09:45:00,210.46,212.22,210.42,212.04,2672470.0,210.46,212.22,210.42,212.04,2672470.0
2024-08-15 09:50:00,212.06,212.43,211.01,211.33,2084254.0,212.06,212.43,211.01,211.33,2084254.0
2024-08-15 09:55:00,211.33,211.84,210.94,211.02,1415290.0,211.33,211.84,210.94,211.02,1415290.0
2024-08-15 10:00:00,211.04,211.99,210.96,211.16,1423268.0,211.04,211.99,210.96,211.16,1423268.0
2024-08-15 10:05:00,211.16,212.25,210.86,211.37,1641361.0,211.16,212.25,210.86,211.37,1641361.0
2024-08-15 10:10:00,211.36,213.2,211.23,212.82,1921070.0,211.36,213.2,211.23,212.82,1921070.0
2024-08-15 10:15:00,212.84,213.41,212.49,213.37,1509671.0,212.84,213.41,212.49,213.37,1509671.0
2024-08-15 10:20:00,213.37,214.23,213.32,213.82,1714202.0,213.37,214.23,213.32,213.82,1714202.0
2024-08-15 10:25:00,213.83,214.68,213.54,214.48,1349787.0,213.83,214.68,213.54,214.48,1349787.0
2024-08-15 10:30:00,214.46,215.5,214.13,215.47,1951341.0,214.46,215.5,214.13,215.47,1951341.0
2024-08-15 10:35:00,215.46,215.79,215.02,215.17,1563193.0,215.46,215.79,215.02,215.17,1563193.0
2024-08-15 10:40:00,215.16,215.4,214.68,215.02,1271510.0,215.16,215.4,214.68,215.02,1271510.0
2024-08-15 10:45:00,215.0,215.0,214.23,214.58,1128951.0,215.0,215.0,214.23,214.58,1128951.0
2024-08-15 10:50:00,214.56,214.98,214.3,214.69,852993.0,214.56,214.98,214.3,214.69,852993.0
2024-08-15 10:55:00,214.7,215.22,214.3,214.81,935063.0,214.7,215.22,214.3,214.81,935063.0
2024-08-15 11:00:00,214.8,215.15,214.51,214.79,637742.0,214.8,215.15,214.51,214.79,637742.0
2024-08-15 11:05:00,214.81,215.46,214.54,214.61,947980.0,214.81,215.46,214.54,214.61,947980.0
2024-08-15 11:10:00,214.61,214.63,214.06,214.23,1060944.0,214.61,214.63,214.06,214.23,1060944.0
2024-08-15 11:15:00,214.22,214.76,214.07,214.68,858729.0,214.22,214.76,214.07,214.68,858729.0
2024-08-15 11:20:00,214.68,214.76,214.25,214.61,490129.0,214.68,214.76,214.25,214.61,490129.0
2024-08-15 11:25:00,214.6,214.63,213.71,213.93,838090.0,214.6,214.63,213.71,213.93,838090.0
2024-08-15 11:30:00,213.95,213.97,213.23,213.49,932726.0,213.95,213.97,213.23,213.49,932726.0
2024-08-15 11:35:00,213.51,214.0,213.2,213.98,820050.0,213.51,214.0,213.2,213.98,820050.0
2024-08-15 11:40:00,214.0,214.47,213.81,214.42,850194.0,214.0,214.47,213.81,214.42,850194.0
2024-08-15 11:45:00,214.41,214.51,214.2,214.36,506558.0,214.41,214.51,214.2,214.36,506558.0
2024-08-15 11:50:00,214.36,214.42,213.94,214.35,496185.0,214.36,214.42,213.94,214.35,496185.0
2024-08-15 11:55:00,214.35,214.48,213.88,213.89,412815.0,214.35,214.48,213.88,213.89,412815.0
2024-08-15 12:00:00,213.88,214.1,213.45,213.92,733366.0,213.88,214.1,213.45,213.92,733366.0
2024-08-15 12:05:00,213.92,214.16,213.51,213.74,542191.0,213.92,214.16,213.51,213.74,542191.0
2024-08-15 12:10:00,213.73,213.87,213.17,213.34,551123.0,213.73,213.87,213.17,213.34,551123.0
2024-08-15 12:15:00,213.34,213.44,212.85,213.14,797094.0,213.34,213.44,212.85,213.14,797094.0
2024-08-15 12:20:00,213.14,213.69,213.13,213.65,599403.0,213.14,213.69,213.13,213.65,599403.0
2024-08-15 12:25:00,213.64,214.12,213.57,213.93,577151.0,213.64,214.12,213.57,213.93,577151.0
2024-08-15 12:30:00,213.95,214.36,213.83,214.22,537929.0,213.95,214.36,213.83,214.22,537929.0
2024-08-15 12:35:00,214.24,214.35,214.06,214.14,367429.0,214.24,214.35,214.06,214.14,367429.0
2024-08-15 12:40:00,214.16,214.27,213.85,214.13,405126.0,214.16,214.27,213.85,214.13,405126.0
2024-08-15 12:45:00,214.14,214.22,213.65,213.73,401630.0,214.14,214.22,213.65,213.73,401630.0
2024-08-15 12:50:00,213.73,214.0,213.45,213.95,536790.0,213.73,214.0,213.45,213.95,536790.0
2024-08-15 12:55:00,213.94,214.13,213.42,213.56,482057.0,213.94,214.13,213.42,213.56,482057.0
2024-08-15 13:00:00,213.58,213.77,213.35,213.53,413812.0,213.58,213.77,213.35,213.53,413812.0
2024-08-15 13:05:00,213.51,213.83,213.23,213.29,443935.0,213.51,213.83,213.23,213.29,443935.0
2024-08-15 13:10:00,213.31,213.81,213.23,213.8,494894.0,213.31,213.81,213.23,213.8,494894.0
2024-08-15 13:15:00,213.81,213.89,213.46,213.75,404656.0,213.81,213.89,213.46,213.75,404656.0
2024-08-15 13:20:00,213.77,213.98,213.69,213.81,326863.0,213.77,213.98,213.69,213.81,326863.0
2024-08-15 13:25:00,213.81,214.06,213.67,213.93,356665.0,213.81,214.06,213.67,213.93,356665.0
2024-08-15 13:30:00,213.94,214.43,213.87,214.34,366413.0,213.94,214.43,213.87,214.34,366413.0
2024-08-15 13:35:00,214.33,214.87,214.26,214.81,638584.0,214.33,214.87,214.26,214.81,638584.0
2024-08-15 13:40:00,214.8,215.18,214.65,215.18,625110.0,214.8,215.18,214.65,215.18,625110.0
2024-08-15 13:45:00,215.17,215.66,215.12,215.35,916735.0,215.17,215.66,215.12,215.35,916735.0
2024-08-15 13:50:00,215.34,215.88,215.32,215.67,687301.0,215.34,215.88,215.32,215.67,687301.0
2024-08-15 13:55:00,215.63,215.7,214.96,215.07,688127.0,215.63,215.7,214.96,215.07,688127.0
2024-08-15 14:00:00,215.09,215.1,214.62,214.71,616141.0,215.09,215.1,214.62,214.71,616141.0
2024-08-15 14:05:00,214.69,214.82,214.4,214.58,653458.0,214.69,214.82,214.4,214.58,653458.0
2024-08-15 14:10:00,214.58,214.75,214.42,214.45,482749.0,214.58,214.75,214.42,214.45,482749.0
2024-08-15 14:15:00,214.46,214.6,214.21,214.42,524653.0,214.46,214.6,214.21,214.42,524653.0
2024-08-15 14:20:00,214.42,214.61,214.26,214.39,380186.0,214.42,214.61,214.26,214.39,380186.0
2024-08-15 14:25:00,214.39,214.49,213.91,214.06,524190.0,214.39,214.49,213.91,214.06,524190.0
2024-08-15 14:30:00,214.07,214.16,213.94,214.03,269396.0,214.07,214.16,213.94,214.03,269396.0
2024-08-15 14:35:00,214.01,214.34,213.71,213.91,667071.0,214.01,214.34,213.71,213.91,667071.0
2024-08-15 14:40:00,213.92,214.27,213.75,214.18,481928.0,213.92,214.27,213.75,214.18,481928.0
2024-08-15 14:45:00,214.17,214.2,213.97,214.12,334577.0,214.17,214.2,213.97,214.12,334577.0
2024-08-15 14:50:00,214.09,214.11,213.64,213.77,503856.0,214.09,214.11,213.64,213.77,503856.0
2024-08-15 14:55:00,213.77,214.06,213.72,213.83,552301.0,213.77,214.06,213.72,213.83,552301.0
2024-08-15 15:00:00,213.81,213.9,213.51,213.89,427262.0,213.81,213.9,213.51,213.89,427262.0
2024-08-15 15:05:00,213.9,214.07,213.65,214.02,441459.0,213.9,214.07,213.65,214.02,441459.0
2024-08-15 15:10:00,214.03,214.13,213.51,213.6,539322.0,214.03,214.13,213.51,213.6,539322.0
2024-08-15 15:15:00,213.6,214.41,213.59,214.31,663588.0,213.6,214.41,213.59,214.31,663588.0
2024-08-15 15:20:00,214.31,214.33,213.74,213.79,561142.0,214.31,214.33,213.74,213.79,561142.0
2024-08-15 15:25:00,213.79,214.16,213.64,213.99,496182.0,213.79,214.16,213.64,213.99,496182.0
2024-08-15 15:30:00,213.98,214.3,213.93,214.28,465872.0,213.98,214.3,213.93,214.28,465872.0
2024-08-15 15:35:00,214.28,214.82,214.27,214.69,779715.0,214.28,214.82,214.27,214.69,779715.0
2024-08-15 15:40:00,214.68,214.89,214.58,214.66,618582.0,214.68,214.89,214.58,214.66,618582.0
2024-08-15 15:45:00,214.65,215.06,214.37,214.52,895722.0,214.65,215.06,214.37,214.52,895722.0
2024-08-15 15:50:00,214.51,214.51,213.88,214.05,985910.0,214.51,214.51,213.88,214.05,985910.0
2024-08-15 15:55:00,214.08,214.31,213.7,214.14,1410683.0,214.08,214.31,213.7,214.14,1410683.0
2024-08-16 09:30:00,211.04,214.68,210.8,214.4,3117632.0,211.04,214.68,210.8,214.4,3117632.0
2024-08-16 09:35:00,214.35,216.41,214.13,216.18,2728874.0,214.35,216.41,214.13,216.18,2728874.0
2024-08-16 09:40:00,216.15,217.29,216.03,216.41,2555929.0,216.15,217.29,216.03,216.41,2555929.0
2024-08-16 09:45:00,216.4,217.59,215.5,216.99,2609683.0,216.4,217.59,215.5,216.99,2609683.0
2024-08-16 09:50:00,217.0,218.1,216.81,218.0,1831272.0,217.0,218.1,216.81,218.0,1831272.0
2024-08-16 09:55:00,218.0,218.51,217.5,217.83,1839923.0,218.0,218.51,217.5,217.83,1839923.0
2024-08-16 10:00:00,217.75,219.44,217.75,218.89,2069573.0,217.75,219.44,217.75,218.89,2069573.0
2024-08-16 10:05:00,218.86,219.32,218.29,219.07,1304794.0,218.86,219.32,218.29,219.07,1304794.0
2024-08-16 10:10:00,219.07,219.8,218.91,219.12,1410879.0,219.07,219.8,218.91,219.12,1410879.0
2024-08-16 10:15:00,219.1,219.31,218.01,218.13,1288224.0,219.1,219.31,218.01,218.13,1288224.0
2024-08-16 10:20:00,218.1,218.31,217.33,218.03,1666740.0,218.1,218.31,217.33,218.03,1666740.0
2024-08-16 10:25:00,218.03,218.7,217.88,218.16,1061688.0,218.03,218.7,217.88,218.16,1061688.0
2024-08-16 10:30:00,218.16,218.63,217.4,217.59,1021619.0,218.16,218.63,217.4,217.59,1021619.0
2024-08-16 10:35:00,217.57,218.25,217.01,217.35,1195793.0,217.57,218.25,217.01,217.35,1195793.0
2024-08-16 10:40:00,217.32,217.59,216.51,216.56,1110500.0,217.32,217.59,216.51,216.56,1110500.0
2024-08-16 10:45:00,216.56,216.8,214.8,215.05,1646307.0,216.56,216.8,214.8,215.05,1646307.0
2024-08-16 10:50:00,215.05,216.09,215.02,215.44,1312516.0,215.05,216.09,215.02,215.44,1312516.0
2024-08-16 10:55:00,215.46,215.99,215.22,215.35,810314.0,215.46,215.99,215.22,215.35,810314.0
2024-08-16 11:00:00,215.33,216.31,214.92,216.25,1111866.0,215.33,216.31,214.92,216.25,1111866.0
2024-08-16 11:05:00,216.24,216.5,215.71,216.08,830910.0,216.24,216.5,215.71,216.08,830910.0
2024-08-16 11:10:00,216.11,216.18,215.52,215.85,735239.0,216.11,216.18,215.52,215.85,735239.0
2024-08-16 11:15:00,215.85,215.92,214.85,215.1,840164.0,215.85,215.92,214.85,215.1,840164.0
2024-08-16 11:20:00,215.06,215.12,214.1,214.47,1401565.0,215.06,215.12,214.1,214.47,1401565.0
2024-08-16 11:25:00,214.48,214.93,214.31,214.72,747367.0,214.48,214.93,214.31,214.72,747367.0
2024-08-16 11:30:00,214.73,215.04,214.33,214.79,808702.0,214.73,215.04,214.33,214.79,808702.0
2024-08-16 11:35:00,214.83,215.34,214.7,215.25,658303.0,214.83,215.34,214.7,215.25,658303.0
2024-08-16 11:40:00,215.23,215.78,214.88,215.48,826769.0,215.23,215.78,214.88,215.48,826769.0
2024-08-16 11:45:00,215.48,216.21,215.32,215.75,781291.0,215.48,216.21,215.32,215.75,781291.0
2024-08-16 11:50:00,215.74,216.17,215.3,215.95,709886.0,215.74,216.17,215.3,215.95,709886.0
2024-08-16 11:55:00,215.96,216.14,215.56,215.73,622843.0,215.96,216.14,215.56,215.73,622843.0
2024-08-16 12:00:00,215.69,215.92,215.0,215.34,714917.0,215.69,215.92,215.0,215.34,714917.0
2024-08-16 12:05:00,215.38,215.81,215.04,215.68,579700.0,215.38,215.81,215.04,215.68,579700.0
2024-08-16 12:10:00,215.65,216.39,215.58,216.39,642265.0,215.65,216.39,215.58,216.39,642265.0
2024-08-16 12:15:00,216.38,216.78,216.34,216.41,751702.0,216.38,216.78,216.34,216.41,751702.0
2024-08-16 12:20:00,216.44,216.44,215.92,216.09,542788.0,216.44,216.44,215.92,216.09,542788.0
2024-08-16 12:25:00,216.09,216.5,215.88,216.34,580855.0,216.09,216.5,215.88,216.34,580855.0
2024-08-16 12:30:00,216.32,216.55,216.25,216.32,468592.0,216.32,216.55,216.25,216.32,468592.0
2024-08-16 12:35:00,216.33,216.59,216.16,216.39,474502.0,216.33,216.59,216.16,216.39,474502.0
2024-08-16 12:40:00,216.42,216.42,215.97,216.29,483897.0,216.42,216.42,215.97,216.29,483897.0
2024-08-16 12:45:00,216.28,216.35,216.1,216.31,311996.0,216.28,216.35,216.1,216.31,311996.0
2024-08-16 12:50:00,216.32,216.82,216.2,216.75,590020.0,216.32,216.82,216.2,216.75,590020.0
2024-08-16 12:55:00,216.75,217.41,216.64,217.1,732796.0,216.75,217.41,216.64,217.1,732796.0
2024-08-16 13:00:00,217.14,217.25,216.76,216.92,487768.0,217.14,217.25,216.76,216.92,487768.0
2024-08-16 13:05:00,216.9,217.17,216.77,217.04,440919.0,216.9,217.17,216.77,217.04,440919.0
2024-08-16 13:10:00,217.03,217.37,216.9,217.1,497847.0,217.03,217.37,216.9,217.1,497847.0
2024-08-16 13:15:00,217.12,217.29,216.96,217.2,444261.0,217.12,217.29,216.96,217.2,444261.0
2024-08-16 13:20:00,217.19,217.67,217.16,217.53,489944.0,217.19,217.67,217.16,217.53,489944.0
2024-08-16 13:25:00,217.54,217.64,217.34,217.64,358172.0,217.54,217.64,217.34,217.64,358172.0
2024-08-16 13:30:00,217.61,218.06,217.51,217.8,548962.0,217.61,218.06,217.51,217.8,548962.0
2024-08-16 13:35:00,217.82,217.9,217.57,217.58,410220.0,217.82,217.9,217.57,217.58,410220.0
2024-08-16 13:40:00,217.6,217.9,217.54,217.87,471743.0,217.6,217.9,217.54,217.87,471743.0
2024-08-16 13:45:00,217.86,217.88,217.43,217.6,425496.0,217.86,217.88,217.43,217.6,425496.0
2024-08-16 13:50:00,217.61,217.65,216.83,217.05,670106.0,217.61,217.65,216.83,217.05,670106.0
2024-08-16 13:55:00,217.05,217.8,217.01,217.77,542878.0,217.05,217.8,217.01,217.77,542878.0
2024-08-16 14:00:00,217.77,217.79,217.3,217.43,357447.0,217.77,217.79,217.3,217.43,357447.0
2024-08-16 14:05:00,217.44,217.47,216.58,216.66,702689.0,217.44,217.47,216.58,216.66,702689.0
2024-08-16 14:10:00,216.61,216.72,215.8,215.87,850129.0,216.61,216.72,215.8,215.87,850129.0
2024-08-16 14:15:00,215.87,216.17,215.84,216.09,613017.0,215.87,216.17,215.84,216.09,613017.0
2024-08-16 14:20:00,216.09,216.12,215.61,215.69,540133.0,216.09,216.12,215.61,215.69,540133.0
2024-08-16 14:25:00,215.69,216.18,215.69,216.12,552084.0,215.69,216.18,215.69,216.12,552084.0
2024-08-16 14:30:00,216.12,216.17,215.63,215.81,598557.0,216.12,216.17,215.63,215.81,598557.0
2024-08-16 14:35:00,215.78,216.2,215.75,215.87,418791.0,215.78,216.2,215.75,215.87,418791.0
2024-08-16 14:40:00,215.88,215.92,215.57,215.67,338327.0,215.88,215.92,215.57,215.67,338327.0
2024-08-16 14:45:00,215.7,216.04,215.57,215.95,464659.0,215.7,216.04,215.57,215.95,464659.0
2024-08-16 14:50:00,215.98,216.13,215.75,216.12,359086.0,215.98,216.13,215.75,216.12,359086.0
2024-08-16 14:55:00,216.11,216.4,216.1,216.28,573379.0,216.11,216.4,216.1,216.28,573379.0
2024-08-16 15:00:00,216.28,216.37,215.91,216.11,438325.0,216.28,216.37,215.91,216.11,438325.0
2024-08-16 15:05:00,216.12,216.3,215.93,215.97,379237.0,216.12,216.3,215.93,215.97,379237.0
2024-08-16 15:10:00,215.96,216.23,215.72,216.09,476869.0,215.96,216.23,215.72,216.09,476869.0
2024-08-16 15:15:00,216.11,216.28,215.95,216.28,323008.0,216.11,216.28,215.95,216.28,323008.0
2024-08-16 15:20:00,216.27,216.28,216.01,216.2,301656.0,216.27,216.28,216.01,216.2,301656.0
2024-08-16 15:25:00,216.19,216.65,216.01,216.47,580483.0,216.19,216.65,216.01,216.47,580483.0
2024-08-16 15:30:00,216.46,216.69,216.23,216.58,487270.0,216.46,216.69,216.23,216.58,487270.0
2024-08-16 15:35:00,216.59,216.65,216.4,216.62,355238.0,216.59,216.65,216.4,216.62,355238.0
2024-08-16 15:40:00,216.61,216.68,216.36,216.45,486507.0,216.61,216.68,216.36,216.45,486507.0
2024-08-16 15:45:00,216.46,216.52,215.95,216.31,670349.0,216.46,216.52,215.95,216.31,670349.0
2024-08-16 15:50:00,216.3,216.63,216.09,216.61,647041.0,216.3,216.63,216.09,216.61,647041.0
2024-08-16 15:55:00,216.59,216.66,216.09,216.12,1064685.0,216.59,216.66,216.09,216.12,1064685.0
2024-08-19 09:30:00,217.05,219.58,215.21,215.54,3082985.0,217.05,219.58,215.21,215.54,3082985.0
2024-08-19 09:35:00,215.53,215.9,214.09,214.83,2295126.0,215.53,215.9,214.09,214.83,2295126.0
2024-08-19 09:40:00,214.84,217.77,214.82,217.69,2087764.0,214.84,217.77,214.82,217.69,2087764.0
2024-08-19 09:45:00,217.73,219.69,217.26,219.27,2317371.0,217.73,219.69,217.26,219.27,2317371.0
2024-08-19 09:50:00,219.28,219.5,217.15,217.3,1870434.0,219.28,219.5,217.15,217.3,1870434.0
2024-08-19 09:55:00,217.28,218.46,216.61,216.81,1615637.0,217.28,218.46,216.61,216.81,1615637.0
2024-08-19 10:00:00,216.87,217.55,216.1,217.28,1472966.0,216.87,217.55,216.1,217.28,1472966.0
2024-08-19 10:05:00,217.3,219.14,217.04,219.0,1645430.0,217.3,219.14,217.04,219.0,1645430.0
2024-08-19 10:10:00,218.99,220.7,218.68,220.19,2475271.0,218.99,220.7,218.68,220.19,2475271.0
2024-08-19 10:15:00,220.2,221.49,219.81,220.01,2296749.0,220.2,221.49,219.81,220.01,2296749.0
2024-08-19 10:20:00,220.01,221.16,219.15,221.1,1811789.0,220.01,221.16,219.15,221.1,1811789.0
2024-08-19 10:25:00,221.06,221.96,220.95,221.88,1689770.0,221.06,221.96,220.95,221.88,1689770.0
2024-08-19 10:30:00,221.88,222.38,220.84,220.93,1679529.0,221.88,222.38,220.84,220.93,1679529.0
2024-08-19 10:35:00,220.89,221.59,220.33,220.76,1251378.0,220.89,221.59,220.33,220.76,1251378.0
2024-08-19 10:40:00,220.75,220.89,220.23,220.5,761767.0,220.75,220.89,220.23,220.5,761767.0
2024-08-19 10:45:00,220.48,221.0,220.03,220.29,857489.0,220.48,221.0,220.03,220.29,857489.0
2024-08-19 10:50:00,220.25,221.31,220.12,220.61,1036102.0,220.25,221.31,220.12,220.61,1036102.0
2024-08-19 10:55:00,220.51,220.69,219.72,220.05,901001.0,220.51,220.69,219.72,220.05,901001.0
2024-08-19 11:00:00,220.06,220.5,219.56,220.39,664462.0,220.06,220.5,219.56,220.39,664462.0
2024-08-19 11:05:00,220.37,220.97,219.89,220.19,798625.0,220.37,220.97,219.89,220.19,798625.0
2024-08-19 11:10:00,220.23,220.23,219.23,219.23,723248.0,220.23,220.23,219.23,219.23,723248.0
2024-08-19 11:15:00,219.23,219.62,218.93,219.33,720672.0,219.23,219.62,218.93,219.33,720672.0
2024-08-19 11:20:00,219.34,220.0,219.28,219.87,610057.0,219.34,220.0,219.28,219.87,610057.0
2024-08-19 11:25:00,219.87,220.41,219.83,220.06,531460.0,219.87,220.41,219.83,220.06,531460.0
2024-08-19 11:30:00,220.07,220.51,219.62,219.96,630922.0,220.07,220.51,219.62,219.96,630922.0
2024-08-19 11:35:00,219.96,220.49,219.88,220.46,371910.0,219.96,220.49,219.88,220.46,371910.0
2024-08-19 11:40:00,220.48,220.84,220.23,220.67,452296.0,220.48,220.84,220.23,220.67,452296.0
2024-08-19 11:45:00,220.65,220.92,220.55,220.83,341536.0,220.65,220.92,220.55,220.83,341536.0
2024-08-19 11:50:00,220.82,221.06,220.73,220.96,420187.0,220.82,221.06,220.73,220.96,420187.0
2024-08-19 11:55:00,221.03,221.19,219.71,220.0,739225.0,221.03,221.19,219.71,220.0,739225.0
2024-08-19 12:00:00,220.0,220.19,219.42,220.08,539313.0,220.0,220.19,219.42,220.08,539313.0
2024-08-19 12:05:00,220.07,220.35,219.98,220.33,244718.0,220.07,220.35,219.98,220.33,244718.0
2024-08-19 12:10:00,220.32,220.92,220.27,220.77,467180.0,220.32,220.92,220.27,220.77,467180.0
2024-08-19 12:15:00,220.77,221.37,220.76,221.05,555772.0,220.77,221.37,220.76,221.05,555772.0
2024-08-19 12:20:00,221.03,221.04,220.53,220.8,379412.0,221.03,221.04,220.53,220.8,379412.0
2024-08-19 12:25:00,220.79,221.12,220.7,220.94,317765.0,220.79,221.12,220.7,220.94,317765.0
2024-08-19 12:30:00,220.9,220.93,220.1,220.29,400193.0,220.9,220.93,220.1,220.29,400193.0
2024-08-19 12:35:00,220.32,220.9,220.3,220.76,316705.0,220.32,220.9,220.3,220.76,316705.0
2024-08-19 12:40:00,220.77,221.05,220.67,220.95,351038.0,220.77,221.05,220.67,220.95,351038.0
2024-08-19 12:45:00,220.93,221.04,220.76,220.83,235030.0,220.93,221.04,220.76,220.83,235030.0
2024-08-19 12:50:00,220.83,221.63,220.8,221.54,628434.0,220.83,221.63,220.8,221.54,628434.0
2024-08-19 12:55:00,221.53,221.57,220.84,221.1,460094.0,221.53,221.57,220.84,221.1,460094.0
2024-08-19 13:00:00,221.09,221.37,221.04,221.22,333428.0,221.09,221.37,221.04,221.22,333428.0
2024-08-19 13:05:00,221.23,221.26,220.99,221.11,234681.0,221.23,221.26,220.99,221.11,234681.0
2024-08-19 13:10:00,221.12,221.24,220.65,220.8,455299.0,221.12,221.24,220.65,220.8,455299.0
2024-08-19 13:15:00,220.8,220.82,220.44,220.59,354804.0,220.8,220.82,220.44,220.59,354804.0
2024-08-19 13:20:00,220.6,220.84,220.5,220.72,245620.0,220.6,220.84,220.5,220.72,245620.0
2024-08-19 13:25:00,220.75,221.18,220.69,220.83,355028.0,220.75,221.18,220.69,220.83,355028.0
2024-08-19 13:30:00,220.85,221.04,220.57,220.99,286526.0,220.85,221.04,220.57,220.99,286526.0
2024-08-19 13:35:00,220.99,221.29,220.94,221.08,326524.0,220.99,221.29,220.94,221.08,326524.0
2024-08-19 13:40:00,221.11,221.25,220.84,220.93,251625.0,221.11,221.25,220.84,220.93,251625.0
2024-08-19 13:45:00,220.92,221.24,220.88,221.04,246710.0,220.92,221.24,220.88,221.04,246710.0
2024-08-19 13:50:00,221.05,221.19,220.9,221.13,256876.0,221.05,221.19,220.9,221.13,256876.0
2024-08-19 13:55:00,221.12,221.27,220.83,220.95,328519.0,221.12,221.27,220.83,220.95,328519.0
2024-08-19 14:00:00,220.97,221.0,220.52,220.75,337760.0,220.97,221.0,220.52,220.75,337760.0
2024-08-19 14:05:00,220.75,220.81,220.4,220.57,287847.0,220.75,220.81,220.4,220.57,287847.0
2024-08-19 14:10:00,220.57,220.75,220.47,220.73,206114.0,220.57,220.75,220.47,220.73,206114.0
2024-08-19 14:15:00,220.71,221.0,220.65,220.96,269654.0,220.71,221.0,220.65,220.96,269654.0
2024-08-19 14:20:00,220.97,220.99,220.75,220.93,230337.0,220.97,220.99,220.75,220.93,230337.0
2024-08-19 14:25:00,220.93,221.39,220.91,221.37,312403.0,220.93,221.39,220.91,221.37,312403.0
2024-08-19 14:30:00,221.38,221.81,221.31,221.78,500006.0,221.38,221.81,221.31,221.78,500006.0
2024-08-19 14:35:00,221.8,221.98,221.6,221.7,450696.0,221.8,221.98,221.6,221.7,450696.0
2024-08-19 14:40:00,221.7,222.37,221.67,222.34,685751.0,221.7,222.37,221.67,222.34,685751.0
2024-08-19 14:45:00,222.31,222.81,222.23,222.73,668789.0,222.31,222.81,222.23,222.73,668789.0
2024-08-19 14:50:00,222.74,222.92,222.32,222.59,602936.0,222.74,222.92,222.32,222.59,602936.0
2024-08-19 14:55:00,222.59,222.59,222.25,222.29,411924.0,222.59,222.59,222.25,222.29,411924.0
2024-08-19 15:00:00,222.31,222.45,221.93,222.12,636280.0,222.31,222.45,221.93,222.12,636280.0
2024-08-19 15:05:00,222.11,222.18,221.84,221.97,463566.0,222.11,222.18,221.84,221.97,463566.0
2024-08-19 15:10:00,221.94,222.33,221.86,222.2,576384.0,221.94,222.33,221.86,222.2,576384.0
2024-08-19 15:15:00,222.21,222.37,221.86,222.37,417150.0,222.21,222.37,221.86,222.37,417150.0
2024-08-19 15:20:00,222.37,222.59,222.15,222.51,473688.0,222.37,222.59,222.15,222.51,473688.0
2024-08-19 15:25:00,222.5,222.9,222.47,222.87,409995.0,222.5,222.9,222.47,222.87,409995.0
2024-08-19 15:30:00,222.88,222.98,222.73,222.77,423147.0,222.88,222.98,222.73,222.77,423147.0
2024-08-19 15:35:00,222.77,222.88,222.6,222.73,415566.0,222.77,222.88,222.6,222.73,415566.0
2024-08-19 15:40:00,222.71,222.98,222.63,222.68,447353.0,222.71,222.98,222.63,222.68,447353.0
2024-08-19 15:45:00,222.65,222.67,222.32,222.42,541236.0,222.65,222.67,222.32,222.42,541236.0
2024-08-19 15:50:00,222.42,222.74,222.21,222.73,670803.0,222.42,222.74,222.21,222.73,670803.0
2024-08-19 15:55:00,222.69,222.88,222.31,222.84,962643.0,222.69,222.88,222.31,222.84,962643.0
2024-08-20 09:30:00,224.9,228.22,224.73,227.16,3492780.0,224.9,228.22,224.73,227.16,3492780.0
2024-08-20 09:35:00,227.19,227.75,224.55,224.96,2706191.0,227.19,227.75,224.55,224.96,2706191.0
2024-08-20 09:40:00,224.98,226.66,224.68,226.24,2146671.0,224.98,226.66,224.68,226.24,2146671.0
2024-08-20 09:45:00,226.24,226.77,225.45,225.56,1621511.0,226.24,226.77,225.45,225.56,1621511.0
2024-08-20 09:50:00,225.58,226.45,224.58,226.28,2024583.0,225.58,226.45,224.58,226.28,2024583.0
2024-08-20 09:55:00,226.31,226.77,225.29,225.4,1435324.0,226.31,226.77,225.29,225.4,1435324.0
2024-08-20 10:00:00,225.43,225.49,223.18,223.88,2079314.0,225.43,225.49,223.18,223.88,2079314.0
2024-08-20 10:05:00,223.87,223.91,222.91,223.49,1599345.0,223.87,223.91,222.91,223.49,1599345.0
2024-08-20 10:10:00,223.46,223.5,221.51,222.15,1975799.0,223.46,223.5,221.51,222.15,1975799.0
2024-08-20 10:15:00,222.13,223.04,221.9,222.91,1456809.0,222.13,223.04,221.9,222.91,1456809.0
2024-08-20 10:20:00,222.91,223.69,222.57,223.15,1245437.0,222.91,223.69,222.57,223.15,1245437.0
2024-08-20 10:25:00,223.13,223.14,221.2,221.81,1336553.0,223.13,223.14,221.2,221.81,1336553.0
2024-08-20 10:30:00,221.81,222.4,221.4,222.29,843593.0,221.81,222.4,221.4,222.29,843593.0
2024-08-20 10:35:00,222.29,222.31,219.74,219.79,1717934.0,222.29,222.31,219.74,219.79,1717934.0
2024-08-20 10:40:00,219.82,220.53,219.56,219.61,1167644.0,219.82,220.53,219.56,219.61,1167644.0
2024-08-20 10:45:00,219.61,221.2,219.59,220.93,1073679.0,219.61,221.2,219.59,220.93,1073679.0
2024-08-20 10:50:00,220.93,221.48,220.61,221.34,911207.0,220.93,221.48,220.61,221.34,911207.0
2024-08-20 10:55:00,221.32,221.35,220.13,220.8,819634.0,221.32,221.35,220.13,220.8,819634.0
2024-08-20 11:00:00,220.82,221.6,220.73,220.93,667496.0,220.82,221.6,220.73,220.93,667496.0
2024-08-20 11:05:00,220.96,221.68,220.7,221.46,555870.0,220.96,221.68,220.7,221.46,555870.0
2024-08-20 11:10:00,221.47,222.1,221.15,221.62,590953.0,221.47,222.1,221.15,221.62,590953.0
2024-08-20 11:15:00,221.63,222.55,221.62,222.44,778670.0,221.63,222.55,221.62,222.44,778670.0
2024-08-20 11:20:00,222.45,222.69,222.01,222.5,616264.0,222.45,222.69,222.01,222.5,616264.0
2024-08-20 11:25:00,222.53,222.61,221.35,221.41,702519.0,222.53,222.61,221.35,221.41,702519.0
2024-08-20 11:30:00,221.37,222.1,221.37,221.81,475497.0,221.37,222.1,221.37,221.81,475497.0
2024-08-20 11:35:00,221.81,222.5,221.67,222.12,501740.0,221.81,222.5,221.67,222.12,501740.0
2024-08-20 11:40:00,222.14,222.26,221.01,221.28,542786.0,222.14,222.26,221.01,221.28,542786.0
2024-08-20 11:45:00,221.28,221.6,221.05,221.42,438362.0,221.28,221.6,221.05,221.42,438362.0
2024-08-20 11:50:00,221.41,222.26,221.23,222.23,462114.0,221.41,222.26,221.23,222.23,462114.0
2024-08-20 11:55:00,222.23,223.19,222.06,223.18,809484.0,222.23,223.19,222.06,223.18,809484.0
2024-08-20 12:00:00,223.18,223.41,222.84,223.31,730520.0,223.18,223.41,222.84,223.31,730520.0
2024-08-20 12:05:00,223.29,223.32,223.03,223.15,312021.0,223.29,223.32,223.03,223.15,312021.0
2024-08-20 12:10:00,223.16,223.22,222.91,223.09,333342.0,223.16,223.22,222.91,223.09,333342.0
2024-08-20 12:15:00,223.09,223.11,222.57,222.69,447845.0,223.09,223.11,222.57,222.69,447845.0
2024-08-20 12:20:00,222.68,222.94,222.46,222.68,406052.0,222.68,222.94,222.46,222.68,406052.0
2024-08-20 12:25:00,222.69,222.94,222.29,222.41,421627.0,222.69,222.94,222.29,222.41,421627.0
2024-08-20 12:30:00,222.43,222.7,222.28,222.44,300147.0,222.43,222.7,222.28,222.44,300147.0
2024-08-20 12:35:00,222.41,222.43,221.94,222.26,372657.0,222.41,222.43,221.94,222.26,372657.0
2024-08-20 12:40:00,222.24,222.71,222.12,222.56,372588.0,222.24,222.71,222.12,222.56,372588.0
2024-08-20 12:45:00,222.53,223.44,222.51,223.09,842497.0,222.53,223.44,222.51,223.09,842497.0
2024-08-20 12:50:00,223.11,223.23,221.13,221.34,883695.0,223.11,223.23,221.13,221.34,883695.0
2024-08-20 12:55:00,221.29,221.43,220.8,220.94,490398.0,221.29,221.43,220.8,220.94,490398.0
2024-08-20 13:00:00,220.94,220.94,220.07,220.64,563067.0,220.94,220.94,220.07,220.64,563067.0
2024-08-20 13:05:00,220.65,220.78,220.47,220.71,322030.0,220.65,220.78,220.47,220.71,322030.0
2024-08-20 13:10:00,220.73,220.95,220.51,220.67,378556.0,220.73,220.95,220.51,220.67,378556.0
2024-08-20 13:15:00,220.65,220.99,220.45,220.59,316975.0,220.65,220.99,220.45,220.59,316975.0
2024-08-20 13:20:00,220.58,220.82,220.2,220.74,341907.0,220.58,220.82,220.2,220.74,341907.0
2024-08-20 13:25:00,220.73,221.24,220.7,221.02,387505.0,220.73,221.24,220.7,221.02,387505.0
2024-08-20 13:30:00,221.04,221.45,220.9,221.24,374863.0,221.04,221.45,220.9,221.24,374863.0
2024-08-20 13:35:00,221.27,221.36,220.77,221.12,412594.0,221.27,221.36,220.77,221.12,412594.0
2024-08-20 13:40:00,221.12,221.43,220.95,221.32,431718.0,221.12,221.43,220.95,221.32,431718.0
2024-08-20 13:45:00,221.32,221.48,221.21,221.38,295226.0,221.32,221.48,221.21,221.38,295226.0
2024-08-20 13:50:00,221.38,221.38,220.85,220.88,307369.0,221.38,221.38,220.85,220.88,307369.0
2024-08-20 13:55:00,220.86,221.15,220.71,221.02,347480.0,220.86,221.15,220.71,221.02,347480.0
2024-08-20 14:00:00,221.0,221.07,220.74,220.99,354860.0,221.0,221.07,220.74,220.99,354860.0
2024-08-20 14:05:00,220.97,221.29,220.91,220.92,383444.0,220.97,221.29,220.91,220.92,383444.0
2024-08-20 14:10:00,220.91,221.1,220.58,221.06,373771.0,220.91,221.1,220.58,221.06,373771.0
2024-08-20 14:15:00,221.05,221.35,221.04,221.31,326679.0,221.05,221.35,221.04,221.31,326679.0
2024-08-20 14:20:00,221.32,221.34,220.99,221.33,336232.0,221.32,221.34,220.99,221.33,336232.0
2024-08-20 14:25:00,221.32,221.33,220.89,221.02,323994.0,221.32,221.33,220.89,221.02,323994.0
2024-08-20 14:30:00,221.02,221.6,221.02,221.58,518061.0,221.02,221.6,221.02,221.58,518061.0
2024-08-20 14:35:00,221.57,221.87,221.36,221.81,472422.0,221.57,221.87,221.36,221.81,472422.0
2024-08-20 14:40:00,221.8,221.96,221.59,221.62,354565.0,221.8,221.96,221.59,221.62,354565.0
2024-08-20 14:45:00,221.65,221.75,221.42,221.66,270287.0,221.65,221.75,221.42,221.66,270287.0
2024-08-20 14:50:00,221.66,221.72,221.32,221.52,308150.0,221.66,221.72,221.32,221.52,308150.0
2024-08-20 14:55:00,221.53,221.86,221.49,221.79,233105.0,221.53,221.86,221.49,221.79,233105.0
2024-08-20 15:00:00,221.79,222.15,221.65,222.02,378520.0,221.79,222.15,221.65,222.02,378520.0
2024-08-20 15:05:00,222.0,222.06,221.75,221.89,305074.0,222.0,222.06,221.75,221.89,305074.0
2024-08-20 15:10:00,221.89,222.08,221.81,221.95,267824.0,221.89,222.08,221.81,221.95,267824.0
2024-08-20 15:15:00,221.93,222.05,221.37,221.56,426389.0,221.93,222.05,221.37,221.56,426389.0
2024-08-20 15:20:00,221.58,221.78,221.45,221.78,284634.0,221.58,221.78,221.45,221.78,284634.0
2024-08-20 15:25:00,221.77,221.84,221.47,221.56,317753.0,221.77,221.84,221.47,221.56,317753.0
2024-08-20 15:30:00,221.56,221.8,221.32,221.43,297705.0,221.56,221.8,221.32,221.43,297705.0
2024-08-20 15:35:00,221.4,221.58,221.16,221.34,380386.0,221.4,221.58,221.16,221.34,380386.0
2024-08-20 15:40:00,221.33,221.51,221.28,221.39,303249.0,221.33,221.51,221.28,221.39,303249.0
2024-08-20 15:45:00,221.38,221.95,221.33,221.92,340961.0,221.38,221.95,221.33,221.92,340961.0
2024-08-20 15:50:00,221.95,222.47,221.58,221.84,732126.0,221.95,222.47,221.58,221.84,732126.0
2024-08-20 15:55:00,221.87,221.95,221.0,221.1,998963.0,221.87,221.95,221.0,221.1,998963.0
2024-08-21 09:30:00,222.67,223.6,220.81,221.37,2232095.0,222.67,223.6,220.81,221.37,2232095.0
2024-08-21 09:35:00,221.39,222.95,221.08,222.32,1488004.0,221.39,222.95,221.08,222.32,1488004.0
2024-08-21 09:40:00,222.32,222.68,220.82,222.5,1401272.0,222.32,222.68,220.82,222.5,1401272.0
2024-08-21 09:45:00,222.52,223.56,222.0,223.21,1849582.0,222.52,223.56,222.0,223.21,1849582.0
2024-08-21 09:50:00,223.2,224.66,223.02,223.91,2037794.0,223.2,224.66,223.02,223.91,2037794.0
2024-08-21 09:55:00,223.89,224.06,222.42,222.64,1536693.0,223.89,224.06,222.42,222.64,1536693.0
2024-08-21 10:00:00,222.65,222.79,219.89,220.93,2222454.0,222.65,222.79,219.89,220.93,2222454.0
2024-08-21 10:05:00,220.99,221.49,220.31,221.17,1539136.0,220.99,221.49,220.31,221.17,1539136.0
2024-08-21 10:10:00,221.11,221.96,220.12,220.49,1655738.0,221.11,221.96,220.12,220.49,1655738.0
2024-08-21 10:15:00,220.46,220.67,218.86,220.48,2162465.0,220.46,220.67,218.86,220.48,2162465.0
2024-08-21 10:20:00,220.5,220.84,219.84,219.85,1064639.0,220.5,220.84,219.84,219.85,1064639.0
2024-08-21 10:25:00,219.86,221.24,219.46,220.8,1181809.0,219.86,221.24,219.46,220.8,1181809.0
2024-08-21 10:30:00,220.79,221.42,220.44,220.8,926603.0,220.79,221.42,220.44,220.8,926603.0
2024-08-21 10:35:00,220.81,222.35,220.77,222.11,1202082.0,220.81,222.35,220.77,222.11,1202082.0
2024-08-21 10:40:00,222.09,223.33,222.04,222.77,1350443.0,222.09,223.33,222.04,222.77,1350443.0
2024-08-21 10:45:00,222.81,223.15,222.22,222.44,942686.0,222.81,223.15,222.22,222.44,942686.0
2024-08-21 10:50:00,222.41,222.55,220.95,221.2,1096585.0,222.41,222.55,220.95,221.2,1096585.0
2024-08-21 10:55:00,221.21,221.67,220.72,221.05,744664.0,221.21,221.67,220.72,221.05,744664.0
2024-08-21 11:00:00,220.98,221.34,220.51,221.13,621143.0,220.98,221.34,220.51,221.13,621143.0
2024-08-21 11:05:00,221.1,221.48,220.65,221.16,698460.0,221.1,221.48,220.65,221.16,698460.0
2024-08-21 11:10:00,221.15,221.43,220.82,221.29,538658.0,221.15,221.43,220.82,221.29,538658.0
2024-08-21 11:15:00,221.23,221.92,221.14,221.22,776073.0,221.23,221.92,221.14,221.22,776073.0
2024-08-21 11:20:00,221.28,221.66,221.19,221.46,394623.0,221.28,221.66,221.19,221.46,394623.0
2024-08-21 11:25:00,221.5,221.96,221.31,221.39,554783.0,221.5,221.96,221.31,221.39,554783.0
2024-08-21 11:30:00,221.41,221.41,220.31,220.5,666118.0,221.41,221.41,220.31,220.5,666118.0
2024-08-21 11:35:00,220.47,221.09,220.44,220.75,458805.0,220.47,221.09,220.44,220.75,458805.0
2024-08-21 11:40:00,220.76,220.82,220.15,220.51,457138.0,220.76,220.82,220.15,220.51,457138.0
2024-08-21 11:45:00,220.51,220.96,220.46,220.52,489851.0,220.51,220.96,220.46,220.52,489851.0
2024-08-21 11:50:00,220.56,220.89,220.25,220.82,405560.0,220.56,220.89,220.25,220.82,405560.0
2024-08-21 11:55:00,220.81,221.19,220.6,221.15,405088.0,220.81,221.19,220.6,221.15,405088.0
2024-08-21 12:00:00,221.17,221.18,219.31,219.59,892181.0,221.17,221.18,219.31,219.59,892181.0
2024-08-21 12:05:00,219.59,219.98,219.31,219.97,501176.0,219.59,219.98,219.31,219.97,501176.0
2024-08-21 12:10:00,219.99,220.33,219.89,220.23,481013.0,219.99,220.33,219.89,220.23,481013.0
2024-08-21 12:15:00,220.19,221.04,220.11,221.0,478255.0,220.19,221.04,220.11,221.0,478255.0
2024-08-21 12:20:00,221.03,221.46,220.85,221.32,529034.0,221.03,221.46,220.85,221.32,529034.0
2024-08-21 12:25:00,221.29,221.41,221.09,221.23,348558.0,221.29,221.41,221.09,221.23,348558.0
2024-08-21 12:30:00,221.19,221.43,221.01,221.41,356449.0,221.19,221.43,221.01,221.41,356449.0
2024-08-21 12:35:00,221.41,221.85,221.38,221.51,620299.0,221.41,221.85,221.38,221.51,620299.0
2024-08-21 12:40:00,221.53,221.7,221.29,221.6,424824.0,221.53,221.7,221.29,221.6,424824.0
2024-08-21 12:45:00,221.59,221.67,221.46,221.62,231226.0,221.59,221.67,221.46,221.62,231226.0
2024-08-21 12:50:00,221.6,222.14,221.5,222.01,655174.0,221.6,222.14,221.5,222.01,655174.0
2024-08-21 12:55:00,222.0,222.09,221.62,221.71,394797.0,222.0,222.09,221.62,221.71,394797.0
2024-08-21 13:00:00,221.74,222.23,221.62,222.17,544330.0,221.74,222.23,221.62,222.17,544330.0
2024-08-21 13:05:00,222.18,222.23,221.73,222.15,432415.0,222.18,222.23,221.73,222.15,432415.0
2024-08-21 13:10:00,222.12,222.45,222.03,222.23,417293.0,222.12,222.45,222.03,222.23,417293.0
2024-08-21 13:15:00,222.22,222.33,221.8,221.97,365269.0,222.22,222.33,221.8,221.97,365269.0
2024-08-21 13:20:00,221.96,222.12,221.83,221.94,337905.0,221.96,222.12,221.83,221.94,337905.0
2024-08-21 13:25:00,221.93,222.1,221.83,221.96,268449.0,221.93,222.1,221.83,221.96,268449.0
2024-08-21 13:30:00,222.0,222.44,221.99,222.39,540272.0,222.0,222.44,221.99,222.39,540272.0
2024-08-21 13:35:00,222.39,222.74,222.13,222.74,628551.0,222.39,222.74,222.13,222.74,628551.0
2024-08-21 13:40:00,222.74,222.75,222.28,222.39,366264.0,222.74,222.75,222.28,222.39,366264.0
2024-08-21 13:45:00,222.4,223.0,222.19,222.89,418726.0,222.4,223.0,222.19,222.89,418726.0
2024-08-21 13:50:00,222.89,222.98,222.53,222.7,416599.0,222.89,222.98,222.53,222.7,416599.0
2024-08-21 13:55:00,222.72,222.9,222.44,222.51,445236.0,222.72,222.9,222.44,222.51,445236.0
2024-08-21 14:00:00,222.55,223.38,222.47,222.98,745223.0,222.55,223.38,222.47,222.98,745223.0
2024-08-21 14:05:00,223.0,223.2,222.63,222.77,400712.0,223.0,223.2,222.63,222.77,400712.0
2024-08-21 14:10:00,222.78,223.14,222.72,222.91,251126.0,222.78,223.14,222.72,222.91,251126.0
2024-08-21 14:15:00,222.9,223.19,222.77,223.13,320605.0,222.9,223.19,222.77,223.13,320605.0
2024-08-21 14:20:00,223.14,223.23,222.92,223.05,223992.0,223.14,223.23,222.92,223.05,223992.0
2024-08-21 14:25:00,223.06,223.57,223.05,223.54,458683.0,223.06,223.57,223.05,223.54,458683.0
2024-08-21 14:30:00,223.55,223.99,223.46,223.8,669224.0,223.55,223.99,223.46,223.8,669224.0
2024-08-21 14:35:00,223.76,223.82,222.69,222.85,708739.0,223.76,223.82,222.69,222.85,708739.0
2024-08-21 14:40:00,222.88,223.06,222.69,222.89,345494.0,222.88,223.06,222.69,222.89,345494.0
2024-08-21 14:45:00,222.92,222.97,222.51,222.83,426592.0,222.92,222.97,222.51,222.83,426592.0
2024-08-21 14:50:00,222.83,223.16,222.75,223.03,324132.0,222.83,223.16,222.75,223.03,324132.0
2024-08-21 14:55:00,223.05,223.05,222.71,222.79,246837.0,223.05,223.05,222.71,222.79,246837.0
2024-08-21 15:00:00,222.79,222.82,222.0,222.16,606386.0,222.79,222.82,222.0,222.16,606386.0
2024-08-21 15:05:00,222.15,222.38,221.96,222.24,429119.0,222.15,222.38,221.96,222.24,429119.0
2024-08-21 15:10:00,222.25,222.49,222.19,222.29,275285.0,222.25,222.49,222.19,222.29,275285.0
2024-08-21 15:15:00,222.27,222.44,222.06,222.09,345931.0,222.27,222.44,222.06,222.09,345931.0
2024-08-21 15:20:00,222.08,222.12,221.55,221.96,758322.0,222.08,222.12,221.55,221.96,758322.0
2024-08-21 15:25:00,221.96,222.38,221.87,222.28,356255.0,221.96,222.38,221.87,222.28,356255.0
2024-08-21 15:30:00,222.28,222.52,222.16,222.39,277843.0,222.28,222.52,222.16,222.39,277843.0
2024-08-21 15:35:00,222.42,222.56,222.19,222.42,308404.0,222.42,222.56,222.19,222.42,308404.0
2024-08-21 15:40:00,222.47,222.52,222.06,222.33,336677.0,222.47,222.52,222.06,222.33,336677.0
2024-08-21 15:45:00,222.3,222.42,222.12,222.39,317794.0,222.3,222.42,222.12,222.39,317794.0
2024-08-21 15:50:00,222.42,223.0,222.33,222.89,508475.0,222.42,223.0,222.33,222.89,508475.0
2024-08-21 15:55:00,222.93,223.4,222.89,223.22,1169139.0,222.93,223.4,222.89,223.22,1169139.0
2024-08-22 09:30:00,223.82,224.8,221.15,221.97,2310966.0,223.82,224.8,221.15,221.97,2310966.0
2024-08-22 09:35:00,222.03,223.03,221.38,222.51,1386898.0,222.03,223.03,221.38,222.51,1386898.0
2024-08-22 09:40:00,222.57,223.7,221.85,222.51,1526838.0,222.57,223.7,221.85,222.51,1526838.0
2024-08-22 09:45:00,222.52,223.83,222.29,223.08,1320274.0,222.52,223.83,222.29,223.08,1320274.0
2024-08-22 09:50:00,223.06,223.53,222.12,223.37,1283273.0,223.06,223.53,222.12,223.37,1283273.0
2024-08-22 09:55:00,223.37,223.51,222.55,223.0,805407.0,223.37,223.51,222.55,223.0,805407.0
2024-08-22 10:00:00,223.02,223.48,221.53,222.44,1320304.0,223.02,223.48,221.53,222.44,1320304.0
2024-08-22 10:05:00,222.42,222.65,221.01,221.06,1053776.0,222.42,222.65,221.01,221.06,1053776.0
2024-08-22 10:10:00,221.02,221.18,220.46,220.84,1297102.0,221.02,221.18,220.46,220.84,1297102.0
2024-08-22 10:15:00,220.87,221.05,219.86,220.2,1091746.0,220.87,221.05,219.86,220.2,1091746.0
2024-08-22 10:20:00,220.24,221.02,219.97,220.97,938270.0,220.24,221.02,219.97,220.97,938270.0
2024-08-22 10:25:00,220.95,221.07,220.2,220.48,737160.0,220.95,221.07,220.2,220.48,737160.0
2024-08-22 10:30:00,220.44,220.54,219.16,219.78,1139672.0,220.44,220.54,219.16,219.78,1139672.0
2024-08-22 10:35:00,219.81,220.5,219.77,220.34,768868.0,219.81,220.5,219.77,220.34,768868.0
2024-08-22 10:40:00,220.39,220.39,219.48,219.57,575426.0,220.39,220.39,219.48,219.57,575426.0
2024-08-22 10:45:00,219.58,219.94,218.05,218.25,1197422.0,219.58,219.94,218.05,218.25,1197422.0
2024-08-22 10:50:00,218.3,218.82,217.93,218.62,1088428.0,218.3,218.82,217.93,218.62,1088428.0
2024-08-22 10:55:00,218.6,218.99,217.8,217.96,1099316.0,218.6,218.99,217.8,217.96,1099316.0
2024-08-22 11:00:00,217.96,218.94,217.9,218.56,883238.0,217.96,218.94,217.9,218.56,883238.0
2024-08-22 11:05:00,218.52,219.15,218.13,218.49,830529.0,218.52,219.15,218.13,218.49,830529.0
2024-08-22 11:10:00,218.51,218.7,218.0,218.53,692541.0,218.51,218.7,218.0,218.53,692541.0
2024-08-22 11:15:00,218.56,219.06,218.16,218.16,817067.0,218.56,219.06,218.16,218.16,817067.0
2024-08-22 11:20:00,218.18,218.31,217.5,217.97,930010.0,218.18,218.31,217.5,217.97,930010.0
2024-08-22 11:25:00,217.92,218.46,217.7,218.33,607417.0,217.92,218.46,217.7,218.33,607417.0
2024-08-22 11:30:00,218.34,218.43,217.53,217.77,630275.0,218.34,218.43,217.53,217.77,630275.0
2024-08-22 11:35:00,217.79,218.16,217.1,217.2,887121.0,217.79,218.16,217.1,217.2,887121.0
2024-08-22 11:40:00,217.21,217.83,215.81,216.05,1216181.0,217.21,217.83,215.81,216.05,1216181.0
2024-08-22 11:45:00,216.04,216.59,215.52,216.09,956603.0,216.04,216.59,215.52,216.09,956603.0
2024-08-22 11:50:00,216.14,216.29,215.6,215.99,656111.0,216.14,216.29,215.6,215.99,656111.0
2024-08-22 11:55:00,215.98,216.55,215.74,215.95,756761.0,215.98,216.55,215.74,215.95,756761.0
2024-08-22 12:00:00,215.95,216.38,215.71,216.23,638440.0,215.95,216.38,215.71,216.23,638440.0
2024-08-22 12:05:00,216.25,216.64,216.08,216.46,530810.0,216.25,216.64,216.08,216.46,530810.0
2024-08-22 12:10:00,216.44,216.54,216.1,216.3,393561.0,216.44,216.54,216.1,216.3,393561.0
2024-08-22 12:15:00,216.35,216.44,215.91,216.11,519180.0,216.35,216.44,215.91,216.11,519180.0
2024-08-22 12:20:00,216.15,217.09,216.08,217.06,659179.0,216.15,217.09,216.08,217.06,659179.0
2024-08-22 12:25:00,217.04,217.61,216.95,217.19,675682.0,217.04,217.61,216.95,217.19,675682.0
2024-08-22 12:30:00,217.19,217.52,216.88,217.13,552228.0,217.19,217.52,216.88,217.13,552228.0
2024-08-22 12:35:00,217.15,217.66,217.13,217.5,468245.0,217.15,217.66,217.13,217.5,468245.0
2024-08-22 12:40:00,217.47,217.86,217.46,217.77,381445.0,217.47,217.86,217.46,217.77,381445.0
2024-08-22 12:45:00,217.77,217.79,217.09,217.28,407621.0,217.77,217.79,217.09,217.28,407621.0
2024-08-22 12:50:00,217.27,217.43,216.47,216.52,527452.0,217.27,217.43,216.47,216.52,527452.0
2024-08-22 12:55:00,216.55,216.81,216.3,216.59,441580.0,216.55,216.81,216.3,216.59,441580.0
2024-08-22 13:00:00,216.59,216.72,216.14,216.53,329047.0,216.59,216.72,216.14,216.53,329047.0
2024-08-22 13:05:00,216.49,216.66,216.2,216.53,348957.0,216.49,216.66,216.2,216.53,348957.0
2024-08-22 13:10:00,216.52,217.05,215.82,215.99,656330.0,216.52,217.05,215.82,215.99,656330.0
2024-08-22 13:15:00,216.01,216.37,215.96,216.05,396131.0,216.01,216.37,215.96,216.05,396131.0
2024-08-22 13:20:00,216.06,216.28,215.6,215.79,523118.0,216.06,216.28,215.6,215.79,523118.0
2024-08-22 13:25:00,215.78,216.03,215.64,215.67,416641.0,215.78,216.03,215.64,215.67,416641.0
2024-08-22 13:30:00,215.63,215.81,214.46,214.69,998481.0,215.63,215.81,214.46,214.69,998481.0
2024-08-22 13:35:00,214.68,215.0,214.6,214.66,433277.0,214.68,215.0,214.6,214.66,433277.0
2024-08-22 13:40:00,214.66,214.68,214.25,214.38,558474.0,214.66,214.68,214.25,214.38,558474.0
2024-08-22 13:45:00,214.38,214.41,213.69,213.75,725596.0,214.38,214.41,213.69,213.75,725596.0
2024-08-22 13:50:00,213.72,214.04,213.06,213.12,832013.0,213.72,214.04,213.06,213.12,832013.0
2024-08-22 13:55:00,213.13,213.8,213.12,213.66,575812.0,213.13,213.8,213.12,213.66,575812.0
2024-08-22 14:00:00,213.65,213.76,213.29,213.34,478667.0,213.65,213.76,213.29,213.34,478667.0
2024-08-22 14:05:00,213.35,213.58,213.2,213.5,499571.0,213.35,213.58,213.2,213.5,499571.0
2024-08-22 14:10:00,213.51,213.84,213.27,213.8,463225.0,213.51,213.84,213.27,213.8,463225.0
2024-08-22 14:15:00,213.8,214.11,213.59,213.9,559797.0,213.8,214.11,213.59,213.9,559797.0
2024-08-22 14:20:00,213.91,214.1,213.63,213.76,476269.0,213.91,214.1,213.63,213.76,476269.0
2024-08-22 14:25:00,213.74,214.04,213.57,213.95,358657.0,213.74,214.04,213.57,213.95,358657.0
2024-08-22 14:30:00,213.94,213.95,213.53,213.67,391287.0,213.94,213.95,213.53,213.67,391287.0
2024-08-22 14:35:00,213.68,214.05,213.57,213.92,337158.0,213.68,214.05,213.57,213.92,337158.0
2024-08-22 14:40:00,213.9,214.09,213.76,213.96,320037.0,213.9,214.09,213.76,213.96,320037.0
2024-08-22 14:45:00,213.94,214.15,213.7,213.78,437996.0,213.94,214.15,213.7,213.78,437996.0
2024-08-22 14:50:00,213.78,213.87,213.28,213.33,429909.0,213.78,213.87,213.28,213.33,429909.0
2024-08-22 14:55:00,213.33,213.63,212.92,213.09,554516.0,213.33,213.63,212.92,213.09,554516.0
2024-08-22 15:00:00,213.09,214.14,213.09,213.99,689090.0,213.09,214.14,213.09,213.99,689090.0
2024-08-22 15:05:00,213.99,214.07,213.72,213.83,418373.0,213.99,214.07,213.72,213.83,418373.0
2024-08-22 15:10:00,213.84,213.85,213.44,213.76,350473.0,213.84,213.85,213.44,213.76,350473.0
2024-08-22 15:15:00,213.78,213.98,213.44,213.51,478831.0,213.78,213.98,213.44,213.51,478831.0
2024-08-22 15:20:00,213.51,213.54,212.76,212.9,559505.0,213.51,213.54,212.76,212.9,559505.0
2024-08-22 15:25:00,212.92,213.35,212.81,212.83,643291.0,212.92,213.35,212.81,212.83,643291.0
2024-08-22 15:30:00,212.84,213.19,212.25,212.28,723547.0,212.84,213.19,212.25,212.28,723547.0
2024-08-22 15:35:00,212.29,212.42,211.66,211.74,1083266.0,212.29,212.42,211.66,211.74,1083266.0
2024-08-22 15:40:00,211.75,211.9,211.32,211.45,763923.0,211.75,211.9,211.32,211.45,763923.0
2024-08-22 15:45:00,211.48,211.63,211.26,211.48,818854.0,211.48,211.63,211.26,211.48,818854.0
2024-08-22 15:50:00,211.49,211.63,210.53,210.87,1387411.0,211.49,211.63,210.53,210.87,1387411.0
2024-08-22 15:55:00,210.89,211.18,210.32,210.66,1812800.0,210.89,211.18,210.32,210.66,1812800.0
2024-08-23 09:30:00,214.46,216.39,214.21,215.83,2695064.0,214.46,216.39,214.21,215.83,2695064.0
2024-08-23 09:35:00,215.89,217.05,215.37,216.74,1984736.0,215.89,217.05,215.37,216.74,1984736.0
2024-08-23 09:40:00,216.72,217.26,216.01,216.33,1498614.0,216.72,217.26,216.01,216.33,1498614.0
2024-08-23 09:45:00,216.25,216.75,215.34,216.63,1570283.0,216.25,216.75,215.34,216.63,1570283.0
2024-08-23 09:50:00,216.6,217.29,216.15,217.03,1429631.0,216.6,217.29,216.15,217.03,1429631.0
2024-08-23 09:55:00,216.98,217.23,216.2,216.59,952819.0,216.98,217.23,216.2,216.59,952819.0
2024-08-23 10:00:00,216.64,219.46,216.61,218.75,2293376.0,216.64,219.46,216.61,218.75,2293376.0
2024-08-23 10:05:00,218.77,219.35,217.61,219.17,1653547.0,218.77,219.35,217.61,219.17,1653547.0
2024-08-23 10:10:00,219.19,219.55,218.64,218.94,1386689.0,219.19,219.55,218.64,218.94,1386689.0
2024-08-23 10:15:00,218.92,220.28,218.26,219.8,2104191.0,218.92,220.28,218.26,219.8,2104191.0
2024-08-23 10:20:00,219.79,220.76,219.12,220.71,1349109.0,219.79,220.76,219.12,220.71,1349109.0
2024-08-23 10:25:00,220.7,220.94,220.18,220.69,1018158.0,220.7,220.94,220.18,220.69,1018158.0
2024-08-23 10:30:00,220.72,221.48,220.31,221.24,1345568.0,220.72,221.48,220.31,221.24,1345568.0
2024-08-23 10:35:00,221.28,221.31,219.68,220.0,1361870.0,221.28,221.31,219.68,220.0,1361870.0
2024-08-23 10:40:00,220.0,220.53,219.33,220.36,1044564.0,220.0,220.53,219.33,220.36,1044564.0
2024-08-23 10:45:00,220.37,220.43,217.18,217.99,1815084.0,220.37,220.43,217.18,217.99,1815084.0
2024-08-23 10:50:00,217.97,218.3,216.63,217.33,1445959.0,217.97,218.3,216.63,217.33,1445959.0
2024-08-23 10:55:00,217.31,217.83,216.9,217.74,884768.0,217.31,217.83,216.9,217.74,884768.0
2024-08-23 11:00:00,217.72,217.84,216.96,217.38,721386.0,217.72,217.84,216.96,217.38,721386.0
2024-08-23 11:05:00,217.38,217.67,216.9,217.35,702091.0,217.38,217.67,216.9,217.35,702091.0
2024-08-23 11:10:00,217.35,217.86,216.0,217.75,1366620.0,217.35,217.86,216.0,217.75,1366620.0
2024-08-23 11:15:00,217.74,218.67,217.5,218.22,1147671.0,217.74,218.67,217.5,218.22,1147671.0
2024-08-23 11:20:00,218.26,218.44,217.77,218.23,472503.0,218.26,218.44,217.77,218.23,472503.0
2024-08-23 11:25:00,218.21,218.92,217.72,218.7,863081.0,218.21,218.92,217.72,218.7,863081.0
2024-08-23 11:30:00,218.72,218.93,218.44,218.63,487254.0,218.72,218.93,218.44,218.63,487254.0
2024-08-23 11:35:00,218.66,219.13,218.35,219.04,482329.0,218.66,219.13,218.35,219.04,482329.0
2024-08-23 11:40:00,219.05,219.55,217.9,218.21,923501.0,219.05,219.55,217.9,218.21,923501.0
2024-08-23 11:45:00,218.19,218.4,217.33,218.36,783430.0,218.19,218.4,217.33,218.36,783430.0
2024-08-23 11:50:00,218.35,218.37,217.66,217.99,533471.0,218.35,218.37,217.66,217.99,533471.0
2024-08-23 11:55:00,218.01,218.58,217.68,217.77,582265.0,218.01,218.58,217.68,217.77,582265.0
2024-08-23 12:00:00,217.8,217.93,216.88,217.18,727429.0,217.8,217.93,216.88,217.18,727429.0
2024-08-23 12:05:00,217.17,217.55,216.52,217.31,627373.0,217.17,217.55,216.52,217.31,627373.0
2024-08-23 12:10:00,217.33,217.35,216.11,216.25,619280.0,217.33,217.35,216.11,216.25,619280.0
2024-08-23 12:15:00,216.26,217.24,216.19,216.96,777641.0,216.26,217.24,216.19,216.96,777641.0
2024-08-23 12:20:00,216.99,217.1,216.57,216.83,428857.0,216.99,217.1,216.57,216.83,428857.0
2024-08-23 12:25:00,216.85,216.96,216.24,216.69,670288.0,216.85,216.96,216.24,216.69,670288.0
2024-08-23 12:30:00,216.7,217.4,216.6,217.25,508684.0,216.7,217.4,216.6,217.25,508684.0
2024-08-23 12:35:00,217.22,217.66,217.13,217.17,477503.0,217.22,217.66,217.13,217.17,477503.0
2024-08-23 12:40:00,217.19,217.32,215.81,216.2,655321.0,217.19,217.32,215.81,216.2,655321.0
2024-08-23 12:45:00,216.24,216.38,215.67,216.28,514547.0,216.24,216.38,215.67,216.28,514547.0
2024-08-23 12:50:00,216.26,217.18,216.2,217.04,608539.0,216.26,217.18,216.2,217.04,608539.0
2024-08-23 12:55:00,217.05,217.68,217.03,217.39,535823.0,217.05,217.68,217.03,217.39,535823.0
2024-08-23 13:00:00,217.36,217.81,217.23,217.54,508367.0,217.36,217.81,217.23,217.54,508367.0
2024-08-23 13:05:00,217.52,217.86,217.4,217.73,410213.0,217.52,217.86,217.4,217.73,410213.0
2024-08-23 13:10:00,217.76,218.05,217.44,217.99,481831.0,217.76,218.05,217.44,217.99,481831.0
2024-08-23 13:15:00,218.01,218.18,217.92,218.09,396131.0,218.01,218.18,217.92,218.09,396131.0
2024-08-23 13:20:00,218.1,218.85,217.83,218.47,566719.0,218.1,218.85,217.83,218.47,566719.0
2024-08-23 13:25:00,218.45,218.89,218.31,218.78,424241.0,218.45,218.89,218.31,218.78,424241.0
2024-08-23 13:30:00,218.81,219.1,218.67,219.06,395808.0,218.81,219.1,218.67,219.06,395808.0
2024-08-23 13:35:00,219.05,219.29,218.94,219.26,373426.0,219.05,219.29,218.94,219.26,373426.0
2024-08-23 13:40:00,219.24,219.62,219.13,219.61,459296.0,219.24,219.62,219.13,219.61,459296.0
2024-08-23 13:45:00,219.62,219.66,219.27,219.39,330301.0,219.62,219.66,219.27,219.39,330301.0
2024-08-23 13:50:00,219.4,219.75,219.28,219.54,340351.0,219.4,219.75,219.28,219.54,340351.0
2024-08-23 13:55:00,219.53,219.57,219.15,219.46,339002.0,219.53,219.57,219.15,219.46,339002.0
2024-08-23 14:00:00,219.49,219.86,219.32,219.7,455325.0,219.49,219.86,219.32,219.7,455325.0
2024-08-23 14:05:00,219.72,219.83,219.44,219.6,338633.0,219.72,219.83,219.44,219.6,338633.0
2024-08-23 14:10:00,219.62,219.9,219.44,219.84,366020.0,219.62,219.9,219.44,219.84,366020.0
2024-08-23 14:15:00,219.86,219.97,219.71,219.86,271277.0,219.86,219.97,219.71,219.86,271277.0
2024-08-23 14:20:00,219.88,219.9,219.43,219.78,297026.0,219.88,219.9,219.43,219.78,297026.0
2024-08-23 14:25:00,219.79,219.81,219.55,219.57,362186.0,219.79,219.81,219.55,219.57,362186.0
2024-08-23 14:30:00,219.57,219.74,219.31,219.31,359193.0,219.57,219.74,219.31,219.31,359193.0
2024-08-23 14:35:00,219.32,219.79,219.18,219.65,415887.0,219.32,219.79,219.18,219.65,415887.0
2024-08-23 14:40:00,219.66,219.96,219.61,219.75,385350.0,219.66,219.96,219.61,219.75,385350.0
2024-08-23 14:45:00,219.76,219.88,219.72,219.87,221901.0,219.76,219.88,219.72,219.87,221901.0
2024-08-23 14:50:00,219.86,220.13,219.72,219.86,452449.0,219.86,220.13,219.72,219.86,452449.0
2024-08-23 14:55:00,219.88,219.98,219.18,219.51,542753.0,219.88,219.98,219.18,219.51,542753.0
2024-08-23 15:00:00,219.52,219.53,218.83,219.29,544409.0,219.52,219.53,218.83,219.29,544409.0
2024-08-23 15:05:00,219.27,219.65,219.2,219.64,351243.0,219.27,219.65,219.2,219.64,351243.0
2024-08-23 15:10:00,219.6,220.27,219.57,220.23,572259.0,219.6,220.27,219.57,220.23,572259.0
2024-08-23 15:15:00,220.23,220.59,220.13,220.52,679153.0,220.23,220.59,220.13,220.52,679153.0
2024-08-23 15:20:00,220.54,220.65,220.21,220.35,473001.0,220.54,220.65,220.21,220.35,473001.0
2024-08-23 15:25:00,220.36,220.65,220.25,220.6,349584.0,220.36,220.65,220.25,220.6,349584.0
2024-08-23 15:30:00,220.58,220.89,220.32,220.5,562892.0,220.58,220.89,220.32,220.5,562892.0
2024-08-23 15:35:00,220.46,220.46,219.75,220.25,578046.0,220.46,220.46,219.75,220.25,578046.0
2024-08-23 15:40:00,220.26,220.43,219.89,220.04,477917.0,220.26,220.43,219.89,220.04,477917.0
2024-08-23 15:45:00,220.09,220.38,219.83,220.23,543398.0,220.09,220.38,219.83,220.23,543398.0
2024-08-23 15:50:00,220.28,220.75,220.16,220.7,824198.0,220.28,220.75,220.16,220.7,824198.0
2024-08-23 15:55:00,220.71,220.83,220.12,220.29,1292595.0,220.71,220.83,220.12,220.29,1292595.0
2024-08-26 09:30:00,218.76,219.09,216.34,216.82,2046296.0,218.76,219.09,216.34,216.82,2046296.0
2024-08-26 09:35:00,216.82,217.84,216.53,217.42,1123725.0,216.82,217.84,216.53,217.42,1123725.0
2024-08-26 09:40:00,217.35,218.0,216.91,217.3,991803.0,217.35,218.0,216.91,217.3,991803.0
2024-08-26 09:45:00,217.35,217.5,216.52,217.44,1104638.0,217.35,217.5,216.52,217.44,1104638.0
2024-08-26 09:50:00,217.45,218.3,216.69,216.76,1163239.0,217.45,218.3,216.69,216.76,1163239.0
2024-08-26 09:55:00,216.78,217.41,216.26,217.3,1032007.0,216.78,217.41,216.26,217.3,1032007.0
2024-08-26 10:00:00,217.34,217.69,217.06,217.33,691839.0,217.34,217.69,217.06,217.33,691839.0
2024-08-26 10:05:00,217.35,217.7,216.06,216.18,1020963.0,217.35,217.7,216.06,216.18,1020963.0
2024-08-26 10:10:00,216.18,216.37,214.54,214.66,1470223.0,216.18,216.37,214.54,214.66,1470223.0
2024-08-26 10:15:00,214.67,214.7,213.0,213.12,1781578.0,214.67,214.7,213.0,213.12,1781578.0
2024-08-26 10:20:00,213.17,213.96,213.09,213.51,1115020.0,213.17,213.96,213.09,213.51,1115020.0
2024-08-26 10:25:00,213.53,214.18,212.63,212.96,1421016.0,213.53,214.18,212.63,212.96,1421016.0
2024-08-26 10:30:00,212.95,213.25,211.79,212.31,1377523.0,212.95,213.25,211.79,212.31,1377523.0
2024-08-26 10:35:00,212.29,212.46,211.5,211.88,977975.0,212.29,212.46,211.5,211.88,977975.0
2024-08-26 10:40:00,211.87,212.76,211.76,212.69,779624.0,211.87,212.76,211.76,212.69,779624.0
2024-08-26 10:45:00,212.71,213.08,212.55,212.8,655305.0,212.71,213.08,212.55,212.8,655305.0
2024-08-26 10:50:00,212.81,213.59,212.7,213.09,730031.0,212.81,213.59,212.7,213.09,730031.0
2024-08-26 10:55:00,213.11,213.26,212.64,212.9,605265.0,213.11,213.26,212.64,212.9,605265.0
2024-08-26 11:00:00,212.9,213.7,212.75,213.53,716248.0,212.9,213.7,212.75,213.53,716248.0
2024-08-26 11:05:00,213.52,213.6,212.84,213.3,599763.0,213.52,213.6,212.84,213.3,599763.0
2024-08-26 11:10:00,213.29,213.45,212.75,213.26,487858.0,213.29,213.45,212.75,213.26,487858.0
2024-08-26 11:15:00,213.25,213.65,212.5,213.46,619089.0,213.25,213.65,212.5,213.46,619089.0
2024-08-26 11:20:00,213.43,213.85,212.92,213.57,561020.0,213.43,213.85,212.92,213.57,561020.0
2024-08-26 11:25:00,213.57,213.74,213.23,213.5,453356.0,213.57,213.74,213.23,213.5,453356.0
2024-08-26 11:30:00,213.5,213.5,213.01,213.35,369272.0,213.5,213.5,213.01,213.35,369272.0
2024-08-26 11:35:00,213.37,213.47,212.89,213.39,434873.0,213.37,213.47,212.89,213.39,434873.0
2024-08-26 11:40:00,213.4,213.83,213.07,213.09,454268.0,213.4,213.83,213.07,213.09,454268.0
2024-08-26 11:45:00,213.12,213.12,212.3,212.85,685071.0,213.12,213.12,212.3,212.85,685071.0
2024-08-26 11:50:00,212.81,212.86,212.22,212.47,415459.0,212.81,212.86,212.22,212.47,415459.0
2024-08-26 11:55:00,212.5,212.68,212.1,212.35,373538.0,212.5,212.68,212.1,212.35,373538.0
2024-08-26 12:00:00,212.36,212.68,212.16,212.57,361078.0,212.36,212.68,212.16,212.57,361078.0
2024-08-26 12:05:00,212.57,212.65,212.2,212.48,254795.0,212.57,212.65,212.2,212.48,254795.0
2024-08-26 12:10:00,212.47,212.78,212.35,212.5,285032.0,212.47,212.78,212.35,212.5,285032.0
2024-08-26 12:15:00,212.47,213.05,212.45,212.84,281023.0,212.47,213.05,212.45,212.84,281023.0
2024-08-26 12:20:00,212.85,213.45,212.8,213.3,405608.0,212.85,213.45,212.8,213.3,405608.0
2024-08-26 12:25:00,213.29,213.95,213.26,213.81,363395.0,213.29,213.95,213.26,213.81,363395.0
2024-08-26 12:30:00,213.8,214.28,213.78,214.08,487409.0,213.8,214.28,213.78,214.08,487409.0
2024-08-26 12:35:00,214.07,214.25,213.99,214.02,268308.0,214.07,214.25,213.99,214.02,268308.0
2024-08-26 12:40:00,214.01,214.26,213.74,214.2,323679.0,214.01,214.26,213.74,214.2,323679.0
2024-08-26 12:45:00,214.2,214.36,213.87,214.0,287394.0,214.2,214.36,213.87,214.0,287394.0
2024-08-26 12:50:00,214.01,214.15,213.3,213.51,388968.0,214.01,214.15,213.3,213.51,388968.0
2024-08-26 12:55:00,213.47,213.75,213.33,213.63,289526.0,213.47,213.75,213.33,213.63,289526.0
2024-08-26 13:00:00,213.63,213.74,213.35,213.65,249906.0,213.63,213.74,213.35,213.65,249906.0
2024-08-26 13:05:00,213.61,213.61,212.9,213.1,414697.0,213.61,213.61,212.9,213.1,414697.0
2024-08-26 13:10:00,213.13,213.29,212.82,213.17,310135.0,213.13,213.29,212.82,213.17,310135.0
2024-08-26 13:15:00,213.15,213.25,212.87,212.91,280450.0,213.15,213.25,212.87,212.91,280450.0
2024-08-26 13:20:00,212.92,213.12,212.76,213.1,300451.0,212.92,213.12,212.76,213.1,300451.0
2024-08-26 13:25:00,213.08,213.27,212.64,212.76,395537.0,213.08,213.27,212.64,212.76,395537.0
2024-08-26 13:30:00,212.79,213.07,212.67,213.02,221360.0,212.79,213.07,212.67,213.02,221360.0
2024-08-26 13:35:00,213.02,213.04,212.03,212.14,489694.0,213.02,213.04,212.03,212.14,489694.0
2024-08-26 13:40:00,212.14,212.42,212.09,212.37,417401.0,212.14,212.42,212.09,212.37,417401.0
2024-08-26 13:45:00,212.34,212.37,211.25,211.43,690410.0,212.34,212.37,211.25,211.43,690410.0
2024-08-26 13:50:00,211.41,211.63,211.3,211.46,334558.0,211.41,211.63,211.3,211.46,334558.0
2024-08-26 13:55:00,211.46,211.64,211.23,211.45,449185.0,211.46,211.64,211.23,211.45,449185.0
2024-08-26 14:00:00,211.46,211.69,211.14,211.22,506790.0,211.46,211.69,211.14,211.22,506790.0
2024-08-26 14:05:00,211.2,211.43,211.01,211.18,370537.0,211.2,211.43,211.01,211.18,370537.0
2024-08-26 14:10:00,211.18,211.88,211.04,211.84,428422.0,211.18,211.88,211.04,211.84,428422.0
2024-08-26 14:15:00,211.84,211.9,211.47,211.67,318083.0,211.84,211.9,211.47,211.67,318083.0
2024-08-26 14:20:00,211.66,212.21,211.64,211.81,445648.0,211.66,212.21,211.64,211.81,445648.0
2024-08-26 14:25:00,211.81,212.3,211.59,212.28,400438.0,211.81,212.3,211.59,212.28,400438.0
2024-08-26 14:30:00,212.26,212.51,212.15,212.45,392364.0,212.26,212.51,212.15,212.45,392364.0
2024-08-26 14:35:00,212.44,212.73,212.35,212.58,403147.0,212.44,212.73,212.35,212.58,403147.0
2024-08-26 14:40:00,212.58,212.85,212.55,212.72,319186.0,212.58,212.85,212.55,212.72,319186.0
2024-08-26 14:45:00,212.7,212.87,212.58,212.7,280176.0,212.7,212.87,212.58,212.7,280176.0
2024-08-26 14:50:00,212.71,212.97,212.56,212.82,278867.0,212.71,212.97,212.56,212.82,278867.0
2024-08-26 14:55:00,212.81,213.28,212.8,213.25,437351.0,212.81,213.28,212.8,213.25,437351.0
2024-08-26 15:00:00,213.24,213.25,212.91,212.97,307664.0,213.24,213.25,212.91,212.97,307664.0
2024-08-26 15:05:00,212.95,213.11,212.83,212.98,285841.0,212.95,213.11,212.83,212.98,285841.0
2024-08-26 15:10:00,213.0,213.28,212.9,213.0,265816.0,213.0,213.28,212.9,213.0,265816.0
2024-08-26 15:15:00,213.01,213.09,212.6,212.84,375692.0,213.01,213.09,212.6,212.84,375692.0
2024-08-26 15:20:00,212.87,213.2,212.86,213.03,224431.0,212.87,213.2,212.86,213.03,224431.0
2024-08-26 15:25:00,213.05,213.25,212.81,212.84,243991.0,213.05,213.25,212.81,212.84,243991.0
2024-08-26 15:30:00,212.83,213.02,212.64,212.87,323196.0,212.83,213.02,212.64,212.87,323196.0
2024-08-26 15:35:00,212.89,212.91,212.51,212.59,358032.0,212.89,212.91,212.51,212.59,358032.0
2024-08-26 15:40:00,212.59,212.87,212.2,212.24,448110.0,212.59,212.87,212.2,212.24,448110.0
2024-08-26 15:45:00,212.25,212.95,212.25,212.84,426775.0,212.25,212.95,212.25,212.84,426775.0
2024-08-26 15:50:00,212.86,213.45,212.84,213.13,695717.0,212.86,213.45,212.84,213.13,695717.0
2024-08-26 15:55:00,213.12,213.41,212.89,213.24,880638.0,213.12,213.41,212.89,213.24,880638.0
2024-08-27 09:30:00,213.14,215.66,212.7,215.38,2224130.0,213.14,215.66,212.7,215.38,2224130.0
2024-08-27 09:35:00,215.45,215.51,211.12,211.26,2125352.0,215.45,215.51,211.12,211.26,2125352.0
2024-08-27 09:40:00,211.31,211.61,209.52,209.99,2332627.0,211.31,211.61,209.52,209.99,2332627.0
2024-08-27 09:45:00,210.0,210.93,209.33,210.72,1826494.0,210.0,210.93,209.33,210.72,1826494.0
2024-08-27 09:50:00,210.72,210.99,209.87,210.64,1312080.0,210.72,210.99,209.87,210.64,1312080.0
2024-08-27 09:55:00,210.6,211.48,208.92,209.42,1705650.0,210.6,211.48,208.92,209.42,1705650.0
2024-08-27 10:00:00,209.43,209.84,208.77,209.05,1483881.0,209.43,209.84,208.77,209.05,1483881.0
2024-08-27 10:05:00,209.05,209.2,208.08,208.67,1483701.0,209.05,209.2,208.08,208.67,1483701.0
2024-08-27 10:10:00,208.69,208.9,207.35,207.5,1449347.0,208.69,208.9,207.35,207.5,1449347.0
2024-08-27 10:15:00,207.46,208.33,206.97,207.94,1527499.0,207.46,208.33,206.97,207.94,1527499.0
2024-08-27 10:20:00,207.9,209.02,207.51,208.52,1200132.0,207.9,209.02,207.51,208.52,1200132.0
2024-08-27 10:25:00,208.55,209.25,208.34,209.12,963948.0,208.55,209.25,208.34,209.12,963948.0
2024-08-27 10:30:00,209.08,209.74,208.94,209.23,1259540.0,209.08,209.74,208.94,209.23,1259540.0
2024-08-27 10:35:00,209.28,209.76,208.82,209.45,1027081.0,209.28,209.76,208.82,209.45,1027081.0
2024-08-27 10:40:00,209.47,209.7,209.2,209.47,578433.0,209.47,209.7,209.2,209.47,578433.0
2024-08-27 10:45:00,209.45,210.07,209.19,209.58,925752.0,209.45,210.07,209.19,209.58,925752.0
2024-08-27 10:50:00,209.57,210.61,209.45,209.86,1038401.0,209.57,210.61,209.45,209.86,1038401.0
2024-08-27 10:55:00,209.84,210.41,209.65,210.13,634575.0,209.84,210.41,209.65,210.13,634575.0
2024-08-27 11:00:00,210.13,210.5,209.72,210.08,625569.0,210.13,210.5,209.72,210.08,625569.0
2024-08-27 11:05:00,210.05,210.27,209.42,210.06,720653.0,210.05,210.27,209.42,210.06,720653.0
2024-08-27 11:10:00,210.03,210.26,209.21,209.53,590960.0,210.03,210.26,209.21,209.53,590960.0
2024-08-27 11:15:00,209.54,210.2,209.06,209.35,698949.0,209.54,210.2,209.06,209.35,698949.0
2024-08-27 11:20:00,209.35,210.12,209.23,209.83,552424.0,209.35,210.12,209.23,209.83,552424.0
2024-08-27 11:25:00,209.84,210.04,209.29,209.33,567744.0,209.84,210.04,209.29,209.33,567744.0
2024-08-27 11:30:00,209.41,209.62,208.45,208.76,841826.0,209.41,209.62,208.45,208.76,841826.0
2024-08-27 11:35:00,208.86,209.43,208.71,209.22,461891.0,208.86,209.43,208.71,209.22,461891.0
2024-08-27 11:40:00,209.2,209.24,208.73,208.95,400413.0,209.2,209.24,208.73,208.95,400413.0
2024-08-27 11:45:00,208.92,209.25,208.76,208.95,373953.0,208.92,209.25,208.76,208.95,373953.0
2024-08-27 11:50:00,208.93,209.38,208.91,209.19,344364.0,208.93,209.38,208.91,209.19,344364.0
2024-08-27 11:55:00,209.15,209.7,209.09,209.4,331729.0,209.15,209.7,209.09,209.4,331729.0
2024-08-27 12:00:00,209.39,209.68,209.28,209.55,281893.0,209.39,209.68,209.28,209.55,281893.0
2024-08-27 12:05:00,209.54,209.74,209.29,209.51,343814.0,209.54,209.74,209.29,209.51,343814.0
2024-08-27 12:10:00,209.46,210.31,209.46,210.2,512302.0,209.46,210.31,209.46,210.2,512302.0
2024-08-27 12:15:00,210.18,210.46,210.08,210.19,380386.0,210.18,210.46,210.08,210.19,380386.0
2024-08-27 12:20:00,210.16,210.35,209.14,209.76,591888.0,210.16,210.35,209.14,209.76,591888.0
2024-08-27 12:25:00,209.72,209.82,209.19,209.26,351840.0,209.72,209.82,209.19,209.26,351840.0
2024-08-27 12:30:00,209.23,209.78,208.86,209.6,535330.0,209.23,209.78,208.86,209.6,535330.0
2024-08-27 12:35:00,209.63,209.88,209.0,209.17,360181.0,209.63,209.88,209.0,209.17,360181.0
2024-08-27 12:40:00,209.18,209.36,208.66,209.04,576613.0,209.18,209.36,208.66,209.04,576613.0
2024-08-27 12:45:00,209.03,209.8,209.0,209.68,387585.0,209.03,209.8,209.0,209.68,387585.0
2024-08-27 12:50:00,209.72,209.94,209.61,209.68,247761.0,209.72,209.94,209.61,209.68,247761.0
2024-08-27 12:55:00,209.68,209.74,209.33,209.44,314256.0,209.68,209.74,209.33,209.44,314256.0
2024-08-27 13:00:00,209.44,209.78,209.38,209.59,183339.0,209.44,209.78,209.38,209.59,183339.0
2024-08-27 13:05:00,209.6,209.96,209.46,209.79,292842.0,209.6,209.96,209.46,209.79,292842.0
2024-08-27 13:10:00,209.77,209.83,209.4,209.55,233659.0,209.77,209.83,209.4,209.55,233659.0
2024-08-27 13:15:00,209.54,209.68,209.41,209.48,174049.0,209.54,209.68,209.41,209.48,174049.0
2024-08-27 13:20:00,209.5,209.8,209.48,209.69,177426.0,209.5,209.8,209.48,209.69,177426.0
2024-08-27 13:25:00,209.7,210.26,209.69,210.14,317296.0,209.7,210.26,209.69,210.14,317296.0
2024-08-27 13:30:00,210.16,210.54,210.16,210.4,447343.0,210.16,210.54,210.16,210.4,447343.0
2024-08-27 13:35:00,210.4,210.43,209.95,210.06,334545.0,210.4,210.43,209.95,210.06,334545.0
2024-08-27 13:40:00,210.0,210.32,209.69,210.13,302912.0,210.0,210.32,209.69,210.13,302912.0
2024-08-27 13:45:00,210.12,210.24,209.93,210.19,246417.0,210.12,210.24,209.93,210.19,246417.0
2024-08-27 13:50:00,210.17,210.38,210.06,210.18,231797.0,210.17,210.38,210.06,210.18,231797.0
2024-08-27 13:55:00,210.18,210.26,210.06,210.16,218792.0,210.18,210.26,210.06,210.16,218792.0
2024-08-27 14:00:00,210.13,210.32,210.0,210.03,195392.0,210.13,210.32,210.0,210.03,195392.0
2024-08-27 14:05:00,210.03,210.14,209.61,209.75,413765.0,210.03,210.14,209.61,209.75,413765.0
2024-08-27 14:10:00,209.76,209.76,209.44,209.57,287207.0,209.76,209.76,209.44,209.57,287207.0
2024-08-27 14:15:00,209.58,209.72,209.16,209.28,339338.0,209.58,209.72,209.16,209.28,339338.0
2024-08-27 14:20:00,209.28,209.42,209.15,209.18,317782.0,209.28,209.42,209.15,209.18,317782.0
2024-08-27 14:25:00,209.15,209.43,209.06,209.37,288079.0,209.15,209.43,209.06,209.37,288079.0
2024-08-27 14:30:00,209.37,209.44,209.15,209.34,314839.0,209.37,209.44,209.15,209.34,314839.0
2024-08-27 14:35:00,209.35,209.77,209.35,209.72,232381.0,209.35,209.77,209.35,209.72,232381.0
2024-08-27 14:40:00,209.74,210.0,209.72,209.98,221021.0,209.74,210.0,209.72,209.98,221021.0
2024-08-27 14:45:00,209.98,210.17,209.83,210.05,254975.0,209.98,210.17,209.83,210.05,254975.0
2024-08-27 14:50:00,210.04,210.29,209.72,210.14,339710.0,210.04,210.29,209.72,210.14,339710.0
2024-08-27 14:55:00,210.12,210.3,209.9,210.16,325722.0,210.12,210.3,209.9,210.16,325722.0
2024-08-27 15:00:00,210.18,210.2,209.75,209.88,310303.0,210.18,210.2,209.75,209.88,310303.0
2024-08-27 15:05:00,209.86,210.24,209.76,210.19,357731.0,209.86,210.24,209.76,210.19,357731.0
2024-08-27 15:10:00,210.16,210.41,210.12,210.28,309648.0,210.16,210.41,210.12,210.28,309648.0
2024-08-27 15:15:00,210.34,210.4,210.11,210.17,226063.0,210.34,210.4,210.11,210.17,226063.0
2024-08-27 15:20:00,210.18,210.34,210.05,210.21,202538.0,210.18,210.34,210.05,210.21,202538.0
2024-08-27 15:25:00,210.21,210.23,209.81,210.01,287731.0,210.21,210.23,209.81,210.01,287731.0
2024-08-27 15:30:00,209.99,209.99,209.66,209.77,329174.0,209.99,209.99,209.66,209.77,329174.0
2024-08-27 15:35:00,209.76,210.02,209.7,209.92,322660.0,209.76,210.02,209.7,209.92,322660.0
2024-08-27 15:40:00,209.91,210.0,209.58,209.8,295807.0,209.91,210.0,209.58,209.8,295807.0
2024-08-27 15:45:00,209.8,210.26,209.8,210.1,403176.0,209.8,210.26,209.8,210.1,403176.0
2024-08-27 15:50:00,210.07,210.21,209.2,209.27,681481.0,210.07,210.21,209.2,209.27,681481.0
2024-08-27 15:55:00,209.32,209.49,209.09,209.12,880718.0,209.32,209.49,209.09,209.12,880718.0
2024-08-28 09:30:00,209.82,211.84,208.54,208.54,2545388.0,209.82,211.84,208.54,208.54,2545388.0
2024-08-28 09:35:00,208.55,208.69,206.61,206.64,1793480.0,208.55,208.69,206.61,206.64,1793480.0
2024-08-28 09:40:00,206.64,208.54,206.51,207.99,1242380.0,206.64,208.54,206.51,207.99,1242380.0
2024-08-28 09:45:00,207.99,208.5,206.65,207.92,1199516.0,207.99,208.5,206.65,207.92,1199516.0
2024-08-28 09:50:00,207.85,208.1,206.27,207.56,1308430.0,207.85,208.1,206.27,207.56,1308430.0
2024-08-28 09:55:00,207.55,209.32,207.48,208.58,1162209.0,207.55,209.32,207.48,208.58,1162209.0
2024-08-28 10:00:00,208.64,208.82,207.51,208.47,821943.0,208.64,208.82,207.51,208.47,821943.0
2024-08-28 10:05:00,208.49,208.53,206.74,207.42,1129921.0,208.49,208.53,206.74,207.42,1129921.0
2024-08-28 10:10:00,207.38,207.8,207.11,207.55,446422.0,207.38,207.8,207.11,207.55,446422.0
2024-08-28 10:15:00,207.55,208.34,207.55,208.03,591320.0,207.55,208.34,207.55,208.03,591320.0
2024-08-28 10:20:00,207.99,208.57,207.53,207.88,891702.0,207.99,208.57,207.53,207.88,891702.0
2024-08-28 10:25:00,207.83,208.27,207.2,207.57,591582.0,207.83,208.27,207.2,207.57,591582.0
2024-08-28 10:30:00,207.59,207.9,206.76,206.89,772563.0,207.59,207.9,206.76,206.89,772563.0
2024-08-28 10:35:00,206.89,207.4,206.57,206.82,767746.0,206.89,207.4,206.57,206.82,767746.0
2024-08-28 10:40:00,206.81,207.18,206.0,206.15,763551.0,206.81,207.18,206.0,206.15,763551.0
2024-08-28 10:45:00,206.17,206.41,205.3,205.66,923659.0,206.17,206.41,205.3,205.66,923659.0
2024-08-28 10:50:00,205.59,206.38,205.25,206.3,833584.0,205.59,206.38,205.25,206.3,833584.0
2024-08-28 10:55:00,206.32,206.74,205.95,206.28,665661.0,206.32,206.74,205.95,206.28,665661.0
2024-08-28 11:00:00,206.29,206.29,205.26,205.74,818970.0,206.29,206.29,205.26,205.74,818970.0
2024-08-28 11:05:00,205.73,206.25,205.42,205.78,484254.0,205.73,206.25,205.42,205.78,484254.0
2024-08-28 11:10:00,205.82,205.82,204.44,204.68,838809.0,205.82,205.82,204.44,204.68,838809.0
2024-08-28 11:15:00,204.69,205.08,204.27,204.53,691991.0,204.69,205.08,204.27,204.53,691991.0
2024-08-28 11:20:00,204.5,205.25,204.4,205.14,363928.0,204.5,205.25,204.4,205.14,363928.0
2024-08-28 11:25:00,205.13,205.3,204.73,205.2,412357.0,205.13,205.3,204.73,205.2,412357.0
2024-08-28 11:30:00,205.19,205.23,204.82,204.99,308772.0,205.19,205.23,204.82,204.99,308772.0
2024-08-28 11:35:00,204.99,205.58,204.86,205.2,375305.0,204.99,205.58,204.86,205.2,375305.0
2024-08-28 11:40:00,205.2,205.34,204.79,205.3,306674.0,205.2,205.34,204.79,205.3,306674.0
2024-08-28 11:45:00,205.34,205.98,205.33,205.77,379629.0,205.34,205.98,205.33,205.77,379629.0
2024-08-28 11:50:00,205.79,206.05,205.62,205.92,259394.0,205.79,206.05,205.62,205.92,259394.0
2024-08-28 11:55:00,205.9,206.07,205.52,205.82,251646.0,205.9,206.07,205.52,205.82,251646.0
2024-08-28 12:00:00,205.83,205.95,205.3,205.4,291997.0,205.83,205.95,205.3,205.4,291997.0
2024-08-28 12:05:00,205.39,205.65,205.11,205.63,321372.0,205.39,205.65,205.11,205.63,321372.0
2024-08-28 12:10:00,205.61,205.78,205.07,205.22,342684.0,205.61,205.78,205.07,205.22,342684.0
2024-08-28 12:15:00,205.23,205.23,204.4,204.98,562129.0,205.23,205.23,204.4,204.98,562129.0
2024-08-28 12:20:00,204.94,204.98,204.2,204.57,404339.0,204.94,204.98,204.2,204.57,404339.0
2024-08-28 12:25:00,204.56,205.06,204.47,204.73,360911.0,204.56,205.06,204.47,204.73,360911.0
2024-08-28 12:30:00,204.72,205.44,204.65,205.23,266474.0,204.72,205.44,204.65,205.23,266474.0
2024-08-28 12:35:00,205.21,205.59,205.11,205.56,200660.0,205.21,205.59,205.11,205.56,200660.0
2024-08-28 12:40:00,205.58,205.9,205.55,205.81,195028.0,205.58,205.9,205.55,205.81,195028.0
2024-08-28 12:45:00,205.8,206.02,205.61,205.83,230044.0,205.8,206.02,205.61,205.83,230044.0
2024-08-28 12:50:00,205.84,206.61,205.77,206.5,414653.0,205.84,206.61,205.77,206.5,414653.0
2024-08-28 12:55:00,206.51,206.78,206.5,206.68,300949.0,206.51,206.78,206.5,206.68,300949.0
2024-08-28 13:00:00,206.68,207.1,206.51,206.67,416529.0,206.68,207.1,206.51,206.67,416529.0
2024-08-28 13:05:00,206.7,206.96,206.53,206.75,246311.0,206.7,206.96,206.53,206.75,246311.0
2024-08-28 13:10:00,206.75,206.83,206.07,206.19,326870.0,206.75,206.83,206.07,206.19,326870.0
2024-08-28 13:15:00,206.18,206.35,205.85,206.01,341830.0,206.18,206.35,205.85,206.01,341830.0
2024-08-28 13:20:00,206.0,206.1,205.86,205.88,266934.0,206.0,206.1,205.86,205.88,266934.0
2024-08-28 13:25:00,205.88,206.17,205.8,206.01,336916.0,205.88,206.17,205.8,206.01,336916.0
2024-08-28 13:30:00,206.01,206.22,205.72,205.84,292962.0,206.01,206.22,205.72,205.84,292962.0
2024-08-28 13:35:00,205.81,205.95,205.15,205.17,438579.0,205.81,205.95,205.15,205.17,438579.0
2024-08-28 13:40:00,205.17,205.31,204.85,204.96,386600.0,205.17,205.31,204.85,204.96,386600.0
2024-08-28 13:45:00,204.97,205.02,204.61,204.75,423737.0,204.97,205.02,204.61,204.75,423737.0
2024-08-28 13:50:00,204.73,204.83,203.93,203.95,535980.0,204.73,204.83,203.93,203.95,535980.0
2024-08-28 13:55:00,203.97,204.19,203.0,203.1,993673.0,203.97,204.19,203.0,203.1,993673.0
2024-08-28 14:00:00,203.08,203.36,202.78,203.03,806603.0,203.08,203.36,202.78,203.03,806603.0
2024-08-28 14:05:00,203.03,203.25,202.59,202.94,774681.0,203.03,203.25,202.59,202.94,774681.0
2024-08-28 14:10:00,202.92,203.5,202.71,203.2,714377.0,202.92,203.5,202.71,203.2,714377.0
2024-08-28 14:15:00,203.22,203.23,202.9,203.09,540726.0,203.22,203.23,202.9,203.09,540726.0
2024-08-28 14:20:00,203.07,203.43,202.92,203.01,584916.0,203.07,203.43,202.92,203.01,584916.0
2024-08-28 14:25:00,203.01,203.35,202.83,203.28,598053.0,203.01,203.35,202.83,203.28,598053.0
2024-08-28 14:30:00,203.26,203.31,202.77,203.03,566900.0,203.26,203.31,202.77,203.03,566900.0
2024-08-28 14:35:00,203.04,203.15,202.78,203.05,525593.0,203.04,203.15,202.78,203.05,525593.0
2024-08-28 14:40:00,203.03,203.29,202.97,203.21,490693.0,203.03,203.29,202.97,203.21,490693.0
2024-08-28 14:45:00,203.19,203.69,203.11,203.62,500116.0,203.19,203.69,203.11,203.62,500116.0
2024-08-28 14:50:00,203.61,204.35,203.57,204.29,615956.0,203.61,204.35,203.57,204.29,615956.0
2024-08-28 14:55:00,204.27,204.78,204.16,204.61,567328.0,204.27,204.78,204.16,204.61,567328.0
2024-08-28 15:00:00,204.57,205.2,204.45,205.02,708293.0,204.57,205.2,204.45,205.02,708293.0
2024-08-28 15:05:00,205.06,205.15,204.32,204.62,528894.0,205.06,205.15,204.32,204.62,528894.0
2024-08-28 15:10:00,204.64,204.81,204.42,204.68,354446.0,204.64,204.81,204.42,204.68,354446.0
2024-08-28 15:15:00,204.67,204.99,204.67,204.82,347916.0,204.67,204.99,204.67,204.82,347916.0
2024-08-28 15:20:00,204.84,205.03,204.59,204.81,445048.0,204.84,205.03,204.59,204.81,445048.0
2024-08-28 15:25:00,204.84,205.47,204.78,205.42,655140.0,204.84,205.47,204.78,205.42,655140.0
2024-08-28 15:30:00,205.41,205.56,205.15,205.5,598061.0,205.41,205.56,205.15,205.5,598061.0
2024-08-28 15:35:00,205.46,205.81,205.08,205.19,631073.0,205.46,205.81,205.08,205.19,631073.0
2024-08-28 15:40:00,205.21,205.9,204.95,205.73,652963.0,205.21,205.9,204.95,205.73,652963.0
2024-08-28 15:45:00,205.73,206.07,205.6,205.83,432050.0,205.73,206.07,205.6,205.83,432050.0
2024-08-28 15:50:00,205.85,206.09,205.57,205.82,697571.0,205.85,206.09,205.57,205.82,697571.0
2024-08-28 15:55:00,205.8,206.02,205.51,205.55,840035.0,205.8,206.02,205.51,205.55,840035.0
2024-08-29 09:30:00,209.8,211.7,209.51,211.58,2310871.0,209.8,211.7,209.51,211.58,2310871.0
2024-08-29 09:35:00,211.54,213.46,211.54,212.16,2314723.0,211.54,213.46,211.54,212.16,2314723.0
2024-08-29 09:40:00,212.18,213.64,211.45,211.75,1644820.0,212.18,213.64,211.45,211.75,1644820.0
2024-08-29 09:45:00,211.77,214.47,211.73,214.32,1743112.0,211.77,214.47,211.73,214.32,1743112.0
2024-08-29 09:50:00,214.32,214.59,211.93,213.64,1628675.0,214.32,214.59,211.93,213.64,1628675.0
2024-08-29 09:55:00,213.66,214.89,212.9,213.36,1526660.0,213.66,214.89,212.9,213.36,1526660.0
2024-08-29 10:00:00,213.35,213.97,211.95,212.12,1120712.0,213.35,213.97,211.95,212.12,1120712.0
2024-08-29 10:05:00,212.12,212.38,211.09,211.26,1259521.0,212.12,212.38,211.09,211.26,1259521.0
2024-08-29 10:10:00,211.26,212.38,211.15,211.49,824122.0,211.26,212.38,211.15,211.49,824122.0
2024-08-29 10:15:00,211.46,211.75,210.29,211.1,1154965.0,211.46,211.75,210.29,211.1,1154965.0
2024-08-29 10:20:00,211.08,211.47,210.28,211.4,826839.0,211.08,211.47,210.28,211.4,826839.0
2024-08-29 10:25:00,211.39,212.18,211.1,211.51,736274.0,211.39,212.18,211.1,211.51,736274.0
2024-08-29 10:30:00,211.56,211.71,210.72,211.24,680173.0,211.56,211.71,210.72,211.24,680173.0
2024-08-29 10:35:00,211.27,211.85,210.55,211.01,709079.0,211.27,211.85,210.55,211.01,709079.0
2024-08-29 10:40:00,211.05,211.46,210.74,211.02,545331.0,211.05,211.46,210.74,211.02,545331.0
2024-08-29 10:45:00,211.0,211.67,210.4,211.44,728941.0,211.0,211.67,210.4,211.44,728941.0
2024-08-29 10:50:00,211.44,211.64,211.05,211.57,617590.0,211.44,211.64,211.05,211.57,617590.0
2024-08-29 10:55:00,211.55,211.55,210.13,210.87,871714.0,211.55,211.55,210.13,210.87,871714.0
2024-08-29 11:00:00,210.83,210.88,209.8,209.96,727845.0,210.83,210.88,209.8,209.96,727845.0
2024-08-29 11:05:00,209.95,210.22,209.65,210.19,600167.0,209.95,210.22,209.65,210.19,600167.0
2024-08-29 11:10:00,210.15,210.72,210.06,210.53,448104.0,210.15,210.72,210.06,210.53,448104.0
2024-08-29 11:15:00,210.5,210.85,209.51,209.89,703554.0,210.5,210.85,209.51,209.89,703554.0
2024-08-29 11:20:00,209.88,209.92,209.07,209.41,626676.0,209.88,209.92,209.07,209.41,626676.0
2024-08-29 11:25:00,209.41,210.24,209.41,209.95,394731.0,209.41,210.24,209.41,209.95,394731.0
2024-08-29 11:30:00,209.93,210.58,209.88,210.47,372914.0,209.93,210.58,209.88,210.47,372914.0
2024-08-29 11:35:00,210.5,210.79,210.2,210.66,313373.0,210.5,210.79,210.2,210.66,313373.0
2024-08-29 11:40:00,210.69,210.75,210.09,210.23,298832.0,210.69,210.75,210.09,210.23,298832.0
2024-08-29 11:45:00,210.24,211.05,210.22,210.85,388870.0,210.24,211.05,210.22,210.85,388870.0
2024-08-29 11:50:00,210.88,211.21,210.72,211.09,372730.0,210.88,211.21,210.72,211.09,372730.0
2024-08-29 11:55:00,211.09,211.35,210.55,210.93,307275.0,211.09,211.35,210.55,210.93,307275.0
2024-08-29 12:00:00,210.93,211.17,210.81,211.09,238708.0,210.93,211.17,210.81,211.09,238708.0
2024-08-29 12:05:00,211.1,211.51,211.09,211.43,275408.0,211.1,211.51,211.09,211.43,275408.0
2024-08-29 12:10:00,211.39,211.64,211.29,211.57,274585.0,211.39,211.64,211.29,211.57,274585.0
2024-08-29 12:15:00,211.55,211.69,211.0,211.32,303619.0,211.55,211.69,211.0,211.32,303619.0
2024-08-29 12:20:00,211.33,211.87,211.22,211.85,326693.0,211.33,211.87,211.22,211.85,326693.0
2024-08-29 12:25:00,211.87,212.44,211.76,212.31,473768.0,211.87,212.44,211.76,212.31,473768.0
2024-08-29 12:30:00,212.3,212.76,212.28,212.57,496635.0,212.3,212.76,212.28,212.57,496635.0
2024-08-29 12:35:00,212.56,212.65,212.18,212.58,351681.0,212.56,212.65,212.18,212.58,351681.0
2024-08-29 12:40:00,212.59,212.74,212.34,212.46,276140.0,212.59,212.74,212.34,212.46,276140.0
2024-08-29 12:45:00,212.44,212.67,212.11,212.15,231380.0,212.44,212.67,212.11,212.15,231380.0
2024-08-29 12:50:00,212.11,212.37,211.75,211.9,343232.0,212.11,212.37,211.75,211.9,343232.0
2024-08-29 12:55:00,211.91,212.3,211.8,212.15,281260.0,211.91,212.3,211.8,212.15,281260.0
2024-08-29 13:00:00,212.13,212.43,211.75,212.4,328308.0,212.13,212.43,211.75,212.4,328308.0
2024-08-29 13:05:00,212.4,212.45,211.91,211.97,226585.0,212.4,212.45,211.91,211.97,226585.0
2024-08-29 13:10:00,211.97,212.07,211.44,211.71,383017.0,211.97,212.07,211.44,211.71,383017.0
2024-08-29 13:15:00,211.71,211.75,211.49,211.66,159221.0,211.71,211.75,211.49,211.66,159221.0
2024-08-29 13:20:00,211.69,211.9,211.58,211.63,195936.0,211.69,211.9,211.58,211.63,195936.0
2024-08-29 13:25:00,211.64,211.78,211.25,211.7,231616.0,211.64,211.78,211.25,211.7,231616.0
2024-08-29 13:30:00,211.75,211.97,211.57,211.83,238006.0,211.75,211.97,211.57,211.83,238006.0
2024-08-29 13:35:00,211.81,211.99,211.55,211.61,159820.0,211.81,211.99,211.55,211.61,159820.0
2024-08-29 13:40:00,211.62,212.2,211.43,212.06,356919.0,211.62,212.2,211.43,212.06,356919.0
2024-08-29 13:45:00,212.06,212.06,211.52,211.65,260909.0,212.06,212.06,211.52,211.65,260909.0
2024-08-29 13:50:00,211.63,212.07,211.56,211.98,187902.0,211.63,212.07,211.56,211.98,187902.0
2024-08-29 13:55:00,211.99,212.68,211.97,212.56,355847.0,211.99,212.68,211.97,212.56,355847.0
2024-08-29 14:00:00,212.57,212.58,211.55,211.76,453300.0,212.57,212.58,211.55,211.76,453300.0
2024-08-29 14:05:00,211.74,211.76,210.97,211.17,365349.0,211.74,211.76,210.97,211.17,365349.0
2024-08-29 14:10:00,211.13,211.15,210.75,210.93,344226.0,211.13,211.15,210.75,210.93,344226.0
2024-08-29 14:15:00,210.9,210.92,210.35,210.35,353697.0,210.9,210.92,210.35,210.35,353697.0
2024-08-29 14:20:00,210.36,210.45,210.15,210.28,316352.0,210.36,210.45,210.15,210.28,316352.0
2024-08-29 14:25:00,210.27,210.41,208.9,209.04,694676.0,210.27,210.41,208.9,209.04,694676.0
2024-08-29 14:30:00,209.02,209.02,208.22,208.3,774669.0,209.02,209.02,208.22,208.3,774669.0
2024-08-29 14:35:00,208.34,208.78,207.2,207.86,788584.0,208.34,208.78,207.2,207.86,788584.0
2024-08-29 14:40:00,207.8,208.09,207.05,207.6,623415.0,207.8,208.09,207.05,207.6,623415.0
2024-08-29 14:45:00,207.67,207.8,206.69,207.37,713200.0,207.67,207.8,206.69,207.37,713200.0
2024-08-29 14:50:00,207.35,207.5,206.41,207.33,681561.0,207.35,207.5,206.41,207.33,681561.0
2024-08-29 14:55:00,207.33,207.55,206.69,207.08,592262.0,207.33,207.55,206.69,207.08,592262.0
2024-08-29 15:00:00,207.08,207.37,206.45,206.77,573865.0,207.08,207.37,206.45,206.77,573865.0
2024-08-29 15:05:00,206.79,207.66,206.77,207.26,620396.0,206.79,207.66,206.77,207.26,620396.0
2024-08-29 15:10:00,207.25,207.53,206.41,206.69,564124.0,207.25,207.53,206.41,206.69,564124.0
2024-08-29 15:15:00,206.69,207.6,206.59,206.92,547445.0,206.69,207.6,206.59,206.92,547445.0
2024-08-29 15:20:00,206.87,207.15,206.47,207.0,451883.0,206.87,207.15,206.47,207.0,451883.0
2024-08-29 15:25:00,207.03,207.83,206.97,207.32,464618.0,207.03,207.83,206.97,207.32,464618.0
2024-08-29 15:30:00,207.35,207.57,207.04,207.09,460885.0,207.35,207.57,207.04,207.09,460885.0
2024-08-29 15:35:00,207.1,208.08,206.94,207.55,494851.0,207.1,208.08,206.94,207.55,494851.0
2024-08-29 15:40:00,207.59,207.73,207.04,207.11,406252.0,207.59,207.73,207.04,207.11,406252.0
2024-08-29 15:45:00,207.09,207.46,206.77,206.9,411041.0,207.09,207.46,206.77,206.9,411041.0
2024-08-29 15:50:00,206.81,207.26,206.3,206.37,596223.0,206.81,207.26,206.3,206.37,596223.0
2024-08-29 15:55:00,206.42,206.99,205.97,206.27,1279531.0,206.42,206.99,205.97,206.27,1279531.0
2024-08-30 09:30:00,208.63,210.4,207.03,207.33,2482463.0,208.63,210.4,207.03,207.33,2482463.0
2024-08-30 09:35:00,207.26,208.54,207.22,207.5,1127541.0,207.26,208.54,207.22,207.5,1127541.0
2024-08-30 09:40:00,207.64,209.27,207.25,208.82,1359616.0,207.64,209.27,207.25,208.82,1359616.0
2024-08-30 09:45:00,208.88,209.75,207.71,208.53,1453383.0,208.88,209.75,207.71,208.53,1453383.0
2024-08-30 09:50:00,208.58,209.46,208.27,208.52,1081604.0,208.58,209.46,208.27,208.52,1081604.0
2024-08-30 09:55:00,208.56,210.24,208.11,209.83,1116993.0,208.56,210.24,208.11,209.83,1116993.0
2024-08-30 10:00:00,209.84,210.83,209.53,209.81,1179574.0,209.84,210.83,209.53,209.81,1179574.0
2024-08-30 10:05:00,209.81,209.9,208.72,209.64,1080495.0,209.81,209.9,208.72,209.64,1080495.0
2024-08-30 10:10:00,209.65,209.65,208.42,209.44,740642.0,209.65,209.65,208.42,209.44,740642.0
2024-08-30 10:15:00,209.46,210.18,208.81,209.75,845002.0,209.46,210.18,208.81,209.75,845002.0
2024-08-30 10:20:00,209.73,210.05,208.72,208.86,760867.0,209.73,210.05,208.72,208.86,760867.0
2024-08-30 10:25:00,208.91,209.33,208.38,208.78,739575.0,208.91,209.33,208.38,208.78,739575.0
2024-08-30 10:30:00,208.75,209.55,208.73,209.23,541833.0,208.75,209.55,208.73,209.23,541833.0
2024-08-30 10:35:00,209.25,209.89,209.22,209.54,477955.0,209.25,209.89,209.22,209.54,477955.0
2024-08-30 10:40:00,209.53,209.95,209.15,209.33,481024.0,209.53,209.95,209.15,209.33,481024.0
2024-08-30 10:45:00,209.31,210.1,208.8,209.99,670849.0,209.31,210.1,208.8,209.99,670849.0
2024-08-30 10:50:00,210.01,210.05,209.02,209.44,484617.0,210.01,210.05,209.02,209.44,484617.0
2024-08-30 10:55:00,209.48,209.95,208.46,208.46,794101.0,209.48,209.95,208.46,208.46,794101.0
2024-08-30 11:00:00,208.48,209.03,208.37,208.95,588716.0,208.48,209.03,208.37,208.95,588716.0
2024-08-30 11:05:00,208.94,209.47,208.65,209.47,375883.0,208.94,209.47,208.65,209.47,375883.0
2024-08-30 11:10:00,209.39,209.47,208.97,209.25,284613.0,209.39,209.47,208.97,209.25,284613.0
2024-08-30 11:15:00,209.25,209.45,208.97,209.08,483127.0,209.25,209.45,208.97,209.08,483127.0
2024-08-30 11:20:00,209.11,209.13,208.5,209.0,520409.0,209.11,209.13,208.5,209.0,520409.0
2024-08-30 11:25:00,208.96,209.81,208.82,209.64,529948.0,208.96,209.81,208.82,209.64,529948.0
2024-08-30 11:30:00,209.59,209.84,208.88,209.73,591447.0,209.59,209.84,208.88,209.73,591447.0
2024-08-30 11:35:00,209.76,210.19,209.71,210.16,543419.0,209.76,210.19,209.71,210.16,543419.0
2024-08-30 11:40:00,210.18,210.62,210.02,210.31,558317.0,210.18,210.62,210.02,210.31,558317.0
2024-08-30 11:45:00,210.29,210.77,209.91,209.91,584006.0,210.29,210.77,209.91,209.91,584006.0
2024-08-30 11:50:00,209.91,210.72,209.86,210.51,439722.0,209.91,210.72,209.86,210.51,439722.0
2024-08-30 11:55:00,210.51,210.67,209.95,210.23,300124.0,210.51,210.67,209.95,210.23,300124.0
2024-08-30 12:00:00,210.21,210.24,209.34,209.97,485509.0,210.21,210.24,209.34,209.97,485509.0
2024-08-30 12:05:00,209.92,210.38,209.86,210.06,327744.0,209.92,210.38,209.86,210.06,327744.0
2024-08-30 12:10:00,210.08,210.22,209.76,209.9,239067.0,210.08,210.22,209.76,209.9,239067.0
2024-08-30 12:15:00,209.89,210.03,209.53,209.93,232609.0,209.89,210.03,209.53,209.93,232609.0
2024-08-30 12:20:00,209.88,209.97,209.53,209.61,193453.0,209.88,209.97,209.53,209.61,193453.0
2024-08-30 12:25:00,209.57,209.73,209.0,209.17,412502.0,209.57,209.73,209.0,209.17,412502.0
2024-08-30 12:30:00,209.15,209.24,208.6,208.77,427357.0,209.15,209.24,208.6,208.77,427357.0
2024-08-30 12:35:00,208.76,208.9,208.48,208.77,346074.0,208.76,208.9,208.48,208.77,346074.0
2024-08-30 12:40:00,208.75,208.95,208.5,208.58,367702.0,208.75,208.95,208.5,208.58,367702.0
2024-08-30 12:45:00,208.57,208.84,208.49,208.78,343895.0,208.57,208.84,208.49,208.78,343895.0
2024-08-30 12:50:00,208.79,209.35,208.79,209.3,357513.0,208.79,209.35,208.79,209.3,357513.0
2024-08-30 12:55:00,209.31,209.78,209.27,209.71,343938.0,209.31,209.78,209.27,209.71,343938.0
2024-08-30 13:00:00,209.7,210.2,209.62,210.1,389297.0,209.7,210.2,209.62,210.1,389297.0
2024-08-30 13:05:00,210.12,210.45,209.91,210.31,501046.0,210.12,210.45,209.91,210.31,501046.0
2024-08-30 13:10:00,210.32,210.47,210.19,210.35,310446.0,210.32,210.47,210.19,210.35,310446.0
2024-08-30 13:15:00,210.35,210.64,210.11,210.23,560858.0,210.35,210.64,210.11,210.23,560858.0
2024-08-30 13:20:00,210.23,210.47,209.83,209.9,419572.0,210.23,210.47,209.83,209.9,419572.0
2024-08-30 13:25:00,209.89,210.55,209.89,210.48,347775.0,209.89,210.55,209.89,210.48,347775.0
2024-08-30 13:30:00,210.47,211.66,210.45,211.46,981816.0,210.47,211.66,210.45,211.46,981816.0
2024-08-30 13:35:00,211.43,211.8,211.42,211.74,623649.0,211.43,211.8,211.42,211.74,623649.0
2024-08-30 13:40:00,211.74,212.02,211.42,211.52,691061.0,211.74,212.02,211.42,211.52,691061.0
2024-08-30 13:45:00,211.49,211.73,211.13,211.39,557463.0,211.49,211.73,211.13,211.39,557463.0
2024-08-30 13:50:00,211.38,211.68,211.17,211.45,340052.0,211.38,211.68,211.17,211.45,340052.0
2024-08-30 13:55:00,211.45,211.49,210.84,211.14,445798.0,211.45,211.49,210.84,211.14,445798.0
2024-08-30 14:00:00,211.15,211.35,210.91,211.04,303989.0,211.15,211.35,210.91,211.04,303989.0
2024-08-30 14:05:00,211.03,211.35,211.0,211.24,270245.0,211.03,211.35,211.0,211.24,270245.0
2024-08-30 14:10:00,211.22,211.7,211.16,211.67,428893.0,211.22,211.7,211.16,211.67,428893.0
2024-08-30 14:15:00,211.68,211.74,211.51,211.68,309746.0,211.68,211.74,211.51,211.68,309746.0
2024-08-30 14:20:00,211.67,211.73,211.24,211.27,352493.0,211.67,211.73,211.24,211.27,352493.0
2024-08-30 14:25:00,211.28,211.49,210.92,211.02,380616.0,211.28,211.49,210.92,211.02,380616.0
2024-08-30 14:30:00,211.02,211.35,210.98,211.28,236698.0,211.02,211.35,210.98,211.28,236698.0
2024-08-30 14:35:00,211.25,211.73,211.12,211.62,400173.0,211.25,211.73,211.12,211.62,400173.0
2024-08-30 14:40:00,211.64,211.94,211.41,211.49,507395.0,211.64,211.94,211.41,211.49,507395.0
2024-08-30 14:45:00,211.45,211.72,211.38,211.71,239743.0,211.45,211.72,211.38,211.71,239743.0
2024-08-30 14:50:00,211.71,212.15,211.64,211.86,606472.0,211.71,212.15,211.64,211.86,606472.0
2024-08-30 14:55:00,211.87,211.87,211.26,211.42,389843.0,211.87,211.87,211.26,211.42,389843.0
2024-08-30 15:00:00,211.4,211.44,211.11,211.2,346138.0,211.4,211.44,211.11,211.2,346138.0
2024-08-30 15:05:00,211.22,211.57,211.15,211.32,412697.0,211.22,211.57,211.15,211.32,412697.0
2024-08-30 15:10:00,211.31,211.43,210.86,211.14,436952.0,211.31,211.43,210.86,211.14,436952.0
2024-08-30 15:15:00,211.14,211.77,211.08,211.73,420498.0,211.14,211.77,211.08,211.73,420498.0
2024-08-30 15:20:00,211.73,212.2,211.56,212.16,504602.0,211.73,212.2,211.56,212.16,504602.0
2024-08-30 15:25:00,212.13,212.62,212.02,212.31,812080.0,212.13,212.62,212.02,212.31,812080.0
2024-08-30 15:30:00,212.33,212.48,211.86,212.12,579249.0,212.33,212.48,211.86,212.12,579249.0
2024-08-30 15:35:00,212.1,212.29,211.78,212.14,534098.0,212.1,212.29,211.78,212.14,534098.0
2024-08-30 15:40:00,212.14,212.29,211.9,211.97,414288.0,212.14,212.29,211.9,211.97,414288.0
2024-08-30 15:45:00,211.98,212.2,211.81,212.17,352536.0,211.98,212.2,211.81,212.17,352536.0
2024-08-30 15:50:00,212.18,213.24,212.18,213.09,1169565.0,212.18,213.24,212.18,213.09,1169565.0
2024-08-30 15:55:00,213.13,214.58,213.1,214.18,2481026.0,213.13,214.58,213.1,214.18,2481026.0
2024-09-03 09:30:00,215.26,218.89,215.07,218.84,3239421.0,215.26,218.89,215.07,218.84,3239421.0
2024-09-03 09:35:00,218.8,219.91,218.2,218.7,2421976.0,218.8,219.91,218.2,218.7,2421976.0
2024-09-03 09:40:00,218.66,218.7,214.11,214.63,2621356.0,218.66,218.7,214.11,214.63,2621356.0
2024-09-03 09:45:00,214.66,215.42,213.5,214.36,2057198.0,214.66,215.42,213.5,214.36,2057198.0
2024-09-03 09:50:00,214.3,214.7,212.83,213.23,1731101.0,214.3,214.7,212.83,213.23,1731101.0
2024-09-03 09:55:00,213.24,214.15,212.89,213.83,953714.0,213.24,214.15,212.89,213.83,953714.0
2024-09-03 10:00:00,213.81,215.27,212.53,214.46,1723854.0,213.81,215.27,212.53,214.46,1723854.0
2024-09-03 10:05:00,214.5,215.72,214.19,215.42,1126833.0,214.5,215.72,214.19,215.42,1126833.0
2024-09-03 10:10:00,215.43,216.37,215.39,215.81,1470500.0,215.43,216.37,215.39,215.81,1470500.0
2024-09-03 10:15:00,215.82,216.94,215.71,216.51,1088177.0,215.82,216.94,215.71,216.51,1088177.0
2024-09-03 10:20:00,216.54,218.59,216.45,218.58,1515028.0,216.54,218.59,216.45,218.58,1515028.0
2024-09-03 10:25:00,218.6,218.72,217.83,218.08,1327734.0,218.6,218.72,217.83,218.08,1327734.0
2024-09-03 10:30:00,218.01,218.05,216.16,216.23,1537308.0,218.01,218.05,216.16,216.23,1537308.0
2024-09-03 10:35:00,216.24,217.15,216.1,216.34,1130250.0,216.24,217.15,216.1,216.34,1130250.0
2024-09-03 10:40:00,216.47,217.06,215.4,215.45,1229154.0,216.47,217.06,215.4,215.45,1229154.0
2024-09-03 10:45:00,215.43,215.72,214.51,214.58,929705.0,215.43,215.72,214.51,214.58,929705.0
2024-09-03 10:50:00,214.59,215.29,214.16,214.31,917166.0,214.59,215.29,214.16,214.31,917166.0
2024-09-03 10:55:00,214.34,214.84,213.8,213.86,757406.0,214.34,214.84,213.8,213.86,757406.0
2024-09-03 11:00:00,213.89,214.95,213.6,214.61,928597.0,213.89,214.95,213.6,214.61,928597.0
2024-09-03 11:05:00,214.61,215.38,213.96,214.08,846250.0,214.61,215.38,213.96,214.08,846250.0
2024-09-03 11:10:00,214.07,214.74,213.92,213.98,680032.0,214.07,214.74,213.92,213.98,680032.0
2024-09-03 11:15:00,213.96,214.35,213.33,213.36,724187.0,213.96,214.35,213.33,213.36,724187.0
2024-09-03 11:20:00,213.38,214.18,213.23,213.72,481270.0,213.38,214.18,213.23,213.72,481270.0
2024-09-03 11:25:00,213.7,213.87,213.28,213.4,469311.0,213.7,213.87,213.28,213.4,469311.0
2024-09-03 11:30:00,213.4,214.7,213.27,214.66,581429.0,213.4,214.7,213.27,214.66,581429.0
2024-09-03 11:35:00,214.66,215.15,214.52,214.64,541053.0,214.66,215.15,214.52,214.64,541053.0
2024-09-03 11:40:00,214.62,214.62,213.72,214.19,541729.0,214.62,214.62,213.72,214.19,541729.0
2024-09-03 11:45:00,214.25,214.74,214.15,214.55,447034.0,214.25,214.74,214.15,214.55,447034.0
2024-09-03 11:50:00,214.55,214.85,214.27,214.83,371632.0,214.55,214.85,214.27,214.83,371632.0
2024-09-03 11:55:00,214.83,214.99,214.37,214.96,380229.0,214.83,214.99,214.37,214.96,380229.0
2024-09-03 12:00:00,214.97,215.55,214.94,215.02,538973.0,214.97,215.55,214.94,215.02,538973.0
2024-09-03 12:05:00,215.02,215.05,214.5,214.6,356871.0,215.02,215.05,214.5,214.6,356871.0
2024-09-03 12:10:00,214.62,214.86,214.15,214.81,337855.0,214.62,214.86,214.15,214.81,337855.0
2024-09-03 12:15:00,214.84,215.55,214.81,215.28,493037.0,214.84,215.55,214.81,215.28,493037.0
2024-09-03 12:20:00,215.25,215.55,215.04,215.14,365307.0,215.25,215.55,215.04,215.14,365307.0
2024-09-03 12:25:00,215.14,215.68,215.02,215.63,323151.0,215.14,215.68,215.02,215.63,323151.0
2024-09-03 12:30:00,215.62,215.62,215.0,215.14,329363.0,215.62,215.62,215.0,215.14,329363.0
2024-09-03 12:35:00,215.16,215.5,214.74,215.36,347009.0,215.16,215.5,214.74,215.36,347009.0
2024-09-03 12:40:00,215.37,215.4,214.85,215.15,277263.0,215.37,215.4,214.85,215.15,277263.0
2024-09-03 12:45:00,215.19,215.26,214.73,215.22,284036.0,215.19,215.26,214.73,215.22,284036.0
2024-09-03 12:50:00,215.22,215.47,215.07,215.27,288189.0,215.22,215.47,215.07,215.27,288189.0
2024-09-03 12:55:00,215.31,215.39,214.77,214.9,247908.0,215.31,215.39,214.77,214.9,247908.0
2024-09-03 13:00:00,214.89,214.94,214.24,214.39,381772.0,214.89,214.94,214.24,214.39,381772.0
2024-09-03 13:05:00,214.43,214.98,214.39,214.77,289854.0,214.43,214.98,214.39,214.77,289854.0
2024-09-03 13:10:00,214.76,214.82,213.88,213.96,446926.0,214.76,214.82,213.88,213.96,446926.0
2024-09-03 13:15:00,213.95,214.47,213.91,214.43,337586.0,213.95,214.47,213.91,214.43,337586.0
2024-09-03 13:20:00,214.44,215.17,214.37,215.16,411815.0,214.44,215.17,214.37,215.16,411815.0
2024-09-03 13:25:00,215.16,215.34,214.95,215.07,326560.0,215.16,215.34,214.95,215.07,326560.0
2024-09-03 13:30:00,215.07,215.12,214.32,214.48,336599.0,215.07,215.12,214.32,214.48,336599.0
2024-09-03 13:35:00,214.5,214.83,214.19,214.8,328790.0,214.5,214.83,214.19,214.8,328790.0
2024-09-03 13:40:00,214.79,214.88,214.51,214.67,261169.0,214.79,214.88,214.51,214.67,261169.0
2024-09-03 13:45:00,214.64,214.85,214.54,214.64,233742.0,214.64,214.85,214.54,214.64,233742.0
2024-09-03 13:50:00,214.66,214.77,214.32,214.59,223966.0,214.66,214.77,214.32,214.59,223966.0
2024-09-03 13:55:00,214.58,214.66,213.76,213.86,446588.0,214.58,214.66,213.76,213.86,446588.0
2024-09-03 14:00:00,213.84,214.08,213.27,213.38,584326.0,213.84,214.08,213.27,213.38,584326.0
2024-09-03 14:05:00,213.4,213.42,212.75,212.83,588621.0,213.4,213.42,212.75,212.83,588621.0
2024-09-03 14:10:00,212.8,212.85,211.91,212.0,766284.0,212.8,212.85,211.91,212.0,766284.0
2024-09-03 14:15:00,211.99,212.39,211.78,211.97,519759.0,211.99,212.39,211.78,211.97,519759.0
2024-09-03 14:20:00,212.0,212.3,211.96,212.14,365388.0,212.0,212.3,211.96,212.14,365388.0
2024-09-03 14:25:00,212.12,212.45,211.99,212.03,435832.0,212.12,212.45,211.99,212.03,435832.0
2024-09-03 14:30:00,212.04,212.5,211.5,212.21,783968.0,212.04,212.5,211.5,212.21,783968.0
2024-09-03 14:35:00,212.21,212.37,211.23,211.25,648351.0,212.21,212.37,211.23,211.25,648351.0
2024-09-03 14:40:00,211.25,211.41,210.43,210.64,803807.0,211.25,211.41,210.43,210.64,803807.0
2024-09-03 14:45:00,210.64,211.02,210.55,210.82,471180.0,210.64,211.02,210.55,210.82,471180.0
2024-09-03 14:50:00,210.8,211.0,210.7,210.78,328432.0,210.8,211.0,210.7,210.78,328432.0
2024-09-03 14:55:00,210.8,211.21,210.52,210.57,446367.0,210.8,211.21,210.52,210.57,446367.0
2024-09-03 15:00:00,210.57,211.0,210.51,210.88,327793.0,210.57,211.0,210.51,210.88,327793.0
2024-09-03 15:05:00,210.92,211.28,210.8,210.82,361730.0,210.92,211.28,210.8,210.82,361730.0
2024-09-03 15:10:00,210.8,211.44,210.8,211.3,462298.0,210.8,211.44,210.8,211.3,462298.0
2024-09-03 15:15:00,211.36,211.59,211.01,211.53,407922.0,211.36,211.59,211.01,211.53,407922.0
2024-09-03 15:20:00,211.53,212.05,211.43,211.91,504979.0,211.53,212.05,211.43,211.91,504979.0
2024-09-03 15:25:00,211.93,211.95,211.27,211.48,320938.0,211.93,211.95,211.27,211.48,320938.0
2024-09-03 15:30:00,211.46,211.64,210.8,210.96,560815.0,211.46,211.64,210.8,210.96,560815.0
2024-09-03 15:35:00,210.93,211.03,210.61,210.71,470876.0,210.93,211.03,210.61,210.71,470876.0
2024-09-03 15:40:00,210.7,210.76,210.08,210.33,757023.0,210.7,210.76,210.08,210.33,757023.0
2024-09-03 15:45:00,210.31,210.5,209.64,210.41,871152.0,210.31,210.5,209.64,210.41,871152.0
2024-09-03 15:50:00,210.48,211.07,210.13,210.39,680915.0,210.48,211.07,210.13,210.39,680915.0
2024-09-03 15:55:00,210.37,211.0,210.27,210.66,979236.0,210.37,211.0,210.27,210.66,979236.0
2024-09-04 09:30:00,210.59,213.84,210.57,213.72,2505986.0,210.59,213.84,210.57,213.72,2505986.0
2024-09-04 09:35:00,213.75,214.46,212.9,213.45,1923709.0,213.75,214.46,212.9,213.45,1923709.0
2024-09-04 09:40:00,213.53,215.73,213.53,215.24,2459004.0,213.53,215.73,213.53,215.24,2459004.0
2024-09-04 09:45:00,215.23,216.55,214.6,216.37,1986217.0,215.23,216.55,214.6,216.37,1986217.0
2024-09-04 09:50:00,216.36,218.2,216.08,218.11,2335042.0,216.36,218.2,216.08,218.11,2335042.0
2024-09-04 09:55:00,218.12,218.24,217.24,217.9,1678034.0,218.12,218.24,217.24,217.9,1678034.0
2024-09-04 10:00:00,217.95,217.95,215.61,217.04,2068213.0,217.95,217.95,215.61,217.04,2068213.0
2024-09-04 10:05:00,216.96,218.43,216.25,217.99,1349549.0,216.96,218.43,216.25,217.99,1349549.0
2024-09-04 10:10:00,218.02,218.99,216.81,217.58,1788514.0,218.02,218.99,216.81,217.58,1788514.0
2024-09-04 10:15:00,217.58,217.86,216.65,217.28,1105718.0,217.58,217.86,216.65,217.28,1105718.0
2024-09-04 10:20:00,217.3,218.6,216.98,218.21,988733.0,217.3,218.6,216.98,218.21,988733.0
2024-09-04 10:25:00,218.23,219.49,218.07,219.42,1442119.0,218.23,219.49,218.07,219.42,1442119.0
2024-09-04 10:30:00,219.44,220.4,219.22,220.18,1744175.0,219.44,220.4,219.22,220.18,1744175.0
2024-09-04 10:35:00,220.17,220.3,219.2,219.27,1108122.0,220.17,220.3,219.2,219.27,1108122.0
2024-09-04 10:40:00,219.27,220.56,219.21,219.88,1150966.0,219.27,220.56,219.21,219.88,1150966.0
2024-09-04 10:45:00,219.83,219.96,218.76,219.08,954373.0,219.83,219.96,218.76,219.08,954373.0
2024-09-04 10:50:00,219.06,219.59,218.98,219.46,624609.0,219.06,219.59,218.98,219.46,624609.0
2024-09-04 10:55:00,219.47,220.32,219.36,220.15,991904.0,219.47,220.32,219.36,220.15,991904.0
2024-09-04 11:00:00,220.13,220.82,220.06,220.75,988472.0,220.13,220.82,220.06,220.75,988472.0
2024-09-04 11:05:00,220.72,221.05,220.25,220.55,928394.0,220.72,221.05,220.25,220.55,928394.0
2024-09-04 11:10:00,220.55,220.73,220.03,220.33,585082.0,220.55,220.73,220.03,220.33,585082.0
2024-09-04 11:15:00,220.32,220.92,219.44,220.82,949336.0,220.32,220.92,219.44,220.82,949336.0
2024-09-04 11:20:00,220.8,220.99,220.2,220.83,719721.0,220.8,220.99,220.2,220.83,719721.0
2024-09-04 11:25:00,220.8,221.33,219.81,219.81,1062179.0,220.8,221.33,219.81,219.81,1062179.0
2024-09-04 11:30:00,219.81,219.97,219.15,219.5,847825.0,219.81,219.97,219.15,219.5,847825.0
2024-09-04 11:35:00,219.53,219.83,219.27,219.36,572814.0,219.53,219.83,219.27,219.36,572814.0
2024-09-04 11:40:00,219.36,219.36,218.7,218.85,711464.0,219.36,219.36,218.7,218.85,711464.0
2024-09-04 11:45:00,218.85,219.24,218.72,218.85,389610.0,218.85,219.24,218.72,218.85,389610.0
2024-09-04 11:50:00,218.83,219.28,218.7,219.13,476925.0,218.83,219.28,218.7,219.13,476925.0
2024-09-04 11:55:00,219.13,219.19,218.51,219.01,486334.0,219.13,219.19,218.51,219.01,486334.0
2024-09-04 12:00:00,219.02,219.41,218.87,218.98,490394.0,219.02,219.41,218.87,218.98,490394.0
2024-09-04 12:05:00,218.99,219.5,218.75,219.42,444553.0,218.99,219.5,218.75,219.42,444553.0
2024-09-04 12:10:00,219.46,219.8,218.95,219.06,497272.0,219.46,219.8,218.95,219.06,497272.0
2024-09-04 12:15:00,219.08,219.85,219.08,219.59,333916.0,219.08,219.85,219.08,219.59,333916.0
2024-09-04 12:20:00,219.57,220.23,219.41,220.18,449196.0,219.57,220.23,219.41,220.18,449196.0
2024-09-04 12:25:00,220.13,220.84,219.94,220.72,583050.0,220.13,220.84,219.94,220.72,583050.0
2024-09-04 12:30:00,220.72,221.55,220.72,221.54,877730.0,220.72,221.55,220.72,221.54,877730.0
2024-09-04 12:35:00,221.51,221.65,221.25,221.57,620045.0,221.51,221.65,221.25,221.57,620045.0
2024-09-04 12:40:00,221.59,221.83,220.88,220.95,729994.0,221.59,221.83,220.88,220.95,729994.0
2024-09-04 12:45:00,220.93,221.43,220.88,221.35,501512.0,220.93,221.43,220.88,221.35,501512.0
2024-09-04 12:50:00,221.34,222.0,221.1,221.78,827175.0,221.34,222.0,221.1,221.78,827175.0
2024-09-04 12:55:00,221.78,222.14,221.69,221.89,707511.0,221.78,222.14,221.69,221.89,707511.0
2024-09-04 13:00:00,221.86,222.22,221.52,221.63,641426.0,221.86,222.22,221.52,221.63,641426.0
2024-09-04 13:05:00,221.62,222.21,221.6,221.84,439996.0,221.62,222.21,221.6,221.84,439996.0
2024-09-04 13:10:00,221.85,221.9,221.22,221.47,429684.0,221.85,221.9,221.22,221.47,429684.0
2024-09-04 13:15:00,221.49,221.64,221.22,221.4,375896.0,221.49,221.64,221.22,221.4,375896.0
2024-09-04 13:20:00,221.38,221.69,220.9,221.05,452689.0,221.38,221.69,220.9,221.05,452689.0
2024-09-04 13:25:00,221.05,221.16,220.73,220.96,443099.0,221.05,221.16,220.73,220.96,443099.0
2024-09-04 13:30:00,220.95,221.07,220.76,220.93,319478.0,220.95,221.07,220.76,220.93,319478.0
2024-09-04 13:35:00,220.91,221.25,220.61,221.01,514399.0,220.91,221.25,220.61,221.01,514399.0
2024-09-04 13:40:00,221.03,221.09,220.33,220.41,324126.0,221.03,221.09,220.33,220.41,324126.0
2024-09-04 13:45:00,220.43,220.83,220.4,220.56,277376.0,220.43,220.83,220.4,220.56,277376.0
2024-09-04 13:50:00,220.56,220.83,220.51,220.71,199132.0,220.56,220.83,220.51,220.71,199132.0
2024-09-04 13:55:00,220.71,220.92,220.44,220.52,257148.0,220.71,220.92,220.44,220.52,257148.0
2024-09-04 14:00:00,220.54,220.77,220.3,220.34,302198.0,220.54,220.77,220.3,220.34,302198.0
2024-09-04 14:05:00,220.32,220.75,220.14,220.68,400946.0,220.32,220.75,220.14,220.68,400946.0
2024-09-04 14:10:00,220.67,221.45,220.66,221.3,496136.0,220.67,221.45,220.66,221.3,496136.0
2024-09-04 14:15:00,221.34,221.59,220.88,220.95,379195.0,221.34,221.59,220.88,220.95,379195.0
2024-09-04 14:20:00,220.98,221.04,220.51,220.84,366475.0,220.98,221.04,220.51,220.84,366475.0
2024-09-04 14:25:00,220.81,221.4,220.74,221.21,298831.0,220.81,221.4,220.74,221.21,298831.0
2024-09-04 14:30:00,221.21,221.39,220.66,220.73,324577.0,221.21,221.39,220.66,220.73,324577.0
2024-09-04 14:35:00,220.75,220.75,219.32,219.41,606365.0,220.75,220.75,219.32,219.41,606365.0
2024-09-04 14:40:00,219.39,219.55,219.03,219.11,468097.0,219.39,219.55,219.03,219.11,468097.0
2024-09-04 14:45:00,219.11,219.37,218.75,219.06,699582.0,219.11,219.37,218.75,219.06,699582.0
2024-09-04 14:50:00,219.04,219.35,218.56,218.99,447181.0,219.04,219.35,218.56,218.99,447181.0
2024-09-04 14:55:00,218.96,219.17,218.31,218.4,509469.0,218.96,219.17,218.31,218.4,509469.0
2024-09-04 15:00:00,218.39,218.47,217.95,218.32,569087.0,218.39,218.47,217.95,218.32,569087.0
2024-09-04 15:05:00,218.34,218.36,217.6,217.77,447915.0,218.34,218.36,217.6,217.77,447915.0
2024-09-04 15:10:00,217.76,217.98,217.54,217.77,385519.0,217.76,217.98,217.54,217.77,385519.0
2024-09-04 15:15:00,217.77,218.03,217.57,217.62,408779.0,217.77,218.03,217.57,217.62,408779.0
2024-09-04 15:20:00,217.6,218.39,217.59,218.26,526772.0,217.6,218.39,217.59,218.26,526772.0
2024-09-04 15:25:00,218.29,218.61,218.0,218.59,608461.0,218.29,218.61,218.0,218.59,608461.0
2024-09-04 15:30:00,218.59,218.62,218.09,218.17,416439.0,218.59,218.62,218.09,218.17,416439.0
2024-09-04 15:35:00,218.17,218.9,217.83,218.85,547930.0,218.17,218.9,217.83,218.85,547930.0
2024-09-04 15:40:00,218.85,219.33,218.7,219.05,652613.0,218.85,219.33,218.7,219.05,652613.0
2024-09-04 15:45:00,219.04,219.54,218.75,219.39,555299.0,219.04,219.54,218.75,219.39,555299.0
2024-09-04 15:50:00,219.39,220.43,219.39,219.6,943678.0,219.39,220.43,219.39,219.6,943678.0
2024-09-04 15:55:00,219.54,219.85,219.09,219.46,1084333.0,219.54,219.85,219.09,219.46,1084333.0
2024-09-05 09:30:00,223.49,225.68,222.25,224.6,4022385.0,223.49,225.68,222.25,224.6,4022385.0
2024-09-05 09:35:00,224.59,229.35,224.58,228.28,4140686.0,224.59,229.35,224.58,228.28,4140686.0
2024-09-05 09:40:00,228.31,229.33,227.41,227.62,2515547.0,228.31,229.33,227.41,227.62,2515547.0
2024-09-05 09:45:00,227.63,229.99,227.62,229.81,2989709.0,227.63,229.99,227.62,229.81,2989709.0
2024-09-05 09:50:00,229.83,230.55,229.13,229.9,2295417.0,229.83,230.55,229.13,229.9,2295417.0
2024-09-05 09:55:00,229.86,230.25,229.26,229.71,1386670.0,229.86,230.25,229.26,229.71,1386670.0
2024-09-05 10:00:00,229.76,232.42,229.75,231.77,2803494.0,229.76,232.42,229.75,231.77,2803494.0
2024-09-05 10:05:00,231.76,233.78,231.5,232.46,2748790.0,231.76,233.78,231.5,232.46,2748790.0
2024-09-05 10:10:00,232.42,233.04,231.86,232.57,1676352.0,232.42,233.04,231.86,232.57,1676352.0
2024-09-05 10:15:00,232.55,234.01,231.92,233.3,1996385.0,232.55,234.01,231.92,233.3,1996385.0
2024-09-05 10:20:00,233.33,234.81,233.22,234.5,2066416.0,233.33,234.81,233.22,234.5,2066416.0
2024-09-05 10:25:00,234.52,235.0,233.77,234.07,1668799.0,234.52,235.0,233.77,234.07,1668799.0
2024-09-05 10:30:00,234.13,234.77,232.82,233.29,1692835.0,234.13,234.77,232.82,233.29,1692835.0
2024-09-05 10:35:00,233.31,233.85,232.88,233.25,1146452.0,233.31,233.85,232.88,233.25,1146452.0
2024-09-05 10:40:00,233.3,233.3,232.3,232.41,1249006.0,233.3,233.3,232.3,232.41,1249006.0
2024-09-05 10:45:00,232.41,232.84,231.13,231.71,1593644.0,232.41,232.84,231.13,231.71,1593644.0
2024-09-05 10:50:00,231.71,232.44,231.05,232.31,1239141.0,231.71,232.44,231.05,232.31,1239141.0
2024-09-05 10:55:00,232.3,232.69,231.06,231.14,1148802.0,232.3,232.69,231.06,231.14,1148802.0
2024-09-05 11:00:00,231.12,231.59,230.11,230.31,1336936.0,231.12,231.59,230.11,230.31,1336936.0
2024-09-05 11:05:00,230.33,231.07,230.11,230.51,1181137.0,230.33,231.07,230.11,230.51,1181137.0
2024-09-05 11:10:00,230.52,230.88,228.97,229.25,1323386.0,230.52,230.88,228.97,229.25,1323386.0
2024-09-05 11:15:00,229.27,229.76,228.82,229.23,1188565.0,229.27,229.76,228.82,229.23,1188565.0
2024-09-05 11:20:00,229.23,229.46,228.28,228.58,1100947.0,229.23,229.46,228.28,228.58,1100947.0
2024-09-05 11:25:00,228.55,228.78,227.55,227.66,1593177.0,228.55,228.78,227.55,227.66,1593177.0
2024-09-05 11:30:00,227.63,228.06,226.82,227.31,1334019.0,227.63,228.06,226.82,227.31,1334019.0
2024-09-05 11:35:00,227.34,228.29,227.22,227.73,1284228.0,227.34,228.29,227.22,227.73,1284228.0
2024-09-05 11:40:00,227.72,228.2,227.11,227.75,894916.0,227.72,228.2,227.11,227.75,894916.0
2024-09-05 11:45:00,227.78,228.0,226.2,226.5,1214008.0,227.78,228.0,226.2,226.5,1214008.0
2024-09-05 11:50:00,226.46,226.9,225.75,226.36,1294212.0,226.46,226.9,225.75,226.36,1294212.0
2024-09-05 11:55:00,226.34,226.59,225.62,225.79,955536.0,226.34,226.59,225.62,225.79,955536.0
2024-09-05 12:00:00,225.79,227.54,225.79,227.3,1429801.0,225.79,227.54,225.79,227.3,1429801.0
2024-09-05 12:05:00,227.28,228.05,227.15,228.01,927368.0,227.28,228.05,227.15,228.01,927368.0
2024-09-05 12:10:00,228.0,228.23,227.6,228.13,963054.0,228.0,228.23,227.6,228.13,963054.0
2024-09-05 12:15:00,228.14,228.48,227.85,228.11,959518.0,228.14,228.48,227.85,228.11,959518.0
2024-09-05 12:20:00,228.02,229.24,227.88,229.23,1145166.0,228.02,229.24,227.88,229.23,1145166.0
2024-09-05 12:25:00,229.21,229.97,229.15,229.9,1127149.0,229.21,229.97,229.15,229.9,1127149.0
2024-09-05 12:30:00,229.9,230.5,229.73,229.95,1404568.0,229.9,230.5,229.73,229.95,1404568.0
2024-09-05 12:35:00,229.98,230.3,229.57,230.08,977856.0,229.98,230.3,229.57,230.08,977856.0
2024-09-05 12:40:00,230.1,230.59,229.97,230.16,988080.0,230.1,230.59,229.97,230.16,988080.0
2024-09-05 12:45:00,230.21,230.29,229.27,229.31,962258.0,230.21,230.29,229.27,229.31,962258.0
2024-09-05 12:50:00,229.34,229.38,228.08,228.28,1387300.0,229.34,229.38,228.08,228.28,1387300.0
2024-09-05 12:55:00,228.31,229.14,228.2,228.77,842934.0,228.31,229.14,228.2,228.77,842934.0
2024-09-05 13:00:00,228.81,229.44,228.48,229.42,654674.0,228.81,229.44,228.48,229.42,654674.0
2024-09-05 13:05:00,229.39,229.48,228.2,228.23,712851.0,229.39,229.48,228.2,228.23,712851.0
2024-09-05 13:10:00,228.24,228.67,228.2,228.53,436257.0,228.24,228.67,228.2,228.53,436257.0
2024-09-05 13:15:00,228.53,228.58,227.55,228.28,748810.0,228.53,228.58,227.55,228.28,748810.0
2024-09-05 13:20:00,228.29,228.3,227.86,228.18,463111.0,228.29,228.3,227.86,228.18,463111.0
2024-09-05 13:25:00,228.16,228.47,227.33,227.47,637612.0,228.16,228.47,227.33,227.47,637612.0
2024-09-05 13:30:00,227.48,228.34,227.31,228.3,588507.0,227.48,228.34,227.31,228.3,588507.0
2024-09-05 13:35:00,228.27,229.36,228.18,229.29,810012.0,228.27,229.36,228.18,229.29,810012.0
2024-09-05 13:40:00,229.28,230.13,229.22,229.98,936508.0,229.28,230.13,229.22,229.98,936508.0
2024-09-05 13:45:00,229.96,231.2,229.88,231.1,1311268.0,229.96,231.2,229.88,231.1,1311268.0
2024-09-05 13:50:00,231.07,231.13,230.46,230.93,732739.0,231.07,231.13,230.46,230.93,732739.0
2024-09-05 13:55:00,230.94,231.06,230.6,230.99,477807.0,230.94,231.06,230.6,230.99,477807.0
2024-09-05 14:00:00,231.02,231.26,230.38,230.65,780507.0,231.02,231.26,230.38,230.65,780507.0
2024-09-05 14:05:00,230.66,230.87,230.23,230.8,517003.0,230.66,230.87,230.23,230.8,517003.0
2024-09-05 14:10:00,230.77,231.09,230.48,230.65,581239.0,230.77,231.09,230.48,230.65,581239.0
2024-09-05 14:15:00,230.65,231.06,230.4,230.79,528162.0,230.65,231.06,230.4,230.79,528162.0
2024-09-05 14:20:00,230.81,230.88,230.34,230.64,451301.0,230.81,230.88,230.34,230.64,451301.0
2024-09-05 14:25:00,230.63,230.68,229.95,230.13,518766.0,230.63,230.68,229.95,230.13,518766.0
2024-09-05 14:30:00,230.13,230.21,229.3,229.47,865651.0,230.13,230.21,229.3,229.47,865651.0
2024-09-05 14:35:00,229.49,230.27,229.3,230.12,807161.0,229.49,230.27,229.3,230.12,807161.0
2024-09-05 14:40:00,230.12,230.41,229.95,230.21,469496.0,230.12,230.41,229.95,230.21,469496.0
2024-09-05 14:45:00,230.22,230.7,230.09,230.6,391335.0,230.22,230.7,230.09,230.6,391335.0
2024-09-05 14:50:00,230.59,231.15,230.55,230.73,658613.0,230.59,231.15,230.55,230.73,658613.0
2024-09-05 14:55:00,230.7,230.85,230.22,230.27,458226.0,230.7,230.85,230.22,230.27,458226.0
2024-09-05 15:00:00,230.26,230.3,229.51,229.81,660028.0,230.26,230.3,229.51,229.81,660028.0
2024-09-05 15:05:00,229.82,229.94,229.09,229.25,693181.0,229.82,229.94,229.09,229.25,693181.0
2024-09-05 15:10:00,229.25,229.48,228.94,229.23,581250.0,229.25,229.48,228.94,229.23,581250.0
2024-09-05 15:15:00,229.27,229.29,228.21,228.74,817728.0,229.27,229.29,228.21,228.74,817728.0
2024-09-05 15:20:00,228.75,228.81,228.41,228.76,480653.0,228.75,228.81,228.41,228.76,480653.0
2024-09-05 15:25:00,228.74,229.35,228.62,229.28,477483.0,228.74,229.35,228.62,229.28,477483.0
2024-09-05 15:30:00,229.28,230.1,229.04,230.02,670499.0,229.28,230.1,229.04,230.02,670499.0
2024-09-05 15:35:00,230.01,230.16,229.56,229.81,715051.0,230.01,230.16,229.56,229.81,715051.0
2024-09-05 15:40:00,229.82,229.82,228.76,228.87,799841.0,229.82,229.82,228.76,228.87,799841.0
2024-09-05 15:45:00,228.89,229.22,228.52,229.06,799256.0,228.89,229.22,228.52,229.06,799256.0
2024-09-05 15:50:00,229.08,229.24,228.58,229.11,905452.0,229.08,229.24,228.58,229.11,905452.0
2024-09-05 15:55:00,229.09,230.19,229.0,230.18,1602784.0,229.09,230.19,229.0,230.18,1602784.0
2024-09-06 09:30:00,232.63,233.6,227.41,228.03,4326254.0,232.63,233.6,227.41,228.03,4326254.0
2024-09-06 09:35:00,228.0,229.18,224.8,225.12,3606298.0,228.0,229.18,224.8,225.12,3606298.0
2024-09-06 09:40:00,225.11,226.71,224.25,224.67,3173427.0,225.11,226.71,224.25,224.67,3173427.0
2024-09-06 09:45:00,224.7,225.68,223.6,223.71,2344572.0,224.7,225.68,223.6,223.71,2344572.0
2024-09-06 09:50:00,223.74,224.44,222.9,224.16,2333908.0,223.74,224.44,222.9,224.16,2333908.0
2024-09-06 09:55:00,224.17,225.84,223.94,224.43,1975043.0,224.17,225.84,223.94,224.43,1975043.0
2024-09-06 10:00:00,224.41,224.68,223.01,224.23,1670775.0,224.41,224.68,223.01,224.23,1670775.0
2024-09-06 10:05:00,224.22,224.79,223.26,223.77,1039685.0,224.22,224.79,223.26,223.77,1039685.0
2024-09-06 10:10:00,223.75,224.0,220.85,221.72,2449510.0,223.75,224.0,220.85,221.72,2449510.0
2024-09-06 10:15:00,221.8,223.25,221.45,223.0,1564315.0,221.8,223.25,221.45,223.0,1564315.0
2024-09-06 10:20:00,223.02,223.15,221.19,221.53,1437969.0,223.02,223.15,221.19,221.53,1437969.0
2024-09-06 10:25:00,221.5,221.79,220.67,220.74,1241851.0,221.5,221.79,220.67,220.74,1241851.0
2024-09-06 10:30:00,220.7,221.22,220.05,220.28,1343845.0,220.7,221.22,220.05,220.28,1343845.0
2024-09-06 10:35:00,220.33,221.23,220.21,220.57,1011242.0,220.33,221.23,220.21,220.57,1011242.0
2024-09-06 10:40:00,220.62,220.67,218.1,218.19,2140875.0,220.62,220.67,218.1,218.19,2140875.0
2024-09-06 10:45:00,218.2,219.09,217.9,218.53,1287906.0,218.2,219.09,217.9,218.53,1287906.0
2024-09-06 10:50:00,218.53,219.13,217.68,217.97,1253890.0,218.53,219.13,217.68,217.97,1253890.0
2024-09-06 10:55:00,218.0,218.71,217.51,218.4,1373614.0,218.0,218.71,217.51,218.4,1373614.0
2024-09-06 11:00:00,218.35,219.99,218.11,218.25,1752348.0,218.35,219.99,218.11,218.25,1752348.0
2024-09-06 11:05:00,218.23,218.62,216.99,217.14,1283010.0,218.23,218.62,216.99,217.14,1283010.0
2024-09-06 11:10:00,217.16,217.97,217.07,217.62,807883.0,217.16,217.97,217.07,217.62,807883.0
2024-09-06 11:15:00,217.63,217.95,216.56,216.72,1065066.0,217.63,217.95,216.56,216.72,1065066.0
2024-09-06 11:20:00,216.73,217.6,216.45,217.28,741113.0,216.73,217.6,216.45,217.28,741113.0
2024-09-06 11:25:00,217.25,217.69,216.52,216.83,713792.0,217.25,217.69,216.52,216.83,713792.0
2024-09-06 11:30:00,216.87,217.88,216.86,217.8,726446.0,216.87,217.88,216.86,217.8,726446.0
2024-09-06 11:35:00,217.8,217.85,216.75,217.25,637985.0,217.8,217.85,216.75,217.25,637985.0
2024-09-06 11:40:00,217.18,217.48,216.06,216.15,940551.0,217.18,217.48,216.06,216.15,940551.0
2024-09-06 11:45:00,216.15,216.31,215.58,216.19,958719.0,216.15,216.31,215.58,216.19,958719.0
2024-09-06 11:50:00,216.16,216.8,215.71,216.67,685015.0,216.16,216.8,215.71,216.67,685015.0
2024-09-06 11:55:00,216.65,217.04,216.47,216.74,671374.0,216.65,217.04,216.47,216.74,671374.0
2024-09-06 12:00:00,216.76,217.34,216.72,216.98,564478.0,216.76,217.34,216.72,216.98,564478.0
2024-09-06 12:05:00,216.98,217.52,216.85,217.26,528064.0,216.98,217.52,216.85,217.26,528064.0
2024-09-06 12:10:00,217.25,217.35,216.53,216.58,555482.0,217.25,217.35,216.53,216.58,555482.0
2024-09-06 12:15:00,216.54,216.87,215.63,215.83,875381.0,216.54,216.87,215.63,215.83,875381.0
2024-09-06 12:20:00,215.84,216.17,215.31,215.86,739271.0,215.84,216.17,215.31,215.86,739271.0
2024-09-06 12:25:00,215.84,216.23,215.08,215.16,679656.0,215.84,216.23,215.08,215.16,679656.0
2024-09-06 12:30:00,215.17,216.11,215.0,215.97,661258.0,215.17,216.11,215.0,215.97,661258.0
2024-09-06 12:35:00,215.96,216.42,215.58,215.68,628219.0,215.96,216.42,215.58,215.68,628219.0
2024-09-06 12:40:00,215.65,216.1,215.23,215.71,541271.0,215.65,216.1,215.23,215.71,541271.0
2024-09-06 12:45:00,215.73,215.74,214.98,215.3,599228.0,215.73,215.74,214.98,215.3,599228.0
2024-09-06 12:50:00,215.31,215.49,214.47,214.72,735476.0,215.31,215.49,214.47,214.72,735476.0
2024-09-06 12:55:00,214.68,215.4,214.31,214.97,723794.0,214.68,215.4,214.31,214.97,723794.0
2024-09-06 13:00:00,214.97,215.71,214.63,215.38,648918.0,214.97,215.71,214.63,215.38,648918.0
2024-09-06 13:05:00,215.39,215.88,215.05,215.82,520293.0,215.39,215.88,215.05,215.82,520293.0
2024-09-06 13:10:00,215.77,216.22,215.67,216.05,598363.0,215.77,216.22,215.67,216.05,598363.0
2024-09-06 13:15:00,216.01,216.15,215.9,215.99,417934.0,216.01,216.15,215.9,215.99,417934.0
2024-09-06 13:20:00,215.98,216.98,215.96,216.84,803560.0,215.98,216.98,215.96,216.84,803560.0
2024-09-06 13:25:00,216.83,216.93,215.75,215.88,689253.0,216.83,216.93,215.75,215.88,689253.0
2024-09-06 13:30:00,215.85,216.19,215.55,215.7,420926.0,215.85,216.19,215.55,215.7,420926.0
2024-09-06 13:35:00,215.7,215.76,214.98,214.98,571307.0,215.7,215.76,214.98,214.98,571307.0
2024-09-06 13:40:00,214.98,215.2,214.7,214.78,528423.0,214.98,215.2,214.7,214.78,528423.0
2024-09-06 13:45:00,214.8,215.23,214.54,214.89,673267.0,214.8,215.23,214.54,214.89,673267.0
2024-09-06 13:50:00,214.87,215.06,214.5,214.5,570404.0,214.87,215.06,214.5,214.5,570404.0
2024-09-06 13:55:00,214.52,214.89,214.12,214.17,658739.0,214.52,214.89,214.12,214.17,658739.0
2024-09-06 14:00:00,214.19,214.67,213.75,213.83,812494.0,214.19,214.67,213.75,213.83,812494.0
2024-09-06 14:05:00,213.83,214.05,213.4,213.59,715917.0,213.83,214.05,213.4,213.59,715917.0
2024-09-06 14:10:00,213.6,213.99,213.48,213.52,509065.0,213.6,213.99,213.48,213.52,509065.0
2024-09-06 14:15:00,213.54,213.99,213.13,213.34,555885.0,213.54,213.99,213.13,213.34,555885.0
2024-09-06 14:20:00,213.34,213.83,213.14,213.19,511877.0,213.34,213.83,213.14,213.19,511877.0
2024-09-06 14:25:00,213.16,213.68,213.16,213.58,465348.0,213.16,213.68,213.16,213.58,465348.0
2024-09-06 14:30:00,213.59,213.98,213.56,213.81,456273.0,213.59,213.98,213.56,213.81,456273.0
2024-09-06 14:35:00,213.83,214.4,213.8,214.35,618617.0,213.83,214.4,213.8,214.35,618617.0
2024-09-06 14:40:00,214.36,214.71,214.06,214.69,463564.0,214.36,214.71,214.06,214.69,463564.0
2024-09-06 14:45:00,214.7,214.71,214.02,214.28,448142.0,214.7,214.71,214.02,214.28,448142.0
2024-09-06 14:50:00,214.26,214.8,214.11,214.73,580541.0,214.26,214.8,214.11,214.73,580541.0
2024-09-06 14:55:00,214.71,214.86,214.16,214.26,505362.0,214.71,214.86,214.16,214.26,505362.0
2024-09-06 15:00:00,214.28,214.8,214.2,214.63,434611.0,214.28,214.8,214.2,214.63,434611.0
2024-09-06 15:05:00,214.63,215.13,214.35,214.49,553047.0,214.63,215.13,214.35,214.49,553047.0
2024-09-06 15:10:00,214.44,214.48,213.91,214.04,570738.0,214.44,214.48,213.91,214.04,570738.0
2024-09-06 15:15:00,214.04,214.14,213.3,213.34,650531.0,214.04,214.14,213.3,213.34,650531.0
2024-09-06 15:20:00,213.35,213.88,213.2,213.83,613363.0,213.35,213.88,213.2,213.83,613363.0
2024-09-06 15:25:00,213.84,214.18,213.53,213.61,599694.0,213.84,214.18,213.53,213.61,599694.0
2024-09-06 15:30:00,213.66,213.66,212.97,213.02,776385.0,213.66,213.66,212.97,213.02,776385.0
2024-09-06 15:35:00,213.03,213.2,212.53,212.55,716816.0,213.03,213.2,212.53,212.55,716816.0
2024-09-06 15:40:00,212.54,212.94,212.33,212.47,810047.0,212.54,212.94,212.33,212.47,810047.0
2024-09-06 15:45:00,212.45,213.48,212.44,213.3,780337.0,212.45,213.48,212.44,213.3,780337.0
2024-09-06 15:50:00,213.32,213.59,212.13,212.18,1137029.0,213.32,213.59,212.13,212.18,1137029.0
2024-09-06 15:55:00,212.16,212.18,210.51,210.71,2864344.0,212.16,212.18,210.51,210.71,2864344.0
2024-09-09 09:30:00,216.03,217.69,213.67,217.53,3135691.0,216.03,217.69,213.67,217.53,3135691.0
2024-09-09 09:35:00,217.64,218.77,216.51,218.51,2356938.0,217.64,218.77,216.51,218.51,2356938.0
2024-09-09 09:40:00,218.59,219.06,217.52,217.95,1673086.0,218.59,219.06,217.52,217.95,1673086.0
2024-09-09 09:45:00,218.03,218.4,215.25,215.82,1722053.0,218.03,218.4,215.25,215.82,1722053.0
2024-09-09 09:50:00,215.84,216.89,215.61,215.7,1172367.0,215.84,216.89,215.61,215.7,1172367.0
2024-09-09 09:55:00,215.72,218.7,215.61,218.38,1491914.0,215.72,218.7,215.61,218.38,1491914.0
2024-09-09 10:00:00,218.37,219.7,218.1,219.04,1853413.0,218.37,219.7,218.1,219.04,1853413.0
2024-09-09 10:05:00,219.02,219.07,217.65,218.31,1168246.0,219.02,219.07,217.65,218.31,1168246.0
2024-09-09 10:10:00,218.35,219.6,218.31,218.96,1048311.0,218.35,219.6,218.31,218.96,1048311.0
2024-09-09 10:15:00,218.98,219.87,218.51,218.81,1130358.0,218.98,219.87,218.51,218.81,1130358.0
2024-09-09 10:20:00,218.78,219.39,217.9,219.18,1146836.0,218.78,219.39,217.9,219.18,1146836.0
2024-09-09 10:25:00,219.16,219.75,218.76,219.17,1015829.0,219.16,219.75,218.76,219.17,1015829.0
2024-09-09 10:30:00,219.1,219.11,216.75,216.81,1373643.0,219.1,219.11,216.75,216.81,1373643.0
2024-09-09 10:35:00,216.82,217.12,215.95,216.32,1079175.0,216.82,217.12,215.95,216.32,1079175.0
2024-09-09 10:40:00,216.28,216.8,216.13,216.27,649232.0,216.28,216.8,216.13,216.27,649232.0
2024-09-09 10:45:00,216.26,216.56,215.2,216.56,1084675.0,216.26,216.56,215.2,216.56,1084675.0
2024-09-09 10:50:00,216.52,216.75,215.8,216.4,659352.0,216.52,216.75,215.8,216.4,659352.0
2024-09-09 10:55:00,216.37,216.65,214.91,215.02,793541.0,216.37,216.65,214.91,215.02,793541.0
2024-09-09 11:00:00,215.01,215.27,214.68,215.23,869356.0,215.01,215.27,214.68,215.23,869356.0
2024-09-09 11:05:00,215.22,215.75,214.8,215.28,614525.0,215.22,215.75,214.8,215.28,614525.0
2024-09-09 11:10:00,215.3,215.35,214.4,214.7,556034.0,215.3,215.35,214.4,214.7,556034.0
2024-09-09 11:15:00,214.7,215.4,214.3,215.33,520417.0,214.7,215.4,214.3,215.33,520417.0
2024-09-09 11:20:00,215.36,215.45,214.82,215.27,347703.0,215.36,215.45,214.82,215.27,347703.0
2024-09-09 11:25:00,215.21,215.67,215.09,215.61,558205.0,215.21,215.67,215.09,215.61,558205.0
2024-09-09 11:30:00,215.6,216.13,215.25,215.99,612517.0,215.6,216.13,215.25,215.99,612517.0
2024-09-09 11:35:00,216.02,216.19,215.32,215.53,535982.0,216.02,216.19,215.32,215.53,535982.0
2024-09-09 11:40:00,215.56,215.68,215.05,215.22,448719.0,215.56,215.68,215.05,215.22,448719.0
2024-09-09 11:45:00,215.22,215.58,214.99,215.52,392878.0,215.22,215.58,214.99,215.52,392878.0
2024-09-09 11:50:00,215.49,216.35,215.41,215.78,568097.0,215.49,216.35,215.41,215.78,568097.0
2024-09-09 11:55:00,215.81,216.57,215.73,216.57,396326.0,215.81,216.57,215.73,216.57,396326.0
2024-09-09 12:00:00,216.53,216.89,216.2,216.62,508317.0,216.53,216.89,216.2,216.62,508317.0
2024-09-09 12:05:00,216.62,216.99,216.13,216.95,436479.0,216.62,216.99,216.13,216.95,436479.0
2024-09-09 12:10:00,216.98,217.42,216.7,217.25,511747.0,216.98,217.42,216.7,217.25,511747.0
2024-09-09 12:15:00,217.25,217.66,217.18,217.49,470449.0,217.25,217.66,217.18,217.49,470449.0
2024-09-09 12:20:00,217.44,217.64,217.2,217.33,310193.0,217.44,217.64,217.2,217.33,310193.0
2024-09-09 12:25:00,217.33,217.83,217.25,217.55,307094.0,217.33,217.83,217.25,217.55,307094.0
2024-09-09 12:30:00,217.56,217.7,217.25,217.57,266079.0,217.56,217.7,217.25,217.57,266079.0
2024-09-09 12:35:00,217.58,217.63,217.05,217.25,322527.0,217.58,217.63,217.05,217.25,322527.0
2024-09-09 12:40:00,217.25,218.18,217.21,218.0,548362.0,217.25,218.18,217.21,218.0,548362.0
2024-09-09 12:45:00,218.0,218.3,217.92,218.03,357137.0,218.0,218.3,217.92,218.03,357137.0
2024-09-09 12:50:00,218.03,218.29,217.95,218.2,239533.0,218.03,218.29,217.95,218.2,239533.0
2024-09-09 12:55:00,218.19,218.38,218.08,218.17,284140.0,218.19,218.38,218.08,218.17,284140.0
2024-09-09 13:00:00,218.19,218.37,217.83,218.02,389766.0,218.19,218.37,217.83,218.02,389766.0
2024-09-09 13:05:00,218.02,218.47,217.9,218.46,311755.0,218.02,218.47,217.9,218.46,311755.0
2024-09-09 13:10:00,218.47,218.8,218.34,218.43,458227.0,218.47,218.8,218.34,218.43,458227.0
2024-09-09 13:15:00,218.47,218.84,218.34,218.64,266266.0,218.47,218.84,218.34,218.64,266266.0
2024-09-09 13:20:00,218.62,218.73,217.85,217.98,399771.0,218.62,218.73,217.85,217.98,399771.0
2024-09-09 13:25:00,217.95,218.02,217.46,217.72,330483.0,217.95,218.02,217.46,217.72,330483.0
2024-09-09 13:30:00,217.72,217.73,216.88,217.14,557776.0,217.72,217.73,216.88,217.14,557776.0
2024-09-09 13:35:00,217.15,217.68,216.85,217.58,493767.0,217.15,217.68,216.85,217.58,493767.0
2024-09-09 13:40:00,217.59,217.79,216.67,216.7,452259.0,217.59,217.79,216.67,216.7,452259.0
2024-09-09 13:45:00,216.7,217.06,216.53,217.01,315449.0,216.7,217.06,216.53,217.01,315449.0
2024-09-09 13:50:00,217.03,217.44,216.97,217.13,301007.0,217.03,217.44,216.97,217.13,301007.0
2024-09-09 13:55:00,217.12,217.24,216.58,216.75,372497.0,217.12,217.24,216.58,216.75,372497.0
2024-09-09 14:00:00,216.69,217.04,216.68,216.86,277106.0,216.69,217.04,216.68,216.86,277106.0
2024-09-09 14:05:00,216.86,217.41,216.76,217.29,285370.0,216.86,217.41,216.76,217.29,285370.0
2024-09-09 14:10:00,217.3,217.38,217.08,217.12,203068.0,217.3,217.38,217.08,217.12,203068.0
2024-09-09 14:15:00,217.1,217.59,216.97,217.53,288461.0,217.1,217.59,216.97,217.53,288461.0
2024-09-09 14:20:00,217.53,217.55,217.15,217.43,277656.0,217.53,217.55,217.15,217.43,277656.0
2024-09-09 14:25:00,217.44,217.68,216.81,216.95,397915.0,217.44,217.68,216.81,216.95,397915.0
2024-09-09 14:30:00,216.9,217.2,216.5,217.02,464822.0,216.9,217.2,216.5,217.02,464822.0
2024-09-09 14:35:00,217.1,217.3,216.22,216.33,418255.0,217.1,217.3,216.22,216.33,418255.0
2024-09-09 14:40:00,216.31,216.79,216.11,216.75,400410.0,216.31,216.79,216.11,216.75,400410.0
2024-09-09 14:45:00,216.7,216.76,216.42,216.44,161633.0,216.7,216.76,216.42,216.44,161633.0
2024-09-09 14:50:00,216.44,216.65,216.15,216.16,243862.0,216.44,216.65,216.15,216.16,243862.0
2024-09-09 14:55:00,216.19,216.49,216.07,216.34,267201.0,216.19,216.49,216.07,216.34,267201.0
2024-09-09 15:00:00,216.3,216.37,215.75,215.85,395638.0,216.3,216.37,215.75,215.85,395638.0
2024-09-09 15:05:00,215.83,216.42,215.75,216.28,331164.0,215.83,216.42,215.75,216.28,331164.0
2024-09-09 15:10:00,216.28,216.32,215.93,215.94,232831.0,216.28,216.32,215.93,215.94,232831.0
2024-09-09 15:15:00,215.96,216.15,215.61,215.62,313490.0,215.96,216.15,215.61,215.62,313490.0
2024-09-09 15:20:00,215.6,216.03,215.38,216.02,382473.0,215.6,216.03,215.38,216.02,382473.0
2024-09-09 15:25:00,216.0,216.53,215.92,216.42,544485.0,216.0,216.53,215.92,216.42,544485.0
2024-09-09 15:30:00,216.43,217.15,216.35,216.85,509036.0,216.43,217.15,216.35,216.85,509036.0
2024-09-09 15:35:00,216.86,217.18,216.53,216.54,400354.0,216.86,217.18,216.53,216.54,400354.0
2024-09-09 15:40:00,216.54,216.98,216.54,216.86,343337.0,216.54,216.98,216.54,216.86,343337.0
2024-09-09 15:45:00,216.87,217.13,216.58,217.04,330361.0,216.87,217.13,216.58,217.04,330361.0
2024-09-09 15:50:00,217.03,217.17,216.19,216.21,631439.0,217.03,217.17,216.19,216.21,631439.0
2024-09-09 15:55:00,216.2,216.62,216.17,216.26,918820.0,216.2,216.62,216.17,216.26,918820.0
2024-09-10 09:30:00,220.07,222.93,219.1,222.14,3077894.0,220.07,222.93,219.1,222.14,3077894.0
2024-09-10 09:35:00,222.1,223.83,220.11,220.39,2612320.0,222.1,223.83,220.11,220.39,2612320.0
2024-09-10 09:40:00,220.26,222.02,219.53,221.43,1704408.0,220.26,222.02,219.53,221.43,1704408.0
2024-09-10 09:45:00,221.34,223.97,220.87,223.35,1858057.0,221.34,223.97,220.87,223.35,1858057.0
2024-09-10 09:50:00,223.32,224.6,222.52,224.52,2195566.0,223.32,224.6,222.52,224.52,2195566.0
2024-09-10 09:55:00,224.46,225.3,224.1,225.19,2035302.0,224.46,225.3,224.1,225.19,2035302.0
2024-09-10 10:00:00,225.18,226.4,225.14,225.87,2176557.0,225.18,226.4,225.14,225.87,2176557.0
2024-09-10 10:05:00,225.85,226.24,224.73,225.56,1560808.0,225.85,226.24,224.73,225.56,1560808.0
2024-09-10 10:10:00,225.53,225.7,223.26,223.65,1689505.0,225.53,225.7,223.26,223.65,1689505.0
2024-09-10 10:15:00,223.57,223.99,222.94,223.5,1225077.0,223.57,223.99,222.94,223.5,1225077.0
2024-09-10 10:20:00,223.52,224.0,222.25,222.58,1242186.0,223.52,224.0,222.25,222.58,1242186.0
2024-09-10 10:25:00,222.55,223.94,222.44,223.64,1069643.0,222.55,223.94,222.44,223.64,1069643.0
2024-09-10 10:30:00,223.61,224.36,222.34,222.81,980034.0,223.61,224.36,222.34,222.81,980034.0
2024-09-10 10:35:00,222.79,223.08,221.88,222.72,983470.0,222.79,223.08,221.88,222.72,983470.0
2024-09-10 10:40:00,222.69,223.15,221.7,221.84,816483.0,222.69,223.15,221.7,221.84,816483.0
2024-09-10 10:45:00,221.8,222.9,221.63,222.5,689121.0,221.8,222.9,221.63,222.5,689121.0
2024-09-10 10:50:00,222.53,222.75,221.37,222.53,676459.0,222.53,222.75,221.37,222.53,676459.0
2024-09-10 10:55:00,222.54,223.32,222.51,223.25,626606.0,222.54,223.32,222.51,223.25,626606.0
2024-09-10 11:00:00,223.23,223.25,222.25,222.67,595394.0,223.23,223.25,222.25,222.67,595394.0
2024-09-10 11:05:00,222.65,222.68,221.86,222.13,528688.0,222.65,222.68,221.86,222.13,528688.0
2024-09-10 11:10:00,222.15,222.67,221.71,222.57,696980.0,222.15,222.67,221.71,222.57,696980.0
2024-09-10 11:15:00,222.58,223.89,222.42,223.78,836124.0,222.58,223.89,222.42,223.78,836124.0
2024-09-10 11:20:00,223.79,223.84,223.23,223.82,470022.0,223.79,223.84,223.23,223.82,470022.0
2024-09-10 11:25:00,223.83,224.05,223.63,223.75,447529.0,223.83,224.05,223.63,223.75,447529.0
2024-09-10 11:30:00,223.73,223.98,223.46,223.55,369828.0,223.73,223.98,223.46,223.55,369828.0
2024-09-10 11:35:00,223.59,223.89,223.27,223.48,462699.0,223.59,223.89,223.27,223.48,462699.0
2024-09-10 11:40:00,223.5,223.67,222.8,223.49,541942.0,223.5,223.67,222.8,223.49,541942.0
2024-09-10 11:45:00,223.44,223.77,223.11,223.27,429498.0,223.44,223.77,223.11,223.27,429498.0
2024-09-10 11:50:00,223.28,223.3,221.93,221.96,719914.0,223.28,223.3,221.93,221.96,719914.0
2024-09-10 11:55:00,221.94,222.08,220.71,220.88,786857.0,221.94,222.08,220.71,220.88,786857.0
2024-09-10 12:00:00,220.88,220.89,220.03,220.22,812585.0,220.88,220.89,220.03,220.22,812585.0
2024-09-10 12:05:00,220.21,220.68,219.53,219.59,982639.0,220.21,220.68,219.53,219.59,982639.0
2024-09-10 12:10:00,219.6,219.95,218.73,218.98,983794.0,219.6,219.95,218.73,218.98,983794.0
2024-09-10 12:15:00,219.0,219.65,218.63,219.47,795972.0,219.0,219.65,218.63,219.47,795972.0
2024-09-10 12:20:00,219.45,219.81,219.27,219.62,562241.0,219.45,219.81,219.27,219.62,562241.0
2024-09-10 12:25:00,219.65,219.8,218.81,219.04,594433.0,219.65,219.8,218.81,219.04,594433.0
2024-09-10 12:30:00,219.03,219.55,218.92,219.45,384314.0,219.03,219.55,218.92,219.45,384314.0
2024-09-10 12:35:00,219.47,219.8,219.23,219.67,418983.0,219.47,219.8,219.23,219.67,418983.0
2024-09-10 12:40:00,219.69,220.36,219.67,220.22,624765.0,219.69,220.36,219.67,220.22,624765.0
2024-09-10 12:45:00,220.2,220.31,219.85,220.22,356682.0,220.2,220.31,219.85,220.22,356682.0
2024-09-10 12:50:00,220.2,220.6,219.94,220.42,418438.0,220.2,220.6,219.94,220.42,418438.0
2024-09-10 12:55:00,220.4,220.45,219.27,219.29,467904.0,220.4,220.45,219.27,219.29,467904.0
2024-09-10 13:00:00,219.29,219.78,219.09,219.7,382738.0,219.29,219.78,219.09,219.7,382738.0
2024-09-10 13:05:00,219.73,220.65,219.65,220.56,481346.0,219.73,220.65,219.65,220.56,481346.0
2024-09-10 13:10:00,220.59,221.38,220.57,221.31,656740.0,220.59,221.38,220.57,221.31,656740.0
2024-09-10 13:15:00,221.31,221.78,221.26,221.46,618310.0,221.31,221.78,221.26,221.46,618310.0
2024-09-10 13:20:00,221.46,221.93,221.27,221.83,467301.0,221.46,221.93,221.27,221.83,467301.0
2024-09-10 13:25:00,221.83,221.88,220.9,221.01,471788.0,221.83,221.88,220.9,221.01,471788.0
2024-09-10 13:30:00,221.02,221.78,220.98,221.58,390411.0,221.02,221.78,220.98,221.58,390411.0
2024-09-10 13:35:00,221.56,221.85,221.22,221.44,399138.0,221.56,221.85,221.22,221.44,399138.0
2024-09-10 13:40:00,221.43,221.59,221.23,221.49,273063.0,221.43,221.59,221.23,221.49,273063.0
2024-09-10 13:45:00,221.47,222.01,221.43,221.81,496559.0,221.47,222.01,221.43,221.81,496559.0
2024-09-10 13:50:00,221.84,222.45,221.75,222.24,560773.0,221.84,222.45,221.75,222.24,560773.0
2024-09-10 13:55:00,222.24,222.43,221.86,222.07,334455.0,222.24,222.43,221.86,222.07,334455.0
2024-09-10 14:00:00,222.09,222.96,222.09,222.7,607879.0,222.09,222.96,222.09,222.7,607879.0
2024-09-10 14:05:00,222.7,222.88,222.34,222.81,366154.0,222.7,222.88,222.34,222.81,366154.0
2024-09-10 14:10:00,222.8,222.94,222.52,222.74,332498.0,222.8,222.94,222.52,222.74,332498.0
2024-09-10 14:15:00,222.75,223.17,222.68,222.97,411588.0,222.75,223.17,222.68,222.97,411588.0
2024-09-10 14:20:00,222.96,222.96,222.31,222.68,384086.0,222.96,222.96,222.31,222.68,384086.0
2024-09-10 14:25:00,222.68,222.97,222.45,222.96,296788.0,222.68,222.97,222.45,222.96,296788.0
2024-09-10 14:30:00,222.94,223.42,222.76,223.33,524729.0,222.94,223.42,222.76,223.33,524729.0
2024-09-10 14:35:00,223.31,223.51,223.08,223.45,376603.0,223.31,223.51,223.08,223.45,376603.0
2024-09-10 14:40:00,223.46,223.84,223.43,223.82,415218.0,223.46,223.84,223.43,223.82,415218.0
2024-09-10 14:45:00,223.82,223.87,223.59,223.85,392358.0,223.82,223.87,223.59,223.85,392358.0
2024-09-10 14:50:00,223.83,223.85,223.34,223.74,397533.0,223.83,223.85,223.34,223.74,397533.0
2024-09-10 14:55:00,223.74,223.88,223.34,223.55,353697.0,223.74,223.88,223.34,223.55,353697.0
2024-09-10 15:00:00,223.52,223.54,223.1,223.26,367546.0,223.52,223.54,223.1,223.26,367546.0
2024-09-10 15:05:00,223.24,223.48,222.93,223.3,421461.0,223.24,223.48,222.93,223.3,421461.0
2024-09-10 15:10:00,223.3,223.77,223.29,223.55,381309.0,223.3,223.77,223.29,223.55,381309.0
2024-09-10 15:15:00,223.59,223.64,223.35,223.63,281192.0,223.59,223.64,223.35,223.63,281192.0
2024-09-10 15:20:00,223.63,224.17,223.61,224.04,534362.0,223.63,224.17,223.61,224.04,534362.0
2024-09-10 15:25:00,224.04,224.82,223.98,224.74,792714.0,224.04,224.82,223.98,224.74,792714.0
2024-09-10 15:30:00,224.72,225.15,224.55,225.09,835633.0,224.72,225.15,224.55,225.09,835633.0
2024-09-10 15:35:00,225.09,225.11,224.25,224.57,632363.0,225.09,225.11,224.25,224.57,632363.0
2024-09-10 15:40:00,224.6,225.25,224.57,225.14,611865.0,224.6,225.25,224.57,225.14,611865.0
2024-09-10 15:45:00,225.13,225.48,224.91,225.47,630274.0,225.13,225.48,224.91,225.47,630274.0
2024-09-10 15:50:00,225.46,225.62,224.95,225.56,791612.0,225.46,225.62,224.95,225.56,791612.0
2024-09-10 15:55:00,225.58,226.4,225.58,226.13,1821804.0,225.58,226.4,225.58,226.13,1821804.0
2024-09-11 09:30:00,224.5,224.55,221.12,221.26,2912531.0,224.5,224.55,221.12,221.26,2912531.0
2024-09-11 09:35:00,221.22,222.29,219.88,220.17,2209672.0,221.22,222.29,219.88,220.17,2209672.0
2024-09-11 09:40:00,220.3,222.24,219.73,222.1,1824750.0,220.3,222.24,219.73,222.1,1824750.0
2024-09-11 09:45:00,222.07,223.28,220.9,223.03,1835907.0,222.07,223.28,220.9,223.03,1835907.0
2024-09-11 09:50:00,223.02,223.04,221.4,222.02,1259616.0,223.02,223.04,221.4,222.02,1259616.0
2024-09-11 09:55:00,222.04,222.88,221.36,221.84,1121891.0,222.04,222.88,221.36,221.84,1121891.0
2024-09-11 10:00:00,221.82,223.53,220.87,223.37,1396965.0,221.82,223.53,220.87,223.37,1396965.0
2024-09-11 10:05:00,223.35,223.67,222.2,222.27,1143564.0,223.35,223.67,222.2,222.27,1143564.0
2024-09-11 10:10:00,222.27,222.49,220.53,220.55,1101821.0,222.27,222.49,220.53,220.55,1101821.0
2024-09-11 10:15:00,220.52,220.65,219.03,219.81,1642239.0,220.52,220.65,219.03,219.81,1642239.0
2024-09-11 10:20:00,219.82,220.33,219.17,219.88,1011911.0,219.82,220.33,219.17,219.88,1011911.0
2024-09-11 10:25:00,219.84,220.23,219.0,219.01,793154.0,219.84,220.23,219.0,219.01,793154.0
2024-09-11 10:30:00,219.0,219.15,218.15,218.96,1142427.0,219.0,219.15,218.15,218.96,1142427.0
2024-09-11 10:35:00,218.95,219.42,218.71,218.82,701816.0,218.95,219.42,218.71,218.82,701816.0
2024-09-11 10:40:00,218.84,219.43,217.53,217.62,1096214.0,218.84,219.43,217.53,217.62,1096214.0
2024-09-11 10:45:00,217.62,218.15,217.25,217.43,1109002.0,217.62,218.15,217.25,217.43,1109002.0
2024-09-11 10:50:00,217.42,217.57,216.93,217.16,843021.0,217.42,217.57,216.93,217.16,843021.0
2024-09-11 10:55:00,217.11,217.96,216.8,217.86,1007705.0,217.11,217.96,216.8,217.86,1007705.0
2024-09-11 11:00:00,217.83,218.18,217.07,218.13,899846.0,217.83,218.18,217.07,218.13,899846.0
2024-09-11 11:05:00,218.11,219.39,218.04,219.21,1200253.0,218.11,219.39,218.04,219.21,1200253.0
2024-09-11 11:10:00,219.18,220.22,219.08,220.06,1053051.0,219.18,220.22,219.08,220.06,1053051.0
2024-09-11 11:15:00,220.03,220.48,219.72,219.97,810962.0,220.03,220.48,219.72,219.97,810962.0
2024-09-11 11:20:00,219.94,220.0,219.23,219.76,863959.0,219.94,220.0,219.23,219.76,863959.0
2024-09-11 11:25:00,219.76,220.33,219.57,220.02,641722.0,219.76,220.33,219.57,220.02,641722.0
2024-09-11 11:30:00,220.0,220.66,219.87,220.14,816560.0,220.0,220.66,219.87,220.14,816560.0
2024-09-11 11:35:00,220.15,221.47,220.11,221.34,866413.0,220.15,221.47,220.11,221.34,866413.0
2024-09-11 11:40:00,221.36,221.75,221.2,221.58,644026.0,221.36,221.75,221.2,221.58,644026.0
2024-09-11 11:45:00,221.56,221.94,221.41,221.47,651007.0,221.56,221.94,221.41,221.47,651007.0
2024-09-11 11:50:00,221.47,221.73,221.0,221.22,604419.0,221.47,221.73,221.0,221.22,604419.0
2024-09-11 11:55:00,221.24,221.94,220.41,221.84,954996.0,221.24,221.94,220.41,221.84,954996.0
2024-09-11 12:00:00,221.86,222.79,221.8,222.77,959435.0,221.86,222.79,221.8,222.77,959435.0
2024-09-11 12:05:00,222.75,223.14,222.12,222.22,836452.0,222.75,223.14,222.12,222.22,836452.0
2024-09-11 12:10:00,222.23,222.76,222.04,222.48,540821.0,222.23,222.76,222.04,222.48,540821.0
2024-09-11 12:15:00,222.47,222.94,222.3,222.76,587755.0,222.47,222.94,222.3,222.76,587755.0
2024-09-11 12:20:00,222.81,222.97,221.91,222.32,699864.0,222.81,222.97,221.91,222.32,699864.0
2024-09-11 12:25:00,222.34,222.5,221.95,222.43,399931.0,222.34,222.5,221.95,222.43,399931.0
2024-09-11 12:30:00,222.41,222.83,222.16,222.25,483985.0,222.41,222.83,222.16,222.25,483985.0
2024-09-11 12:35:00,222.26,222.94,221.9,222.9,573608.0,222.26,222.94,221.9,222.9,573608.0
2024-09-11 12:40:00,222.89,222.99,221.9,222.04,556109.0,222.89,222.99,221.9,222.04,556109.0
2024-09-11 12:45:00,222.06,222.4,221.85,221.9,384222.0,222.06,222.4,221.85,221.9,384222.0
2024-09-11 12:50:00,221.93,222.5,221.78,222.41,475996.0,221.93,222.5,221.78,222.41,475996.0
2024-09-11 12:55:00,222.43,222.54,221.67,221.92,443620.0,222.43,222.54,221.67,221.92,443620.0
2024-09-11 13:00:00,221.97,223.1,221.9,222.81,645704.0,221.97,223.1,221.9,222.81,645704.0
2024-09-11 13:05:00,222.81,223.77,222.61,223.17,1079190.0,222.81,223.77,222.61,223.17,1079190.0
2024-09-11 13:10:00,223.17,223.52,223.01,223.3,505331.0,223.17,223.52,223.01,223.3,505331.0
2024-09-11 13:15:00,223.28,223.5,223.1,223.28,300857.0,223.28,223.5,223.1,223.28,300857.0
2024-09-11 13:20:00,223.25,223.47,222.88,222.97,411862.0,223.25,223.47,222.88,222.97,411862.0
2024-09-11 13:25:00,222.93,223.29,222.68,223.1,410476.0,222.93,223.29,222.68,223.1,410476.0
2024-09-11 13:30:00,223.11,223.39,222.82,223.13,333343.0,223.11,223.39,222.82,223.13,333343.0
2024-09-11 13:35:00,223.12,223.3,222.94,223.14,274879.0,223.12,223.3,222.94,223.14,274879.0
2024-09-11 13:40:00,223.15,223.48,222.92,223.27,409945.0,223.15,223.48,222.92,223.27,409945.0
2024-09-11 13:45:00,223.25,224.4,223.24,224.38,700033.0,223.25,224.4,223.24,224.38,700033.0
2024-09-11 13:50:00,224.37,224.4,223.25,223.32,627578.0,224.37,224.4,223.25,223.32,627578.0
2024-09-11 13:55:00,223.32,223.68,223.01,223.66,514441.0,223.32,223.68,223.01,223.66,514441.0
2024-09-11 14:00:00,223.64,224.17,223.4,224.14,426922.0,223.64,224.17,223.4,224.14,426922.0
2024-09-11 14:05:00,224.14,224.28,223.91,224.22,402015.0,224.14,224.28,223.91,224.22,402015.0
2024-09-11 14:10:00,224.28,224.87,224.27,224.68,674449.0,224.28,224.87,224.27,224.68,674449.0
2024-09-11 14:15:00,224.68,224.89,224.07,224.19,463737.0,224.68,224.89,224.07,224.19,463737.0
2024-09-11 14:20:00,224.22,224.8,224.18,224.79,319395.0,224.22,224.8,224.18,224.79,319395.0
2024-09-11 14:25:00,224.76,225.53,224.55,225.38,647656.0,224.76,225.53,224.55,225.38,647656.0
2024-09-11 14:30:00,225.37,225.88,225.32,225.74,560825.0,225.37,225.88,225.32,225.74,560825.0
2024-09-11 14:35:00,225.72,226.2,225.41,226.12,690330.0,225.72,226.2,225.41,226.12,690330.0
2024-09-11 14:40:00,226.12,227.15,226.07,227.01,1271421.0,226.12,227.15,226.07,227.01,1271421.0
2024-09-11 14:45:00,227.04,227.1,225.96,226.0,804239.0,227.04,227.1,225.96,226.0,804239.0
2024-09-11 14:50:00,225.97,226.07,224.91,224.93,795331.0,225.97,226.07,224.91,224.93,795331.0
2024-09-11 14:55:00,224.96,225.47,224.73,224.84,603257.0,224.96,225.47,224.73,224.84,603257.0
2024-09-11 15:00:00,224.83,225.08,224.56,224.73,486101.0,224.83,225.08,224.56,224.73,486101.0
2024-09-11 15:05:00,224.73,225.31,224.6,225.24,588840.0,224.73,225.31,224.6,225.24,588840.0
2024-09-11 15:10:00,225.25,226.02,225.02,225.94,715019.0,225.25,226.02,225.02,225.94,715019.0
2024-09-11 15:15:00,225.93,226.66,225.82,226.4,789748.0,225.93,226.66,225.82,226.4,789748.0
2024-09-11 15:20:00,226.41,226.96,226.3,226.88,572980.0,226.41,226.96,226.3,226.88,572980.0
2024-09-11 15:25:00,226.87,226.94,226.43,226.72,553963.0,226.87,226.94,226.43,226.72,553963.0
2024-09-11 15:30:00,226.71,227.25,226.55,227.21,912278.0,226.71,227.25,226.55,227.21,912278.0
2024-09-11 15:35:00,227.17,227.23,226.45,226.67,808607.0,227.17,227.23,226.45,226.67,808607.0
2024-09-11 15:40:00,226.69,226.85,226.2,226.79,609002.0,226.69,226.85,226.2,226.79,609002.0
2024-09-11 15:45:00,226.79,227.1,226.72,227.03,670615.0,226.79,227.1,226.72,227.03,670615.0
2024-09-11 15:50:00,227.03,227.43,226.58,227.4,820271.0,227.03,227.43,226.58,227.4,820271.0
2024-09-11 15:55:00,227.4,228.47,227.39,228.07,2009412.0,227.4,228.47,227.39,228.07,2009412.0
2024-09-12 09:30:00,224.66,229.0,223.83,228.91,2808362.0,224.66,229.0,223.83,228.91,2808362.0
2024-09-12 09:35:00,228.95,230.67,228.15,229.29,2887697.0,228.95,230.67,228.15,229.29,2887697.0
2024-09-12 09:40:00,229.33,231.45,229.27,230.25,2351263.0,229.33,231.45,229.27,230.25,2351263.0
2024-09-12 09:45:00,230.28,230.49,227.81,227.97,2156342.0,230.28,230.49,227.81,227.97,2156342.0
2024-09-12 09:50:00,227.97,230.45,227.16,230.14,1867182.0,227.97,230.45,227.16,230.14,1867182.0
2024-09-12 09:55:00,230.12,230.69,229.26,229.94,1360908.0,230.12,230.69,229.26,229.94,1360908.0
2024-09-12 10:00:00,229.96,230.55,228.64,228.7,1295060.0,229.96,230.55,228.64,228.7,1295060.0
2024-09-12 10:05:00,228.77,228.94,227.51,228.0,1103380.0,228.77,228.94,227.51,228.0,1103380.0
2024-09-12 10:10:00,228.08,230.0,227.97,229.65,1205285.0,228.08,230.0,227.97,229.65,1205285.0
2024-09-12 10:15:00,229.64,230.55,229.1,229.75,1163525.0,229.64,230.55,229.1,229.75,1163525.0
2024-09-12 10:20:00,229.75,230.23,228.54,228.82,894139.0,229.75,230.23,228.54,228.82,894139.0
2024-09-12 10:25:00,228.84,229.73,228.5,229.4,814735.0,228.84,229.73,228.5,229.4,814735.0
2024-09-12 10:30:00,229.36,229.98,228.77,228.99,665806.0,229.36,229.98,228.77,228.99,665806.0
2024-09-12 10:35:00,229.01,229.11,226.42,227.28,1532422.0,229.01,229.11,226.42,227.28,1532422.0
2024-09-12 10:40:00,227.36,228.28,226.9,227.93,923277.0,227.36,228.28,226.9,227.93,923277.0
2024-09-12 10:45:00,227.92,228.13,226.5,227.24,950332.0,227.92,228.13,226.5,227.24,950332.0
2024-09-12 10:50:00,227.29,228.06,227.2,227.85,497550.0,227.29,228.06,227.2,227.85,497550.0
2024-09-12 10:55:00,227.81,228.61,227.1,227.3,818831.0,227.81,228.61,227.1,227.3,818831.0
2024-09-12 11:00:00,227.28,228.5,227.05,228.35,647301.0,227.28,228.5,227.05,228.35,647301.0
2024-09-12 11:05:00,228.3,228.92,228.0,228.39,688590.0,228.3,228.92,228.0,228.39,688590.0
2024-09-12 11:10:00,228.42,230.25,228.27,229.99,1071688.0,228.42,230.25,228.27,229.99,1071688.0
2024-09-12 11:15:00,229.97,230.01,228.52,228.98,677489.0,229.97,230.01,228.52,228.98,677489.0
2024-09-12 11:20:00,229.05,229.37,228.2,228.67,611325.0,229.05,229.37,228.2,228.67,611325.0
2024-09-12 11:25:00,228.65,228.76,227.95,228.13,468658.0,228.65,228.76,227.95,228.13,468658.0
2024-09-12 11:30:00,228.14,228.46,227.77,227.91,436504.0,228.14,228.46,227.77,227.91,436504.0
2024-09-12 11:35:00,227.93,228.38,227.55,227.59,512688.0,227.93,228.38,227.55,227.59,512688.0
2024-09-12 11:40:00,227.56,228.06,227.17,227.3,492735.0,227.56,228.06,227.17,227.3,492735.0
2024-09-12 11:45:00,227.28,227.34,226.7,226.87,532543.0,227.28,227.34,226.7,226.87,532543.0
2024-09-12 11:50:00,226.89,227.7,226.77,227.34,528936.0,226.89,227.7,226.77,227.34,528936.0
2024-09-12 11:55:00,227.35,227.5,226.77,227.13,407523.0,227.35,227.5,226.77,227.13,407523.0
2024-09-12 12:00:00,227.11,228.33,227.07,228.25,582641.0,227.11,228.33,227.07,228.25,582641.0
2024-09-12 12:05:00,228.27,228.53,227.93,228.2,468555.0,228.27,228.53,227.93,228.2,468555.0
2024-09-12 12:10:00,228.15,228.84,228.12,228.76,479300.0,228.15,228.84,228.12,228.76,479300.0
2024-09-12 12:15:00,228.76,228.87,228.5,228.62,355055.0,228.76,228.87,228.5,228.62,355055.0
2024-09-12 12:20:00,228.63,228.92,228.35,228.53,359030.0,228.63,228.92,228.35,228.53,359030.0
2024-09-12 12:25:00,228.58,228.98,228.54,228.94,274356.0,228.58,228.98,228.54,228.94,274356.0
2024-09-12 12:30:00,228.95,229.08,228.65,228.74,255468.0,228.95,229.08,228.65,228.74,255468.0
2024-09-12 12:35:00,228.77,228.77,228.12,228.23,348831.0,228.77,228.77,228.12,228.23,348831.0
2024-09-12 12:40:00,228.22,228.7,227.95,228.22,376646.0,228.22,228.7,227.95,228.22,376646.0
2024-09-12 12:45:00,228.22,228.4,227.81,228.26,306064.0,228.22,228.4,227.81,228.26,306064.0
2024-09-12 12:50:00,228.26,229.49,228.24,229.45,542385.0,228.26,229.49,228.24,229.45,542385.0
2024-09-12 12:55:00,229.46,229.66,229.06,229.53,453348.0,229.46,229.66,229.06,229.53,453348.0
2024-09-12 13:00:00,229.52,229.69,229.22,229.43,341908.0,229.52,229.69,229.22,229.43,341908.0
2024-09-12 13:05:00,229.47,229.6,229.3,229.53,191079.0,229.47,229.6,229.3,229.53,191079.0
2024-09-12 13:10:00,229.52,230.15,229.47,229.99,610579.0,229.52,230.15,229.47,229.99,610579.0
2024-09-12 13:15:00,229.95,230.58,229.93,230.51,607091.0,229.95,230.58,229.93,230.51,607091.0
2024-09-12 13:20:00,230.52,230.64,230.06,230.61,546177.0,230.52,230.64,230.06,230.61,546177.0
2024-09-12 13:25:00,230.6,230.61,230.04,230.16,367194.0,230.6,230.61,230.04,230.16,367194.0
2024-09-12 13:30:00,230.19,230.25,229.57,229.83,566949.0,230.19,230.25,229.57,229.83,566949.0
2024-09-12 13:35:00,229.83,230.64,229.76,230.57,474400.0,229.83,230.64,229.76,230.57,474400.0
2024-09-12 13:40:00,230.55,230.62,229.77,229.92,408209.0,230.55,230.62,229.77,229.92,408209.0
2024-09-12 13:45:00,229.92,230.54,229.88,230.45,402776.0,229.92,230.54,229.88,230.45,402776.0
2024-09-12 13:50:00,230.48,230.78,230.16,230.27,565339.0,230.48,230.78,230.16,230.27,565339.0
2024-09-12 13:55:00,230.26,230.61,229.86,230.13,435054.0,230.26,230.61,229.86,230.13,435054.0
2024-09-12 14:00:00,230.13,230.16,229.36,229.53,521185.0,230.13,230.16,229.36,229.53,521185.0
2024-09-12 14:05:00,229.55,229.65,228.83,229.0,509163.0,229.55,229.65,228.83,229.0,509163.0
2024-09-12 14:10:00,228.98,229.24,228.77,228.84,468064.0,228.98,229.24,228.77,228.84,468064.0
2024-09-12 14:15:00,228.85,229.1,228.41,228.85,579013.0,228.85,229.1,228.41,228.85,579013.0
2024-09-12 14:20:00,228.84,229.4,228.7,229.23,442855.0,228.84,229.4,228.7,229.23,442855.0
2024-09-12 14:25:00,229.23,229.67,229.21,229.55,391782.0,229.23,229.67,229.21,229.55,391782.0
2024-09-12 14:30:00,229.53,229.88,229.15,229.8,428224.0,229.53,229.88,229.15,229.8,428224.0
2024-09-12 14:35:00,229.81,229.99,229.62,229.93,310982.0,229.81,229.99,229.62,229.93,310982.0
2024-09-12 14:40:00,229.95,230.17,229.61,229.65,394975.0,229.95,230.17,229.61,229.65,394975.0
2024-09-12 14:45:00,229.63,229.84,229.25,229.35,347551.0,229.63,229.84,229.25,229.35,347551.0
2024-09-12 14:50:00,229.36,229.43,227.35,228.53,751177.0,229.36,229.43,227.35,228.53,751177.0
2024-09-12 14:55:00,228.46,229.41,228.41,229.34,603106.0,228.46,229.41,228.41,229.34,603106.0
2024-09-12 15:00:00,229.33,229.55,229.1,229.29,446462.0,229.33,229.55,229.1,229.29,446462.0
2024-09-12 15:05:00,229.27,229.95,229.26,229.91,469669.0,229.27,229.95,229.26,229.91,469669.0
2024-09-12 15:10:00,229.9,229.96,229.61,229.77,261928.0,229.9,229.96,229.61,229.77,261928.0
2024-09-12 15:15:00,229.78,229.92,229.55,229.86,328798.0,229.78,229.92,229.55,229.86,328798.0
2024-09-12 15:20:00,229.85,229.98,229.57,229.75,292756.0,229.85,229.98,229.57,229.75,292756.0
2024-09-12 15:25:00,229.76,229.86,229.19,229.79,422708.0,229.76,229.86,229.19,229.79,422708.0
2024-09-12 15:30:00,229.79,230.05,229.55,229.81,525086.0,229.79,230.05,229.55,229.81,525086.0
2024-09-12 15:35:00,229.8,230.15,229.73,230.05,501398.0,229.8,230.15,229.73,230.05,501398.0
2024-09-12 15:40:00,230.03,230.24,229.82,229.96,533400.0,230.03,230.24,229.82,229.96,533400.0
2024-09-12 15:45:00,229.98,230.05,229.22,229.41,439948.0,229.98,230.05,229.22,229.41,439948.0
2024-09-12 15:50:00,229.4,229.57,228.79,229.0,588251.0,229.4,229.57,228.79,229.0,588251.0
2024-09-12 15:55:00,229.0,229.84,228.97,229.83,868270.0,229.0,229.84,228.97,229.83,868270.0
2024-09-13 09:30:00,227.92,231.6,226.32,231.55,3064438.0,227.92,231.6,226.32,231.55,3064438.0
2024-09-13 09:35:00,231.45,232.45,231.11,232.14,2257220.0,231.45,232.45,231.11,232.14,2257220.0
2024-09-13 09:40:00,232.01,232.67,231.53,231.92,1393222.0,232.01,232.67,231.53,231.92,1393222.0
2024-09-13 09:45:00,231.91,232.5,230.78,231.3,1465827.0,231.91,232.5,230.78,231.3,1465827.0
2024-09-13 09:50:00,231.32,231.48,229.84,230.38,1360318.0,231.32,231.48,229.84,230.38,1360318.0
2024-09-13 09:55:00,230.33,230.42,229.01,229.92,1102601.0,230.33,230.42,229.01,229.92,1102601.0
2024-09-13 10:00:00,229.95,230.72,227.71,229.41,1332878.0,229.95,230.72,227.71,229.41,1332878.0
2024-09-13 10:05:00,229.42,230.45,228.84,229.8,1068796.0,229.42,230.45,228.84,229.8,1068796.0
2024-09-13 10:10:00,229.75,229.87,228.62,228.96,1007691.0,229.75,229.87,228.62,228.96,1007691.0
2024-09-13 10:15:00,228.96,229.44,228.25,228.69,753945.0,228.96,229.44,228.25,228.69,753945.0
2024-09-13 10:20:00,228.74,229.22,228.65,228.89,635520.0,228.74,229.22,228.65,228.89,635520.0
2024-09-13 10:25:00,228.89,229.2,227.64,227.76,1098210.0,228.89,229.2,227.64,227.76,1098210.0
2024-09-13 10:30:00,227.81,228.13,226.83,228.07,1084480.0,227.81,228.13,226.83,228.07,1084480.0
2024-09-13 10:35:00,228.06,228.78,227.82,228.75,700133.0,228.06,228.78,227.82,228.75,700133.0
2024-09-13 10:40:00,228.78,229.07,228.34,229.02,693027.0,228.78,229.07,228.34,229.02,693027.0
2024-09-13 10:45:00,229.06,229.72,228.92,229.69,737312.0,229.06,229.72,228.92,229.69,737312.0
2024-09-13 10:50:00,229.7,229.99,229.03,229.84,730789.0,229.7,229.99,229.03,229.84,730789.0
2024-09-13 10:55:00,229.83,229.99,229.06,229.55,538410.0,229.83,229.99,229.06,229.55,538410.0
2024-09-13 11:00:00,229.53,230.32,229.33,230.24,693877.0,229.53,230.32,229.33,230.24,693877.0
2024-09-13 11:05:00,230.25,230.41,229.7,230.0,563398.0,230.25,230.41,229.7,230.0,563398.0
2024-09-13 11:10:00,230.0,230.62,229.86,230.02,600085.0,230.0,230.62,229.86,230.02,600085.0
2024-09-13 11:15:00,230.06,230.27,229.83,230.08,360270.0,230.06,230.27,229.83,230.08,360270.0
2024-09-13 11:20:00,230.09,230.47,229.71,230.35,556050.0,230.09,230.47,229.71,230.35,556050.0
2024-09-13 11:25:00,230.36,230.73,230.29,230.63,544004.0,230.36,230.73,230.29,230.63,544004.0
2024-09-13 11:30:00,230.63,230.96,230.39,230.55,671041.0,230.63,230.96,230.39,230.55,671041.0
2024-09-13 11:35:00,230.5,230.74,229.7,229.79,508154.0,230.5,230.74,229.7,229.79,508154.0
2024-09-13 11:40:00,229.81,230.16,229.55,229.64,407690.0,229.81,230.16,229.55,229.64,407690.0
2024-09-13 11:45:00,229.63,229.84,229.17,229.49,471518.0,229.63,229.84,229.17,229.49,471518.0
2024-09-13 11:50:00,229.49,229.54,229.22,229.5,301953.0,229.49,229.54,229.22,229.5,301953.0
2024-09-13 11:55:00,229.47,229.53,229.2,229.28,244300.0,229.47,229.53,229.2,229.28,244300.0
2024-09-13 12:00:00,229.25,229.52,228.85,228.9,461390.0,229.25,229.52,228.85,228.9,461390.0
2024-09-13 12:05:00,228.92,228.92,228.2,228.35,585877.0,228.92,228.92,228.2,228.35,585877.0
2024-09-13 12:10:00,228.32,228.62,227.88,228.09,572282.0,228.32,228.62,227.88,228.09,572282.0
2024-09-13 12:15:00,228.07,228.34,227.82,228.28,526556.0,228.07,228.34,227.82,228.28,526556.0
2024-09-13 12:20:00,228.3,228.64,228.0,228.51,500208.0,228.3,228.64,228.0,228.51,500208.0
2024-09-13 12:25:00,228.53,228.7,228.23,228.55,352838.0,228.53,228.7,228.23,228.55,352838.0
2024-09-13 12:30:00,228.55,228.79,228.43,228.67,254995.0,228.55,228.79,228.43,228.67,254995.0
2024-09-13 12:35:00,228.68,228.7,228.15,228.37,327338.0,228.68,228.7,228.15,228.37,327338.0
2024-09-13 12:40:00,228.4,228.47,228.12,228.28,214125.0,228.4,228.47,228.12,228.28,214125.0
2024-09-13 12:45:00,228.3,228.3,227.43,227.81,596732.0,228.3,228.3,227.43,227.81,596732.0
2024-09-13 12:50:00,227.81,228.47,227.73,228.42,427143.0,227.81,228.47,227.73,228.42,427143.0
2024-09-13 12:55:00,228.44,228.75,228.37,228.67,298088.0,228.44,228.75,228.37,228.67,298088.0
2024-09-13 13:00:00,228.68,229.06,228.6,229.06,425129.0,228.68,229.06,228.6,229.06,425129.0
2024-09-13 13:05:00,229.08,229.35,228.9,229.19,384385.0,229.08,229.35,228.9,229.19,384385.0
2024-09-13 13:10:00,229.2,229.29,228.76,228.92,329934.0,229.2,229.29,228.76,228.92,329934.0
2024-09-13 13:15:00,228.94,229.26,228.86,229.14,239673.0,228.94,229.26,228.86,229.14,239673.0
2024-09-13 13:20:00,229.16,229.23,228.82,228.98,273151.0,229.16,229.23,228.82,228.98,273151.0
2024-09-13 13:25:00,228.96,229.18,228.81,229.18,239817.0,228.96,229.18,228.81,229.18,239817.0
2024-09-13 13:30:00,229.19,229.55,228.92,228.92,382955.0,229.19,229.55,228.92,228.92,382955.0
2024-09-13 13:35:00,228.92,229.29,228.64,229.2,428861.0,228.92,229.29,228.64,229.2,428861.0
2024-09-13 13:40:00,229.19,229.71,229.12,229.64,361049.0,229.19,229.71,229.12,229.64,361049.0
2024-09-13 13:45:00,229.65,229.87,229.46,229.69,330707.0,229.65,229.87,229.46,229.69,330707.0
2024-09-13 13:50:00,229.7,229.79,229.56,229.73,194784.0,229.7,229.79,229.56,229.73,194784.0
2024-09-13 13:55:00,229.68,229.79,229.38,229.66,279917.0,229.68,229.79,229.38,229.66,279917.0
2024-09-13 14:00:00,229.68,229.83,228.45,229.43,594497.0,229.68,229.83,228.45,229.43,594497.0
2024-09-13 14:05:00,229.46,229.99,229.38,229.98,458143.0,229.46,229.99,229.38,229.98,458143.0
2024-09-13 14:10:00,229.98,230.21,229.4,229.69,551735.0,229.98,230.21,229.4,229.69,551735.0
2024-09-13 14:15:00,229.7,229.77,229.25,229.47,264239.0,229.7,229.77,229.25,229.47,264239.0
2024-09-13 14:20:00,229.41,229.42,228.69,228.72,369650.0,229.41,229.42,228.69,228.72,369650.0
2024-09-13 14:25:00,228.7,229.08,228.52,229.04,409663.0,228.7,229.08,228.52,229.04,409663.0
2024-09-13 14:30:00,229.05,229.16,228.8,229.01,220006.0,229.05,229.16,228.8,229.01,220006.0
2024-09-13 14:35:00,229.04,229.27,228.85,229.09,247823.0,229.04,229.27,228.85,229.09,247823.0
2024-09-13 14:40:00,229.13,229.65,229.07,229.32,310455.0,229.13,229.65,229.07,229.32,310455.0
2024-09-13 14:45:00,229.33,229.7,229.31,229.43,289744.0,229.33,229.7,229.31,229.43,289744.0
2024-09-13 14:50:00,229.44,229.5,229.06,229.39,335890.0,229.44,229.5,229.06,229.39,335890.0
2024-09-13 14:55:00,229.35,229.64,229.3,229.49,253948.0,229.35,229.64,229.3,229.49,253948.0
2024-09-13 15:00:00,229.45,229.67,229.02,229.21,323430.0,229.45,229.67,229.02,229.21,323430.0
2024-09-13 15:05:00,229.23,229.46,229.14,229.24,218767.0,229.23,229.46,229.14,229.24,218767.0
2024-09-13 15:10:00,229.19,229.33,229.1,229.32,199520.0,229.19,229.33,229.1,229.32,199520.0
2024-09-13 15:15:00,229.32,229.67,229.24,229.62,359693.0,229.32,229.67,229.24,229.62,359693.0
2024-09-13 15:20:00,229.62,229.75,229.57,229.6,283546.0,229.62,229.75,229.57,229.6,283546.0
2024-09-13 15:25:00,229.61,229.77,229.27,229.62,310381.0,229.61,229.77,229.27,229.62,310381.0
2024-09-13 15:30:00,229.62,230.21,229.58,230.19,574411.0,229.62,230.21,229.58,230.19,574411.0
2024-09-13 15:35:00,230.19,230.2,229.73,230.0,398203.0,230.19,230.2,229.73,230.0,398203.0
2024-09-13 15:40:00,230.0,230.25,229.98,230.12,430379.0,230.0,230.25,229.98,230.12,430379.0
2024-09-13 15:45:00,230.09,230.22,229.92,229.96,419079.0,230.09,230.22,229.92,229.96,419079.0
2024-09-13 15:50:00,229.98,230.37,229.91,230.03,656144.0,229.98,230.37,229.91,230.03,656144.0
2024-09-13 15:55:00,229.99,230.39,229.96,230.28,1074017.0,229.99,230.39,229.96,230.28,1074017.0
2024-09-16 09:30:00,229.3,229.79,224.15,225.1,2797126.0,229.3,229.79,224.15,225.1,2797126.0
2024-09-16 09:35:00,225.11,225.54,223.53,224.89,1812896.0,225.11,225.54,223.53,224.89,1812896.0
2024-09-16 09:40:00,224.9,225.88,224.41,225.76,1204834.0,224.9,225.88,224.41,225.76,1204834.0
2024-09-16 09:45:00,225.77,226.9,225.33,226.15,1287700.0,225.77,226.9,225.33,226.15,1287700.0
2024-09-16 09:50:00,226.19,226.82,225.59,226.01,965681.0,226.19,226.82,225.59,226.01,965681.0
2024-09-16 09:55:00,226.01,227.3,225.52,226.38,1079750.0,226.01,227.3,225.52,226.38,1079750.0
2024-09-16 10:00:00,226.36,227.43,226.25,227.12,691847.0,226.36,227.43,226.25,227.12,691847.0
2024-09-16 10:05:00,227.13,227.46,226.06,226.59,830547.0,227.13,227.46,226.06,226.59,830547.0
2024-09-16 10:10:00,226.59,227.58,226.51,227.28,721403.0,226.59,227.58,226.51,227.28,721403.0
2024-09-16 10:15:00,227.26,227.45,226.42,226.67,589046.0,227.26,227.45,226.42,226.67,589046.0
2024-09-16 10:20:00,226.68,227.32,225.82,226.73,803056.0,226.68,227.32,225.82,226.73,803056.0
2024-09-16 10:25:00,226.75,227.45,226.45,227.36,671813.0,226.75,227.45,226.45,227.36,671813.0
2024-09-16 10:30:00,227.37,227.4,225.03,225.16,844365.0,227.37,227.4,225.03,225.16,844365.0
2024-09-16 10:35:00,225.14,226.34,224.78,226.21,752209.0,225.14,226.34,224.78,226.21,752209.0
2024-09-16 10:40:00,226.24,227.57,226.14,227.36,887281.0,226.24,227.57,226.14,227.36,887281.0
2024-09-16 10:45:00,227.34,227.4,226.33,226.95,637234.0,227.34,227.4,226.33,226.95,637234.0
2024-09-16 10:50:00,226.94,227.21,226.48,227.04,463786.0,226.94,227.21,226.48,227.04,463786.0
2024-09-16 10:55:00,227.04,227.38,226.8,226.88,418113.0,227.04,227.38,226.8,226.88,418113.0
2024-09-16 11:00:00,226.9,226.91,226.05,226.64,547059.0,226.9,226.91,226.05,226.64,547059.0
2024-09-16 11:05:00,226.64,227.34,226.38,227.14,461474.0,226.64,227.34,226.38,227.14,461474.0
2024-09-16 11:10:00,227.12,228.54,227.07,228.46,874498.0,227.12,228.54,227.07,228.46,874498.0
2024-09-16 11:15:00,228.49,228.55,228.1,228.36,472182.0,228.49,228.55,228.1,228.36,472182.0
2024-09-16 11:20:00,228.39,228.99,228.23,228.9,499486.0,228.39,228.99,228.23,228.9,499486.0
2024-09-16 11:25:00,228.9,229.19,228.51,229.1,536899.0,228.9,229.19,228.51,229.1,536899.0
2024-09-16 11:30:00,229.14,229.96,229.02,229.87,910177.0,229.14,229.96,229.02,229.87,910177.0
2024-09-16 11:35:00,229.91,229.95,229.11,229.41,718714.0,229.91,229.95,229.11,229.41,718714.0
2024-09-16 11:40:00,229.42,229.79,228.81,228.85,583269.0,229.42,229.79,228.81,228.85,583269.0
2024-09-16 11:45:00,228.87,229.0,228.43,228.75,525621.0,228.87,229.0,228.43,228.75,525621.0
2024-09-16 11:50:00,228.77,229.48,228.17,229.41,546957.0,228.77,229.48,228.17,229.41,546957.0
2024-09-16 11:55:00,229.41,229.45,228.67,228.91,330580.0,229.41,229.45,228.67,228.91,330580.0
2024-09-16 12:00:00,228.95,229.32,228.5,228.57,349058.0,228.95,229.32,228.5,228.57,349058.0
2024-09-16 12:05:00,228.51,229.26,228.37,229.08,315944.0,228.51,229.26,228.37,229.08,315944.0
2024-09-16 12:10:00,229.08,229.2,228.21,228.31,413602.0,229.08,229.2,228.21,228.31,413602.0
2024-09-16 12:15:00,228.32,228.39,227.69,227.78,438171.0,228.32,228.39,227.69,227.78,438171.0
2024-09-16 12:20:00,227.79,227.83,227.44,227.65,364860.0,227.79,227.83,227.44,227.65,364860.0
2024-09-16 12:25:00,227.66,228.35,227.63,228.11,380316.0,227.66,228.35,227.63,228.11,380316.0
2024-09-16 12:30:00,228.12,228.34,227.39,227.48,378657.0,228.12,228.34,227.39,227.48,378657.0
2024-09-16 12:35:00,227.49,227.75,227.12,227.23,313037.0,227.49,227.75,227.12,227.23,313037.0
2024-09-16 12:40:00,227.26,227.47,226.64,226.66,470097.0,227.26,227.47,226.64,226.66,470097.0
2024-09-16 12:45:00,226.67,226.84,226.42,226.72,446273.0,226.67,226.84,226.42,226.72,446273.0
2024-09-16 12:50:00,226.71,226.93,226.6,226.6,385794.0,226.71,226.93,226.6,226.6,385794.0
2024-09-16 12:55:00,226.62,226.91,226.25,226.46,412274.0,226.62,226.91,226.25,226.46,412274.0
2024-09-16 13:00:00,226.5,226.54,226.06,226.15,375130.0,226.5,226.54,226.06,226.15,375130.0
2024-09-16 13:05:00,226.15,226.46,226.07,226.34,308956.0,226.15,226.46,226.07,226.34,308956.0
2024-09-16 13:10:00,226.36,226.76,226.3,226.44,344399.0,226.36,226.76,226.3,226.44,344399.0
2024-09-16 13:15:00,226.45,226.7,226.25,226.37,290913.0,226.45,226.7,226.25,226.37,290913.0
2024-09-16 13:20:00,226.4,226.57,226.26,226.55,190862.0,226.4,226.57,226.26,226.55,190862.0
2024-09-16 13:25:00,226.52,226.88,226.16,226.69,442055.0,226.52,226.88,226.16,226.69,442055.0
2024-09-16 13:30:00,226.7,227.25,226.67,227.19,433531.0,226.7,227.25,226.67,227.19,433531.0
2024-09-16 13:35:00,227.13,227.65,227.1,227.63,318449.0,227.13,227.65,227.1,227.63,318449.0
2024-09-16 13:40:00,227.63,227.7,227.23,227.31,304731.0,227.63,227.7,227.23,227.31,304731.0
2024-09-16 13:45:00,227.33,227.42,227.14,227.21,193633.0,227.33,227.42,227.14,227.21,193633.0
2024-09-16 13:50:00,227.21,227.55,226.81,226.97,347718.0,227.21,227.55,226.81,226.97,347718.0
2024-09-16 13:55:00,226.96,227.03,226.75,227.0,215003.0,226.96,227.03,226.75,227.0,215003.0
2024-09-16 14:00:00,226.98,227.01,226.44,226.49,272741.0,226.98,227.01,226.44,226.49,272741.0
2024-09-16 14:05:00,226.47,226.7,226.32,226.68,307886.0,226.47,226.7,226.32,226.68,307886.0
2024-09-16 14:10:00,226.67,227.11,226.65,227.04,263746.0,226.67,227.11,226.65,227.04,263746.0
2024-09-16 14:15:00,227.04,227.37,226.96,227.02,268527.0,227.04,227.37,226.96,227.02,268527.0
2024-09-16 14:20:00,227.04,227.4,226.87,227.16,238952.0,227.04,227.4,226.87,227.16,238952.0
2024-09-16 14:25:00,227.18,227.63,227.15,227.56,276802.0,227.18,227.63,227.15,227.56,276802.0
2024-09-16 14:30:00,227.56,227.69,227.32,227.48,285611.0,227.56,227.69,227.32,227.48,285611.0
2024-09-16 14:35:00,227.52,227.65,227.32,227.48,247316.0,227.52,227.65,227.32,227.48,247316.0
2024-09-16 14:40:00,227.49,227.65,227.18,227.35,285446.0,227.49,227.65,227.18,227.35,285446.0
2024-09-16 14:45:00,227.34,227.74,227.0,227.71,403345.0,227.34,227.74,227.0,227.71,403345.0
2024-09-16 14:50:00,227.71,227.8,227.17,227.25,368439.0,227.71,227.8,227.17,227.25,368439.0
2024-09-16 14:55:00,227.22,227.97,227.12,227.86,405795.0,227.22,227.97,227.12,227.86,405795.0
2024-09-16 15:00:00,227.9,228.26,227.82,228.09,493049.0,227.9,228.26,227.82,228.09,493049.0
2024-09-16 15:05:00,228.11,228.45,227.97,228.2,375701.0,228.11,228.45,227.97,228.2,375701.0
2024-09-16 15:10:00,228.19,228.32,227.72,227.79,372131.0,228.19,228.32,227.72,227.79,372131.0
2024-09-16 15:15:00,227.78,227.95,227.57,227.89,336177.0,227.78,227.95,227.57,227.89,336177.0
2024-09-16 15:20:00,227.88,227.96,227.66,227.78,194362.0,227.88,227.96,227.66,227.78,194362.0
2024-09-16 15:25:00,227.78,227.9,227.62,227.74,240830.0,227.78,227.9,227.62,227.74,240830.0
2024-09-16 15:30:00,227.71,227.93,227.59,227.79,271749.0,227.71,227.93,227.59,227.79,271749.0
2024-09-16 15:35:00,227.79,227.84,227.25,227.66,383572.0,227.79,227.84,227.25,227.66,383572.0
2024-09-16 15:40:00,227.65,227.83,227.55,227.66,269731.0,227.65,227.83,227.55,227.66,269731.0
2024-09-16 15:45:00,227.67,227.67,226.8,226.88,478139.0,227.67,227.67,226.8,226.88,478139.0
2024-09-16 15:50:00,226.86,227.18,226.71,227.17,522826.0,226.86,227.18,226.71,227.17,522826.0
2024-09-16 15:55:00,227.17,227.4,226.64,226.75,716254.0,227.17,227.4,226.64,226.75,716254.0
2024-09-17 09:30:00,229.45,233.78,229.41,232.13,4250280.0,229.45,233.78,229.41,232.13,4250280.0
2024-09-17 09:35:00,232.18,232.69,230.8,231.76,2092691.0,232.18,232.69,230.8,231.76,2092691.0
2024-09-17 09:40:00,231.86,232.77,231.13,231.65,1493843.0,231.86,232.77,231.13,231.65,1493843.0
2024-09-17 09:45:00,231.64,232.19,230.04,230.05,1415750.0,231.64,232.19,230.04,230.05,1415750.0
2024-09-17 09:50:00,230.08,231.86,230.03,231.76,1394807.0,230.08,231.86,230.03,231.76,1394807.0
2024-09-17 09:55:00,231.78,232.65,231.67,232.46,1323055.0,231.78,232.65,231.67,232.46,1323055.0
2024-09-17 10:00:00,232.43,234.57,232.15,234.35,2244138.0,232.43,234.57,232.15,234.35,2244138.0
2024-09-17 10:05:00,234.34,234.54,233.17,233.64,1444725.0,234.34,234.54,233.17,233.64,1444725.0
2024-09-17 10:10:00,233.65,234.19,232.35,232.98,1365142.0,233.65,234.19,232.35,232.98,1365142.0
2024-09-17 10:15:00,232.94,233.0,232.15,232.55,903548.0,232.94,233.0,232.15,232.55,903548.0
2024-09-17 10:20:00,232.54,232.58,231.45,232.29,1142217.0,232.54,232.58,231.45,232.29,1142217.0
2024-09-17 10:25:00,232.33,232.85,232.02,232.58,872512.0,232.33,232.85,232.02,232.58,872512.0
2024-09-17 10:30:00,232.56,232.78,231.52,231.78,838618.0,232.56,232.78,231.52,231.78,838618.0
2024-09-17 10:35:00,231.76,232.04,230.84,231.81,1092930.0,231.76,232.04,230.84,231.81,1092930.0
2024-09-17 10:40:00,231.82,232.3,231.68,232.3,520403.0,231.82,232.3,231.68,232.3,520403.0
2024-09-17 10:45:00,232.27,232.64,232.22,232.52,529171.0,232.27,232.64,232.22,232.52,529171.0
2024-09-17 10:50:00,232.51,232.51,231.66,232.09,575472.0,232.51,232.51,231.66,232.09,575472.0
2024-09-17 10:55:00,232.11,232.3,231.13,231.78,527538.0,232.11,232.3,231.13,231.78,527538.0
2024-09-17 11:00:00,231.8,232.2,231.3,231.75,502503.0,231.8,232.2,231.3,231.75,502503.0
2024-09-17 11:05:00,231.74,232.6,231.7,232.39,472591.0,231.74,232.6,231.7,232.39,472591.0
2024-09-17 11:10:00,232.35,232.91,232.22,232.89,509928.0,232.35,232.91,232.22,232.89,509928.0
2024-09-17 11:15:00,232.86,233.12,232.67,233.1,566643.0,232.86,233.12,232.67,233.1,566643.0
2024-09-17 11:20:00,233.1,233.17,232.32,232.76,478879.0,233.1,233.17,232.32,232.76,478879.0
2024-09-17 11:25:00,232.75,232.96,231.96,231.98,426629.0,232.75,232.96,231.96,231.98,426629.0
2024-09-17 11:30:00,231.96,232.1,231.3,231.64,540656.0,231.96,232.1,231.3,231.64,540656.0
2024-09-17 11:35:00,231.62,231.8,231.47,231.68,291951.0,231.62,231.8,231.47,231.68,291951.0
2024-09-17 11:40:00,231.71,231.84,231.32,231.64,289994.0,231.71,231.84,231.32,231.64,289994.0
2024-09-17 11:45:00,231.66,231.89,231.22,231.24,325262.0,231.66,231.89,231.22,231.24,325262.0
2024-09-17 11:50:00,231.25,232.06,231.23,231.9,357414.0,231.25,232.06,231.23,231.9,357414.0
2024-09-17 11:55:00,231.92,232.17,231.67,232.14,281227.0,231.92,232.17,231.67,232.14,281227.0
2024-09-17 12:00:00,232.15,232.68,232.1,232.41,538090.0,232.15,232.68,232.1,232.41,538090.0
2024-09-17 12:05:00,232.45,232.64,232.17,232.35,267267.0,232.45,232.64,232.17,232.35,267267.0
2024-09-17 12:10:00,232.34,232.65,232.06,232.41,255207.0,232.34,232.65,232.06,232.41,255207.0
2024-09-17 12:15:00,232.4,232.4,230.97,231.0,603571.0,232.4,232.4,230.97,231.0,603571.0
2024-09-17 12:20:00,231.02,231.1,229.02,229.31,1277038.0,231.02,231.1,229.02,229.31,1277038.0
2024-09-17 12:25:00,229.34,230.32,229.14,230.13,866795.0,229.34,230.32,229.14,230.13,866795.0
2024-09-17 12:30:00,230.1,230.28,229.56,229.94,436571.0,230.1,230.28,229.56,229.94,436571.0
2024-09-17 12:35:00,229.92,230.28,229.71,230.13,349343.0,229.92,230.28,229.71,230.13,349343.0
2024-09-17 12:40:00,230.1,230.25,229.3,229.48,428884.0,230.1,230.25,229.3,229.48,428884.0
2024-09-17 12:45:00,229.49,229.79,228.43,228.68,639392.0,229.49,229.79,228.43,228.68,639392.0
2024-09-17 12:50:00,228.71,229.6,228.4,229.33,585178.0,228.71,229.6,228.4,229.33,585178.0
2024-09-17 12:55:00,229.38,229.66,228.63,228.82,397936.0,229.38,229.66,228.63,228.82,397936.0
2024-09-17 13:00:00,228.88,229.27,228.55,228.91,352425.0,228.88,229.27,228.55,228.91,352425.0
2024-09-17 13:05:00,228.94,229.31,228.75,229.09,311427.0,228.94,229.31,228.75,229.09,311427.0
2024-09-17 13:10:00,229.06,229.28,228.46,228.72,419553.0,229.06,229.28,228.46,228.72,419553.0
2024-09-17 13:15:00,228.73,229.08,228.44,229.06,346455.0,228.73,229.08,228.44,229.06,346455.0
2024-09-17 13:20:00,229.06,229.75,229.06,229.69,428577.0,229.06,229.75,229.06,229.69,428577.0
2024-09-17 13:25:00,229.7,229.93,229.55,229.6,340144.0,229.7,229.93,229.55,229.6,340144.0
2024-09-17 13:30:00,229.59,230.04,229.44,229.64,444747.0,229.59,230.04,229.44,229.64,444747.0
2024-09-17 13:35:00,229.59,229.81,229.28,229.35,227212.0,229.59,229.81,229.28,229.35,227212.0
2024-09-17 13:40:00,229.36,229.38,227.84,227.84,598523.0,229.36,229.38,227.84,227.84,598523.0
2024-09-17 13:45:00,227.88,228.38,227.15,228.34,696390.0,227.88,228.38,227.15,228.34,696390.0
2024-09-17 13:50:00,228.32,229.03,228.2,228.95,431926.0,228.32,229.03,228.2,228.95,431926.0
2024-09-17 13:55:00,228.98,229.1,228.76,228.98,286007.0,228.98,229.1,228.76,228.98,286007.0
2024-09-17 14:00:00,228.99,229.21,228.78,229.13,266726.0,228.99,229.21,228.78,229.13,266726.0
2024-09-17 14:05:00,229.12,229.23,228.74,229.07,256302.0,229.12,229.23,228.74,229.07,256302.0
2024-09-17 14:10:00,229.09,229.09,228.05,228.09,388911.0,229.09,229.09,228.05,228.09,388911.0
2024-09-17 14:15:00,228.1,228.7,228.09,228.35,402654.0,228.1,228.7,228.09,228.35,402654.0
2024-09-17 14:20:00,228.33,228.63,228.05,228.52,328164.0,228.33,228.63,228.05,228.52,328164.0
2024-09-17 14:25:00,228.5,228.5,227.5,227.78,399969.0,228.5,228.5,227.5,227.78,399969.0
2024-09-17 14:30:00,227.8,227.8,227.17,227.49,419718.0,227.8,227.8,227.17,227.49,419718.0
2024-09-17 14:35:00,227.51,227.75,227.39,227.53,199369.0,227.51,227.75,227.39,227.53,199369.0
2024-09-17 14:40:00,227.56,227.88,227.3,227.66,363194.0,227.56,227.88,227.3,227.66,363194.0
2024-09-17 14:45:00,227.65,227.72,226.7,227.17,533928.0,227.65,227.72,226.7,227.17,533928.0
2024-09-17 14:50:00,227.16,227.18,226.55,227.03,454344.0,227.16,227.18,226.55,227.03,454344.0
2024-09-17 14:55:00,227.01,227.39,226.93,227.24,384116.0,227.01,227.39,226.93,227.24,384116.0
2024-09-17 15:00:00,227.23,227.55,227.07,227.07,340039.0,227.23,227.55,227.07,227.07,340039.0
2024-09-17 15:05:00,227.09,227.41,226.92,227.4,317832.0,227.09,227.41,226.92,227.4,317832.0
2024-09-17 15:10:00,227.4,227.73,227.34,227.7,330909.0,227.4,227.73,227.34,227.7,330909.0
2024-09-17 15:15:00,227.69,227.8,227.4,227.74,285127.0,227.69,227.8,227.4,227.74,285127.0
2024-09-17 15:20:00,227.77,227.81,227.15,227.38,411022.0,227.77,227.81,227.15,227.38,411022.0
2024-09-17 15:25:00,227.39,228.08,227.38,228.06,397465.0,227.39,228.08,227.38,228.06,397465.0
2024-09-17 15:30:00,228.04,228.43,227.82,227.96,465488.0,228.04,228.43,227.82,227.96,465488.0
2024-09-17 15:35:00,227.98,228.24,227.76,228.16,358975.0,227.98,228.24,227.76,228.16,358975.0
2024-09-17 15:40:00,228.17,228.2,227.6,227.83,356555.0,228.17,228.2,227.6,227.83,356555.0
2024-09-17 15:45:00,227.83,228.15,227.73,227.98,317867.0,227.83,228.15,227.73,227.98,317867.0
2024-09-17 15:50:00,227.99,228.43,227.7,228.05,522930.0,227.99,228.43,227.7,228.05,522930.0
2024-09-17 15:55:00,228.06,228.18,227.53,227.89,885475.0,228.06,228.18,227.53,227.89,885475.0
2024-09-18 09:30:00,230.09,231.75,227.15,227.85,2694893.0,230.09,231.75,227.15,227.85,2694893.0
2024-09-18 09:35:00,227.94,228.62,227.25,227.75,1434287.0,227.94,228.62,227.25,227.75,1434287.0
2024-09-18 09:40:00,227.74,228.92,227.17,227.75,1233370.0,227.74,228.92,227.17,227.75,1233370.0
2024-09-18 09:45:00,227.78,228.67,227.36,228.61,931903.0,227.78,228.67,227.36,228.61,931903.0
2024-09-18 09:50:00,228.6,230.24,228.07,229.34,1389950.0,228.6,230.24,228.07,229.34,1389950.0
2024-09-18 09:55:00,229.39,229.52,228.73,228.95,772435.0,229.39,229.52,228.73,228.95,772435.0
2024-09-18 10:00:00,229.0,229.48,228.21,228.9,941774.0,229.0,229.48,228.21,228.9,941774.0
2024-09-18 10:05:00,228.92,229.43,228.34,228.59,721509.0,228.92,229.43,228.34,228.59,721509.0
2024-09-18 10:10:00,228.58,228.86,227.96,228.73,758674.0,228.58,228.86,227.96,228.73,758674.0
2024-09-18 10:15:00,228.74,229.44,228.13,228.44,862763.0,228.74,229.44,228.13,228.44,862763.0
2024-09-18 10:20:00,228.4,228.42,227.46,227.9,832008.0,228.4,228.42,227.46,227.9,832008.0
2024-09-18 10:25:00,227.9,229.45,227.84,229.34,890687.0,227.9,229.45,227.84,229.34,890687.0
2024-09-18 10:30:00,229.34,229.72,229.01,229.06,639804.0,229.34,229.72,229.01,229.06,639804.0
2024-09-18 10:35:00,229.04,229.65,228.74,229.59,629877.0,229.04,229.65,228.74,229.59,629877.0
2024-09-18 10:40:00,229.56,229.97,229.33,229.57,587379.0,229.56,229.97,229.33,229.57,587379.0
2024-09-18 10:45:00,229.58,229.67,229.27,229.46,402146.0,229.58,229.67,229.27,229.46,402146.0
2024-09-18 10:50:00,229.5,229.55,228.94,229.26,431409.0,229.5,229.55,228.94,229.26,431409.0
2024-09-18 10:55:00,229.28,229.38,228.93,229.2,266125.0,229.28,229.38,228.93,229.2,266125.0
2024-09-18 11:00:00,229.2,229.68,229.09,229.3,392939.0,229.2,229.68,229.09,229.3,392939.0
2024-09-18 11:05:00,229.32,229.46,228.53,228.53,459933.0,229.32,229.46,228.53,228.53,459933.0
2024-09-18 11:10:00,228.53,228.56,228.18,228.51,468523.0,228.53,228.56,228.18,228.51,468523.0
2024-09-18 11:15:00,228.54,228.54,228.04,228.23,280615.0,228.54,228.54,228.04,228.23,280615.0
2024-09-18 11:20:00,228.22,228.35,227.82,227.96,411081.0,228.22,228.35,227.82,227.96,411081.0
2024-09-18 11:25:00,227.95,228.32,227.89,228.23,351158.0,227.95,228.32,227.89,228.23,351158.0
2024-09-18 11:30:00,228.23,228.23,227.76,227.93,394377.0,228.23,228.23,227.76,227.93,394377.0
2024-09-18 11:35:00,227.93,228.45,227.84,228.2,397347.0,227.93,228.45,227.84,228.2,397347.0
2024-09-18 11:40:00,228.19,228.51,228.02,228.32,276151.0,228.19,228.51,228.02,228.32,276151.0
2024-09-18 11:45:00,228.3,228.45,227.67,227.91,509633.0,228.3,228.45,227.67,227.91,509633.0
2024-09-18 11:50:00,227.97,228.4,227.95,228.24,329071.0,227.97,228.4,227.95,228.24,329071.0
2024-09-18 11:55:00,228.25,228.45,227.55,227.58,511209.0,228.25,228.45,227.55,227.58,511209.0
2024-09-18 12:00:00,227.56,227.57,226.88,227.01,667665.0,227.56,227.57,226.88,227.01,667665.0
2024-09-18 12:05:00,227.05,227.53,227.05,227.53,361447.0,227.05,227.53,227.05,227.53,361447.0
2024-09-18 12:10:00,227.49,228.43,227.47,228.38,490825.0,227.49,228.43,227.47,228.38,490825.0
2024-09-18 12:15:00,228.38,228.6,228.18,228.29,357211.0,228.38,228.6,228.18,228.29,357211.0
2024-09-18 12:20:00,228.35,228.47,228.15,228.29,214475.0,228.35,228.47,228.15,228.29,214475.0
2024-09-18 12:25:00,228.29,229.06,228.27,228.9,555342.0,228.29,229.06,228.27,228.9,555342.0
2024-09-18 12:30:00,228.88,228.96,228.65,228.75,267897.0,228.88,228.96,228.65,228.75,267897.0
2024-09-18 12:35:00,228.71,229.07,228.57,229.02,294892.0,228.71,229.07,228.57,229.02,294892.0
2024-09-18 12:40:00,229.01,229.15,228.73,229.02,273070.0,229.01,229.15,228.73,229.02,273070.0
2024-09-18 12:45:00,229.01,229.35,228.86,229.13,258010.0,229.01,229.35,228.86,229.13,258010.0
2024-09-18 12:50:00,229.11,229.46,229.08,229.32,230390.0,229.11,229.46,229.08,229.32,230390.0
2024-09-18 12:55:00,229.36,230.08,229.31,230.0,638118.0,229.36,230.08,229.31,230.0,638118.0
2024-09-18 13:00:00,230.02,230.35,229.88,229.98,596405.0,230.02,230.35,229.88,229.98,596405.0
2024-09-18 13:05:00,229.98,230.44,229.86,229.95,506064.0,229.98,230.44,229.86,229.95,506064.0
2024-09-18 13:10:00,229.96,230.24,229.7,230.21,398598.0,229.96,230.24,229.7,230.21,398598.0
2024-09-18 13:15:00,230.17,230.29,229.58,229.91,409858.0,230.17,230.29,229.58,229.91,409858.0
2024-09-18 13:20:00,229.91,230.09,229.38,229.58,319623.0,229.91,230.09,229.38,229.58,319623.0
2024-09-18 13:25:00,229.55,230.17,229.55,230.14,343327.0,229.55,230.17,229.55,230.14,343327.0
2024-09-18 13:30:00,230.16,230.86,230.08,230.75,558165.0,230.16,230.86,230.08,230.75,558165.0
2024-09-18 13:35:00,230.76,230.81,230.1,230.34,416145.0,230.76,230.81,230.1,230.34,416145.0
2024-09-18 13:40:00,230.34,230.55,230.0,230.52,365040.0,230.34,230.55,230.0,230.52,365040.0
2024-09-18 13:45:00,230.55,230.71,230.06,230.18,369269.0,230.55,230.71,230.06,230.18,369269.0
2024-09-18 13:50:00,230.21,230.4,230.01,230.19,241076.0,230.21,230.4,230.01,230.19,241076.0
2024-09-18 13:55:00,230.17,230.65,230.06,230.42,308838.0,230.17,230.65,230.06,230.42,308838.0
2024-09-18 14:00:00,230.48,234.49,229.58,232.17,2805200.0,230.48,234.49,229.58,232.17,2805200.0
2024-09-18 14:05:00,232.12,232.94,231.25,231.86,1289675.0,232.12,232.94,231.25,231.86,1289675.0
2024-09-18 14:10:00,231.93,232.28,229.69,230.72,1663422.0,231.93,232.28,229.69,230.72,1663422.0
2024-09-18 14:15:00,230.73,232.9,230.73,232.54,1187315.0,230.73,232.9,230.73,232.54,1187315.0
2024-09-18 14:20:00,232.5,233.4,232.11,232.43,1024274.0,232.5,233.4,232.11,232.43,1024274.0
2024-09-18 14:25:00,232.46,233.5,232.02,233.37,880023.0,232.46,233.5,232.02,233.37,880023.0
2024-09-18 14:30:00,233.34,235.66,233.01,235.61,1876881.0,233.34,235.66,233.01,235.61,1876881.0
2024-09-18 14:35:00,235.62,235.68,232.65,234.26,2110181.0,235.62,235.68,232.65,234.26,2110181.0
2024-09-18 14:40:00,234.18,234.72,231.75,231.78,1307326.0,234.18,234.72,231.75,231.78,1307326.0
2024-09-18 14:45:00,231.8,233.6,231.41,233.03,1136880.0,231.8,233.6,231.41,233.03,1136880.0
2024-09-18 14:50:00,233.03,233.99,232.62,233.27,702228.0,233.03,233.99,232.62,233.27,702228.0
2024-09-18 14:55:00,233.2,233.72,231.49,231.5,928287.0,233.2,233.72,231.49,231.5,928287.0
2024-09-18 15:00:00,231.5,231.51,229.55,229.68,1426774.0,231.5,231.51,229.55,229.68,1426774.0
2024-09-18 15:05:00,229.65,229.65,228.2,228.99,1182654.0,229.65,229.65,228.2,228.99,1182654.0
2024-09-18 15:10:00,228.99,230.79,228.35,230.56,1201216.0,228.99,230.79,228.35,230.56,1201216.0
2024-09-18 15:15:00,230.56,230.56,229.64,230.05,630585.0,230.56,230.56,229.64,230.05,630585.0
2024-09-18 15:20:00,230.12,230.19,228.35,229.98,906545.0,230.12,230.19,228.35,229.98,906545.0
2024-09-18 15:25:00,229.93,231.7,229.89,231.14,1025189.0,229.93,231.7,229.89,231.14,1025189.0
2024-09-18 15:30:00,231.17,231.82,230.36,230.82,792847.0,231.17,231.82,230.36,230.82,792847.0
2024-09-18 15:35:00,230.82,231.24,229.7,230.32,806014.0,230.82,231.24,229.7,230.32,806014.0
2024-09-18 15:40:00,230.34,230.67,229.02,229.08,606049.0,230.34,230.67,229.02,229.08,606049.0
2024-09-18 15:45:00,229.15,229.43,227.98,228.4,1007760.0,229.15,229.43,227.98,228.4,1007760.0
2024-09-18 15:50:00,228.39,228.98,227.82,228.44,867596.0,228.39,228.98,227.82,228.44,867596.0
2024-09-18 15:55:00,228.46,228.8,226.95,227.17,1548988.0,228.46,228.8,226.95,227.17,1548988.0
2024-09-19 09:30:00,234.01,234.61,232.13,232.92,2966615.0,234.01,234.61,232.13,232.92,2966615.0
2024-09-19 09:35:00,232.91,235.96,232.84,235.79,2503403.0,232.91,235.96,232.84,235.79,2503403.0
2024-09-19 09:40:00,235.81,237.21,235.68,235.95,2859154.0,235.81,237.21,235.68,235.95,2859154.0
2024-09-19 09:45:00,235.97,237.6,235.38,237.49,2145585.0,235.97,237.6,235.38,237.49,2145585.0
2024-09-19 09:50:00,237.46,237.55,235.89,237.16,1839806.0,237.46,237.55,235.89,237.16,1839806.0
2024-09-19 09:55:00,237.23,237.45,236.05,237.05,1152939.0,237.23,237.45,236.05,237.05,1152939.0
2024-09-19 10:00:00,237.03,238.01,236.82,237.81,1753453.0,237.03,238.01,236.82,237.81,1753453.0
2024-09-19 10:05:00,237.85,238.79,237.8,238.19,1864958.0,237.85,238.79,237.8,238.19,1864958.0
2024-09-19 10:10:00,238.16,239.2,237.85,239.1,1645323.0,238.16,239.2,237.85,239.1,1645323.0
2024-09-19 10:15:00,239.1,239.6,238.52,239.48,1448460.0,239.1,239.6,238.52,239.48,1448460.0
2024-09-19 10:20:00,239.5,239.7,238.22,238.56,1496395.0,239.5,239.7,238.22,238.56,1496395.0
2024-09-19 10:25:00,238.54,239.69,238.3,239.47,1148948.0,238.54,239.69,238.3,239.47,1148948.0
2024-09-19 10:30:00,239.43,240.12,238.88,239.14,1556374.0,239.43,240.12,238.88,239.14,1556374.0
2024-09-19 10:35:00,239.08,239.87,238.57,239.69,1010673.0,239.08,239.87,238.57,239.69,1010673.0
2024-09-19 10:40:00,239.7,239.7,238.85,239.49,913866.0,239.7,239.7,238.85,239.49,913866.0
2024-09-19 10:45:00,239.46,239.58,238.68,239.56,939908.0,239.46,239.58,238.68,239.56,939908.0
2024-09-19 10:50:00,239.57,239.57,238.72,239.19,852946.0,239.57,239.57,238.72,239.19,852946.0
2024-09-19 10:55:00,239.14,239.64,238.75,239.2,900788.0,239.14,239.64,238.75,239.2,900788.0
2024-09-19 11:00:00,239.17,240.4,238.8,240.32,1140876.0,239.17,240.4,238.8,240.32,1140876.0
2024-09-19 11:05:00,240.37,240.69,239.67,240.27,1194661.0,240.37,240.69,239.67,240.27,1194661.0
2024-09-19 11:10:00,240.3,241.38,240.28,241.1,1296809.0,240.3,241.38,240.28,241.1,1296809.0
2024-09-19 11:15:00,241.12,241.93,241.05,241.42,1203290.0,241.12,241.93,241.05,241.42,1203290.0
2024-09-19 11:20:00,241.42,242.0,241.11,242.0,954190.0,241.42,242.0,241.11,242.0,954190.0
2024-09-19 11:25:00,242.04,242.17,241.33,241.78,910044.0,242.04,242.17,241.33,241.78,910044.0
2024-09-19 11:30:00,241.79,242.51,241.74,242.48,1198265.0,241.79,242.51,241.74,242.48,1198265.0
2024-09-19 11:35:00,242.47,242.87,242.13,242.84,1137239.0,242.47,242.87,242.13,242.84,1137239.0
2024-09-19 11:40:00,242.87,243.52,242.83,242.98,1483340.0,242.87,243.52,242.83,242.98,1483340.0
2024-09-19 11:45:00,242.98,243.66,242.94,243.37,966601.0,242.98,243.66,242.94,243.37,966601.0
2024-09-19 11:50:00,243.38,243.5,241.96,242.26,1292208.0,243.38,243.5,241.96,242.26,1292208.0
2024-09-19 11:55:00,242.28,242.67,241.88,242.15,958153.0,242.28,242.67,241.88,242.15,958153.0
2024-09-19 12:00:00,242.12,242.46,241.75,242.37,1098074.0,242.12,242.46,241.75,242.37,1098074.0
2024-09-19 12:05:00,242.38,242.87,242.14,242.63,754556.0,242.38,242.87,242.14,242.63,754556.0
2024-09-19 12:10:00,242.66,242.77,242.1,242.21,542629.0,242.66,242.77,242.1,242.21,542629.0
2024-09-19 12:15:00,242.23,242.29,241.72,242.05,681605.0,242.23,242.29,241.72,242.05,681605.0
2024-09-19 12:20:00,242.06,242.66,241.85,242.06,722896.0,242.06,242.66,241.85,242.06,722896.0
2024-09-19 12:25:00,242.04,242.83,241.95,242.59,625275.0,242.04,242.83,241.95,242.59,625275.0
2024-09-19 12:30:00,242.58,242.74,242.08,242.72,525467.0,242.58,242.74,242.08,242.72,525467.0
2024-09-19 12:35:00,242.7,242.84,242.3,242.38,437130.0,242.7,242.84,242.3,242.38,437130.0
2024-09-19 12:40:00,242.39,242.91,242.17,242.7,597164.0,242.39,242.91,242.17,242.7,597164.0
2024-09-19 12:45:00,242.71,243.17,242.58,242.92,703029.0,242.71,243.17,242.58,242.92,703029.0
2024-09-19 12:50:00,242.94,243.11,242.67,242.83,354239.0,242.94,243.11,242.67,242.83,354239.0
2024-09-19 12:55:00,242.81,242.81,242.33,242.68,548900.0,242.81,242.81,242.33,242.68,548900.0
2024-09-19 13:00:00,242.69,242.95,242.12,242.71,578240.0,242.69,242.95,242.12,242.71,578240.0
2024-09-19 13:05:00,242.74,242.9,242.34,242.75,339226.0,242.74,242.9,242.34,242.75,339226.0
2024-09-19 13:10:00,242.77,243.49,242.55,243.36,816765.0,242.77,243.49,242.55,243.36,816765.0
2024-09-19 13:15:00,243.33,243.97,243.2,243.9,891544.0,243.33,243.97,243.2,243.9,891544.0
2024-09-19 13:20:00,243.85,243.93,243.07,243.23,666208.0,243.85,243.93,243.07,243.23,666208.0
2024-09-19 13:25:00,243.23,243.54,243.02,243.29,516730.0,243.23,243.54,243.02,243.29,516730.0
2024-09-19 13:30:00,243.29,243.48,243.12,243.29,428310.0,243.29,243.48,243.12,243.29,428310.0
2024-09-19 13:35:00,243.32,243.62,243.17,243.53,540503.0,243.32,243.62,243.17,243.53,540503.0
2024-09-19 13:40:00,243.54,243.75,242.81,243.06,667172.0,243.54,243.75,242.81,243.06,667172.0
2024-09-19 13:45:00,243.06,243.66,242.83,243.57,593719.0,243.06,243.66,242.83,243.57,593719.0
2024-09-19 13:50:00,243.55,244.0,243.33,243.71,652721.0,243.55,244.0,243.33,243.71,652721.0
2024-09-19 13:55:00,243.73,243.83,243.46,243.66,452632.0,243.73,243.83,243.46,243.66,452632.0
2024-09-19 14:00:00,243.66,243.85,243.44,243.76,430828.0,243.66,243.85,243.44,243.76,430828.0
2024-09-19 14:05:00,243.79,243.99,243.66,243.77,575390.0,243.79,243.99,243.66,243.77,575390.0
2024-09-19 14:10:00,243.77,244.24,243.57,243.84,799123.0,243.77,244.24,243.57,243.84,799123.0
2024-09-19 14:15:00,243.85,243.95,243.22,243.72,672521.0,243.85,243.95,243.22,243.72,672521.0
2024-09-19 14:20:00,243.74,243.8,243.4,243.71,392461.0,243.74,243.8,243.4,243.71,392461.0
2024-09-19 14:25:00,243.7,244.0,243.44,243.94,535988.0,243.7,244.0,243.44,243.94,535988.0
2024-09-19 14:30:00,243.94,243.99,243.34,243.5,455887.0,243.94,243.99,243.34,243.5,455887.0
2024-09-19 14:35:00,243.49,243.89,243.4,243.86,433691.0,243.49,243.89,243.4,243.86,433691.0
2024-09-19 14:40:00,243.86,243.89,243.11,243.28,559788.0,243.86,243.89,243.11,243.28,559788.0
2024-09-19 14:45:00,243.26,243.52,242.58,242.62,674431.0,243.26,243.52,242.58,242.62,674431.0
2024-09-19 14:50:00,242.61,242.67,242.11,242.5,831150.0,242.61,242.67,242.11,242.5,831150.0
2024-09-19 14:55:00,242.5,242.93,242.2,242.85,525169.0,242.5,242.93,242.2,242.85,525169.0
2024-09-19 15:00:00,242.85,242.99,242.16,242.56,543485.0,242.85,242.99,242.16,242.56,543485.0
2024-09-19 15:05:00,242.55,242.94,242.16,242.8,608227.0,242.55,242.94,242.16,242.8,608227.0
2024-09-19 15:10:00,242.81,243.17,242.21,242.42,836690.0,242.81,243.17,242.21,242.42,836690.0
2024-09-19 15:15:00,242.4,243.09,242.05,242.31,672703.0,242.4,243.09,242.05,242.31,672703.0
2024-09-19 15:20:00,242.3,242.9,241.75,242.81,856465.0,242.3,242.9,241.75,242.81,856465.0
2024-09-19 15:25:00,242.8,242.97,242.41,242.84,509024.0,242.8,242.97,242.41,242.84,509024.0
2024-09-19 15:30:00,242.84,242.85,242.22,242.54,568877.0,242.84,242.85,242.22,242.54,568877.0
2024-09-19 15:35:00,242.54,243.22,242.54,243.15,538116.0,242.54,243.22,242.54,243.15,538116.0
2024-09-19 15:40:00,243.15,243.31,242.44,242.5,815491.0,243.15,243.31,242.44,242.5,815491.0
2024-09-19 15:45:00,242.49,243.36,242.43,243.19,651700.0,242.49,243.36,242.43,243.19,651700.0
2024-09-19 15:50:00,243.19,243.55,242.34,243.27,970975.0,243.19,243.55,242.34,243.27,970975.0
2024-09-19 15:55:00,243.28,244.0,242.92,243.85,1775239.0,243.28,244.0,242.92,243.85,1775239.0
2024-09-20 09:30:00,241.49,243.99,240.81,242.44,5576850.0,241.49,243.99,240.81,242.44,5576850.0
2024-09-20 09:35:00,242.44,242.98,240.35,240.52,2110054.0,242.44,242.98,240.35,240.52,2110054.0
2024-09-20 09:40:00,240.47,241.11,239.43,240.43,2430421.0,240.47,241.11,239.43,240.43,2430421.0
2024-09-20 09:45:00,240.42,240.9,239.16,239.43,1472736.0,240.42,240.9,239.16,239.43,1472736.0
2024-09-20 09:50:00,239.45,241.0,239.36,239.97,1506171.0,239.45,241.0,239.36,239.97,1506171.0
2024-09-20 09:55:00,239.97,240.58,238.72,239.39,1846030.0,239.97,240.58,238.72,239.39,1846030.0
2024-09-20 10:00:00,239.39,239.8,238.81,239.71,1169693.0,239.39,239.8,238.81,239.71,1169693.0
2024-09-20 10:05:00,239.71,240.2,239.63,239.9,965940.0,239.71,240.2,239.63,239.9,965940.0
2024-09-20 10:10:00,239.93,239.99,238.46,239.07,1545608.0,239.93,239.99,238.46,239.07,1545608.0
2024-09-20 10:15:00,239.08,239.28,238.25,238.83,1187749.0,239.08,239.28,238.25,238.83,1187749.0
2024-09-20 10:20:00,238.82,239.08,238.24,239.06,798261.0,238.82,239.08,238.24,239.06,798261.0
2024-09-20 10:25:00,239.05,239.86,238.95,239.73,903187.0,239.05,239.86,238.95,239.73,903187.0
2024-09-20 10:30:00,239.73,239.86,238.7,239.48,723248.0,239.73,239.86,238.7,239.48,723248.0
2024-09-20 10:35:00,239.48,239.54,238.93,239.12,501748.0,239.48,239.54,238.93,239.12,501748.0
2024-09-20 10:40:00,239.11,239.4,238.28,238.66,808129.0,239.11,239.4,238.28,238.66,808129.0
2024-09-20 10:45:00,238.66,238.89,238.4,238.64,466333.0,238.66,238.89,238.4,238.64,466333.0
2024-09-20 10:50:00,238.6,238.96,237.55,237.81,1041236.0,238.6,238.96,237.55,237.81,1041236.0
2024-09-20 10:55:00,237.83,238.33,237.6,238.05,706557.0,237.83,238.33,237.6,238.05,706557.0
2024-09-20 11:00:00,238.05,238.18,237.26,237.38,712683.0,238.05,238.18,237.26,237.38,712683.0
2024-09-20 11:05:00,237.38,237.75,237.28,237.32,520917.0,237.38,237.75,237.28,237.32,520917.0
2024-09-20 11:10:00,237.33,237.6,236.52,236.66,1078954.0,237.33,237.6,236.52,236.66,1078954.0
2024-09-20 11:15:00,236.67,236.98,235.92,236.93,1388330.0,236.67,236.98,235.92,236.93,1388330.0
2024-09-20 11:20:00,236.9,237.73,236.9,237.59,745661.0,236.9,237.73,236.9,237.59,745661.0
2024-09-20 11:25:00,237.59,238.28,237.56,238.13,701337.0,237.59,238.28,237.56,238.13,701337.0
2024-09-20 11:30:00,238.14,239.37,237.89,239.37,976307.0,238.14,239.37,237.89,239.37,976307.0
2024-09-20 11:35:00,239.38,239.69,238.73,239.1,949499.0,239.38,239.69,238.73,239.1,949499.0
2024-09-20 11:40:00,239.14,240.16,239.05,239.79,897225.0,239.14,240.16,239.05,239.79,897225.0
2024-09-20 11:45:00,239.82,240.36,239.67,239.95,886157.0,239.82,240.36,239.67,239.95,886157.0
2024-09-20 11:50:00,239.93,240.3,239.35,239.78,834799.0,239.93,240.3,239.35,239.78,834799.0
2024-09-20 11:55:00,239.82,240.3,239.6,239.7,569203.0,239.82,240.3,239.6,239.7,569203.0
2024-09-20 12:00:00,239.71,240.71,239.42,240.51,793097.0,239.71,240.71,239.42,240.51,793097.0
2024-09-20 12:05:00,240.54,240.74,239.86,240.55,706560.0,240.54,240.74,239.86,240.55,706560.0
2024-09-20 12:10:00,240.54,240.71,240.04,240.08,428909.0,240.54,240.71,240.04,240.08,428909.0
2024-09-20 12:15:00,240.08,240.26,239.5,239.84,490486.0,240.08,240.26,239.5,239.84,490486.0
2024-09-20 12:20:00,239.86,240.22,239.81,239.9,413799.0,239.86,240.22,239.81,239.9,413799.0
2024-09-20 12:25:00,239.9,239.98,238.8,238.93,734649.0,239.9,239.98,238.8,238.93,734649.0
2024-09-20 12:30:00,238.93,239.19,238.72,238.81,504524.0,238.93,239.19,238.72,238.81,504524.0
2024-09-20 12:35:00,238.84,239.14,238.62,239.08,419452.0,238.84,239.14,238.62,239.08,419452.0
2024-09-20 12:40:00,239.08,239.2,238.82,239.02,342238.0,239.08,239.2,238.82,239.02,342238.0
2024-09-20 12:45:00,238.99,239.2,238.8,238.93,301305.0,238.99,239.2,238.8,238.93,301305.0
2024-09-20 12:50:00,238.93,239.47,238.9,239.27,380295.0,238.93,239.47,238.9,239.27,380295.0
2024-09-20 12:55:00,239.27,239.33,238.66,238.84,437674.0,239.27,239.33,238.66,238.84,437674.0
2024-09-20 13:00:00,238.84,239.4,238.74,238.77,330262.0,238.84,239.4,238.74,238.77,330262.0
2024-09-20 13:05:00,238.76,238.92,238.37,238.45,444031.0,238.76,238.92,238.37,238.45,444031.0
2024-09-20 13:10:00,238.44,238.6,238.14,238.41,416381.0,238.44,238.6,238.14,238.41,416381.0
2024-09-20 13:15:00,238.43,238.63,238.21,238.54,255130.0,238.43,238.63,238.21,238.54,255130.0
2024-09-20 13:20:00,238.57,238.65,237.92,238.06,503384.0,238.57,238.65,237.92,238.06,503384.0
2024-09-20 13:25:00,238.1,238.42,238.04,238.21,358078.0,238.1,238.42,238.04,238.21,358078.0
2024-09-20 13:30:00,238.2,238.96,238.19,238.95,425285.0,238.2,238.96,238.19,238.95,425285.0
2024-09-20 13:35:00,238.93,239.36,238.88,239.28,392811.0,238.93,239.36,238.88,239.28,392811.0
2024-09-20 13:40:00,239.29,239.35,238.99,239.04,282057.0,239.29,239.35,238.99,239.04,282057.0
2024-09-20 13:45:00,239.05,239.18,238.83,239.16,278282.0,239.05,239.18,238.83,239.16,278282.0
2024-09-20 13:50:00,239.16,239.2,238.92,238.98,228594.0,239.16,239.2,238.92,238.98,228594.0
2024-09-20 13:55:00,238.99,239.01,238.38,238.44,337499.0,238.99,239.01,238.38,238.44,337499.0
2024-09-20 14:00:00,238.44,238.46,237.56,237.76,640930.0,238.44,238.46,237.56,237.76,640930.0
2024-09-20 14:05:00,237.74,238.0,237.55,237.69,431001.0,237.74,238.0,237.55,237.69,431001.0
2024-09-20 14:10:00,237.69,238.27,237.6,238.0,515823.0,237.69,238.27,237.6,238.0,515823.0
2024-09-20 14:15:00,238.0,238.21,237.92,237.95,276594.0,238.0,238.21,237.92,237.95,276594.0
2024-09-20 14:20:00,237.96,238.08,237.68,237.88,284698.0,237.96,238.08,237.68,237.88,284698.0
2024-09-20 14:25:00,237.86,237.99,237.74,237.81,219703.0,237.86,237.99,237.74,237.81,219703.0
2024-09-20 14:30:00,237.8,238.05,237.47,237.78,438589.0,237.8,238.05,237.47,237.78,438589.0
2024-09-20 14:35:00,237.78,237.95,237.48,237.8,306710.0,237.78,237.95,237.48,237.8,306710.0
2024-09-20 14:40:00,237.78,237.94,237.46,237.83,385582.0,237.78,237.94,237.46,237.83,385582.0
2024-09-20 14:45:00,237.86,238.0,237.66,237.66,363450.0,237.86,238.0,237.66,237.66,363450.0
2024-09-20 14:50:00,237.65,238.28,237.6,238.26,390831.0,237.65,238.28,237.6,238.26,390831.0
2024-09-20 14:55:00,238.24,238.65,238.1,238.59,400929.0,238.24,238.65,238.1,238.59,400929.0
2024-09-20 15:00:00,238.57,239.08,238.53,239.06,567174.0,238.57,239.08,238.53,239.06,567174.0
2024-09-20 15:05:00,239.06,239.1,238.56,239.05,449982.0,239.06,239.1,238.56,239.05,449982.0
2024-09-20 15:10:00,239.06,239.25,238.97,239.12,381422.0,239.06,239.25,238.97,239.12,381422.0
2024-09-20 15:15:00,239.11,239.5,238.95,239.35,416402.0,239.11,239.5,238.95,239.35,416402.0
2024-09-20 15:20:00,239.33,240.19,239.26,239.58,674899.0,239.33,240.19,239.26,239.58,674899.0
2024-09-20 15:25:00,239.6,240.14,239.53,239.89,435855.0,239.6,240.14,239.53,239.89,435855.0
2024-09-20 15:30:00,239.88,240.18,239.69,240.15,408550.0,239.88,240.18,239.69,240.15,408550.0
2024-09-20 15:35:00,240.14,240.64,239.96,240.39,628474.0,240.14,240.64,239.96,240.39,628474.0
2024-09-20 15:40:00,240.35,240.37,239.81,239.91,462491.0,240.35,240.37,239.81,239.91,462491.0
2024-09-20 15:45:00,239.9,239.98,239.17,239.19,577919.0,239.9,239.98,239.17,239.19,577919.0
2024-09-20 15:50:00,239.22,239.31,237.8,238.59,1323527.0,239.22,239.31,237.8,238.59,1323527.0
2024-09-20 15:55:00,238.58,238.95,238.18,238.26,1434443.0,238.58,238.95,238.18,238.26,1434443.0
2024-09-23 09:30:00,242.61,245.87,241.92,245.78,3808890.0,242.61,245.87,241.92,245.78,3808890.0
2024-09-23 09:35:00,245.8,247.17,244.4,246.57,3161828.0,245.8,247.17,244.4,246.57,3161828.0
2024-09-23 09:40:00,246.54,247.56,246.2,247.17,2162385.0,246.54,247.56,246.2,247.17,2162385.0
2024-09-23 09:45:00,247.15,247.93,246.58,247.92,1761526.0,247.15,247.93,246.58,247.92,1761526.0
2024-09-23 09:50:00,247.91,247.97,246.61,247.59,1367118.0,247.91,247.97,246.61,247.59,1367118.0
2024-09-23 09:55:00,247.55,247.81,246.81,246.95,976647.0,247.55,247.81,246.81,246.95,976647.0
2024-09-23 10:00:00,246.96,247.37,246.21,246.34,1243343.0,246.96,247.37,246.21,246.34,1243343.0
2024-09-23 10:05:00,246.33,248.37,245.93,247.84,1983678.0,246.33,248.37,245.93,247.84,1983678.0
2024-09-23 10:10:00,247.8,248.29,246.9,247.11,1288730.0,247.8,248.29,246.9,247.11,1288730.0
2024-09-23 10:15:00,247.07,247.36,246.72,247.19,759861.0,247.07,247.36,246.72,247.19,759861.0
2024-09-23 10:20:00,247.18,247.67,246.61,247.31,1050247.0,247.18,247.67,246.61,247.31,1050247.0
2024-09-23 10:25:00,247.29,248.48,246.96,247.84,1161117.0,247.29,248.48,246.96,247.84,1161117.0
2024-09-23 10:30:00,247.84,248.41,247.56,248.09,777307.0,247.84,248.41,247.56,248.09,777307.0
2024-09-23 10:35:00,248.08,248.48,247.06,247.2,1035934.0,248.08,248.48,247.06,247.2,1035934.0
2024-09-23 10:40:00,247.2,248.68,247.1,248.51,1044927.0,247.2,248.68,247.1,248.51,1044927.0
2024-09-23 10:45:00,248.5,249.2,248.16,249.1,1344075.0,248.5,249.2,248.16,249.1,1344075.0
2024-09-23 10:50:00,249.11,249.41,248.73,248.99,1033955.0,249.11,249.41,248.73,248.99,1033955.0
2024-09-23 10:55:00,248.99,249.1,248.4,248.45,729157.0,248.99,249.1,248.4,248.45,729157.0
2024-09-23 11:00:00,248.43,248.75,247.7,247.87,1091428.0,248.43,248.75,247.7,247.87,1091428.0
2024-09-23 11:05:00,247.86,248.19,247.29,248.18,982204.0,247.86,248.19,247.29,248.18,982204.0
2024-09-23 11:10:00,248.19,248.88,248.05,248.61,846267.0,248.19,248.88,248.05,248.61,846267.0
2024-09-23 11:15:00,248.64,248.86,247.77,247.88,665929.0,248.64,248.86,247.77,247.88,665929.0
2024-09-23 11:20:00,247.89,248.48,247.83,248.14,472130.0,247.89,248.48,247.83,248.14,472130.0
2024-09-23 11:25:00,248.16,248.67,247.82,248.23,514706.0,248.16,248.67,247.82,248.23,514706.0
2024-09-23 11:30:00,248.24,248.53,248.08,248.29,359126.0,248.24,248.53,248.08,248.29,359126.0
2024-09-23 11:35:00,248.3,249.38,248.18,249.33,689801.0,248.3,249.38,248.18,249.33,689801.0
2024-09-23 11:40:00,249.32,249.99,249.05,249.92,1311298.0,249.32,249.99,249.05,249.92,1311298.0
2024-09-23 11:45:00,249.92,250.0,249.55,249.61,741286.0,249.92,250.0,249.55,249.61,741286.0
2024-09-23 11:50:00,249.63,249.91,249.42,249.55,509863.0,249.63,249.91,249.42,249.55,509863.0
2024-09-23 11:55:00,249.57,249.86,249.32,249.65,551280.0,249.57,249.86,249.32,249.65,551280.0
2024-09-23 12:00:00,249.65,249.74,249.34,249.61,428069.0,249.65,249.74,249.34,249.61,428069.0
2024-09-23 12:05:00,249.61,249.68,249.02,249.25,531193.0,249.61,249.68,249.02,249.25,531193.0
2024-09-23 12:10:00,249.23,249.34,248.24,248.36,817513.0,249.23,249.34,248.24,248.36,817513.0
2024-09-23 12:15:00,248.33,248.9,248.1,248.53,870827.0,248.33,248.9,248.1,248.53,870827.0
2024-09-23 12:20:00,248.51,248.65,248.23,248.56,425409.0,248.51,248.65,248.23,248.56,425409.0
2024-09-23 12:25:00,248.59,248.59,247.81,247.87,531119.0,248.59,248.59,247.81,247.87,531119.0
2024-09-23 12:30:00,247.89,248.27,247.5,248.27,657888.0,247.89,248.27,247.5,248.27,657888.0
2024-09-23 12:35:00,248.27,248.38,247.52,247.65,529836.0,248.27,248.38,247.52,247.65,529836.0
2024-09-23 12:40:00,247.65,248.12,247.64,247.72,430810.0,247.65,248.12,247.64,247.72,430810.0
2024-09-23 12:45:00,247.72,247.95,247.21,247.86,647671.0,247.72,247.95,247.21,247.86,647671.0
2024-09-23 12:50:00,247.85,247.95,247.35,247.93,430618.0,247.85,247.95,247.35,247.93,430618.0
2024-09-23 12:55:00,247.91,248.58,247.69,248.43,537052.0,247.91,248.58,247.69,248.43,537052.0
2024-09-23 13:00:00,248.42,248.43,247.59,247.65,479917.0,248.42,248.43,247.59,247.65,479917.0
2024-09-23 13:05:00,247.68,247.9,247.47,247.76,381547.0,247.68,247.9,247.47,247.76,381547.0
2024-09-23 13:10:00,247.75,248.35,247.56,247.96,445201.0,247.75,248.35,247.56,247.96,445201.0
2024-09-23 13:15:00,248.0,248.01,247.57,247.97,387690.0,248.0,248.01,247.57,247.97,387690.0
2024-09-23 13:20:00,247.97,248.14,247.43,247.63,387246.0,247.97,248.14,247.43,247.63,387246.0
2024-09-23 13:25:00,247.62,247.8,247.44,247.7,333069.0,247.62,247.8,247.44,247.7,333069.0
2024-09-23 13:30:00,247.65,248.12,247.44,248.09,378786.0,247.65,248.12,247.44,248.09,378786.0
2024-09-23 13:35:00,248.09,248.54,248.03,248.16,582063.0,248.09,248.54,248.03,248.16,582063.0
2024-09-23 13:40:00,248.13,248.5,247.95,247.98,371946.0,248.13,248.5,247.95,247.98,371946.0
2024-09-23 13:45:00,247.98,248.35,247.95,248.05,242652.0,247.98,248.35,247.95,248.05,242652.0
2024-09-23 13:50:00,248.06,248.67,247.98,248.66,449869.0,248.06,248.67,247.98,248.66,449869.0
2024-09-23 13:55:00,248.65,248.8,248.53,248.76,326080.0,248.65,248.8,248.53,248.76,326080.0
2024-09-23 14:00:00,248.77,249.0,248.67,248.72,530773.0,248.77,249.0,248.67,248.72,530773.0
2024-09-23 14:05:00,248.71,248.83,248.4,248.8,436743.0,248.71,248.83,248.4,248.8,436743.0
2024-09-23 14:10:00,248.79,248.98,248.74,248.89,276844.0,248.79,248.98,248.74,248.89,276844.0
2024-09-23 14:15:00,248.85,248.85,248.58,248.77,239688.0,248.85,248.85,248.58,248.77,239688.0
2024-09-23 14:20:00,248.77,249.37,248.73,249.25,556974.0,248.77,249.37,248.73,249.25,556974.0
2024-09-23 14:25:00,249.27,249.4,249.02,249.31,570481.0,249.27,249.4,249.02,249.31,570481.0
2024-09-23 14:30:00,249.31,249.4,249.02,249.2,351349.0,249.31,249.4,249.02,249.2,351349.0
2024-09-23 14:35:00,249.22,249.31,248.97,249.07,292332.0,249.22,249.31,248.97,249.07,292332.0
2024-09-23 14:40:00,249.11,249.21,248.91,248.94,241350.0,249.11,249.21,248.91,248.94,241350.0
2024-09-23 14:45:00,248.91,249.15,248.77,249.1,334309.0,248.91,249.15,248.77,249.1,334309.0
2024-09-23 14:50:00,249.13,249.3,248.7,248.77,307766.0,249.13,249.3,248.7,248.77,307766.0
2024-09-23 14:55:00,248.78,248.96,248.61,248.9,297987.0,248.78,248.96,248.61,248.9,297987.0
2024-09-23 15:00:00,248.9,248.9,248.22,248.53,507406.0,248.9,248.9,248.22,248.53,507406.0
2024-09-23 15:05:00,248.53,249.0,248.42,248.86,404086.0,248.53,249.0,248.42,248.86,404086.0
2024-09-23 15:10:00,248.86,249.39,248.82,249.11,542278.0,248.86,249.39,248.82,249.11,542278.0
2024-09-23 15:15:00,249.15,249.64,249.09,249.61,569917.0,249.15,249.64,249.09,249.61,569917.0
2024-09-23 15:20:00,249.6,249.72,249.46,249.6,405129.0,249.6,249.72,249.46,249.6,405129.0
2024-09-23 15:25:00,249.58,249.64,249.22,249.26,414318.0,249.58,249.64,249.22,249.26,414318.0
2024-09-23 15:30:00,249.26,249.63,249.05,249.61,513713.0,249.26,249.63,249.05,249.61,513713.0
2024-09-23 15:35:00,249.6,249.7,249.16,249.27,549169.0,249.6,249.7,249.16,249.27,549169.0
2024-09-23 15:40:00,249.27,249.46,248.87,249.09,524599.0,249.27,249.46,248.87,249.09,524599.0
2024-09-23 15:45:00,249.06,250.0,249.02,249.89,971049.0,249.06,250.0,249.02,249.89,971049.0
2024-09-23 15:50:00,249.9,249.94,249.1,249.89,1072059.0,249.9,249.94,249.1,249.89,1072059.0
2024-09-23 15:55:00,249.92,250.0,249.62,250.0,1616992.0,249.92,250.0,249.62,250.0,1616992.0
2024-09-24 09:30:00,254.13,254.99,251.25,254.68,4510413.0,254.13,254.99,251.25,254.68,4510413.0
2024-09-24 09:35:00,254.68,256.18,253.38,255.97,3020874.0,254.68,256.18,253.38,255.97,3020874.0
2024-09-24 09:40:00,255.99,256.75,255.22,256.17,2347879.0,255.99,256.75,255.22,256.17,2347879.0
2024-09-24 09:45:00,256.19,256.45,255.36,255.69,1624182.0,256.19,256.45,255.36,255.69,1624182.0
2024-09-24 09:50:00,255.71,256.91,255.01,256.15,1958910.0,255.71,256.91,255.01,256.15,1958910.0
2024-09-24 09:55:00,256.16,257.19,255.88,256.26,1607479.0,256.16,257.19,255.88,256.26,1607479.0
2024-09-24 10:00:00,256.19,256.26,253.08,253.32,2793677.0,256.19,256.26,253.08,253.32,2793677.0
2024-09-24 10:05:00,253.36,254.03,252.66,252.85,2292936.0,253.36,254.03,252.66,252.85,2292936.0
2024-09-24 10:10:00,252.82,254.74,252.77,253.66,1569764.0,252.82,254.74,252.77,253.66,1569764.0
2024-09-24 10:15:00,253.69,254.21,253.06,253.07,1113620.0,253.69,254.21,253.06,253.07,1113620.0
2024-09-24 10:20:00,253.09,253.25,250.66,251.63,2327861.0,253.09,253.25,250.66,251.63,2327861.0
2024-09-24 10:25:00,251.66,251.87,250.51,250.68,1513101.0,251.66,251.87,250.51,250.68,1513101.0
2024-09-24 10:30:00,250.71,251.8,250.32,251.35,1364037.0,250.71,251.8,250.32,251.35,1364037.0
2024-09-24 10:35:00,251.36,251.68,249.77,250.02,1440227.0,251.36,251.68,249.77,250.02,1440227.0
2024-09-24 10:40:00,250.01,250.92,249.05,250.62,1703744.0,250.01,250.92,249.05,250.62,1703744.0
2024-09-24 10:45:00,250.62,251.6,250.6,251.28,1075198.0,250.62,251.6,250.6,251.28,1075198.0
2024-09-24 10:50:00,251.3,252.67,251.29,252.44,1478633.0,251.3,252.67,251.29,252.44,1478633.0
2024-09-24 10:55:00,252.44,253.28,252.22,253.13,1185602.0,252.44,253.28,252.22,253.13,1185602.0
2024-09-24 11:00:00,253.16,253.52,252.72,253.52,956503.0,253.16,253.52,252.72,253.52,956503.0
2024-09-24 11:05:00,253.53,253.77,253.02,253.67,801640.0,253.53,253.77,253.02,253.67,801640.0
2024-09-24 11:10:00,253.67,254.31,253.56,253.75,1149243.0,253.67,254.31,253.56,253.75,1149243.0
2024-09-24 11:15:00,253.76,253.8,253.11,253.43,801474.0,253.76,253.8,253.11,253.43,801474.0
2024-09-24 11:20:00,253.41,253.77,253.05,253.25,693461.0,253.41,253.77,253.05,253.25,693461.0
2024-09-24 11:25:00,253.24,253.92,253.23,253.46,537683.0,253.24,253.92,253.23,253.46,537683.0
2024-09-24 11:30:00,253.47,253.57,252.41,252.58,764265.0,253.47,253.57,252.41,252.58,764265.0
2024-09-24 11:35:00,252.59,253.25,252.45,252.48,657130.0,252.59,253.25,252.45,252.48,657130.0
2024-09-24 11:40:00,252.48,252.68,251.6,252.15,1010030.0,252.48,252.68,251.6,252.15,1010030.0
2024-09-24 11:45:00,252.15,252.34,251.42,252.04,712108.0,252.15,252.34,251.42,252.04,712108.0
2024-09-24 11:50:00,252.06,252.58,251.7,252.42,667646.0,252.06,252.58,251.7,252.42,667646.0
2024-09-24 11:55:00,252.45,252.85,251.9,251.93,579063.0,252.45,252.85,251.9,251.93,579063.0
2024-09-24 12:00:00,251.95,253.2,251.9,253.16,481375.0,251.95,253.2,251.9,253.16,481375.0
2024-09-24 12:05:00,253.15,253.22,252.57,252.63,396285.0,253.15,253.22,252.57,252.63,396285.0
2024-09-24 12:10:00,252.63,253.03,252.4,252.76,341849.0,252.63,253.03,252.4,252.76,341849.0
2024-09-24 12:15:00,252.72,252.73,252.0,252.48,429619.0,252.72,252.73,252.0,252.48,429619.0
2024-09-24 12:20:00,252.45,252.87,252.23,252.34,329193.0,252.45,252.87,252.23,252.34,329193.0
2024-09-24 12:25:00,252.31,252.62,252.0,252.28,328289.0,252.31,252.62,252.0,252.28,328289.0
2024-09-24 12:30:00,252.28,252.45,252.08,252.34,321935.0,252.28,252.45,252.08,252.34,321935.0
2024-09-24 12:35:00,252.3,252.39,251.74,251.9,392450.0,252.3,252.39,251.74,251.9,392450.0
2024-09-24 12:40:00,251.89,251.94,251.17,251.72,438871.0,251.89,251.94,251.17,251.72,438871.0
2024-09-24 12:45:00,251.7,252.03,251.51,251.72,366594.0,251.7,252.03,251.51,251.72,366594.0
2024-09-24 12:50:00,251.73,252.1,251.6,251.78,273842.0,251.73,252.1,251.6,251.78,273842.0
2024-09-24 12:55:00,251.77,251.83,251.34,251.52,300991.0,251.77,251.83,251.34,251.52,300991.0
2024-09-24 13:00:00,251.55,252.04,251.3,251.87,295801.0,251.55,252.04,251.3,251.87,295801.0
2024-09-24 13:05:00,251.85,252.29,251.83,252.07,307996.0,251.85,252.29,251.83,252.07,307996.0
2024-09-24 13:10:00,252.05,252.28,251.7,252.24,246974.0,252.05,252.28,251.7,252.24,246974.0
2024-09-24 13:15:00,252.23,252.48,252.15,252.46,286589.0,252.23,252.48,252.15,252.46,286589.0
2024-09-24 13:20:00,252.44,252.45,252.19,252.4,174097.0,252.44,252.45,252.19,252.4,174097.0
2024-09-24 13:25:00,252.4,252.73,252.12,252.44,348492.0,252.4,252.73,252.12,252.44,348492.0
2024-09-24 13:30:00,252.44,252.7,252.34,252.6,197817.0,252.44,252.7,252.34,252.6,197817.0
2024-09-24 13:35:00,252.6,252.77,252.21,252.33,279045.0,252.6,252.77,252.21,252.33,279045.0
2024-09-24 13:40:00,252.32,252.58,252.27,252.38,185621.0,252.32,252.58,252.27,252.38,185621.0
2024-09-24 13:45:00,252.4,252.49,251.93,251.99,250895.0,252.4,252.49,251.93,251.99,250895.0
2024-09-24 13:50:00,251.94,252.75,251.94,252.69,305134.0,251.94,252.75,251.94,252.69,305134.0
2024-09-24 13:55:00,252.69,252.74,252.46,252.58,233550.0,252.69,252.74,252.46,252.58,233550.0
2024-09-24 14:00:00,252.6,252.9,252.4,252.72,298043.0,252.6,252.9,252.4,252.72,298043.0
2024-09-24 14:05:00,252.73,253.14,252.71,252.93,394088.0,252.73,253.14,252.71,252.93,394088.0
2024-09-24 14:10:00,252.93,253.0,252.27,252.56,326541.0,252.93,253.0,252.27,252.56,326541.0
2024-09-24 14:15:00,252.51,252.66,252.27,252.34,240485.0,252.51,252.66,252.27,252.34,240485.0
2024-09-24 14:20:00,252.32,252.75,252.13,252.68,380982.0,252.32,252.75,252.13,252.68,380982.0
2024-09-24 14:25:00,252.67,252.8,252.12,252.35,301139.0,252.67,252.8,252.12,252.35,301139.0
2024-09-24 14:30:00,252.37,252.52,251.72,252.46,423530.0,252.37,252.52,251.72,252.46,423530.0
2024-09-24 14:35:00,252.48,252.71,252.37,252.7,248901.0,252.48,252.71,252.37,252.7,248901.0
2024-09-24 14:40:00,252.7,252.72,252.43,252.61,205677.0,252.7,252.72,252.43,252.61,205677.0
2024-09-24 14:45:00,252.63,252.65,252.32,252.36,223334.0,252.63,252.65,252.32,252.36,223334.0
2024-09-24 14:50:00,252.36,252.8,252.28,252.78,297008.0,252.36,252.8,252.28,252.78,297008.0
2024-09-24 14:55:00,252.77,253.06,252.62,252.81,456856.0,252.77,253.06,252.62,252.81,456856.0
2024-09-24 15:00:00,252.8,253.17,252.57,253.15,448930.0,252.8,253.17,252.57,253.15,448930.0
2024-09-24 15:05:00,253.13,253.24,252.86,252.91,343687.0,253.13,253.24,252.86,252.91,343687.0
2024-09-24 15:10:00,252.92,253.17,252.71,252.98,321629.0,252.92,253.17,252.71,252.98,321629.0
2024-09-24 15:15:00,252.96,253.12,252.64,252.91,315243.0,252.96,253.12,252.64,252.91,315243.0
2024-09-24 15:20:00,252.89,253.2,252.77,253.1,337475.0,252.89,253.2,252.77,253.1,337475.0
2024-09-24 15:25:00,253.09,253.24,252.41,252.57,487255.0,253.09,253.24,252.41,252.57,487255.0
2024-09-24 15:30:00,252.59,252.79,252.44,252.56,387405.0,252.59,252.79,252.44,252.56,387405.0
2024-09-24 15:35:00,252.55,252.94,252.47,252.9,364563.0,252.55,252.94,252.47,252.9,364563.0
2024-09-24 15:40:00,252.89,253.21,252.82,253.19,422725.0,252.89,253.21,252.82,253.19,422725.0
2024-09-24 15:45:00,253.2,253.83,253.13,253.8,778434.0,253.2,253.83,253.13,253.8,778434.0
2024-09-24 15:50:00,253.81,254.54,253.59,254.17,912607.0,253.81,254.54,253.59,254.17,912607.0
2024-09-24 15:55:00,254.17,254.43,253.72,254.3,1253817.0,254.17,254.43,253.72,254.3,1253817.0
2024-09-25 09:30:00,252.55,256.22,252.28,255.92,3242596.0,252.55,256.22,252.28,255.92,3242596.0
2024-09-25 09:35:00,255.86,256.38,255.18,255.28,1794479.0,255.86,256.38,255.18,255.28,1794479.0
2024-09-25 09:40:00,255.28,255.68,253.25,253.96,2045431.0,255.28,255.68,253.25,253.96,2045431.0
2024-09-25 09:45:00,253.97,254.63,253.37,254.39,1416055.0,253.97,254.63,253.37,254.39,1416055.0
2024-09-25 09:50:00,254.37,254.77,253.27,254.07,1274458.0,254.37,254.77,253.27,254.07,1274458.0
2024-09-25 09:55:00,254.08,255.65,253.9,255.52,1404738.0,254.08,255.65,253.9,255.52,1404738.0
2024-09-25 10:00:00,255.48,256.42,255.34,255.36,1415960.0,255.48,256.42,255.34,255.36,1415960.0
2024-09-25 10:05:00,255.37,255.39,254.29,254.52,1172803.0,255.37,255.39,254.29,254.52,1172803.0
2024-09-25 10:10:00,254.54,255.15,254.23,255.11,1095699.0,254.54,255.15,254.23,255.11,1095699.0
2024-09-25 10:15:00,255.13,255.34,254.5,254.89,837497.0,255.13,255.34,254.5,254.89,837497.0
2024-09-25 10:20:00,254.92,255.03,254.37,254.48,683799.0,254.92,255.03,254.37,254.48,683799.0
2024-09-25 10:25:00,254.5,255.55,254.23,254.64,1223026.0,254.5,255.55,254.23,254.64,1223026.0
2024-09-25 10:30:00,254.69,255.4,254.23,255.33,827260.0,254.69,255.4,254.23,255.33,827260.0
2024-09-25 10:35:00,255.33,255.72,254.62,255.65,846766.0,255.33,255.72,254.62,255.65,846766.0
2024-09-25 10:40:00,255.6,256.3,254.79,255.33,1215688.0,255.6,256.3,254.79,255.33,1215688.0
2024-09-25 10:45:00,255.33,255.63,254.27,254.47,786588.0,255.33,255.63,254.27,254.47,786588.0
2024-09-25 10:50:00,254.47,254.97,254.28,254.77,629614.0,254.47,254.97,254.28,254.77,629614.0
2024-09-25 10:55:00,254.74,255.37,254.65,254.94,621525.0,254.74,255.37,254.65,254.94,621525.0
2024-09-25 11:00:00,254.92,255.15,254.6,254.69,358393.0,254.92,255.15,254.6,254.69,358393.0
2024-09-25 11:05:00,254.67,255.25,254.32,255.11,670193.0,254.67,255.25,254.32,255.11,670193.0
2024-09-25 11:10:00,255.08,255.3,254.71,255.14,476184.0,255.08,255.3,254.71,255.14,476184.0
2024-09-25 11:15:00,255.2,255.42,254.39,254.9,696105.0,255.2,255.42,254.39,254.9,696105.0
2024-09-25 11:20:00,254.9,254.97,254.53,254.56,325922.0,254.9,254.97,254.53,254.56,325922.0
2024-09-25 11:25:00,254.55,254.95,254.01,254.01,626076.0,254.55,254.95,254.01,254.01,626076.0
2024-09-25 11:30:00,254.0,255.07,253.91,255.07,799176.0,254.0,255.07,253.91,255.07,799176.0
2024-09-25 11:35:00,255.06,255.89,255.04,255.68,838906.0,255.06,255.89,255.04,255.68,838906.0
2024-09-25 11:40:00,255.69,255.98,255.35,255.73,561117.0,255.69,255.98,255.35,255.73,561117.0
2024-09-25 11:45:00,255.74,256.17,255.69,256.02,681246.0,255.74,256.17,255.69,256.02,681246.0
2024-09-25 11:50:00,255.99,256.15,255.23,255.7,523742.0,255.99,256.15,255.23,255.7,523742.0
2024-09-25 11:55:00,255.7,256.34,255.35,256.27,606425.0,255.7,256.34,255.35,256.27,606425.0
2024-09-25 12:00:00,256.25,256.91,255.98,256.91,1071119.0,256.25,256.91,255.98,256.91,1071119.0
2024-09-25 12:05:00,256.9,256.9,256.06,256.43,550425.0,256.9,256.9,256.06,256.43,550425.0
2024-09-25 12:10:00,256.43,256.46,255.9,256.18,354443.0,256.43,256.46,255.9,256.18,354443.0
2024-09-25 12:15:00,256.21,256.26,255.66,255.81,370138.0,256.21,256.26,255.66,255.81,370138.0
2024-09-25 12:20:00,255.82,256.2,255.51,255.74,402524.0,255.82,256.2,255.51,255.74,402524.0
2024-09-25 12:25:00,255.76,255.89,255.3,255.5,334371.0,255.76,255.89,255.3,255.5,334371.0
2024-09-25 12:30:00,255.5,255.51,254.8,255.18,504263.0,255.5,255.51,254.8,255.18,504263.0
2024-09-25 12:35:00,255.2,255.22,254.77,254.83,367757.0,255.2,255.22,254.77,254.83,367757.0
2024-09-25 12:40:00,254.8,255.03,254.5,254.68,489850.0,254.8,255.03,254.5,254.68,489850.0
2024-09-25 12:45:00,254.68,255.04,254.54,255.03,397167.0,254.68,255.04,254.54,255.03,397167.0
2024-09-25 12:50:00,255.03,255.57,254.91,255.35,473258.0,255.03,255.57,254.91,255.35,473258.0
2024-09-25 12:55:00,255.35,255.55,255.0,255.06,327839.0,255.35,255.55,255.0,255.06,327839.0
2024-09-25 13:00:00,255.07,255.33,254.46,255.12,397614.0,255.07,255.33,254.46,255.12,397614.0
2024-09-25 13:05:00,255.12,255.66,255.0,255.24,397133.0,255.12,255.66,255.0,255.24,397133.0
2024-09-25 13:10:00,255.21,255.35,254.88,255.03,214540.0,255.21,255.35,254.88,255.03,214540.0
2024-09-25 13:15:00,255.02,255.4,254.61,255.34,340084.0,255.02,255.4,254.61,255.34,340084.0
2024-09-25 13:20:00,255.36,255.8,255.19,255.7,353916.0,255.36,255.8,255.19,255.7,353916.0
2024-09-25 13:25:00,255.7,256.22,255.65,256.11,509878.0,255.7,256.22,255.65,256.11,509878.0
2024-09-25 13:30:00,256.13,256.32,255.68,255.78,418745.0,256.13,256.32,255.68,255.78,418745.0
2024-09-25 13:35:00,255.77,256.16,255.06,256.04,439700.0,255.77,256.16,255.06,256.04,439700.0
2024-09-25 13:40:00,256.04,256.05,255.43,255.47,273564.0,256.04,256.05,255.43,255.47,273564.0
2024-09-25 13:45:00,255.46,255.55,255.03,255.34,348060.0,255.46,255.55,255.03,255.34,348060.0
2024-09-25 13:50:00,255.37,255.96,255.24,255.9,307604.0,255.37,255.96,255.24,255.9,307604.0
2024-09-25 13:55:00,255.92,256.06,255.76,255.97,306481.0,255.92,256.06,255.76,255.97,306481.0
2024-09-25 14:00:00,255.96,256.07,255.67,255.79,250713.0,255.96,256.07,255.67,255.79,250713.0
2024-09-25 14:05:00,255.75,256.02,255.31,255.67,290373.0,255.75,256.02,255.31,255.67,290373.0
2024-09-25 14:10:00,255.64,255.7,255.25,255.33,165207.0,255.64,255.7,255.25,255.33,165207.0
2024-09-25 14:15:00,255.32,255.85,255.05,255.85,307462.0,255.32,255.85,255.05,255.85,307462.0
2024-09-25 14:20:00,255.81,255.93,255.59,255.84,204208.0,255.81,255.93,255.59,255.84,204208.0
2024-09-25 14:25:00,255.84,256.06,255.77,256.05,205053.0,255.84,256.06,255.77,256.05,205053.0
2024-09-25 14:30:00,256.06,256.08,255.76,255.95,194641.0,256.06,256.08,255.76,255.95,194641.0
2024-09-25 14:35:00,255.94,256.09,255.71,255.84,200754.0,255.94,256.09,255.71,255.84,200754.0
2024-09-25 14:40:00,255.8,256.05,255.8,255.86,188288.0,255.8,256.05,255.8,255.86,188288.0
2024-09-25 14:45:00,255.9,256.35,255.87,256.25,407735.0,255.9,256.35,255.87,256.25,407735.0
2024-09-25 14:50:00,256.25,256.42,256.06,256.14,257895.0,256.25,256.42,256.06,256.14,257895.0
2024-09-25 14:55:00,256.17,256.24,255.63,256.0,344212.0,256.17,256.24,255.63,256.0,344212.0
2024-09-25 15:00:00,256.0,256.3,255.87,256.18,312174.0,256.0,256.3,255.87,256.18,312174.0
2024-09-25 15:05:00,256.19,256.35,255.98,256.29,264375.0,256.19,256.35,255.98,256.29,264375.0
2024-09-25 15:10:00,256.27,256.39,256.11,256.11,319760.0,256.27,256.39,256.11,256.11,319760.0
2024-09-25 15:15:00,256.11,256.22,255.87,256.02,367073.0,256.11,256.22,255.87,256.02,367073.0
2024-09-25 15:20:00,256.06,256.35,256.02,256.35,278115.0,256.06,256.35,256.02,256.35,278115.0
2024-09-25 15:25:00,256.32,256.54,256.22,256.23,434591.0,256.32,256.54,256.22,256.23,434591.0
2024-09-25 15:30:00,256.22,256.44,256.11,256.22,330319.0,256.22,256.44,256.11,256.22,330319.0
2024-09-25 15:35:00,256.22,256.47,256.14,256.25,356739.0,256.22,256.47,256.14,256.25,356739.0
2024-09-25 15:40:00,256.27,256.3,255.82,255.94,463799.0,256.27,256.3,255.82,255.94,463799.0
2024-09-25 15:45:00,255.92,256.32,255.9,256.25,417930.0,255.92,256.32,255.9,256.25,417930.0
2024-09-25 15:50:00,256.27,257.0,256.27,256.8,823593.0,256.27,257.0,256.27,256.8,823593.0
2024-09-25 15:55:00,256.81,257.05,256.63,256.99,1194517.0,256.81,257.05,256.63,256.99,1194517.0
2024-09-26 09:30:00,260.6,261.75,259.4,260.79,3172857.0,260.6,261.75,259.4,260.79,3172857.0
2024-09-26 09:35:00,260.81,261.14,258.27,259.93,1995229.0,260.81,261.14,258.27,259.93,1995229.0
2024-09-26 09:40:00,259.93,260.23,259.12,259.59,1126630.0,259.93,260.23,259.12,259.59,1126630.0
2024-09-26 09:45:00,259.58,260.46,258.34,259.08,1516485.0,259.58,260.46,258.34,259.08,1516485.0
2024-09-26 09:50:00,259.13,259.87,258.58,259.71,954002.0,259.13,259.87,258.58,259.71,954002.0
2024-09-26 09:55:00,259.68,260.4,259.47,260.11,948111.0,259.68,260.4,259.47,260.11,948111.0
2024-09-26 10:00:00,260.11,260.4,259.16,259.39,951419.0,260.11,260.4,259.16,259.39,951419.0
2024-09-26 10:05:00,259.39,259.93,258.54,259.65,1115398.0,259.39,259.93,258.54,259.65,1115398.0
2024-09-26 10:10:00,259.66,259.9,258.72,258.94,679577.0,259.66,259.9,258.72,258.94,679577.0
2024-09-26 10:15:00,258.94,259.38,258.56,258.93,733166.0,258.94,259.38,258.56,258.93,733166.0
2024-09-26 10:20:00,258.92,258.97,257.66,257.83,1146912.0,258.92,258.97,257.66,257.83,1146912.0
2024-09-26 10:25:00,257.81,257.86,256.13,256.2,1566061.0,257.81,257.86,256.13,256.2,1566061.0
2024-09-26 10:30:00,256.2,256.72,254.8,255.3,1957881.0,256.2,256.72,254.8,255.3,1957881.0
2024-09-26 10:35:00,255.31,255.64,254.59,255.26,1282706.0,255.31,255.64,254.59,255.26,1282706.0
2024-09-26 10:40:00,255.3,255.35,253.5,253.75,1637219.0,255.3,255.35,253.5,253.75,1637219.0
2024-09-26 10:45:00,253.77,254.74,253.02,254.29,1337553.0,253.77,254.74,253.02,254.29,1337553.0
2024-09-26 10:50:00,254.3,254.77,253.21,253.29,905921.0,254.3,254.77,253.21,253.29,905921.0
2024-09-26 10:55:00,253.33,253.38,251.54,251.99,1482378.0,253.33,253.38,251.54,251.99,1482378.0
2024-09-26 11:00:00,251.94,253.15,251.53,253.13,1164265.0,251.94,253.15,251.53,253.13,1164265.0
2024-09-26 11:05:00,253.08,254.7,253.08,254.32,1206228.0,253.08,254.7,253.08,254.32,1206228.0
2024-09-26 11:10:00,254.34,254.37,253.58,254.06,622159.0,254.34,254.37,253.58,254.06,622159.0
2024-09-26 11:15:00,254.04,254.74,253.55,253.57,625097.0,254.04,254.74,253.55,253.57,625097.0
2024-09-26 11:20:00,253.62,254.46,253.3,253.88,478654.0,253.62,254.46,253.3,253.88,478654.0
2024-09-26 11:25:00,253.86,254.33,253.23,254.29,527159.0,253.86,254.33,253.23,254.29,527159.0
2024-09-26 11:30:00,254.29,254.31,253.45,253.75,395532.0,254.29,254.31,253.45,253.75,395532.0
2024-09-26 11:35:00,253.74,254.66,253.73,254.44,451319.0,253.74,254.66,253.73,254.44,451319.0
2024-09-26 11:40:00,254.4,255.26,254.38,255.21,539698.0,254.4,255.26,254.38,255.21,539698.0
2024-09-26 11:45:00,255.2,255.68,255.0,255.05,665630.0,255.2,255.68,255.0,255.05,665630.0
2024-09-26 11:50:00,255.05,255.58,255.03,255.49,399611.0,255.05,255.58,255.03,255.49,399611.0
2024-09-26 11:55:00,255.49,255.75,255.22,255.56,428338.0,255.49,255.75,255.22,255.56,428338.0
2024-09-26 12:00:00,255.51,255.53,254.62,254.86,459832.0,255.51,255.53,254.62,254.86,459832.0
2024-09-26 12:05:00,254.86,255.38,254.65,254.93,307650.0,254.86,255.38,254.65,254.93,307650.0
2024-09-26 12:10:00,254.93,255.43,254.7,255.43,329984.0,254.93,255.43,254.7,255.43,329984.0
2024-09-26 12:15:00,255.45,255.9,254.71,255.07,466301.0,255.45,255.9,254.71,255.07,466301.0
2024-09-26 12:20:00,255.05,255.39,254.24,254.49,481996.0,255.05,255.39,254.24,254.49,481996.0
2024-09-26 12:25:00,254.5,254.9,254.45,254.6,258648.0,254.5,254.9,254.45,254.6,258648.0
2024-09-26 12:30:00,254.67,254.99,254.44,254.47,240391.0,254.67,254.99,254.44,254.47,240391.0
2024-09-26 12:35:00,254.47,254.95,254.36,254.89,184199.0,254.47,254.95,254.36,254.89,184199.0
2024-09-26 12:40:00,254.86,254.88,254.06,254.52,252605.0,254.86,254.88,254.06,254.52,252605.0
2024-09-26 12:45:00,254.54,254.8,254.4,254.51,139397.0,254.54,254.8,254.4,254.51,139397.0
2024-09-26 12:50:00,254.49,254.75,254.12,254.16,234219.0,254.49,254.75,254.12,254.16,234219.0
2024-09-26 12:55:00,254.2,254.33,253.79,253.89,311689.0,254.2,254.33,253.79,253.89,311689.0
2024-09-26 13:00:00,253.86,254.09,253.36,253.98,414676.0,253.86,254.09,253.36,253.98,414676.0
2024-09-26 13:05:00,253.97,254.05,253.36,253.75,274293.0,253.97,254.05,253.36,253.75,274293.0
2024-09-26 13:10:00,253.81,254.56,253.71,253.94,323341.0,253.81,254.56,253.71,253.94,323341.0
2024-09-26 13:15:00,253.91,253.92,252.44,252.66,495425.0,253.91,253.92,252.44,252.66,495425.0
2024-09-26 13:20:00,252.68,252.9,252.45,252.71,507284.0,252.68,252.9,252.45,252.71,507284.0
2024-09-26 13:25:00,252.69,253.36,252.42,253.28,478667.0,252.69,253.36,252.42,253.28,478667.0
2024-09-26 13:30:00,253.28,253.61,253.23,253.55,332348.0,253.28,253.61,253.23,253.55,332348.0
2024-09-26 13:35:00,253.58,253.65,253.18,253.3,203162.0,253.58,253.65,253.18,253.3,203162.0
2024-09-26 13:40:00,253.29,253.59,253.2,253.27,258472.0,253.29,253.59,253.2,253.27,258472.0
2024-09-26 13:45:00,253.27,253.75,253.23,253.66,269507.0,253.27,253.75,253.23,253.66,269507.0
2024-09-26 13:50:00,253.67,253.82,253.41,253.8,218394.0,253.67,253.82,253.41,253.8,218394.0
2024-09-26 13:55:00,253.8,253.91,253.5,253.57,216360.0,253.8,253.91,253.5,253.57,216360.0
2024-09-26 14:00:00,253.59,254.04,253.56,253.89,229371.0,253.59,254.04,253.56,253.89,229371.0
2024-09-26 14:05:00,253.91,253.99,253.68,253.82,207408.0,253.91,253.99,253.68,253.82,207408.0
2024-09-26 14:10:00,253.8,254.42,253.6,254.34,318857.0,253.8,254.42,253.6,254.34,318857.0
2024-09-26 14:15:00,254.35,254.75,254.04,254.07,370174.0,254.35,254.75,254.04,254.07,370174.0
2024-09-26 14:20:00,254.11,254.14,253.87,254.05,205625.0,254.11,254.14,253.87,254.05,205625.0
2024-09-26 14:25:00,254.0,254.35,253.98,254.31,194172.0,254.0,254.35,253.98,254.31,194172.0
2024-09-26 14:30:00,254.32,254.38,254.11,254.25,181602.0,254.32,254.38,254.11,254.25,181602.0
2024-09-26 14:35:00,254.23,254.64,254.12,254.54,195220.0,254.23,254.64,254.12,254.54,195220.0
2024-09-26 14:40:00,254.53,254.63,254.24,254.29,163331.0,254.53,254.63,254.24,254.29,163331.0
2024-09-26 14:45:00,254.28,254.34,253.85,253.94,242323.0,254.28,254.34,253.85,253.94,242323.0
2024-09-26 14:50:00,253.94,254.18,253.82,253.85,288700.0,253.94,254.18,253.82,253.85,288700.0
2024-09-26 14:55:00,253.86,253.88,253.63,253.73,304905.0,253.86,253.88,253.63,253.73,304905.0
2024-09-26 15:00:00,253.7,253.72,252.59,253.25,421560.0,253.7,253.72,252.59,253.25,421560.0
2024-09-26 15:05:00,253.25,253.37,252.91,253.0,259436.0,253.25,253.37,252.91,253.0,259436.0
2024-09-26 15:10:00,253.0,253.32,252.64,253.23,344746.0,253.0,253.32,252.64,253.23,344746.0
2024-09-26 15:15:00,253.2,253.52,253.08,253.46,315284.0,253.2,253.52,253.08,253.46,315284.0
2024-09-26 15:20:00,253.45,253.88,253.43,253.85,283751.0,253.45,253.88,253.43,253.85,283751.0
2024-09-26 15:25:00,253.84,253.99,253.55,253.74,260933.0,253.84,253.99,253.55,253.74,260933.0
2024-09-26 15:30:00,253.73,253.85,253.2,253.32,261047.0,253.73,253.85,253.2,253.32,261047.0
2024-09-26 15:35:00,253.3,253.48,253.2,253.36,198944.0,253.3,253.48,253.2,253.36,198944.0
2024-09-26 15:40:00,253.38,253.68,253.21,253.26,266069.0,253.38,253.68,253.21,253.26,266069.0
2024-09-26 15:45:00,253.29,253.66,253.18,253.63,274813.0,253.29,253.66,253.18,253.63,274813.0
2024-09-26 15:50:00,253.65,253.83,253.25,253.65,419142.0,253.65,253.83,253.25,253.65,419142.0
2024-09-26 15:55:00,253.63,254.34,253.5,254.17,879068.0,253.63,254.34,253.5,254.17,879068.0
2024-09-27 09:30:00,257.31,259.38,256.66,258.69,2785431.0,257.31,259.38,256.66,258.69,2785431.0
2024-09-27 09:35:00,258.72,259.21,257.38,257.78,1499781.0,258.72,259.21,257.38,257.78,1499781.0
2024-09-27 09:40:00,257.77,258.09,255.61,255.96,1774064.0,257.77,258.09,255.61,255.96,1774064.0
2024-09-27 09:45:00,255.94,258.04,255.9,257.78,1472014.0,255.94,258.04,255.9,257.78,1472014.0
2024-09-27 09:50:00,257.77,258.23,257.3,257.51,939371.0,257.77,258.23,257.3,257.51,939371.0
2024-09-27 09:55:00,257.6,257.76,256.53,256.62,689096.0,257.6,257.76,256.53,256.62,689096.0
2024-09-27 10:00:00,256.69,257.49,255.79,256.33,1123911.0,256.69,257.49,255.79,256.33,1123911.0
2024-09-27 10:05:00,256.27,256.35,254.86,255.59,1259552.0,256.27,256.35,254.86,255.59,1259552.0
2024-09-27 10:10:00,255.56,255.71,254.19,255.26,970961.0,255.56,255.71,254.19,255.26,970961.0
2024-09-27 10:15:00,255.29,255.3,254.3,254.47,687525.0,255.29,255.3,254.3,254.47,687525.0
2024-09-27 10:20:00,254.5,255.6,254.12,254.45,867368.0,254.5,255.6,254.12,254.45,867368.0
2024-09-27 10:25:00,254.45,255.38,254.45,254.81,703902.0,254.45,255.38,254.45,254.81,703902.0
2024-09-27 10:30:00,254.86,255.8,254.28,254.92,897456.0,254.86,255.8,254.28,254.92,897456.0
2024-09-27 10:35:00,254.93,256.59,254.77,256.32,939272.0,254.93,256.59,254.77,256.32,939272.0
2024-09-27 10:40:00,256.37,256.75,255.91,256.15,723975.0,256.37,256.75,255.91,256.15,723975.0
2024-09-27 10:45:00,256.17,256.57,255.72,255.9,488654.0,256.17,256.57,255.72,255.9,488654.0
2024-09-27 10:50:00,255.9,256.32,255.31,256.1,519869.0,255.9,256.32,255.31,256.1,519869.0
2024-09-27 10:55:00,256.1,256.1,255.56,255.96,300842.0,256.1,256.1,255.56,255.96,300842.0
2024-09-27 11:00:00,255.95,256.0,255.14,255.82,427734.0,255.95,256.0,255.14,255.82,427734.0
2024-09-27 11:05:00,255.82,256.05,255.01,256.0,405820.0,255.82,256.05,255.01,256.0,405820.0
2024-09-27 11:10:00,256.03,256.78,255.61,256.57,741880.0,256.03,256.78,255.61,256.57,741880.0
2024-09-27 11:15:00,256.49,256.53,256.0,256.24,312817.0,256.49,256.53,256.0,256.24,312817.0
2024-09-27 11:20:00,256.29,257.14,255.55,255.71,830278.0,256.29,257.14,255.55,255.71,830278.0
2024-09-27 11:25:00,255.7,256.91,255.57,256.78,469980.0,255.7,256.91,255.57,256.78,469980.0
2024-09-27 11:30:00,256.75,257.09,256.39,256.97,444379.0,256.75,257.09,256.39,256.97,444379.0
2024-09-27 11:35:00,256.94,257.59,256.81,257.55,583300.0,256.94,257.59,256.81,257.55,583300.0
2024-09-27 11:40:00,257.55,258.35,257.03,258.17,864591.0,257.55,258.35,257.03,258.17,864591.0
2024-09-27 11:45:00,258.19,258.28,257.78,258.09,498575.0,258.19,258.28,257.78,258.09,498575.0
2024-09-27 11:50:00,258.07,258.75,257.6,258.71,875324.0,258.07,258.75,257.6,258.71,875324.0
2024-09-27 11:55:00,258.7,259.28,258.41,258.63,1274339.0,258.7,259.28,258.41,258.63,1274339.0
2024-09-27 12:00:00,258.7,259.77,258.51,259.63,989264.0,258.7,259.77,258.51,259.63,989264.0
2024-09-27 12:05:00,259.64,259.87,259.12,259.48,785050.0,259.64,259.87,259.12,259.48,785050.0
2024-09-27 12:10:00,259.48,259.53,258.59,258.79,849767.0,259.48,259.53,258.59,258.79,849767.0
2024-09-27 12:15:00,258.79,259.11,258.64,258.73,535210.0,258.79,259.11,258.64,258.73,535210.0
2024-09-27 12:20:00,258.75,258.91,258.08,258.21,633537.0,258.75,258.91,258.08,258.21,633537.0
2024-09-27 12:25:00,258.22,259.17,257.95,258.99,670762.0,258.22,259.17,257.95,258.99,670762.0
2024-09-27 12:30:00,258.97,259.05,258.28,258.29,445605.0,258.97,259.05,258.28,258.29,445605.0
2024-09-27 12:35:00,258.29,258.63,257.85,258.05,445745.0,258.29,258.63,257.85,258.05,445745.0
2024-09-27 12:40:00,258.07,258.34,257.86,258.02,378475.0,258.07,258.34,257.86,258.02,378475.0
2024-09-27 12:45:00,258.04,258.48,257.88,258.44,372706.0,258.04,258.48,257.88,258.44,372706.0
2024-09-27 12:50:00,258.47,259.08,258.15,259.0,470381.0,258.47,259.08,258.15,259.0,470381.0
2024-09-27 12:55:00,259.04,259.2,258.72,258.83,361370.0,259.04,259.2,258.72,258.83,361370.0
2024-09-27 13:00:00,258.81,259.72,258.81,259.63,681215.0,258.81,259.72,258.81,259.63,681215.0
2024-09-27 13:05:00,259.62,259.7,258.81,258.92,533022.0,259.62,259.7,258.81,258.92,533022.0
2024-09-27 13:10:00,258.92,259.44,258.85,259.2,411179.0,258.92,259.44,258.85,259.2,411179.0
2024-09-27 13:15:00,259.2,259.34,258.7,258.7,366836.0,259.2,259.34,258.7,258.7,366836.0
2024-09-27 13:20:00,258.72,258.9,258.29,258.88,454396.0,258.72,258.9,258.29,258.88,454396.0
2024-09-27 13:25:00,258.9,259.26,258.65,258.79,350205.0,258.9,259.26,258.65,258.79,350205.0
2024-09-27 13:30:00,258.77,258.92,258.58,258.82,200293.0,258.77,258.92,258.58,258.82,200293.0
2024-09-27 13:35:00,258.85,258.93,258.15,258.31,277714.0,258.85,258.93,258.15,258.31,277714.0
2024-09-27 13:40:00,258.3,259.4,258.28,259.35,466829.0,258.3,259.4,258.28,259.35,466829.0
2024-09-27 13:45:00,259.34,259.5,259.07,259.08,344621.0,259.34,259.5,259.07,259.08,344621.0
2024-09-27 13:50:00,259.09,259.84,259.02,259.82,558403.0,259.09,259.84,259.02,259.82,558403.0
2024-09-27 13:55:00,259.8,260.29,259.68,260.16,960021.0,259.8,260.29,259.68,260.16,960021.0
2024-09-27 14:00:00,260.12,260.33,259.65,259.81,500018.0,260.12,260.33,259.65,259.81,500018.0
2024-09-27 14:05:00,259.82,259.88,259.31,259.6,362539.0,259.82,259.88,259.31,259.6,362539.0
2024-09-27 14:10:00,259.6,259.9,259.46,259.7,286233.0,259.6,259.9,259.46,259.7,286233.0
2024-09-27 14:15:00,259.75,259.94,259.03,259.29,385877.0,259.75,259.94,259.03,259.29,385877.0
2024-09-27 14:20:00,259.3,259.8,259.3,259.69,308486.0,259.3,259.8,259.3,259.69,308486.0
2024-09-27 14:25:00,259.67,259.74,258.68,258.73,446704.0,259.67,259.74,258.68,258.73,446704.0
2024-09-27 14:30:00,258.71,259.2,258.2,259.05,531871.0,258.71,259.2,258.2,259.05,531871.0
2024-09-27 14:35:00,259.04,259.09,258.41,258.94,322718.0,259.04,259.09,258.41,258.94,322718.0
2024-09-27 14:40:00,258.87,259.39,258.71,259.14,312941.0,258.87,259.39,258.71,259.14,312941.0
2024-09-27 14:45:00,259.13,259.53,259.12,259.36,251420.0,259.13,259.53,259.12,259.36,251420.0
2024-09-27 14:50:00,259.38,259.7,259.28,259.62,357388.0,259.38,259.7,259.28,259.62,357388.0
2024-09-27 14:55:00,259.58,260.09,259.56,259.66,538541.0,259.58,260.09,259.56,259.66,538541.0
2024-09-27 15:00:00,259.63,259.68,259.1,259.58,470042.0,259.63,259.68,259.1,259.58,470042.0
2024-09-27 15:05:00,259.6,260.11,259.5,260.09,376829.0,259.6,260.11,259.5,260.09,376829.0
2024-09-27 15:10:00,260.1,260.14,259.65,259.9,408164.0,260.1,260.14,259.65,259.9,408164.0
2024-09-27 15:15:00,259.9,260.19,259.86,259.9,387445.0,259.9,260.19,259.86,259.9,387445.0
2024-09-27 15:20:00,259.93,260.16,259.9,260.11,453718.0,259.93,260.16,259.9,260.11,453718.0
2024-09-27 15:25:00,260.07,260.7,259.87,260.64,886694.0,260.07,260.7,259.87,260.64,886694.0
2024-09-27 15:30:00,260.62,260.69,260.14,260.36,603553.0,260.62,260.69,260.14,260.36,603553.0
2024-09-27 15:35:00,260.36,260.57,260.02,260.1,491244.0,260.36,260.57,260.02,260.1,491244.0
2024-09-27 15:40:00,260.1,260.39,259.91,260.29,450430.0,260.1,260.39,259.91,260.29,450430.0
2024-09-27 15:45:00,260.29,260.5,260.21,260.29,475674.0,260.29,260.5,260.21,260.29,475674.0
2024-09-27 15:50:00,260.3,260.61,259.81,260.46,1008573.0,260.3,260.61,259.81,260.46,1008573.0
2024-09-27 15:55:00,260.43,260.68,259.9,260.47,1125676.0,260.43,260.68,259.9,260.47,1125676.0
2024-09-30 09:30:00,259.02,262.68,258.1,262.33,3246778.0,259.02,262.68,258.1,262.33,3246778.0
2024-09-30 09:35:00,262.3,263.23,260.78,262.5,1947722.0,262.3,263.23,260.78,262.5,1947722.0
2024-09-30 09:40:00,262.49,264.28,262.1,264.09,1835353.0,262.49,264.28,262.1,264.09,1835353.0
2024-09-30 09:45:00,264.13,264.73,263.34,263.38,1638497.0,264.13,264.73,263.34,263.38,1638497.0
2024-09-30 09:50:00,263.36,264.86,263.11,264.37,1609540.0,263.36,264.86,263.11,264.37,1609540.0
2024-09-30 09:55:00,264.34,264.36,262.9,263.03,1079190.0,264.34,264.36,262.9,263.03,1079190.0
2024-09-30 10:00:00,262.98,264.32,262.73,263.55,1163310.0,262.98,264.32,262.73,263.55,1163310.0
2024-09-30 10:05:00,263.53,264.29,262.43,262.97,1003083.0,263.53,264.29,262.43,262.97,1003083.0
2024-09-30 10:10:00,263.01,263.1,261.55,261.63,1168457.0,263.01,263.1,261.55,261.63,1168457.0
2024-09-30 10:15:00,261.62,261.86,260.6,260.93,1181102.0,261.62,261.86,260.6,260.93,1181102.0
2024-09-30 10:20:00,260.88,261.46,259.51,259.68,1402005.0,260.88,261.46,259.51,259.68,1402005.0
2024-09-30 10:25:00,259.68,260.16,259.27,259.63,1314784.0,259.68,260.16,259.27,259.63,1314784.0
2024-09-30 10:30:00,259.61,260.29,258.65,259.28,1427602.0,259.61,260.29,258.65,259.28,1427602.0
2024-09-30 10:35:00,259.3,259.55,258.17,258.79,1220881.0,259.3,259.55,258.17,258.79,1220881.0
2024-09-30 10:40:00,258.79,259.43,257.54,257.68,1478452.0,258.79,259.43,257.54,257.68,1478452.0
2024-09-30 10:45:00,257.73,258.2,256.81,257.54,1410675.0,257.73,258.2,256.81,257.54,1410675.0
2024-09-30 10:50:00,257.53,258.42,257.5,257.84,921996.0,257.53,258.42,257.5,257.84,921996.0
2024-09-30 10:55:00,257.86,258.14,257.4,257.46,792389.0,257.86,258.14,257.4,257.46,792389.0
2024-09-30 11:00:00,257.51,258.23,256.92,258.06,1123654.0,257.51,258.23,256.92,258.06,1123654.0
2024-09-30 11:05:00,258.05,258.35,257.27,257.47,822704.0,258.05,258.35,257.27,257.47,822704.0
2024-09-30 11:10:00,257.49,258.75,257.24,258.63,805799.0,257.49,258.75,257.24,258.63,805799.0
2024-09-30 11:15:00,258.66,259.25,258.4,258.62,738563.0,258.66,259.25,258.4,258.62,738563.0
2024-09-30 11:20:00,258.56,259.19,258.55,258.65,628954.0,258.56,259.19,258.55,258.65,628954.0
2024-09-30 11:25:00,258.65,259.68,258.64,259.47,799422.0,258.65,259.68,258.64,259.47,799422.0
2024-09-30 11:30:00,259.47,259.88,258.84,258.9,740134.0,259.47,259.88,258.84,258.9,740134.0
2024-09-30 11:35:00,258.89,259.08,258.23,258.42,571380.0,258.89,259.08,258.23,258.42,571380.0
2024-09-30 11:40:00,258.46,259.29,258.28,259.12,518036.0,258.46,259.29,258.28,259.12,518036.0
2024-09-30 11:45:00,259.1,261.0,259.07,259.93,716065.0,259.1,261.0,259.07,259.93,716065.0
2024-09-30 11:50:00,259.9,260.5,259.81,260.02,568643.0,259.9,260.5,259.81,260.02,568643.0
2024-09-30 11:55:00,260.03,260.2,259.61,259.89,377060.0,260.03,260.2,259.61,259.89,377060.0
2024-09-30 12:00:00,259.91,261.01,259.86,260.89,703183.0,259.91,261.01,259.86,260.89,703183.0
2024-09-30 12:05:00,260.89,261.4,260.58,260.99,686689.0,260.89,261.4,260.58,260.99,686689.0
2024-09-30 12:10:00,260.98,261.48,260.59,261.26,657157.0,260.98,261.48,260.59,261.26,657157.0
2024-09-30 12:15:00,261.25,261.43,260.9,260.96,414464.0,261.25,261.43,260.9,260.96,414464.0
2024-09-30 12:20:00,260.96,261.05,260.58,260.69,385222.0,260.96,261.05,260.58,260.69,385222.0
2024-09-30 12:25:00,260.69,260.83,260.51,260.67,234160.0,260.69,260.83,260.51,260.67,234160.0
2024-09-30 12:30:00,260.65,260.9,260.48,260.61,383944.0,260.65,260.9,260.48,260.61,383944.0
2024-09-30 12:35:00,260.61,260.84,259.65,259.79,573913.0,260.61,260.84,259.65,259.79,573913.0
2024-09-30 12:40:00,259.79,260.32,259.78,260.05,323381.0,259.79,260.32,259.78,260.05,323381.0
2024-09-30 12:45:00,260.05,260.33,259.85,260.16,244384.0,260.05,260.33,259.85,260.16,244384.0
2024-09-30 12:50:00,260.19,260.46,260.01,260.02,238529.0,260.19,260.46,260.01,260.02,238529.0
2024-09-30 12:55:00,260.01,260.15,259.4,259.52,463725.0,260.01,260.15,259.4,259.52,463725.0
2024-09-30 13:00:00,259.51,260.03,259.35,259.74,343894.0,259.51,260.03,259.35,259.74,343894.0
2024-09-30 13:05:00,259.76,259.96,259.26,259.48,326076.0,259.76,259.96,259.26,259.48,326076.0
2024-09-30 13:10:00,259.45,259.75,258.76,258.95,424841.0,259.45,259.75,258.76,258.95,424841.0
2024-09-30 13:15:00,258.91,259.04,258.51,258.69,468362.0,258.91,259.04,258.51,258.69,468362.0
2024-09-30 13:20:00,258.65,259.35,258.65,259.21,357895.0,258.65,259.35,258.65,259.21,357895.0
2024-09-30 13:25:00,259.19,259.42,258.45,258.52,362982.0,259.19,259.42,258.45,258.52,362982.0
2024-09-30 13:30:00,258.49,258.96,258.34,258.87,324143.0,258.49,258.96,258.34,258.87,324143.0
2024-09-30 13:35:00,258.8,259.1,258.65,258.91,208086.0,258.8,259.1,258.65,258.91,208086.0
2024-09-30 13:40:00,258.91,259.14,258.64,259.01,224966.0,258.91,259.14,258.64,259.01,224966.0
2024-09-30 13:45:00,259.0,259.3,258.87,259.28,251041.0,259.0,259.3,258.87,259.28,251041.0
2024-09-30 13:50:00,259.27,259.74,259.12,259.67,326633.0,259.27,259.74,259.12,259.67,326633.0
2024-09-30 13:55:00,259.68,260.27,259.54,260.1,515650.0,259.68,260.27,259.54,260.1,515650.0
2024-09-30 14:00:00,260.05,260.3,259.83,260.16,318839.0,260.05,260.3,259.83,260.16,318839.0
2024-09-30 14:05:00,260.18,260.23,259.33,259.8,379214.0,260.18,260.23,259.33,259.8,379214.0
2024-09-30 14:10:00,259.82,259.82,258.92,259.07,440471.0,259.82,259.82,258.92,259.07,440471.0
2024-09-30 14:15:00,259.06,259.06,257.39,257.39,838616.0,259.06,259.06,257.39,257.39,838616.0
2024-09-30 14:20:00,257.41,257.41,255.77,256.17,1306910.0,257.41,257.41,255.77,256.17,1306910.0
2024-09-30 14:25:00,256.2,257.12,255.93,256.87,880349.0,256.2,257.12,255.93,256.87,880349.0
2024-09-30 14:30:00,256.86,257.28,256.1,257.06,695065.0,256.86,257.28,256.1,257.06,695065.0
2024-09-30 14:35:00,257.08,258.09,256.98,257.95,618796.0,257.08,258.09,256.98,257.95,618796.0
2024-09-30 14:40:00,257.97,258.48,257.83,258.35,507748.0,257.97,258.48,257.83,258.35,507748.0
2024-09-30 14:45:00,258.34,258.72,258.29,258.62,390927.0,258.34,258.72,258.29,258.62,390927.0
2024-09-30 14:50:00,258.61,259.2,258.44,259.06,551166.0,258.61,259.2,258.44,259.06,551166.0
2024-09-30 14:55:00,259.09,259.23,258.26,258.32,520168.0,259.09,259.23,258.26,258.32,520168.0
2024-09-30 15:00:00,258.27,259.15,257.74,258.91,732083.0,258.27,259.15,257.74,258.91,732083.0
2024-09-30 15:05:00,258.88,259.11,258.5,258.57,363515.0,258.88,259.11,258.5,258.57,363515.0
2024-09-30 15:10:00,258.59,258.77,258.02,258.58,396408.0,258.59,258.77,258.02,258.58,396408.0
2024-09-30 15:15:00,258.6,259.06,258.25,258.93,491907.0,258.6,259.06,258.25,258.93,491907.0
2024-09-30 15:20:00,258.91,259.0,258.52,258.6,260085.0,258.91,259.0,258.52,258.6,260085.0
2024-09-30 15:25:00,258.63,258.9,258.35,258.72,353699.0,258.63,258.9,258.35,258.72,353699.0
2024-09-30 15:30:00,258.66,258.78,258.25,258.4,426441.0,258.66,258.78,258.25,258.4,426441.0
2024-09-30 15:35:00,258.43,259.03,258.25,259.0,382923.0,258.43,259.03,258.25,259.0,382923.0
2024-09-30 15:40:00,259.0,259.26,258.74,259.22,512857.0,259.0,259.26,258.74,259.22,512857.0
2024-09-30 15:45:00,259.23,260.23,259.22,259.96,852501.0,259.23,260.23,259.22,259.96,852501.0
2024-09-30 15:50:00,259.94,261.11,259.94,261.0,1221351.0,259.94,261.11,259.94,261.0,1221351.0
2024-09-30 15:55:00,261.04,261.87,260.98,261.61,1733486.0,261.04,261.87,260.98,261.61,1733486.0
2024-10-01 09:30:00,262.67,263.98,260.71,261.5,2187228.0,262.67,263.98,260.71,261.5,2187228.0
2024-10-01 09:35:00,261.47,262.08,259.42,259.6,1537860.0,261.47,262.08,259.42,259.6,1537860.0
2024-10-01 09:40:00,259.65,260.07,258.29,259.78,1390141.0,259.65,260.07,258.29,259.78,1390141.0
2024-10-01 09:45:00,259.76,259.88,257.68,257.75,1316158.0,259.76,259.88,257.68,257.75,1316158.0
2024-10-01 09:50:00,257.8,257.9,255.9,256.28,1742207.0,257.8,257.9,255.9,256.28,1742207.0
2024-10-01 09:55:00,256.35,256.9,256.0,256.29,1541696.0,256.35,256.9,256.0,256.29,1541696.0
2024-10-01 10:00:00,256.28,257.55,254.03,255.17,2120772.0,256.28,257.55,254.03,255.17,2120772.0
2024-10-01 10:05:00,255.17,255.25,250.0,254.29,1257473.0,255.17,255.25,250.0,254.29,1257473.0
2024-10-01 10:10:00,254.21,254.7,252.53,252.95,1865402.0,254.21,254.7,252.53,252.95,1865402.0
2024-10-01 10:15:00,252.9,252.9,251.84,251.99,1314595.0,252.9,252.9,251.84,251.99,1314595.0
2024-10-01 10:20:00,251.99,253.22,251.8,252.87,1199722.0,251.99,253.22,251.8,252.87,1199722.0
2024-10-01 10:25:00,252.87,252.99,250.11,250.12,1607200.0,252.87,252.99,250.11,250.12,1607200.0
2024-10-01 10:30:00,250.11,250.49,248.63,249.24,2298658.0,250.11,250.49,248.63,249.24,2298658.0
2024-10-01 10:35:00,249.3,250.64,248.53,250.3,1344080.0,249.3,250.64,248.53,250.3,1344080.0
2024-10-01 10:40:00,250.32,252.0,250.1,251.7,1408499.0,250.32,252.0,250.1,251.7,1408499.0
2024-10-01 10:45:00,251.72,252.6,251.33,252.57,1075704.0,251.72,252.6,251.33,252.57,1075704.0
2024-10-01 10:50:00,252.59,253.19,252.07,252.87,1037710.0,252.59,253.19,252.07,252.87,1037710.0
2024-10-01 10:55:00,252.86,253.57,252.8,253.04,963340.0,252.86,253.57,252.8,253.04,963340.0
2024-10-01 11:00:00,253.07,253.49,252.66,252.85,664491.0,253.07,253.49,252.66,252.85,664491.0
2024-10-01 11:05:00,252.84,252.86,250.66,250.86,1300014.0,252.84,252.86,250.66,250.86,1300014.0
2024-10-01 11:10:00,250.86,251.69,250.6,251.41,936299.0,250.86,251.69,250.6,251.41,936299.0
2024-10-01 11:15:00,251.42,251.53,250.38,250.66,653330.0,251.42,251.53,250.38,250.66,653330.0
2024-10-01 11:20:00,250.6,251.38,250.14,250.82,874747.0,250.6,251.38,250.14,250.82,874747.0
2024-10-01 11:25:00,250.83,252.35,250.64,252.26,806570.0,250.83,252.35,250.64,252.26,806570.0
2024-10-01 11:30:00,252.24,252.57,251.94,252.16,624631.0,252.24,252.57,251.94,252.16,624631.0
2024-10-01 11:35:00,252.14,252.75,251.8,252.51,608827.0,252.14,252.75,251.8,252.51,608827.0
2024-10-01 11:40:00,252.46,253.92,252.26,253.67,847210.0,252.46,253.92,252.26,253.67,847210.0
2024-10-01 11:45:00,253.65,253.85,252.79,253.33,550917.0,253.65,253.85,252.79,253.33,550917.0
2024-10-01 11:50:00,253.33,253.85,253.14,253.21,445997.0,253.33,253.85,253.14,253.21,445997.0
2024-10-01 11:55:00,253.22,253.5,252.5,252.53,566380.0,253.22,253.5,252.5,252.53,566380.0
2024-10-01 12:00:00,252.5,254.06,252.25,254.0,684490.0,252.5,254.06,252.25,254.0,684490.0
2024-10-01 12:05:00,254.04,254.5,253.98,254.31,564798.0,254.04,254.5,253.98,254.31,564798.0
2024-10-01 12:10:00,254.33,254.88,254.23,254.31,600167.0,254.33,254.88,254.23,254.31,600167.0
2024-10-01 12:15:00,254.34,255.08,254.31,254.4,567634.0,254.34,255.08,254.31,254.4,567634.0
2024-10-01 12:20:00,254.42,254.77,254.25,254.47,305498.0,254.42,254.77,254.25,254.47,305498.0
2024-10-01 12:25:00,254.46,255.14,254.23,255.05,413261.0,254.46,255.14,254.23,255.05,413261.0
2024-10-01 12:30:00,255.03,255.47,253.81,255.22,821024.0,255.03,255.47,253.81,255.22,821024.0
2024-10-01 12:35:00,255.22,255.84,253.98,254.15,732339.0,255.22,255.84,253.98,254.15,732339.0
2024-10-01 12:40:00,254.14,254.38,253.6,253.61,542748.0,254.14,254.38,253.6,253.61,542748.0
2024-10-01 12:45:00,253.7,253.92,253.05,253.61,562656.0,253.7,253.92,253.05,253.61,562656.0
2024-10-01 12:50:00,253.61,255.19,253.6,254.88,706318.0,253.61,255.19,253.6,254.88,706318.0
2024-10-01 12:55:00,254.87,255.45,254.29,254.91,574779.0,254.87,255.45,254.29,254.91,574779.0
2024-10-01 13:00:00,254.86,254.97,254.26,254.28,386621.0,254.86,254.97,254.26,254.28,386621.0
2024-10-01 13:05:00,254.28,254.4,253.63,253.94,404332.0,254.28,254.4,253.63,253.94,404332.0
2024-10-01 13:10:00,253.97,254.18,253.12,253.14,477881.0,253.97,254.18,253.12,253.14,477881.0
2024-10-01 13:15:00,253.14,253.15,252.2,252.28,590104.0,253.14,253.15,252.2,252.28,590104.0
2024-10-01 13:20:00,252.26,252.88,252.22,252.77,443871.0,252.26,252.88,252.22,252.77,443871.0
2024-10-01 13:25:00,252.78,253.3,252.55,253.08,388895.0,252.78,253.3,252.55,253.08,388895.0
2024-10-01 13:30:00,253.06,254.91,253.02,254.89,745829.0,253.06,254.91,253.02,254.89,745829.0
2024-10-01 13:35:00,254.87,255.0,254.15,254.82,542078.0,254.87,255.0,254.15,254.82,542078.0
2024-10-01 13:40:00,254.83,256.12,254.77,255.76,746906.0,254.83,256.12,254.77,255.76,746906.0
2024-10-01 13:45:00,255.76,256.29,255.51,255.62,630768.0,255.76,256.29,255.51,255.62,630768.0
2024-10-01 13:50:00,255.6,255.94,255.52,255.92,339701.0,255.6,255.94,255.52,255.92,339701.0
2024-10-01 13:55:00,255.88,256.76,255.79,256.49,774865.0,255.88,256.76,255.79,256.49,774865.0
2024-10-01 14:00:00,256.43,257.22,256.41,257.05,829834.0,256.43,257.22,256.41,257.05,829834.0
2024-10-01 14:05:00,257.09,257.4,256.61,257.33,765278.0,257.09,257.4,256.61,257.33,765278.0
2024-10-01 14:10:00,257.35,258.39,257.0,258.34,1203447.0,257.35,258.39,257.0,258.34,1203447.0
2024-10-01 14:15:00,258.31,259.05,257.87,258.11,1149790.0,258.31,259.05,257.87,258.11,1149790.0
2024-10-01 14:20:00,258.17,258.4,257.77,258.3,500996.0,258.17,258.4,257.77,258.3,500996.0
2024-10-01 14:25:00,258.27,258.84,258.2,258.67,582525.0,258.27,258.84,258.2,258.67,582525.0
2024-10-01 14:30:00,258.63,259.15,258.36,258.52,716153.0,258.63,259.15,258.36,258.52,716153.0
2024-10-01 14:35:00,258.54,258.63,257.74,258.44,713596.0,258.54,258.63,257.74,258.44,713596.0
2024-10-01 14:40:00,258.48,258.82,258.25,258.59,523390.0,258.48,258.82,258.25,258.59,523390.0
2024-10-01 14:45:00,258.59,258.85,258.06,258.23,390131.0,258.59,258.85,258.06,258.23,390131.0
2024-10-01 14:50:00,258.23,258.58,257.75,257.92,504805.0,258.23,258.58,257.75,257.92,504805.0
2024-10-01 14:55:00,257.95,258.85,257.94,258.49,576763.0,257.95,258.85,257.94,258.49,576763.0
2024-10-01 15:00:00,258.49,258.96,258.36,258.74,489866.0,258.49,258.96,258.36,258.74,489866.0
2024-10-01 15:05:00,258.71,259.02,258.43,258.95,434065.0,258.71,259.02,258.43,258.95,434065.0
2024-10-01 15:10:00,258.93,258.97,258.33,258.34,322943.0,258.93,258.97,258.33,258.34,322943.0
2024-10-01 15:15:00,258.34,258.58,257.76,258.3,553612.0,258.34,258.58,257.76,258.3,553612.0
2024-10-01 15:20:00,258.34,258.69,258.04,258.29,477546.0,258.34,258.69,258.04,258.29,477546.0
2024-10-01 15:25:00,258.29,258.54,257.95,258.09,419466.0,258.29,258.54,257.95,258.09,419466.0
2024-10-01 15:30:00,258.07,258.12,257.25,257.37,702039.0,258.07,258.12,257.25,257.37,702039.0
2024-10-01 15:35:00,257.39,257.67,256.63,256.99,804902.0,257.39,257.67,256.63,256.99,804902.0
2024-10-01 15:40:00,256.97,257.73,256.96,257.21,608022.0,256.97,257.73,256.96,257.21,608022.0
2024-10-01 15:45:00,257.17,257.73,257.01,257.55,577655.0,257.17,257.73,257.01,257.55,577655.0
2024-10-01 15:50:00,257.6,257.86,257.13,257.23,661325.0,257.6,257.86,257.13,257.23,661325.0
2024-10-01 15:55:00,257.21,258.13,257.15,258.02,1205133.0,257.21,258.13,257.15,258.02,1205133.0
2024-10-02 09:30:00,247.66,250.55,245.11,250.26,5042591.0,247.66,250.55,245.11,250.26,5042591.0
2024-10-02 09:35:00,250.18,250.79,247.41,248.9,2200648.0,250.18,250.79,247.41,248.9,2200648.0
2024-10-02 09:40:00,248.95,249.24,245.75,245.89,1899383.0,248.95,249.24,245.75,245.89,1899383.0
2024-10-02 09:45:00,245.85,246.5,244.66,245.32,2249151.0,245.85,246.5,244.66,245.32,2249151.0
2024-10-02 09:50:00,245.31,245.79,242.43,242.57,2725475.0,245.31,245.79,242.43,242.57,2725475.0
2024-10-02 09:55:00,242.51,243.02,241.5,242.29,2160685.0,242.51,243.02,241.5,242.29,2160685.0
2024-10-02 10:00:00,242.36,244.74,242.16,244.26,2297723.0,242.36,244.74,242.16,244.26,2297723.0
2024-10-02 10:05:00,244.24,244.35,242.49,243.5,1518538.0,244.24,244.35,242.49,243.5,1518538.0
2024-10-02 10:10:00,243.51,244.18,242.77,243.2,1164849.0,243.51,244.18,242.77,243.2,1164849.0
2024-10-02 10:15:00,243.2,245.11,242.89,244.92,1355643.0,243.2,245.11,242.89,244.92,1355643.0
2024-10-02 10:20:00,244.91,245.0,242.86,242.89,1137786.0,244.91,245.0,242.86,242.89,1137786.0
2024-10-02 10:25:00,242.88,243.77,242.6,243.17,852607.0,242.88,243.77,242.6,243.17,852607.0
2024-10-02 10:30:00,243.16,243.86,242.66,243.01,848710.0,243.16,243.86,242.66,243.01,848710.0
2024-10-02 10:35:00,243.0,244.99,242.85,244.88,1175668.0,243.0,244.99,242.85,244.88,1175668.0
2024-10-02 10:40:00,244.88,245.67,244.44,244.48,1071240.0,244.88,245.67,244.44,244.48,1071240.0
2024-10-02 10:45:00,244.51,246.18,244.3,245.98,1163828.0,244.51,246.18,244.3,245.98,1163828.0
2024-10-02 10:50:00,245.98,246.05,245.18,245.6,800242.0,245.98,246.05,245.18,245.6,800242.0
2024-10-02 10:55:00,245.59,245.77,244.64,244.7,676671.0,245.59,245.77,244.64,244.7,676671.0
2024-10-02 11:00:00,244.67,246.74,244.63,246.63,1111070.0,244.67,246.74,244.63,246.63,1111070.0
2024-10-02 11:05:00,246.66,247.37,246.61,247.3,968727.0,246.66,247.37,246.61,247.3,968727.0
2024-10-02 11:10:00,247.33,247.92,247.13,247.7,915869.0,247.33,247.92,247.13,247.7,915869.0
2024-10-02 11:15:00,247.78,248.74,247.68,248.6,1038427.0,247.78,248.74,247.68,248.6,1038427.0
2024-10-02 11:20:00,248.61,248.85,248.03,248.66,918749.0,248.61,248.85,248.03,248.66,918749.0
2024-10-02 11:25:00,248.66,248.88,248.2,248.73,626289.0,248.66,248.88,248.2,248.73,626289.0
2024-10-02 11:30:00,248.77,249.55,248.71,249.43,1093713.0,248.77,249.55,248.71,249.43,1093713.0
2024-10-02 11:35:00,249.44,249.86,249.15,249.75,849986.0,249.44,249.86,249.15,249.75,849986.0
2024-10-02 11:40:00,249.77,249.8,248.96,249.25,602019.0,249.77,249.8,248.96,249.25,602019.0
2024-10-02 11:45:00,249.3,249.4,248.53,249.28,768806.0,249.3,249.4,248.53,249.28,768806.0
2024-10-02 11:50:00,249.28,249.79,249.05,249.08,688576.0,249.28,249.79,249.05,249.08,688576.0
2024-10-02 11:55:00,249.08,249.74,248.51,249.7,719406.0,249.08,249.74,248.51,249.7,719406.0
2024-10-02 12:00:00,249.71,251.16,249.65,250.91,1418876.0,249.71,251.16,249.65,250.91,1418876.0
2024-10-02 12:05:00,250.93,251.0,250.06,250.07,744052.0,250.93,251.0,250.06,250.07,744052.0
2024-10-02 12:10:00,250.1,250.55,250.01,250.05,535596.0,250.1,250.55,250.01,250.05,535596.0
2024-10-02 12:15:00,250.05,250.26,248.95,248.98,857184.0,250.05,250.26,248.95,248.98,857184.0
2024-10-02 12:20:00,249.0,249.75,248.6,249.75,740853.0,249.0,249.75,248.6,249.75,740853.0
2024-10-02 12:25:00,249.73,250.08,249.3,249.34,450334.0,249.73,250.08,249.3,249.34,450334.0
2024-10-02 12:30:00,249.38,249.4,248.65,248.93,556635.0,249.38,249.4,248.65,248.93,556635.0
2024-10-02 12:35:00,248.91,249.38,248.52,248.63,551090.0,248.91,249.38,248.52,248.63,551090.0
2024-10-02 12:40:00,248.63,248.95,248.12,248.34,581349.0,248.63,248.95,248.12,248.34,581349.0
2024-10-02 12:45:00,248.35,248.4,247.37,247.38,772237.0,248.35,248.4,247.37,247.38,772237.0
2024-10-02 12:50:00,247.39,247.96,247.23,247.83,687684.0,247.39,247.96,247.23,247.83,687684.0
2024-10-02 12:55:00,247.87,247.99,247.26,247.35,469912.0,247.87,247.99,247.26,247.35,469912.0
2024-10-02 13:00:00,247.3,248.22,247.15,248.01,618103.0,247.3,248.22,247.15,248.01,618103.0
2024-10-02 13:05:00,248.01,248.24,247.61,247.96,373280.0,248.01,248.24,247.61,247.96,373280.0
2024-10-02 13:10:00,247.96,248.12,247.26,248.03,440736.0,247.96,248.12,247.26,248.03,440736.0
2024-10-02 13:15:00,248.03,248.05,247.48,247.8,310870.0,248.03,248.05,247.48,247.8,310870.0
2024-10-02 13:20:00,247.75,247.85,247.43,247.65,265590.0,247.75,247.85,247.43,247.65,265590.0
2024-10-02 13:25:00,247.63,248.75,247.52,248.56,603397.0,247.63,248.75,247.52,248.56,603397.0
2024-10-02 13:30:00,248.56,248.67,247.7,247.71,438383.0,248.56,248.67,247.7,247.71,438383.0
2024-10-02 13:35:00,247.7,248.15,247.31,248.0,464602.0,247.7,248.15,247.31,248.0,464602.0
2024-10-02 13:40:00,248.05,248.4,247.62,247.78,367356.0,248.05,248.4,247.62,247.78,367356.0
2024-10-02 13:45:00,247.76,248.43,247.65,248.36,346033.0,247.76,248.43,247.65,248.36,346033.0
2024-10-02 13:50:00,248.4,248.74,248.27,248.47,423165.0,248.4,248.74,248.27,248.47,423165.0
2024-10-02 13:55:00,248.5,248.75,248.33,248.5,326866.0,248.5,248.75,248.33,248.5,326866.0
2024-10-02 14:00:00,248.46,248.87,248.35,248.44,331345.0,248.46,248.87,248.35,248.44,331345.0
2024-10-02 14:05:00,248.42,248.85,248.2,248.8,356720.0,248.42,248.85,248.2,248.8,356720.0
2024-10-02 14:10:00,248.82,249.06,248.61,248.82,383846.0,248.82,249.06,248.61,248.82,383846.0
2024-10-02 14:15:00,248.81,249.38,248.73,249.35,422879.0,248.81,249.38,248.73,249.35,422879.0
2024-10-02 14:20:00,249.33,249.66,249.15,249.48,490524.0,249.33,249.66,249.15,249.48,490524.0
2024-10-02 14:25:00,249.48,249.72,248.6,249.09,576075.0,249.48,249.72,248.6,249.09,576075.0
2024-10-02 14:30:00,249.12,249.45,248.66,249.35,441673.0,249.12,249.45,248.66,249.35,441673.0
2024-10-02 14:35:00,249.34,249.51,249.14,249.45,310793.0,249.34,249.51,249.14,249.45,310793.0
2024-10-02 14:40:00,249.46,249.93,249.36,249.9,463395.0,249.46,249.93,249.36,249.9,463395.0
2024-10-02 14:45:00,249.93,249.95,249.36,249.48,329337.0,249.93,249.95,249.36,249.48,329337.0
2024-10-02 14:50:00,249.48,249.61,249.05,249.37,420738.0,249.48,249.61,249.05,249.37,420738.0
2024-10-02 14:55:00,249.4,249.68,249.27,249.41,366801.0,249.4,249.68,249.27,249.41,366801.0
2024-10-02 15:00:00,249.38,249.51,249.12,249.46,308356.0,249.38,249.51,249.12,249.46,308356.0
2024-10-02 15:05:00,249.46,249.63,249.24,249.43,384261.0,249.46,249.63,249.24,249.43,384261.0
2024-10-02 15:10:00,249.45,249.57,248.63,248.77,505006.0,249.45,249.57,248.63,248.77,505006.0
2024-10-02 15:15:00,248.76,249.12,248.62,249.03,441197.0,248.76,249.12,248.62,249.03,441197.0
2024-10-02 15:20:00,249.02,249.74,249.0,249.53,512484.0,249.02,249.74,249.0,249.53,512484.0
2024-10-02 15:25:00,249.54,250.03,249.23,249.96,535811.0,249.54,250.03,249.23,249.96,535811.0
2024-10-02 15:30:00,249.97,250.08,249.68,249.95,491639.0,249.97,250.08,249.68,249.95,491639.0
2024-10-02 15:35:00,249.93,249.96,249.36,249.61,429186.0,249.93,249.96,249.36,249.61,429186.0
2024-10-02 15:40:00,249.59,249.63,249.19,249.37,522919.0,249.59,249.63,249.19,249.37,522919.0
2024-10-02 15:45:00,249.38,249.47,248.6,248.72,649641.0,249.38,249.47,248.6,248.72,649641.0
2024-10-02 15:50:00,248.71,248.95,247.9,248.81,942912.0,248.71,248.95,247.9,248.81,942912.0
2024-10-02 15:55:00,248.73,249.39,248.52,249.02,1188157.0,248.73,249.39,248.52,249.02,1188157.0
2024-10-03 09:30:00,244.48,249.25,244.43,249.14,3081238.0,244.48,249.25,244.43,249.14,3081238.0
2024-10-03 09:35:00,249.18,249.68,248.51,248.55,1489106.0,249.18,249.68,248.51,248.55,1489106.0
2024-10-03 09:40:00,248.6,249.79,247.9,248.03,1496900.0,248.6,249.79,247.9,248.03,1496900.0
2024-10-03 09:45:00,248.05,249.67,247.81,248.43,1236404.0,248.05,249.67,247.81,248.43,1236404.0
2024-10-03 09:50:00,248.39,248.76,247.25,248.42,1262144.0,248.39,248.76,247.25,248.42,1262144.0
2024-10-03 09:55:00,248.46,249.28,246.61,247.0,1241812.0,248.46,249.28,246.61,247.0,1241812.0
2024-10-03 10:00:00,246.96,248.35,246.43,247.9,1292398.0,246.96,248.35,246.43,247.9,1292398.0
2024-10-03 10:05:00,247.93,249.09,247.53,248.34,1045010.0,247.93,249.09,247.53,248.34,1045010.0
2024-10-03 10:10:00,248.3,248.5,245.69,246.35,1226554.0,248.3,248.5,245.69,246.35,1226554.0
2024-10-03 10:15:00,246.37,248.29,246.3,247.12,1014731.0,246.37,248.29,246.3,247.12,1014731.0
2024-10-03 10:20:00,247.14,247.33,245.85,246.59,937074.0,247.14,247.33,245.85,246.59,937074.0
2024-10-03 10:25:00,246.55,246.65,245.88,245.94,695526.0,246.55,246.65,245.88,245.94,695526.0
2024-10-03 10:30:00,245.96,246.55,245.28,245.94,1028398.0,245.96,246.55,245.28,245.94,1028398.0
2024-10-03 10:35:00,245.96,246.09,244.39,244.84,1160281.0,245.96,246.09,244.39,244.84,1160281.0
2024-10-03 10:40:00,244.88,245.16,243.34,244.16,1227359.0,244.88,245.16,243.34,244.16,1227359.0
2024-10-03 10:45:00,244.17,245.44,243.94,244.83,928045.0,244.17,245.44,243.94,244.83,928045.0
2024-10-03 10:50:00,244.69,245.57,244.62,245.11,748646.0,244.69,245.57,244.62,245.11,748646.0
2024-10-03 10:55:00,245.15,245.15,243.55,243.66,827978.0,245.15,245.15,243.55,243.66,827978.0
2024-10-03 11:00:00,243.67,244.31,243.2,243.49,858431.0,243.67,244.31,243.2,243.49,858431.0
2024-10-03 11:05:00,243.52,244.09,242.93,243.34,883032.0,243.52,244.09,242.93,243.34,883032.0
2024-10-03 11:10:00,243.31,243.33,242.78,243.15,834353.0,243.31,243.33,242.78,243.15,834353.0
2024-10-03 11:15:00,243.15,243.69,242.81,243.08,827910.0,243.15,243.69,242.81,243.08,827910.0
2024-10-03 11:20:00,243.03,243.74,242.92,243.5,661933.0,243.03,243.74,242.92,243.5,661933.0
2024-10-03 11:25:00,243.5,243.73,242.92,243.63,669903.0,243.5,243.73,242.92,243.63,669903.0
2024-10-03 11:30:00,243.54,244.56,243.51,244.54,741210.0,243.54,244.56,243.51,244.54,741210.0
2024-10-03 11:35:00,244.53,244.53,244.01,244.22,357096.0,244.53,244.53,244.01,244.22,357096.0
2024-10-03 11:40:00,244.24,244.75,243.85,244.18,506328.0,244.24,244.75,243.85,244.18,506328.0
2024-10-03 11:45:00,244.11,244.47,244.05,244.2,256224.0,244.11,244.47,244.05,244.2,256224.0
2024-10-03 11:50:00,244.17,244.42,243.87,244.07,287311.0,244.17,244.42,243.87,244.07,287311.0
2024-10-03 11:55:00,244.05,244.36,243.96,244.14,283168.0,244.05,244.36,243.96,244.14,283168.0
2024-10-03 12:00:00,244.18,244.29,243.74,243.77,265222.0,244.18,244.29,243.74,243.77,265222.0
2024-10-03 12:05:00,243.76,244.04,243.01,243.74,602987.0,243.76,244.04,243.01,243.74,602987.0
2024-10-03 12:10:00,243.74,243.83,243.38,243.6,221184.0,243.74,243.83,243.38,243.6,221184.0
2024-10-03 12:15:00,243.56,243.65,243.22,243.49,311122.0,243.56,243.65,243.22,243.49,311122.0
2024-10-03 12:20:00,243.49,243.97,243.3,243.55,449519.0,243.49,243.97,243.3,243.55,449519.0
2024-10-03 12:25:00,243.53,243.74,242.92,243.0,513587.0,243.53,243.74,242.92,243.0,513587.0
2024-10-03 12:30:00,243.05,243.17,242.13,242.21,932586.0,243.05,243.17,242.13,242.21,932586.0
2024-10-03 12:35:00,242.22,242.86,242.21,242.45,504436.0,242.22,242.86,242.21,242.45,504436.0
2024-10-03 12:40:00,242.44,242.63,241.82,242.02,664231.0,242.44,242.63,241.82,242.02,664231.0
2024-10-03 12:45:00,242.02,242.1,240.55,240.73,1254638.0,242.02,242.1,240.55,240.73,1254638.0
2024-10-03 12:50:00,240.7,240.99,240.03,240.1,943863.0,240.7,240.99,240.03,240.1,943863.0
2024-10-03 12:55:00,240.1,240.75,239.64,239.71,1293846.0,240.1,240.75,239.64,239.71,1293846.0
2024-10-03 13:00:00,239.7,239.7,238.91,239.32,1179695.0,239.7,239.7,238.91,239.32,1179695.0
2024-10-03 13:05:00,239.31,240.35,239.2,240.16,1032212.0,239.31,240.35,239.2,240.16,1032212.0
2024-10-03 13:10:00,240.12,240.45,239.54,239.59,793301.0,240.12,240.45,239.54,239.59,793301.0
2024-10-03 13:15:00,239.59,239.85,239.22,239.63,642915.0,239.59,239.85,239.22,239.63,642915.0
2024-10-03 13:20:00,239.6,241.06,239.6,240.71,986335.0,239.6,241.06,239.6,240.71,986335.0
2024-10-03 13:25:00,240.72,241.37,240.15,240.25,818203.0,240.72,241.37,240.15,240.25,818203.0
2024-10-03 13:30:00,240.18,240.79,240.06,240.66,548506.0,240.18,240.79,240.06,240.66,548506.0
2024-10-03 13:35:00,240.67,240.72,239.81,239.82,437728.0,240.67,240.72,239.81,239.82,437728.0
2024-10-03 13:40:00,239.82,240.35,239.26,239.44,769189.0,239.82,240.35,239.26,239.44,769189.0
2024-10-03 13:45:00,239.37,239.67,238.45,238.59,881654.0,239.37,239.67,238.45,238.59,881654.0
2024-10-03 13:50:00,238.55,239.14,238.41,239.02,739371.0,238.55,239.14,238.41,239.02,739371.0
2024-10-03 13:55:00,239.01,239.2,238.55,238.82,539335.0,239.01,239.2,238.55,238.82,539335.0
2024-10-03 14:00:00,238.82,239.08,238.42,238.99,651546.0,238.82,239.08,238.42,238.99,651546.0
2024-10-03 14:05:00,238.99,239.38,238.76,239.0,493758.0,238.99,239.38,238.76,239.0,493758.0
2024-10-03 14:10:00,238.99,239.15,238.7,238.85,384496.0,238.99,239.15,238.7,238.85,384496.0
2024-10-03 14:15:00,238.83,239.17,238.75,239.12,351544.0,238.83,239.17,238.75,239.12,351544.0
2024-10-03 14:20:00,239.11,239.48,238.61,239.47,698609.0,239.11,239.48,238.61,239.47,698609.0
2024-10-03 14:25:00,239.46,239.56,238.6,238.7,539604.0,239.46,239.56,238.6,238.7,539604.0
2024-10-03 14:30:00,238.66,238.69,237.81,238.26,971868.0,238.66,238.69,237.81,238.26,971868.0
2024-10-03 14:35:00,238.28,239.23,238.1,239.08,639260.0,238.28,239.23,238.1,239.08,639260.0
2024-10-03 14:40:00,239.1,239.69,239.06,239.5,646169.0,239.1,239.69,239.06,239.5,646169.0
2024-10-03 14:45:00,239.52,239.87,239.34,239.35,651710.0,239.52,239.87,239.34,239.35,651710.0
2024-10-03 14:50:00,239.39,239.75,239.31,239.52,367069.0,239.39,239.75,239.31,239.52,367069.0
2024-10-03 14:55:00,239.55,239.94,239.16,239.33,496293.0,239.55,239.94,239.16,239.33,496293.0
2024-10-03 15:00:00,239.3,239.64,239.07,239.57,376912.0,239.3,239.64,239.07,239.57,376912.0
2024-10-03 15:05:00,239.56,239.56,238.82,239.29,525637.0,239.56,239.56,238.82,239.29,525637.0
2024-10-03 15:10:00,239.28,239.33,238.91,238.99,386975.0,239.28,239.33,238.91,238.99,386975.0
2024-10-03 15:15:00,238.99,239.14,238.76,238.98,349740.0,238.99,239.14,238.76,238.98,349740.0
2024-10-03 15:20:00,239.0,239.47,238.92,239.25,399942.0,239.0,239.47,238.92,239.25,399942.0
2024-10-03 15:25:00,239.22,239.35,238.73,238.92,462057.0,239.22,239.35,238.73,238.92,462057.0
2024-10-03 15:30:00,238.87,239.48,238.83,239.38,411910.0,238.87,239.48,238.83,239.38,411910.0
2024-10-03 15:35:00,239.35,239.64,239.25,239.52,368366.0,239.35,239.64,239.25,239.52,368366.0
2024-10-03 15:40:00,239.55,239.63,239.01,239.34,478280.0,239.55,239.63,239.01,239.34,478280.0
2024-10-03 15:45:00,239.34,240.3,239.25,240.07,753835.0,239.34,240.3,239.25,240.07,753835.0
2024-10-03 15:50:00,240.07,240.5,239.52,240.05,876796.0,240.07,240.5,239.52,240.05,876796.0
2024-10-03 15:55:00,240.1,241.16,240.06,240.7,1853457.0,240.1,241.16,240.06,240.7,1853457.0
2024-10-04 09:30:00,246.6,248.1,246.1,247.72,3957499.0,246.6,248.1,246.1,247.72,3957499.0
2024-10-04 09:35:00,247.72,248.85,247.28,248.47,2474265.0,247.72,248.85,247.28,248.47,2474265.0
2024-10-04 09:40:00,248.49,249.15,247.45,249.09,1841487.0,248.49,249.15,247.45,249.09,1841487.0
2024-10-04 09:45:00,249.11,249.75,248.7,249.07,1704842.0,249.11,249.75,248.7,249.07,1704842.0
2024-10-04 09:50:00,249.04,249.58,247.65,247.69,1506938.0,249.04,249.58,247.65,247.69,1506938.0
2024-10-04 09:55:00,247.66,248.33,246.91,247.2,1581968.0,247.66,248.33,246.91,247.2,1581968.0
2024-10-04 10:00:00,247.2,247.64,246.52,247.18,1182163.0,247.2,247.64,246.52,247.18,1182163.0
2024-10-04 10:05:00,247.14,247.35,245.15,245.55,1238745.0,247.14,247.35,245.15,245.55,1238745.0
2024-10-04 10:10:00,245.51,246.33,244.58,246.25,1550056.0,245.51,246.33,244.58,246.25,1550056.0
2024-10-04 10:15:00,246.24,247.16,245.99,246.58,910817.0,246.24,247.16,245.99,246.58,910817.0
2024-10-04 10:20:00,246.59,247.42,246.03,247.36,836518.0,246.59,247.42,246.03,247.36,836518.0
2024-10-04 10:25:00,247.29,247.7,246.64,247.2,922212.0,247.29,247.7,246.64,247.2,922212.0
2024-10-04 10:30:00,247.19,248.48,246.62,248.38,1154878.0,247.19,248.48,246.62,248.38,1154878.0
2024-10-04 10:35:00,248.39,248.87,247.86,247.95,969670.0,248.39,248.87,247.86,247.95,969670.0
2024-10-04 10:40:00,247.94,249.87,247.81,249.84,1454836.0,247.94,249.87,247.81,249.84,1454836.0
2024-10-04 10:45:00,249.83,249.99,248.72,249.22,1213363.0,249.83,249.99,248.72,249.22,1213363.0
2024-10-04 10:50:00,249.19,249.78,249.05,249.41,831138.0,249.19,249.78,249.05,249.41,831138.0
2024-10-04 10:55:00,249.41,250.15,249.07,249.98,943838.0,249.41,250.15,249.07,249.98,943838.0
2024-10-04 11:00:00,249.97,250.18,249.56,249.73,845990.0,249.97,250.18,249.56,249.73,845990.0
2024-10-04 11:05:00,249.74,250.69,249.73,249.83,1293483.0,249.74,250.69,249.73,249.83,1293483.0
2024-10-04 11:10:00,249.87,250.38,249.83,249.92,628640.0,249.87,250.38,249.83,249.92,628640.0
2024-10-04 11:15:00,249.94,250.96,249.53,250.58,1085987.0,249.94,250.96,249.53,250.58,1085987.0
2024-10-04 11:20:00,250.6,250.64,249.1,249.36,1132968.0,250.6,250.64,249.1,249.36,1132968.0
2024-10-04 11:25:00,249.35,249.45,247.4,247.75,1862706.0,249.35,249.45,247.4,247.75,1862706.0
2024-10-04 11:30:00,247.74,247.75,246.11,246.39,1636463.0,247.74,247.75,246.11,246.39,1636463.0
2024-10-04 11:35:00,246.39,246.65,245.31,245.63,1679553.0,246.39,246.65,245.31,245.63,1679553.0
2024-10-04 11:40:00,245.64,246.49,244.9,245.37,1557210.0,245.64,246.49,244.9,245.37,1557210.0
2024-10-04 11:45:00,245.35,245.86,244.63,245.01,1250012.0,245.35,245.86,244.63,245.01,1250012.0
2024-10-04 11:50:00,245.01,246.44,244.87,246.31,1028012.0,245.01,246.44,244.87,246.31,1028012.0
2024-10-04 11:55:00,246.37,247.19,246.13,247.16,920954.0,246.37,247.19,246.13,247.16,920954.0
2024-10-04 12:00:00,247.16,247.37,246.85,247.07,653815.0,247.16,247.37,246.85,247.07,653815.0
2024-10-04 12:05:00,247.1,247.23,246.11,246.21,748420.0,247.1,247.23,246.11,246.21,748420.0
2024-10-04 12:10:00,246.22,246.95,246.11,246.56,499163.0,246.22,246.95,246.11,246.56,499163.0
2024-10-04 12:15:00,246.52,247.09,246.38,247.05,442249.0,246.52,247.09,246.38,247.05,442249.0
2024-10-04 12:20:00,247.08,247.3,246.83,246.89,460388.0,247.08,247.3,246.83,246.89,460388.0
2024-10-04 12:25:00,246.87,247.5,246.51,247.31,481644.0,246.87,247.5,246.51,247.31,481644.0
2024-10-04 12:30:00,247.29,247.69,247.05,247.66,487491.0,247.29,247.69,247.05,247.66,487491.0
2024-10-04 12:35:00,247.65,248.46,247.6,248.33,570145.0,247.65,248.46,247.6,248.33,570145.0
2024-10-04 12:40:00,248.33,248.59,247.86,248.45,538398.0,248.33,248.59,247.86,248.45,538398.0
2024-10-04 12:45:00,248.43,248.65,248.25,248.5,410299.0,248.43,248.65,248.25,248.5,410299.0
2024-10-04 12:50:00,248.44,248.6,247.77,248.27,509168.0,248.44,248.6,247.77,248.27,509168.0
2024-10-04 12:55:00,248.28,248.77,248.27,248.48,426043.0,248.28,248.77,248.27,248.48,426043.0
2024-10-04 13:00:00,248.47,249.04,248.15,248.96,543360.0,248.47,249.04,248.15,248.96,543360.0
2024-10-04 13:05:00,248.94,249.24,248.62,248.96,464469.0,248.94,249.24,248.62,248.96,464469.0
2024-10-04 13:10:00,249.0,249.2,248.8,249.09,331081.0,249.0,249.2,248.8,249.09,331081.0
2024-10-04 13:15:00,249.07,249.2,248.81,248.95,332862.0,249.07,249.2,248.81,248.95,332862.0
2024-10-04 13:20:00,248.98,249.08,248.34,248.54,462125.0,248.98,249.08,248.34,248.54,462125.0
2024-10-04 13:25:00,248.55,249.0,248.51,248.65,404654.0,248.55,249.0,248.51,248.65,404654.0
2024-10-04 13:30:00,248.7,249.57,248.48,249.21,686542.0,248.7,249.57,248.48,249.21,686542.0
2024-10-04 13:35:00,249.21,249.33,248.02,248.76,634510.0,249.21,249.33,248.02,248.76,634510.0
2024-10-04 13:40:00,248.76,249.83,248.58,249.75,620880.0,248.76,249.83,248.58,249.75,620880.0
2024-10-04 13:45:00,249.72,249.83,249.38,249.43,448049.0,249.72,249.83,249.38,249.43,448049.0
2024-10-04 13:50:00,249.4,249.67,248.75,248.89,508745.0,249.4,249.67,248.75,248.89,508745.0
2024-10-04 13:55:00,248.83,249.31,248.75,248.91,417016.0,248.83,249.31,248.75,248.91,417016.0
2024-10-04 14:00:00,248.96,249.16,248.68,248.94,348730.0,248.96,249.16,248.68,248.94,348730.0
2024-10-04 14:05:00,248.89,249.4,248.76,249.3,317529.0,248.89,249.4,248.76,249.3,317529.0
2024-10-04 14:10:00,249.32,249.45,248.88,249.34,345539.0,249.32,249.45,248.88,249.34,345539.0
2024-10-04 14:15:00,249.3,249.5,248.96,249.21,343226.0,249.3,249.5,248.96,249.21,343226.0
2024-10-04 14:20:00,249.18,249.56,249.16,249.34,347714.0,249.18,249.56,249.16,249.34,347714.0
2024-10-04 14:25:00,249.36,249.55,249.02,249.18,318177.0,249.36,249.55,249.02,249.18,318177.0
2024-10-04 14:30:00,249.15,249.29,248.67,249.01,371667.0,249.15,249.29,248.67,249.01,371667.0
2024-10-04 14:35:00,249.0,249.13,248.73,248.89,221706.0,249.0,249.13,248.73,248.89,221706.0
2024-10-04 14:40:00,248.9,249.03,248.62,248.7,281763.0,248.9,249.03,248.62,248.7,281763.0
2024-10-04 14:45:00,248.69,248.99,248.31,248.55,380229.0,248.69,248.99,248.31,248.55,380229.0
2024-10-04 14:50:00,248.54,248.96,248.54,248.9,343201.0,248.54,248.96,248.54,248.9,343201.0
2024-10-04 14:55:00,248.91,249.16,248.63,249.13,357019.0,248.91,249.16,248.63,249.13,357019.0
2024-10-04 15:00:00,249.1,249.14,248.71,248.95,287942.0,249.1,249.14,248.71,248.95,287942.0
2024-10-04 15:05:00,248.96,249.08,248.6,248.92,325307.0,248.96,249.08,248.6,248.92,325307.0
2024-10-04 15:10:00,248.92,249.06,248.57,248.69,306473.0,248.92,249.06,248.57,248.69,306473.0
2024-10-04 15:15:00,248.69,248.89,248.52,248.76,250811.0,248.69,248.89,248.52,248.76,250811.0
2024-10-04 15:20:00,248.79,249.44,248.76,249.44,571994.0,248.79,249.44,248.76,249.44,571994.0
2024-10-04 15:25:00,249.44,249.96,249.38,249.91,563796.0,249.44,249.96,249.38,249.91,563796.0
2024-10-04 15:30:00,249.91,250.28,249.81,249.94,796263.0,249.91,250.28,249.81,249.94,796263.0
2024-10-04 15:35:00,249.97,250.16,249.8,250.05,517683.0,249.97,250.16,249.8,250.05,517683.0
2024-10-04 15:40:00,250.06,250.2,249.8,250.13,410535.0,250.06,250.2,249.8,250.13,410535.0
2024-10-04 15:45:00,250.13,250.14,249.66,249.95,517627.0,250.13,250.14,249.66,249.95,517627.0
2024-10-04 15:50:00,249.95,250.18,249.62,250.03,652843.0,249.95,250.18,249.62,250.03,652843.0
2024-10-04 15:55:00,250.03,250.2,249.88,249.98,1139918.0,250.03,250.2,249.88,249.98,1139918.0
2024-10-07 09:30:00,249.0,249.83,246.01,247.16,2458988.0,249.0,249.83,246.01,247.16,2458988.0
2024-10-07 09:35:00,247.16,248.63,246.26,248.11,1500778.0,247.16,248.63,246.26,248.11,1500778.0
2024-10-07 09:40:00,248.1,248.28,246.51,246.81,1078964.0,248.1,248.28,246.51,246.81,1078964.0
2024-10-07 09:45:00,246.84,247.56,245.68,246.01,1395396.0,246.84,247.56,245.68,246.01,1395396.0
2024-10-07 09:50:00,246.05,246.3,244.88,245.04,1411658.0,246.05,246.3,244.88,245.04,1411658.0
2024-10-07 09:55:00,245.06,246.16,244.96,245.97,1031979.0,245.06,246.16,244.96,245.97,1031979.0
2024-10-07 10:00:00,245.95,246.8,245.6,246.79,917124.0,245.95,246.8,245.6,246.79,917124.0
2024-10-07 10:05:00,246.78,246.83,245.7,246.28,783854.0,246.78,246.83,245.7,246.28,783854.0
2024-10-07 10:10:00,246.23,247.26,245.77,247.17,962099.0,246.23,247.26,245.77,247.17,962099.0
2024-10-07 10:15:00,247.12,247.62,246.6,247.61,859910.0,247.12,247.62,246.6,247.61,859910.0
2024-10-07 10:20:00,247.61,247.88,247.25,247.31,658354.0,247.61,247.88,247.25,247.31,658354.0
2024-10-07 10:25:00,247.31,247.34,246.21,246.54,712950.0,247.31,247.34,246.21,246.54,712950.0
2024-10-07 10:30:00,246.52,246.64,244.75,244.94,1311553.0,246.52,246.64,244.75,244.94,1311553.0
2024-10-07 10:35:00,244.91,245.07,243.92,244.35,1417818.0,244.91,245.07,243.92,244.35,1417818.0
2024-10-07 10:40:00,244.32,244.78,243.81,244.18,1015444.0,244.32,244.78,243.81,244.18,1015444.0
2024-10-07 10:45:00,244.22,244.94,243.92,244.5,785455.0,244.22,244.94,243.92,244.5,785455.0
2024-10-07 10:50:00,244.49,244.81,244.0,244.72,724356.0,244.49,244.81,244.0,244.72,724356.0
2024-10-07 10:55:00,244.76,245.2,244.0,244.11,882563.0,244.76,245.2,244.0,244.11,882563.0
2024-10-07 11:00:00,244.1,244.13,242.89,243.45,1303424.0,244.1,244.13,242.89,243.45,1303424.0
2024-10-07 11:05:00,243.43,243.64,242.61,242.82,934698.0,243.43,243.64,242.61,242.82,934698.0
2024-10-07 11:10:00,242.86,243.55,242.5,243.45,672090.0,242.86,243.55,242.5,243.45,672090.0
2024-10-07 11:15:00,243.45,244.07,243.06,243.99,647934.0,243.45,244.07,243.06,243.99,647934.0
2024-10-07 11:20:00,243.96,244.27,243.75,244.22,453243.0,243.96,244.27,243.75,244.22,453243.0
2024-10-07 11:25:00,244.22,244.87,244.01,244.2,577106.0,244.22,244.87,244.01,244.2,577106.0
2024-10-07 11:30:00,244.19,244.69,243.91,244.67,464114.0,244.19,244.69,243.91,244.67,464114.0
2024-10-07 11:35:00,244.65,244.69,244.16,244.32,384812.0,244.65,244.69,244.16,244.32,384812.0
2024-10-07 11:40:00,244.3,244.67,244.03,244.28,317579.0,244.3,244.67,244.03,244.28,317579.0
2024-10-07 11:45:00,244.26,244.43,244.05,244.39,233247.0,244.26,244.43,244.05,244.39,233247.0
2024-10-07 11:50:00,244.39,244.77,244.28,244.7,303213.0,244.39,244.77,244.28,244.7,303213.0
2024-10-07 11:55:00,244.73,245.13,244.61,244.79,437937.0,244.73,245.13,244.61,244.79,437937.0
2024-10-07 12:00:00,244.79,245.28,244.51,245.0,448501.0,244.79,245.28,244.51,245.0,448501.0
2024-10-07 12:05:00,245.02,245.4,244.82,245.0,343225.0,245.02,245.4,244.82,245.0,343225.0
2024-10-07 12:10:00,244.98,245.0,244.45,244.98,349045.0,244.98,245.0,244.45,244.98,349045.0
2024-10-07 12:15:00,244.95,245.55,244.77,245.35,484946.0,244.95,245.55,244.77,245.35,484946.0
2024-10-07 12:20:00,245.38,245.38,244.71,244.76,362547.0,245.38,245.38,244.71,244.76,362547.0
2024-10-07 12:25:00,244.74,244.94,244.66,244.9,247614.0,244.74,244.94,244.66,244.9,247614.0
2024-10-07 12:30:00,244.9,244.98,244.3,244.63,282477.0,244.9,244.98,244.3,244.63,282477.0
2024-10-07 12:35:00,244.62,245.1,244.48,244.48,315383.0,244.62,245.1,244.48,244.48,315383.0
2024-10-07 12:40:00,244.48,244.88,244.38,244.66,263936.0,244.48,244.88,244.38,244.66,263936.0
2024-10-07 12:45:00,244.66,245.01,244.47,245.0,232248.0,244.66,245.01,244.47,245.0,232248.0
2024-10-07 12:50:00,244.97,245.2,244.76,245.15,262294.0,244.97,245.2,244.76,245.15,262294.0
2024-10-07 12:55:00,245.15,245.38,245.08,245.18,266855.0,245.15,245.38,245.08,245.18,266855.0
2024-10-07 13:00:00,245.15,245.19,244.88,245.02,195577.0,245.15,245.19,244.88,245.02,195577.0
2024-10-07 13:05:00,245.03,245.1,244.74,244.94,199537.0,245.03,245.1,244.74,244.94,199537.0
2024-10-07 13:10:00,244.93,245.32,244.66,245.1,307228.0,244.93,245.32,244.66,245.1,307228.0
2024-10-07 13:15:00,245.15,245.22,244.69,244.71,228553.0,245.15,245.22,244.69,244.71,228553.0
2024-10-07 13:20:00,244.73,244.74,244.08,244.28,443110.0,244.73,244.74,244.08,244.28,443110.0
2024-10-07 13:25:00,244.27,244.45,243.92,243.95,468510.0,244.27,244.45,243.92,243.95,468510.0
2024-10-07 13:30:00,243.95,244.0,243.64,243.72,418010.0,243.95,244.0,243.64,243.72,418010.0
2024-10-07 13:35:00,243.73,244.03,243.65,243.86,291636.0,243.73,244.03,243.65,243.86,291636.0
2024-10-07 13:40:00,243.86,243.97,243.6,243.76,297924.0,243.86,243.97,243.6,243.76,297924.0
2024-10-07 13:45:00,243.73,244.23,243.69,244.1,268285.0,243.73,244.23,243.69,244.1,268285.0
2024-10-07 13:50:00,244.12,244.37,243.95,244.21,326441.0,244.12,244.37,243.95,244.21,326441.0
2024-10-07 13:55:00,244.15,244.19,243.45,243.93,431960.0,244.15,244.19,243.45,243.93,431960.0
2024-10-07 14:00:00,243.93,244.16,243.16,243.21,420480.0,243.93,244.16,243.16,243.21,420480.0
2024-10-07 14:05:00,243.2,243.49,243.14,243.41,357718.0,243.2,243.49,243.14,243.41,357718.0
2024-10-07 14:10:00,243.41,243.77,243.34,243.69,249926.0,243.41,243.77,243.34,243.69,249926.0
2024-10-07 14:15:00,243.68,243.84,243.49,243.73,295292.0,243.68,243.84,243.49,243.73,295292.0
2024-10-07 14:20:00,243.72,244.0,243.6,243.85,256652.0,243.72,244.0,243.6,243.85,256652.0
2024-10-07 14:25:00,243.86,244.1,243.67,243.73,224774.0,243.86,244.1,243.67,243.73,224774.0
2024-10-07 14:30:00,243.71,243.72,242.63,242.86,753026.0,243.71,243.72,242.63,242.86,753026.0
2024-10-07 14:35:00,242.81,242.85,242.19,242.48,715445.0,242.81,242.85,242.19,242.48,715445.0
2024-10-07 14:40:00,242.45,243.1,242.45,242.55,544141.0,242.45,243.1,242.45,242.55,544141.0
2024-10-07 14:45:00,242.59,242.66,241.3,241.55,825441.0,242.59,242.66,241.3,241.55,825441.0
2024-10-07 14:50:00,241.54,241.96,241.07,241.15,637778.0,241.54,241.96,241.07,241.15,637778.0
2024-10-07 14:55:00,241.18,241.76,241.01,241.16,625723.0,241.18,241.76,241.01,241.16,625723.0
2024-10-07 15:00:00,241.18,241.79,240.99,241.72,578934.0,241.18,241.79,240.99,241.72,578934.0
2024-10-07 15:05:00,241.7,242.37,241.59,242.2,446438.0,241.7,242.37,241.59,242.2,446438.0
2024-10-07 15:10:00,242.21,242.3,241.79,241.97,318835.0,242.21,242.3,241.79,241.97,318835.0
2024-10-07 15:15:00,241.98,242.24,241.9,242.12,263124.0,241.98,242.24,241.9,242.12,263124.0
2024-10-07 15:20:00,242.07,242.36,241.91,242.02,354700.0,242.07,242.36,241.91,242.02,354700.0
2024-10-07 15:25:00,242.02,242.18,241.61,241.74,367306.0,242.02,242.18,241.61,241.74,367306.0
2024-10-07 15:30:00,241.76,241.92,241.12,241.35,511467.0,241.76,241.92,241.12,241.35,511467.0
2024-10-07 15:35:00,241.35,241.64,241.0,241.47,524831.0,241.35,241.64,241.0,241.47,524831.0
2024-10-07 15:40:00,241.48,241.52,240.78,241.04,624446.0,241.48,241.52,240.78,241.04,624446.0
2024-10-07 15:45:00,241.02,241.25,240.82,241.09,504659.0,241.02,241.25,240.82,241.09,504659.0
2024-10-07 15:50:00,241.05,241.96,240.95,241.74,727889.0,241.05,241.96,240.95,241.74,727889.0
2024-10-07 15:55:00,241.74,241.78,240.72,240.84,1269667.0,241.74,241.78,240.72,240.84,1269667.0
2024-10-08 09:30:00,243.54,246.21,243.03,244.25,3069143.0,243.54,246.21,243.03,244.25,3069143.0
2024-10-08 09:35:00,244.2,245.15,241.66,242.02,1758154.0,244.2,245.15,241.66,242.02,1758154.0
2024-10-08 09:40:00,242.04,243.35,241.85,242.19,1185613.0,242.04,243.35,241.85,242.19,1185613.0
2024-10-08 09:45:00,242.21,242.27,240.56,242.12,1523743.0,242.21,242.27,240.56,242.12,1523743.0
2024-10-08 09:50:00,242.09,243.27,241.38,243.22,1182538.0,242.09,243.27,241.38,243.22,1182538.0
2024-10-08 09:55:00,243.25,243.86,242.4,242.61,1016024.0,243.25,243.86,242.4,242.61,1016024.0
2024-10-08 10:00:00,242.6,243.44,242.21,242.69,926497.0,242.6,243.44,242.21,242.69,926497.0
2024-10-08 10:05:00,242.7,244.5,242.48,244.0,1135052.0,242.7,244.5,242.48,244.0,1135052.0
2024-10-08 10:10:00,243.96,244.3,243.29,244.06,600367.0,243.96,244.3,243.29,244.06,600367.0
2024-10-08 10:15:00,244.1,244.43,243.53,244.03,581593.0,244.1,244.43,243.53,244.03,581593.0
2024-10-08 10:20:00,243.97,244.14,242.57,243.0,702416.0,243.97,244.14,242.57,243.0,702416.0
2024-10-08 10:25:00,242.97,244.2,242.87,244.16,592551.0,242.97,244.2,242.87,244.16,592551.0
2024-10-08 10:30:00,244.16,244.47,243.78,244.43,585733.0,244.16,244.47,243.78,244.43,585733.0
2024-10-08 10:35:00,244.46,244.46,243.76,243.87,426198.0,244.46,244.46,243.76,243.87,426198.0
2024-10-08 10:40:00,243.92,244.99,243.61,244.97,840340.0,243.92,244.99,243.61,244.97,840340.0
2024-10-08 10:45:00,244.98,245.46,244.33,244.44,802212.0,244.98,245.46,244.33,244.44,802212.0
2024-10-08 10:50:00,244.42,244.5,243.7,243.79,550087.0,244.42,244.5,243.7,243.79,550087.0
2024-10-08 10:55:00,243.78,243.99,243.21,243.45,606296.0,243.78,243.99,243.21,243.45,606296.0
2024-10-08 11:00:00,243.49,243.88,243.0,243.55,565131.0,243.49,243.88,243.0,243.55,565131.0
2024-10-08 11:05:00,243.55,243.6,243.04,243.27,351872.0,243.55,243.6,243.04,243.27,351872.0
2024-10-08 11:10:00,243.24,243.42,242.81,242.95,453161.0,243.24,243.42,242.81,242.95,453161.0
2024-10-08 11:15:00,242.97,243.28,242.7,243.0,533350.0,242.97,243.28,242.7,243.0,533350.0
2024-10-08 11:20:00,242.98,243.7,242.88,243.56,495078.0,242.98,243.7,242.88,243.56,495078.0
2024-10-08 11:25:00,243.55,243.89,243.28,243.89,360840.0,243.55,243.89,243.28,243.89,360840.0
2024-10-08 11:30:00,243.87,244.09,243.7,243.94,411494.0,243.87,244.09,243.7,243.94,411494.0
2024-10-08 11:35:00,243.87,244.43,243.75,244.34,389411.0,243.87,244.43,243.75,244.34,389411.0
2024-10-08 11:40:00,244.35,244.95,244.3,244.83,551934.0,244.35,244.95,244.3,244.83,551934.0
2024-10-08 11:45:00,244.82,245.18,244.76,244.98,589596.0,244.82,245.18,244.76,244.98,589596.0
2024-10-08 11:50:00,244.99,245.49,244.98,245.49,532524.0,244.99,245.49,244.98,245.49,532524.0
2024-10-08 11:55:00,245.49,245.65,245.18,245.48,663020.0,245.49,245.65,245.18,245.48,663020.0
2024-10-08 12:00:00,245.49,245.5,244.66,244.91,434840.0,245.49,245.5,244.66,244.91,434840.0
2024-10-08 12:05:00,244.87,244.96,244.04,244.4,456579.0,244.87,244.96,244.04,244.4,456579.0
2024-10-08 12:10:00,244.35,244.91,244.31,244.79,319867.0,244.35,244.91,244.31,244.79,319867.0
2024-10-08 12:15:00,244.75,245.49,244.73,245.05,482132.0,244.75,245.49,244.73,245.05,482132.0
2024-10-08 12:20:00,245.09,245.2,244.84,245.04,284404.0,245.09,245.2,244.84,245.04,284404.0
2024-10-08 12:25:00,245.04,245.25,244.94,245.17,270763.0,245.04,245.25,244.94,245.17,270763.0
2024-10-08 12:30:00,245.16,245.19,244.83,244.9,257111.0,245.16,245.19,244.83,244.9,257111.0
2024-10-08 12:35:00,244.91,245.67,244.89,245.43,541587.0,244.91,245.67,244.89,245.43,541587.0
2024-10-08 12:40:00,245.44,245.68,245.26,245.37,359898.0,245.44,245.68,245.26,245.37,359898.0
2024-10-08 12:45:00,245.44,245.49,244.85,245.28,426969.0,245.44,245.49,244.85,245.28,426969.0
2024-10-08 12:50:00,245.25,245.52,245.05,245.37,343672.0,245.25,245.52,245.05,245.37,343672.0
2024-10-08 12:55:00,245.39,245.75,245.21,245.61,277205.0,245.39,245.75,245.21,245.61,277205.0
2024-10-08 13:00:00,245.61,245.65,244.89,244.95,378249.0,245.61,245.65,244.89,244.95,378249.0
2024-10-08 13:05:00,245.0,245.07,244.39,244.66,391741.0,245.0,245.07,244.39,244.66,391741.0
2024-10-08 13:10:00,244.62,245.34,244.45,245.32,355678.0,244.62,245.34,244.45,245.32,355678.0
2024-10-08 13:15:00,245.31,245.34,244.59,244.7,277995.0,245.31,245.34,244.59,244.7,277995.0
2024-10-08 13:20:00,244.7,244.88,244.39,244.68,238308.0,244.7,244.88,244.39,244.68,238308.0
2024-10-08 13:25:00,244.65,244.68,244.16,244.31,289097.0,244.65,244.68,244.16,244.31,289097.0
2024-10-08 13:30:00,244.31,244.56,244.15,244.52,206453.0,244.31,244.56,244.15,244.52,206453.0
2024-10-08 13:35:00,244.51,244.8,244.36,244.63,260648.0,244.51,244.8,244.36,244.63,260648.0
2024-10-08 13:40:00,244.62,244.8,244.34,244.49,196191.0,244.62,244.8,244.34,244.49,196191.0
2024-10-08 13:45:00,244.49,244.61,244.25,244.4,213506.0,244.49,244.61,244.25,244.4,213506.0
2024-10-08 13:50:00,244.37,245.08,244.29,244.88,317862.0,244.37,245.08,244.29,244.88,317862.0
2024-10-08 13:55:00,244.88,245.15,244.83,245.08,233240.0,244.88,245.15,244.83,245.08,233240.0
2024-10-08 14:00:00,245.07,245.34,244.94,245.3,276599.0,245.07,245.34,244.94,245.3,276599.0
2024-10-08 14:05:00,245.28,245.35,245.02,245.11,167382.0,245.28,245.35,245.02,245.11,167382.0
2024-10-08 14:10:00,245.1,245.2,244.96,245.08,162801.0,245.1,245.2,244.96,245.08,162801.0
2024-10-08 14:15:00,245.12,245.25,244.73,244.79,215679.0,245.12,245.25,244.73,244.79,215679.0
2024-10-08 14:20:00,244.76,244.86,244.51,244.67,258582.0,244.76,244.86,244.51,244.67,258582.0
2024-10-08 14:25:00,244.68,244.75,244.37,244.39,208826.0,244.68,244.75,244.37,244.39,208826.0
2024-10-08 14:30:00,244.39,244.47,244.07,244.23,317793.0,244.39,244.47,244.07,244.23,317793.0
2024-10-08 14:35:00,244.25,244.95,244.16,244.83,429393.0,244.25,244.95,244.16,244.83,429393.0
2024-10-08 14:40:00,244.86,245.13,244.78,245.04,305927.0,244.86,245.13,244.78,245.04,305927.0
2024-10-08 14:45:00,245.05,245.13,244.84,244.92,205182.0,245.05,245.13,244.84,244.92,205182.0
2024-10-08 14:50:00,244.92,245.26,244.76,245.14,301033.0,244.92,245.26,244.76,245.14,301033.0
2024-10-08 14:55:00,245.12,245.29,245.03,245.18,171611.0,245.12,245.29,245.03,245.18,171611.0
2024-10-08 15:00:00,245.17,245.37,244.84,245.35,307584.0,245.17,245.37,244.84,245.35,307584.0
2024-10-08 15:05:00,245.33,245.49,244.96,244.97,307478.0,245.33,245.49,244.96,244.97,307478.0
2024-10-08 15:10:00,244.99,245.08,244.91,245.0,231273.0,244.99,245.08,244.91,245.0,231273.0
2024-10-08 15:15:00,245.02,245.2,244.83,245.04,265463.0,245.02,245.2,244.83,245.04,265463.0
2024-10-08 15:20:00,245.06,245.06,244.56,244.64,269866.0,245.06,245.06,244.56,244.64,269866.0
2024-10-08 15:25:00,244.62,244.63,244.27,244.45,327009.0,244.62,244.63,244.27,244.45,327009.0
2024-10-08 15:30:00,244.43,245.22,244.29,245.11,426609.0,244.43,245.22,244.29,245.11,426609.0
2024-10-08 15:35:00,245.11,245.24,244.87,245.0,291666.0,245.11,245.24,244.87,245.0,291666.0
2024-10-08 15:40:00,245.03,245.12,244.86,244.94,304778.0,245.03,245.12,244.86,244.94,304778.0
2024-10-08 15:45:00,244.94,245.07,244.87,244.98,259121.0,244.94,245.07,244.87,244.98,259121.0
2024-10-08 15:50:00,244.95,245.43,244.64,245.24,653971.0,244.95,245.43,244.64,245.24,653971.0
2024-10-08 15:55:00,245.07,245.17,244.39,244.55,811903.0,245.07,245.17,244.39,244.55,811903.0
2024-10-09 09:30:00,243.75,244.61,240.16,240.18,2395856.0,243.75,244.61,240.16,240.18,2395856.0
2024-10-09 09:35:00,240.22,240.87,239.51,240.67,1895893.0,240.22,240.87,239.51,240.67,1895893.0
2024-10-09 09:40:00,240.64,242.23,240.62,242.02,1409224.0,240.64,242.23,240.62,242.02,1409224.0
2024-10-09 09:45:00,242.06,242.44,240.66,241.6,1315220.0,242.06,242.44,240.66,241.6,1315220.0
2024-10-09 09:50:00,241.55,242.0,240.7,241.23,940060.0,241.55,242.0,240.7,241.23,940060.0
2024-10-09 09:55:00,241.25,242.24,240.81,241.91,839502.0,241.25,242.24,240.81,241.91,839502.0
2024-10-09 10:00:00,241.91,243.43,241.76,243.26,1109612.0,241.91,243.43,241.76,243.26,1109612.0
2024-10-09 10:05:00,243.26,243.84,242.67,243.76,983757.0,243.26,243.84,242.67,243.76,983757.0
2024-10-09 10:10:00,243.76,244.54,243.57,244.43,1114781.0,243.76,244.54,243.57,244.43,1114781.0
2024-10-09 10:15:00,244.4,245.8,244.4,245.63,1823012.0,244.4,245.8,244.4,245.63,1823012.0
2024-10-09 10:20:00,245.63,245.9,244.67,245.68,1126299.0,245.63,245.9,244.67,245.68,1126299.0
2024-10-09 10:25:00,245.67,246.78,245.31,246.21,1564630.0,245.67,246.78,245.31,246.21,1564630.0
2024-10-09 10:30:00,246.26,247.43,245.79,247.2,1584188.0,246.26,247.43,245.79,247.2,1584188.0
2024-10-09 10:35:00,247.21,247.23,246.12,246.59,918322.0,247.21,247.23,246.12,246.59,918322.0
2024-10-09 10:40:00,246.57,246.62,245.2,245.49,950361.0,246.57,246.62,245.2,245.49,950361.0
2024-10-09 10:45:00,245.52,245.75,245.03,245.17,707389.0,245.52,245.75,245.03,245.17,707389.0
2024-10-09 10:50:00,245.16,245.87,245.03,245.45,688177.0,245.16,245.87,245.03,245.45,688177.0
2024-10-09 10:55:00,245.44,246.0,244.85,245.9,776171.0,245.44,246.0,244.85,245.9,776171.0
2024-10-09 11:00:00,245.91,246.29,244.55,244.69,929024.0,245.91,246.29,244.55,244.69,929024.0
2024-10-09 11:05:00,244.65,245.56,244.65,245.55,646277.0,244.65,245.56,244.65,245.55,646277.0
2024-10-09 11:10:00,245.55,245.8,245.04,245.21,450955.0,245.55,245.8,245.04,245.21,450955.0
2024-10-09 11:15:00,245.21,245.4,244.7,244.78,578998.0,245.21,245.4,244.7,244.78,578998.0
2024-10-09 11:20:00,244.78,244.95,244.09,244.55,741728.0,244.78,244.95,244.09,244.55,741728.0
2024-10-09 11:25:00,244.51,244.72,244.17,244.27,382692.0,244.51,244.72,244.17,244.27,382692.0
2024-10-09 11:30:00,244.3,244.6,243.69,243.96,670965.0,244.3,244.6,243.69,243.96,670965.0
2024-10-09 11:35:00,243.97,244.49,243.77,244.18,413182.0,243.97,244.49,243.77,244.18,413182.0
2024-10-09 11:40:00,244.16,244.92,244.11,244.44,623508.0,244.16,244.92,244.11,244.44,623508.0
2024-10-09 11:45:00,244.4,244.61,244.15,244.17,265714.0,244.4,244.61,244.15,244.17,265714.0
2024-10-09 11:50:00,244.18,244.78,244.14,244.54,302939.0,244.18,244.78,244.14,244.54,302939.0
2024-10-09 11:55:00,244.56,245.06,244.39,244.78,343443.0,244.56,245.06,244.39,244.78,343443.0
2024-10-09 12:00:00,244.81,244.81,243.71,243.96,509452.0,244.81,244.81,243.71,243.96,509452.0
2024-10-09 12:05:00,243.96,244.06,243.46,244.0,565196.0,243.96,244.06,243.46,244.0,565196.0
2024-10-09 12:10:00,243.98,244.18,243.46,243.6,371484.0,243.98,244.18,243.46,243.6,371484.0
2024-10-09 12:15:00,243.6,243.66,242.88,242.94,600194.0,243.6,243.66,242.88,242.94,600194.0
2024-10-09 12:20:00,242.9,243.84,242.8,243.75,500762.0,242.9,243.84,242.8,243.75,500762.0
2024-10-09 12:25:00,243.73,244.69,243.66,244.65,559988.0,243.73,244.69,243.66,244.65,559988.0
2024-10-09 12:30:00,244.65,245.14,244.64,244.76,610079.0,244.65,245.14,244.64,244.76,610079.0
2024-10-09 12:35:00,244.74,245.3,244.52,245.05,518382.0,244.74,245.3,244.52,245.05,518382.0
2024-10-09 12:40:00,245.06,245.4,245.04,245.29,401206.0,245.06,245.4,245.04,245.29,401206.0
2024-10-09 12:45:00,245.28,245.44,245.01,245.21,346632.0,245.28,245.44,245.01,245.21,346632.0
2024-10-09 12:50:00,245.24,245.37,244.52,244.7,383841.0,245.24,245.37,244.52,244.7,383841.0
2024-10-09 12:55:00,244.66,244.95,244.45,244.81,359623.0,244.66,244.95,244.45,244.81,359623.0
2024-10-09 13:00:00,244.88,244.89,244.43,244.83,294443.0,244.88,244.89,244.43,244.83,294443.0
2024-10-09 13:05:00,244.83,245.3,244.82,244.94,366077.0,244.83,245.3,244.82,244.94,366077.0
2024-10-09 13:10:00,244.95,245.33,244.78,245.16,328901.0,244.95,245.33,244.78,245.16,328901.0
2024-10-09 13:15:00,245.2,245.37,244.75,244.81,285547.0,245.2,245.37,244.75,244.81,285547.0
2024-10-09 13:20:00,244.77,245.13,244.67,244.76,234066.0,244.77,245.13,244.67,244.76,234066.0
2024-10-09 13:25:00,244.75,244.78,244.29,244.31,260606.0,244.75,244.78,244.29,244.31,260606.0
2024-10-09 13:30:00,244.3,244.54,243.97,244.0,466922.0,244.3,244.54,243.97,244.0,466922.0
2024-10-09 13:35:00,244.02,244.11,243.72,243.89,324776.0,244.02,244.11,243.72,243.89,324776.0
2024-10-09 13:40:00,243.89,244.02,243.65,243.92,249612.0,243.89,244.02,243.65,243.92,249612.0
2024-10-09 13:45:00,243.93,244.24,243.86,244.13,216718.0,243.93,244.24,243.86,244.13,216718.0
2024-10-09 13:50:00,244.1,244.21,243.11,243.59,465241.0,244.1,244.21,243.11,243.59,465241.0
2024-10-09 13:55:00,243.58,243.8,243.21,243.56,568811.0,243.58,243.8,243.21,243.56,568811.0
2024-10-09 14:00:00,243.55,243.99,243.09,243.86,452692.0,243.55,243.99,243.09,243.86,452692.0
2024-10-09 14:05:00,243.83,243.84,243.25,243.37,240000.0,243.83,243.84,243.25,243.37,240000.0
2024-10-09 14:10:00,243.34,243.72,243.11,243.41,320168.0,243.34,243.72,243.11,243.41,320168.0
2024-10-09 14:15:00,243.41,243.45,242.85,243.01,422640.0,243.41,243.45,242.85,243.01,422640.0
2024-10-09 14:20:00,243.01,243.16,242.55,242.79,493664.0,243.01,243.16,242.55,242.79,493664.0
2024-10-09 14:25:00,242.75,243.58,242.7,243.46,515141.0,242.75,243.58,242.7,243.46,515141.0
2024-10-09 14:30:00,243.44,243.48,241.77,241.85,979523.0,243.44,243.48,241.77,241.85,979523.0
2024-10-09 14:35:00,241.82,242.15,241.65,241.95,507220.0,241.82,242.15,241.65,241.95,507220.0
2024-10-09 14:40:00,241.94,242.1,241.41,241.75,516036.0,241.94,242.1,241.41,241.75,516036.0
2024-10-09 14:45:00,241.77,242.0,241.28,241.8,607760.0,241.77,242.0,241.28,241.8,607760.0
2024-10-09 14:50:00,241.77,242.3,241.75,241.89,544899.0,241.77,242.3,241.75,241.89,544899.0
2024-10-09 14:55:00,241.88,242.05,241.52,241.73,432776.0,241.88,242.05,241.52,241.73,432776.0
2024-10-09 15:00:00,241.72,241.9,241.35,241.78,378750.0,241.72,241.9,241.35,241.78,378750.0
2024-10-09 15:05:00,241.77,242.17,241.3,241.5,508743.0,241.77,242.17,241.3,241.5,508743.0
2024-10-09 15:10:00,241.47,241.94,241.27,241.67,396526.0,241.47,241.94,241.27,241.67,396526.0
2024-10-09 15:15:00,241.66,241.86,241.53,241.7,281300.0,241.66,241.86,241.53,241.7,281300.0
2024-10-09 15:20:00,241.68,241.75,241.13,241.54,528650.0,241.68,241.75,241.13,241.54,528650.0
2024-10-09 15:25:00,241.53,241.75,241.18,241.48,439821.0,241.53,241.75,241.18,241.48,439821.0
2024-10-09 15:30:00,241.55,242.22,241.33,242.0,599084.0,241.55,242.22,241.33,242.0,599084.0
2024-10-09 15:35:00,241.99,242.18,241.78,241.86,306098.0,241.99,242.18,241.78,241.86,306098.0
2024-10-09 15:40:00,241.85,241.98,241.48,241.63,354533.0,241.85,241.98,241.48,241.63,354533.0
2024-10-09 15:45:00,241.64,241.77,241.36,241.66,377929.0,241.64,241.77,241.36,241.66,377929.0
2024-10-09 15:50:00,241.68,242.23,241.68,241.88,588078.0,241.68,242.23,241.68,241.88,588078.0
2024-10-09 15:55:00,241.88,241.97,241.0,241.03,1184422.0,241.88,241.97,241.0,241.03,1184422.0
2024-10-10 09:30:00,241.81,242.37,239.3,240.14,2639604.0,241.81,242.37,239.3,240.14,2639604.0
2024-10-10 09:35:00,240.11,240.5,238.38,238.98,1812281.0,240.11,240.5,238.38,238.98,1812281.0
2024-10-10 09:40:00,239.02,240.06,238.65,239.74,1158883.0,239.02,240.06,238.65,239.74,1158883.0
2024-10-10 09:45:00,239.84,240.2,234.12,234.48,4034381.0,239.84,240.2,234.12,234.48,4034381.0
2024-10-10 09:50:00,234.44,235.12,232.34,232.59,3772201.0,234.44,235.12,232.34,232.59,3772201.0
2024-10-10 09:55:00,232.59,235.44,232.35,234.83,2390454.0,232.59,235.44,232.35,234.83,2390454.0
2024-10-10 10:00:00,234.93,235.94,234.08,235.85,1690027.0,234.93,235.94,234.08,235.85,1690027.0
2024-10-10 10:05:00,235.89,236.4,235.25,235.92,1152411.0,235.89,236.4,235.25,235.92,1152411.0
2024-10-10 10:10:00,235.9,236.75,235.45,236.46,1109020.0,235.9,236.75,235.45,236.46,1109020.0
2024-10-10 10:15:00,236.46,237.4,236.4,237.13,1105281.0,236.46,237.4,236.4,237.13,1105281.0
2024-10-10 10:20:00,237.14,238.01,236.8,237.97,1132944.0,237.14,238.01,236.8,237.97,1132944.0
2024-10-10 10:25:00,237.96,238.87,237.75,238.42,1270927.0,237.96,238.87,237.75,238.42,1270927.0
2024-10-10 10:30:00,238.42,238.42,237.51,238.13,1074542.0,238.42,238.42,237.51,238.13,1074542.0
2024-10-10 10:35:00,238.13,238.74,236.8,238.47,1175276.0,238.13,238.74,236.8,238.47,1175276.0
2024-10-10 10:40:00,238.44,239.52,238.13,239.25,1129969.0,238.44,239.52,238.13,239.25,1129969.0
2024-10-10 10:45:00,239.21,239.37,238.64,239.04,787673.0,239.21,239.37,238.64,239.04,787673.0
2024-10-10 10:50:00,239.04,239.51,238.03,238.62,892693.0,239.04,239.51,238.03,238.62,892693.0
2024-10-10 10:55:00,238.62,239.38,238.18,238.22,906461.0,238.62,239.38,238.18,238.22,906461.0
2024-10-10 11:00:00,238.2,238.83,237.73,238.66,759303.0,238.2,238.83,237.73,238.66,759303.0
2024-10-10 11:05:00,238.64,239.72,238.33,239.31,941784.0,238.64,239.72,238.33,239.31,941784.0
2024-10-10 11:10:00,239.34,239.87,239.17,239.52,775326.0,239.34,239.87,239.17,239.52,775326.0
2024-10-10 11:15:00,239.6,239.68,239.06,239.21,538517.0,239.6,239.68,239.06,239.21,538517.0
2024-10-10 11:20:00,239.21,239.26,238.8,239.03,539428.0,239.21,239.26,238.8,239.03,539428.0
2024-10-10 11:25:00,239.02,239.14,238.77,238.91,483050.0,239.02,239.14,238.77,238.91,483050.0
2024-10-10 11:30:00,238.88,239.05,238.2,239.03,761031.0,238.88,239.05,238.2,239.03,761031.0
2024-10-10 11:35:00,239.02,239.6,238.93,239.48,717884.0,239.02,239.6,238.93,239.48,717884.0
2024-10-10 11:40:00,239.41,239.41,238.7,239.15,490487.0,239.41,239.41,238.7,239.15,490487.0
2024-10-10 11:45:00,239.19,239.4,238.85,239.01,331715.0,239.19,239.4,238.85,239.01,331715.0
2024-10-10 11:50:00,239.02,239.76,238.71,239.75,810833.0,239.02,239.76,238.71,239.75,810833.0
2024-10-10 11:55:00,239.75,241.27,239.72,240.96,1409055.0,239.75,241.27,239.72,240.96,1409055.0
2024-10-10 12:00:00,240.96,241.22,240.79,241.2,570627.0,240.96,241.22,240.79,241.2,570627.0
2024-10-10 12:05:00,241.17,241.65,241.02,241.41,796625.0,241.17,241.65,241.02,241.41,796625.0
2024-10-10 12:10:00,241.41,242.12,241.41,241.71,905349.0,241.41,242.12,241.41,241.71,905349.0
2024-10-10 12:15:00,241.71,242.16,241.43,241.63,624276.0,241.71,242.16,241.43,241.63,624276.0
2024-10-10 12:20:00,241.63,241.7,241.2,241.57,489241.0,241.63,241.7,241.2,241.57,489241.0
2024-10-10 12:25:00,241.53,241.63,240.92,241.09,583400.0,241.53,241.63,240.92,241.09,583400.0
2024-10-10 12:30:00,241.11,241.45,240.33,241.31,750947.0,241.11,241.45,240.33,241.31,750947.0
2024-10-10 12:35:00,241.31,241.4,240.92,241.06,329590.0,241.31,241.4,240.92,241.06,329590.0
2024-10-10 12:40:00,241.07,241.74,240.9,241.09,633732.0,241.07,241.74,240.9,241.09,633732.0
2024-10-10 12:45:00,241.07,241.35,240.4,240.68,601293.0,241.07,241.35,240.4,240.68,601293.0
2024-10-10 12:50:00,240.65,241.1,240.34,241.09,488399.0,240.65,241.1,240.34,241.09,488399.0
2024-10-10 12:55:00,241.06,241.3,240.7,241.17,407010.0,241.06,241.3,240.7,241.17,407010.0
2024-10-10 13:00:00,241.19,242.24,241.04,242.22,733436.0,241.19,242.24,241.04,242.22,733436.0
2024-10-10 13:05:00,242.24,242.79,241.33,241.49,982630.0,242.24,242.79,241.33,241.49,982630.0
2024-10-10 13:10:00,241.49,241.95,241.46,241.7,387709.0,241.49,241.95,241.46,241.7,387709.0
2024-10-10 13:15:00,241.73,241.99,241.64,241.73,248784.0,241.73,241.99,241.64,241.73,248784.0
2024-10-10 13:20:00,241.73,242.34,241.69,242.04,439138.0,241.73,242.34,241.69,242.04,439138.0
2024-10-10 13:25:00,242.01,242.1,241.66,241.8,294296.0,242.01,242.1,241.66,241.8,294296.0
2024-10-10 13:30:00,241.79,242.38,241.63,242.22,465023.0,241.79,242.38,241.63,242.22,465023.0
2024-10-10 13:35:00,242.23,242.31,241.55,241.6,438252.0,242.23,242.31,241.55,241.6,438252.0
2024-10-10 13:40:00,241.61,242.15,241.33,242.03,532825.0,241.61,242.15,241.33,242.03,532825.0
2024-10-10 13:45:00,242.06,242.08,240.85,241.08,475091.0,242.06,242.08,240.85,241.08,475091.0
2024-10-10 13:50:00,241.06,241.09,240.1,241.07,729109.0,241.06,241.09,240.1,241.07,729109.0
2024-10-10 13:55:00,241.02,241.55,240.93,241.46,423961.0,241.02,241.55,240.93,241.46,423961.0
2024-10-10 14:00:00,241.49,241.49,240.55,240.61,390974.0,241.49,241.49,240.55,240.61,390974.0
2024-10-10 14:05:00,240.58,240.92,240.41,240.66,278479.0,240.58,240.92,240.41,240.66,278479.0
2024-10-10 14:10:00,240.67,241.17,240.52,241.1,365717.0,240.67,241.17,240.52,241.1,365717.0
2024-10-10 14:15:00,241.09,241.31,240.93,241.19,378180.0,241.09,241.31,240.93,241.19,378180.0
2024-10-10 14:20:00,241.21,241.45,241.05,241.15,300387.0,241.21,241.45,241.05,241.15,300387.0
2024-10-10 14:25:00,241.12,241.35,240.9,241.24,254971.0,241.12,241.35,240.9,241.24,254971.0
2024-10-10 14:30:00,241.18,241.63,241.08,241.52,292580.0,241.18,241.63,241.08,241.52,292580.0
2024-10-10 14:35:00,241.51,241.63,241.25,241.54,273708.0,241.51,241.63,241.25,241.54,273708.0
2024-10-10 14:40:00,241.53,242.13,241.33,242.03,537624.0,241.53,242.13,241.33,242.03,537624.0
2024-10-10 14:45:00,242.04,242.43,241.82,241.99,631159.0,242.04,242.43,241.82,241.99,631159.0
2024-10-10 14:50:00,242.0,242.27,241.75,242.1,309956.0,242.0,242.27,241.75,242.1,309956.0
2024-10-10 14:55:00,242.12,242.22,241.89,242.04,297962.0,242.12,242.22,241.89,242.04,297962.0
2024-10-10 15:00:00,242.03,242.03,241.4,241.59,501333.0,242.03,242.03,241.4,241.59,501333.0
2024-10-10 15:05:00,241.57,241.65,241.23,241.44,363116.0,241.57,241.65,241.23,241.44,363116.0
2024-10-10 15:10:00,241.41,241.77,241.36,241.57,319357.0,241.41,241.77,241.36,241.57,319357.0
2024-10-10 15:15:00,241.55,241.67,241.37,241.66,237392.0,241.55,241.67,241.37,241.66,237392.0
2024-10-10 15:20:00,241.62,241.73,241.16,241.24,324784.0,241.62,241.73,241.16,241.24,324784.0
2024-10-10 15:25:00,241.24,241.37,240.9,240.93,405898.0,241.24,241.37,240.9,240.93,405898.0
2024-10-10 15:30:00,240.94,241.05,239.76,239.98,732150.0,240.94,241.05,239.76,239.98,732150.0
2024-10-10 15:35:00,239.98,240.04,238.93,239.09,795399.0,239.98,240.04,238.93,239.09,795399.0
2024-10-10 15:40:00,239.07,239.29,238.25,238.51,908153.0,239.07,239.29,238.25,238.51,908153.0
2024-10-10 15:45:00,238.5,239.4,238.46,239.21,779782.0,238.5,239.4,238.46,239.21,779782.0
2024-10-10 15:50:00,239.1,239.28,238.7,238.8,764891.0,239.1,239.28,238.7,238.8,764891.0
2024-10-10 15:55:00,238.77,239.19,238.52,238.74,1177075.0,238.77,239.19,238.52,238.74,1177075.0
2024-10-11 09:30:00,220.1,220.14,214.38,215.63,9611644.0,220.1,220.14,214.38,215.63,9611644.0
2024-10-11 09:35:00,215.61,219.5,215.54,218.11,5382371.0,215.61,219.5,215.54,218.11,5382371.0
2024-10-11 09:40:00,218.07,219.4,217.5,218.84,3688981.0,218.07,219.4,217.5,218.84,3688981.0
2024-10-11 09:45:00,218.84,221.15,218.0,220.96,3873078.0,218.84,221.15,218.0,220.96,3873078.0
2024-10-11 09:50:00,220.93,221.09,218.62,218.83,2958134.0,220.93,221.09,218.62,218.83,2958134.0
2024-10-11 09:55:00,218.81,219.09,217.17,218.67,2921113.0,218.81,219.09,217.17,218.67,2921113.0
2024-10-11 10:00:00,218.64,218.97,217.28,218.96,2046804.0,218.64,218.97,217.28,218.96,2046804.0
2024-10-11 10:05:00,218.98,220.25,218.48,220.05,2235916.0,218.98,220.25,218.48,220.05,2235916.0
2024-10-11 10:10:00,220.05,221.26,219.83,221.15,1997345.0,220.05,221.26,219.83,221.15,1997345.0
2024-10-11 10:15:00,221.14,221.58,220.65,221.01,2064915.0,221.14,221.58,220.65,221.01,2064915.0
2024-10-11 10:20:00,221.03,221.08,220.3,220.3,1271214.0,221.03,221.08,220.3,220.3,1271214.0
2024-10-11 10:25:00,220.3,221.37,220.07,220.53,1473496.0,220.3,221.37,220.07,220.53,1473496.0
2024-10-11 10:30:00,220.53,221.9,220.0,221.77,1860704.0,220.53,221.9,220.0,221.77,1860704.0
2024-10-11 10:35:00,221.77,223.12,221.58,222.59,2433429.0,221.77,223.12,221.58,222.59,2433429.0
2024-10-11 10:40:00,222.59,223.34,222.49,222.51,1686224.0,222.59,223.34,222.49,222.51,1686224.0
2024-10-11 10:45:00,222.52,222.53,220.55,220.94,2157468.0,222.52,222.53,220.55,220.94,2157468.0
2024-10-11 10:50:00,220.96,221.46,220.63,220.98,1093292.0,220.96,221.46,220.63,220.98,1093292.0
2024-10-11 10:55:00,221.01,221.28,220.18,220.28,1171590.0,221.01,221.28,220.18,220.28,1171590.0
2024-10-11 11:00:00,220.28,220.89,220.1,220.76,1133541.0,220.28,220.89,220.1,220.76,1133541.0
2024-10-11 11:05:00,220.77,221.3,220.61,220.69,966153.0,220.77,221.3,220.61,220.69,966153.0
2024-10-11 11:10:00,220.72,220.87,219.16,219.56,1484211.0,220.72,220.87,219.16,219.56,1484211.0
2024-10-11 11:15:00,219.55,219.76,219.11,219.21,887876.0,219.55,219.76,219.11,219.21,887876.0
2024-10-11 11:20:00,219.18,219.88,219.02,219.58,859759.0,219.18,219.88,219.02,219.58,859759.0
2024-10-11 11:25:00,219.58,219.94,219.54,219.57,690974.0,219.58,219.94,219.54,219.57,690974.0
2024-10-11 11:30:00,219.58,220.58,219.41,220.26,987002.0,219.58,220.58,219.41,220.26,987002.0
2024-10-11 11:35:00,220.26,220.57,220.09,220.27,718691.0,220.26,220.57,220.09,220.27,718691.0
2024-10-11 11:40:00,220.26,220.37,219.41,219.5,880414.0,220.26,220.37,219.41,219.5,880414.0
2024-10-11 11:45:00,219.5,219.65,218.5,219.3,1182380.0,219.5,219.65,218.5,219.3,1182380.0
2024-10-11 11:50:00,219.3,220.4,219.27,219.95,955464.0,219.3,220.4,219.27,219.95,955464.0
2024-10-11 11:55:00,219.95,220.6,219.94,220.28,740959.0,219.95,220.6,219.94,220.28,740959.0
2024-10-11 12:00:00,220.3,220.42,220.05,220.27,528965.0,220.3,220.42,220.05,220.27,528965.0
2024-10-11 12:05:00,220.27,220.54,219.96,220.2,690535.0,220.27,220.54,219.96,220.2,690535.0
2024-10-11 12:10:00,220.2,220.6,219.71,219.99,948587.0,220.2,220.6,219.71,219.99,948587.0
2024-10-11 12:15:00,219.98,220.21,219.52,220.14,694685.0,219.98,220.21,219.52,220.14,694685.0
2024-10-11 12:20:00,220.14,220.74,219.9,220.48,685022.0,220.14,220.74,219.9,220.48,685022.0
2024-10-11 12:25:00,220.5,220.95,220.42,220.56,678618.0,220.5,220.95,220.42,220.56,678618.0
2024-10-11 12:30:00,220.56,220.56,219.93,220.05,774976.0,220.56,220.56,219.93,220.05,774976.0
2024-10-11 12:35:00,220.05,220.16,219.87,219.89,464379.0,220.05,220.16,219.87,219.89,464379.0
2024-10-11 12:40:00,219.89,220.06,219.73,219.95,544109.0,219.89,220.06,219.73,219.95,544109.0
2024-10-11 12:45:00,219.95,220.22,219.8,220.0,449850.0,219.95,220.22,219.8,220.0,449850.0
2024-10-11 12:50:00,220.04,220.59,219.89,220.23,765879.0,220.04,220.59,219.89,220.23,765879.0
2024-10-11 12:55:00,220.21,220.59,220.13,220.36,486408.0,220.21,220.59,220.13,220.36,486408.0
2024-10-11 13:00:00,220.36,220.46,219.65,219.89,829982.0,220.36,220.46,219.65,219.89,829982.0
2024-10-11 13:05:00,219.89,219.96,219.57,219.9,475314.0,219.89,219.96,219.57,219.9,475314.0
2024-10-11 13:10:00,219.89,219.95,219.71,219.75,354243.0,219.89,219.95,219.71,219.75,354243.0
2024-10-11 13:15:00,219.75,219.84,219.6,219.63,378528.0,219.75,219.84,219.6,219.63,378528.0
2024-10-11 13:20:00,219.64,219.96,219.61,219.88,394237.0,219.64,219.96,219.61,219.88,394237.0
2024-10-11 13:25:00,219.88,220.26,219.75,220.0,476678.0,219.88,220.26,219.75,220.0,476678.0
2024-10-11 13:30:00,220.01,220.25,219.91,220.04,389144.0,220.01,220.25,219.91,220.04,389144.0
2024-10-11 13:35:00,220.05,220.35,220.05,220.08,377896.0,220.05,220.35,220.05,220.08,377896.0
2024-10-11 13:40:00,220.09,220.21,219.6,219.63,546506.0,220.09,220.21,219.6,219.63,546506.0
2024-10-11 13:45:00,219.61,219.7,219.03,219.15,767371.0,219.61,219.7,219.03,219.15,767371.0
2024-10-11 13:50:00,219.16,219.5,219.1,219.37,470025.0,219.16,219.5,219.1,219.37,470025.0
2024-10-11 13:55:00,219.37,219.56,219.2,219.28,399431.0,219.37,219.56,219.2,219.28,399431.0
2024-10-11 14:00:00,219.28,219.29,218.44,218.75,996286.0,219.28,219.29,218.44,218.75,996286.0
2024-10-11 14:05:00,218.78,219.05,218.6,219.05,519027.0,218.78,219.05,218.6,219.05,519027.0
2024-10-11 14:10:00,219.04,219.29,218.94,219.17,403945.0,219.04,219.29,218.94,219.17,403945.0
2024-10-11 14:15:00,219.16,219.37,218.91,219.28,425263.0,219.16,219.37,218.91,219.28,425263.0
2024-10-11 14:20:00,219.27,219.41,219.1,219.24,331183.0,219.27,219.41,219.1,219.24,331183.0
2024-10-11 14:25:00,219.23,219.65,219.08,219.3,547195.0,219.23,219.65,219.08,219.3,547195.0
2024-10-11 14:30:00,219.3,219.57,219.21,219.22,336624.0,219.3,219.57,219.21,219.22,336624.0
2024-10-11 14:35:00,219.23,219.26,218.77,218.93,517854.0,219.23,219.26,218.77,218.93,517854.0
2024-10-11 14:40:00,218.92,219.08,218.76,218.88,435777.0,218.92,219.08,218.76,218.88,435777.0
2024-10-11 14:45:00,218.88,219.09,218.76,219.0,385357.0,218.88,219.09,218.76,219.0,385357.0
2024-10-11 14:50:00,218.98,219.18,218.6,219.11,660223.0,218.98,219.18,218.6,219.11,660223.0
2024-10-11 14:55:00,219.12,219.24,218.82,218.9,382412.0,219.12,219.24,218.82,218.9,382412.0
2024-10-11 15:00:00,218.89,219.18,218.82,219.09,478516.0,218.89,219.18,218.82,219.09,478516.0
2024-10-11 15:05:00,219.08,219.13,218.72,218.76,632573.0,219.08,219.13,218.72,218.76,632573.0
2024-10-11 15:10:00,218.76,218.95,218.74,218.86,365577.0,218.76,218.95,218.74,218.86,365577.0
2024-10-11 15:15:00,218.86,219.02,218.63,218.74,615524.0,218.86,219.02,218.63,218.74,615524.0
2024-10-11 15:20:00,218.74,219.11,218.55,219.09,603255.0,218.74,219.11,218.55,219.09,603255.0
2024-10-11 15:25:00,219.09,219.17,218.86,218.98,461530.0,219.09,219.17,218.86,218.98,461530.0
2024-10-11 15:30:00,218.96,218.97,218.33,218.63,998563.0,218.96,218.97,218.33,218.63,998563.0
2024-10-11 15:35:00,218.61,218.62,218.0,218.02,1111311.0,218.61,218.62,218.0,218.02,1111311.0
2024-10-11 15:40:00,218.02,218.07,217.36,217.41,1301744.0,218.02,218.07,217.36,217.41,1301744.0
2024-10-11 15:45:00,217.4,217.82,217.25,217.76,1367263.0,217.4,217.82,217.25,217.76,1367263.0
2024-10-11 15:50:00,217.76,218.32,217.75,218.26,1617772.0,217.76,218.32,217.75,218.26,1617772.0
2024-10-11 15:55:00,218.26,218.58,217.53,217.69,2823816.0,218.26,218.58,217.53,217.69,2823816.0
2024-10-14 09:30:00,220.13,221.91,219.0,219.15,4077474.0,220.13,221.91,219.0,219.15,4077474.0
2024-10-14 09:35:00,219.15,219.2,218.01,218.81,2359835.0,219.15,219.2,218.01,218.81,2359835.0
2024-10-14 09:40:00,218.81,219.37,217.7,217.96,1963024.0,218.81,219.37,217.7,217.96,1963024.0
2024-10-14 09:45:00,217.97,218.75,217.25,218.6,2092064.0,217.97,218.75,217.25,218.6,2092064.0
2024-10-14 09:50:00,218.56,219.1,218.22,218.83,1534627.0,218.56,219.1,218.22,218.83,1534627.0
2024-10-14 09:55:00,218.87,219.17,217.6,217.84,1530487.0,218.87,219.17,217.6,217.84,1530487.0
2024-10-14 10:00:00,217.84,218.44,217.04,217.07,1444104.0,217.84,218.44,217.04,217.07,1444104.0
2024-10-14 10:05:00,217.1,217.1,215.01,215.02,3002581.0,217.1,217.1,215.01,215.02,3002581.0
2024-10-14 10:10:00,215.02,215.75,214.34,215.36,2126609.0,215.02,215.75,214.34,215.36,2126609.0
2024-10-14 10:15:00,215.36,215.37,213.74,214.04,2095729.0,215.36,215.37,213.74,214.04,2095729.0
2024-10-14 10:20:00,214.03,215.43,213.8,215.42,1643351.0,214.03,215.43,213.8,215.42,1643351.0
2024-10-14 10:25:00,215.4,216.91,215.33,216.82,1683724.0,215.4,216.91,215.33,216.82,1683724.0
2024-10-14 10:30:00,216.84,218.27,216.67,218.07,2004041.0,216.84,218.27,216.67,218.07,2004041.0
2024-10-14 10:35:00,218.08,218.8,217.62,218.76,1477821.0,218.08,218.8,217.62,218.76,1477821.0
2024-10-14 10:40:00,218.75,218.96,218.2,218.83,1189824.0,218.75,218.96,218.2,218.83,1189824.0
2024-10-14 10:45:00,218.83,219.55,218.6,219.03,1394238.0,218.83,219.55,218.6,219.03,1394238.0
2024-10-14 10:50:00,219.03,219.93,218.51,219.9,1441035.0,219.03,219.93,218.51,219.9,1441035.0
2024-10-14 10:55:00,219.91,220.0,219.52,219.81,1039221.0,219.91,220.0,219.52,219.81,1039221.0
2024-10-14 11:00:00,219.81,219.95,218.64,219.09,1242396.0,219.81,219.95,218.64,219.09,1242396.0
2024-10-14 11:05:00,219.08,219.33,218.75,219.2,738230.0,219.08,219.33,218.75,219.2,738230.0
2024-10-14 11:10:00,219.18,219.75,219.02,219.38,758487.0,219.18,219.75,219.02,219.38,758487.0
2024-10-14 11:15:00,219.38,219.6,218.55,218.8,726619.0,219.38,219.6,218.55,218.8,726619.0
2024-10-14 11:20:00,218.81,219.15,218.55,218.68,610336.0,218.81,219.15,218.55,218.68,610336.0
2024-10-14 11:25:00,218.64,218.81,218.2,218.55,708087.0,218.64,218.81,218.2,218.55,708087.0
2024-10-14 11:30:00,218.52,219.43,218.25,219.25,737014.0,218.52,219.43,218.25,219.25,737014.0
2024-10-14 11:35:00,219.25,219.9,219.22,219.69,783407.0,219.25,219.9,219.22,219.69,783407.0
2024-10-14 11:40:00,219.68,219.84,219.35,219.79,566999.0,219.68,219.84,219.35,219.79,566999.0
2024-10-14 11:45:00,219.79,219.87,219.44,219.52,439808.0,219.79,219.87,219.44,219.52,439808.0
2024-10-14 11:50:00,219.52,219.8,219.5,219.75,354513.0,219.52,219.8,219.5,219.75,354513.0
2024-10-14 11:55:00,219.74,219.75,219.19,219.39,438141.0,219.74,219.75,219.19,219.39,438141.0
2024-10-14 12:00:00,219.36,219.68,219.26,219.49,350391.0,219.36,219.68,219.26,219.49,350391.0
2024-10-14 12:05:00,219.5,219.5,219.06,219.4,376192.0,219.5,219.5,219.06,219.4,376192.0
2024-10-14 12:10:00,219.39,219.49,219.15,219.21,261293.0,219.39,219.49,219.15,219.21,261293.0
2024-10-14 12:15:00,219.2,219.5,218.78,219.47,525656.0,219.2,219.5,218.78,219.47,525656.0
2024-10-14 12:20:00,219.49,219.7,219.47,219.59,344062.0,219.49,219.7,219.47,219.59,344062.0
2024-10-14 12:25:00,219.58,219.63,219.27,219.51,249576.0,219.58,219.63,219.27,219.51,249576.0
2024-10-14 12:30:00,219.52,219.72,219.4,219.41,323412.0,219.52,219.72,219.4,219.41,323412.0
2024-10-14 12:35:00,219.41,219.8,219.4,219.66,316322.0,219.41,219.8,219.4,219.66,316322.0
2024-10-14 12:40:00,219.66,219.87,219.64,219.69,258306.0,219.66,219.87,219.64,219.69,258306.0
2024-10-14 12:45:00,219.68,219.74,219.4,219.68,275519.0,219.68,219.74,219.4,219.68,275519.0
2024-10-14 12:50:00,219.66,220.38,219.65,220.14,792298.0,219.66,220.38,219.65,220.14,792298.0
2024-10-14 12:55:00,220.13,220.21,219.52,219.65,523541.0,220.13,220.21,219.52,219.65,523541.0
2024-10-14 13:00:00,219.66,220.05,219.47,219.86,400157.0,219.66,220.05,219.47,219.86,400157.0
2024-10-14 13:05:00,219.84,220.18,219.63,219.69,410332.0,219.84,220.18,219.63,219.69,410332.0
2024-10-14 13:10:00,219.72,219.98,219.66,219.91,327852.0,219.72,219.98,219.66,219.91,327852.0
2024-10-14 13:15:00,219.9,220.15,219.75,219.88,394886.0,219.9,220.15,219.75,219.88,394886.0
2024-10-14 13:20:00,219.88,220.0,219.6,219.71,340829.0,219.88,220.0,219.6,219.71,340829.0
2024-10-14 13:25:00,219.69,219.9,219.2,219.29,396100.0,219.69,219.9,219.2,219.29,396100.0
2024-10-14 13:30:00,219.28,219.37,219.03,219.16,400528.0,219.28,219.37,219.03,219.16,400528.0
2024-10-14 13:35:00,219.16,219.43,219.05,219.29,246165.0,219.16,219.43,219.05,219.29,246165.0
2024-10-14 13:40:00,219.27,219.39,219.07,219.34,280155.0,219.27,219.39,219.07,219.34,280155.0
2024-10-14 13:45:00,219.33,219.53,219.1,219.52,297714.0,219.33,219.53,219.1,219.52,297714.0
2024-10-14 13:50:00,219.49,219.8,219.3,219.75,407533.0,219.49,219.8,219.3,219.75,407533.0
2024-10-14 13:55:00,219.75,219.98,219.68,219.89,322049.0,219.75,219.98,219.68,219.89,322049.0
2024-10-14 14:00:00,219.89,219.95,219.62,219.86,373601.0,219.89,219.95,219.62,219.86,373601.0
2024-10-14 14:05:00,219.84,220.0,219.63,219.79,348780.0,219.84,220.0,219.63,219.79,348780.0
2024-10-14 14:10:00,219.76,219.87,219.62,219.84,184036.0,219.76,219.87,219.62,219.84,184036.0
2024-10-14 14:15:00,219.83,219.85,219.35,219.8,317123.0,219.83,219.85,219.35,219.8,317123.0
2024-10-14 14:20:00,219.8,219.81,219.51,219.59,154750.0,219.8,219.81,219.51,219.59,154750.0
2024-10-14 14:25:00,219.59,219.82,219.58,219.78,160989.0,219.59,219.82,219.58,219.78,160989.0
2024-10-14 14:30:00,219.78,219.84,219.52,219.57,189305.0,219.78,219.84,219.52,219.57,189305.0
2024-10-14 14:35:00,219.58,219.73,219.54,219.69,184300.0,219.58,219.73,219.54,219.69,184300.0
2024-10-14 14:40:00,219.69,219.7,219.2,219.22,322472.0,219.69,219.7,219.2,219.22,322472.0
2024-10-14 14:45:00,219.24,219.39,219.11,219.33,355543.0,219.24,219.39,219.11,219.33,355543.0
2024-10-14 14:50:00,219.34,219.45,219.15,219.42,304364.0,219.34,219.45,219.15,219.42,304364.0
2024-10-14 14:55:00,219.41,219.49,218.81,218.83,339041.0,219.41,219.49,218.81,218.83,339041.0
2024-10-14 15:00:00,218.86,219.0,218.36,218.38,761467.0,218.86,219.0,218.36,218.38,761467.0
2024-10-14 15:05:00,218.37,219.3,218.36,218.89,605520.0,218.37,219.3,218.36,218.89,605520.0
2024-10-14 15:10:00,218.9,219.15,218.81,219.07,251705.0,218.9,219.15,218.81,219.07,251705.0
2024-10-14 15:15:00,219.06,219.4,218.86,219.16,403027.0,219.06,219.4,218.86,219.16,403027.0
2024-10-14 15:20:00,219.15,219.25,218.84,218.88,295015.0,219.15,219.25,218.84,218.88,295015.0
2024-10-14 15:25:00,218.89,219.14,218.8,218.97,301564.0,218.89,219.14,218.8,218.97,301564.0
2024-10-14 15:30:00,218.96,219.5,218.92,219.21,401527.0,218.96,219.5,218.92,219.21,401527.0
2024-10-14 15:35:00,219.21,219.49,218.92,219.12,393582.0,219.21,219.49,218.92,219.12,393582.0
2024-10-14 15:40:00,219.13,219.25,218.9,218.99,389803.0,219.13,219.25,218.9,218.99,389803.0
2024-10-14 15:45:00,218.99,219.35,218.72,219.34,641628.0,218.99,219.35,218.72,219.34,641628.0
2024-10-14 15:50:00,219.33,219.61,219.15,219.5,723240.0,219.33,219.61,219.15,219.5,723240.0
2024-10-14 15:55:00,219.48,219.6,218.88,219.15,1324708.0,219.48,219.6,218.88,219.15,1324708.0
2024-10-15 09:30:00,220.13,223.72,219.33,222.88,3667919.0,220.13,223.72,219.33,222.88,3667919.0
2024-10-15 09:35:00,222.85,224.26,222.1,222.16,2447633.0,222.85,224.26,222.1,222.16,2447633.0
2024-10-15 09:40:00,222.19,222.99,221.3,221.49,1719615.0,222.19,222.99,221.3,221.49,1719615.0
2024-10-15 09:45:00,221.44,222.81,220.88,222.74,1689940.0,221.44,222.81,220.88,222.74,1689940.0
2024-10-15 09:50:00,222.78,224.23,222.57,223.0,2416704.0,222.78,224.23,222.57,223.0,2416704.0
2024-10-15 09:55:00,222.97,223.01,221.21,221.49,1400791.0,222.97,223.01,221.21,221.49,1400791.0
2024-10-15 10:00:00,221.49,222.3,221.05,221.56,1263781.0,221.49,222.3,221.05,221.56,1263781.0
2024-10-15 10:05:00,221.56,221.8,220.39,220.41,1316600.0,221.56,221.8,220.39,220.41,1316600.0
2024-10-15 10:10:00,220.42,221.19,220.23,220.57,1035540.0,220.42,221.19,220.23,220.57,1035540.0
2024-10-15 10:15:00,220.6,221.8,220.11,221.7,1007390.0,220.6,221.8,220.11,221.7,1007390.0
2024-10-15 10:20:00,221.71,221.88,220.38,220.92,912613.0,221.71,221.88,220.38,220.92,912613.0
2024-10-15 10:25:00,220.93,221.68,219.7,219.93,1064270.0,220.93,221.68,219.7,219.93,1064270.0
2024-10-15 10:30:00,219.92,219.94,218.35,218.85,1569083.0,219.92,219.94,218.35,218.85,1569083.0
2024-10-15 10:35:00,218.86,218.97,217.88,217.94,1134316.0,218.86,218.97,217.88,217.94,1134316.0
2024-10-15 10:40:00,217.9,218.53,217.12,218.12,1245166.0,217.9,218.53,217.12,218.12,1245166.0
2024-10-15 10:45:00,218.09,219.29,217.88,218.93,909989.0,218.09,219.29,217.88,218.93,909989.0
2024-10-15 10:50:00,218.89,219.34,218.3,219.12,726569.0,218.89,219.34,218.3,219.12,726569.0
2024-10-15 10:55:00,219.1,219.35,218.52,219.11,634280.0,219.1,219.35,218.52,219.11,634280.0
2024-10-15 11:00:00,219.09,219.86,219.01,219.48,611312.0,219.09,219.86,219.01,219.48,611312.0
2024-10-15 11:05:00,219.5,219.78,218.75,218.95,636811.0,219.5,219.78,218.75,218.95,636811.0
2024-10-15 11:10:00,218.96,220.0,218.71,219.95,704178.0,218.96,220.0,218.71,219.95,704178.0
2024-10-15 11:15:00,219.96,220.26,219.81,219.87,570347.0,219.96,220.26,219.81,219.87,570347.0
2024-10-15 11:20:00,219.88,220.23,219.72,219.95,369117.0,219.88,220.23,219.72,219.95,369117.0
2024-10-15 11:25:00,219.96,220.26,219.72,219.97,414557.0,219.96,220.26,219.72,219.97,414557.0
2024-10-15 11:30:00,219.95,220.7,219.66,220.62,595051.0,219.95,220.7,219.66,220.62,595051.0
2024-10-15 11:35:00,220.55,220.56,219.43,219.7,520309.0,220.55,220.56,219.43,219.7,520309.0
2024-10-15 11:40:00,219.67,219.94,219.28,219.62,425047.0,219.67,219.94,219.28,219.62,425047.0
2024-10-15 11:45:00,219.59,219.77,219.21,219.46,352886.0,219.59,219.77,219.21,219.46,352886.0
2024-10-15 11:50:00,219.49,219.88,219.28,219.32,313366.0,219.49,219.88,219.28,219.32,313366.0
2024-10-15 11:55:00,219.28,219.58,219.16,219.32,304267.0,219.28,219.58,219.16,219.32,304267.0
2024-10-15 12:00:00,219.41,220.15,219.4,219.8,393628.0,219.41,220.15,219.4,219.8,393628.0
2024-10-15 12:05:00,219.82,220.88,219.78,220.87,476794.0,219.82,220.88,219.78,220.87,476794.0
2024-10-15 12:10:00,220.88,221.05,220.52,220.67,555332.0,220.88,221.05,220.52,220.67,555332.0
2024-10-15 12:15:00,220.6,221.27,220.38,221.24,470818.0,220.6,221.27,220.38,221.24,470818.0
2024-10-15 12:20:00,221.2,221.24,220.62,220.89,293643.0,221.2,221.24,220.62,220.89,293643.0
2024-10-15 12:25:00,220.92,221.13,220.39,220.56,344301.0,220.92,221.13,220.39,220.56,344301.0
2024-10-15 12:30:00,220.54,220.93,220.53,220.69,243997.0,220.54,220.93,220.53,220.69,243997.0
2024-10-15 12:35:00,220.73,221.04,220.53,220.62,233608.0,220.73,221.04,220.53,220.62,233608.0
2024-10-15 12:40:00,220.6,220.72,220.31,220.64,336756.0,220.6,220.72,220.31,220.64,336756.0
2024-10-15 12:45:00,220.65,220.72,220.38,220.63,214786.0,220.65,220.72,220.38,220.63,214786.0
2024-10-15 12:50:00,220.66,220.69,220.24,220.55,201119.0,220.66,220.69,220.24,220.55,201119.0
2024-10-15 12:55:00,220.55,220.81,220.33,220.41,251702.0,220.55,220.81,220.33,220.41,251702.0
2024-10-15 13:00:00,220.44,220.93,220.25,220.7,266157.0,220.44,220.93,220.25,220.7,266157.0
2024-10-15 13:05:00,220.7,220.74,219.96,220.06,316145.0,220.7,220.74,219.96,220.06,316145.0
2024-10-15 13:10:00,220.05,220.45,219.8,220.45,386069.0,220.05,220.45,219.8,220.45,386069.0
2024-10-15 13:15:00,220.44,220.55,219.81,220.01,267686.0,220.44,220.55,219.81,220.01,267686.0
2024-10-15 13:20:00,220.04,220.22,219.71,219.8,210992.0,220.04,220.22,219.71,219.8,210992.0
2024-10-15 13:25:00,219.77,220.09,219.67,219.82,224048.0,219.77,220.09,219.67,219.82,224048.0
2024-10-15 13:30:00,219.81,220.15,219.65,219.87,219971.0,219.81,220.15,219.65,219.87,219971.0
2024-10-15 13:35:00,219.89,220.12,219.65,220.02,237932.0,219.89,220.12,219.65,220.02,237932.0
2024-10-15 13:40:00,220.0,220.4,219.87,220.34,223128.0,220.0,220.4,219.87,220.34,223128.0
2024-10-15 13:45:00,220.33,220.42,220.04,220.1,211688.0,220.33,220.42,220.04,220.1,211688.0
2024-10-15 13:50:00,220.09,220.33,220.06,220.25,156664.0,220.09,220.33,220.06,220.25,156664.0
2024-10-15 13:55:00,220.26,220.41,220.05,220.17,231879.0,220.26,220.41,220.05,220.17,231879.0
2024-10-15 14:00:00,220.19,220.54,220.06,220.41,260985.0,220.19,220.54,220.06,220.41,260985.0
2024-10-15 14:05:00,220.41,220.46,219.92,220.02,256540.0,220.41,220.46,219.92,220.02,256540.0
2024-10-15 14:10:00,220.01,220.03,219.71,219.81,230598.0,220.01,220.03,219.71,219.81,230598.0
2024-10-15 14:15:00,219.8,219.94,219.63,219.67,183035.0,219.8,219.94,219.63,219.67,183035.0
2024-10-15 14:20:00,219.65,220.3,219.63,220.19,292277.0,219.65,220.3,219.63,220.19,292277.0
2024-10-15 14:25:00,220.2,220.4,220.07,220.17,166689.0,220.2,220.4,220.07,220.17,166689.0
2024-10-15 14:30:00,220.17,220.59,220.12,220.53,269690.0,220.17,220.59,220.12,220.53,269690.0
2024-10-15 14:35:00,220.55,220.55,220.18,220.28,168137.0,220.55,220.55,220.18,220.28,168137.0
2024-10-15 14:40:00,220.3,220.38,220.16,220.34,121579.0,220.3,220.38,220.16,220.34,121579.0
2024-10-15 14:45:00,220.36,220.49,220.16,220.18,164859.0,220.36,220.49,220.16,220.18,164859.0
2024-10-15 14:50:00,220.17,220.24,220.02,220.07,159847.0,220.17,220.24,220.02,220.07,159847.0
2024-10-15 14:55:00,220.09,220.11,219.64,219.7,191917.0,220.09,220.11,219.64,219.7,191917.0
2024-10-15 15:00:00,219.75,219.9,219.33,219.37,376200.0,219.75,219.9,219.33,219.37,376200.0
2024-10-15 15:05:00,219.36,219.54,218.95,219.27,506935.0,219.36,219.54,218.95,219.27,506935.0
2024-10-15 15:10:00,219.29,219.52,219.0,219.06,240994.0,219.29,219.52,219.0,219.06,240994.0
2024-10-15 15:15:00,219.06,219.29,219.04,219.16,201747.0,219.06,219.29,219.04,219.16,201747.0
2024-10-15 15:20:00,219.17,219.68,219.12,219.4,324520.0,219.17,219.68,219.12,219.4,324520.0
2024-10-15 15:25:00,219.42,219.62,219.35,219.4,211029.0,219.42,219.62,219.35,219.4,211029.0
2024-10-15 15:30:00,219.43,219.61,218.95,219.11,286382.0,219.43,219.61,218.95,219.11,286382.0
2024-10-15 15:35:00,219.11,219.15,218.76,219.01,365361.0,219.11,219.15,218.76,219.01,365361.0
2024-10-15 15:40:00,219.03,219.54,219.01,219.29,372631.0,219.03,219.54,219.01,219.29,372631.0
2024-10-15 15:45:00,219.29,219.5,219.21,219.47,282629.0,219.29,219.5,219.21,219.47,282629.0
2024-10-15 15:50:00,219.48,219.58,219.07,219.4,483832.0,219.48,219.58,219.07,219.4,483832.0
2024-10-15 15:55:00,219.37,219.67,219.23,219.67,846070.0,219.37,219.67,219.23,219.67,846070.0
2024-10-16 09:30:00,221.41,222.82,219.67,220.06,2907352.0,221.41,222.82,219.67,220.06,2907352.0
2024-10-16 09:35:00,220.09,220.32,218.93,220.22,1566824.0,220.09,220.32,218.93,220.22,1566824.0
2024-10-16 09:40:00,220.19,221.4,220.06,220.87,1246935.0,220.19,221.4,220.06,220.87,1246935.0
2024-10-16 09:45:00,220.81,221.7,219.69,221.49,1492091.0,220.81,221.7,219.69,221.49,1492091.0
2024-10-16 09:50:00,221.55,221.73,219.34,220.18,1261548.0,221.55,221.73,219.34,220.18,1261548.0
2024-10-16 09:55:00,220.11,220.31,219.28,219.87,1002729.0,220.11,220.31,219.28,219.87,1002729.0
2024-10-16 10:00:00,219.83,221.73,219.41,221.54,1248555.0,219.83,221.73,219.41,221.54,1248555.0
2024-10-16 10:05:00,221.54,222.25,221.16,221.79,1451692.0,221.54,222.25,221.16,221.79,1451692.0
2024-10-16 10:10:00,221.83,222.6,221.53,222.08,1096545.0,221.83,222.6,221.53,222.08,1096545.0
2024-10-16 10:15:00,222.11,222.12,221.11,221.12,866748.0,222.11,222.12,221.11,221.12,866748.0
2024-10-16 10:20:00,221.17,221.83,221.15,221.57,671322.0,221.17,221.83,221.15,221.57,671322.0
2024-10-16 10:25:00,221.54,221.59,220.55,221.17,695281.0,221.54,221.59,220.55,221.17,695281.0
2024-10-16 10:30:00,221.18,221.35,220.52,221.22,495631.0,221.18,221.35,220.52,221.22,495631.0
2024-10-16 10:35:00,221.23,221.26,220.3,220.38,482770.0,221.23,221.26,220.3,220.38,482770.0
2024-10-16 10:40:00,220.4,220.72,219.85,219.9,563718.0,220.4,220.72,219.85,219.9,563718.0
2024-10-16 10:45:00,219.92,220.21,219.78,219.91,447507.0,219.92,220.21,219.78,219.91,447507.0
2024-10-16 10:50:00,219.97,220.38,219.68,219.72,605185.0,219.97,220.38,219.68,219.72,605185.0
2024-10-16 10:55:00,219.68,220.48,219.65,220.28,581529.0,219.68,220.48,219.65,220.28,581529.0
2024-10-16 11:00:00,220.3,220.72,220.0,220.14,567206.0,220.3,220.72,220.0,220.14,567206.0
2024-10-16 11:05:00,220.16,220.29,219.82,220.23,384485.0,220.16,220.29,219.82,220.23,384485.0
2024-10-16 11:10:00,220.24,220.97,220.24,220.96,524218.0,220.24,220.97,220.24,220.96,524218.0
2024-10-16 11:15:00,220.97,220.97,220.3,220.45,294313.0,220.97,220.97,220.3,220.45,294313.0
2024-10-16 11:20:00,220.45,220.5,219.76,219.81,453308.0,220.45,220.5,219.76,219.81,453308.0
2024-10-16 11:25:00,219.78,220.03,219.76,219.88,313135.0,219.78,220.03,219.76,219.88,313135.0
2024-10-16 11:30:00,219.88,219.89,219.23,219.4,760080.0,219.88,219.89,219.23,219.4,760080.0
2024-10-16 11:35:00,219.42,219.95,219.01,219.73,675729.0,219.42,219.95,219.01,219.73,675729.0
2024-10-16 11:40:00,219.73,220.35,219.64,220.16,518383.0,219.73,220.35,219.64,220.16,518383.0
2024-10-16 11:45:00,220.17,220.42,220.01,220.26,381001.0,220.17,220.42,220.01,220.26,381001.0
2024-10-16 11:50:00,220.26,220.37,219.85,220.15,339484.0,220.26,220.37,219.85,220.15,339484.0
2024-10-16 11:55:00,220.15,220.34,220.02,220.06,194512.0,220.15,220.34,220.02,220.06,194512.0
2024-10-16 12:00:00,220.08,220.43,219.96,220.39,278601.0,220.08,220.43,219.96,220.39,278601.0
2024-10-16 12:05:00,220.39,220.7,220.05,220.68,275246.0,220.39,220.7,220.05,220.68,275246.0
2024-10-16 12:10:00,220.68,220.85,220.38,220.4,326163.0,220.68,220.85,220.38,220.4,326163.0
2024-10-16 12:15:00,220.39,220.6,220.05,220.09,270185.0,220.39,220.6,220.05,220.09,270185.0
2024-10-16 12:20:00,220.11,220.62,220.09,220.6,232933.0,220.11,220.62,220.09,220.6,232933.0
2024-10-16 12:25:00,220.59,220.99,220.58,220.87,386509.0,220.59,220.99,220.58,220.87,386509.0
2024-10-16 12:30:00,220.87,221.3,220.8,220.87,515701.0,220.87,221.3,220.8,220.87,515701.0
2024-10-16 12:35:00,220.89,220.95,220.49,220.63,255235.0,220.89,220.95,220.49,220.63,255235.0
2024-10-16 12:40:00,220.61,220.8,220.34,220.76,271160.0,220.61,220.8,220.34,220.76,271160.0
2024-10-16 12:45:00,220.72,220.77,220.22,220.25,240894.0,220.72,220.77,220.22,220.25,240894.0
2024-10-16 12:50:00,220.27,220.59,220.25,220.51,191244.0,220.27,220.59,220.25,220.51,191244.0
2024-10-16 12:55:00,220.52,220.8,220.32,220.73,260108.0,220.52,220.8,220.32,220.73,260108.0
2024-10-16 13:00:00,220.73,220.98,220.39,220.53,226395.0,220.73,220.98,220.39,220.53,226395.0
2024-10-16 13:05:00,220.53,220.8,220.4,220.49,172657.0,220.53,220.8,220.4,220.49,172657.0
2024-10-16 13:10:00,220.46,220.99,220.43,220.98,246561.0,220.46,220.99,220.43,220.98,246561.0
2024-10-16 13:15:00,220.97,221.41,220.93,221.19,430459.0,220.97,221.41,220.93,221.19,430459.0
2024-10-16 13:20:00,221.19,221.27,220.95,221.06,216049.0,221.19,221.27,220.95,221.06,216049.0
2024-10-16 13:25:00,221.07,221.28,220.95,221.0,227408.0,221.07,221.28,220.95,221.0,227408.0
2024-10-16 13:30:00,221.0,221.14,220.76,220.96,175769.0,221.0,221.14,220.76,220.96,175769.0
2024-10-16 13:35:00,220.94,221.03,220.58,220.69,184428.0,220.94,221.03,220.58,220.69,184428.0
2024-10-16 13:40:00,220.68,221.07,220.58,221.04,202142.0,220.68,221.07,220.58,221.04,202142.0
2024-10-16 13:45:00,221.04,221.12,220.95,221.04,128420.0,221.04,221.12,220.95,221.04,128420.0
2024-10-16 13:50:00,221.04,221.16,220.9,221.11,158994.0,221.04,221.16,220.9,221.11,158994.0
2024-10-16 13:55:00,221.11,221.24,221.05,221.15,185895.0,221.11,221.24,221.05,221.15,185895.0
2024-10-16 14:00:00,221.12,221.15,220.92,221.0,124915.0,221.12,221.15,220.92,221.0,124915.0
2024-10-16 14:05:00,220.99,221.5,220.85,221.47,311865.0,220.99,221.5,220.85,221.47,311865.0
2024-10-16 14:10:00,221.45,221.83,221.4,221.76,595712.0,221.45,221.83,221.4,221.76,595712.0
2024-10-16 14:15:00,221.73,221.83,221.65,221.76,216248.0,221.73,221.83,221.65,221.76,216248.0
2024-10-16 14:20:00,221.75,221.97,221.74,221.86,303003.0,221.75,221.97,221.74,221.86,303003.0
2024-10-16 14:25:00,221.86,221.88,221.46,221.72,317115.0,221.86,221.88,221.46,221.72,317115.0
2024-10-16 14:30:00,221.7,221.88,221.25,221.37,311117.0,221.7,221.88,221.25,221.37,311117.0
2024-10-16 14:35:00,221.4,221.42,221.26,221.36,148944.0,221.4,221.42,221.26,221.36,148944.0
2024-10-16 14:40:00,221.35,221.45,221.22,221.44,225434.0,221.35,221.45,221.22,221.44,225434.0
2024-10-16 14:45:00,221.42,221.5,221.11,221.36,254609.0,221.42,221.5,221.11,221.36,254609.0
2024-10-16 14:50:00,221.37,221.64,221.2,221.58,246957.0,221.37,221.64,221.2,221.58,246957.0
2024-10-16 14:55:00,221.6,221.88,221.52,221.71,242224.0,221.6,221.88,221.52,221.71,242224.0
2024-10-16 15:00:00,221.73,221.93,221.65,221.77,240521.0,221.73,221.93,221.65,221.77,240521.0
2024-10-16 15:05:00,221.81,221.98,221.7,221.96,202029.0,221.81,221.98,221.7,221.96,202029.0
2024-10-16 15:10:00,221.98,222.22,221.71,221.77,642539.0,221.98,222.22,221.71,221.77,642539.0
2024-10-16 15:15:00,221.75,221.8,221.51,221.67,288018.0,221.75,221.8,221.51,221.67,288018.0
2024-10-16 15:20:00,221.68,221.72,221.27,221.38,333471.0,221.68,221.72,221.27,221.38,333471.0
2024-10-16 15:25:00,221.35,221.49,221.13,221.47,271931.0,221.35,221.49,221.13,221.47,271931.0
2024-10-16 15:30:00,221.46,221.78,221.3,221.72,284034.0,221.46,221.78,221.3,221.72,284034.0
2024-10-16 15:35:00,221.73,221.75,221.41,221.44,217546.0,221.73,221.75,221.41,221.44,217546.0
2024-10-16 15:40:00,221.44,221.51,221.13,221.28,294785.0,221.44,221.51,221.13,221.28,294785.0
2024-10-16 15:45:00,221.26,221.75,221.26,221.74,318933.0,221.26,221.75,221.26,221.74,318933.0
2024-10-16 15:50:00,221.73,221.75,221.17,221.31,426098.0,221.73,221.75,221.17,221.31,426098.0
2024-10-16 15:55:00,221.31,221.5,221.21,221.36,660767.0,221.31,221.5,221.21,221.36,660767.0
2024-10-17 09:30:00,221.59,221.8,219.03,219.2,2164432.0,221.59,221.8,219.03,219.2,2164432.0
2024-10-17 09:35:00,219.2,219.85,218.28,219.36,1840393.0,219.2,219.85,218.28,219.36,1840393.0
2024-10-17 09:40:00,219.34,219.98,219.02,219.16,902066.0,219.34,219.98,219.02,219.16,902066.0
2024-10-17 09:45:00,219.16,220.57,218.7,220.31,1318927.0,219.16,220.57,218.7,220.31,1318927.0
2024-10-17 09:50:00,220.36,220.55,219.95,220.4,712169.0,220.36,220.55,219.95,220.4,712169.0
2024-10-17 09:55:00,220.4,220.4,219.31,219.96,878020.0,220.4,220.4,219.31,219.96,878020.0
2024-10-17 10:00:00,219.96,220.66,219.06,219.73,1179994.0,219.96,220.66,219.06,219.73,1179994.0
2024-10-17 10:05:00,219.75,220.1,219.01,219.06,835868.0,219.75,220.1,219.01,219.06,835868.0
2024-10-17 10:10:00,219.04,219.2,217.94,218.91,1420006.0,219.04,219.2,217.94,218.91,1420006.0
2024-10-17 10:15:00,218.95,219.78,218.78,219.72,730768.0,218.95,219.78,218.78,219.72,730768.0
2024-10-17 10:20:00,219.69,220.32,219.65,220.23,748874.0,219.69,220.32,219.65,220.23,748874.0
2024-10-17 10:25:00,220.22,220.39,219.08,219.44,684551.0,220.22,220.39,219.08,219.44,684551.0
2024-10-17 10:30:00,219.47,220.12,219.43,219.84,463068.0,219.47,220.12,219.43,219.84,463068.0
2024-10-17 10:35:00,219.83,219.95,218.9,219.6,629922.0,219.83,219.95,218.9,219.6,629922.0
2024-10-17 10:40:00,219.67,220.1,219.01,219.37,567815.0,219.67,220.1,219.01,219.37,567815.0
2024-10-17 10:45:00,219.39,219.85,219.13,219.56,423414.0,219.39,219.85,219.13,219.56,423414.0
2024-10-17 10:50:00,219.55,219.77,219.14,219.77,349599.0,219.55,219.77,219.14,219.77,349599.0
2024-10-17 10:55:00,219.75,220.14,219.73,219.84,458637.0,219.75,220.14,219.73,219.84,458637.0
2024-10-17 11:00:00,219.84,219.97,219.45,219.51,362545.0,219.84,219.97,219.45,219.51,362545.0
2024-10-17 11:05:00,219.5,220.46,219.41,220.26,543636.0,219.5,220.46,219.41,220.26,543636.0
2024-10-17 11:10:00,220.28,220.45,220.1,220.34,347192.0,220.28,220.45,220.1,220.34,347192.0
2024-10-17 11:15:00,220.33,220.35,219.61,219.64,349252.0,220.33,220.35,219.61,219.64,349252.0
2024-10-17 11:20:00,219.61,219.69,219.35,219.48,405796.0,219.61,219.69,219.35,219.48,405796.0
2024-10-17 11:25:00,219.49,219.58,219.28,219.53,289839.0,219.49,219.58,219.28,219.53,289839.0
2024-10-17 11:30:00,219.54,219.69,219.41,219.5,297786.0,219.54,219.69,219.41,219.5,297786.0
2024-10-17 11:35:00,219.5,220.0,219.47,219.85,415003.0,219.5,220.0,219.47,219.85,415003.0
2024-10-17 11:40:00,219.88,219.9,219.66,219.69,208906.0,219.88,219.9,219.66,219.69,208906.0
2024-10-17 11:45:00,219.71,219.74,219.47,219.61,192324.0,219.71,219.74,219.47,219.61,192324.0
2024-10-17 11:50:00,219.58,219.71,219.47,219.69,182011.0,219.58,219.71,219.47,219.69,182011.0
2024-10-17 11:55:00,219.7,219.97,219.57,219.84,234004.0,219.7,219.97,219.57,219.84,234004.0
2024-10-17 12:00:00,219.83,220.22,219.61,219.73,407773.0,219.83,220.22,219.61,219.73,407773.0
2024-10-17 12:05:00,219.72,219.92,219.61,219.86,149926.0,219.72,219.92,219.61,219.86,149926.0
2024-10-17 12:10:00,219.87,219.9,219.7,219.85,135506.0,219.87,219.9,219.7,219.85,135506.0
2024-10-17 12:15:00,219.83,220.09,219.72,220.03,190924.0,219.83,220.09,219.72,220.03,190924.0
2024-10-17 12:20:00,219.99,220.18,219.95,220.13,201568.0,219.99,220.18,219.95,220.13,201568.0
2024-10-17 12:25:00,220.11,220.18,219.65,219.72,225288.0,220.11,220.18,219.65,219.72,225288.0
2024-10-17 12:30:00,219.73,219.74,219.09,219.28,400589.0,219.73,219.74,219.09,219.28,400589.0
2024-10-17 12:35:00,219.27,219.45,219.06,219.4,287744.0,219.27,219.45,219.06,219.4,287744.0
2024-10-17 12:40:00,219.43,219.83,219.37,219.76,321815.0,219.43,219.83,219.37,219.76,321815.0
2024-10-17 12:45:00,219.76,219.88,219.6,219.84,193007.0,219.76,219.88,219.6,219.84,193007.0
2024-10-17 12:50:00,219.85,220.06,219.81,220.04,216308.0,219.85,220.06,219.81,220.04,216308.0
2024-10-17 12:55:00,220.04,220.06,219.63,219.75,257143.0,220.04,220.06,219.63,219.75,257143.0
2024-10-17 13:00:00,219.79,220.24,219.56,220.16,338841.0,219.79,220.24,219.56,220.16,338841.0
2024-10-17 13:05:00,220.12,220.31,219.84,219.92,221292.0,220.12,220.31,219.84,219.92,221292.0
2024-10-17 13:10:00,219.94,220.38,219.92,220.33,219205.0,219.94,220.38,219.92,220.33,219205.0
2024-10-17 13:15:00,220.36,220.74,220.32,220.52,437596.0,220.36,220.74,220.32,220.52,437596.0
2024-10-17 13:20:00,220.54,220.85,220.5,220.78,250366.0,220.54,220.85,220.5,220.78,250366.0
2024-10-17 13:25:00,220.77,221.13,220.69,221.07,478282.0,220.77,221.13,220.69,221.07,478282.0
2024-10-17 13:30:00,221.05,221.89,221.05,221.54,816227.0,221.05,221.89,221.05,221.54,816227.0
2024-10-17 13:35:00,221.51,221.69,221.16,221.35,469988.0,221.51,221.69,221.16,221.35,469988.0
2024-10-17 13:40:00,221.36,221.86,221.34,221.73,418084.0,221.36,221.86,221.34,221.73,418084.0
2024-10-17 13:45:00,221.71,221.81,221.36,221.7,368132.0,221.71,221.81,221.36,221.7,368132.0
2024-10-17 13:50:00,221.69,221.95,221.37,221.93,450620.0,221.69,221.95,221.37,221.93,450620.0
2024-10-17 13:55:00,221.92,222.08,221.42,221.57,559370.0,221.92,222.08,221.42,221.57,559370.0
2024-10-17 14:00:00,221.6,221.66,220.91,221.0,431547.0,221.6,221.66,220.91,221.0,431547.0
2024-10-17 14:05:00,221.0,221.04,220.49,220.51,472799.0,221.0,221.04,220.49,220.51,472799.0
2024-10-17 14:10:00,220.51,220.73,220.22,220.68,535170.0,220.51,220.73,220.22,220.68,535170.0
2024-10-17 14:15:00,220.7,220.72,220.18,220.21,308300.0,220.7,220.72,220.18,220.21,308300.0
2024-10-17 14:20:00,220.23,220.29,220.02,220.1,275134.0,220.23,220.29,220.02,220.1,275134.0
2024-10-17 14:25:00,220.1,220.38,220.07,220.27,263603.0,220.1,220.38,220.07,220.27,263603.0
2024-10-17 14:30:00,220.25,220.38,220.15,220.25,135336.0,220.25,220.38,220.15,220.25,135336.0
2024-10-17 14:35:00,220.25,220.33,219.88,220.3,310383.0,220.25,220.33,219.88,220.3,310383.0
2024-10-17 14:40:00,220.29,220.45,220.09,220.3,196330.0,220.29,220.45,220.09,220.3,196330.0
2024-10-17 14:45:00,220.28,220.61,220.23,220.34,227498.0,220.28,220.61,220.23,220.34,227498.0
2024-10-17 14:50:00,220.36,220.51,220.3,220.4,145412.0,220.36,220.51,220.3,220.4,145412.0
2024-10-17 14:55:00,220.38,220.67,220.27,220.57,208433.0,220.38,220.67,220.27,220.57,208433.0
2024-10-17 15:00:00,220.56,220.67,220.28,220.38,192759.0,220.56,220.67,220.28,220.38,192759.0
2024-10-17 15:05:00,220.37,220.57,220.32,220.49,150173.0,220.37,220.57,220.32,220.49,150173.0
2024-10-17 15:10:00,220.5,220.64,220.36,220.39,191522.0,220.5,220.64,220.36,220.39,191522.0
2024-10-17 15:15:00,220.39,220.47,220.15,220.2,191470.0,220.39,220.47,220.15,220.2,191470.0
2024-10-17 15:20:00,220.19,220.32,220.02,220.27,192994.0,220.19,220.32,220.02,220.27,192994.0
2024-10-17 15:25:00,220.28,220.29,220.02,220.05,173836.0,220.28,220.29,220.02,220.05,173836.0
2024-10-17 15:30:00,220.07,220.14,219.66,220.04,394384.0,220.07,220.14,219.66,220.04,394384.0
2024-10-17 15:35:00,220.03,220.23,219.67,219.89,262813.0,220.03,220.23,219.67,219.89,262813.0
2024-10-17 15:40:00,219.91,220.65,219.91,220.5,386783.0,219.91,220.65,219.91,220.5,386783.0
2024-10-17 15:45:00,220.49,220.71,220.45,220.59,302856.0,220.49,220.71,220.45,220.59,302856.0
2024-10-17 15:50:00,220.58,221.06,220.37,220.92,496675.0,220.58,221.06,220.37,220.92,496675.0
2024-10-17 15:55:00,220.9,221.06,220.77,220.89,730942.0,220.9,221.06,220.77,220.89,730942.0
2024-10-18 09:30:00,220.71,221.95,219.23,219.43,3146158.0,220.71,221.95,219.23,219.43,3146158.0
2024-10-18 09:35:00,219.45,220.8,219.36,220.15,1056703.0,219.45,220.8,219.36,220.15,1056703.0
2024-10-18 09:40:00,220.14,221.25,219.88,220.75,1070475.0,220.14,221.25,219.88,220.75,1070475.0
2024-10-18 09:45:00,220.77,221.23,219.86,220.08,934716.0,220.77,221.23,219.86,220.08,934716.0
2024-10-18 09:50:00,220.14,221.22,220.1,221.02,776320.0,220.14,221.22,220.1,221.02,776320.0
2024-10-18 09:55:00,220.98,221.2,220.75,220.79,564431.0,220.98,221.2,220.75,220.79,564431.0
2024-10-18 10:00:00,220.83,221.34,220.58,220.84,758812.0,220.83,221.34,220.58,220.84,758812.0
2024-10-18 10:05:00,220.79,221.1,220.33,221.07,725272.0,220.79,221.1,220.33,221.07,725272.0
2024-10-18 10:10:00,221.07,221.35,220.4,220.55,706658.0,221.07,221.35,220.4,220.55,706658.0
2024-10-18 10:15:00,220.59,220.78,219.96,220.15,750436.0,220.59,220.78,219.96,220.15,750436.0
2024-10-18 10:20:00,220.17,220.35,219.97,220.13,521391.0,220.17,220.35,219.97,220.13,521391.0
2024-10-18 10:25:00,220.17,220.35,219.62,220.24,808523.0,220.17,220.35,219.62,220.24,808523.0
2024-10-18 10:30:00,220.22,220.89,220.07,220.84,673857.0,220.22,220.89,220.07,220.84,673857.0
2024-10-18 10:35:00,220.85,220.91,220.51,220.85,356662.0,220.85,220.91,220.51,220.85,356662.0
2024-10-18 10:40:00,220.86,221.74,220.86,221.45,1065244.0,220.86,221.74,220.86,221.45,1065244.0
2024-10-18 10:45:00,221.45,222.28,221.4,222.1,1081248.0,221.45,222.28,221.4,222.1,1081248.0
2024-10-18 10:50:00,222.1,222.22,221.3,221.41,842532.0,222.1,222.22,221.3,221.41,842532.0
2024-10-18 10:55:00,221.42,221.78,221.13,221.53,530558.0,221.42,221.78,221.13,221.53,530558.0
2024-10-18 11:00:00,221.55,222.1,221.46,221.55,588123.0,221.55,222.1,221.46,221.55,588123.0
2024-10-18 11:05:00,221.57,221.94,221.21,221.33,345353.0,221.57,221.94,221.21,221.33,345353.0
2024-10-18 11:10:00,221.34,221.49,220.85,221.11,487570.0,221.34,221.49,220.85,221.11,487570.0
2024-10-18 11:15:00,221.13,221.67,221.02,221.66,342630.0,221.13,221.67,221.02,221.66,342630.0
2024-10-18 11:20:00,221.65,221.77,221.41,221.66,274999.0,221.65,221.77,221.41,221.66,274999.0
2024-10-18 11:25:00,221.67,221.89,221.53,221.88,311718.0,221.67,221.89,221.53,221.88,311718.0
2024-10-18 11:30:00,221.89,222.0,221.3,221.32,392126.0,221.89,222.0,221.3,221.32,392126.0
2024-10-18 11:35:00,221.32,221.47,221.21,221.46,238815.0,221.32,221.47,221.21,221.46,238815.0
2024-10-18 11:40:00,221.45,221.66,221.1,221.13,272196.0,221.45,221.66,221.1,221.13,272196.0
2024-10-18 11:45:00,221.13,221.25,220.79,220.81,332345.0,221.13,221.25,220.79,220.81,332345.0
2024-10-18 11:50:00,220.81,221.05,220.8,220.94,253840.0,220.81,221.05,220.8,220.94,253840.0
2024-10-18 11:55:00,220.95,221.02,220.64,220.7,293049.0,220.95,221.02,220.64,220.7,293049.0
2024-10-18 12:00:00,220.7,220.9,220.65,220.84,214641.0,220.7,220.9,220.65,220.84,214641.0
2024-10-18 12:05:00,220.81,221.24,220.81,220.89,299389.0,220.81,221.24,220.81,220.89,299389.0
2024-10-18 12:10:00,220.92,221.07,220.68,220.74,289704.0,220.92,221.07,220.68,220.74,289704.0
2024-10-18 12:15:00,220.75,221.11,220.66,221.06,254153.0,220.75,221.11,220.66,221.06,254153.0
2024-10-18 12:20:00,221.05,221.27,220.84,221.25,199382.0,221.05,221.27,220.84,221.25,199382.0
2024-10-18 12:25:00,221.25,221.51,221.23,221.42,269471.0,221.25,221.51,221.23,221.42,269471.0
2024-10-18 12:30:00,221.4,221.59,221.38,221.49,275082.0,221.4,221.59,221.38,221.49,275082.0
2024-10-18 12:35:00,221.49,221.55,221.07,221.18,256916.0,221.49,221.55,221.07,221.18,256916.0
2024-10-18 12:40:00,221.18,221.3,220.91,221.2,238497.0,221.18,221.3,220.91,221.2,238497.0
2024-10-18 12:45:00,221.2,221.37,221.13,221.29,172232.0,221.2,221.37,221.13,221.29,172232.0
2024-10-18 12:50:00,221.31,221.47,221.12,221.25,201807.0,221.31,221.47,221.12,221.25,201807.0
2024-10-18 12:55:00,221.24,221.5,221.07,221.12,223268.0,221.24,221.5,221.07,221.12,223268.0
2024-10-18 13:00:00,221.11,221.19,220.92,221.07,183615.0,221.11,221.19,220.92,221.07,183615.0
2024-10-18 13:05:00,221.06,221.38,220.85,221.33,253385.0,221.06,221.38,220.85,221.33,253385.0
2024-10-18 13:10:00,221.36,221.53,221.29,221.4,210095.0,221.36,221.53,221.29,221.4,210095.0
2024-10-18 13:15:00,221.41,221.55,221.2,221.55,221883.0,221.41,221.55,221.2,221.55,221883.0
2024-10-18 13:20:00,221.54,221.54,221.2,221.44,170818.0,221.54,221.54,221.2,221.44,170818.0
2024-10-18 13:25:00,221.45,221.46,220.93,220.95,274489.0,221.45,221.46,220.93,220.95,274489.0
2024-10-18 13:30:00,220.95,221.24,220.93,221.24,212465.0,220.95,221.24,220.93,221.24,212465.0
2024-10-18 13:35:00,221.24,221.26,221.13,221.25,100194.0,221.24,221.26,221.13,221.25,100194.0
2024-10-18 13:40:00,221.25,221.26,221.08,221.2,109344.0,221.25,221.26,221.08,221.2,109344.0
2024-10-18 13:45:00,221.22,221.41,221.18,221.32,160572.0,221.22,221.41,221.18,221.32,160572.0
2024-10-18 13:50:00,221.32,221.44,221.27,221.32,107121.0,221.32,221.44,221.27,221.32,107121.0
2024-10-18 13:55:00,221.34,221.37,221.18,221.24,109742.0,221.34,221.37,221.18,221.24,109742.0
2024-10-18 14:00:00,221.24,221.47,220.84,221.44,354413.0,221.24,221.47,220.84,221.44,354413.0
2024-10-18 14:05:00,221.45,221.56,221.34,221.43,205230.0,221.45,221.56,221.34,221.43,205230.0
2024-10-18 14:10:00,221.43,221.61,221.39,221.5,180136.0,221.43,221.61,221.39,221.5,180136.0
2024-10-18 14:15:00,221.48,221.48,221.22,221.33,176231.0,221.48,221.48,221.22,221.33,176231.0
2024-10-18 14:20:00,221.33,221.35,221.23,221.3,128129.0,221.33,221.35,221.23,221.3,128129.0
2024-10-18 14:25:00,221.27,221.4,221.22,221.35,118975.0,221.27,221.4,221.22,221.35,118975.0
2024-10-18 14:30:00,221.37,221.52,221.25,221.38,158767.0,221.37,221.52,221.25,221.38,158767.0
2024-10-18 14:35:00,221.37,221.7,221.31,221.58,201225.0,221.37,221.7,221.31,221.58,201225.0
2024-10-18 14:40:00,221.57,221.99,221.55,221.88,435810.0,221.57,221.99,221.55,221.88,435810.0
2024-10-18 14:45:00,221.87,221.96,221.76,221.81,200074.0,221.87,221.96,221.76,221.81,200074.0
2024-10-18 14:50:00,221.81,222.17,221.79,221.99,481106.0,221.81,222.17,221.79,221.99,481106.0
2024-10-18 14:55:00,221.99,222.18,221.79,221.85,295295.0,221.99,222.18,221.79,221.85,295295.0
2024-10-18 15:00:00,221.84,221.95,221.54,221.73,272280.0,221.84,221.95,221.54,221.73,272280.0
2024-10-18 15:05:00,221.74,221.8,221.46,221.58,208429.0,221.74,221.8,221.46,221.58,208429.0
2024-10-18 15:10:00,221.6,221.65,221.33,221.43,245007.0,221.6,221.65,221.33,221.43,245007.0
2024-10-18 15:15:00,221.43,221.47,221.16,221.32,265016.0,221.43,221.47,221.16,221.32,265016.0
2024-10-18 15:20:00,221.35,221.44,221.19,221.33,240442.0,221.35,221.44,221.19,221.33,240442.0
2024-10-18 15:25:00,221.34,221.54,221.28,221.49,273192.0,221.34,221.54,221.28,221.49,273192.0
2024-10-18 15:30:00,221.49,221.49,221.11,221.27,385441.0,221.49,221.49,221.11,221.27,385441.0
2024-10-18 15:35:00,221.26,221.31,220.96,221.02,333931.0,221.26,221.31,220.96,221.02,333931.0
2024-10-18 15:40:00,221.02,221.11,220.81,220.91,468102.0,221.02,221.11,220.81,220.91,468102.0
2024-10-18 15:45:00,220.92,221.04,220.75,220.78,279895.0,220.92,221.04,220.75,220.78,279895.0
2024-10-18 15:50:00,220.78,220.88,220.44,220.8,542521.0,220.78,220.88,220.44,220.8,542521.0
2024-10-18 15:55:00,220.82,220.97,220.47,220.72,796155.0,220.82,220.97,220.47,220.72,796155.0
2024-10-21 09:30:00,218.91,219.42,215.8,215.94,3183837.0,218.91,219.42,215.8,215.94,3183837.0
2024-10-21 09:35:00,215.94,216.85,215.72,216.77,1651091.0,215.94,216.85,215.72,216.77,1651091.0
2024-10-21 09:40:00,216.81,217.88,216.64,217.83,1374451.0,216.81,217.88,216.64,217.83,1374451.0
2024-10-21 09:45:00,217.85,218.91,217.81,218.74,1339943.0,217.85,218.91,217.81,218.74,1339943.0
2024-10-21 09:50:00,218.75,219.6,218.64,219.12,1264845.0,218.75,219.6,218.64,219.12,1264845.0
2024-10-21 09:55:00,219.1,219.37,218.72,218.94,848617.0,219.1,219.37,218.72,218.94,848617.0
2024-10-21 10:00:00,218.96,220.29,218.85,219.97,1259489.0,218.96,220.29,218.85,219.97,1259489.0
2024-10-21 10:05:00,220.05,220.34,219.37,220.04,864413.0,220.05,220.34,219.37,220.04,864413.0
2024-10-21 10:10:00,220.07,220.07,219.35,219.59,667961.0,220.07,220.07,219.35,219.59,667961.0
2024-10-21 10:15:00,219.58,220.22,219.53,220.1,706943.0,219.58,220.22,219.53,220.1,706943.0
2024-10-21 10:20:00,220.1,220.48,219.63,219.65,746700.0,220.1,220.48,219.63,219.65,746700.0
2024-10-21 10:25:00,219.63,219.85,219.26,219.4,532011.0,219.63,219.85,219.26,219.4,532011.0
2024-10-21 10:30:00,219.41,220.04,219.14,219.78,565101.0,219.41,220.04,219.14,219.78,565101.0
2024-10-21 10:35:00,219.78,219.9,218.74,218.8,666319.0,219.78,219.9,218.74,218.8,666319.0
2024-10-21 10:40:00,218.79,219.13,218.34,218.5,650101.0,218.79,219.13,218.34,218.5,650101.0
2024-10-21 10:45:00,218.52,218.67,217.88,218.62,745684.0,218.52,218.67,217.88,218.62,745684.0
2024-10-21 10:50:00,218.6,219.14,218.58,218.89,472174.0,218.6,219.14,218.58,218.89,472174.0
2024-10-21 10:55:00,218.91,219.45,218.89,219.12,495489.0,218.91,219.45,218.89,219.12,495489.0
2024-10-21 11:00:00,219.1,219.26,218.65,218.7,362151.0,219.1,219.26,218.65,218.7,362151.0
2024-10-21 11:05:00,218.72,218.9,217.83,217.98,663123.0,218.72,218.9,217.83,217.98,663123.0
2024-10-21 11:10:00,217.97,218.39,217.85,218.25,480055.0,217.97,218.39,217.85,218.25,480055.0
2024-10-21 11:15:00,218.25,218.43,217.92,218.06,280882.0,218.25,218.43,217.92,218.06,280882.0
2024-10-21 11:20:00,218.07,218.23,217.77,217.8,341219.0,218.07,218.23,217.77,217.8,341219.0
2024-10-21 11:25:00,217.8,217.88,217.53,217.78,478095.0,217.8,217.88,217.53,217.78,478095.0
2024-10-21 11:30:00,217.76,218.12,217.71,218.11,360816.0,217.76,218.12,217.71,218.11,360816.0
2024-10-21 11:35:00,218.07,218.16,217.8,218.13,303862.0,218.07,218.16,217.8,218.13,303862.0
2024-10-21 11:40:00,218.11,218.49,218.05,218.32,389121.0,218.11,218.49,218.05,218.32,389121.0
2024-10-21 11:45:00,218.32,218.64,218.3,218.53,283181.0,218.32,218.64,218.3,218.53,283181.0
2024-10-21 11:50:00,218.51,218.83,218.37,218.39,405408.0,218.51,218.83,218.37,218.39,405408.0
2024-10-21 11:55:00,218.36,218.98,218.35,218.96,348456.0,218.36,218.98,218.35,218.96,348456.0
2024-10-21 12:00:00,218.96,219.0,218.64,218.75,264212.0,218.96,219.0,218.64,218.75,264212.0
2024-10-21 12:05:00,218.77,218.78,218.42,218.62,228181.0,218.77,218.78,218.42,218.62,228181.0
2024-10-21 12:10:00,218.62,218.74,218.31,218.54,248674.0,218.62,218.74,218.31,218.54,248674.0
2024-10-21 12:15:00,218.54,218.68,218.41,218.56,140589.0,218.54,218.68,218.41,218.56,140589.0
2024-10-21 12:20:00,218.56,218.75,218.48,218.72,137450.0,218.56,218.75,218.48,218.72,137450.0
2024-10-21 12:25:00,218.71,218.75,218.5,218.56,127108.0,218.71,218.75,218.5,218.56,127108.0
2024-10-21 12:30:00,218.58,218.73,218.48,218.64,115353.0,218.58,218.73,218.48,218.64,115353.0
2024-10-21 12:35:00,218.63,218.66,217.95,218.06,316479.0,218.63,218.66,217.95,218.06,316479.0
2024-10-21 12:40:00,218.06,218.23,217.94,217.97,217534.0,218.06,218.23,217.94,217.97,217534.0
2024-10-21 12:45:00,217.98,218.18,217.85,218.12,259019.0,217.98,218.18,217.85,218.12,259019.0
2024-10-21 12:50:00,218.16,218.3,218.09,218.29,163650.0,218.16,218.3,218.09,218.29,163650.0
2024-10-21 12:55:00,218.27,218.38,218.14,218.18,192159.0,218.27,218.38,218.14,218.18,192159.0
2024-10-21 13:00:00,218.22,218.36,218.14,218.22,124824.0,218.22,218.36,218.14,218.22,124824.0
2024-10-21 13:05:00,218.23,218.29,217.91,218.13,219791.0,218.23,218.29,217.91,218.13,219791.0
2024-10-21 13:10:00,218.13,218.36,218.01,218.29,192519.0,218.13,218.36,218.01,218.29,192519.0
2024-10-21 13:15:00,218.29,218.4,217.98,218.19,167083.0,218.29,218.4,217.98,218.19,167083.0
2024-10-21 13:20:00,218.21,218.28,218.0,218.15,130792.0,218.21,218.28,218.0,218.15,130792.0
2024-10-21 13:25:00,218.14,218.28,218.08,218.21,106485.0,218.14,218.28,218.08,218.21,106485.0
2024-10-21 13:30:00,218.21,218.34,218.0,218.08,215699.0,218.21,218.34,218.0,218.08,215699.0
2024-10-21 13:35:00,218.05,218.09,217.77,217.94,251883.0,218.05,218.09,217.77,217.94,251883.0
2024-10-21 13:40:00,217.95,218.01,217.67,217.75,197863.0,217.95,218.01,217.67,217.75,197863.0
2024-10-21 13:45:00,217.75,218.09,217.74,218.03,171271.0,217.75,218.09,217.74,218.03,171271.0
2024-10-21 13:50:00,218.05,218.05,217.85,217.87,141358.0,218.05,218.05,217.85,217.87,141358.0
2024-10-21 13:55:00,217.88,217.94,217.71,217.78,168423.0,217.88,217.94,217.71,217.78,168423.0
2024-10-21 14:00:00,217.82,217.82,217.55,217.68,277605.0,217.82,217.82,217.55,217.68,277605.0
2024-10-21 14:05:00,217.68,217.69,217.05,217.1,515705.0,217.68,217.69,217.05,217.1,515705.0
2024-10-21 14:10:00,217.11,217.36,216.94,217.34,447503.0,217.11,217.36,216.94,217.34,447503.0
2024-10-21 14:15:00,217.33,217.46,217.3,217.37,202276.0,217.33,217.46,217.3,217.37,202276.0
2024-10-21 14:20:00,217.37,217.45,217.14,217.4,175004.0,217.37,217.45,217.14,217.4,175004.0
2024-10-21 14:25:00,217.42,217.58,217.35,217.54,184803.0,217.42,217.58,217.35,217.54,184803.0
2024-10-21 14:30:00,217.51,217.8,217.5,217.75,225808.0,217.51,217.8,217.5,217.75,225808.0
2024-10-21 14:35:00,217.75,218.1,217.71,218.05,377989.0,217.75,218.1,217.71,218.05,377989.0
2024-10-21 14:40:00,218.04,218.12,217.66,217.7,269972.0,218.04,218.12,217.66,217.7,269972.0
2024-10-21 14:45:00,217.73,217.95,217.57,217.82,203068.0,217.73,217.95,217.57,217.82,203068.0
2024-10-21 14:50:00,217.84,218.0,217.83,217.88,170141.0,217.84,218.0,217.83,217.88,170141.0
2024-10-21 14:55:00,217.87,217.9,217.62,217.64,161332.0,217.87,217.9,217.62,217.64,161332.0
2024-10-21 15:00:00,217.65,217.86,217.6,217.78,142576.0,217.65,217.86,217.6,217.78,142576.0
2024-10-21 15:05:00,217.8,218.04,217.72,217.73,229511.0,217.8,218.04,217.72,217.73,229511.0
2024-10-21 15:10:00,217.75,218.04,217.75,217.84,202939.0,217.75,218.04,217.75,217.84,202939.0
2024-10-21 15:15:00,217.84,218.11,217.81,218.05,196189.0,217.84,218.11,217.81,218.05,196189.0
2024-10-21 15:20:00,218.04,218.07,217.68,217.85,217242.0,218.04,218.07,217.68,217.85,217242.0
2024-10-21 15:25:00,217.82,218.05,217.77,217.86,250204.0,217.82,218.05,217.77,217.86,250204.0
2024-10-21 15:30:00,217.84,217.91,217.51,217.76,237349.0,217.84,217.91,217.51,217.76,237349.0
2024-10-21 15:35:00,217.77,218.05,217.72,218.01,230818.0,217.77,218.05,217.72,218.01,230818.0
2024-10-21 15:40:00,218.0,218.19,217.97,218.17,239056.0,218.0,218.19,217.97,218.17,239056.0
2024-10-21 15:45:00,218.19,218.48,218.15,218.44,462913.0,218.19,218.48,218.15,218.44,462913.0
2024-10-21 15:50:00,218.48,218.93,218.42,218.81,517283.0,218.48,218.93,218.42,218.81,517283.0
2024-10-21 15:55:00,218.82,218.97,218.5,218.9,835925.0,218.82,218.97,218.5,218.9,835925.0
2024-10-22 09:30:00,217.32,217.76,215.84,216.61,2073509.0,217.32,217.76,215.84,216.61,2073509.0
2024-10-22 09:35:00,216.61,217.7,216.3,216.97,1152366.0,216.61,217.7,216.3,216.97,1152366.0
2024-10-22 09:40:00,216.94,217.38,216.4,216.84,816407.0,216.94,217.38,216.4,216.84,816407.0
2024-10-22 09:45:00,216.81,217.85,216.7,216.87,900466.0,216.81,217.85,216.7,216.87,900466.0
2024-10-22 09:50:00,216.87,217.4,216.47,217.18,651785.0,216.87,217.4,216.47,217.18,651785.0
2024-10-22 09:55:00,217.17,217.34,216.71,217.22,514332.0,217.17,217.34,216.71,217.22,514332.0
2024-10-22 10:00:00,217.25,217.57,216.9,217.06,539245.0,217.25,217.57,216.9,217.06,539245.0
2024-10-22 10:05:00,217.05,217.77,217.01,217.37,594527.0,217.05,217.77,217.01,217.37,594527.0
2024-10-22 10:10:00,217.35,217.39,216.79,217.28,572675.0,217.35,217.39,216.79,217.28,572675.0
2024-10-22 10:15:00,217.28,217.52,216.88,217.26,523245.0,217.28,217.52,216.88,217.26,523245.0
2024-10-22 10:20:00,217.29,217.37,216.45,216.62,752425.0,217.29,217.37,216.45,216.62,752425.0
2024-10-22 10:25:00,216.6,217.04,216.45,216.68,582394.0,216.6,217.04,216.45,216.68,582394.0
2024-10-22 10:30:00,216.69,217.33,216.68,217.17,505225.0,216.69,217.33,216.68,217.17,505225.0
2024-10-22 10:35:00,217.2,217.44,216.82,216.87,367711.0,217.2,217.44,216.82,216.87,367711.0
2024-10-22 10:40:00,216.87,216.93,216.59,216.64,358586.0,216.87,216.93,216.59,216.64,358586.0
2024-10-22 10:45:00,216.62,216.8,216.09,216.22,730294.0,216.62,216.8,216.09,216.22,730294.0
2024-10-22 10:50:00,216.23,216.78,216.21,216.77,472491.0,216.23,216.78,216.21,216.77,472491.0
2024-10-22 10:55:00,216.75,216.99,216.75,216.89,405587.0,216.75,216.99,216.75,216.89,405587.0
2024-10-22 11:00:00,216.88,217.42,216.86,217.11,735335.0,216.88,217.42,216.86,217.11,735335.0
2024-10-22 11:05:00,217.13,217.16,216.66,216.75,311886.0,217.13,217.16,216.66,216.75,311886.0
2024-10-22 11:10:00,216.74,216.74,215.55,215.7,919147.0,216.74,216.74,215.55,215.7,919147.0
2024-10-22 11:15:00,215.7,216.12,215.64,215.95,732734.0,215.7,216.12,215.64,215.95,732734.0
2024-10-22 11:20:00,215.93,216.36,215.89,216.19,443309.0,215.93,216.36,215.89,216.19,443309.0
2024-10-22 11:25:00,216.2,216.49,216.18,216.28,308322.0,216.2,216.49,216.18,216.28,308322.0
2024-10-22 11:30:00,216.3,216.43,216.13,216.25,259655.0,216.3,216.43,216.13,216.25,259655.0
2024-10-22 11:35:00,216.26,216.3,215.9,216.08,358021.0,216.26,216.3,215.9,216.08,358021.0
2024-10-22 11:40:00,216.1,216.18,215.9,215.95,194840.0,216.1,216.18,215.9,215.95,194840.0
2024-10-22 11:45:00,215.95,216.17,215.9,215.97,213832.0,215.95,216.17,215.9,215.97,213832.0
2024-10-22 11:50:00,215.96,216.15,215.88,216.06,256566.0,215.96,216.15,215.88,216.06,256566.0
2024-10-22 11:55:00,216.05,216.16,215.88,215.92,271892.0,216.05,216.16,215.88,215.92,271892.0
2024-10-22 12:00:00,215.91,216.15,215.52,216.11,538536.0,215.91,216.15,215.52,216.11,538536.0
2024-10-22 12:05:00,216.09,216.29,216.0,216.13,262529.0,216.09,216.29,216.0,216.13,262529.0
2024-10-22 12:10:00,216.15,216.18,215.78,215.93,230532.0,216.15,216.18,215.78,215.93,230532.0
2024-10-22 12:15:00,215.92,216.15,215.81,215.83,169336.0,215.92,216.15,215.81,215.83,169336.0
2024-10-22 12:20:00,215.83,215.92,215.65,215.81,283542.0,215.83,215.92,215.65,215.81,283542.0
2024-10-22 12:25:00,215.81,215.9,215.26,215.62,856480.0,215.81,215.9,215.26,215.62,856480.0
2024-10-22 12:30:00,215.58,215.81,215.56,215.75,212750.0,215.58,215.81,215.56,215.75,212750.0
2024-10-22 12:35:00,215.72,215.8,215.5,215.61,208838.0,215.72,215.8,215.5,215.61,208838.0
2024-10-22 12:40:00,215.6,216.05,215.59,215.83,293955.0,215.6,216.05,215.59,215.83,293955.0
2024-10-22 12:45:00,215.81,216.28,215.8,216.27,300853.0,215.81,216.28,215.8,216.27,300853.0
2024-10-22 12:50:00,216.25,216.5,216.2,216.49,313712.0,216.25,216.5,216.2,216.49,313712.0
2024-10-22 12:55:00,216.48,216.8,216.45,216.62,455737.0,216.48,216.8,216.45,216.62,455737.0
2024-10-22 13:00:00,216.65,216.68,216.35,216.63,215679.0,216.65,216.68,216.35,216.63,215679.0
2024-10-22 13:05:00,216.63,216.77,216.54,216.75,231934.0,216.63,216.77,216.54,216.75,231934.0
2024-10-22 13:10:00,216.77,216.82,216.48,216.7,199272.0,216.77,216.82,216.48,216.7,199272.0
2024-10-22 13:15:00,216.72,216.84,216.54,216.56,236150.0,216.72,216.84,216.54,216.56,236150.0
2024-10-22 13:20:00,216.55,216.8,216.54,216.61,146537.0,216.55,216.8,216.54,216.61,146537.0
2024-10-22 13:25:00,216.61,216.75,216.58,216.7,124916.0,216.61,216.75,216.58,216.7,124916.0
2024-10-22 13:30:00,216.68,216.7,216.39,216.65,149394.0,216.68,216.7,216.39,216.65,149394.0
2024-10-22 13:35:00,216.64,217.31,216.64,217.15,607289.0,216.64,217.31,216.64,217.15,607289.0
2024-10-22 13:40:00,217.19,217.36,216.82,216.95,321603.0,217.19,217.36,216.82,216.95,321603.0
2024-10-22 13:45:00,216.95,217.13,216.83,217.1,179708.0,216.95,217.13,216.83,217.1,179708.0
2024-10-22 13:50:00,217.09,217.46,217.06,217.44,288756.0,217.09,217.46,217.06,217.44,288756.0
2024-10-22 13:55:00,217.41,217.46,217.26,217.42,195016.0,217.41,217.46,217.26,217.42,195016.0
2024-10-22 14:00:00,217.42,218.14,217.27,218.08,667024.0,217.42,218.14,217.27,218.08,667024.0
2024-10-22 14:05:00,218.1,218.1,217.55,217.67,363153.0,218.1,218.1,217.55,217.67,363153.0
2024-10-22 14:10:00,217.65,217.67,217.23,217.27,325362.0,217.65,217.67,217.23,217.27,325362.0
2024-10-22 14:15:00,217.26,217.43,217.17,217.24,204440.0,217.26,217.43,217.17,217.24,204440.0
2024-10-22 14:20:00,217.24,217.73,217.22,217.61,276970.0,217.24,217.73,217.22,217.61,276970.0
2024-10-22 14:25:00,217.61,217.8,217.53,217.73,203288.0,217.61,217.8,217.53,217.73,203288.0
2024-10-22 14:30:00,217.74,217.78,217.33,217.37,263436.0,217.74,217.78,217.33,217.37,263436.0
2024-10-22 14:35:00,217.4,217.69,217.24,217.63,259117.0,217.4,217.69,217.24,217.63,259117.0
2024-10-22 14:40:00,217.65,217.68,217.24,217.34,169444.0,217.65,217.68,217.24,217.34,169444.0
2024-10-22 14:45:00,217.33,217.47,217.28,217.41,128195.0,217.33,217.47,217.28,217.41,128195.0
2024-10-22 14:50:00,217.4,217.44,217.17,217.29,159921.0,217.4,217.44,217.17,217.29,159921.0
2024-10-22 14:55:00,217.31,217.33,217.0,217.09,263264.0,217.31,217.33,217.0,217.09,263264.0
2024-10-22 15:00:00,217.09,217.44,217.0,217.39,170441.0,217.09,217.44,217.0,217.39,170441.0
2024-10-22 15:05:00,217.39,217.71,217.35,217.69,263678.0,217.39,217.71,217.35,217.69,263678.0
2024-10-22 15:10:00,217.7,217.76,217.6,217.74,203195.0,217.7,217.76,217.6,217.74,203195.0
2024-10-22 15:15:00,217.73,217.74,217.54,217.72,193682.0,217.73,217.74,217.54,217.72,193682.0
2024-10-22 15:20:00,217.71,217.76,217.58,217.66,125058.0,217.71,217.76,217.58,217.66,125058.0
2024-10-22 15:25:00,217.66,217.88,217.63,217.86,272389.0,217.66,217.88,217.63,217.86,272389.0
2024-10-22 15:30:00,217.85,218.01,217.52,217.63,354188.0,217.85,218.01,217.52,217.63,354188.0
2024-10-22 15:35:00,217.64,217.76,217.55,217.62,167668.0,217.64,217.76,217.55,217.62,167668.0
2024-10-22 15:40:00,217.61,217.93,217.56,217.91,229055.0,217.61,217.93,217.56,217.91,229055.0
2024-10-22 15:45:00,217.93,218.22,217.85,218.04,373585.0,217.93,218.22,217.85,218.04,373585.0
2024-10-22 15:50:00,218.03,218.12,217.8,217.98,414459.0,218.03,218.12,217.8,217.98,414459.0
2024-10-22 15:55:00,218.0,218.2,217.86,217.91,724693.0,218.0,218.2,217.86,217.91,724693.0
2024-10-23 09:30:00,217.13,218.2,216.64,217.8,1883780.0,217.13,218.2,216.64,217.8,1883780.0
2024-10-23 09:35:00,217.81,218.72,217.58,218.05,1621188.0,217.81,218.72,217.58,218.05,1621188.0
2024-10-23 09:40:00,218.06,218.17,217.28,217.94,793768.0,218.06,218.17,217.28,217.94,793768.0
2024-10-23 09:45:00,217.98,218.03,217.3,217.57,729209.0,217.98,218.03,217.3,217.57,729209.0
2024-10-23 09:50:00,217.56,218.02,217.17,217.37,717298.0,217.56,218.02,217.17,217.37,717298.0
2024-10-23 09:55:00,217.35,217.51,217.0,217.32,790317.0,217.35,217.51,217.0,217.32,790317.0
2024-10-23 10:00:00,217.32,217.35,215.94,216.01,1186787.0,217.32,217.35,215.94,216.01,1186787.0
2024-10-23 10:05:00,216.02,216.29,215.76,215.86,848203.0,216.02,216.29,215.76,215.86,848203.0
2024-10-23 10:10:00,215.89,216.23,215.76,216.08,588840.0,215.89,216.23,215.76,216.08,588840.0
2024-10-23 10:15:00,216.08,216.3,215.76,215.93,712026.0,216.08,216.3,215.76,215.93,712026.0
2024-10-23 10:20:00,215.96,216.4,215.5,215.52,768758.0,215.96,216.4,215.5,215.52,768758.0
2024-10-23 10:25:00,215.52,216.33,215.39,216.32,702999.0,215.52,216.33,215.39,216.32,702999.0
2024-10-23 10:30:00,216.28,216.45,216.07,216.26,544215.0,216.28,216.45,216.07,216.26,544215.0
2024-10-23 10:35:00,216.26,216.33,215.94,216.26,373973.0,216.26,216.33,215.94,216.26,373973.0
2024-10-23 10:40:00,216.26,216.45,216.08,216.43,312656.0,216.26,216.45,216.08,216.43,312656.0
2024-10-23 10:45:00,216.43,216.67,216.2,216.21,453023.0,216.43,216.67,216.2,216.21,453023.0
2024-10-23 10:50:00,216.2,216.32,215.65,215.86,522762.0,216.2,216.32,215.65,215.86,522762.0
2024-10-23 10:55:00,215.92,216.15,215.81,215.98,344084.0,215.92,216.15,215.81,215.98,344084.0
2024-10-23 11:00:00,215.98,216.43,215.84,216.31,333390.0,215.98,216.43,215.84,216.31,333390.0
2024-10-23 11:05:00,216.3,216.38,215.84,215.92,303904.0,216.3,216.38,215.84,215.92,303904.0
2024-10-23 11:10:00,215.95,215.99,215.01,215.2,761386.0,215.95,215.99,215.01,215.2,761386.0
2024-10-23 11:15:00,215.18,215.47,215.12,215.28,368637.0,215.18,215.47,215.12,215.28,368637.0
2024-10-23 11:20:00,215.25,215.55,215.08,215.13,382263.0,215.25,215.55,215.08,215.13,382263.0
2024-10-23 11:25:00,215.13,215.15,214.7,214.77,681343.0,215.13,215.15,214.7,214.77,681343.0
2024-10-23 11:30:00,214.79,215.07,214.77,214.94,358251.0,214.79,215.07,214.77,214.94,358251.0
2024-10-23 11:35:00,214.94,215.29,214.89,215.16,327401.0,214.94,215.29,214.89,215.16,327401.0
2024-10-23 11:40:00,215.17,215.75,215.12,215.65,350964.0,215.17,215.75,215.12,215.65,350964.0
2024-10-23 11:45:00,215.68,215.93,215.65,215.8,284318.0,215.68,215.93,215.65,215.8,284318.0
2024-10-23 11:50:00,215.81,215.94,215.21,215.3,327205.0,215.81,215.94,215.21,215.3,327205.0
2024-10-23 11:55:00,215.3,215.81,215.24,215.77,246922.0,215.3,215.81,215.24,215.77,246922.0
2024-10-23 12:00:00,215.74,215.76,214.95,215.13,340680.0,215.74,215.76,214.95,215.13,340680.0
2024-10-23 12:05:00,215.16,215.53,215.15,215.49,231393.0,215.16,215.53,215.15,215.49,231393.0
2024-10-23 12:10:00,215.47,215.52,215.1,215.32,198824.0,215.47,215.52,215.1,215.32,198824.0
2024-10-23 12:15:00,215.33,215.65,215.18,215.46,227496.0,215.33,215.65,215.18,215.46,227496.0
2024-10-23 12:20:00,215.45,215.5,215.0,215.09,238570.0,215.45,215.5,215.0,215.09,238570.0
2024-10-23 12:25:00,215.09,215.25,214.8,214.81,278666.0,215.09,215.25,214.8,214.81,278666.0
2024-10-23 12:30:00,214.8,214.88,214.25,214.51,683016.0,214.8,214.88,214.25,214.51,683016.0
2024-10-23 12:35:00,214.53,214.74,214.46,214.71,250485.0,214.53,214.74,214.46,214.71,250485.0
2024-10-23 12:40:00,214.71,214.79,214.56,214.7,195674.0,214.71,214.79,214.56,214.7,195674.0
2024-10-23 12:45:00,214.69,214.82,214.6,214.77,204944.0,214.69,214.82,214.6,214.77,204944.0
2024-10-23 12:50:00,214.77,214.79,214.07,214.1,432440.0,214.77,214.79,214.07,214.1,432440.0
2024-10-23 12:55:00,214.09,214.4,214.07,214.21,238630.0,214.09,214.4,214.07,214.21,238630.0
2024-10-23 13:00:00,214.25,214.25,213.66,213.72,498395.0,214.25,214.25,213.66,213.72,498395.0
2024-10-23 13:05:00,213.71,213.89,213.41,213.63,524133.0,213.71,213.89,213.41,213.63,524133.0
2024-10-23 13:10:00,213.62,213.67,213.06,213.1,460678.0,213.62,213.67,213.06,213.1,460678.0
2024-10-23 13:15:00,213.1,213.23,212.9,213.11,500035.0,213.1,213.23,212.9,213.11,500035.0
2024-10-23 13:20:00,213.09,213.32,213.0,213.16,343608.0,213.09,213.32,213.0,213.16,343608.0
2024-10-23 13:25:00,213.19,213.43,213.14,213.38,233118.0,213.19,213.43,213.14,213.38,233118.0
2024-10-23 13:30:00,213.38,213.55,213.2,213.35,326760.0,213.38,213.55,213.2,213.35,326760.0
2024-10-23 13:35:00,213.34,213.34,212.7,212.74,447594.0,213.34,213.34,212.7,212.74,447594.0
2024-10-23 13:40:00,212.73,213.11,212.24,212.67,766081.0,212.73,213.11,212.24,212.67,766081.0
2024-10-23 13:45:00,212.7,213.3,212.62,213.18,405354.0,212.7,213.3,212.62,213.18,405354.0
2024-10-23 13:50:00,213.15,213.18,212.59,212.6,396305.0,213.15,213.18,212.59,212.6,396305.0
2024-10-23 13:55:00,212.59,212.67,212.31,212.51,463440.0,212.59,212.67,212.31,212.51,463440.0
2024-10-23 14:00:00,212.49,212.59,212.17,212.18,341101.0,212.49,212.59,212.17,212.18,341101.0
2024-10-23 14:05:00,212.17,212.49,212.11,212.41,457519.0,212.17,212.49,212.11,212.41,457519.0
2024-10-23 14:10:00,212.43,212.43,212.19,212.35,338653.0,212.43,212.43,212.19,212.35,338653.0
2024-10-23 14:15:00,212.33,212.74,212.32,212.7,450146.0,212.33,212.74,212.32,212.7,450146.0
2024-10-23 14:20:00,212.69,213.35,212.66,213.12,620589.0,212.69,213.35,212.66,213.12,620589.0
2024-10-23 14:25:00,213.09,213.77,213.06,213.6,555436.0,213.09,213.77,213.06,213.6,555436.0
2024-10-23 14:30:00,213.59,213.85,213.51,213.56,389941.0,213.59,213.85,213.51,213.56,389941.0
2024-10-23 14:35:00,213.6,213.7,213.22,213.31,486242.0,213.6,213.7,213.22,213.31,486242.0
2024-10-23 14:40:00,213.31,213.72,213.26,213.61,377284.0,213.31,213.72,213.26,213.61,377284.0
2024-10-23 14:45:00,213.62,213.65,213.39,213.45,351728.0,213.62,213.65,213.39,213.45,351728.0
2024-10-23 14:50:00,213.46,213.57,213.26,213.37,200724.0,213.46,213.57,213.26,213.37,200724.0
2024-10-23 14:55:00,213.39,213.96,213.35,213.88,345291.0,213.39,213.96,213.35,213.88,345291.0
2024-10-23 15:00:00,213.86,213.9,213.45,213.64,277390.0,213.86,213.9,213.45,213.64,277390.0
2024-10-23 15:05:00,213.65,213.66,213.35,213.39,211178.0,213.65,213.66,213.35,213.39,211178.0
2024-10-23 15:10:00,213.38,213.54,213.06,213.14,379504.0,213.38,213.54,213.06,213.14,379504.0
2024-10-23 15:15:00,213.14,213.33,213.1,213.21,323098.0,213.14,213.33,213.1,213.21,323098.0
2024-10-23 15:20:00,213.22,213.68,213.1,213.57,335573.0,213.22,213.68,213.1,213.57,335573.0
2024-10-23 15:25:00,213.56,213.8,213.35,213.67,366605.0,213.56,213.8,213.35,213.67,366605.0
2024-10-23 15:30:00,213.67,213.9,213.52,213.88,346059.0,213.67,213.9,213.52,213.88,346059.0
2024-10-23 15:35:00,213.87,214.17,213.83,214.09,533469.0,213.87,214.17,213.83,214.09,533469.0
2024-10-23 15:40:00,214.12,214.5,214.1,214.48,496763.0,214.12,214.5,214.1,214.48,496763.0
2024-10-23 15:45:00,214.48,214.61,214.07,214.36,668245.0,214.48,214.61,214.07,214.36,668245.0
2024-10-23 15:50:00,214.41,214.74,214.05,214.1,758189.0,214.41,214.74,214.05,214.1,758189.0
2024-10-23 15:55:00,214.11,214.33,213.56,213.56,1348671.0,214.11,214.33,213.56,213.56,1348671.0
2024-10-24 09:30:00,244.68,247.55,242.65,247.15,11508637.0,244.68,247.55,242.65,247.15,11508637.0
2024-10-24 09:35:00,247.12,249.91,247.0,249.68,7469395.0,247.12,249.91,247.0,249.68,7469395.0
2024-10-24 09:40:00,249.69,250.54,248.15,249.16,5171586.0,249.69,250.54,248.15,249.16,5171586.0
2024-10-24 09:45:00,249.16,250.98,249.0,250.03,4614893.0,249.16,250.98,249.0,250.03,4614893.0
2024-10-24 09:50:00,250.03,251.07,248.85,249.64,3721219.0,250.03,251.07,248.85,249.64,3721219.0
2024-10-24 09:55:00,249.57,249.88,248.4,249.27,2515360.0,249.57,249.88,248.4,249.27,2515360.0
2024-10-24 10:00:00,249.32,249.64,247.76,248.06,2807101.0,249.32,249.64,247.76,248.06,2807101.0
2024-10-24 10:05:00,248.08,248.55,247.15,247.15,2475469.0,248.08,248.55,247.15,247.15,2475469.0
2024-10-24 10:10:00,247.18,249.18,247.1,248.88,2377194.0,247.18,249.18,247.1,248.88,2377194.0
2024-10-24 10:15:00,248.9,249.69,248.38,248.95,1873736.0,248.9,249.69,248.38,248.95,1873736.0
2024-10-24 10:20:00,248.95,249.48,248.5,249.43,1306347.0,248.95,249.48,248.5,249.43,1306347.0
2024-10-24 10:25:00,249.47,249.82,248.31,248.94,1518650.0,249.47,249.82,248.31,248.94,1518650.0
2024-10-24 10:30:00,248.94,249.77,248.86,249.39,1172091.0,248.94,249.77,248.86,249.39,1172091.0
2024-10-24 10:35:00,249.41,250.0,249.18,249.77,1323106.0,249.41,250.0,249.18,249.77,1323106.0
2024-10-24 10:40:00,249.77,250.85,249.63,250.8,2007963.0,249.77,250.85,249.63,250.8,2007963.0
2024-10-24 10:45:00,250.83,250.87,249.55,250.09,1462531.0,250.83,250.87,249.55,250.09,1462531.0
2024-10-24 10:50:00,250.12,250.19,249.51,249.98,853005.0,250.12,250.19,249.51,249.98,853005.0
2024-10-24 10:55:00,249.93,250.43,249.68,250.27,791654.0,249.93,250.43,249.68,250.27,791654.0
2024-10-24 11:00:00,250.25,251.02,250.22,250.72,1285294.0,250.25,251.02,250.22,250.72,1285294.0
2024-10-24 11:05:00,250.7,251.46,250.33,251.22,1536321.0,250.7,251.46,250.33,251.22,1536321.0
2024-10-24 11:10:00,251.25,252.15,250.98,251.82,1647069.0,251.25,252.15,250.98,251.82,1647069.0
2024-10-24 11:15:00,251.8,252.46,251.55,252.42,1469539.0,251.8,252.46,251.55,252.42,1469539.0
2024-10-24 11:20:00,252.42,253.49,252.41,253.23,2438603.0,252.42,253.49,252.41,253.23,2438603.0
2024-10-24 11:25:00,253.24,254.29,253.15,254.11,2108619.0,253.24,254.29,253.15,254.11,2108619.0
2024-10-24 11:30:00,254.11,254.93,254.07,254.39,2198282.0,254.11,254.93,254.07,254.39,2198282.0
2024-10-24 11:35:00,254.4,254.44,253.54,253.9,1823435.0,254.4,254.44,253.54,253.9,1823435.0
2024-10-24 11:40:00,253.87,254.25,253.35,254.1,1344661.0,253.87,254.25,253.35,254.1,1344661.0
2024-10-24 11:45:00,254.12,254.14,253.1,253.39,1119635.0,254.12,254.14,253.1,253.39,1119635.0
2024-10-24 11:50:00,253.37,254.18,253.12,254.17,1263952.0,253.37,254.18,253.12,254.17,1263952.0
2024-10-24 11:55:00,254.13,254.49,253.87,253.97,1133602.0,254.13,254.49,253.87,253.97,1133602.0
2024-10-24 12:00:00,253.97,254.35,253.63,253.9,1032286.0,253.97,254.35,253.63,253.9,1032286.0
2024-10-24 12:05:00,253.87,254.06,252.61,253.12,1270394.0,253.87,254.06,252.61,253.12,1270394.0
2024-10-24 12:10:00,253.12,253.26,252.28,252.92,1358139.0,253.12,253.26,252.28,252.92,1358139.0
2024-10-24 12:15:00,252.92,253.35,252.76,253.12,848213.0,252.92,253.35,252.76,253.12,848213.0
2024-10-24 12:20:00,253.15,254.32,253.12,254.17,1187342.0,253.15,254.32,253.12,254.17,1187342.0
2024-10-24 12:25:00,254.16,255.12,253.98,254.96,1849516.0,254.16,255.12,253.98,254.96,1849516.0
2024-10-24 12:30:00,254.96,255.23,254.6,254.84,1259785.0,254.96,255.23,254.6,254.84,1259785.0
2024-10-24 12:35:00,254.86,255.49,254.69,255.4,1008306.0,254.86,255.49,254.69,255.4,1008306.0
2024-10-24 12:40:00,255.38,255.91,254.94,255.82,1179800.0,255.38,255.91,254.94,255.82,1179800.0
2024-10-24 12:45:00,255.84,256.25,255.41,256.18,1188060.0,255.84,256.25,255.41,256.18,1188060.0
2024-10-24 12:50:00,256.18,256.5,255.8,256.4,1236323.0,256.18,256.5,255.8,256.4,1236323.0
2024-10-24 12:55:00,256.42,256.45,255.76,256.06,935099.0,256.42,256.45,255.76,256.06,935099.0
2024-10-24 13:00:00,256.05,256.89,255.86,256.84,1186390.0,256.05,256.89,255.86,256.84,1186390.0
2024-10-24 13:05:00,256.87,257.18,256.73,257.16,1266939.0,256.87,257.18,256.73,257.16,1266939.0
2024-10-24 13:10:00,257.16,257.88,257.09,257.71,1543378.0,257.16,257.88,257.09,257.71,1543378.0
2024-10-24 13:15:00,257.7,257.99,257.31,257.61,1328267.0,257.7,257.99,257.31,257.61,1328267.0
2024-10-24 13:20:00,257.6,257.62,256.19,256.28,1573105.0,257.6,257.62,256.19,256.28,1573105.0
2024-10-24 13:25:00,256.28,257.14,256.13,256.9,1194927.0,256.28,257.14,256.13,256.9,1194927.0
2024-10-24 13:30:00,256.91,257.11,256.6,256.76,796765.0,256.91,257.11,256.6,256.76,796765.0
2024-10-24 13:35:00,256.76,257.59,256.4,257.47,1159222.0,256.76,257.59,256.4,257.47,1159222.0
2024-10-24 13:40:00,257.46,258.25,257.24,258.22,1505642.0,257.46,258.25,257.24,258.22,1505642.0
2024-10-24 13:45:00,258.21,258.38,257.63,258.12,1335711.0,258.21,258.38,257.63,258.12,1335711.0
2024-10-24 13:50:00,258.12,258.69,258.08,258.44,1065911.0,258.12,258.69,258.08,258.44,1065911.0
2024-10-24 13:55:00,258.42,258.63,257.63,257.65,1158709.0,258.42,258.63,257.63,257.65,1158709.0
2024-10-24 14:00:00,257.71,258.29,257.36,258.0,1069987.0,257.71,258.29,257.36,258.0,1069987.0
2024-10-24 14:05:00,258.0,258.27,257.72,257.76,753965.0,258.0,258.27,257.72,257.76,753965.0
2024-10-24 14:10:00,257.76,258.5,257.73,258.45,837122.0,257.76,258.5,257.73,258.45,837122.0
2024-10-24 14:15:00,258.41,258.66,258.12,258.41,939746.0,258.41,258.66,258.12,258.41,939746.0
2024-10-24 14:20:00,258.39,258.45,257.62,257.79,819664.0,258.39,258.45,257.62,257.79,819664.0
2024-10-24 14:25:00,257.77,257.95,257.41,257.85,844930.0,257.77,257.95,257.41,257.85,844930.0
2024-10-24 14:30:00,257.82,258.0,257.66,257.82,616388.0,257.82,258.0,257.66,257.82,616388.0
2024-10-24 14:35:00,257.83,257.89,257.51,257.69,684034.0,257.83,257.89,257.51,257.69,684034.0
2024-10-24 14:40:00,257.67,258.14,257.55,258.07,899490.0,257.67,258.14,257.55,258.07,899490.0
2024-10-24 14:45:00,258.05,258.22,257.72,258.18,676430.0,258.05,258.22,257.72,258.18,676430.0
2024-10-24 14:50:00,258.17,259.0,258.16,258.95,1280926.0,258.17,259.0,258.16,258.95,1280926.0
2024-10-24 14:55:00,258.95,259.74,258.9,259.4,1761142.0,258.95,259.74,258.9,259.4,1761142.0
2024-10-24 15:00:00,259.39,259.45,258.9,259.02,1098657.0,259.39,259.45,258.9,259.02,1098657.0
2024-10-24 15:05:00,259.03,259.33,258.92,259.12,755125.0,259.03,259.33,258.92,259.12,755125.0
2024-10-24 15:10:00,259.16,259.63,259.05,259.55,808749.0,259.16,259.63,259.05,259.55,808749.0
2024-10-24 15:15:00,259.54,259.81,259.2,259.59,1141975.0,259.54,259.81,259.2,259.59,1141975.0
2024-10-24 15:20:00,259.6,259.85,259.35,259.78,1021197.0,259.6,259.85,259.35,259.78,1021197.0
2024-10-24 15:25:00,259.79,260.34,259.66,259.92,2228478.0,259.79,260.34,259.66,259.92,2228478.0
2024-10-24 15:30:00,259.89,262.0,259.8,261.75,3487282.0,259.89,262.0,259.8,261.75,3487282.0
2024-10-24 15:35:00,261.77,261.87,261.15,261.44,1412322.0,261.77,261.87,261.15,261.44,1412322.0
2024-10-24 15:40:00,261.46,261.78,261.21,261.39,1463357.0,261.46,261.78,261.21,261.39,1463357.0
2024-10-24 15:45:00,261.4,262.12,261.02,261.13,1996864.0,261.4,262.12,261.02,261.13,1996864.0
2024-10-24 15:50:00,261.17,261.65,259.88,260.25,2569533.0,261.17,261.65,259.88,260.25,2569533.0
2024-10-24 15:55:00,260.25,260.59,259.6,260.54,3591486.0,260.25,260.59,259.6,260.54,3591486.0
2024-10-25 09:30:00,256.01,262.83,255.32,262.06,7373251.0,256.01,262.83,255.32,262.06,7373251.0
2024-10-25 09:35:00,262.0,264.27,261.01,264.12,4570295.0,262.0,264.27,261.01,264.12,4570295.0
2024-10-25 09:40:00,264.17,266.2,263.06,266.13,4780798.0,264.17,266.2,263.06,266.13,4780798.0
2024-10-25 09:45:00,266.17,269.44,265.91,267.96,6063862.0,266.17,269.44,265.91,267.96,6063862.0
2024-10-25 09:50:00,267.97,268.95,267.08,268.15,3136127.0,267.97,268.95,267.08,268.15,3136127.0
2024-10-25 09:55:00,268.19,269.4,267.5,269.03,2871926.0,268.19,269.4,267.5,269.03,2871926.0
2024-10-25 10:00:00,269.16,269.28,267.51,268.24,2389295.0,269.16,269.28,267.51,268.24,2389295.0
2024-10-25 10:05:00,268.3,268.49,267.4,268.01,1954107.0,268.3,268.49,267.4,268.01,1954107.0
2024-10-25 10:10:00,267.99,269.06,266.22,267.0,3281369.0,267.99,269.06,266.22,267.0,3281369.0
2024-10-25 10:15:00,266.99,267.02,265.64,266.2,2078005.0,266.99,267.02,265.64,266.2,2078005.0
2024-10-25 10:20:00,266.19,268.0,266.05,267.7,2291825.0,266.19,268.0,266.05,267.7,2291825.0
2024-10-25 10:25:00,267.69,267.9,266.85,267.47,1398559.0,267.69,267.9,266.85,267.47,1398559.0
2024-10-25 10:30:00,267.44,267.56,265.71,265.85,1514971.0,267.44,267.56,265.71,265.85,1514971.0
2024-10-25 10:35:00,265.83,265.99,264.28,264.71,2377981.0,265.83,265.99,264.28,264.71,2377981.0
2024-10-25 10:40:00,264.74,265.3,262.71,262.97,2794306.0,264.74,265.3,262.71,262.97,2794306.0
2024-10-25 10:45:00,262.97,263.69,260.85,261.82,3227957.0,262.97,263.69,260.85,261.82,3227957.0
2024-10-25 10:50:00,261.87,263.13,261.66,262.96,2335032.0,261.87,263.13,261.66,262.96,2335032.0
2024-10-25 10:55:00,262.98,263.79,262.31,263.5,1692449.0,262.98,263.79,262.31,263.5,1692449.0
2024-10-25 11:00:00,263.51,264.18,263.12,264.06,1349703.0,263.51,264.18,263.12,264.06,1349703.0
2024-10-25 11:05:00,264.06,265.51,264.0,265.09,1985468.0,264.06,265.51,264.0,265.09,1985468.0
2024-10-25 11:10:00,265.1,265.77,264.76,265.69,1596976.0,265.1,265.77,264.76,265.69,1596976.0
2024-10-25 11:15:00,265.7,265.88,265.13,265.61,1224072.0,265.7,265.88,265.13,265.61,1224072.0
2024-10-25 11:20:00,265.63,267.37,265.18,267.22,2048025.0,265.63,267.37,265.18,267.22,2048025.0
2024-10-25 11:25:00,267.27,267.88,266.61,266.77,1919631.0,267.27,267.88,266.61,266.77,1919631.0
2024-10-25 11:30:00,266.79,268.09,266.72,268.02,1447148.0,266.79,268.09,266.72,268.02,1447148.0
2024-10-25 11:35:00,268.06,268.42,266.2,266.35,1923290.0,268.06,268.42,266.2,266.35,1923290.0
2024-10-25 11:40:00,266.31,267.39,266.16,266.79,1218800.0,266.31,267.39,266.16,266.79,1218800.0
2024-10-25 11:45:00,266.76,267.07,266.07,266.38,986014.0,266.76,267.07,266.07,266.38,986014.0
2024-10-25 11:50:00,266.39,266.47,265.21,265.78,1322048.0,266.39,266.47,265.21,265.78,1322048.0
2024-10-25 11:55:00,265.76,266.78,265.6,266.01,1058261.0,265.76,266.78,265.6,266.01,1058261.0
2024-10-25 12:00:00,266.03,267.5,265.82,267.19,1201738.0,266.03,267.5,265.82,267.19,1201738.0
2024-10-25 12:05:00,267.22,267.65,267.0,267.48,910670.0,267.22,267.65,267.0,267.48,910670.0
2024-10-25 12:10:00,267.45,267.51,266.9,267.13,732537.0,267.45,267.51,266.9,267.13,732537.0
2024-10-25 12:15:00,267.13,267.58,266.76,267.06,741364.0,267.13,267.58,266.76,267.06,741364.0
2024-10-25 12:20:00,267.03,267.97,266.85,267.83,907984.0,267.03,267.97,266.85,267.83,907984.0
2024-10-25 12:25:00,267.84,267.89,267.28,267.48,629125.0,267.84,267.89,267.28,267.48,629125.0
2024-10-25 12:30:00,267.51,267.64,267.07,267.57,689878.0,267.51,267.64,267.07,267.57,689878.0
2024-10-25 12:35:00,267.54,268.37,267.5,268.04,1171868.0,267.54,268.37,267.5,268.04,1171868.0
2024-10-25 12:40:00,268.05,269.07,267.37,268.8,1264819.0,268.05,269.07,267.37,268.8,1264819.0
2024-10-25 12:45:00,268.81,268.84,268.2,268.56,792519.0,268.81,268.84,268.2,268.56,792519.0
2024-10-25 12:50:00,268.56,269.14,268.2,268.8,1052410.0,268.56,269.14,268.2,268.8,1052410.0
2024-10-25 12:55:00,268.83,268.86,267.58,267.86,954172.0,268.83,268.86,267.58,267.86,954172.0
2024-10-25 13:00:00,267.92,268.45,267.77,268.19,644465.0,267.92,268.45,267.77,268.19,644465.0
2024-10-25 13:05:00,268.17,268.6,268.0,268.18,592143.0,268.17,268.6,268.0,268.18,592143.0
2024-10-25 13:10:00,268.21,268.42,267.36,267.81,833033.0,268.21,268.42,267.36,267.81,833033.0
2024-10-25 13:15:00,267.8,267.84,267.13,267.59,753505.0,267.8,267.84,267.13,267.59,753505.0
2024-10-25 13:20:00,267.6,267.69,266.25,267.31,1049187.0,267.6,267.69,266.25,267.31,1049187.0
2024-10-25 13:25:00,267.34,267.67,267.16,267.17,680366.0,267.34,267.67,267.16,267.17,680366.0
2024-10-25 13:30:00,267.17,267.41,266.44,266.53,630625.0,267.17,267.41,266.44,266.53,630625.0
2024-10-25 13:35:00,266.59,267.2,266.26,266.91,794869.0,266.59,267.2,266.26,266.91,794869.0
2024-10-25 13:40:00,266.91,266.94,265.71,265.71,1012548.0,266.91,266.94,265.71,265.71,1012548.0
2024-10-25 13:45:00,265.74,267.69,265.63,267.64,1261155.0,265.74,267.69,265.63,267.64,1261155.0
2024-10-25 13:50:00,267.64,268.07,267.5,267.76,1013978.0,267.64,268.07,267.5,267.76,1013978.0
2024-10-25 13:55:00,267.76,267.79,266.85,267.06,700462.0,267.76,267.79,266.85,267.06,700462.0
2024-10-25 14:00:00,267.07,267.45,265.71,266.41,930914.0,267.07,267.45,265.71,266.41,930914.0
2024-10-25 14:05:00,266.4,266.42,264.73,264.76,1352626.0,266.4,266.42,264.73,264.76,1352626.0
2024-10-25 14:10:00,264.76,265.49,264.55,265.45,1158141.0,264.76,265.49,264.55,265.45,1158141.0
2024-10-25 14:15:00,265.43,266.19,265.25,266.03,968068.0,265.43,266.19,265.25,266.03,968068.0
2024-10-25 14:20:00,266.04,266.39,265.68,265.74,814813.0,266.04,266.39,265.68,265.74,814813.0
2024-10-25 14:25:00,265.72,266.9,265.58,266.76,818757.0,265.72,266.9,265.58,266.76,818757.0
2024-10-25 14:30:00,266.76,266.99,266.25,266.7,804544.0,266.76,266.99,266.25,266.7,804544.0
2024-10-25 14:35:00,266.7,266.9,266.21,266.81,559428.0,266.7,266.9,266.21,266.81,559428.0
2024-10-25 14:40:00,266.81,266.81,266.05,266.53,708753.0,266.81,266.81,266.05,266.53,708753.0
2024-10-25 14:45:00,266.53,266.63,265.79,265.84,557948.0,266.53,266.63,265.79,265.84,557948.0
2024-10-25 14:50:00,265.85,266.14,265.3,265.97,859354.0,265.85,266.14,265.3,265.97,859354.0
2024-10-25 14:55:00,265.97,266.68,265.92,266.57,801705.0,265.97,266.68,265.92,266.57,801705.0
2024-10-25 15:00:00,266.57,267.14,266.3,266.81,881027.0,266.57,267.14,266.3,266.81,881027.0
2024-10-25 15:05:00,266.82,267.0,266.46,266.57,560723.0,266.82,267.0,266.46,266.57,560723.0
2024-10-25 15:10:00,266.59,267.07,265.88,266.05,851733.0,266.59,267.07,265.88,266.05,851733.0
2024-10-25 15:15:00,266.03,267.0,266.01,266.9,791110.0,266.03,267.0,266.01,266.9,791110.0
2024-10-25 15:20:00,266.89,267.4,266.67,266.96,946862.0,266.89,267.4,266.67,266.96,946862.0
2024-10-25 15:25:00,266.95,267.71,266.86,267.56,1000021.0,266.95,267.71,266.86,267.56,1000021.0
2024-10-25 15:30:00,267.52,267.77,267.28,267.75,752055.0,267.52,267.77,267.28,267.75,752055.0
2024-10-25 15:35:00,267.75,267.92,267.42,267.81,822365.0,267.75,267.92,267.42,267.81,822365.0
2024-10-25 15:40:00,267.81,268.6,267.6,268.45,1593422.0,267.81,268.6,267.6,268.45,1593422.0
2024-10-25 15:45:00,268.45,268.53,268.05,268.42,1011585.0,268.45,268.53,268.05,268.42,1011585.0
2024-10-25 15:50:00,268.44,269.44,268.37,269.38,2209469.0,268.44,269.44,268.37,269.38,2209469.0
2024-10-25 15:55:00,269.38,269.49,268.85,269.11,2617481.0,269.38,269.49,268.85,269.11,2617481.0
2024-10-28 09:30:00,269.95,270.9,267.57,268.69,4405924.0,269.95,270.9,267.57,268.69,4405924.0
2024-10-28 09:35:00,268.77,270.58,267.22,267.92,2978013.0,268.77,270.58,267.22,267.92,2978013.0
2024-10-28 09:40:00,267.97,268.71,266.75,268.33,2115376.0,267.97,268.71,266.75,268.33,2115376.0
2024-10-28 09:45:00,268.33,268.79,267.05,267.86,1523030.0,268.33,268.79,267.05,267.86,1523030.0
2024-10-28 09:50:00,267.89,267.89,266.04,266.91,1782036.0,267.89,267.89,266.04,266.91,1782036.0
2024-10-28 09:55:00,266.85,267.55,266.0,267.52,1363960.0,266.85,267.55,266.0,267.52,1363960.0
2024-10-28 10:00:00,267.5,270.39,267.44,270.08,2894390.0,267.5,270.39,267.44,270.08,2894390.0
2024-10-28 10:05:00,270.1,270.19,268.88,269.88,1691676.0,270.1,270.19,268.88,269.88,1691676.0
2024-10-28 10:10:00,269.96,269.99,268.8,269.53,924844.0,269.96,269.99,268.8,269.53,924844.0
2024-10-28 10:15:00,269.54,269.85,268.85,269.85,900584.0,269.54,269.85,268.85,269.85,900584.0
2024-10-28 10:20:00,269.8,271.65,269.76,271.02,2706250.0,269.8,271.65,269.76,271.02,2706250.0
2024-10-28 10:25:00,270.98,272.78,270.8,271.99,2245090.0,270.98,272.78,270.8,271.99,2245090.0
2024-10-28 10:30:00,271.99,272.48,271.11,271.57,1216924.0,271.99,272.48,271.11,271.57,1216924.0
2024-10-28 10:35:00,271.65,272.97,271.28,272.46,1400282.0,271.65,272.97,271.28,272.46,1400282.0
2024-10-28 10:40:00,272.46,273.37,272.43,272.96,1288238.0,272.46,273.37,272.43,272.96,1288238.0
2024-10-28 10:45:00,272.96,273.54,272.11,272.37,1151406.0,272.96,273.54,272.11,272.37,1151406.0
2024-10-28 10:50:00,272.41,273.0,272.21,272.86,728218.0,272.41,273.0,272.21,272.86,728218.0
2024-10-28 10:55:00,272.85,272.9,271.45,271.46,890486.0,272.85,272.9,271.45,271.46,890486.0
2024-10-28 11:00:00,271.48,271.8,270.81,271.76,1055274.0,271.48,271.8,270.81,271.76,1055274.0
2024-10-28 11:05:00,271.8,272.43,271.58,272.13,837873.0,271.8,272.43,271.58,272.13,837873.0
2024-10-28 11:10:00,272.11,272.66,271.91,272.64,559544.0,272.11,272.66,271.91,272.64,559544.0
2024-10-28 11:15:00,272.63,272.81,271.58,271.87,745021.0,272.63,272.81,271.58,271.87,745021.0
2024-10-28 11:20:00,271.88,271.97,271.21,271.67,548131.0,271.88,271.97,271.21,271.67,548131.0
2024-10-28 11:25:00,271.64,272.28,271.58,272.05,553230.0,271.64,272.28,271.58,272.05,553230.0
2024-10-28 11:30:00,272.06,272.23,271.27,271.68,644726.0,272.06,272.23,271.27,271.68,644726.0
2024-10-28 11:35:00,271.68,272.25,271.39,271.72,587212.0,271.68,272.25,271.39,271.72,587212.0
2024-10-28 11:40:00,271.7,271.81,270.9,270.95,672825.0,271.7,271.81,270.9,270.95,672825.0
2024-10-28 11:45:00,270.95,271.75,270.73,270.75,871800.0,270.95,271.75,270.73,270.75,871800.0
2024-10-28 11:50:00,270.77,271.21,270.31,270.38,819344.0,270.77,271.21,270.31,270.38,819344.0
2024-10-28 11:55:00,270.36,270.47,269.36,269.44,1069015.0,270.36,270.47,269.36,269.44,1069015.0
2024-10-28 12:00:00,269.44,270.7,269.25,270.53,900614.0,269.44,270.7,269.25,270.53,900614.0
2024-10-28 12:05:00,270.45,270.52,269.69,270.0,590464.0,270.45,270.52,269.69,270.0,590464.0
2024-10-28 12:10:00,270.03,270.49,269.55,269.93,607489.0,270.03,270.49,269.55,269.93,607489.0
2024-10-28 12:15:00,269.91,270.43,269.64,270.41,530374.0,269.91,270.43,269.64,270.41,530374.0
2024-10-28 12:20:00,270.39,270.75,270.07,270.5,566278.0,270.39,270.75,270.07,270.5,566278.0
2024-10-28 12:25:00,270.5,270.57,270.02,270.24,412596.0,270.5,270.57,270.02,270.24,412596.0
2024-10-28 12:30:00,270.25,270.25,269.46,269.5,553008.0,270.25,270.25,269.46,269.5,553008.0
2024-10-28 12:35:00,269.47,269.69,268.36,268.39,1065880.0,269.47,269.69,268.36,268.39,1065880.0
2024-10-28 12:40:00,268.38,269.17,268.38,268.81,881817.0,268.38,269.17,268.38,268.81,881817.0
2024-10-28 12:45:00,268.76,268.9,268.1,268.69,760120.0,268.76,268.9,268.1,268.69,760120.0
2024-10-28 12:50:00,268.68,268.9,268.11,268.22,520411.0,268.68,268.9,268.11,268.22,520411.0
2024-10-28 12:55:00,268.25,268.43,267.72,268.02,709875.0,268.25,268.43,267.72,268.02,709875.0
2024-10-28 13:00:00,268.02,269.07,267.96,268.97,711119.0,268.02,269.07,267.96,268.97,711119.0
2024-10-28 13:05:00,268.97,269.49,268.95,269.06,641355.0,268.97,269.49,268.95,269.06,641355.0
2024-10-28 13:10:00,269.07,269.18,267.9,268.09,658819.0,269.07,269.18,267.9,268.09,658819.0
2024-10-28 13:15:00,268.11,269.16,268.09,269.09,518914.0,268.11,269.16,268.09,269.09,518914.0
2024-10-28 13:20:00,269.08,269.26,268.55,268.81,419601.0,269.08,269.26,268.55,268.81,419601.0
2024-10-28 13:25:00,268.81,269.5,268.78,269.24,505479.0,268.81,269.5,268.78,269.24,505479.0
2024-10-28 13:30:00,269.25,269.75,268.94,268.97,595344.0,269.25,269.75,268.94,268.97,595344.0
2024-10-28 13:35:00,268.95,269.21,268.69,268.91,407521.0,268.95,269.21,268.69,268.91,407521.0
2024-10-28 13:40:00,268.96,269.23,268.61,268.63,317646.0,268.96,269.23,268.61,268.63,317646.0
2024-10-28 13:45:00,268.64,268.83,268.35,268.74,378360.0,268.64,268.83,268.35,268.74,378360.0
2024-10-28 13:50:00,268.74,268.95,268.6,268.67,303613.0,268.74,268.95,268.6,268.67,303613.0
2024-10-28 13:55:00,268.64,268.88,268.35,268.66,351410.0,268.64,268.88,268.35,268.66,351410.0
2024-10-28 14:00:00,268.64,268.73,268.25,268.37,321673.0,268.64,268.73,268.25,268.37,321673.0
2024-10-28 14:05:00,268.39,268.54,268.3,268.33,211895.0,268.39,268.54,268.3,268.33,211895.0
2024-10-28 14:10:00,268.35,268.44,267.88,267.92,397130.0,268.35,268.44,267.88,267.92,397130.0
2024-10-28 14:15:00,267.93,268.14,267.11,267.13,712899.0,267.93,268.14,267.11,267.13,712899.0
2024-10-28 14:20:00,267.13,267.69,267.05,267.28,586974.0,267.13,267.69,267.05,267.28,586974.0
2024-10-28 14:25:00,267.3,267.97,267.25,267.34,559792.0,267.3,267.97,267.25,267.34,559792.0
2024-10-28 14:30:00,267.35,267.42,266.82,266.9,628594.0,267.35,267.42,266.82,266.9,628594.0
2024-10-28 14:35:00,266.88,267.17,266.47,266.91,715320.0,266.88,267.17,266.47,266.91,715320.0
2024-10-28 14:40:00,266.91,266.94,266.14,266.26,581216.0,266.91,266.94,266.14,266.26,581216.0
2024-10-28 14:45:00,266.27,266.43,265.01,265.76,1605642.0,266.27,266.43,265.01,265.76,1605642.0
2024-10-28 14:50:00,265.79,266.68,265.7,266.56,870266.0,265.79,266.68,265.7,266.56,870266.0
2024-10-28 14:55:00,266.56,266.64,265.71,265.74,597553.0,266.56,266.64,265.71,265.74,597553.0
2024-10-28 15:00:00,265.71,266.26,265.07,265.12,895003.0,265.71,266.26,265.07,265.12,895003.0
2024-10-28 15:05:00,265.08,265.19,264.02,264.55,1557553.0,265.08,265.19,264.02,264.55,1557553.0
2024-10-28 15:10:00,264.57,264.9,263.79,264.05,1199381.0,264.57,264.9,263.79,264.05,1199381.0
2024-10-28 15:15:00,264.07,264.25,263.53,263.91,953576.0,264.07,264.25,263.53,263.91,953576.0
2024-10-28 15:20:00,263.89,264.44,263.75,264.13,1007740.0,263.89,264.44,263.75,264.13,1007740.0
2024-10-28 15:25:00,264.14,264.66,263.84,264.42,792441.0,264.14,264.66,263.84,264.42,792441.0
2024-10-28 15:30:00,264.44,264.75,264.01,264.63,765310.0,264.44,264.75,264.01,264.63,765310.0
2024-10-28 15:35:00,264.61,264.8,263.94,264.23,605549.0,264.61,264.8,263.94,264.23,605549.0
2024-10-28 15:40:00,264.21,264.45,262.79,262.88,1222348.0,264.21,264.45,262.79,262.88,1222348.0
2024-10-28 15:45:00,262.87,263.45,262.87,263.32,1000364.0,262.87,263.45,262.87,263.32,1000364.0
2024-10-28 15:50:00,263.24,263.55,263.05,263.51,941576.0,263.24,263.55,263.05,263.51,941576.0
2024-10-28 15:55:00,263.48,263.5,262.24,262.66,1765183.0,263.48,263.5,262.24,262.66,1765183.0
2024-10-29 09:30:00,264.53,264.98,261.8,262.76,2875363.0,264.53,264.98,261.8,262.76,2875363.0
2024-10-29 09:35:00,262.9,264.33,262.26,263.27,1555305.0,262.9,264.33,262.26,263.27,1555305.0
2024-10-29 09:40:00,263.27,263.55,260.73,261.14,1591250.0,263.27,263.55,260.73,261.14,1591250.0
2024-10-29 09:45:00,261.14,262.71,260.38,261.5,1727830.0,261.14,262.71,260.38,261.5,1727830.0
2024-10-29 09:50:00,261.5,261.83,259.56,259.87,1571748.0,261.5,261.83,259.56,259.87,1571748.0
2024-10-29 09:55:00,259.84,260.24,259.04,259.63,1646134.0,259.84,260.24,259.04,259.63,1646134.0
2024-10-29 10:00:00,259.62,261.34,259.5,260.94,1438756.0,259.62,261.34,259.5,260.94,1438756.0
2024-10-29 10:05:00,260.93,260.96,259.32,259.35,1093108.0,260.93,260.96,259.32,259.35,1093108.0
2024-10-29 10:10:00,259.34,260.59,258.75,260.49,1442736.0,259.34,260.59,258.75,260.49,1442736.0
2024-10-29 10:15:00,260.49,260.75,259.78,260.22,941797.0,260.49,260.75,259.78,260.22,941797.0
2024-10-29 10:20:00,260.17,261.2,259.91,261.12,930484.0,260.17,261.2,259.91,261.12,930484.0
2024-10-29 10:25:00,261.17,261.77,260.32,261.07,1185454.0,261.17,261.77,260.32,261.07,1185454.0
2024-10-29 10:30:00,261.09,262.18,260.72,262.06,898882.0,261.09,262.18,260.72,262.06,898882.0
2024-10-29 10:35:00,262.07,262.78,261.8,262.03,1063709.0,262.07,262.78,261.8,262.03,1063709.0
2024-10-29 10:40:00,262.06,262.96,261.81,262.46,810657.0,262.06,262.96,261.81,262.46,810657.0
2024-10-29 10:45:00,262.42,262.65,260.8,260.99,859020.0,262.42,262.65,260.8,260.99,859020.0
2024-10-29 10:50:00,260.94,261.08,259.9,260.36,966178.0,260.94,261.08,259.9,260.36,966178.0
2024-10-29 10:55:00,260.35,260.35,258.28,258.53,1834029.0,260.35,260.35,258.28,258.53,1834029.0
2024-10-29 11:00:00,258.53,259.14,257.43,259.1,1452770.0,258.53,259.14,257.43,259.1,1452770.0
2024-10-29 11:05:00,259.13,259.28,258.33,258.75,1029204.0,259.13,259.28,258.33,258.75,1029204.0
2024-10-29 11:10:00,258.75,259.3,258.33,258.77,828572.0,258.75,259.3,258.33,258.77,828572.0
2024-10-29 11:15:00,258.75,259.5,258.55,259.08,974840.0,258.75,259.5,258.55,259.08,974840.0
2024-10-29 11:20:00,259.09,259.51,258.83,259.28,464309.0,259.09,259.51,258.83,259.28,464309.0
2024-10-29 11:25:00,259.28,259.95,259.04,259.88,658111.0,259.28,259.95,259.04,259.88,658111.0
2024-10-29 11:30:00,259.88,260.0,259.43,259.83,534253.0,259.88,260.0,259.43,259.83,534253.0
2024-10-29 11:35:00,259.83,259.91,258.9,259.08,547155.0,259.83,259.91,258.9,259.08,547155.0
2024-10-29 11:40:00,259.12,259.24,258.26,258.39,703588.0,259.12,259.24,258.26,258.39,703588.0
2024-10-29 11:45:00,258.44,258.73,257.91,258.0,642145.0,258.44,258.73,257.91,258.0,642145.0
2024-10-29 11:50:00,258.0,258.38,257.45,258.36,1057378.0,258.0,258.38,257.45,258.36,1057378.0
2024-10-29 11:55:00,258.34,258.8,258.07,258.59,667711.0,258.34,258.8,258.07,258.59,667711.0
2024-10-29 12:00:00,258.61,258.95,257.88,257.92,655650.0,258.61,258.95,257.88,257.92,655650.0
2024-10-29 12:05:00,257.94,258.35,257.76,258.25,479229.0,257.94,258.35,257.76,258.25,479229.0
2024-10-29 12:10:00,258.28,258.59,257.73,257.73,515435.0,258.28,258.59,257.73,257.73,515435.0
2024-10-29 12:15:00,257.79,258.24,257.5,257.56,692116.0,257.79,258.24,257.5,257.56,692116.0
2024-10-29 12:20:00,257.58,257.89,256.83,257.04,1076435.0,257.58,257.89,256.83,257.04,1076435.0
2024-10-29 12:25:00,257.02,257.48,256.87,257.32,661946.0,257.02,257.48,256.87,257.32,661946.0
2024-10-29 12:30:00,257.37,257.38,255.97,256.23,1246996.0,257.37,257.38,255.97,256.23,1246996.0
2024-10-29 12:35:00,256.26,256.39,255.51,256.11,1278286.0,256.26,256.39,255.51,256.11,1278286.0
2024-10-29 12:40:00,256.11,256.36,255.82,255.85,606209.0,256.11,256.36,255.82,255.85,606209.0
2024-10-29 12:45:00,255.88,256.11,255.65,255.98,608078.0,255.88,256.11,255.65,255.98,608078.0
2024-10-29 12:50:00,255.98,256.65,255.93,256.55,747553.0,255.98,256.65,255.93,256.55,747553.0
2024-10-29 12:55:00,256.53,256.75,255.81,256.14,489368.0,256.53,256.75,255.81,256.14,489368.0
2024-10-29 13:00:00,256.14,257.38,256.12,257.23,755782.0,256.14,257.38,256.12,257.23,755782.0
2024-10-29 13:05:00,257.24,258.14,257.05,257.95,972402.0,257.24,258.14,257.05,257.95,972402.0
2024-10-29 13:10:00,257.97,258.46,257.8,258.43,649930.0,257.97,258.46,257.8,258.43,649930.0
2024-10-29 13:15:00,258.41,258.89,258.2,258.87,592401.0,258.41,258.89,258.2,258.87,592401.0
2024-10-29 13:20:00,258.88,258.9,258.26,258.8,585396.0,258.88,258.9,258.26,258.8,585396.0
2024-10-29 13:25:00,258.77,258.82,258.1,258.59,483624.0,258.77,258.82,258.1,258.59,483624.0
2024-10-29 13:30:00,258.6,259.02,258.4,258.87,397584.0,258.6,259.02,258.4,258.87,397584.0
2024-10-29 13:35:00,258.84,259.25,258.8,259.24,470952.0,258.84,259.25,258.8,259.24,470952.0
2024-10-29 13:40:00,259.22,259.4,258.26,258.31,619564.0,259.22,259.4,258.26,258.31,619564.0
2024-10-29 13:45:00,258.32,259.44,257.91,259.37,709667.0,258.32,259.44,257.91,259.37,709667.0
2024-10-29 13:50:00,259.36,259.59,259.03,259.21,475081.0,259.36,259.59,259.03,259.21,475081.0
2024-10-29 13:55:00,259.21,259.31,258.5,258.7,421646.0,259.21,259.31,258.5,258.7,421646.0
2024-10-29 14:00:00,258.69,259.07,258.57,258.73,279627.0,258.69,259.07,258.57,258.73,279627.0
2024-10-29 14:05:00,258.75,258.85,258.52,258.68,232042.0,258.75,258.85,258.52,258.68,232042.0
2024-10-29 14:10:00,258.68,258.71,257.87,257.88,490613.0,258.68,258.71,257.87,257.88,490613.0
2024-10-29 14:15:00,257.9,258.23,257.7,258.23,486345.0,257.9,258.23,257.7,258.23,486345.0
2024-10-29 14:20:00,258.22,258.77,257.98,258.69,377206.0,258.22,258.77,257.98,258.69,377206.0
2024-10-29 14:25:00,258.71,259.17,258.53,259.1,381389.0,258.71,259.17,258.53,259.1,381389.0
2024-10-29 14:30:00,259.1,259.1,258.7,258.76,277849.0,259.1,259.1,258.7,258.76,277849.0
2024-10-29 14:35:00,258.73,259.74,258.7,259.74,505106.0,258.73,259.74,258.7,259.74,505106.0
2024-10-29 14:40:00,259.73,259.74,259.36,259.47,391537.0,259.73,259.74,259.36,259.47,391537.0
2024-10-29 14:45:00,259.45,259.69,259.32,259.47,310038.0,259.45,259.69,259.32,259.47,310038.0
2024-10-29 14:50:00,259.47,259.55,259.17,259.27,222012.0,259.47,259.55,259.17,259.27,222012.0
2024-10-29 14:55:00,259.26,259.27,258.67,258.78,370679.0,259.26,259.27,258.67,258.78,370679.0
2024-10-29 15:00:00,258.77,259.39,258.75,259.39,353254.0,258.77,259.39,258.75,259.39,353254.0
2024-10-29 15:05:00,259.36,259.58,259.28,259.43,311891.0,259.36,259.58,259.28,259.43,311891.0
2024-10-29 15:10:00,259.41,259.48,258.98,259.09,316641.0,259.41,259.48,258.98,259.09,316641.0
2024-10-29 15:15:00,259.07,259.23,258.68,258.9,422291.0,259.07,259.23,258.68,258.9,422291.0
2024-10-29 15:20:00,258.92,259.19,258.63,259.02,452663.0,258.92,259.19,258.63,259.02,452663.0
2024-10-29 15:25:00,259.0,259.39,258.89,259.24,293112.0,259.0,259.39,258.89,259.24,293112.0
2024-10-29 15:30:00,259.23,259.27,258.81,259.08,300385.0,259.23,259.27,258.81,259.08,300385.0
2024-10-29 15:35:00,259.05,259.17,258.34,258.56,419848.0,259.05,259.17,258.34,258.56,419848.0
2024-10-29 15:40:00,258.54,258.57,258.04,258.24,477422.0,258.54,258.57,258.04,258.24,477422.0
2024-10-29 15:45:00,258.23,259.53,258.2,259.51,705934.0,258.23,259.53,258.2,259.51,705934.0
2024-10-29 15:50:00,259.5,259.67,259.16,259.51,694117.0,259.5,259.67,259.16,259.51,694117.0
2024-10-29 15:55:00,259.51,259.85,259.28,259.4,1137604.0,259.51,259.85,259.28,259.4,1137604.0
2024-10-30 09:30:00,257.98,260.75,257.66,259.02,1834247.0,257.98,260.75,257.66,259.02,1834247.0
2024-10-30 09:35:00,259.02,260.23,257.88,258.05,1086919.0,259.02,260.23,257.88,258.05,1086919.0
2024-10-30 09:40:00,258.0,258.11,255.82,256.08,1270948.0,258.0,258.11,255.82,256.08,1270948.0
2024-10-30 09:45:00,256.12,257.75,255.91,256.94,869351.0,256.12,257.75,255.91,256.94,869351.0
2024-10-30 09:50:00,256.96,257.51,256.85,257.48,485111.0,256.96,257.51,256.85,257.48,485111.0
2024-10-30 09:55:00,257.43,258.1,256.93,257.7,818333.0,257.43,258.1,256.93,257.7,818333.0
2024-10-30 10:00:00,257.64,258.6,257.52,257.83,789095.0,257.64,258.6,257.52,257.83,789095.0
2024-10-30 10:05:00,257.82,259.37,257.68,259.36,861386.0,257.82,259.37,257.68,259.36,861386.0
2024-10-30 10:10:00,259.29,259.78,258.53,258.54,829090.0,259.29,259.78,258.53,258.54,829090.0
2024-10-30 10:15:00,258.6,259.78,258.35,259.69,643201.0,258.6,259.78,258.35,259.69,643201.0
2024-10-30 10:20:00,259.71,261.79,259.23,261.17,1512267.0,259.71,261.79,259.23,261.17,1512267.0
2024-10-30 10:25:00,261.19,262.46,260.85,262.41,1378534.0,261.19,262.46,260.85,262.41,1378534.0
2024-10-30 10:30:00,262.38,262.8,261.9,261.99,990938.0,262.38,262.8,261.9,261.99,990938.0
2024-10-30 10:35:00,262.02,262.24,261.45,261.78,707324.0,262.02,262.24,261.45,261.78,707324.0
2024-10-30 10:40:00,261.77,262.19,260.82,260.93,788639.0,261.77,262.19,260.82,260.93,788639.0
2024-10-30 10:45:00,260.91,261.93,260.76,261.9,607794.0,260.91,261.93,260.76,261.9,607794.0
2024-10-30 10:50:00,261.93,262.18,261.21,261.59,548506.0,261.93,262.18,261.21,261.59,548506.0
2024-10-30 10:55:00,261.59,262.67,261.45,262.14,744144.0,261.59,262.67,261.45,262.14,744144.0
2024-10-30 11:00:00,262.14,262.19,261.27,261.56,429469.0,262.14,262.19,261.27,261.56,429469.0
2024-10-30 11:05:00,261.55,263.2,261.45,262.85,982571.0,261.55,263.2,261.45,262.85,982571.0
2024-10-30 11:10:00,262.84,263.35,262.35,262.41,607262.0,262.84,263.35,262.35,262.41,607262.0
2024-10-30 11:15:00,262.4,263.09,262.12,262.73,503122.0,262.4,263.09,262.12,262.73,503122.0
2024-10-30 11:20:00,262.78,263.04,262.23,262.81,461239.0,262.78,263.04,262.23,262.81,461239.0
2024-10-30 11:25:00,262.85,263.24,262.56,262.86,476860.0,262.85,263.24,262.56,262.86,476860.0
2024-10-30 11:30:00,262.87,263.31,261.35,261.4,746925.0,262.87,263.31,261.35,261.4,746925.0
2024-10-30 11:35:00,261.37,261.53,260.76,261.12,755693.0,261.37,261.53,260.76,261.12,755693.0
2024-10-30 11:40:00,261.16,261.66,260.58,261.36,698521.0,261.16,261.66,260.58,261.36,698521.0
2024-10-30 11:45:00,261.35,261.55,260.71,261.5,422028.0,261.35,261.55,260.71,261.5,422028.0
2024-10-30 11:50:00,261.5,262.08,261.21,261.77,505443.0,261.5,262.08,261.21,261.77,505443.0
2024-10-30 11:55:00,261.79,262.04,261.62,262.04,223685.0,261.79,262.04,261.62,262.04,223685.0
2024-10-30 12:00:00,262.05,262.12,261.69,262.05,232787.0,262.05,262.12,261.69,262.05,232787.0
2024-10-30 12:05:00,262.01,262.08,261.5,261.76,254810.0,262.01,262.08,261.5,261.76,254810.0
2024-10-30 12:10:00,261.72,261.91,261.31,261.47,202352.0,261.72,261.91,261.31,261.47,202352.0
2024-10-30 12:15:00,261.5,261.8,261.1,261.19,262355.0,261.5,261.8,261.1,261.19,262355.0
2024-10-30 12:20:00,261.16,261.39,260.85,261.13,285610.0,261.16,261.39,260.85,261.13,285610.0
2024-10-30 12:25:00,261.13,261.29,260.39,261.04,496359.0,261.13,261.29,260.39,261.04,496359.0
2024-10-30 12:30:00,261.06,261.21,260.56,261.2,344244.0,261.06,261.21,260.56,261.2,344244.0
2024-10-30 12:35:00,261.18,261.73,261.18,261.7,278424.0,261.18,261.73,261.18,261.7,278424.0
2024-10-30 12:40:00,261.68,261.79,261.55,261.73,172427.0,261.68,261.79,261.55,261.73,172427.0
2024-10-30 12:45:00,261.75,261.94,261.45,261.77,232851.0,261.75,261.94,261.45,261.77,232851.0
2024-10-30 12:50:00,261.76,261.89,261.52,261.57,138614.0,261.76,261.89,261.52,261.57,138614.0
2024-10-30 12:55:00,261.54,261.65,261.3,261.46,163163.0,261.54,261.65,261.3,261.46,163163.0
2024-10-30 13:00:00,261.46,262.09,261.33,262.0,284182.0,261.46,262.09,261.33,262.0,284182.0
2024-10-30 13:05:00,262.03,262.04,261.26,261.27,261820.0,262.03,262.04,261.26,261.27,261820.0
2024-10-30 13:10:00,261.31,261.64,261.13,261.51,229923.0,261.31,261.64,261.13,261.51,229923.0
2024-10-30 13:15:00,261.5,262.3,261.45,262.16,283698.0,261.5,262.3,261.45,262.16,283698.0
2024-10-30 13:20:00,262.21,262.88,262.2,262.79,424500.0,262.21,262.88,262.2,262.79,424500.0
2024-10-30 13:25:00,262.79,262.95,262.15,262.4,419912.0,262.79,262.95,262.15,262.4,419912.0
2024-10-30 13:30:00,262.38,262.87,262.1,262.13,357693.0,262.38,262.87,262.1,262.13,357693.0
2024-10-30 13:35:00,262.12,262.3,261.25,261.26,444382.0,262.12,262.3,261.25,261.26,444382.0
2024-10-30 13:40:00,261.25,261.72,260.81,261.69,515593.0,261.25,261.72,260.81,261.69,515593.0
2024-10-30 13:45:00,261.7,262.09,261.54,262.04,225157.0,261.7,262.09,261.54,262.04,225157.0
2024-10-30 13:50:00,262.06,262.44,261.72,261.93,250342.0,262.06,262.44,261.72,261.93,250342.0
2024-10-30 13:55:00,261.91,261.96,261.45,261.63,184066.0,261.91,261.96,261.45,261.63,184066.0
2024-10-30 14:00:00,261.58,262.0,261.42,261.9,226328.0,261.58,262.0,261.42,261.9,226328.0
2024-10-30 14:05:00,261.89,262.34,261.53,262.25,273965.0,261.89,262.34,261.53,262.25,273965.0
2024-10-30 14:10:00,262.25,262.29,261.8,261.94,158010.0,262.25,262.29,261.8,261.94,158010.0
2024-10-30 14:15:00,261.95,261.98,261.52,261.75,159180.0,261.95,261.98,261.52,261.75,159180.0
2024-10-30 14:20:00,261.78,262.23,261.76,262.03,176869.0,261.78,262.23,261.76,262.03,176869.0
2024-10-30 14:25:00,262.03,262.07,261.65,261.67,117441.0,262.03,262.07,261.65,261.67,117441.0
2024-10-30 14:30:00,261.65,262.14,261.6,262.08,187521.0,261.65,262.14,261.6,262.08,187521.0
2024-10-30 14:35:00,262.11,262.53,262.09,262.23,270389.0,262.11,262.53,262.09,262.23,270389.0
2024-10-30 14:40:00,262.25,262.51,262.11,262.47,233627.0,262.25,262.51,262.11,262.47,233627.0
2024-10-30 14:45:00,262.47,262.67,261.92,262.11,292704.0,262.47,262.67,261.92,262.11,292704.0
2024-10-30 14:50:00,262.13,262.37,262.01,262.03,133057.0,262.13,262.37,262.01,262.03,133057.0
2024-10-30 14:55:00,262.04,262.2,261.86,261.88,166247.0,262.04,262.2,261.86,261.88,166247.0
2024-10-30 15:00:00,261.87,261.91,260.89,261.18,388315.0,261.87,261.91,260.89,261.18,388315.0
2024-10-30 15:05:00,261.13,261.74,260.99,261.56,337014.0,261.13,261.74,260.99,261.56,337014.0
2024-10-30 15:10:00,261.56,261.65,261.02,261.36,219857.0,261.56,261.65,261.02,261.36,219857.0
2024-10-30 15:15:00,261.38,261.41,260.45,260.71,399684.0,261.38,261.41,260.45,260.71,399684.0
2024-10-30 15:20:00,260.7,260.86,259.61,259.66,607275.0,260.7,260.86,259.61,259.66,607275.0
2024-10-30 15:25:00,259.64,260.08,259.0,259.57,594749.0,259.64,260.08,259.0,259.57,594749.0
2024-10-30 15:30:00,259.56,259.69,258.78,259.07,479940.0,259.56,259.69,258.78,259.07,479940.0
2024-10-30 15:35:00,259.02,259.16,258.38,259.14,614409.0,259.02,259.16,258.38,259.14,614409.0
2024-10-30 15:40:00,259.15,259.48,258.72,259.07,473507.0,259.15,259.48,258.72,259.07,473507.0
2024-10-30 15:45:00,259.1,259.53,258.88,259.53,343405.0,259.1,259.53,258.88,259.53,343405.0
2024-10-30 15:50:00,259.53,259.53,258.25,258.31,495384.0,259.53,259.53,258.25,258.31,495384.0
2024-10-30 15:55:00,258.36,258.41,257.39,257.65,1319951.0,258.36,258.41,257.39,257.65,1319951.0
2024-10-31 09:30:00,258.1,259.75,256.55,258.09,1787896.0,258.1,259.75,256.55,258.09,1787896.0
2024-10-31 09:35:00,258.07,258.25,256.05,256.6,1079207.0,258.07,258.25,256.05,256.6,1079207.0
2024-10-31 09:40:00,256.64,258.29,256.41,258.18,944624.0,256.64,258.29,256.41,258.18,944624.0
2024-10-31 09:45:00,258.13,258.2,254.6,254.76,1622610.0,258.13,258.2,254.6,254.76,1622610.0
2024-10-31 09:50:00,254.73,255.3,253.23,254.3,1493232.0,254.73,255.3,253.23,254.3,1493232.0
2024-10-31 09:55:00,254.23,254.59,252.65,253.14,1102604.0,254.23,254.59,252.65,253.14,1102604.0
2024-10-31 10:00:00,253.14,254.07,252.69,254.03,1001725.0,253.14,254.07,252.69,254.03,1001725.0
2024-10-31 10:05:00,253.99,254.88,253.69,254.24,1044758.0,253.99,254.88,253.69,254.24,1044758.0
2024-10-31 10:10:00,254.28,254.69,253.47,253.84,701866.0,254.28,254.69,253.47,253.84,701866.0
2024-10-31 10:15:00,253.86,255.58,253.81,255.2,1040820.0,253.86,255.58,253.81,255.2,1040820.0
2024-10-31 10:20:00,255.2,255.94,254.75,255.88,645305.0,255.2,255.94,254.75,255.88,645305.0
2024-10-31 10:25:00,255.87,256.15,254.47,254.55,790128.0,255.87,256.15,254.47,254.55,790128.0
2024-10-31 10:30:00,254.55,255.38,254.16,254.54,651491.0,254.55,255.38,254.16,254.54,651491.0
2024-10-31 10:35:00,254.56,254.7,253.1,253.79,690633.0,254.56,254.7,253.1,253.79,690633.0
2024-10-31 10:40:00,253.77,254.43,253.73,253.92,452303.0,253.77,254.43,253.73,253.92,452303.0
2024-10-31 10:45:00,253.9,254.6,252.44,252.81,1023629.0,253.9,254.6,252.44,252.81,1023629.0
2024-10-31 10:50:00,252.78,253.43,252.08,253.28,1196684.0,252.78,253.43,252.08,253.28,1196684.0
2024-10-31 10:55:00,253.28,253.42,252.13,252.3,524573.0,253.28,253.42,252.13,252.3,524573.0
2024-10-31 11:00:00,252.33,252.38,251.24,251.45,874989.0,252.33,252.38,251.24,251.45,874989.0
2024-10-31 11:05:00,251.4,252.32,251.26,251.96,622537.0,251.4,252.32,251.26,251.96,622537.0
2024-10-31 11:10:00,251.94,252.0,250.68,250.95,677285.0,251.94,252.0,250.68,250.95,677285.0
2024-10-31 11:15:00,250.96,251.85,250.76,251.78,629640.0,250.96,251.85,250.76,251.78,629640.0
2024-10-31 11:20:00,251.8,252.38,251.38,251.86,580155.0,251.8,252.38,251.38,251.86,580155.0
2024-10-31 11:25:00,251.81,252.08,251.55,251.79,309704.0,251.81,252.08,251.55,251.79,309704.0
2024-10-31 11:30:00,251.77,251.89,251.0,251.13,435763.0,251.77,251.89,251.0,251.13,435763.0
2024-10-31 11:35:00,251.13,251.75,251.12,251.69,368552.0,251.13,251.75,251.12,251.69,368552.0
2024-10-31 11:40:00,251.66,252.2,251.44,252.09,325343.0,251.66,252.2,251.44,252.09,325343.0
2024-10-31 11:45:00,252.09,252.09,251.34,251.43,351986.0,252.09,252.09,251.34,251.43,351986.0
2024-10-31 11:50:00,251.44,251.6,251.0,251.54,353361.0,251.44,251.6,251.0,251.54,353361.0
2024-10-31 11:55:00,251.54,252.82,251.47,252.78,534668.0,251.54,252.82,251.47,252.78,534668.0
2024-10-31 12:00:00,252.8,252.88,252.22,252.67,438812.0,252.8,252.88,252.22,252.67,438812.0
2024-10-31 12:05:00,252.67,252.87,252.37,252.41,351085.0,252.67,252.87,252.37,252.41,351085.0
2024-10-31 12:10:00,252.43,252.77,252.0,252.53,319836.0,252.43,252.77,252.0,252.53,319836.0
2024-10-31 12:15:00,252.55,253.21,252.24,253.08,555383.0,252.55,253.21,252.24,253.08,555383.0
2024-10-31 12:20:00,253.05,253.3,252.83,253.01,388332.0,253.05,253.3,252.83,253.01,388332.0
2024-10-31 12:25:00,253.02,253.11,252.19,252.85,651276.0,253.02,253.11,252.19,252.85,651276.0
2024-10-31 12:30:00,252.9,253.08,252.43,252.67,230399.0,252.9,253.08,252.43,252.67,230399.0
2024-10-31 12:35:00,252.64,252.78,252.3,252.35,184604.0,252.64,252.78,252.3,252.35,184604.0
2024-10-31 12:40:00,252.33,252.88,252.21,252.87,259689.0,252.33,252.88,252.21,252.87,259689.0
2024-10-31 12:45:00,252.85,252.89,252.33,252.56,192199.0,252.85,252.89,252.33,252.56,192199.0
2024-10-31 12:50:00,252.55,252.85,252.38,252.82,353172.0,252.55,252.85,252.38,252.82,353172.0
2024-10-31 12:55:00,252.82,252.93,252.08,252.19,509397.0,252.82,252.93,252.08,252.19,509397.0
2024-10-31 13:00:00,252.19,252.96,251.85,252.83,728166.0,252.19,252.96,251.85,252.83,728166.0
2024-10-31 13:05:00,252.83,253.17,252.78,252.93,476059.0,252.83,253.17,252.78,252.93,476059.0
2024-10-31 13:10:00,252.91,253.17,252.65,252.93,205046.0,252.91,253.17,252.65,252.93,205046.0
2024-10-31 13:15:00,252.9,253.38,252.78,253.38,268234.0,252.9,253.38,252.78,253.38,268234.0
2024-10-31 13:20:00,253.35,253.65,253.33,253.39,373502.0,253.35,253.65,253.33,253.39,373502.0
2024-10-31 13:25:00,253.41,253.53,252.54,252.64,480951.0,253.41,253.53,252.54,252.64,480951.0
2024-10-31 13:30:00,252.59,252.82,251.94,252.1,398108.0,252.59,252.82,251.94,252.1,398108.0
2024-10-31 13:35:00,252.08,252.22,251.35,251.48,383793.0,252.08,252.22,251.35,251.48,383793.0
2024-10-31 13:40:00,251.46,251.98,251.42,251.78,354882.0,251.46,251.98,251.42,251.78,354882.0
2024-10-31 13:45:00,251.82,252.19,251.57,252.09,265033.0,251.82,252.19,251.57,252.09,265033.0
2024-10-31 13:50:00,252.06,252.52,251.93,252.0,349634.0,252.06,252.52,251.93,252.0,349634.0
2024-10-31 13:55:00,251.96,252.15,251.73,251.8,179411.0,251.96,252.15,251.73,251.8,179411.0
2024-10-31 14:00:00,251.78,251.9,251.19,251.38,291200.0,251.78,251.9,251.19,251.38,291200.0
2024-10-31 14:05:00,251.4,252.01,250.79,250.82,426955.0,251.4,252.01,250.79,250.82,426955.0
2024-10-31 14:10:00,250.82,251.17,250.6,250.81,431339.0,250.82,251.17,250.6,250.81,431339.0
2024-10-31 14:15:00,250.85,250.85,249.81,250.01,619428.0,250.85,250.85,249.81,250.01,619428.0
2024-10-31 14:20:00,250.05,250.27,249.86,250.12,519517.0,250.05,250.27,249.86,250.12,519517.0
2024-10-31 14:25:00,250.12,250.34,249.7,250.28,492605.0,250.12,250.34,249.7,250.28,492605.0
2024-10-31 14:30:00,250.27,250.69,249.75,250.21,584462.0,250.27,250.69,249.75,250.21,584462.0
2024-10-31 14:35:00,250.18,250.27,249.25,250.0,587923.0,250.18,250.27,249.25,250.0,587923.0
2024-10-31 14:40:00,249.98,250.15,249.5,249.76,351624.0,249.98,250.15,249.5,249.76,351624.0
2024-10-31 14:45:00,249.7,249.94,249.28,249.45,402171.0,249.7,249.94,249.28,249.45,402171.0
2024-10-31 14:50:00,249.44,250.03,249.41,250.0,383301.0,249.44,250.03,249.41,250.0,383301.0
2024-10-31 14:55:00,250.0,250.52,249.97,250.49,521918.0,250.0,250.52,249.97,250.49,521918.0
2024-10-31 15:00:00,250.48,250.95,250.45,250.86,470832.0,250.48,250.95,250.45,250.86,470832.0
2024-10-31 15:05:00,250.84,251.22,250.84,251.1,388617.0,250.84,251.22,250.84,251.1,388617.0
2024-10-31 15:10:00,251.12,251.17,250.52,251.09,351958.0,251.12,251.17,250.52,251.09,351958.0
2024-10-31 15:15:00,251.1,251.14,250.58,250.71,281731.0,251.1,251.14,250.58,250.71,281731.0
2024-10-31 15:20:00,250.72,250.82,250.36,250.5,345914.0,250.72,250.82,250.36,250.5,345914.0
2024-10-31 15:25:00,250.52,250.68,250.28,250.31,316954.0,250.52,250.68,250.28,250.31,316954.0
2024-10-31 15:30:00,250.32,250.74,250.31,250.59,321632.0,250.32,250.74,250.31,250.59,321632.0
2024-10-31 15:35:00,250.58,250.83,250.41,250.53,220448.0,250.58,250.83,250.41,250.53,220448.0
2024-10-31 15:40:00,250.53,250.73,250.1,250.51,358034.0,250.53,250.73,250.1,250.51,358034.0
2024-10-31 15:45:00,250.5,251.58,250.4,251.35,479371.0,250.5,251.58,250.4,251.35,479371.0
2024-10-31 15:50:00,251.39,251.42,249.52,249.59,666813.0,251.39,251.42,249.52,249.59,666813.0
2024-10-31 15:55:00,249.54,250.22,249.4,249.78,1244328.0,249.54,250.22,249.4,249.78,1244328.0
2024-11-01 09:30:00,251.85,254.0,251.33,252.21,1880401.0,251.85,254.0,251.33,252.21,1880401.0
2024-11-01 09:35:00,252.16,253.49,251.1,253.38,990740.0,252.16,253.49,251.1,253.38,990740.0
2024-11-01 09:40:00,253.36,253.79,252.43,252.79,1017485.0,253.36,253.79,252.43,252.79,1017485.0
2024-11-01 09:45:00,252.77,252.83,250.45,251.78,1298951.0,252.77,252.83,250.45,251.78,1298951.0
2024-11-01 09:50:00,251.74,251.81,249.76,250.05,1052220.0,251.74,251.81,249.76,250.05,1052220.0
2024-11-01 09:55:00,250.02,251.33,249.95,250.9,685218.0,250.02,251.33,249.95,250.9,685218.0
2024-11-01 10:00:00,250.95,251.2,249.65,250.19,753159.0,250.95,251.2,249.65,250.19,753159.0
2024-11-01 10:05:00,250.2,250.87,249.76,250.73,705189.0,250.2,250.87,249.76,250.73,705189.0
2024-11-01 10:10:00,250.66,252.52,250.64,252.47,1169220.0,250.66,252.52,250.64,252.47,1169220.0
2024-11-01 10:15:00,252.41,252.6,251.77,252.35,655891.0,252.41,252.6,251.77,252.35,655891.0
2024-11-01 10:20:00,252.31,252.37,250.91,251.19,632680.0,252.31,252.37,250.91,251.19,632680.0
2024-11-01 10:25:00,251.22,252.19,251.1,252.15,456902.0,251.22,252.19,251.1,252.15,456902.0
2024-11-01 10:30:00,252.19,252.9,252.17,252.69,677679.0,252.19,252.9,252.17,252.69,677679.0
2024-11-01 10:35:00,252.72,252.95,252.06,252.28,464957.0,252.72,252.95,252.06,252.28,464957.0
2024-11-01 10:40:00,252.34,252.5,250.9,251.3,553691.0,252.34,252.5,250.9,251.3,553691.0
2024-11-01 10:45:00,251.34,251.6,250.64,251.54,438400.0,251.34,251.6,250.64,251.54,438400.0
2024-11-01 10:50:00,251.54,251.68,250.81,251.59,319925.0,251.54,251.68,250.81,251.59,319925.0
2024-11-01 10:55:00,251.59,252.5,251.51,252.4,464524.0,251.59,252.5,251.51,252.4,464524.0
2024-11-01 11:00:00,252.4,252.59,251.83,252.48,397053.0,252.4,252.59,251.83,252.48,397053.0
2024-11-01 11:05:00,252.46,252.69,251.52,251.68,367420.0,252.46,252.69,251.52,251.68,367420.0
2024-11-01 11:10:00,251.68,252.9,251.33,252.88,450939.0,251.68,252.9,251.33,252.88,450939.0
2024-11-01 11:15:00,252.88,253.45,252.76,253.15,704159.0,252.88,253.45,252.76,253.15,704159.0
2024-11-01 11:20:00,253.13,253.2,252.45,252.83,485675.0,253.13,253.2,252.45,252.83,485675.0
2024-11-01 11:25:00,252.82,253.01,252.54,252.62,264494.0,252.82,253.01,252.54,252.62,264494.0
2024-11-01 11:30:00,252.62,252.99,252.22,252.74,362660.0,252.62,252.99,252.22,252.74,362660.0
2024-11-01 11:35:00,252.76,252.79,252.1,252.44,283970.0,252.76,252.79,252.1,252.44,283970.0
2024-11-01 11:40:00,252.42,252.54,251.08,251.23,684632.0,252.42,252.54,251.08,251.23,684632.0
2024-11-01 11:45:00,251.23,251.45,250.65,250.9,575201.0,251.23,251.45,250.65,250.9,575201.0
2024-11-01 11:50:00,250.89,251.06,250.21,250.69,545307.0,250.89,251.06,250.21,250.69,545307.0
2024-11-01 11:55:00,250.71,250.73,250.11,250.26,358413.0,250.71,250.73,250.11,250.26,358413.0
2024-11-01 12:00:00,250.26,250.6,250.0,250.6,644095.0,250.26,250.6,250.0,250.6,644095.0
2024-11-01 12:05:00,250.55,250.92,250.26,250.9,363693.0,250.55,250.92,250.26,250.9,363693.0
2024-11-01 12:10:00,250.9,251.06,250.34,250.4,274849.0,250.9,251.06,250.34,250.4,274849.0
2024-11-01 12:15:00,250.43,250.54,248.7,248.98,908834.0,250.43,250.54,248.7,248.98,908834.0
2024-11-01 12:20:00,248.96,249.49,248.75,249.3,487127.0,248.96,249.49,248.75,249.3,487127.0
2024-11-01 12:25:00,249.32,249.45,248.72,248.89,464224.0,249.32,249.45,248.72,248.89,464224.0
2024-11-01 12:30:00,248.93,249.29,248.15,248.75,734247.0,248.93,249.29,248.15,248.75,734247.0
2024-11-01 12:35:00,248.77,249.04,248.31,248.69,449600.0,248.77,249.04,248.31,248.69,449600.0
2024-11-01 12:40:00,248.7,248.7,247.41,247.56,737514.0,248.7,248.7,247.41,247.56,737514.0
2024-11-01 12:45:00,247.55,247.93,247.2,247.2,635740.0,247.55,247.93,247.2,247.2,635740.0
2024-11-01 12:50:00,247.22,247.77,247.13,247.21,500844.0,247.22,247.77,247.13,247.21,500844.0
2024-11-01 12:55:00,247.22,247.55,246.75,246.92,650333.0,247.22,247.55,246.75,246.92,650333.0
2024-11-01 13:00:00,246.9,247.34,246.68,247.17,497178.0,246.9,247.34,246.68,247.17,497178.0
2024-11-01 13:05:00,247.13,247.47,246.63,246.9,666203.0,247.13,247.47,246.63,246.9,666203.0
2024-11-01 13:10:00,246.86,247.76,246.75,247.62,509081.0,246.86,247.76,246.75,247.62,509081.0
2024-11-01 13:15:00,247.62,247.88,247.54,247.81,260881.0,247.62,247.88,247.54,247.81,260881.0
2024-11-01 13:20:00,247.82,248.4,247.67,248.31,397319.0,247.82,248.4,247.67,248.31,397319.0
2024-11-01 13:25:00,248.32,248.68,248.16,248.55,374592.0,248.32,248.68,248.16,248.55,374592.0
2024-11-01 13:30:00,248.51,248.72,247.75,247.97,507827.0,248.51,248.72,247.75,247.97,507827.0
2024-11-01 13:35:00,247.9,248.09,247.4,247.51,414370.0,247.9,248.09,247.4,247.51,414370.0
2024-11-01 13:40:00,247.52,247.52,247.12,247.29,258421.0,247.52,247.52,247.12,247.29,258421.0
2024-11-01 13:45:00,247.28,247.54,247.09,247.29,261814.0,247.28,247.54,247.09,247.29,261814.0
2024-11-01 13:50:00,247.35,247.93,247.32,247.76,271819.0,247.35,247.93,247.32,247.76,271819.0
2024-11-01 13:55:00,247.73,247.77,246.81,246.87,461854.0,247.73,247.77,246.81,246.87,461854.0
2024-11-01 14:00:00,246.86,247.48,246.82,247.37,398777.0,246.86,247.48,246.82,247.37,398777.0
2024-11-01 14:05:00,247.33,247.37,246.81,247.22,297604.0,247.33,247.37,246.81,247.22,297604.0
2024-11-01 14:10:00,247.2,247.7,246.88,247.64,337352.0,247.2,247.7,246.88,247.64,337352.0
2024-11-01 14:15:00,247.63,247.94,247.51,247.51,293010.0,247.63,247.94,247.51,247.51,293010.0
2024-11-01 14:20:00,247.54,248.12,247.32,248.08,342768.0,247.54,248.12,247.32,248.08,342768.0
2024-11-01 14:25:00,248.09,248.38,247.95,248.23,333755.0,248.09,248.38,247.95,248.23,333755.0
2024-11-01 14:30:00,248.23,248.39,248.0,248.34,271512.0,248.23,248.39,248.0,248.34,271512.0
2024-11-01 14:35:00,248.34,248.38,247.77,248.04,266765.0,248.34,248.38,247.77,248.04,266765.0
2024-11-01 14:40:00,248.08,248.31,247.73,248.04,243312.0,248.08,248.31,247.73,248.04,243312.0
2024-11-01 14:45:00,248.03,248.13,247.53,247.66,259393.0,248.03,248.13,247.53,247.66,259393.0
2024-11-01 14:50:00,247.7,247.9,247.6,247.63,176397.0,247.7,247.9,247.6,247.63,176397.0
2024-11-01 14:55:00,247.69,248.11,247.45,248.03,237618.0,247.69,248.11,247.45,248.03,237618.0
2024-11-01 15:00:00,248.01,248.17,247.7,248.13,264426.0,248.01,248.17,247.7,248.13,264426.0
2024-11-01 15:05:00,248.14,248.67,247.99,248.57,378095.0,248.14,248.67,247.99,248.57,378095.0
2024-11-01 15:10:00,248.56,249.27,248.48,249.13,526470.0,248.56,249.27,248.48,249.13,526470.0
2024-11-01 15:15:00,249.11,249.55,248.82,249.44,467501.0,249.11,249.55,248.82,249.44,467501.0
2024-11-01 15:20:00,249.43,249.49,248.89,249.06,313980.0,249.43,249.49,248.89,249.06,313980.0
2024-11-01 15:25:00,249.1,249.28,248.85,249.17,215144.0,249.1,249.28,248.85,249.17,215144.0
2024-11-01 15:30:00,249.12,249.29,248.71,249.0,333577.0,249.12,249.29,248.71,249.0,333577.0
2024-11-01 15:35:00,248.97,249.09,248.7,249.0,239928.0,248.97,249.09,248.7,249.0,239928.0
2024-11-01 15:40:00,249.0,249.33,248.86,248.93,319839.0,249.0,249.33,248.86,248.93,319839.0
2024-11-01 15:45:00,248.87,248.99,248.52,248.69,466577.0,248.87,248.99,248.52,248.69,466577.0
2024-11-01 15:50:00,248.66,249.0,248.11,248.96,562103.0,248.66,249.0,248.11,248.96,562103.0
2024-11-01 15:55:00,248.93,249.36,248.73,248.85,965040.0,248.93,249.36,248.73,248.85,965040.0
2024-11-04 09:30:00,244.56,245.32,241.44,241.68,2985057.0,244.56,245.32,241.44,241.68,2985057.0
2024-11-04 09:35:00,241.72,241.86,238.88,239.36,2671458.0,241.72,241.86,238.88,239.36,2671458.0
2024-11-04 09:40:00,239.4,241.34,238.9,241.09,2159761.0,239.4,241.34,238.9,241.09,2159761.0
2024-11-04 09:45:00,241.09,242.56,241.06,242.22,1551972.0,241.09,242.56,241.06,242.22,1551972.0
2024-11-04 09:50:00,242.28,243.48,242.05,243.43,1214723.0,242.28,243.48,242.05,243.43,1214723.0
2024-11-04 09:55:00,243.44,243.76,242.7,243.66,900637.0,243.44,243.76,242.7,243.66,900637.0
2024-11-04 10:00:00,243.63,244.48,243.14,243.27,1125777.0,243.63,244.48,243.14,243.27,1125777.0
2024-11-04 10:05:00,243.23,244.24,242.36,243.95,1016771.0,243.23,244.24,242.36,243.95,1016771.0
2024-11-04 10:10:00,243.97,244.29,243.21,243.69,654000.0,243.97,244.29,243.21,243.69,654000.0
2024-11-04 10:15:00,243.69,245.65,243.61,245.14,1407121.0,243.69,245.65,243.61,245.14,1407121.0
2024-11-04 10:20:00,245.18,246.5,245.04,246.35,1240166.0,245.18,246.5,245.04,246.35,1240166.0
2024-11-04 10:25:00,246.38,246.92,246.0,246.27,973443.0,246.38,246.92,246.0,246.27,973443.0
2024-11-04 10:30:00,246.27,246.33,245.64,246.18,702511.0,246.27,246.33,245.64,246.18,702511.0
2024-11-04 10:35:00,246.12,247.2,246.11,246.19,873919.0,246.12,247.2,246.11,246.19,873919.0
2024-11-04 10:40:00,246.16,247.08,246.02,246.74,676387.0,246.16,247.08,246.02,246.74,676387.0
2024-11-04 10:45:00,246.83,247.97,246.31,247.95,872044.0,246.83,247.97,246.31,247.95,872044.0
2024-11-04 10:50:00,247.91,248.47,247.71,248.38,856750.0,247.91,248.47,247.71,248.38,856750.0
2024-11-04 10:55:00,248.38,248.72,247.92,248.1,718710.0,248.38,248.72,247.92,248.1,718710.0
2024-11-04 11:00:00,248.08,248.59,247.6,247.7,677779.0,248.08,248.59,247.6,247.7,677779.0
2024-11-04 11:05:00,247.69,248.32,247.4,248.12,555994.0,247.69,248.32,247.4,248.12,555994.0
2024-11-04 11:10:00,248.12,248.9,248.1,248.24,720824.0,248.12,248.9,248.1,248.24,720824.0
2024-11-04 11:15:00,248.24,248.44,247.52,247.69,431859.0,248.24,248.44,247.52,247.69,431859.0
2024-11-04 11:20:00,247.7,247.7,246.2,246.24,781359.0,247.7,247.7,246.2,246.24,781359.0
2024-11-04 11:25:00,246.21,246.38,245.77,246.02,994478.0,246.21,246.38,245.77,246.02,994478.0
2024-11-04 11:30:00,246.01,246.26,245.43,245.86,949859.0,246.01,246.26,245.43,245.86,949859.0
2024-11-04 11:35:00,245.89,246.12,244.85,244.95,877370.0,245.89,246.12,244.85,244.95,877370.0
2024-11-04 11:40:00,244.92,245.39,244.37,244.67,782024.0,244.92,245.39,244.37,244.67,782024.0
2024-11-04 11:45:00,244.72,244.9,244.18,244.63,694690.0,244.72,244.9,244.18,244.63,694690.0
2024-11-04 11:50:00,244.63,244.96,244.22,244.74,633527.0,244.63,244.96,244.22,244.74,633527.0
2024-11-04 11:55:00,244.71,245.12,243.93,245.11,907623.0,244.71,245.12,243.93,245.11,907623.0
2024-11-04 12:00:00,245.09,245.41,244.7,244.78,634160.0,245.09,245.41,244.7,244.78,634160.0
2024-11-04 12:05:00,244.74,244.91,243.65,243.76,673624.0,244.74,244.91,243.65,243.76,673624.0
2024-11-04 12:10:00,243.71,244.3,243.7,244.14,406744.0,243.71,244.3,243.7,244.14,406744.0
2024-11-04 12:15:00,244.18,244.33,243.41,243.43,513232.0,244.18,244.33,243.41,243.43,513232.0
2024-11-04 12:20:00,243.43,244.74,243.41,244.63,774921.0,243.43,244.74,243.41,244.63,774921.0
2024-11-04 12:25:00,244.69,244.78,244.5,244.59,289484.0,244.69,244.78,244.5,244.59,289484.0
2024-11-04 12:30:00,244.68,244.88,244.25,244.69,346399.0,244.68,244.88,244.25,244.69,346399.0
2024-11-04 12:35:00,244.7,245.18,244.65,244.89,459212.0,244.7,245.18,244.65,244.89,459212.0
2024-11-04 12:40:00,244.89,245.08,244.71,245.01,205066.0,244.89,245.08,244.71,245.01,205066.0
2024-11-04 12:45:00,245.04,245.6,244.97,245.16,485846.0,245.04,245.6,244.97,245.16,485846.0
2024-11-04 12:50:00,245.22,245.44,244.89,245.41,281758.0,245.22,245.44,244.89,245.41,281758.0
2024-11-04 12:55:00,245.4,245.55,245.01,245.06,200598.0,245.4,245.55,245.01,245.06,200598.0
2024-11-04 13:00:00,245.04,245.56,244.85,244.96,376921.0,245.04,245.56,244.85,244.96,376921.0
2024-11-04 13:05:00,244.92,244.97,244.2,244.37,374513.0,244.92,244.97,244.2,244.37,374513.0
2024-11-04 13:10:00,244.41,245.24,244.33,244.93,369323.0,244.41,245.24,244.33,244.93,369323.0
2024-11-04 13:15:00,244.92,245.19,244.38,244.61,276142.0,244.92,245.19,244.38,244.61,276142.0
2024-11-04 13:20:00,244.6,245.17,244.46,245.07,343457.0,244.6,245.17,244.46,245.07,343457.0
2024-11-04 13:25:00,245.1,245.31,244.71,244.81,244610.0,245.1,245.31,244.71,244.81,244610.0
2024-11-04 13:30:00,244.8,244.81,244.25,244.51,281103.0,244.8,244.81,244.25,244.51,281103.0
2024-11-04 13:35:00,244.53,245.2,244.49,245.01,216617.0,244.53,245.2,244.49,245.01,216617.0
2024-11-04 13:40:00,245.04,245.29,244.9,245.06,211948.0,245.04,245.29,244.9,245.06,211948.0
2024-11-04 13:45:00,245.06,245.2,244.52,244.83,316311.0,245.06,245.2,244.52,244.83,316311.0
2024-11-04 13:50:00,244.81,245.1,244.44,244.54,191559.0,244.81,245.1,244.44,244.54,191559.0
2024-11-04 13:55:00,244.51,244.65,244.06,244.14,335371.0,244.51,244.65,244.06,244.14,335371.0
2024-11-04 14:00:00,244.18,244.41,243.9,244.06,315026.0,244.18,244.41,243.9,244.06,315026.0
2024-11-04 14:05:00,244.13,244.66,244.06,244.33,323073.0,244.13,244.66,244.06,244.33,323073.0
2024-11-04 14:10:00,244.3,244.55,244.0,244.37,217327.0,244.3,244.55,244.0,244.37,217327.0
2024-11-04 14:15:00,244.38,244.5,244.08,244.42,162085.0,244.38,244.5,244.08,244.42,162085.0
2024-11-04 14:20:00,244.42,244.65,244.07,244.21,253521.0,244.42,244.65,244.07,244.21,253521.0
2024-11-04 14:25:00,244.21,244.55,243.45,243.73,366381.0,244.21,244.55,243.45,243.73,366381.0
2024-11-04 14:30:00,243.68,244.5,243.53,244.41,410643.0,243.68,244.5,243.53,244.41,410643.0
2024-11-04 14:35:00,244.42,244.67,244.26,244.64,277041.0,244.42,244.67,244.26,244.64,277041.0
2024-11-04 14:40:00,244.61,244.83,244.4,244.51,246500.0,244.61,244.83,244.4,244.51,246500.0
2024-11-04 14:45:00,244.48,244.66,244.24,244.5,163038.0,244.48,244.66,244.24,244.5,163038.0
2024-11-04 14:50:00,244.48,244.75,244.31,244.47,153677.0,244.48,244.75,244.31,244.47,153677.0
2024-11-04 14:55:00,244.48,244.56,244.28,244.29,145331.0,244.48,244.56,244.28,244.29,145331.0
2024-11-04 15:00:00,244.28,244.64,244.05,244.12,332818.0,244.28,244.64,244.05,244.12,332818.0
2024-11-04 15:05:00,244.15,244.17,243.73,243.78,302617.0,244.15,244.17,243.73,243.78,302617.0
2024-11-04 15:10:00,243.8,243.8,242.9,243.09,686389.0,243.8,243.8,242.9,243.09,686389.0
2024-11-04 15:15:00,243.02,243.29,242.77,243.23,430489.0,243.02,243.29,242.77,243.23,430489.0
2024-11-04 15:20:00,243.23,243.4,243.04,243.39,280487.0,243.23,243.4,243.04,243.39,280487.0
2024-11-04 15:25:00,243.38,243.74,243.32,243.39,376553.0,243.38,243.74,243.32,243.39,376553.0
2024-11-04 15:30:00,243.38,243.4,242.45,242.48,637572.0,243.38,243.4,242.45,242.48,637572.0
2024-11-04 15:35:00,242.49,242.54,241.89,242.08,679436.0,242.49,242.54,241.89,242.08,679436.0
2024-11-04 15:40:00,242.09,242.8,242.05,242.68,458340.0,242.09,242.8,242.05,242.68,458340.0
2024-11-04 15:45:00,242.7,242.96,242.55,242.67,396659.0,242.7,242.96,242.55,242.67,396659.0
2024-11-04 15:50:00,242.67,243.34,242.51,242.96,534244.0,242.67,243.34,242.51,242.96,534244.0
2024-11-04 15:55:00,242.98,243.03,242.66,242.83,780459.0,242.98,243.03,242.66,242.83,780459.0
2024-11-05 09:30:00,247.33,249.41,246.21,249.22,2558766.0,247.33,249.41,246.21,249.22,2558766.0
2024-11-05 09:35:00,249.18,252.8,248.95,252.38,2759840.0,249.18,252.8,248.95,252.38,2759840.0
2024-11-05 09:40:00,252.4,253.15,251.11,252.57,2347521.0,252.4,253.15,251.11,252.57,2347521.0
2024-11-05 09:45:00,252.59,252.9,251.56,252.13,1192230.0,252.59,252.9,251.56,252.13,1192230.0
2024-11-05 09:50:00,252.14,253.22,251.32,251.71,1515985.0,252.14,253.22,251.32,251.71,1515985.0
2024-11-05 09:55:00,251.75,252.48,250.6,251.29,1310165.0,251.75,252.48,250.6,251.29,1310165.0
2024-11-05 10:00:00,251.29,252.2,250.9,251.84,1020872.0,251.29,252.2,250.9,251.84,1020872.0
2024-11-05 10:05:00,251.88,253.37,251.83,253.3,1279534.0,251.88,253.37,251.83,253.3,1279534.0
2024-11-05 10:10:00,253.3,253.5,251.55,252.17,1076871.0,253.3,253.5,251.55,252.17,1076871.0
2024-11-05 10:15:00,252.16,252.44,251.61,252.17,686063.0,252.16,252.44,251.61,252.17,686063.0
2024-11-05 10:20:00,252.18,252.35,250.81,250.96,1213503.0,252.18,252.35,250.81,250.96,1213503.0
2024-11-05 10:25:00,250.99,251.2,250.27,251.12,1088893.0,250.99,251.2,250.27,251.12,1088893.0
2024-11-05 10:30:00,251.18,251.27,250.36,251.08,705228.0,251.18,251.27,250.36,251.08,705228.0
2024-11-05 10:35:00,251.05,251.23,250.38,250.94,605063.0,251.05,251.23,250.38,250.94,605063.0
2024-11-05 10:40:00,250.94,252.1,250.65,252.09,741627.0,250.94,252.1,250.65,252.09,741627.0
2024-11-05 10:45:00,252.1,252.28,251.62,251.98,483965.0,252.1,252.28,251.62,251.98,483965.0
2024-11-05 10:50:00,251.98,252.05,251.03,251.26,444663.0,251.98,252.05,251.03,251.26,444663.0
2024-11-05 10:55:00,251.26,251.26,250.57,251.07,435303.0,251.26,251.26,250.57,251.07,435303.0
2024-11-05 11:00:00,251.05,251.1,250.45,250.95,370749.0,251.05,251.1,250.45,250.95,370749.0
2024-11-05 11:05:00,250.95,251.32,250.64,250.78,366941.0,250.95,251.32,250.64,250.78,366941.0
2024-11-05 11:10:00,250.82,251.7,250.75,251.58,428357.0,250.82,251.7,250.75,251.58,428357.0
2024-11-05 11:15:00,251.61,251.66,251.3,251.46,309437.0,251.61,251.66,251.3,251.46,309437.0
2024-11-05 11:20:00,251.5,252.14,251.12,252.04,489603.0,251.5,252.14,251.12,252.04,489603.0
2024-11-05 11:25:00,252.04,252.19,251.8,251.95,285456.0,252.04,252.19,251.8,251.95,285456.0
2024-11-05 11:30:00,251.95,252.8,251.85,252.74,540412.0,251.95,252.8,251.85,252.74,540412.0
2024-11-05 11:35:00,252.69,253.38,252.62,253.15,616363.0,252.69,253.38,252.62,253.15,616363.0
2024-11-05 11:40:00,253.14,253.48,252.62,253.47,579970.0,253.14,253.48,252.62,253.47,579970.0
2024-11-05 11:45:00,253.48,253.69,253.03,253.05,605169.0,253.48,253.69,253.03,253.05,605169.0
2024-11-05 11:50:00,253.05,253.11,252.6,252.78,454817.0,253.05,253.11,252.6,252.78,454817.0
2024-11-05 11:55:00,252.78,253.1,252.45,253.06,403727.0,252.78,253.1,252.45,253.06,403727.0
2024-11-05 12:00:00,253.04,253.19,252.64,253.09,344265.0,253.04,253.19,252.64,253.09,344265.0
2024-11-05 12:05:00,253.08,253.37,252.43,252.52,424230.0,253.08,253.37,252.43,252.52,424230.0
2024-11-05 12:10:00,252.54,253.61,252.54,253.56,401829.0,252.54,253.61,252.54,253.56,401829.0
2024-11-05 12:15:00,253.57,253.98,253.15,253.65,712544.0,253.57,253.98,253.15,253.65,712544.0
2024-11-05 12:20:00,253.72,254.7,253.58,254.44,755103.0,253.72,254.7,253.58,254.44,755103.0
2024-11-05 12:25:00,254.41,254.71,254.14,254.52,421497.0,254.41,254.71,254.14,254.52,421497.0
2024-11-05 12:30:00,254.51,254.6,254.2,254.35,302687.0,254.51,254.6,254.2,254.35,302687.0
2024-11-05 12:35:00,254.36,254.63,253.92,254.05,378087.0,254.36,254.63,253.92,254.05,378087.0
2024-11-05 12:40:00,254.07,254.42,253.85,254.38,286999.0,254.07,254.42,253.85,254.38,286999.0
2024-11-05 12:45:00,254.41,254.93,254.35,254.91,482879.0,254.41,254.93,254.35,254.91,482879.0
2024-11-05 12:50:00,254.89,254.93,254.53,254.68,300132.0,254.89,254.93,254.53,254.68,300132.0
2024-11-05 12:55:00,254.67,254.71,254.21,254.48,288648.0,254.67,254.71,254.21,254.48,288648.0
2024-11-05 13:00:00,254.47,254.6,254.14,254.5,270384.0,254.47,254.6,254.14,254.5,270384.0
2024-11-05 13:05:00,254.55,254.9,254.36,254.71,296016.0,254.55,254.9,254.36,254.71,296016.0
2024-11-05 13:10:00,254.74,254.74,253.93,254.11,367995.0,254.74,254.74,253.93,254.11,367995.0
2024-11-05 13:15:00,254.12,254.64,254.06,254.48,248897.0,254.12,254.64,254.06,254.48,248897.0
2024-11-05 13:20:00,254.5,254.7,254.29,254.52,223912.0,254.5,254.7,254.29,254.52,223912.0
2024-11-05 13:25:00,254.51,254.52,254.09,254.15,196086.0,254.51,254.52,254.09,254.15,196086.0
2024-11-05 13:30:00,254.18,254.42,253.96,254.04,325475.0,254.18,254.42,253.96,254.04,325475.0
2024-11-05 13:35:00,254.08,254.09,253.65,253.8,435212.0,254.08,254.09,253.65,253.8,435212.0
2024-11-05 13:40:00,253.82,254.52,253.44,254.48,485002.0,253.82,254.52,253.44,254.48,485002.0
2024-11-05 13:45:00,254.5,254.88,254.45,254.57,433708.0,254.5,254.88,254.45,254.57,433708.0
2024-11-05 13:50:00,254.56,254.83,254.4,254.8,277690.0,254.56,254.83,254.4,254.8,277690.0
2024-11-05 13:55:00,254.8,255.19,254.6,254.91,422984.0,254.8,255.19,254.6,254.91,422984.0
2024-11-05 14:00:00,254.92,255.28,254.77,254.95,472734.0,254.92,255.28,254.77,254.95,472734.0
2024-11-05 14:05:00,254.98,255.0,254.44,254.62,354734.0,254.98,255.0,254.44,254.62,354734.0
2024-11-05 14:10:00,254.62,254.68,254.27,254.47,337117.0,254.62,254.68,254.27,254.47,337117.0
2024-11-05 14:15:00,254.46,254.46,254.21,254.29,200803.0,254.46,254.46,254.21,254.29,200803.0
2024-11-05 14:20:00,254.3,254.45,254.18,254.33,209152.0,254.3,254.45,254.18,254.33,209152.0
2024-11-05 14:25:00,254.36,254.87,254.34,254.4,354302.0,254.36,254.87,254.34,254.4,354302.0
2024-11-05 14:30:00,254.4,254.44,253.93,254.04,343333.0,254.4,254.44,253.93,254.04,343333.0
2024-11-05 14:35:00,254.02,254.38,253.83,254.22,326257.0,254.02,254.38,253.83,254.22,326257.0
2024-11-05 14:40:00,254.23,254.58,254.21,254.42,257528.0,254.23,254.58,254.21,254.42,257528.0
2024-11-05 14:45:00,254.45,254.48,254.01,254.03,213215.0,254.45,254.48,254.01,254.03,213215.0
2024-11-05 14:50:00,254.04,254.05,252.73,252.75,678595.0,254.04,254.05,252.73,252.75,678595.0
2024-11-05 14:55:00,252.75,252.85,251.61,251.81,979112.0,252.75,252.85,251.61,251.81,979112.0
2024-11-05 15:00:00,251.8,252.48,251.37,251.93,851999.0,251.8,252.48,251.37,251.93,851999.0
2024-11-05 15:05:00,251.99,252.71,251.95,252.67,515206.0,251.99,252.71,251.95,252.67,515206.0
2024-11-05 15:10:00,252.68,253.08,252.6,252.78,463742.0,252.68,253.08,252.6,252.78,463742.0
2024-11-05 15:15:00,252.75,252.76,252.38,252.54,292088.0,252.75,252.76,252.38,252.54,292088.0
2024-11-05 15:20:00,252.55,252.6,251.68,251.81,407683.0,252.55,252.6,251.68,251.81,407683.0
2024-11-05 15:25:00,251.83,252.29,251.58,252.2,441654.0,251.83,252.29,251.58,252.2,441654.0
2024-11-05 15:30:00,252.2,253.12,252.03,253.04,630738.0,252.2,253.12,252.03,253.04,630738.0
2024-11-05 15:35:00,253.04,253.18,252.7,252.85,361182.0,253.04,253.18,252.7,252.85,361182.0
2024-11-05 15:40:00,252.85,252.88,252.16,252.28,418211.0,252.85,252.88,252.16,252.28,418211.0
2024-11-05 15:45:00,252.26,252.3,251.56,251.84,577148.0,252.26,252.3,251.56,251.84,577148.0
2024-11-05 15:50:00,251.8,251.9,251.42,251.58,505612.0,251.8,251.9,251.42,251.58,505612.0
2024-11-05 15:55:00,251.6,251.68,250.83,251.5,1384251.0,251.6,251.68,250.83,251.5,1384251.0
2024-11-06 09:30:00,284.67,289.31,281.44,287.91,10756184.0,284.67,289.31,281.44,287.91,10756184.0
2024-11-06 09:35:00,287.9,289.59,285.6,287.86,5560668.0,287.9,289.59,285.6,287.86,5560668.0
2024-11-06 09:40:00,287.9,289.05,286.37,286.87,3387788.0,287.9,289.05,286.37,286.87,3387788.0
2024-11-06 09:45:00,286.86,287.13,282.12,283.19,4324787.0,286.86,287.13,282.12,283.19,4324787.0
2024-11-06 09:50:00,283.11,284.75,278.97,279.25,4210692.0,283.11,284.75,278.97,279.25,4210692.0
2024-11-06 09:55:00,279.38,280.68,275.62,278.93,4178044.0,279.38,280.68,275.62,278.93,4178044.0
2024-11-06 10:00:00,278.96,279.8,276.4,278.02,2786163.0,278.96,279.8,276.4,278.02,2786163.0
2024-11-06 10:05:00,278.08,279.65,276.66,279.25,2169743.0,278.08,279.65,276.66,279.25,2169743.0
2024-11-06 10:10:00,279.14,282.7,278.8,281.95,2928789.0,279.14,282.7,278.8,281.95,2928789.0
2024-11-06 10:15:00,281.85,282.23,280.11,281.65,1435130.0,281.85,282.23,280.11,281.65,1435130.0
2024-11-06 10:20:00,281.62,281.95,279.54,280.37,1406827.0,281.62,281.95,279.54,280.37,1406827.0
2024-11-06 10:25:00,280.34,281.5,280.05,281.22,1161054.0,280.34,281.5,280.05,281.22,1161054.0
2024-11-06 10:30:00,281.32,282.37,280.15,280.85,1575998.0,281.32,282.37,280.15,280.85,1575998.0
2024-11-06 10:35:00,280.83,281.4,279.8,280.33,1081499.0,280.83,281.4,279.8,280.33,1081499.0
2024-11-06 10:40:00,280.38,281.51,280.1,281.28,939832.0,280.38,281.51,280.1,281.28,939832.0
2024-11-06 10:45:00,281.2,282.8,280.73,282.72,1207873.0,281.2,282.8,280.73,282.72,1207873.0
2024-11-06 10:50:00,282.71,283.7,282.04,283.68,1497775.0,282.71,283.7,282.04,283.68,1497775.0
2024-11-06 10:55:00,283.68,284.67,283.24,283.76,1722646.0,283.68,284.67,283.24,283.76,1722646.0
2024-11-06 11:00:00,283.64,283.7,282.66,283.57,888731.0,283.64,283.7,282.66,283.57,888731.0
2024-11-06 11:05:00,283.59,284.6,283.39,284.33,1088985.0,283.59,284.6,283.39,284.33,1088985.0
2024-11-06 11:10:00,284.31,285.38,284.25,285.36,1402998.0,284.31,285.38,284.25,285.36,1402998.0
2024-11-06 11:15:00,285.36,285.45,284.29,284.55,901918.0,285.36,285.45,284.29,284.55,901918.0
2024-11-06 11:20:00,284.56,284.67,282.9,284.34,1238113.0,284.56,284.67,282.9,284.34,1238113.0
2024-11-06 11:25:00,284.32,284.78,284.03,284.58,722962.0,284.32,284.78,284.03,284.58,722962.0
2024-11-06 11:30:00,284.55,285.3,284.05,284.1,1045826.0,284.55,285.3,284.05,284.1,1045826.0
2024-11-06 11:35:00,284.13,284.46,283.23,284.4,751536.0,284.13,284.46,283.23,284.4,751536.0
2024-11-06 11:40:00,284.38,285.2,284.02,285.01,792468.0,284.38,285.2,284.02,285.01,792468.0
2024-11-06 11:45:00,285.03,285.23,284.61,284.89,702165.0,285.03,285.23,284.61,284.89,702165.0
2024-11-06 11:50:00,284.86,285.74,284.39,285.67,980282.0,284.86,285.74,284.39,285.67,980282.0
2024-11-06 11:55:00,285.7,286.35,285.41,286.12,1258922.0,285.7,286.35,285.41,286.12,1258922.0
2024-11-06 12:00:00,286.1,286.55,285.83,286.39,859765.0,286.1,286.55,285.83,286.39,859765.0
2024-11-06 12:05:00,286.4,286.7,285.94,286.63,733218.0,286.4,286.7,285.94,286.63,733218.0
2024-11-06 12:10:00,286.62,287.36,286.53,287.3,1123208.0,286.62,287.36,286.53,287.3,1123208.0
2024-11-06 12:15:00,287.28,287.35,285.96,286.14,988836.0,287.28,287.35,285.96,286.14,988836.0
2024-11-06 12:20:00,286.14,287.0,285.92,286.94,872139.0,286.14,287.0,285.92,286.94,872139.0
2024-11-06 12:25:00,286.91,287.5,286.71,287.39,733223.0,286.91,287.5,286.71,287.39,733223.0
2024-11-06 12:30:00,287.38,287.48,286.54,286.78,717531.0,287.38,287.48,286.54,286.78,717531.0
2024-11-06 12:35:00,286.78,287.08,286.33,286.77,562964.0,286.78,287.08,286.33,286.77,562964.0
2024-11-06 12:40:00,286.76,287.12,286.72,286.95,479511.0,286.76,287.12,286.72,286.95,479511.0
2024-11-06 12:45:00,286.93,287.37,286.66,287.34,639259.0,286.93,287.37,286.66,287.34,639259.0
2024-11-06 12:50:00,287.3,287.47,286.77,287.04,591754.0,287.3,287.47,286.77,287.04,591754.0
2024-11-06 12:55:00,287.02,287.27,286.72,287.19,488072.0,287.02,287.27,286.72,287.19,488072.0
2024-11-06 13:00:00,287.22,287.93,287.01,287.74,851473.0,287.22,287.93,287.01,287.74,851473.0
2024-11-06 13:05:00,287.72,288.5,287.7,288.4,862708.0,287.72,288.5,287.7,288.4,862708.0
2024-11-06 13:10:00,288.46,288.86,288.3,288.64,798127.0,288.46,288.86,288.3,288.64,798127.0
2024-11-06 13:15:00,288.64,289.07,288.43,289.01,1100774.0,288.64,289.07,288.43,289.01,1100774.0
2024-11-06 13:20:00,289.01,289.12,288.22,288.78,857541.0,289.01,289.12,288.22,288.78,857541.0
2024-11-06 13:25:00,288.78,289.25,288.76,289.23,854363.0,288.78,289.25,288.76,289.23,854363.0
2024-11-06 13:30:00,289.22,289.33,288.11,288.59,896145.0,289.22,289.33,288.11,288.59,896145.0
2024-11-06 13:35:00,288.55,288.84,287.79,287.79,801362.0,288.55,288.84,287.79,287.79,801362.0
2024-11-06 13:40:00,287.8,288.65,287.79,288.5,613751.0,287.8,288.65,287.79,288.5,613751.0
2024-11-06 13:45:00,288.52,288.59,287.96,288.5,486087.0,288.52,288.59,287.96,288.5,486087.0
2024-11-06 13:50:00,288.51,288.51,287.4,287.68,807488.0,288.51,288.51,287.4,287.68,807488.0
2024-11-06 13:55:00,287.65,287.99,287.22,287.41,531332.0,287.65,287.99,287.22,287.41,531332.0
2024-11-06 14:00:00,287.44,287.64,286.28,286.73,852264.0,287.44,287.64,286.28,286.73,852264.0
2024-11-06 14:05:00,286.73,286.77,285.34,285.55,1212579.0,286.73,286.77,285.34,285.55,1212579.0
2024-11-06 14:10:00,285.56,286.37,284.75,286.35,1262717.0,285.56,286.37,284.75,286.35,1262717.0
2024-11-06 14:15:00,286.37,287.52,286.36,287.46,1003933.0,286.37,287.52,286.36,287.46,1003933.0
2024-11-06 14:20:00,287.48,288.2,287.45,288.14,1068512.0,287.48,288.2,287.45,288.14,1068512.0
2024-11-06 14:25:00,288.16,288.19,287.65,287.84,630645.0,288.16,288.19,287.65,287.84,630645.0
2024-11-06 14:30:00,287.83,288.1,287.33,287.43,594224.0,287.83,288.1,287.33,287.43,594224.0
2024-11-06 14:35:00,287.46,288.15,286.87,287.87,765213.0,287.46,288.15,286.87,287.87,765213.0
2024-11-06 14:40:00,287.86,288.04,287.41,287.83,544645.0,287.86,288.04,287.41,287.83,544645.0
2024-11-06 14:45:00,287.84,288.04,287.74,287.95,301126.0,287.84,288.04,287.74,287.95,301126.0
2024-11-06 14:50:00,287.97,288.65,287.84,288.65,920853.0,287.97,288.65,287.84,288.65,920853.0
2024-11-06 14:55:00,288.62,288.99,288.42,288.89,603812.0,288.62,288.99,288.42,288.89,603812.0
2024-11-06 15:00:00,288.87,289.0,288.34,288.62,810983.0,288.87,289.0,288.34,288.62,810983.0
2024-11-06 15:05:00,288.63,288.95,288.57,288.74,483046.0,288.63,288.95,288.57,288.74,483046.0
2024-11-06 15:10:00,288.76,289.0,288.61,288.91,657251.0,288.76,289.0,288.61,288.91,657251.0
2024-11-06 15:15:00,288.93,289.4,288.9,289.36,773913.0,288.93,289.4,288.9,289.36,773913.0
2024-11-06 15:20:00,289.35,289.43,288.1,288.27,845752.0,289.35,289.43,288.1,288.27,845752.0
2024-11-06 15:25:00,288.26,288.78,288.24,288.66,711508.0,288.26,288.78,288.24,288.66,711508.0
2024-11-06 15:30:00,288.65,288.83,287.72,288.21,626631.0,288.65,288.83,287.72,288.21,626631.0
2024-11-06 15:35:00,288.19,288.92,288.18,288.84,714678.0,288.19,288.92,288.18,288.84,714678.0
2024-11-06 15:40:00,288.82,288.9,288.51,288.81,573180.0,288.82,288.9,288.51,288.81,573180.0
2024-11-06 15:45:00,288.79,289.35,288.74,289.33,929917.0,288.79,289.35,288.74,289.33,929917.0
2024-11-06 15:50:00,289.34,289.42,288.64,288.94,1028889.0,289.34,289.42,288.64,288.94,1028889.0
2024-11-06 15:55:00,288.95,289.27,287.78,288.47,2292515.0,288.95,289.27,287.78,288.47,2292515.0
2024-11-07 09:30:00,288.87,289.96,286.14,288.23,3728504.0,288.87,289.96,286.14,288.23,3728504.0
2024-11-07 09:35:00,288.21,288.63,285.52,288.47,2244871.0,288.21,288.63,285.52,288.47,2244871.0
2024-11-07 09:40:00,288.44,289.99,287.34,288.03,2800165.0,288.44,289.99,287.34,288.03,2800165.0
2024-11-07 09:45:00,288.08,289.0,287.56,288.26,1330327.0,288.08,289.0,287.56,288.26,1330327.0
2024-11-07 09:50:00,288.21,289.28,287.6,288.14,1145954.0,288.21,289.28,287.6,288.14,1145954.0
2024-11-07 09:55:00,288.11,291.41,287.93,291.35,2289342.0,288.11,291.41,287.93,291.35,2289342.0
2024-11-07 10:00:00,291.35,293.34,290.66,293.17,3010060.0,291.35,293.34,290.66,293.17,3010060.0
2024-11-07 10:05:00,293.17,293.61,292.27,293.29,1670055.0,293.17,293.61,292.27,293.29,1670055.0
2024-11-07 10:10:00,293.29,293.43,291.8,292.79,1510074.0,293.29,293.43,291.8,292.79,1510074.0
2024-11-07 10:15:00,292.76,294.95,292.67,294.95,2089035.0,292.76,294.95,292.67,294.95,2089035.0
2024-11-07 10:20:00,294.9,294.95,293.64,294.68,1313240.0,294.9,294.95,293.64,294.68,1313240.0
2024-11-07 10:25:00,294.64,297.06,294.55,296.85,2540978.0,294.64,297.06,294.55,296.85,2540978.0
2024-11-07 10:30:00,296.83,297.8,296.01,296.86,2217868.0,296.83,297.8,296.01,296.86,2217868.0
2024-11-07 10:35:00,296.86,297.6,296.26,296.77,1366472.0,296.86,297.6,296.26,296.77,1366472.0
2024-11-07 10:40:00,296.78,297.31,296.15,297.06,1131437.0,296.78,297.31,296.15,297.06,1131437.0
2024-11-07 10:45:00,297.06,298.0,296.67,297.49,1218282.0,297.06,298.0,296.67,297.49,1218282.0
2024-11-07 10:50:00,297.47,297.65,296.35,297.32,984886.0,297.47,297.65,296.35,297.32,984886.0
2024-11-07 10:55:00,297.33,298.35,297.03,297.69,1312136.0,297.33,298.35,297.03,297.69,1312136.0
2024-11-07 11:00:00,297.62,298.0,296.71,296.97,1219633.0,297.62,298.0,296.71,296.97,1219633.0
2024-11-07 11:05:00,296.96,298.12,296.6,297.39,1142803.0,296.96,298.12,296.6,297.39,1142803.0
2024-11-07 11:10:00,297.36,298.1,297.02,297.68,807156.0,297.36,298.1,297.02,297.68,807156.0
2024-11-07 11:15:00,297.67,298.2,296.9,297.03,840145.0,297.67,298.2,296.9,297.03,840145.0
2024-11-07 11:20:00,297.14,297.7,296.74,296.97,655365.0,297.14,297.7,296.74,296.97,655365.0
2024-11-07 11:25:00,296.98,297.91,296.96,297.65,629965.0,296.98,297.91,296.96,297.65,629965.0
2024-11-07 11:30:00,297.58,298.8,297.25,298.42,1217886.0,297.58,298.8,297.25,298.42,1217886.0
2024-11-07 11:35:00,298.43,299.26,298.14,298.86,1248855.0,298.43,299.26,298.14,298.86,1248855.0
2024-11-07 11:40:00,298.86,299.67,298.71,299.12,1215214.0,298.86,299.67,298.71,299.12,1215214.0
2024-11-07 11:45:00,299.09,299.5,298.71,299.21,878564.0,299.09,299.5,298.71,299.21,878564.0
2024-11-07 11:50:00,299.21,299.75,298.98,299.61,847923.0,299.21,299.75,298.98,299.61,847923.0
2024-11-07 11:55:00,299.61,299.74,298.81,298.93,945491.0,299.61,299.74,298.81,298.93,945491.0
2024-11-07 12:00:00,298.93,299.15,297.15,297.18,1290547.0,298.93,299.15,297.15,297.18,1290547.0
2024-11-07 12:05:00,297.21,298.18,297.21,297.97,793638.0,297.21,298.18,297.21,297.97,793638.0
2024-11-07 12:10:00,297.93,298.53,297.66,297.89,875186.0,297.93,298.53,297.66,297.89,875186.0
2024-11-07 12:15:00,297.92,298.5,297.76,298.05,555446.0,297.92,298.5,297.76,298.05,555446.0
2024-11-07 12:20:00,298.05,298.55,297.89,298.25,533557.0,298.05,298.55,297.89,298.25,533557.0
2024-11-07 12:25:00,298.29,298.74,297.95,298.6,612243.0,298.29,298.74,297.95,298.6,612243.0
2024-11-07 12:30:00,298.57,298.78,298.01,298.2,586796.0,298.57,298.78,298.01,298.2,586796.0
2024-11-07 12:35:00,298.2,298.55,297.81,298.08,589142.0,298.2,298.55,297.81,298.08,589142.0
2024-11-07 12:40:00,298.04,298.34,297.93,298.06,284792.0,298.04,298.34,297.93,298.06,284792.0
2024-11-07 12:45:00,298.06,298.55,297.83,298.46,416177.0,298.06,298.55,297.83,298.46,416177.0
2024-11-07 12:50:00,298.33,298.78,298.24,298.69,337221.0,298.33,298.78,298.24,298.69,337221.0
2024-11-07 12:55:00,298.72,299.0,298.61,298.8,457457.0,298.72,299.0,298.61,298.8,457457.0
2024-11-07 13:00:00,298.8,298.81,297.85,297.94,554051.0,298.8,298.81,297.85,297.94,554051.0
2024-11-07 13:05:00,297.97,298.2,296.3,296.44,1347036.0,297.97,298.2,296.3,296.44,1347036.0
2024-11-07 13:10:00,296.44,296.91,295.3,296.42,1321033.0,296.44,296.91,295.3,296.42,1321033.0
2024-11-07 13:15:00,296.39,296.83,295.81,296.24,727192.0,296.39,296.83,295.81,296.24,727192.0
2024-11-07 13:20:00,296.26,297.4,296.1,297.22,762488.0,296.26,297.4,296.1,297.22,762488.0
2024-11-07 13:25:00,297.23,297.46,296.82,296.88,476165.0,297.23,297.46,296.82,296.88,476165.0
2024-11-07 13:30:00,296.81,296.87,295.54,295.68,877970.0,296.81,296.87,295.54,295.68,877970.0
2024-11-07 13:35:00,295.71,297.5,295.47,297.11,936895.0,295.71,297.5,295.47,297.11,936895.0
2024-11-07 13:40:00,297.1,297.3,296.65,297.2,588795.0,297.1,297.3,296.65,297.2,588795.0
2024-11-07 13:45:00,297.14,297.29,296.4,297.11,445560.0,297.14,297.29,296.4,297.11,445560.0
2024-11-07 13:50:00,297.09,298.14,296.97,298.14,604034.0,297.09,298.14,296.97,298.14,604034.0
2024-11-07 13:55:00,298.08,298.29,297.71,298.07,484726.0,298.08,298.29,297.71,298.07,484726.0
2024-11-07 14:00:00,298.06,298.57,297.25,298.0,948751.0,298.06,298.57,297.25,298.0,948751.0
2024-11-07 14:05:00,298.0,298.85,297.86,298.54,749075.0,298.0,298.85,297.86,298.54,749075.0
2024-11-07 14:10:00,298.51,299.0,298.42,298.56,615454.0,298.51,299.0,298.42,298.56,615454.0
2024-11-07 14:15:00,298.6,298.82,298.11,298.15,450529.0,298.6,298.82,298.11,298.15,450529.0
2024-11-07 14:20:00,298.22,298.3,296.75,297.3,730716.0,298.22,298.3,296.75,297.3,730716.0
2024-11-07 14:25:00,297.31,297.88,297.22,297.6,446575.0,297.31,297.88,297.22,297.6,446575.0
2024-11-07 14:30:00,297.61,298.37,297.55,298.1,541530.0,297.61,298.37,297.55,298.1,541530.0
2024-11-07 14:35:00,298.13,298.36,297.29,297.38,531745.0,298.13,298.36,297.29,297.38,531745.0
2024-11-07 14:40:00,297.35,297.69,296.28,297.42,908584.0,297.35,297.69,296.28,297.42,908584.0
2024-11-07 14:45:00,297.38,298.15,297.2,297.99,679385.0,297.38,298.15,297.2,297.99,679385.0
2024-11-07 14:50:00,298.02,298.2,296.6,297.09,845767.0,298.02,298.2,296.6,297.09,845767.0
2024-11-07 14:55:00,297.1,298.14,297.07,297.96,636461.0,297.1,298.14,297.07,297.96,636461.0
2024-11-07 15:00:00,297.96,298.35,297.5,298.04,708071.0,297.96,298.35,297.5,298.04,708071.0
2024-11-07 15:05:00,298.07,298.5,297.58,298.33,627267.0,298.07,298.5,297.58,298.33,627267.0
2024-11-07 15:10:00,298.28,298.81,297.78,298.73,791306.0,298.28,298.81,297.78,298.73,791306.0
2024-11-07 15:15:00,298.75,299.5,298.47,299.32,975808.0,298.75,299.5,298.47,299.32,975808.0
2024-11-07 15:20:00,299.31,299.66,299.02,299.21,901443.0,299.31,299.66,299.02,299.21,901443.0
2024-11-07 15:25:00,299.18,299.38,297.36,297.57,1153114.0,299.18,299.38,297.36,297.57,1153114.0
2024-11-07 15:30:00,297.59,298.29,297.4,298.14,767356.0,297.59,298.29,297.4,298.14,767356.0
2024-11-07 15:35:00,298.11,298.66,297.96,298.63,648269.0,298.11,298.66,297.96,298.63,648269.0
2024-11-07 15:40:00,298.61,299.0,297.89,298.21,875908.0,298.61,299.0,297.89,298.21,875908.0
2024-11-07 15:45:00,298.22,298.42,297.63,297.89,687337.0,298.22,298.42,297.63,297.89,687337.0
2024-11-07 15:50:00,297.91,298.35,297.12,297.3,1028691.0,297.91,298.35,297.12,297.3,1028691.0
2024-11-07 15:55:00,297.36,297.55,296.68,296.75,1520888.0,297.36,297.55,296.68,296.75,1520888.0
2024-11-08 09:30:00,299.14,302.44,297.66,302.1,4719249.0,299.14,302.44,297.66,302.1,4719249.0
2024-11-08 09:35:00,302.1,304.97,302.02,304.84,4046003.0,302.1,304.97,302.02,304.84,4046003.0
2024-11-08 09:40:00,304.78,305.58,303.36,304.02,2728032.0,304.78,305.58,303.36,304.02,2728032.0
2024-11-08 09:45:00,304.01,306.62,303.15,306.4,2928823.0,304.01,306.62,303.15,306.4,2928823.0
2024-11-08 09:50:00,306.42,306.72,305.29,305.41,1840979.0,306.42,306.72,305.29,305.41,1840979.0
2024-11-08 09:55:00,305.44,308.5,305.16,308.49,2556614.0,305.44,308.5,305.16,308.49,2556614.0
2024-11-08 10:00:00,308.47,310.24,308.02,309.21,3524864.0,308.47,310.24,308.02,309.21,3524864.0
2024-11-08 10:05:00,309.23,309.28,307.26,308.81,2436561.0,309.23,309.28,307.26,308.81,2436561.0
2024-11-08 10:10:00,308.75,311.7,308.3,311.41,2411355.0,308.75,311.7,308.3,311.41,2411355.0
2024-11-08 10:15:00,311.41,313.1,310.22,312.92,2780651.0,311.41,313.1,310.22,312.92,2780651.0
2024-11-08 10:20:00,312.95,314.2,311.66,314.09,2942930.0,312.95,314.2,311.66,314.09,2942930.0
2024-11-08 10:25:00,314.1,314.98,313.15,314.54,2756970.0,314.1,314.98,313.15,314.54,2756970.0
2024-11-08 10:30:00,314.56,318.89,314.26,318.75,4335180.0,314.56,318.89,314.26,318.75,4335180.0
2024-11-08 10:35:00,318.75,319.44,315.75,316.63,4237154.0,318.75,319.44,315.75,316.63,4237154.0
2024-11-08 10:40:00,316.58,316.74,313.66,313.88,3181223.0,316.58,316.74,313.66,313.88,3181223.0
2024-11-08 10:45:00,313.86,315.2,312.63,315.2,3161326.0,313.86,315.2,312.63,315.2,3161326.0
2024-11-08 10:50:00,315.14,317.0,314.25,314.53,2518759.0,315.14,317.0,314.25,314.53,2518759.0
2024-11-08 10:55:00,314.47,314.9,311.6,313.43,2440757.0,314.47,314.9,311.6,313.43,2440757.0
2024-11-08 11:00:00,313.36,313.75,312.01,313.68,1727214.0,313.36,313.75,312.01,313.68,1727214.0
2024-11-08 11:05:00,313.62,314.73,313.28,314.55,1595370.0,313.62,314.73,313.28,314.55,1595370.0
2024-11-08 11:10:00,314.55,315.52,313.56,315.19,1579626.0,314.55,315.52,313.56,315.19,1579626.0
2024-11-08 11:15:00,315.23,315.99,314.51,315.83,1263721.0,315.23,315.99,314.51,315.83,1263721.0
2024-11-08 11:20:00,315.87,316.98,314.62,316.79,1514816.0,315.87,316.98,314.62,316.79,1514816.0
2024-11-08 11:25:00,316.7,318.5,316.22,317.73,2158554.0,316.7,318.5,316.22,317.73,2158554.0
2024-11-08 11:30:00,317.76,318.0,315.81,316.04,1407938.0,317.76,318.0,315.81,316.04,1407938.0
2024-11-08 11:35:00,316.01,317.64,315.98,317.45,1082414.0,316.01,317.64,315.98,317.45,1082414.0
2024-11-08 11:40:00,317.42,317.96,314.92,315.51,1275212.0,317.42,317.96,314.92,315.51,1275212.0
2024-11-08 11:45:00,315.57,316.68,315.0,315.95,1164937.0,315.57,316.68,315.0,315.95,1164937.0
2024-11-08 11:50:00,315.98,317.29,315.67,317.22,810769.0,315.98,317.29,315.67,317.22,810769.0
2024-11-08 11:55:00,317.19,318.75,317.18,317.94,1777312.0,317.19,318.75,317.18,317.94,1777312.0
2024-11-08 12:00:00,317.93,319.0,317.78,317.87,1318438.0,317.93,319.0,317.78,317.87,1318438.0
2024-11-08 12:05:00,317.84,318.2,316.5,317.83,1011297.0,317.84,318.2,316.5,317.83,1011297.0
2024-11-08 12:10:00,317.82,317.9,316.1,316.37,933005.0,317.82,317.9,316.1,316.37,933005.0
2024-11-08 12:15:00,316.38,317.47,315.92,317.02,909478.0,316.38,317.47,315.92,317.02,909478.0
2024-11-08 12:20:00,317.0,317.15,316.41,317.05,585589.0,317.0,317.15,316.41,317.05,585589.0
2024-11-08 12:25:00,317.04,317.5,316.75,317.3,608814.0,317.04,317.5,316.75,317.3,608814.0
2024-11-08 12:30:00,317.28,317.97,316.62,317.76,821678.0,317.28,317.97,316.62,317.76,821678.0
2024-11-08 12:35:00,317.71,318.55,317.51,317.63,996415.0,317.71,318.55,317.51,317.63,996415.0
2024-11-08 12:40:00,317.64,317.86,316.63,316.92,718690.0,317.64,317.86,316.63,316.92,718690.0
2024-11-08 12:45:00,316.91,317.92,316.8,317.58,577007.0,316.91,317.92,316.8,317.58,577007.0
2024-11-08 12:50:00,317.56,318.25,317.5,318.02,793046.0,317.56,318.25,317.5,318.02,793046.0
2024-11-08 12:55:00,318.0,318.09,317.2,317.36,549912.0,318.0,318.09,317.2,317.36,549912.0
2024-11-08 13:00:00,317.39,318.06,317.12,317.75,647624.0,317.39,318.06,317.12,317.75,647624.0
2024-11-08 13:05:00,317.74,320.75,317.21,320.63,2051663.0,317.74,320.75,317.21,320.63,2051663.0
2024-11-08 13:10:00,320.66,321.63,319.31,320.05,2470600.0,320.66,321.63,319.31,320.05,2470600.0
2024-11-08 13:15:00,320.03,321.35,319.6,320.92,1262436.0,320.03,321.35,319.6,320.92,1262436.0
2024-11-08 13:20:00,320.92,321.33,320.21,321.04,1047030.0,320.92,321.33,320.21,321.04,1047030.0
2024-11-08 13:25:00,320.98,321.84,320.63,321.1,1050556.0,320.98,321.84,320.63,321.1,1050556.0
2024-11-08 13:30:00,321.04,322.39,320.88,322.24,1529054.0,321.04,322.39,320.88,322.24,1529054.0
2024-11-08 13:35:00,322.2,324.22,321.88,324.06,2162015.0,322.2,324.22,321.88,324.06,2162015.0
2024-11-08 13:40:00,324.03,325.25,323.61,324.83,2162816.0,324.03,325.25,323.61,324.83,2162816.0
2024-11-08 13:45:00,324.89,325.75,324.3,324.81,2059440.0,324.89,325.75,324.3,324.81,2059440.0
2024-11-08 13:50:00,324.86,325.05,323.19,324.58,1902248.0,324.86,325.05,323.19,324.58,1902248.0
2024-11-08 13:55:00,324.58,325.2,323.82,324.78,1374542.0,324.58,325.2,323.82,324.78,1374542.0
2024-11-08 14:00:00,324.81,325.09,324.22,324.4,889135.0,324.81,325.09,324.22,324.4,889135.0
2024-11-08 14:05:00,324.36,326.8,324.32,326.46,1942848.0,324.36,326.8,324.32,326.46,1942848.0
2024-11-08 14:10:00,326.46,328.71,326.43,328.11,2554364.0,326.46,328.71,326.43,328.11,2554364.0
2024-11-08 14:15:00,328.1,328.16,325.88,327.28,2290332.0,328.1,328.16,325.88,327.28,2290332.0
2024-11-08 14:20:00,327.24,327.65,325.22,325.4,1699754.0,327.24,327.65,325.22,325.4,1699754.0
2024-11-08 14:25:00,325.46,327.1,325.15,326.71,1395258.0,325.46,327.1,325.15,326.71,1395258.0
2024-11-08 14:30:00,326.66,326.73,323.78,324.33,1860123.0,326.66,326.73,323.78,324.33,1860123.0
2024-11-08 14:35:00,324.25,325.68,323.8,324.09,1436571.0,324.25,325.68,323.8,324.09,1436571.0
2024-11-08 14:40:00,324.1,324.45,322.65,322.88,1622499.0,324.1,324.45,322.65,322.88,1622499.0
2024-11-08 14:45:00,322.93,323.6,321.15,322.5,2376673.0,322.93,323.6,321.15,322.5,2376673.0
2024-11-08 14:50:00,322.51,324.03,322.27,323.74,1786138.0,322.51,324.03,322.27,323.74,1786138.0
2024-11-08 14:55:00,323.72,324.36,322.7,322.89,1228534.0,323.72,324.36,322.7,322.89,1228534.0
2024-11-08 15:00:00,322.99,323.56,321.34,321.72,1463116.0,322.99,323.56,321.34,321.72,1463116.0
2024-11-08 15:05:00,321.71,322.33,319.8,320.28,1824597.0,321.71,322.33,319.8,320.28,1824597.0
2024-11-08 15:10:00,320.3,320.58,317.47,319.19,2905193.0,320.3,320.58,317.47,319.19,2905193.0
2024-11-08 15:15:00,319.21,319.76,317.41,319.15,1884613.0,319.21,319.76,317.41,319.15,1884613.0
2024-11-08 15:20:00,319.15,319.37,316.69,318.76,1868015.0,319.15,319.37,316.69,318.76,1868015.0
2024-11-08 15:25:00,318.76,320.3,318.35,319.05,1658520.0,318.76,320.3,318.35,319.05,1658520.0
2024-11-08 15:30:00,319.06,319.97,317.79,319.88,1439551.0,319.06,319.97,317.79,319.88,1439551.0
2024-11-08 15:35:00,319.88,322.3,319.0,321.89,1926178.0,319.88,322.3,319.0,321.89,1926178.0
2024-11-08 15:40:00,321.98,322.66,321.06,321.48,1548020.0,321.98,322.66,321.06,321.48,1548020.0
2024-11-08 15:45:00,321.48,322.7,320.7,320.75,1536224.0,321.48,322.7,320.7,320.75,1536224.0
2024-11-08 15:50:00,320.8,321.7,319.39,321.32,1789597.0,320.8,321.7,319.39,321.32,1789597.0
2024-11-08 15:55:00,321.32,321.46,320.5,321.26,1934537.0,321.32,321.46,320.5,321.26,1934537.0
2024-11-11 09:30:00,346.38,349.23,341.5,348.74,8360445.0,346.38,349.23,341.5,348.74,8360445.0
2024-11-11 09:35:00,348.75,349.9,343.8,346.34,4758085.0,348.75,349.9,343.8,346.34,4758085.0
2024-11-11 09:40:00,346.22,350.57,340.97,341.64,5141803.0,346.22,350.57,340.97,341.64,5141803.0
2024-11-11 09:45:00,341.88,346.3,340.91,343.34,3616369.0,341.88,346.3,340.91,343.34,3616369.0
2024-11-11 09:50:00,343.5,348.45,342.86,347.3,2694962.0,343.5,348.45,342.86,347.3,2694962.0
2024-11-11 09:55:00,347.2,347.64,343.73,344.89,1764391.0,347.2,347.64,343.73,344.89,1764391.0
2024-11-11 10:00:00,344.89,345.18,339.99,340.14,2704324.0,344.89,345.18,339.99,340.14,2704324.0
2024-11-11 10:05:00,340.14,340.94,336.51,337.91,3569535.0,340.14,340.94,336.51,337.91,3569535.0
2024-11-11 10:10:00,337.85,343.39,337.8,343.19,2439314.0,337.85,343.39,337.8,343.19,2439314.0
2024-11-11 10:15:00,343.21,343.68,341.33,341.99,1684490.0,343.21,343.68,341.33,341.99,1684490.0
2024-11-11 10:20:00,341.95,346.66,340.29,346.37,2530137.0,341.95,346.66,340.29,346.37,2530137.0
2024-11-11 10:25:00,346.36,346.99,344.27,344.93,1679291.0,346.36,346.99,344.27,344.93,1679291.0
2024-11-11 10:30:00,344.86,347.42,343.28,347.06,1583800.0,344.86,347.42,343.28,347.06,1583800.0
2024-11-11 10:35:00,347.07,348.32,344.49,346.39,1804940.0,347.07,348.32,344.49,346.39,1804940.0
2024-11-11 10:40:00,346.37,346.8,344.15,346.32,1141714.0,346.37,346.8,344.15,346.32,1141714.0
2024-11-11 10:45:00,346.32,347.8,346.22,347.49,1313998.0,346.32,347.8,346.22,347.49,1313998.0
2024-11-11 10:50:00,347.54,349.31,346.17,349.23,2014308.0,347.54,349.31,346.17,349.23,2014308.0
2024-11-11 10:55:00,349.25,349.43,348.38,349.2,1337458.0,349.25,349.43,348.38,349.2,1337458.0
2024-11-11 11:00:00,349.15,349.88,348.1,349.62,1726714.0,349.15,349.88,348.1,349.62,1726714.0
2024-11-11 11:05:00,349.66,352.8,348.0,352.75,2266865.0,349.66,352.8,348.0,352.75,2266865.0
2024-11-11 11:10:00,352.72,354.49,351.5,353.76,2885567.0,352.72,354.49,351.5,353.76,2885567.0
2024-11-11 11:15:00,353.74,355.65,352.73,355.63,2032737.0,353.74,355.65,352.73,355.63,2032737.0
2024-11-11 11:20:00,355.49,357.3,354.51,356.7,2638677.0,355.49,357.3,354.51,356.7,2638677.0
2024-11-11 11:25:00,356.71,357.5,355.26,356.79,2180896.0,356.71,357.5,355.26,356.79,2180896.0
2024-11-11 11:30:00,356.73,358.64,352.31,354.01,3190835.0,356.73,358.64,352.31,354.01,3190835.0
2024-11-11 11:35:00,354.12,354.26,351.51,352.61,1997185.0,354.12,354.26,351.51,352.61,1997185.0
2024-11-11 11:40:00,352.5,352.63,348.78,350.72,2211156.0,352.5,352.63,348.78,350.72,2211156.0
2024-11-11 11:45:00,350.7,350.72,346.01,347.05,2102131.0,350.7,350.72,346.01,347.05,2102131.0
2024-11-11 11:50:00,347.13,349.0,344.29,345.87,2288471.0,347.13,349.0,344.29,345.87,2288471.0
2024-11-11 11:55:00,345.83,346.4,342.75,345.86,2065186.0,345.83,346.4,342.75,345.86,2065186.0
2024-11-11 12:00:00,346.0,348.53,345.52,347.11,1714110.0,346.0,348.53,345.52,347.11,1714110.0
2024-11-11 12:05:00,347.11,348.73,346.5,348.16,1104271.0,347.11,348.73,346.5,348.16,1104271.0
2024-11-11 12:10:00,348.22,348.39,343.95,345.11,1364512.0,348.22,348.39,343.95,345.11,1364512.0
2024-11-11 12:15:00,345.13,346.99,344.52,345.91,1024146.0,345.13,346.99,344.52,345.91,1024146.0
2024-11-11 12:20:00,345.9,348.03,344.42,346.57,1194815.0,345.9,348.03,344.42,346.57,1194815.0
2024-11-11 12:25:00,346.54,347.1,343.6,344.38,1047439.0,346.54,347.1,343.6,344.38,1047439.0
2024-11-11 12:30:00,344.34,346.88,344.08,346.68,942152.0,344.34,346.88,344.08,346.68,942152.0
2024-11-11 12:35:00,346.71,346.99,343.27,343.44,870841.0,346.71,346.99,343.27,343.44,870841.0
2024-11-11 12:40:00,343.46,344.0,340.8,343.06,1750542.0,343.46,344.0,340.8,343.06,1750542.0
2024-11-11 12:45:00,343.06,343.17,339.55,340.83,1533031.0,343.06,343.17,339.55,340.83,1533031.0
2024-11-11 12:50:00,340.94,344.79,340.8,344.59,1246333.0,340.94,344.79,340.8,344.59,1246333.0
2024-11-11 12:55:00,344.5,344.5,341.8,341.85,794532.0,344.5,344.5,341.8,341.85,794532.0
2024-11-11 13:00:00,341.75,342.08,338.69,341.36,1645967.0,341.75,342.08,338.69,341.36,1645967.0
2024-11-11 13:05:00,341.3,341.75,339.1,339.61,877714.0,341.3,341.75,339.1,339.61,877714.0
2024-11-11 13:10:00,339.7,340.44,337.77,340.23,1374026.0,339.7,340.44,337.77,340.23,1374026.0
2024-11-11 13:15:00,340.24,340.29,337.7,337.84,1035234.0,340.24,340.29,337.7,337.84,1035234.0
2024-11-11 13:20:00,337.79,338.84,336.0,337.73,1934400.0,337.79,338.84,336.0,337.73,1934400.0
2024-11-11 13:25:00,337.76,340.8,337.33,340.64,1443538.0,337.76,340.8,337.33,340.64,1443538.0
2024-11-11 13:30:00,340.65,342.79,340.43,342.46,1371831.0,340.65,342.79,340.43,342.46,1371831.0
2024-11-11 13:35:00,342.37,343.27,342.1,343.22,1045279.0,342.37,343.27,342.1,343.22,1045279.0
2024-11-11 13:40:00,343.21,343.89,342.2,342.78,1046134.0,343.21,343.89,342.2,342.78,1046134.0
2024-11-11 13:45:00,342.8,345.6,342.63,345.46,1620545.0,342.8,345.6,342.63,345.46,1620545.0
2024-11-11 13:50:00,345.46,347.2,345.2,346.94,1518761.0,345.46,347.2,345.2,346.94,1518761.0
2024-11-11 13:55:00,346.93,347.8,346.36,347.52,1373783.0,346.93,347.8,346.36,347.52,1373783.0
2024-11-11 14:00:00,347.57,348.81,346.5,348.54,1358899.0,347.57,348.81,346.5,348.54,1358899.0
2024-11-11 14:05:00,348.53,349.94,347.85,349.74,1344476.0,348.53,349.94,347.85,349.74,1344476.0
2024-11-11 14:10:00,349.8,349.87,346.7,347.07,1491397.0,349.8,349.87,346.7,347.07,1491397.0
2024-11-11 14:15:00,347.1,348.6,346.92,347.15,1082981.0,347.1,348.6,346.92,347.15,1082981.0
2024-11-11 14:20:00,346.98,347.91,346.15,346.29,853500.0,346.98,347.91,346.15,346.29,853500.0
2024-11-11 14:25:00,346.32,347.3,345.3,345.43,918991.0,346.32,347.3,345.3,345.43,918991.0
2024-11-11 14:30:00,345.36,347.85,344.27,347.71,1403212.0,345.36,347.85,344.27,347.71,1403212.0
2024-11-11 14:35:00,347.7,348.04,345.6,345.81,941141.0,347.7,348.04,345.6,345.81,941141.0
2024-11-11 14:40:00,345.76,346.47,344.79,345.07,877504.0,345.76,346.47,344.79,345.07,877504.0
2024-11-11 14:45:00,345.01,345.3,343.5,343.73,1108907.0,345.01,345.3,343.5,343.73,1108907.0
2024-11-11 14:50:00,343.79,344.04,342.8,343.03,943812.0,343.79,344.04,342.8,343.03,943812.0
2024-11-11 14:55:00,343.08,344.5,342.15,344.06,999458.0,343.08,344.5,342.15,344.06,999458.0
2024-11-11 15:00:00,344.04,344.43,342.9,343.1,712336.0,344.04,344.43,342.9,343.1,712336.0
2024-11-11 15:05:00,343.16,346.12,343.03,345.93,1039553.0,343.16,346.12,343.03,345.93,1039553.0
2024-11-11 15:10:00,346.0,346.25,344.9,345.2,696936.0,346.0,346.25,344.9,345.2,696936.0
2024-11-11 15:15:00,345.3,345.34,343.8,344.4,678392.0,345.3,345.34,343.8,344.4,678392.0
2024-11-11 15:20:00,344.41,345.48,343.54,345.13,798422.0,344.41,345.48,343.54,345.13,798422.0
2024-11-11 15:25:00,345.1,346.86,345.07,346.76,1056263.0,345.1,346.86,345.07,346.76,1056263.0
2024-11-11 15:30:00,346.75,347.6,345.81,347.32,1156209.0,346.75,347.6,345.81,347.32,1156209.0
2024-11-11 15:35:00,347.27,349.5,347.26,348.59,1595686.0,347.27,349.5,347.26,348.59,1595686.0
2024-11-11 15:40:00,348.64,348.77,347.26,347.81,988600.0,348.64,348.77,347.26,347.81,988600.0
2024-11-11 15:45:00,347.79,347.79,346.16,346.3,1017083.0,347.79,347.79,346.16,346.3,1017083.0
2024-11-11 15:50:00,346.4,348.57,346.4,347.81,1349647.0,346.4,348.57,346.4,347.81,1349647.0
2024-11-11 15:55:00,347.81,350.76,347.8,350.62,3182343.0,347.81,350.76,347.8,350.62,3182343.0
2024-11-12 09:30:00,342.74,345.84,335.3,340.43,5321563.0,342.74,345.84,335.3,340.43,5321563.0
2024-11-12 09:35:00,340.41,344.7,339.0,341.36,3098532.0,340.41,344.7,339.0,341.36,3098532.0
2024-11-12 09:40:00,341.46,343.6,338.47,339.75,2322856.0,341.46,343.6,338.47,339.75,2322856.0
2024-11-12 09:45:00,339.75,343.29,339.22,342.28,1781544.0,339.75,343.29,339.22,342.28,1781544.0
2024-11-12 09:50:00,342.27,343.95,340.01,341.59,1659478.0,342.27,343.95,340.01,341.59,1659478.0
2024-11-12 09:55:00,341.65,342.41,338.68,340.2,1629186.0,341.65,342.41,338.68,340.2,1629186.0
2024-11-12 10:00:00,340.17,342.21,339.0,339.02,1577715.0,340.17,342.21,339.0,339.02,1577715.0
2024-11-12 10:05:00,339.13,340.44,338.3,340.03,1428179.0,339.13,340.44,338.3,340.03,1428179.0
2024-11-12 10:10:00,340.04,341.97,338.62,338.87,1492797.0,340.04,341.97,338.62,338.87,1492797.0
2024-11-12 10:15:00,338.87,339.17,336.0,337.41,2039626.0,338.87,339.17,336.0,337.41,2039626.0
2024-11-12 10:20:00,337.41,339.22,337.02,338.24,1342123.0,337.41,339.22,337.02,338.24,1342123.0
2024-11-12 10:25:00,338.26,341.13,338.16,339.6,1544414.0,338.26,341.13,338.16,339.6,1544414.0
2024-11-12 10:30:00,339.7,342.9,339.2,341.81,1845045.0,339.7,342.9,339.2,341.81,1845045.0
2024-11-12 10:35:00,341.88,345.55,341.47,343.66,2316892.0,341.88,345.55,341.47,343.66,2316892.0
2024-11-12 10:40:00,343.6,344.35,342.28,342.43,994378.0,343.6,344.35,342.28,342.43,994378.0
2024-11-12 10:45:00,342.41,343.75,342.14,343.08,853552.0,342.41,343.75,342.14,343.08,853552.0
2024-11-12 10:50:00,343.0,343.5,342.55,342.66,606776.0,343.0,343.5,342.55,342.66,606776.0
2024-11-12 10:55:00,342.68,343.35,340.93,341.0,1023727.0,342.68,343.35,340.93,341.0,1023727.0
2024-11-12 11:00:00,340.95,341.6,340.3,341.14,792660.0,340.95,341.6,340.3,341.14,792660.0
2024-11-12 11:05:00,341.15,341.6,339.67,339.76,751675.0,341.15,341.6,339.67,339.76,751675.0
2024-11-12 11:10:00,339.84,340.41,339.11,339.6,731243.0,339.84,340.41,339.11,339.6,731243.0
2024-11-12 11:15:00,339.56,341.68,339.25,341.56,794345.0,339.56,341.68,339.25,341.56,794345.0
2024-11-12 11:20:00,341.6,341.89,339.5,339.55,743508.0,341.6,341.89,339.5,339.55,743508.0
2024-11-12 11:25:00,339.51,340.49,339.24,340.4,622740.0,339.51,340.49,339.24,340.4,622740.0
2024-11-12 11:30:00,340.38,340.65,339.32,339.5,563339.0,340.38,340.65,339.32,339.5,563339.0
2024-11-12 11:35:00,339.46,339.83,337.63,337.79,928722.0,339.46,339.83,337.63,337.79,928722.0
2024-11-12 11:40:00,337.75,338.53,337.36,337.94,721812.0,337.75,338.53,337.36,337.94,721812.0
2024-11-12 11:45:00,337.9,337.98,336.6,336.89,798250.0,337.9,337.98,336.6,336.89,798250.0
2024-11-12 11:50:00,336.89,339.24,336.65,338.45,1097558.0,336.89,339.24,336.65,338.45,1097558.0
2024-11-12 11:55:00,338.46,338.67,336.31,336.67,881090.0,338.46,338.67,336.31,336.67,881090.0
2024-11-12 12:00:00,336.66,337.87,336.27,337.22,875862.0,336.66,337.87,336.27,337.22,875862.0
2024-11-12 12:05:00,337.22,337.3,333.7,334.72,1686651.0,337.22,337.3,333.7,334.72,1686651.0
2024-11-12 12:10:00,334.7,334.77,332.7,333.33,1537908.0,334.7,334.77,332.7,333.33,1537908.0
2024-11-12 12:15:00,333.37,334.74,333.15,333.15,908724.0,333.37,334.74,333.15,333.15,908724.0
2024-11-12 12:20:00,333.15,333.41,330.43,331.1,2155477.0,333.15,333.41,330.43,331.1,2155477.0
2024-11-12 12:25:00,331.1,332.92,330.99,332.72,1341066.0,331.1,332.92,330.99,332.72,1341066.0
2024-11-12 12:30:00,332.79,334.46,332.46,334.13,1014090.0,332.79,334.46,332.46,334.13,1014090.0
2024-11-12 12:35:00,334.14,334.75,333.33,333.44,849959.0,334.14,334.75,333.33,333.44,849959.0
2024-11-12 12:40:00,333.47,334.29,331.62,331.62,856486.0,333.47,334.29,331.62,331.62,856486.0
2024-11-12 12:45:00,331.63,332.3,329.26,330.28,1529889.0,331.63,332.3,329.26,330.28,1529889.0
2024-11-12 12:50:00,330.29,331.28,328.85,330.46,1387937.0,330.29,331.28,328.85,330.46,1387937.0
2024-11-12 12:55:00,330.5,330.65,328.2,328.24,1470519.0,330.5,330.65,328.2,328.24,1470519.0
2024-11-12 13:00:00,328.23,329.06,326.24,328.75,2003375.0,328.23,329.06,326.24,328.75,2003375.0
2024-11-12 13:05:00,328.71,329.44,327.6,328.49,1065913.0,328.71,329.44,327.6,328.49,1065913.0
2024-11-12 13:10:00,328.53,329.16,327.03,328.35,943793.0,328.53,329.16,327.03,328.35,943793.0
2024-11-12 13:15:00,328.37,328.88,327.23,327.48,970664.0,328.37,328.88,327.23,327.48,970664.0
2024-11-12 13:20:00,327.35,327.89,324.51,324.82,1701000.0,327.35,327.89,324.51,324.82,1701000.0
2024-11-12 13:25:00,324.83,325.56,323.31,325.07,1916123.0,324.83,325.56,323.31,325.07,1916123.0
2024-11-12 13:30:00,325.07,329.4,325.03,329.06,1729544.0,325.07,329.4,325.03,329.06,1729544.0
2024-11-12 13:35:00,329.06,329.56,327.52,327.57,1163408.0,329.06,329.56,327.52,327.57,1163408.0
2024-11-12 13:40:00,327.64,329.19,327.55,328.85,844888.0,327.64,329.19,327.55,328.85,844888.0
2024-11-12 13:45:00,328.84,330.25,328.12,328.91,1168371.0,328.84,330.25,328.12,328.91,1168371.0
2024-11-12 13:50:00,328.97,331.26,328.92,330.97,990926.0,328.97,331.26,328.92,330.97,990926.0
2024-11-12 13:55:00,330.94,332.69,330.53,331.75,1471440.0,330.94,332.69,330.53,331.75,1471440.0
2024-11-12 14:00:00,331.7,331.74,329.56,329.99,1020179.0,331.7,331.74,329.56,329.99,1020179.0
2024-11-12 14:05:00,329.97,331.1,329.5,329.74,868424.0,329.97,331.1,329.5,329.74,868424.0
2024-11-12 14:10:00,329.74,329.79,327.5,327.51,1104123.0,329.74,329.79,327.5,327.51,1104123.0
2024-11-12 14:15:00,327.51,329.64,327.46,329.29,1026696.0,327.51,329.64,327.46,329.29,1026696.0
2024-11-12 14:20:00,329.34,331.18,328.84,331.04,1061156.0,329.34,331.18,328.84,331.04,1061156.0
2024-11-12 14:25:00,331.08,332.75,331.05,331.69,1240265.0,331.08,332.75,331.05,331.69,1240265.0
2024-11-12 14:30:00,331.68,333.12,331.12,332.64,1082985.0,331.68,333.12,331.12,332.64,1082985.0
2024-11-12 14:35:00,332.62,334.18,332.55,332.81,1285211.0,332.62,334.18,332.55,332.81,1285211.0
2024-11-12 14:40:00,332.78,333.29,331.73,333.15,927184.0,332.78,333.29,331.73,333.15,927184.0
2024-11-12 14:45:00,333.19,333.29,331.81,332.0,644107.0,333.19,333.29,331.81,332.0,644107.0
2024-11-12 14:50:00,331.99,332.27,331.22,331.87,631262.0,331.99,332.27,331.22,331.87,631262.0
2024-11-12 14:55:00,331.94,332.44,330.24,331.63,884519.0,331.94,332.44,330.24,331.63,884519.0
2024-11-12 15:00:00,331.71,332.94,331.18,332.0,783024.0,331.71,332.94,331.18,332.0,783024.0
2024-11-12 15:05:00,332.06,332.88,331.21,332.61,652731.0,332.06,332.88,331.21,332.61,652731.0
2024-11-12 15:10:00,332.6,332.87,330.82,330.94,661407.0,332.6,332.87,330.82,330.94,661407.0
2024-11-12 15:15:00,330.93,331.09,328.81,329.42,1074740.0,330.93,331.09,328.81,329.42,1074740.0
2024-11-12 15:20:00,329.47,330.24,328.76,329.22,686254.0,329.47,330.24,328.76,329.22,686254.0
2024-11-12 15:25:00,329.19,329.29,327.5,328.34,1207869.0,329.19,329.29,327.5,328.34,1207869.0
2024-11-12 15:30:00,328.4,328.49,326.28,326.44,1049160.0,328.4,328.49,326.28,326.44,1049160.0
2024-11-12 15:35:00,326.5,328.78,326.11,328.6,1241768.0,326.5,328.78,326.11,328.6,1241768.0
2024-11-12 15:40:00,328.59,329.68,328.1,328.9,966854.0,328.59,329.68,328.1,328.9,966854.0
2024-11-12 15:45:00,328.89,329.2,327.45,328.02,1010362.0,328.89,329.2,327.45,328.02,1010362.0
2024-11-12 15:50:00,327.98,329.31,327.02,329.0,1196537.0,327.98,329.31,327.02,329.0,1196537.0
2024-11-12 15:55:00,328.94,329.45,327.9,328.24,1857050.0,328.94,329.45,327.9,328.24,1857050.0
2024-11-13 09:30:00,335.85,343.89,334.68,342.27,5281558.0,335.85,343.89,334.68,342.27,5281558.0
2024-11-13 09:35:00,342.51,344.6,340.65,343.22,3228849.0,342.51,344.6,340.65,343.22,3228849.0
2024-11-13 09:40:00,343.19,344.28,341.62,342.69,2172994.0,343.19,344.28,341.62,342.69,2172994.0
2024-11-13 09:45:00,342.66,342.98,338.62,338.79,2500933.0,342.66,342.98,338.62,338.79,2500933.0
2024-11-13 09:50:00,338.79,340.55,337.47,338.0,2087910.0,338.79,340.55,337.47,338.0,2087910.0
2024-11-13 09:55:00,338.04,338.38,336.52,336.78,1825557.0,338.04,338.38,336.52,336.78,1825557.0
2024-11-13 10:00:00,336.65,336.73,333.2,333.97,2260765.0,336.65,336.73,333.2,333.97,2260765.0
2024-11-13 10:05:00,333.97,334.99,330.75,332.13,2428741.0,333.97,334.99,330.75,332.13,2428741.0
2024-11-13 10:10:00,332.23,334.7,330.18,330.18,2392320.0,332.23,334.7,330.18,330.18,2392320.0
2024-11-13 10:15:00,330.23,331.89,328.73,329.09,2128390.0,330.23,331.89,328.73,329.09,2128390.0
2024-11-13 10:20:00,329.28,331.45,327.4,330.55,2413738.0,329.28,331.45,327.4,330.55,2413738.0
2024-11-13 10:25:00,330.66,331.98,329.2,331.02,1592619.0,330.66,331.98,329.2,331.02,1592619.0
2024-11-13 10:30:00,331.05,331.8,329.72,330.76,1312689.0,331.05,331.8,329.72,330.76,1312689.0
2024-11-13 10:35:00,330.73,330.9,326.62,327.2,2059505.0,330.73,330.9,326.62,327.2,2059505.0
2024-11-13 10:40:00,327.13,329.07,326.13,328.88,1622859.0,327.13,329.07,326.13,328.88,1622859.0
2024-11-13 10:45:00,328.85,329.06,326.8,327.54,1194983.0,328.85,329.06,326.8,327.54,1194983.0
2024-11-13 10:50:00,327.55,328.13,326.64,327.96,976642.0,327.55,328.13,326.64,327.96,976642.0
2024-11-13 10:55:00,327.96,329.03,324.62,324.86,1996005.0,327.96,329.03,324.62,324.86,1996005.0
2024-11-13 11:00:00,324.86,325.64,323.2,323.79,1826138.0,324.86,325.64,323.2,323.79,1826138.0
2024-11-13 11:05:00,323.9,326.75,322.5,326.5,1773627.0,323.9,326.75,322.5,326.5,1773627.0
2024-11-13 11:10:00,326.46,329.0,326.23,328.46,1728799.0,326.46,329.0,326.23,328.46,1728799.0
2024-11-13 11:15:00,328.43,329.3,327.37,327.62,1345158.0,328.43,329.3,327.37,327.62,1345158.0
2024-11-13 11:20:00,327.58,328.18,326.35,327.4,1046333.0,327.58,328.18,326.35,327.4,1046333.0
2024-11-13 11:25:00,327.5,329.3,327.5,328.64,1118861.0,327.5,329.3,327.5,328.64,1118861.0
2024-11-13 11:30:00,328.57,329.59,327.95,328.76,725469.0,328.57,329.59,327.95,328.76,725469.0
2024-11-13 11:35:00,328.73,329.38,327.0,327.76,847169.0,328.73,329.38,327.0,327.76,847169.0
2024-11-13 11:40:00,327.81,328.4,326.58,327.4,830993.0,327.81,328.4,326.58,327.4,830993.0
2024-11-13 11:45:00,327.4,329.2,327.34,328.98,769023.0,327.4,329.2,327.34,328.98,769023.0
2024-11-13 11:50:00,329.03,329.4,328.6,329.03,651415.0,329.03,329.4,328.6,329.03,651415.0
2024-11-13 11:55:00,329.05,331.48,328.0,331.12,1085126.0,329.05,331.48,328.0,331.12,1085126.0
2024-11-13 12:00:00,331.21,332.66,330.68,331.32,1286490.0,331.21,332.66,330.68,331.32,1286490.0
2024-11-13 12:05:00,331.32,333.52,330.99,332.58,1273013.0,331.32,333.52,330.99,332.58,1273013.0
2024-11-13 12:10:00,332.59,333.73,332.55,333.14,997076.0,332.59,333.73,332.55,333.14,997076.0
2024-11-13 12:15:00,333.18,333.75,332.47,332.67,841261.0,333.18,333.75,332.47,332.67,841261.0
2024-11-13 12:20:00,332.7,332.98,331.41,332.09,881875.0,332.7,332.98,331.41,332.09,881875.0
2024-11-13 12:25:00,332.12,332.65,331.5,331.76,508441.0,332.12,332.65,331.5,331.76,508441.0
2024-11-13 12:30:00,331.75,331.81,329.67,330.11,1050011.0,331.75,331.81,329.67,330.11,1050011.0
2024-11-13 12:35:00,330.08,330.2,329.16,330.01,762389.0,330.08,330.2,329.16,330.01,762389.0
2024-11-13 12:40:00,330.08,330.5,327.8,328.32,927907.0,330.08,330.5,327.8,328.32,927907.0
2024-11-13 12:45:00,328.32,329.75,328.28,329.26,556611.0,328.32,329.75,328.28,329.26,556611.0
2024-11-13 12:50:00,329.31,330.91,329.23,330.65,632360.0,329.31,330.91,329.23,330.65,632360.0
2024-11-13 12:55:00,330.7,331.48,329.5,329.75,879317.0,330.7,331.48,329.5,329.75,879317.0
2024-11-13 13:00:00,329.81,330.7,329.37,330.18,607010.0,329.81,330.7,329.37,330.18,607010.0
2024-11-13 13:05:00,330.19,330.47,329.63,330.07,315835.0,330.19,330.47,329.63,330.07,315835.0
2024-11-13 13:10:00,330.05,330.23,328.84,328.86,562841.0,330.05,330.23,328.84,328.86,562841.0
2024-11-13 13:15:00,328.89,329.38,328.33,329.08,566069.0,328.89,329.38,328.33,329.08,566069.0
2024-11-13 13:20:00,329.08,329.32,328.6,328.99,359393.0,329.08,329.32,328.6,328.99,359393.0
2024-11-13 13:25:00,329.04,330.6,328.91,330.28,596037.0,329.04,330.6,328.91,330.28,596037.0
2024-11-13 13:30:00,330.27,330.73,329.7,329.8,511807.0,330.27,330.73,329.7,329.8,511807.0
2024-11-13 13:35:00,329.85,329.86,328.34,328.39,527784.0,329.85,329.86,328.34,328.39,527784.0
2024-11-13 13:40:00,328.43,328.58,327.29,328.14,763643.0,328.43,328.58,327.29,328.14,763643.0
2024-11-13 13:45:00,328.13,330.28,327.93,330.11,664403.0,328.13,330.28,327.93,330.11,664403.0
2024-11-13 13:50:00,330.08,330.22,329.36,329.46,456510.0,330.08,330.22,329.36,329.46,456510.0
2024-11-13 13:55:00,329.37,330.15,329.0,329.71,417781.0,329.37,330.15,329.0,329.71,417781.0
2024-11-13 14:00:00,329.78,329.95,329.2,329.85,334890.0,329.78,329.95,329.2,329.85,334890.0
2024-11-13 14:05:00,329.84,329.96,328.21,328.92,530496.0,329.84,329.96,328.21,328.92,530496.0
2024-11-13 14:10:00,328.94,329.5,328.43,329.13,377615.0,328.94,329.5,328.43,329.13,377615.0
2024-11-13 14:15:00,329.1,329.29,327.33,327.53,564649.0,329.1,329.29,327.33,327.53,564649.0
2024-11-13 14:20:00,327.51,328.85,327.18,328.21,586469.0,327.51,328.85,327.18,328.21,586469.0
2024-11-13 14:25:00,328.21,328.66,326.9,327.05,485212.0,328.21,328.66,326.9,327.05,485212.0
2024-11-13 14:30:00,327.09,327.36,326.32,326.73,669713.0,327.09,327.36,326.32,326.73,669713.0
2024-11-13 14:35:00,326.7,326.77,325.45,325.47,697455.0,326.7,326.77,325.45,325.47,697455.0
2024-11-13 14:40:00,325.46,326.0,324.94,325.57,783489.0,325.46,326.0,324.94,325.57,783489.0
2024-11-13 14:45:00,325.56,326.88,325.53,326.18,707593.0,325.56,326.88,325.53,326.18,707593.0
2024-11-13 14:50:00,326.19,327.24,326.1,326.67,513451.0,326.19,327.24,326.1,326.67,513451.0
2024-11-13 14:55:00,326.63,326.7,325.6,326.07,484445.0,326.63,326.7,325.6,326.07,484445.0
2024-11-13 15:00:00,326.03,326.1,324.33,325.14,767659.0,326.03,326.1,324.33,325.14,767659.0
2024-11-13 15:05:00,325.07,325.98,324.2,325.91,817981.0,325.07,325.98,324.2,325.91,817981.0
2024-11-13 15:10:00,325.93,326.65,325.83,326.5,630634.0,325.93,326.65,325.83,326.5,630634.0
2024-11-13 15:15:00,326.52,327.8,326.36,327.65,680914.0,326.52,327.8,326.36,327.65,680914.0
2024-11-13 15:20:00,327.65,328.83,327.65,328.32,768699.0,327.65,328.83,327.65,328.32,768699.0
2024-11-13 15:25:00,328.28,329.01,327.93,329.0,642551.0,328.28,329.01,327.93,329.0,642551.0
2024-11-13 15:30:00,329.0,331.0,328.25,330.87,1162368.0,329.0,331.0,328.25,330.87,1162368.0
2024-11-13 15:35:00,330.9,331.59,330.57,331.25,1161053.0,330.9,331.59,330.57,331.25,1161053.0
2024-11-13 15:40:00,331.3,332.25,330.89,331.62,1113111.0,331.3,332.25,330.89,331.62,1113111.0
2024-11-13 15:45:00,331.61,332.25,330.02,330.57,1148971.0,331.61,332.25,330.02,330.57,1148971.0
2024-11-13 15:50:00,330.5,330.95,329.01,329.1,1040423.0,330.5,330.95,329.01,329.1,1040423.0
2024-11-13 15:55:00,329.09,330.79,328.69,330.19,1660756.0,329.09,330.79,328.69,330.19,1660756.0
2024-11-14 09:30:00,327.54,328.44,323.55,328.12,2798373.0,327.54,328.44,323.55,328.12,2798373.0
2024-11-14 09:35:00,328.18,329.98,326.63,327.29,2057295.0,328.18,329.98,326.63,327.29,2057295.0
2024-11-14 09:40:00,327.13,327.43,324.68,326.29,1554814.0,327.13,327.43,324.68,326.29,1554814.0
2024-11-14 09:45:00,326.22,326.58,324.05,324.89,1376955.0,326.22,326.58,324.05,324.89,1376955.0
2024-11-14 09:50:00,324.85,326.19,321.7,321.83,2128736.0,324.85,326.19,321.7,321.83,2128736.0
2024-11-14 09:55:00,321.96,322.99,320.75,320.91,2094236.0,321.96,322.99,320.75,320.91,2094236.0
2024-11-14 10:00:00,320.91,322.99,320.45,322.56,1890724.0,320.91,322.99,320.45,322.56,1890724.0
2024-11-14 10:05:00,322.56,324.0,321.75,321.89,1530947.0,322.56,324.0,321.75,321.89,1530947.0
2024-11-14 10:10:00,321.9,322.61,318.66,318.75,1799606.0,321.9,322.61,318.66,318.75,1799606.0
2024-11-14 10:15:00,318.81,319.49,316.36,316.44,2390999.0,318.81,319.49,316.36,316.44,2390999.0
2024-11-14 10:20:00,316.46,318.15,316.28,316.89,1776450.0,316.46,318.15,316.28,316.89,1776450.0
2024-11-14 10:25:00,316.87,319.48,316.74,319.43,1710203.0,316.87,319.48,316.74,319.43,1710203.0
2024-11-14 10:30:00,319.42,319.85,317.64,317.8,1399707.0,319.42,319.85,317.64,317.8,1399707.0
2024-11-14 10:35:00,317.81,320.55,316.97,319.56,1450403.0,317.81,320.55,316.97,319.56,1450403.0
2024-11-14 10:40:00,319.62,320.73,319.25,320.7,972916.0,319.62,320.73,319.25,320.7,972916.0
2024-11-14 10:45:00,320.69,321.19,319.65,320.12,850004.0,320.69,321.19,319.65,320.12,850004.0
2024-11-14 10:50:00,320.14,320.62,318.36,319.51,967983.0,320.14,320.62,318.36,319.51,967983.0
2024-11-14 10:55:00,319.51,319.99,317.46,317.95,869828.0,319.51,319.99,317.46,317.95,869828.0
2024-11-14 11:00:00,317.94,319.17,317.37,317.82,768560.0,317.94,319.17,317.37,317.82,768560.0
2024-11-14 11:05:00,317.82,318.48,316.94,317.62,741340.0,317.82,318.48,316.94,317.62,741340.0
2024-11-14 11:10:00,317.62,318.82,317.13,318.34,672966.0,317.62,318.82,317.13,318.34,672966.0
2024-11-14 11:15:00,318.36,319.41,318.21,319.41,636400.0,318.36,319.41,318.21,319.41,636400.0
2024-11-14 11:20:00,319.38,320.69,319.04,320.62,875148.0,319.38,320.69,319.04,320.62,875148.0
2024-11-14 11:25:00,320.64,320.79,319.78,320.12,673613.0,320.64,320.79,319.78,320.12,673613.0
2024-11-14 11:30:00,320.13,320.6,319.41,319.68,603542.0,320.13,320.6,319.41,319.68,603542.0
2024-11-14 11:35:00,319.69,321.98,319.14,321.95,970091.0,319.69,321.98,319.14,321.95,970091.0
2024-11-14 11:40:00,321.9,322.33,321.4,322.08,1001088.0,321.9,322.33,321.4,322.08,1001088.0
2024-11-14 11:45:00,322.05,322.38,320.55,321.0,787475.0,322.05,322.38,320.55,321.0,787475.0
2024-11-14 11:50:00,321.03,323.08,320.99,322.77,847531.0,321.03,323.08,320.99,322.77,847531.0
2024-11-14 11:55:00,322.78,323.4,322.1,322.91,771807.0,322.78,323.4,322.1,322.91,771807.0
2024-11-14 12:00:00,323.0,323.2,321.81,322.04,594827.0,323.0,323.2,321.81,322.04,594827.0
2024-11-14 12:05:00,322.0,322.3,321.3,321.31,586682.0,322.0,322.3,321.3,321.31,586682.0
2024-11-14 12:10:00,321.33,321.92,319.62,319.8,749086.0,321.33,321.92,319.62,319.8,749086.0
2024-11-14 12:15:00,319.7,320.48,319.06,320.42,869928.0,319.7,320.48,319.06,320.42,869928.0
2024-11-14 12:20:00,320.36,320.78,317.2,319.8,1269001.0,320.36,320.78,317.2,319.8,1269001.0
2024-11-14 12:25:00,319.79,320.4,318.59,318.91,598041.0,319.79,320.4,318.59,318.91,598041.0
2024-11-14 12:30:00,318.75,319.1,316.42,316.96,1427551.0,318.75,319.1,316.42,316.96,1427551.0
2024-11-14 12:35:00,317.1,318.47,316.96,317.53,1149248.0,317.1,318.47,316.96,317.53,1149248.0
2024-11-14 12:40:00,317.59,318.03,314.6,315.87,1638021.0,317.59,318.03,314.6,315.87,1638021.0
2024-11-14 12:45:00,315.88,315.97,314.8,315.38,1037092.0,315.88,315.97,314.8,315.38,1037092.0
2024-11-14 12:50:00,315.32,317.83,315.15,317.79,1042843.0,315.32,317.83,315.15,317.79,1042843.0
2024-11-14 12:55:00,317.76,318.38,317.3,317.84,798577.0,317.76,318.38,317.3,317.84,798577.0
2024-11-14 13:00:00,317.85,318.99,317.35,318.51,734055.0,317.85,318.99,317.35,318.51,734055.0
2024-11-14 13:05:00,318.52,319.38,316.68,316.85,868419.0,318.52,319.38,316.68,316.85,868419.0
2024-11-14 13:10:00,316.86,317.45,316.55,317.45,600315.0,316.86,317.45,316.55,317.45,600315.0
2024-11-14 13:15:00,317.45,317.87,315.38,315.74,961679.0,317.45,317.87,315.38,315.74,961679.0
2024-11-14 13:20:00,315.74,316.4,314.88,315.74,745104.0,315.74,316.4,314.88,315.74,745104.0
2024-11-14 13:25:00,315.75,316.28,314.26,314.59,956601.0,315.75,316.28,314.26,314.59,956601.0
2024-11-14 13:30:00,314.52,315.42,314.15,315.05,862424.0,314.52,315.42,314.15,315.05,862424.0
2024-11-14 13:35:00,315.1,315.35,314.4,314.74,619770.0,315.1,315.35,314.4,314.74,619770.0
2024-11-14 13:40:00,314.76,315.85,314.09,314.23,770802.0,314.76,315.85,314.09,314.23,770802.0
2024-11-14 13:45:00,314.26,314.39,313.33,314.01,985305.0,314.26,314.39,313.33,314.01,985305.0
2024-11-14 13:50:00,314.03,314.23,312.01,312.12,1304566.0,314.03,314.23,312.01,312.12,1304566.0
2024-11-14 13:55:00,312.16,312.58,311.59,312.18,1368335.0,312.16,312.58,311.59,312.18,1368335.0
2024-11-14 14:00:00,312.18,313.6,312.02,312.73,1014282.0,312.18,313.6,312.02,312.73,1014282.0
2024-11-14 14:05:00,312.78,313.3,312.23,312.4,710680.0,312.78,313.3,312.23,312.4,710680.0
2024-11-14 14:10:00,312.4,312.66,310.74,310.83,1200375.0,312.4,312.66,310.74,310.83,1200375.0
2024-11-14 14:15:00,310.83,311.58,310.37,311.57,1240841.0,310.83,311.58,310.37,311.57,1240841.0
2024-11-14 14:20:00,311.59,312.37,311.06,312.37,1000803.0,311.59,312.37,311.06,312.37,1000803.0
2024-11-14 14:25:00,312.36,313.08,311.83,313.03,825840.0,312.36,313.08,311.83,313.03,825840.0
2024-11-14 14:30:00,313.0,313.73,312.73,312.86,827943.0,313.0,313.73,312.73,312.86,827943.0
2024-11-14 14:35:00,312.89,314.1,312.73,314.02,695600.0,312.89,314.1,312.73,314.02,695600.0
2024-11-14 14:40:00,314.06,314.78,313.63,313.95,914766.0,314.06,314.78,313.63,313.95,914766.0
2024-11-14 14:45:00,313.98,314.09,312.51,312.56,708350.0,313.98,314.09,312.51,312.56,708350.0
2024-11-14 14:50:00,312.66,314.14,312.56,313.54,593289.0,312.66,314.14,312.56,313.54,593289.0
2024-11-14 14:55:00,313.6,314.08,313.06,313.86,549855.0,313.6,314.08,313.06,313.86,549855.0
2024-11-14 15:00:00,313.84,313.87,311.7,312.39,843136.0,313.84,313.87,311.7,312.39,843136.0
2024-11-14 15:05:00,312.28,313.33,311.56,312.32,859420.0,312.28,313.33,311.56,312.32,859420.0
2024-11-14 15:10:00,312.4,314.36,311.9,313.31,812724.0,312.4,314.36,311.9,313.31,812724.0
2024-11-14 15:15:00,313.45,314.55,313.25,313.86,759879.0,313.45,314.55,313.25,313.86,759879.0
2024-11-14 15:20:00,313.88,314.19,312.81,314.0,679271.0,313.88,314.19,312.81,314.0,679271.0
2024-11-14 15:25:00,313.98,316.27,313.85,316.05,1339465.0,313.98,316.27,313.85,316.05,1339465.0
2024-11-14 15:30:00,316.07,316.25,313.33,313.39,1231475.0,316.07,316.25,313.33,313.39,1231475.0
2024-11-14 15:35:00,313.46,314.24,312.52,313.18,1012588.0,313.46,314.24,312.52,313.18,1012588.0
2024-11-14 15:40:00,313.22,313.42,310.96,311.0,1344362.0,313.22,313.42,310.96,311.0,1344362.0
2024-11-14 15:45:00,311.07,312.25,310.38,311.05,1608334.0,311.07,312.25,310.38,311.05,1608334.0
2024-11-14 15:50:00,311.12,311.68,310.6,310.64,914734.0,311.12,311.68,310.6,310.64,914734.0
2024-11-14 15:55:00,310.63,311.55,310.61,311.18,1566565.0,310.63,311.55,310.61,311.18,1566565.0
2024-11-15 09:30:00,310.57,316.64,310.02,316.34,4409664.0,310.57,316.64,310.02,316.34,4409664.0
2024-11-15 09:35:00,316.3,316.5,309.22,309.28,2784766.0,316.3,316.5,309.22,309.28,2784766.0
2024-11-15 09:40:00,309.3,314.97,309.22,314.63,2231376.0,309.3,314.97,309.22,314.63,2231376.0
2024-11-15 09:45:00,314.59,319.84,313.46,319.01,3182682.0,314.59,319.84,313.46,319.01,3182682.0
2024-11-15 09:50:00,319.02,320.13,316.82,318.27,2278949.0,319.02,320.13,316.82,318.27,2278949.0
2024-11-15 09:55:00,318.32,318.97,316.41,318.23,1489135.0,318.32,318.97,316.41,318.23,1489135.0
2024-11-15 10:00:00,318.23,319.33,317.0,318.4,1416154.0,318.23,319.33,317.0,318.4,1416154.0
2024-11-15 10:05:00,318.47,320.66,316.18,316.45,2494733.0,318.47,320.66,316.18,316.45,2494733.0
2024-11-15 10:10:00,316.51,317.58,315.5,316.2,1587541.0,316.51,317.58,315.5,316.2,1587541.0
2024-11-15 10:15:00,316.25,317.2,313.66,313.93,1737115.0,316.25,317.2,313.66,313.93,1737115.0
2024-11-15 10:20:00,313.87,314.29,312.51,313.92,1488559.0,313.87,314.29,312.51,313.92,1488559.0
2024-11-15 10:25:00,313.87,315.29,313.63,314.29,1147335.0,313.87,315.29,313.63,314.29,1147335.0
2024-11-15 10:30:00,314.13,317.22,314.08,316.16,1259558.0,314.13,317.22,314.08,316.16,1259558.0
2024-11-15 10:35:00,316.22,317.56,314.56,317.16,1191561.0,316.22,317.56,314.56,317.16,1191561.0
2024-11-15 10:40:00,317.1,318.5,316.63,318.07,1136275.0,317.1,318.5,316.63,318.07,1136275.0
2024-11-15 10:45:00,318.1,319.39,316.6,317.56,1314055.0,318.1,319.39,316.6,317.56,1314055.0
2024-11-15 10:50:00,317.61,319.04,316.26,316.57,1165142.0,317.61,319.04,316.26,316.57,1165142.0
2024-11-15 10:55:00,316.61,316.76,315.44,316.09,1048711.0,316.61,316.76,315.44,316.09,1048711.0
2024-11-15 11:00:00,316.16,318.3,315.75,317.34,1053682.0,316.16,318.3,315.75,317.34,1053682.0
2024-11-15 11:05:00,317.39,318.29,316.92,317.27,694238.0,317.39,318.29,316.92,317.27,694238.0
2024-11-15 11:10:00,317.27,318.75,317.27,318.4,817420.0,317.27,318.75,317.27,318.4,817420.0
2024-11-15 11:15:00,318.36,320.18,318.2,319.7,1334041.0,318.36,320.18,318.2,319.7,1334041.0
2024-11-15 11:20:00,319.77,322.41,319.72,322.41,1899327.0,319.77,322.41,319.72,322.41,1899327.0
2024-11-15 11:25:00,322.36,322.6,321.11,322.33,1210836.0,322.36,322.6,321.11,322.33,1210836.0
2024-11-15 11:30:00,322.37,324.68,322.29,323.74,1981686.0,322.37,324.68,322.29,323.74,1981686.0
2024-11-15 11:35:00,323.79,324.16,322.55,323.31,1236126.0,323.79,324.16,322.55,323.31,1236126.0
2024-11-15 11:40:00,323.31,323.44,321.15,322.74,1183047.0,323.31,323.44,321.15,322.74,1183047.0
2024-11-15 11:45:00,322.72,324.29,322.1,323.48,1182083.0,322.72,324.29,322.1,323.48,1182083.0
2024-11-15 11:50:00,323.48,323.94,321.59,321.96,878947.0,323.48,323.94,321.59,321.96,878947.0
2024-11-15 11:55:00,321.93,322.11,319.71,320.4,1268168.0,321.93,322.11,319.71,320.4,1268168.0
2024-11-15 12:00:00,320.39,321.67,319.82,320.05,1104813.0,320.39,321.67,319.82,320.05,1104813.0
2024-11-15 12:05:00,320.1,320.63,319.0,319.36,1180288.0,320.1,320.63,319.0,319.36,1180288.0
2024-11-15 12:10:00,319.4,319.96,318.82,319.84,830179.0,319.4,319.96,318.82,319.84,830179.0
2024-11-15 12:15:00,319.84,321.04,319.38,321.04,978055.0,319.84,321.04,319.38,321.04,978055.0
2024-11-15 12:20:00,321.05,321.35,319.11,319.68,911147.0,321.05,321.35,319.11,319.68,911147.0
2024-11-15 12:25:00,319.68,319.98,317.78,318.65,1163054.0,319.68,319.98,317.78,318.65,1163054.0
2024-11-15 12:30:00,318.65,320.0,318.3,319.73,772909.0,318.65,320.0,318.3,319.73,772909.0
2024-11-15 12:35:00,319.76,320.69,319.11,320.54,798194.0,319.76,320.69,319.11,320.54,798194.0
2024-11-15 12:40:00,320.57,320.89,320.08,320.55,543942.0,320.57,320.89,320.08,320.55,543942.0
2024-11-15 12:45:00,320.65,320.78,318.9,319.27,693847.0,320.65,320.78,318.9,319.27,693847.0
2024-11-15 12:50:00,319.27,319.3,317.85,318.1,821100.0,319.27,319.3,317.85,318.1,821100.0
2024-11-15 12:55:00,318.07,318.82,317.4,318.66,779027.0,318.07,318.82,317.4,318.66,779027.0
2024-11-15 13:00:00,318.6,318.68,316.91,317.03,814440.0,318.6,318.68,316.91,317.03,814440.0
2024-11-15 13:05:00,317.06,318.78,316.74,318.72,731729.0,317.06,318.78,316.74,318.72,731729.0
2024-11-15 13:10:00,318.7,319.49,318.44,319.4,728730.0,318.7,319.49,318.44,319.4,728730.0
2024-11-15 13:15:00,319.4,320.16,319.3,319.62,785690.0,319.4,320.16,319.3,319.62,785690.0
2024-11-15 13:20:00,319.57,320.03,318.45,318.74,621345.0,319.57,320.03,318.45,318.74,621345.0
2024-11-15 13:25:00,318.67,320.07,318.52,319.85,634808.0,318.67,320.07,318.52,319.85,634808.0
2024-11-15 13:30:00,319.86,320.0,317.96,318.44,664956.0,319.86,320.0,317.96,318.44,664956.0
2024-11-15 13:35:00,318.33,318.95,318.07,318.68,403422.0,318.33,318.95,318.07,318.68,403422.0
2024-11-15 13:40:00,318.68,318.93,317.87,318.22,394406.0,318.68,318.93,317.87,318.22,394406.0
2024-11-15 13:45:00,318.26,318.47,317.56,317.65,433923.0,318.26,318.47,317.56,317.65,433923.0
2024-11-15 13:50:00,317.62,318.04,316.92,317.17,590886.0,317.62,318.04,316.92,317.17,590886.0
2024-11-15 13:55:00,317.13,318.0,316.49,317.71,716898.0,317.13,318.0,316.49,317.71,716898.0
2024-11-15 14:00:00,317.71,319.0,317.44,318.12,780658.0,317.71,319.0,317.44,318.12,780658.0
2024-11-15 14:05:00,318.12,318.98,317.73,318.41,541736.0,318.12,318.98,317.73,318.41,541736.0
2024-11-15 14:10:00,318.39,318.48,317.41,317.41,441971.0,318.39,318.48,317.41,317.41,441971.0
2024-11-15 14:15:00,317.49,317.83,317.01,317.23,419818.0,317.49,317.83,317.01,317.23,419818.0
2024-11-15 14:20:00,317.28,318.29,317.05,318.04,509696.0,317.28,318.29,317.05,318.04,509696.0
2024-11-15 14:25:00,318.03,318.76,317.75,318.38,426121.0,318.03,318.76,317.75,318.38,426121.0
2024-11-15 14:30:00,318.43,319.08,317.95,318.94,444726.0,318.43,319.08,317.95,318.94,444726.0
2024-11-15 14:35:00,318.94,319.79,318.84,319.67,651077.0,318.94,319.79,318.84,319.67,651077.0
2024-11-15 14:40:00,319.67,320.1,319.4,320.01,610904.0,319.67,320.1,319.4,320.01,610904.0
2024-11-15 14:45:00,320.03,320.09,319.5,320.01,474826.0,320.03,320.09,319.5,320.01,474826.0
2024-11-15 14:50:00,319.98,320.14,318.9,318.98,529250.0,319.98,320.14,318.9,318.98,529250.0
2024-11-15 14:55:00,318.99,320.08,318.77,319.99,609786.0,318.99,320.08,318.77,319.99,609786.0
2024-11-15 15:00:00,319.99,320.08,319.58,319.96,448826.0,319.99,320.08,319.58,319.96,448826.0
2024-11-15 15:05:00,319.95,320.33,319.35,319.89,567010.0,319.95,320.33,319.35,319.89,567010.0
2024-11-15 15:10:00,319.88,321.6,319.77,321.3,865883.0,319.88,321.6,319.77,321.3,865883.0
2024-11-15 15:15:00,321.32,321.49,320.26,320.44,643811.0,321.32,321.49,320.26,320.44,643811.0
2024-11-15 15:20:00,320.45,320.7,319.11,319.94,677775.0,320.45,320.7,319.11,319.94,677775.0
2024-11-15 15:25:00,319.91,320.5,319.37,319.93,563329.0,319.91,320.5,319.37,319.93,563329.0
2024-11-15 15:30:00,320.0,320.35,319.3,320.25,599468.0,320.0,320.35,319.3,320.25,599468.0
2024-11-15 15:35:00,320.21,320.45,319.62,319.62,529353.0,320.21,320.45,319.62,319.62,529353.0
2024-11-15 15:40:00,319.68,319.9,318.81,318.95,617933.0,319.68,319.9,318.81,318.95,617933.0
2024-11-15 15:45:00,318.99,319.92,318.62,319.73,733892.0,318.99,319.92,318.62,319.73,733892.0
2024-11-15 15:50:00,319.74,321.73,319.49,321.59,1150285.0,319.74,321.73,319.49,321.59,1150285.0
2024-11-15 15:55:00,321.6,322.07,320.19,320.83,1721791.0,321.6,322.07,320.19,320.83,1721791.0
2024-11-18 09:30:00,340.75,340.76,335.03,339.62,4460389.0,340.75,340.76,335.03,339.62,4460389.0
2024-11-18 09:35:00,339.59,344.8,338.88,344.39,3675511.0,339.59,344.8,338.88,344.39,3675511.0
2024-11-18 09:40:00,344.4,345.21,343.26,344.2,2374439.0,344.4,345.21,343.26,344.2,2374439.0
2024-11-18 09:45:00,344.31,344.75,339.69,341.09,2383020.0,344.31,344.75,339.69,341.09,2383020.0
2024-11-18 09:50:00,341.17,344.76,339.58,340.1,2358653.0,341.17,344.76,339.58,340.1,2358653.0
2024-11-18 09:55:00,340.21,343.13,339.92,342.97,1429600.0,340.21,343.13,339.92,342.97,1429600.0
2024-11-18 10:00:00,342.92,344.75,342.19,344.72,1521474.0,342.92,344.75,342.19,344.72,1521474.0
2024-11-18 10:05:00,344.72,345.54,343.7,345.43,1819758.0,344.72,345.54,343.7,345.43,1819758.0
2024-11-18 10:10:00,345.4,347.35,345.13,346.0,2141933.0,345.4,347.35,345.13,346.0,2141933.0
2024-11-18 10:15:00,346.03,347.28,345.39,346.55,1387622.0,346.03,347.28,345.39,346.55,1387622.0
2024-11-18 10:20:00,346.51,346.86,343.7,344.61,1454844.0,346.51,346.86,343.7,344.61,1454844.0
2024-11-18 10:25:00,344.68,346.85,344.0,346.71,1422321.0,344.68,346.85,344.0,346.71,1422321.0
2024-11-18 10:30:00,346.67,348.16,346.62,347.21,1933302.0,346.67,348.16,346.62,347.21,1933302.0
2024-11-18 10:35:00,347.18,347.24,345.7,347.01,1210275.0,347.18,347.24,345.7,347.01,1210275.0
2024-11-18 10:40:00,346.98,347.3,346.01,346.51,831628.0,346.98,347.3,346.01,346.51,831628.0
2024-11-18 10:45:00,346.48,347.69,346.44,347.29,789933.0,346.48,347.69,346.44,347.29,789933.0
2024-11-18 10:50:00,347.26,348.55,346.76,347.54,1359961.0,347.26,348.55,346.76,347.54,1359961.0
2024-11-18 10:55:00,347.6,347.8,344.8,345.27,1241507.0,347.6,347.8,344.8,345.27,1241507.0
2024-11-18 11:00:00,345.25,346.45,344.95,345.71,895909.0,345.25,346.45,344.95,345.71,895909.0
2024-11-18 11:05:00,345.66,346.41,345.15,345.46,550545.0,345.66,346.41,345.15,345.46,550545.0
2024-11-18 11:10:00,345.43,345.99,344.5,344.9,711003.0,345.43,345.99,344.5,344.9,711003.0
2024-11-18 11:15:00,344.9,345.42,343.89,344.99,1011000.0,344.9,345.42,343.89,344.99,1011000.0
2024-11-18 11:20:00,345.0,345.06,342.64,343.13,1011680.0,345.0,345.06,342.64,343.13,1011680.0
2024-11-18 11:25:00,343.2,343.21,340.71,340.86,1392304.0,343.2,343.21,340.71,340.86,1392304.0
2024-11-18 11:30:00,340.92,342.11,340.12,342.0,1298288.0,340.92,342.11,340.12,342.0,1298288.0
2024-11-18 11:35:00,341.96,343.3,341.43,343.18,1169362.0,341.96,343.3,341.43,343.18,1169362.0
2024-11-18 11:40:00,343.18,343.36,341.53,342.4,783526.0,343.18,343.36,341.53,342.4,783526.0
2024-11-18 11:45:00,342.46,343.29,341.92,342.65,692121.0,342.46,343.29,341.92,342.65,692121.0
2024-11-18 11:50:00,342.64,342.89,340.82,341.42,742092.0,342.64,342.89,340.82,341.42,742092.0
2024-11-18 11:55:00,341.36,342.87,340.67,342.8,633789.0,341.36,342.87,340.67,342.8,633789.0
2024-11-18 12:00:00,342.82,343.27,342.4,342.9,641129.0,342.82,343.27,342.4,342.9,641129.0
2024-11-18 12:05:00,342.9,342.99,341.21,341.3,493988.0,342.9,342.99,341.21,341.3,493988.0
2024-11-18 12:10:00,341.34,343.25,341.15,343.12,771936.0,341.34,343.25,341.15,343.12,771936.0
2024-11-18 12:15:00,343.13,343.36,341.87,343.19,687883.0,343.13,343.36,341.87,343.19,687883.0
2024-11-18 12:20:00,343.15,344.25,342.42,344.06,819126.0,343.15,344.25,342.42,344.06,819126.0
2024-11-18 12:25:00,344.05,344.6,343.13,344.06,711884.0,344.05,344.6,343.13,344.06,711884.0
2024-11-18 12:30:00,344.1,344.4,343.7,344.06,490728.0,344.1,344.4,343.7,344.06,490728.0
2024-11-18 12:35:00,344.1,344.13,342.36,342.95,660492.0,344.1,344.13,342.36,342.95,660492.0
2024-11-18 12:40:00,342.98,343.08,341.5,341.53,640918.0,342.98,343.08,341.5,341.53,640918.0
2024-11-18 12:45:00,341.55,341.65,338.8,338.82,1382875.0,341.55,341.65,338.8,338.82,1382875.0
2024-11-18 12:50:00,338.82,339.38,337.79,338.64,1182973.0,338.82,339.38,337.79,338.64,1182973.0
2024-11-18 12:55:00,338.59,340.45,338.52,340.25,918760.0,338.59,340.45,338.52,340.25,918760.0
2024-11-18 13:00:00,340.2,340.23,338.26,338.5,739946.0,340.2,340.23,338.26,338.5,739946.0
2024-11-18 13:05:00,338.55,339.68,338.16,339.58,629467.0,338.55,339.68,338.16,339.58,629467.0
2024-11-18 13:10:00,339.61,339.83,338.8,338.89,516997.0,339.61,339.83,338.8,338.89,516997.0
2024-11-18 13:15:00,338.98,339.66,338.68,339.64,345639.0,338.98,339.66,338.68,339.64,345639.0
2024-11-18 13:20:00,339.66,339.93,338.31,338.92,605998.0,339.66,339.93,338.31,338.92,605998.0
2024-11-18 13:25:00,339.01,339.39,338.71,338.92,328755.0,339.01,339.39,338.71,338.92,328755.0
2024-11-18 13:30:00,338.92,339.46,338.03,338.05,442577.0,338.92,339.46,338.03,338.05,442577.0
2024-11-18 13:35:00,338.03,338.66,337.28,337.35,725154.0,338.03,338.66,337.28,337.35,725154.0
2024-11-18 13:40:00,337.27,337.6,334.57,334.58,1426914.0,337.27,337.6,334.57,334.58,1426914.0
2024-11-18 13:45:00,334.61,335.6,334.35,335.41,981089.0,334.61,335.6,334.35,335.41,981089.0
2024-11-18 13:50:00,335.38,335.89,334.61,335.12,827150.0,335.38,335.89,334.61,335.12,827150.0
2024-11-18 13:55:00,335.1,337.27,335.06,337.2,877788.0,335.1,337.27,335.06,337.2,877788.0
2024-11-18 14:00:00,337.16,337.36,336.06,336.24,670914.0,337.16,337.36,336.06,336.24,670914.0
2024-11-18 14:05:00,336.3,336.3,332.89,333.18,1047726.0,336.3,336.3,332.89,333.18,1047726.0
2024-11-18 14:10:00,333.15,333.26,331.65,331.95,1497224.0,333.15,333.26,331.65,331.95,1497224.0
2024-11-18 14:15:00,331.92,332.39,331.25,331.63,953340.0,331.92,332.39,331.25,331.63,953340.0
2024-11-18 14:20:00,331.68,332.22,330.85,331.84,983302.0,331.68,332.22,330.85,331.84,983302.0
2024-11-18 14:25:00,331.85,332.5,330.47,330.64,871499.0,331.85,332.5,330.47,330.64,871499.0
2024-11-18 14:30:00,330.7,331.14,330.01,330.01,844109.0,330.7,331.14,330.01,330.01,844109.0
2024-11-18 14:35:00,330.01,331.68,330.01,331.39,910830.0,330.01,331.68,330.01,331.39,910830.0
2024-11-18 14:40:00,331.42,332.2,331.13,331.72,729006.0,331.42,332.2,331.13,331.72,729006.0
2024-11-18 14:45:00,331.63,332.78,331.61,332.23,630922.0,331.63,332.78,331.61,332.23,630922.0
2024-11-18 14:50:00,332.22,333.35,331.83,332.88,794564.0,332.22,333.35,331.83,332.88,794564.0
2024-11-18 14:55:00,332.89,333.45,332.11,332.57,514277.0,332.89,333.45,332.11,332.57,514277.0
2024-11-18 15:00:00,332.54,334.33,332.39,334.33,700694.0,332.54,334.33,332.39,334.33,700694.0
2024-11-18 15:05:00,334.33,334.35,333.61,333.92,536234.0,334.33,334.35,333.61,333.92,536234.0
2024-11-18 15:10:00,333.95,334.39,333.42,333.86,565047.0,333.95,334.39,333.42,333.86,565047.0
2024-11-18 15:15:00,333.83,334.98,333.63,334.86,570801.0,333.83,334.98,333.63,334.86,570801.0
2024-11-18 15:20:00,334.83,335.24,334.1,334.58,612378.0,334.83,335.24,334.1,334.58,612378.0
2024-11-18 15:25:00,334.58,336.2,334.44,336.13,809826.0,334.58,336.2,334.44,336.13,809826.0
2024-11-18 15:30:00,336.05,336.63,335.64,336.42,837690.0,336.05,336.63,335.64,336.42,837690.0
2024-11-18 15:35:00,336.41,336.68,335.25,335.93,752814.0,336.41,336.68,335.25,335.93,752814.0
2024-11-18 15:40:00,335.95,336.46,335.85,336.28,552860.0,335.95,336.46,335.85,336.28,552860.0
2024-11-18 15:45:00,336.27,337.6,336.0,337.6,709864.0,336.27,337.6,336.0,337.6,709864.0
2024-11-18 15:50:00,337.55,339.0,336.84,339.0,1357375.0,337.55,339.0,336.84,339.0,1357375.0
2024-11-18 15:55:00,339.0,339.5,338.38,338.87,1712116.0,339.0,339.5,338.38,338.87,1712116.0
2024-11-19 09:30:00,335.76,336.95,332.75,333.87,2519303.0,335.76,336.95,332.75,333.87,2519303.0
2024-11-19 09:35:00,333.87,338.17,333.0,338.12,2179214.0,333.87,338.17,333.0,338.12,2179214.0
2024-11-19 09:40:00,338.11,338.57,336.62,338.37,1379739.0,338.11,338.57,336.62,338.37,1379739.0
2024-11-19 09:45:00,338.4,338.44,334.75,337.12,1645711.0,338.4,338.44,334.75,337.12,1645711.0
2024-11-19 09:50:00,337.07,338.88,335.48,336.69,1657691.0,337.07,338.88,335.48,336.69,1657691.0
2024-11-19 09:55:00,336.58,337.96,336.53,337.63,819665.0,336.58,337.96,336.53,337.63,819665.0
2024-11-19 10:00:00,337.46,340.88,336.58,340.3,2073552.0,337.46,340.88,336.58,340.3,2073552.0
2024-11-19 10:05:00,340.23,342.35,340.17,341.79,1852515.0,340.23,342.35,340.17,341.79,1852515.0
2024-11-19 10:10:00,341.87,342.3,340.25,340.4,1089234.0,341.87,342.3,340.25,340.4,1089234.0
2024-11-19 10:15:00,340.36,341.5,339.43,340.96,1151705.0,340.36,341.5,339.43,340.96,1151705.0
2024-11-19 10:20:00,341.02,343.42,340.6,343.39,1252208.0,341.02,343.42,340.6,343.39,1252208.0
2024-11-19 10:25:00,343.35,344.4,342.75,344.4,1270049.0,343.35,344.4,342.75,344.4,1270049.0
2024-11-19 10:30:00,344.33,345.5,343.21,345.47,1521659.0,344.33,345.5,343.21,345.47,1521659.0
2024-11-19 10:35:00,345.44,347.38,345.21,346.1,2116344.0,345.44,347.38,345.21,346.1,2116344.0
2024-11-19 10:40:00,346.13,346.47,344.6,345.01,1339598.0,346.13,346.47,344.6,345.01,1339598.0
2024-11-19 10:45:00,344.95,345.1,342.82,343.79,1370399.0,344.95,345.1,342.82,343.79,1370399.0
2024-11-19 10:50:00,343.79,344.08,342.64,343.34,977916.0,343.79,344.08,342.64,343.34,977916.0
2024-11-19 10:55:00,343.37,345.09,341.88,342.1,1354674.0,343.37,345.09,341.88,342.1,1354674.0
2024-11-19 11:00:00,341.93,344.27,341.73,343.56,974365.0,341.93,344.27,341.73,343.56,974365.0
2024-11-19 11:05:00,343.5,344.26,342.82,342.96,553658.0,343.5,344.26,342.82,342.96,553658.0
2024-11-19 11:10:00,343.0,345.29,342.8,344.5,973163.0,343.0,345.29,342.8,344.5,973163.0
2024-11-19 11:15:00,344.55,346.45,344.5,345.52,1001663.0,344.55,346.45,344.5,345.52,1001663.0
2024-11-19 11:20:00,345.58,345.58,343.67,343.99,904694.0,345.58,345.58,343.67,343.99,904694.0
2024-11-19 11:25:00,343.97,345.29,343.68,344.81,671255.0,343.97,345.29,343.68,344.81,671255.0
2024-11-19 11:30:00,344.73,344.76,343.21,343.93,649539.0,344.73,344.76,343.21,343.93,649539.0
2024-11-19 11:35:00,343.9,344.2,342.75,343.13,705336.0,343.9,344.2,342.75,343.13,705336.0
2024-11-19 11:40:00,343.19,344.56,343.1,344.13,550731.0,343.19,344.56,343.1,344.13,550731.0
2024-11-19 11:45:00,344.08,345.08,343.9,344.34,589350.0,344.08,345.08,343.9,344.34,589350.0
2024-11-19 11:50:00,344.37,345.26,343.45,344.9,641998.0,344.37,345.26,343.45,344.9,641998.0
2024-11-19 11:55:00,344.93,345.94,344.81,345.48,646437.0,344.93,345.94,344.81,345.48,646437.0
2024-11-19 12:00:00,345.46,345.66,344.04,344.08,514994.0,345.46,345.66,344.04,344.08,514994.0
2024-11-19 12:05:00,344.07,345.07,343.88,345.07,474105.0,344.07,345.07,343.88,345.07,474105.0
2024-11-19 12:10:00,345.1,346.76,344.93,346.21,1034354.0,345.1,346.76,344.93,346.21,1034354.0
2024-11-19 12:15:00,346.24,346.48,345.62,345.92,573965.0,346.24,346.48,345.62,345.92,573965.0
2024-11-19 12:20:00,345.94,346.24,343.46,344.06,1042541.0,345.94,346.24,343.46,344.06,1042541.0
2024-11-19 12:25:00,344.11,344.5,343.25,343.87,761934.0,344.11,344.5,343.25,343.87,761934.0
2024-11-19 12:30:00,343.85,344.95,343.62,344.8,493348.0,343.85,344.95,343.62,344.8,493348.0
2024-11-19 12:35:00,344.75,344.81,343.25,343.57,581197.0,344.75,344.81,343.25,343.57,581197.0
2024-11-19 12:40:00,343.66,344.22,343.34,344.1,357366.0,343.66,344.22,343.34,344.1,357366.0
2024-11-19 12:45:00,344.08,344.82,343.89,344.63,418557.0,344.08,344.82,343.89,344.63,418557.0
2024-11-19 12:50:00,344.58,345.2,344.2,344.53,472135.0,344.58,345.2,344.2,344.53,472135.0
2024-11-19 12:55:00,344.56,345.3,344.53,344.96,366600.0,344.56,345.3,344.53,344.96,366600.0
2024-11-19 13:00:00,344.95,345.31,344.25,345.1,469772.0,344.95,345.31,344.25,345.1,469772.0
2024-11-19 13:05:00,345.1,345.61,344.78,345.5,389983.0,345.1,345.61,344.78,345.5,389983.0
2024-11-19 13:10:00,345.51,346.13,345.51,345.81,523995.0,345.51,346.13,345.51,345.81,523995.0
2024-11-19 13:15:00,345.88,345.95,345.4,345.69,375605.0,345.88,345.95,345.4,345.69,375605.0
2024-11-19 13:20:00,345.67,345.72,345.03,345.25,343634.0,345.67,345.72,345.03,345.25,343634.0
2024-11-19 13:25:00,345.28,346.38,345.09,346.22,547011.0,345.28,346.38,345.09,346.22,547011.0
2024-11-19 13:30:00,346.21,346.36,344.6,344.73,517474.0,346.21,346.36,344.6,344.73,517474.0
2024-11-19 13:35:00,344.77,345.93,344.18,345.86,581920.0,344.77,345.93,344.18,345.86,581920.0
2024-11-19 13:40:00,345.81,345.85,344.64,345.01,440420.0,345.81,345.85,344.64,345.01,440420.0
2024-11-19 13:45:00,344.96,345.5,344.78,345.15,398338.0,344.96,345.5,344.78,345.15,398338.0
2024-11-19 13:50:00,345.15,346.1,344.98,345.84,418310.0,345.15,346.1,344.98,345.84,418310.0
2024-11-19 13:55:00,345.83,346.05,345.35,345.67,356356.0,345.83,346.05,345.35,345.67,356356.0
2024-11-19 14:00:00,345.65,345.87,343.85,344.0,662580.0,345.65,345.87,343.85,344.0,662580.0
2024-11-19 14:05:00,343.98,344.05,343.56,343.56,536166.0,343.98,344.05,343.56,343.56,536166.0
2024-11-19 14:10:00,343.59,344.68,343.52,344.38,554254.0,343.59,344.68,343.52,344.38,554254.0
2024-11-19 14:15:00,344.36,344.6,343.18,343.19,591852.0,344.36,344.6,343.18,343.19,591852.0
2024-11-19 14:20:00,343.2,343.95,343.09,343.13,504029.0,343.2,343.95,343.09,343.13,504029.0
2024-11-19 14:25:00,343.14,343.39,342.4,342.67,617013.0,343.14,343.39,342.4,342.67,617013.0
2024-11-19 14:30:00,342.72,343.24,342.24,342.34,483560.0,342.72,343.24,342.24,342.34,483560.0
2024-11-19 14:35:00,342.35,342.4,341.71,342.08,649213.0,342.35,342.4,341.71,342.08,649213.0
2024-11-19 14:40:00,342.09,342.18,341.01,341.91,728604.0,342.09,342.18,341.01,341.91,728604.0
2024-11-19 14:45:00,341.94,343.6,341.88,343.44,1038353.0,341.94,343.6,341.88,343.44,1038353.0
2024-11-19 14:50:00,343.45,344.0,343.07,343.92,783333.0,343.45,344.0,343.07,343.92,783333.0
2024-11-19 14:55:00,343.94,344.13,343.47,343.81,525792.0,343.94,344.13,343.47,343.81,525792.0
2024-11-19 15:00:00,343.8,343.87,342.72,342.95,479546.0,343.8,343.87,342.72,342.95,479546.0
2024-11-19 15:05:00,342.94,344.87,342.6,344.82,861050.0,342.94,344.87,342.6,344.82,861050.0
2024-11-19 15:10:00,344.82,345.33,344.4,344.55,720015.0,344.82,345.33,344.4,344.55,720015.0
2024-11-19 15:15:00,344.54,344.64,343.86,344.44,463045.0,344.54,344.64,343.86,344.44,463045.0
2024-11-19 15:20:00,344.5,345.16,344.27,344.78,450344.0,344.5,345.16,344.27,344.78,450344.0
2024-11-19 15:25:00,344.88,344.94,344.4,344.45,332996.0,344.88,344.94,344.4,344.45,332996.0
2024-11-19 15:30:00,344.45,345.18,344.1,344.43,583695.0,344.45,345.18,344.1,344.43,583695.0
2024-11-19 15:35:00,344.42,345.03,344.28,344.45,394470.0,344.42,345.03,344.28,344.45,394470.0
2024-11-19 15:40:00,344.45,345.03,344.42,344.73,393360.0,344.45,345.03,344.42,344.73,393360.0
2024-11-19 15:45:00,344.69,345.83,344.55,345.65,613629.0,344.69,345.83,344.55,345.65,613629.0
2024-11-19 15:50:00,345.67,346.37,345.47,345.62,853314.0,345.67,346.37,345.47,345.62,853314.0
2024-11-19 15:55:00,345.63,346.25,345.36,345.98,1143246.0,345.63,346.25,345.36,345.98,1143246.0
2024-11-20 09:30:00,345.0,346.6,343.16,343.78,2371244.0,345.0,346.6,343.16,343.78,2371244.0
2024-11-20 09:35:00,343.63,343.96,340.82,340.92,1730080.0,343.63,343.96,340.82,340.92,1730080.0
2024-11-20 09:40:00,340.99,341.87,339.26,341.81,1704648.0,340.99,341.87,339.26,341.81,1704648.0
2024-11-20 09:45:00,341.81,342.96,340.05,340.26,1235807.0,341.81,342.96,340.05,340.26,1235807.0
2024-11-20 09:50:00,340.23,342.29,340.16,341.38,888612.0,340.23,342.29,340.16,341.38,888612.0
2024-11-20 09:55:00,341.38,342.01,340.59,341.03,805139.0,341.38,342.01,340.59,341.03,805139.0
2024-11-20 10:00:00,341.13,343.3,340.09,340.57,1370015.0,341.13,343.3,340.09,340.57,1370015.0
2024-11-20 10:05:00,340.57,340.79,339.27,340.28,1118090.0,340.57,340.79,339.27,340.28,1118090.0
2024-11-20 10:10:00,340.24,340.36,336.97,337.92,1600437.0,340.24,340.36,336.97,337.92,1600437.0
2024-11-20 10:15:00,337.94,338.84,337.38,337.73,859471.0,337.94,338.84,337.38,337.73,859471.0
2024-11-20 10:20:00,337.72,338.15,335.9,337.65,1202901.0,337.72,338.15,335.9,337.65,1202901.0
2024-11-20 10:25:00,337.58,338.87,336.91,337.15,754173.0,337.58,338.87,336.91,337.15,754173.0
2024-11-20 10:30:00,337.11,339.26,336.69,338.91,848484.0,337.11,339.26,336.69,338.91,848484.0
2024-11-20 10:35:00,338.91,339.45,338.07,339.04,648334.0,338.91,339.45,338.07,339.04,648334.0
2024-11-20 10:40:00,339.02,339.24,338.23,338.7,506358.0,339.02,339.24,338.23,338.7,506358.0
2024-11-20 10:45:00,338.64,340.45,338.63,339.6,770534.0,338.64,340.45,338.63,339.6,770534.0
2024-11-20 10:50:00,339.6,340.51,339.52,340.3,573245.0,339.6,340.51,339.52,340.3,573245.0
2024-11-20 10:55:00,340.26,340.45,339.15,339.31,485967.0,340.26,340.45,339.15,339.31,485967.0
2024-11-20 11:00:00,339.26,339.97,338.61,338.71,443457.0,339.26,339.97,338.61,338.71,443457.0
2024-11-20 11:05:00,338.77,339.3,337.93,338.59,589274.0,338.77,339.3,337.93,338.59,589274.0
2024-11-20 11:10:00,338.54,338.83,337.16,337.53,596244.0,338.54,338.83,337.16,337.53,596244.0
2024-11-20 11:15:00,337.48,337.82,336.78,337.69,537078.0,337.48,337.82,336.78,337.69,537078.0
2024-11-20 11:20:00,337.69,337.87,336.25,336.32,589779.0,337.69,337.87,336.25,336.32,589779.0
2024-11-20 11:25:00,336.35,336.79,334.3,335.17,1144694.0,336.35,336.79,334.3,335.17,1144694.0
2024-11-20 11:30:00,335.2,335.86,334.53,335.73,660216.0,335.2,335.86,334.53,335.73,660216.0
2024-11-20 11:35:00,335.69,337.35,335.57,336.83,748235.0,335.69,337.35,335.57,336.83,748235.0
2024-11-20 11:40:00,336.91,337.74,336.68,337.69,528779.0,336.91,337.74,336.68,337.69,528779.0
2024-11-20 11:45:00,337.69,338.3,337.23,338.27,497707.0,337.69,338.3,337.23,338.27,497707.0
2024-11-20 11:50:00,338.24,338.95,338.18,338.84,485623.0,338.24,338.95,338.18,338.84,485623.0
2024-11-20 11:55:00,338.89,338.93,337.96,338.18,492090.0,338.89,338.93,337.96,338.18,492090.0
2024-11-20 12:00:00,338.25,338.8,337.18,337.46,486538.0,338.25,338.8,337.18,337.46,486538.0
2024-11-20 12:05:00,337.51,337.72,336.74,337.06,429600.0,337.51,337.72,336.74,337.06,429600.0
2024-11-20 12:10:00,337.04,337.17,336.48,336.9,301744.0,337.04,337.17,336.48,336.9,301744.0
2024-11-20 12:15:00,336.96,336.97,336.12,336.4,327316.0,336.96,336.97,336.12,336.4,327316.0
2024-11-20 12:20:00,336.5,336.71,335.9,336.58,326143.0,336.5,336.71,335.9,336.58,326143.0
2024-11-20 12:25:00,336.55,338.22,336.5,338.06,496751.0,336.55,338.22,336.5,338.06,496751.0
2024-11-20 12:30:00,338.06,338.7,337.86,338.21,324802.0,338.06,338.7,337.86,338.21,324802.0
2024-11-20 12:35:00,338.18,338.37,337.74,337.84,347561.0,338.18,338.37,337.74,337.84,347561.0
2024-11-20 12:40:00,337.81,338.25,337.3,338.04,332856.0,337.81,338.25,337.3,338.04,332856.0
2024-11-20 12:45:00,338.07,339.18,338.06,339.15,558319.0,338.07,339.18,338.06,339.15,558319.0
2024-11-20 12:50:00,339.19,339.27,337.34,337.36,474069.0,339.19,339.27,337.34,337.36,474069.0
2024-11-20 12:55:00,337.34,337.9,337.13,337.62,289207.0,337.34,337.9,337.13,337.62,289207.0
2024-11-20 13:00:00,337.73,338.88,337.55,338.68,400135.0,337.73,338.88,337.55,338.68,400135.0
2024-11-20 13:05:00,338.68,339.29,338.64,339.12,310267.0,338.68,339.29,338.64,339.12,310267.0
2024-11-20 13:10:00,339.14,340.19,339.0,340.02,524233.0,339.14,340.19,339.0,340.02,524233.0
2024-11-20 13:15:00,340.02,340.34,339.32,339.36,449909.0,340.02,340.34,339.32,339.36,449909.0
2024-11-20 13:20:00,339.35,340.55,338.82,340.55,517674.0,339.35,340.55,338.82,340.55,517674.0
2024-11-20 13:25:00,340.55,341.13,340.38,341.0,486548.0,340.55,341.13,340.38,341.0,486548.0
2024-11-20 13:30:00,340.97,341.3,340.45,340.67,436556.0,340.97,341.3,340.45,340.67,436556.0
2024-11-20 13:35:00,340.65,341.04,339.9,340.3,364342.0,340.65,341.04,339.9,340.3,364342.0
2024-11-20 13:40:00,340.27,340.72,338.18,338.97,514263.0,340.27,340.72,338.18,338.97,514263.0
2024-11-20 13:45:00,338.96,339.14,337.83,338.69,469840.0,338.96,339.14,337.83,338.69,469840.0
2024-11-20 13:50:00,338.73,338.79,337.56,338.0,468684.0,338.73,338.79,337.56,338.0,468684.0
2024-11-20 13:55:00,337.97,338.59,337.71,338.38,359289.0,337.97,338.59,337.71,338.38,359289.0
2024-11-20 14:00:00,338.33,338.79,338.07,338.42,313882.0,338.33,338.79,338.07,338.42,313882.0
2024-11-20 14:05:00,338.46,338.75,337.49,338.09,430616.0,338.46,338.75,337.49,338.09,430616.0
2024-11-20 14:10:00,338.07,338.12,337.42,337.76,313868.0,338.07,338.12,337.42,337.76,313868.0
2024-11-20 14:15:00,337.76,338.72,337.59,338.35,294680.0,337.76,338.72,337.59,338.35,294680.0
2024-11-20 14:20:00,338.31,338.98,337.99,338.06,264508.0,338.31,338.98,337.99,338.06,264508.0
2024-11-20 14:25:00,338.06,338.68,338.01,338.48,226231.0,338.06,338.68,338.01,338.48,226231.0
2024-11-20 14:30:00,338.46,338.8,338.18,338.49,168131.0,338.46,338.8,338.18,338.49,168131.0
2024-11-20 14:35:00,338.54,339.3,338.33,339.16,226829.0,338.54,339.3,338.33,339.16,226829.0
2024-11-20 14:40:00,339.25,340.25,339.04,340.15,401391.0,339.25,340.25,339.04,340.15,401391.0
2024-11-20 14:45:00,340.18,340.25,339.35,339.62,308603.0,340.18,340.25,339.35,339.62,308603.0
2024-11-20 14:50:00,339.6,339.69,339.16,339.62,207551.0,339.6,339.69,339.16,339.62,207551.0
2024-11-20 14:55:00,339.58,339.79,339.12,339.24,176750.0,339.58,339.79,339.12,339.24,176750.0
2024-11-20 15:00:00,339.18,340.2,339.05,340.04,305756.0,339.18,340.2,339.05,340.04,305756.0
2024-11-20 15:05:00,340.02,340.47,339.71,340.13,267219.0,340.02,340.47,339.71,340.13,267219.0
2024-11-20 15:10:00,340.13,340.6,339.24,339.38,404508.0,340.13,340.6,339.24,339.38,404508.0
2024-11-20 15:15:00,339.4,339.98,339.3,339.77,234740.0,339.4,339.98,339.3,339.77,234740.0
2024-11-20 15:20:00,339.73,340.41,339.42,340.32,280045.0,339.73,340.41,339.42,340.32,280045.0
2024-11-20 15:25:00,340.32,341.38,340.3,341.34,502569.0,340.32,341.38,340.3,341.34,502569.0
2024-11-20 15:30:00,341.34,342.7,341.27,342.15,734939.0,341.34,342.7,341.27,342.15,734939.0
2024-11-20 15:35:00,342.15,342.6,341.46,341.9,529707.0,342.15,342.6,341.46,341.9,529707.0
2024-11-20 15:40:00,341.97,342.26,340.1,340.36,535595.0,341.97,342.26,340.1,340.36,535595.0
2024-11-20 15:45:00,340.41,341.4,339.9,341.14,496531.0,340.41,341.4,339.9,341.14,496531.0
2024-11-20 15:50:00,341.03,342.39,340.96,342.12,800955.0,341.03,342.39,340.96,342.12,800955.0
2024-11-20 15:55:00,342.14,342.7,341.82,341.94,946298.0,342.14,342.7,341.82,341.94,946298.0
2024-11-21 09:30:00,343.81,347.4,343.49,345.18,2233916.0,343.81,347.4,343.49,345.18,2233916.0
2024-11-21 09:35:00,345.22,346.34,338.6,339.64,1834669.0,345.22,346.34,338.6,339.64,1834669.0
2024-11-21 09:40:00,339.67,343.7,338.94,343.56,1298865.0,339.67,343.7,338.94,343.56,1298865.0
2024-11-21 09:45:00,343.54,347.13,343.08,346.8,1685227.0,343.54,347.13,343.08,346.8,1685227.0
2024-11-21 09:50:00,346.79,347.99,343.02,344.1,2011759.0,346.79,347.99,343.02,344.1,2011759.0
2024-11-21 09:55:00,344.07,345.55,343.2,344.98,1025432.0,344.07,345.55,343.2,344.98,1025432.0
2024-11-21 10:00:00,345.0,345.17,342.11,342.82,897962.0,345.0,345.17,342.11,342.82,897962.0
2024-11-21 10:05:00,342.92,343.18,341.33,342.41,890034.0,342.92,343.18,341.33,342.41,890034.0
2024-11-21 10:10:00,342.35,345.36,341.73,345.12,1155036.0,342.35,345.36,341.73,345.12,1155036.0
2024-11-21 10:15:00,345.16,345.28,342.95,343.31,597993.0,345.16,345.28,342.95,343.31,597993.0
2024-11-21 10:20:00,343.3,344.2,341.5,341.69,750378.0,343.3,344.2,341.5,341.69,750378.0
2024-11-21 10:25:00,341.67,342.04,336.8,337.19,1631537.0,341.67,342.04,336.8,337.19,1631537.0
2024-11-21 10:30:00,337.21,338.8,336.71,338.44,984726.0,337.21,338.8,336.71,338.44,984726.0
2024-11-21 10:35:00,338.37,339.45,335.4,335.4,1103584.0,338.37,339.45,335.4,335.4,1103584.0
2024-11-21 10:40:00,335.45,338.32,335.28,338.19,923224.0,335.45,338.32,335.28,338.19,923224.0
2024-11-21 10:45:00,338.29,340.59,338.22,339.9,984949.0,338.29,340.59,338.22,339.9,984949.0
2024-11-21 10:50:00,339.9,340.31,339.33,340.14,546479.0,339.9,340.31,339.33,340.14,546479.0
2024-11-21 10:55:00,340.26,341.35,340.02,341.3,606884.0,340.26,341.35,340.02,341.3,606884.0
2024-11-21 11:00:00,341.35,342.34,341.19,341.84,601842.0,341.35,342.34,341.19,341.84,601842.0
2024-11-21 11:05:00,341.82,342.26,340.0,340.51,591536.0,341.82,342.26,340.0,340.51,591536.0
2024-11-21 11:10:00,340.57,341.35,339.27,341.29,526574.0,340.57,341.35,339.27,341.29,526574.0
2024-11-21 11:15:00,341.23,341.74,340.43,340.61,300998.0,341.23,341.74,340.43,340.61,300998.0
2024-11-21 11:20:00,340.77,342.03,340.3,341.88,350386.0,340.77,342.03,340.3,341.88,350386.0
2024-11-21 11:25:00,341.91,342.16,341.12,341.69,374897.0,341.91,342.16,341.12,341.69,374897.0
2024-11-21 11:30:00,341.69,342.08,340.8,340.83,373749.0,341.69,342.08,340.8,340.83,373749.0
2024-11-21 11:35:00,340.88,340.9,338.82,340.01,606462.0,340.88,340.9,338.82,340.01,606462.0
2024-11-21 11:40:00,340.1,341.17,340.03,340.77,343826.0,340.1,341.17,340.03,340.77,343826.0
2024-11-21 11:45:00,340.78,341.1,339.46,340.0,353330.0,340.78,341.1,339.46,340.0,353330.0
2024-11-21 11:50:00,340.03,340.8,339.7,340.55,280652.0,340.03,340.8,339.7,340.55,280652.0
2024-11-21 11:55:00,340.55,341.1,339.85,340.87,380340.0,340.55,341.1,339.85,340.87,380340.0
2024-11-21 12:00:00,340.83,341.85,340.0,341.05,390901.0,340.83,341.85,340.0,341.05,390901.0
2024-11-21 12:05:00,341.12,343.51,340.94,343.45,709913.0,341.12,343.51,340.94,343.45,709913.0
2024-11-21 12:10:00,343.47,343.67,342.55,342.68,499144.0,343.47,343.67,342.55,342.68,499144.0
2024-11-21 12:15:00,342.61,343.4,342.57,343.36,425026.0,342.61,343.4,342.57,343.36,425026.0
2024-11-21 12:20:00,343.37,343.5,342.5,343.45,344061.0,343.37,343.5,342.5,343.45,344061.0
2024-11-21 12:25:00,343.5,344.37,343.22,343.72,645749.0,343.5,344.37,343.22,343.72,645749.0
2024-11-21 12:30:00,343.74,343.89,342.66,343.53,405610.0,343.74,343.89,342.66,343.53,405610.0
2024-11-21 12:35:00,343.6,343.76,342.9,343.15,285859.0,343.6,343.76,342.9,343.15,285859.0
2024-11-21 12:40:00,343.19,343.96,343.06,343.77,389286.0,343.19,343.96,343.06,343.77,389286.0
2024-11-21 12:45:00,343.77,344.6,343.3,343.33,519759.0,343.77,344.6,343.3,343.33,519759.0
2024-11-21 12:50:00,343.34,343.62,342.65,343.46,350797.0,343.34,343.62,342.65,343.46,350797.0
2024-11-21 12:55:00,343.47,343.8,342.54,342.99,305716.0,343.47,343.8,342.54,342.99,305716.0
2024-11-21 13:00:00,342.94,344.07,342.61,344.04,460916.0,342.94,344.07,342.61,344.04,460916.0
2024-11-21 13:05:00,344.0,344.08,343.5,343.53,192403.0,344.0,344.08,343.5,343.53,192403.0
2024-11-21 13:10:00,343.5,344.1,343.17,343.42,377990.0,343.5,344.1,343.17,343.42,377990.0
2024-11-21 13:15:00,343.46,343.52,342.37,342.8,293209.0,343.46,343.52,342.37,342.8,293209.0
2024-11-21 13:20:00,342.82,343.47,342.43,343.16,263952.0,342.82,343.47,342.43,343.16,263952.0
2024-11-21 13:25:00,343.11,343.46,342.53,343.38,199744.0,343.11,343.46,342.53,343.38,199744.0
2024-11-21 13:30:00,343.35,343.75,343.05,343.5,226669.0,343.35,343.75,343.05,343.5,226669.0
2024-11-21 13:35:00,343.5,343.8,342.59,342.82,233501.0,343.5,343.8,342.59,342.82,233501.0
2024-11-21 13:40:00,342.82,343.21,342.56,343.08,174528.0,342.82,343.21,342.56,343.08,174528.0
2024-11-21 13:45:00,343.05,343.09,342.21,342.68,245867.0,343.05,343.09,342.21,342.68,245867.0
2024-11-21 13:50:00,342.7,343.03,342.28,342.96,163998.0,342.7,343.03,342.28,342.96,163998.0
2024-11-21 13:55:00,342.92,343.16,342.39,343.0,189146.0,342.92,343.16,342.39,343.0,189146.0
2024-11-21 14:00:00,342.98,343.1,341.48,341.68,330026.0,342.98,343.1,341.48,341.68,330026.0
2024-11-21 14:05:00,341.67,341.93,340.68,341.01,412645.0,341.67,341.93,340.68,341.01,412645.0
2024-11-21 14:10:00,340.99,341.35,340.74,340.93,291692.0,340.99,341.35,340.74,340.93,291692.0
2024-11-21 14:15:00,340.99,341.06,339.85,339.95,426550.0,340.99,341.06,339.85,339.95,426550.0
2024-11-21 14:20:00,340.0,341.56,339.98,341.34,400553.0,340.0,341.56,339.98,341.34,400553.0
2024-11-21 14:25:00,341.31,341.72,341.1,341.58,244306.0,341.31,341.72,341.1,341.58,244306.0
2024-11-21 14:30:00,341.62,341.69,340.74,341.65,191532.0,341.62,341.69,340.74,341.65,191532.0
2024-11-21 14:35:00,341.63,342.1,341.24,342.0,234400.0,341.63,342.1,341.24,342.0,234400.0
2024-11-21 14:40:00,341.94,342.07,341.52,341.54,170171.0,341.94,342.07,341.52,341.54,170171.0
2024-11-21 14:45:00,341.53,341.7,340.75,341.05,268975.0,341.53,341.7,340.75,341.05,268975.0
2024-11-21 14:50:00,341.07,341.15,340.05,340.92,282032.0,341.07,341.15,340.05,340.92,282032.0
2024-11-21 14:55:00,340.93,341.29,340.3,340.52,193748.0,340.93,341.29,340.3,340.52,193748.0
2024-11-21 15:00:00,340.53,341.06,340.33,340.5,248622.0,340.53,341.06,340.33,340.5,248622.0
2024-11-21 15:05:00,340.54,341.29,340.38,341.13,198866.0,340.54,341.29,340.38,341.13,198866.0
2024-11-21 15:10:00,341.13,341.32,340.7,340.79,204209.0,341.13,341.32,340.7,340.79,204209.0
2024-11-21 15:15:00,340.78,341.0,340.45,340.86,202465.0,340.78,341.0,340.45,340.86,202465.0
2024-11-21 15:20:00,340.82,341.22,340.28,340.41,263989.0,340.82,341.22,340.28,340.41,263989.0
2024-11-21 15:25:00,340.41,340.75,340.31,340.57,171589.0,340.41,340.75,340.31,340.57,171589.0
2024-11-21 15:30:00,340.65,340.67,339.0,339.12,446549.0,340.65,340.67,339.0,339.12,446549.0
2024-11-21 15:35:00,339.17,339.38,338.32,338.54,532611.0,339.17,339.38,338.32,338.54,532611.0
2024-11-21 15:40:00,338.54,340.19,338.1,339.91,490379.0,338.54,340.19,338.1,339.91,490379.0
2024-11-21 15:45:00,339.9,340.41,339.81,340.29,367573.0,339.9,340.41,339.81,340.29,367573.0
2024-11-21 15:50:00,340.28,340.57,339.86,340.1,421646.0,340.28,340.57,339.86,340.1,421646.0
2024-11-21 15:55:00,340.2,340.48,339.55,339.55,523529.0,340.2,340.48,339.55,339.55,523529.0
2024-11-22 09:30:00,341.01,343.77,339.75,343.01,2131104.0,341.01,343.77,339.75,343.01,2131104.0
2024-11-22 09:35:00,343.0,343.2,339.29,340.14,1543633.0,343.0,343.2,339.29,340.14,1543633.0
2024-11-22 09:40:00,340.02,342.05,338.57,340.6,1478927.0,340.02,342.05,338.57,340.6,1478927.0
2024-11-22 09:45:00,340.68,341.56,339.5,340.22,819102.0,340.68,341.56,339.5,340.22,819102.0
2024-11-22 09:50:00,340.32,340.42,337.7,339.78,1396740.0,340.32,340.42,337.7,339.78,1396740.0
2024-11-22 09:55:00,339.85,342.42,338.64,342.39,1540826.0,339.85,342.42,338.64,342.39,1540826.0
2024-11-22 10:00:00,342.31,343.15,341.04,341.77,1350211.0,342.31,343.15,341.04,341.77,1350211.0
2024-11-22 10:05:00,341.78,344.89,340.96,343.97,1778310.0,341.78,344.89,340.96,343.97,1778310.0
2024-11-22 10:10:00,343.91,344.69,342.01,343.66,1004656.0,343.91,344.69,342.01,343.66,1004656.0
2024-11-22 10:15:00,343.7,344.98,343.1,343.15,1112635.0,343.7,344.98,343.1,343.15,1112635.0
2024-11-22 10:20:00,343.17,344.49,342.36,344.03,856453.0,343.17,344.49,342.36,344.03,856453.0
2024-11-22 10:25:00,344.09,344.45,342.6,343.4,552696.0,344.09,344.45,342.6,343.4,552696.0
2024-11-22 10:30:00,343.49,344.35,343.04,343.57,541900.0,343.49,344.35,343.04,343.57,541900.0
2024-11-22 10:35:00,343.63,349.22,343.59,348.86,2785823.0,343.63,349.22,343.59,348.86,2785823.0
2024-11-22 10:40:00,348.85,352.67,347.72,352.63,2840374.0,348.85,352.67,347.72,352.63,2840374.0
2024-11-22 10:45:00,352.63,352.66,350.51,350.67,1846051.0,352.63,352.66,350.51,350.67,1846051.0
2024-11-22 10:50:00,350.68,353.73,350.65,352.83,1836366.0,350.68,353.73,350.65,352.83,1836366.0
2024-11-22 10:55:00,352.81,355.5,352.6,355.29,1964390.0,352.81,355.5,352.6,355.29,1964390.0
2024-11-22 11:00:00,355.3,355.3,353.3,354.42,1489579.0,355.3,355.3,353.3,354.42,1489579.0
2024-11-22 11:05:00,354.41,356.64,354.31,355.88,1915970.0,354.41,356.64,354.31,355.88,1915970.0
2024-11-22 11:10:00,355.94,361.53,353.45,354.3,1592095.0,355.94,361.53,353.45,354.3,1592095.0
2024-11-22 11:15:00,354.3,355.38,352.32,352.62,1321105.0,354.3,355.38,352.32,352.62,1321105.0
2024-11-22 11:20:00,352.51,353.33,351.9,352.91,1011117.0,352.51,353.33,351.9,352.91,1011117.0
2024-11-22 11:25:00,352.86,354.33,352.03,354.26,982654.0,352.86,354.33,352.03,354.26,982654.0
2024-11-22 11:30:00,354.26,354.31,351.42,352.12,993239.0,354.26,354.31,351.42,352.12,993239.0
2024-11-22 11:35:00,352.13,355.46,352.11,354.84,1146154.0,352.13,355.46,352.11,354.84,1146154.0
2024-11-22 11:40:00,354.86,354.99,352.2,352.31,826474.0,354.86,354.99,352.2,352.31,826474.0
2024-11-22 11:45:00,352.33,354.28,352.28,354.01,714929.0,352.33,354.28,352.28,354.01,714929.0
2024-11-22 11:50:00,354.11,354.95,353.2,353.9,632796.0,354.11,354.95,353.2,353.9,632796.0
2024-11-22 11:55:00,353.87,353.87,352.63,353.05,442784.0,353.87,353.87,352.63,353.05,442784.0
2024-11-22 12:00:00,353.09,353.48,351.81,352.88,689450.0,353.09,353.48,351.81,352.88,689450.0
2024-11-22 12:05:00,352.92,353.44,352.3,352.46,411791.0,352.92,353.44,352.3,352.46,411791.0
2024-11-22 12:10:00,352.45,353.63,352.38,353.02,447121.0,352.45,353.63,352.38,353.02,447121.0
2024-11-22 12:15:00,353.02,353.34,352.33,352.76,423186.0,353.02,353.34,352.33,352.76,423186.0
2024-11-22 12:20:00,352.73,353.35,352.34,353.04,370127.0,352.73,353.35,352.34,353.04,370127.0
2024-11-22 12:25:00,353.05,354.47,352.87,354.0,718123.0,353.05,354.47,352.87,354.0,718123.0
2024-11-22 12:30:00,354.0,354.49,353.1,354.32,529509.0,354.0,354.49,353.1,354.32,529509.0
2024-11-22 12:35:00,354.34,354.54,353.12,353.5,400535.0,354.34,354.54,353.12,353.5,400535.0
2024-11-22 12:40:00,353.47,354.92,353.46,354.76,580636.0,353.47,354.92,353.46,354.76,580636.0
2024-11-22 12:45:00,354.8,355.75,354.77,355.08,737546.0,354.8,355.75,354.77,355.08,737546.0
2024-11-22 12:50:00,355.1,355.45,354.2,354.62,560975.0,355.1,355.45,354.2,354.62,560975.0
2024-11-22 12:55:00,354.58,355.25,354.03,354.84,462452.0,354.58,355.25,354.03,354.84,462452.0
2024-11-22 13:00:00,354.85,355.05,354.35,354.9,280164.0,354.85,355.05,354.35,354.9,280164.0
2024-11-22 13:05:00,354.88,354.9,353.23,353.73,549383.0,354.88,354.9,353.23,353.73,549383.0
2024-11-22 13:10:00,353.73,354.47,353.14,353.35,432040.0,353.73,354.47,353.14,353.35,432040.0
2024-11-22 13:15:00,353.38,353.8,352.73,352.84,479063.0,353.38,353.8,352.73,352.84,479063.0
2024-11-22 13:20:00,352.87,353.16,351.95,352.37,600266.0,352.87,353.16,351.95,352.37,600266.0
2024-11-22 13:25:00,352.4,352.48,351.42,351.42,666209.0,352.4,352.48,351.42,351.42,666209.0
2024-11-22 13:30:00,351.45,352.7,351.1,351.99,570767.0,351.45,352.7,351.1,351.99,570767.0
2024-11-22 13:35:00,352.0,352.07,350.71,351.61,539292.0,352.0,352.07,350.71,351.61,539292.0
2024-11-22 13:40:00,351.64,352.39,351.45,352.05,452437.0,351.64,352.39,351.45,352.05,452437.0
2024-11-22 13:45:00,352.05,353.95,352.01,353.69,670622.0,352.05,353.95,352.01,353.69,670622.0
2024-11-22 13:50:00,353.7,354.0,352.76,353.64,511119.0,353.7,354.0,352.76,353.64,511119.0
2024-11-22 13:55:00,353.63,354.2,353.45,354.02,410375.0,353.63,354.2,353.45,354.02,410375.0
2024-11-22 14:00:00,354.01,354.37,353.74,354.03,339934.0,354.01,354.37,353.74,354.03,339934.0
2024-11-22 14:05:00,354.07,354.12,353.29,353.77,310620.0,354.07,354.12,353.29,353.77,310620.0
2024-11-22 14:10:00,353.74,354.5,353.52,353.88,448238.0,353.74,354.5,353.52,353.88,448238.0
2024-11-22 14:15:00,353.84,354.0,352.75,353.65,488452.0,353.84,354.0,352.75,353.65,488452.0
2024-11-22 14:20:00,353.69,354.1,353.48,353.73,325226.0,353.69,354.1,353.48,353.73,325226.0
2024-11-22 14:25:00,353.7,354.45,353.52,353.9,401577.0,353.7,354.45,353.52,353.9,401577.0
2024-11-22 14:30:00,353.9,354.44,353.7,354.26,322371.0,353.9,354.44,353.7,354.26,322371.0
2024-11-22 14:35:00,354.26,354.75,353.91,354.13,487491.0,354.26,354.75,353.91,354.13,487491.0
2024-11-22 14:40:00,354.13,354.16,353.23,353.69,392984.0,354.13,354.16,353.23,353.69,392984.0
2024-11-22 14:45:00,353.72,354.17,353.45,353.78,312850.0,353.72,354.17,353.45,353.78,312850.0
2024-11-22 14:50:00,353.79,353.9,353.45,353.64,173778.0,353.79,353.9,353.45,353.64,173778.0
2024-11-22 14:55:00,353.68,354.3,353.3,353.78,341861.0,353.68,354.3,353.3,353.78,341861.0
2024-11-22 15:00:00,353.7,353.73,351.37,352.12,669679.0,353.7,353.73,351.37,352.12,669679.0
2024-11-22 15:05:00,352.11,353.23,352.0,352.61,478046.0,352.11,353.23,352.0,352.61,478046.0
2024-11-22 15:10:00,352.66,352.8,351.77,352.16,408748.0,352.66,352.8,351.77,352.16,408748.0
2024-11-22 15:15:00,352.21,352.5,351.98,352.13,286374.0,352.21,352.5,351.98,352.13,286374.0
2024-11-22 15:20:00,352.14,352.9,351.73,352.53,402433.0,352.14,352.9,351.73,352.53,402433.0
2024-11-22 15:25:00,352.55,352.93,351.9,351.99,353440.0,352.55,352.93,351.9,351.99,353440.0
2024-11-22 15:30:00,351.94,352.39,351.5,352.1,527203.0,351.94,352.39,351.5,352.1,527203.0
2024-11-22 15:35:00,352.1,352.88,352.05,352.78,415467.0,352.1,352.88,352.05,352.78,415467.0
2024-11-22 15:40:00,352.83,352.95,351.8,352.04,549718.0,352.83,352.95,351.8,352.04,549718.0
2024-11-22 15:45:00,352.02,353.6,352.01,353.45,712684.0,352.02,353.6,352.01,353.45,712684.0
2024-11-22 15:50:00,353.41,353.78,352.13,352.44,743456.0,353.41,353.78,352.13,352.44,743456.0
2024-11-22 15:55:00,352.45,353.3,352.07,352.6,1306044.0,352.45,353.3,352.07,352.6,1306044.0
2024-11-25 09:30:00,360.56,361.93,357.5,357.67,3562155.0,360.56,361.93,357.5,357.67,3562155.0
2024-11-25 09:35:00,357.67,359.91,355.76,359.18,2223766.0,357.67,359.91,355.76,359.18,2223766.0
2024-11-25 09:40:00,359.18,361.17,357.65,359.27,2015559.0,359.18,361.17,357.65,359.27,2015559.0
2024-11-25 09:45:00,359.27,359.53,353.87,354.92,2362843.0,359.27,359.53,353.87,354.92,2362843.0
2024-11-25 09:50:00,355.0,355.45,349.4,350.35,2458346.0,355.0,355.45,349.4,350.35,2458346.0
2024-11-25 09:55:00,350.23,354.49,349.24,353.23,1931579.0,350.23,354.49,349.24,353.23,1931579.0
2024-11-25 10:00:00,353.31,353.31,350.35,352.74,1301660.0,353.31,353.31,350.35,352.74,1301660.0
2024-11-25 10:05:00,352.7,354.17,351.87,352.17,1103749.0,352.7,354.17,351.87,352.17,1103749.0
2024-11-25 10:10:00,352.17,352.25,347.81,349.14,1831797.0,352.17,352.25,347.81,349.14,1831797.0
2024-11-25 10:15:00,348.96,350.89,348.93,349.83,940623.0,348.96,350.89,348.93,349.83,940623.0
2024-11-25 10:20:00,349.9,351.44,349.07,350.69,907436.0,349.9,351.44,349.07,350.69,907436.0
2024-11-25 10:25:00,350.71,351.88,348.81,349.58,903467.0,350.71,351.88,348.81,349.58,903467.0
2024-11-25 10:30:00,349.3,350.24,348.51,349.7,761492.0,349.3,350.24,348.51,349.7,761492.0
2024-11-25 10:35:00,349.62,350.15,347.75,349.83,933036.0,349.62,350.15,347.75,349.83,933036.0
2024-11-25 10:40:00,349.83,353.33,348.56,352.16,1094116.0,349.83,353.33,348.56,352.16,1094116.0
2024-11-25 10:45:00,352.07,352.13,350.42,351.5,682670.0,352.07,352.13,350.42,351.5,682670.0
2024-11-25 10:50:00,351.47,352.87,350.85,352.72,730463.0,351.47,352.87,350.85,352.72,730463.0
2024-11-25 10:55:00,352.77,352.88,351.32,351.65,596030.0,352.77,352.88,351.32,351.65,596030.0
2024-11-25 11:00:00,351.62,353.25,351.35,353.24,596490.0,351.62,353.25,351.35,353.24,596490.0
2024-11-25 11:05:00,353.24,354.47,352.69,353.37,970837.0,353.24,354.47,352.69,353.37,970837.0
2024-11-25 11:10:00,353.36,353.99,353.02,353.52,400869.0,353.36,353.99,353.02,353.52,400869.0
2024-11-25 11:15:00,353.44,354.19,352.41,353.84,558835.0,353.44,354.19,352.41,353.84,558835.0
2024-11-25 11:20:00,353.8,354.66,352.84,352.96,577228.0,353.8,354.66,352.84,352.96,577228.0
2024-11-25 11:25:00,352.91,354.14,352.84,353.71,445937.0,352.91,354.14,352.84,353.71,445937.0
2024-11-25 11:30:00,353.85,354.75,353.39,353.41,542812.0,353.85,354.75,353.39,353.41,542812.0
2024-11-25 11:35:00,353.51,354.12,352.3,352.65,530775.0,353.51,354.12,352.3,352.65,530775.0
2024-11-25 11:40:00,352.76,354.1,352.57,353.52,462647.0,352.76,354.1,352.57,353.52,462647.0
2024-11-25 11:45:00,353.56,353.88,352.62,352.79,292649.0,353.56,353.88,352.62,352.79,292649.0
2024-11-25 11:50:00,352.82,354.23,352.75,353.4,397105.0,352.82,354.23,352.75,353.4,397105.0
2024-11-25 11:55:00,353.38,353.63,352.91,353.02,279349.0,353.38,353.63,352.91,353.02,279349.0
2024-11-25 12:00:00,353.02,353.24,350.2,351.0,850976.0,353.02,353.24,350.2,351.0,850976.0
2024-11-25 12:05:00,350.89,351.0,349.17,349.51,671283.0,350.89,351.0,349.17,349.51,671283.0
2024-11-25 12:10:00,349.44,349.99,347.3,347.46,882913.0,349.44,349.99,347.3,347.46,882913.0
2024-11-25 12:15:00,347.34,348.95,346.84,348.78,984719.0,347.34,348.95,346.84,348.78,984719.0
2024-11-25 12:20:00,348.79,348.82,347.0,347.26,520519.0,348.79,348.82,347.0,347.26,520519.0
2024-11-25 12:25:00,347.26,348.82,347.01,347.27,615088.0,347.26,348.82,347.01,347.27,615088.0
2024-11-25 12:30:00,347.2,348.42,347.14,348.09,476770.0,347.2,348.42,347.14,348.09,476770.0
2024-11-25 12:35:00,348.0,348.74,347.53,347.96,310334.0,348.0,348.74,347.53,347.96,310334.0
2024-11-25 12:40:00,348.0,348.55,347.1,347.76,343182.0,348.0,348.55,347.1,347.76,343182.0
2024-11-25 12:45:00,347.8,347.8,345.6,346.49,830462.0,347.8,347.8,345.6,346.49,830462.0
2024-11-25 12:50:00,346.49,348.38,346.4,348.28,551875.0,346.49,348.38,346.4,348.28,551875.0
2024-11-25 12:55:00,348.36,349.27,347.94,348.96,542699.0,348.36,349.27,347.94,348.96,542699.0
2024-11-25 13:00:00,348.99,349.81,348.56,349.13,502109.0,348.99,349.81,348.56,349.13,502109.0
2024-11-25 13:05:00,349.22,349.59,348.66,349.14,382549.0,349.22,349.59,348.66,349.14,382549.0
2024-11-25 13:10:00,349.15,350.16,348.92,349.74,470365.0,349.15,350.16,348.92,349.74,470365.0
2024-11-25 13:15:00,349.63,351.36,347.24,349.48,874948.0,349.63,351.36,347.24,349.48,874948.0
2024-11-25 13:20:00,349.62,349.63,348.52,349.48,357385.0,349.62,349.63,348.52,349.48,357385.0
2024-11-25 13:25:00,349.44,350.61,349.29,350.06,461962.0,349.44,350.61,349.29,350.06,461962.0
2024-11-25 13:30:00,350.08,351.0,349.54,350.33,414228.0,350.08,351.0,349.54,350.33,414228.0
2024-11-25 13:35:00,350.35,350.46,349.65,350.07,226989.0,350.35,350.46,349.65,350.07,226989.0
2024-11-25 13:40:00,350.1,350.32,348.53,348.7,288353.0,350.1,350.32,348.53,348.7,288353.0
2024-11-25 13:45:00,348.72,349.4,348.07,348.25,341755.0,348.72,349.4,348.07,348.25,341755.0
2024-11-25 13:50:00,348.27,348.61,347.65,347.65,312055.0,348.27,348.61,347.65,347.65,312055.0
2024-11-25 13:55:00,347.69,348.8,347.63,348.15,302037.0,347.69,348.8,347.63,348.15,302037.0
2024-11-25 14:00:00,348.15,348.68,347.85,348.2,225783.0,348.15,348.68,347.85,348.2,225783.0
2024-11-25 14:05:00,348.27,348.55,347.73,348.3,227084.0,348.27,348.55,347.73,348.3,227084.0
2024-11-25 14:10:00,348.35,348.53,347.9,347.98,185126.0,348.35,348.53,347.9,347.98,185126.0
2024-11-25 14:15:00,347.99,348.36,347.05,347.31,265597.0,347.99,348.36,347.05,347.31,265597.0
2024-11-25 14:20:00,347.31,347.46,346.15,346.7,468900.0,347.31,347.46,346.15,346.7,468900.0
2024-11-25 14:25:00,346.7,347.6,346.7,347.5,344980.0,346.7,347.6,346.7,347.5,344980.0
2024-11-25 14:30:00,347.45,347.52,346.29,346.44,295932.0,347.45,347.52,346.29,346.44,295932.0
2024-11-25 14:35:00,346.49,347.28,346.49,347.02,256625.0,346.49,347.28,346.49,347.02,256625.0
2024-11-25 14:40:00,346.96,347.46,346.73,347.11,258994.0,346.96,347.46,346.73,347.11,258994.0
2024-11-25 14:45:00,347.13,347.29,346.66,347.01,219511.0,347.13,347.29,346.66,347.01,219511.0
2024-11-25 14:50:00,347.06,347.66,346.79,347.02,278773.0,347.06,347.66,346.79,347.02,278773.0
2024-11-25 14:55:00,347.03,347.77,346.86,347.18,286362.0,347.03,347.77,346.86,347.18,286362.0
2024-11-25 15:00:00,347.16,347.55,346.2,346.34,370736.0,347.16,347.55,346.2,346.34,370736.0
2024-11-25 15:05:00,346.37,346.54,344.66,345.13,719329.0,346.37,346.54,344.66,345.13,719329.0
2024-11-25 15:10:00,345.14,345.68,344.56,345.59,431982.0,345.14,345.68,344.56,345.59,431982.0
2024-11-25 15:15:00,345.54,346.45,345.51,346.33,355028.0,345.54,346.45,345.51,346.33,355028.0
2024-11-25 15:20:00,346.31,346.91,345.82,346.63,378815.0,346.31,346.91,345.82,346.63,378815.0
2024-11-25 15:25:00,346.68,347.08,346.36,346.67,282955.0,346.68,347.08,346.36,346.67,282955.0
2024-11-25 15:30:00,346.6,347.45,346.11,346.32,448556.0,346.6,347.45,346.11,346.32,448556.0
2024-11-25 15:35:00,346.32,346.8,345.72,346.71,431907.0,346.32,346.8,345.72,346.71,431907.0
2024-11-25 15:40:00,346.78,347.02,345.95,346.23,456931.0,346.78,347.02,345.95,346.23,456931.0
2024-11-25 15:45:00,346.2,346.45,345.15,345.26,560949.0,346.2,346.45,345.15,345.26,560949.0
2024-11-25 15:50:00,345.31,345.5,341.51,342.33,1875793.0,345.31,345.5,341.51,342.33,1875793.0
2024-11-25 15:55:00,342.34,342.37,338.2,338.45,3676093.0,342.34,342.37,338.2,338.45,3676093.0
2024-11-26 09:30:00,340.99,343.17,338.95,342.67,2756434.0,340.99,343.17,338.95,342.67,2756434.0
2024-11-26 09:35:00,342.74,343.25,338.47,340.56,1600168.0,342.74,343.25,338.47,340.56,1600168.0
2024-11-26 09:40:00,340.61,342.86,339.23,341.04,1129255.0,340.61,342.86,339.23,341.04,1129255.0
2024-11-26 09:45:00,341.08,344.75,341.05,343.42,1559576.0,341.08,344.75,341.05,343.42,1559576.0
2024-11-26 09:50:00,343.34,343.58,340.33,340.7,1007029.0,343.34,343.58,340.33,340.7,1007029.0
2024-11-26 09:55:00,340.72,341.3,339.11,340.61,978231.0,340.72,341.3,339.11,340.61,978231.0
2024-11-26 10:00:00,340.76,343.1,339.6,342.78,1120678.0,340.76,343.1,339.6,342.78,1120678.0
2024-11-26 10:05:00,342.73,344.2,342.12,342.3,985906.0,342.73,344.2,342.12,342.3,985906.0
2024-11-26 10:10:00,342.29,343.37,341.61,342.25,786013.0,342.29,343.37,341.61,342.25,786013.0
2024-11-26 10:15:00,342.3,342.59,340.22,341.96,829028.0,342.3,342.59,340.22,341.96,829028.0
2024-11-26 10:20:00,342.04,344.3,341.93,343.31,1044463.0,342.04,344.3,341.93,343.31,1044463.0
2024-11-26 10:25:00,343.32,346.39,342.53,346.21,1354479.0,343.32,346.39,342.53,346.21,1354479.0
2024-11-26 10:30:00,346.07,346.96,345.71,346.17,1024484.0,346.07,346.96,345.71,346.17,1024484.0
2024-11-26 10:35:00,346.19,346.25,344.41,345.27,726636.0,346.19,346.25,344.41,345.27,726636.0
2024-11-26 10:40:00,345.39,345.41,343.68,344.43,775755.0,345.39,345.41,343.68,344.43,775755.0
2024-11-26 10:45:00,344.35,344.9,343.2,343.92,563589.0,344.35,344.9,343.2,343.92,563589.0
2024-11-26 10:50:00,343.86,344.74,343.55,344.06,430590.0,343.86,344.74,343.55,344.06,430590.0
2024-11-26 10:55:00,344.08,344.99,342.68,343.06,626797.0,344.08,344.99,342.68,343.06,626797.0
2024-11-26 11:00:00,343.06,343.79,342.6,343.3,450371.0,343.06,343.79,342.6,343.3,450371.0
2024-11-26 11:05:00,343.18,344.0,342.4,342.97,334493.0,343.18,344.0,342.4,342.97,334493.0
2024-11-26 11:10:00,342.96,342.96,341.58,341.84,480827.0,342.96,342.96,341.58,341.84,480827.0
2024-11-26 11:15:00,342.04,342.8,341.56,341.61,396579.0,342.04,342.8,341.56,341.61,396579.0
2024-11-26 11:20:00,341.68,342.86,341.22,341.85,471391.0,341.68,342.86,341.22,341.85,471391.0
2024-11-26 11:25:00,341.85,342.59,341.41,342.36,369996.0,341.85,342.59,341.41,342.36,369996.0
2024-11-26 11:30:00,342.36,343.48,342.0,343.3,480379.0,342.36,343.48,342.0,343.3,480379.0
2024-11-26 11:35:00,343.33,343.36,341.67,342.9,439161.0,343.33,343.36,341.67,342.9,439161.0
2024-11-26 11:40:00,342.93,343.01,342.1,342.46,191350.0,342.93,343.01,342.1,342.46,191350.0
2024-11-26 11:45:00,342.48,342.86,341.35,341.68,276781.0,342.48,342.86,341.35,341.68,276781.0
2024-11-26 11:50:00,341.65,342.33,341.6,342.1,191024.0,341.65,342.33,341.6,342.1,191024.0
2024-11-26 11:55:00,342.15,343.21,342.03,343.0,376480.0,342.15,343.21,342.03,343.0,376480.0
2024-11-26 12:00:00,343.04,344.17,342.81,342.96,570888.0,343.04,344.17,342.81,342.96,570888.0
2024-11-26 12:05:00,343.03,344.09,342.71,343.99,389888.0,343.03,344.09,342.71,343.99,389888.0
2024-11-26 12:10:00,343.97,344.4,343.33,343.41,307769.0,343.97,344.4,343.33,343.41,307769.0
2024-11-26 12:15:00,343.37,343.85,342.92,343.38,291931.0,343.37,343.85,342.92,343.38,291931.0
2024-11-26 12:20:00,343.38,344.5,343.21,344.09,341282.0,343.38,344.5,343.21,344.09,341282.0
2024-11-26 12:25:00,344.01,344.65,343.77,344.55,381671.0,344.01,344.65,343.77,344.55,381671.0
2024-11-26 12:30:00,344.51,345.17,343.8,345.0,342167.0,344.51,345.17,343.8,345.0,342167.0
2024-11-26 12:35:00,345.03,345.03,343.81,343.98,325105.0,345.03,345.03,343.81,343.98,325105.0
2024-11-26 12:40:00,344.02,344.3,343.65,344.13,193059.0,344.02,344.3,343.65,344.13,193059.0
2024-11-26 12:45:00,344.11,344.42,343.59,343.87,154261.0,344.11,344.42,343.59,343.87,154261.0
2024-11-26 12:50:00,343.83,344.74,343.22,344.67,291463.0,343.83,344.74,343.22,344.67,291463.0
2024-11-26 12:55:00,344.68,344.95,344.35,344.81,266886.0,344.68,344.95,344.35,344.81,266886.0
2024-11-26 13:00:00,344.82,345.37,344.5,345.31,313102.0,344.82,345.37,344.5,345.31,313102.0
2024-11-26 13:05:00,345.31,345.39,344.41,344.51,281979.0,345.31,345.39,344.41,344.51,281979.0
2024-11-26 13:10:00,344.51,344.61,343.21,343.27,368499.0,344.51,344.61,343.21,343.27,368499.0
2024-11-26 13:15:00,343.29,343.71,342.5,342.64,490561.0,343.29,343.71,342.5,342.64,490561.0
2024-11-26 13:20:00,342.64,343.28,342.48,342.61,304838.0,342.64,343.28,342.48,342.61,304838.0
2024-11-26 13:25:00,342.56,343.27,342.11,342.91,384334.0,342.56,343.27,342.11,342.91,384334.0
2024-11-26 13:30:00,343.01,343.4,342.7,343.0,265661.0,343.01,343.4,342.7,343.0,265661.0
2024-11-26 13:35:00,342.99,343.02,341.77,341.86,351906.0,342.99,343.02,341.77,341.86,351906.0
2024-11-26 13:40:00,341.86,342.1,341.36,341.38,329565.0,341.86,342.1,341.36,341.38,329565.0
2024-11-26 13:45:00,341.43,341.74,340.76,340.94,447709.0,341.43,341.74,340.76,340.94,447709.0
2024-11-26 13:50:00,340.92,341.38,340.25,340.39,355845.0,340.92,341.38,340.25,340.39,355845.0
2024-11-26 13:55:00,340.39,340.69,339.53,340.32,584920.0,340.39,340.69,339.53,340.32,584920.0
2024-11-26 14:00:00,340.34,340.87,339.84,340.78,505135.0,340.34,340.87,339.84,340.78,505135.0
2024-11-26 14:05:00,340.79,341.15,340.23,340.3,430914.0,340.79,341.15,340.23,340.3,430914.0
2024-11-26 14:10:00,340.3,340.58,339.17,339.31,502571.0,340.3,340.58,339.17,339.31,502571.0
2024-11-26 14:15:00,339.34,339.42,337.77,338.48,726379.0,339.34,339.42,337.77,338.48,726379.0
2024-11-26 14:20:00,338.48,339.02,336.85,337.29,647595.0,338.48,339.02,336.85,337.29,647595.0
2024-11-26 14:25:00,337.24,338.45,337.19,338.34,425649.0,337.24,338.45,337.19,338.34,425649.0
2024-11-26 14:30:00,338.38,338.42,337.29,338.31,360600.0,338.38,338.42,337.29,338.31,360600.0
2024-11-26 14:35:00,338.34,338.37,337.1,338.1,366752.0,338.34,338.37,337.1,338.1,366752.0
2024-11-26 14:40:00,338.09,338.78,337.78,338.19,287432.0,338.09,338.78,337.78,338.19,287432.0
2024-11-26 14:45:00,338.14,338.44,337.51,338.4,293614.0,338.14,338.44,337.51,338.4,293614.0
2024-11-26 14:50:00,338.4,338.72,337.85,338.06,307064.0,338.4,338.72,337.85,338.06,307064.0
2024-11-26 14:55:00,338.07,339.27,337.88,339.05,341541.0,338.07,339.27,337.88,339.05,341541.0
2024-11-26 15:00:00,339.05,339.39,338.44,339.35,291733.0,339.05,339.39,338.44,339.35,291733.0
2024-11-26 15:05:00,339.35,339.71,338.33,339.16,486622.0,339.35,339.71,338.33,339.16,486622.0
2024-11-26 15:10:00,339.16,339.44,338.56,338.62,225413.0,339.16,339.44,338.56,338.62,225413.0
2024-11-26 15:15:00,338.55,339.24,338.18,338.2,285575.0,338.55,339.24,338.18,338.2,285575.0
2024-11-26 15:20:00,338.2,338.31,337.2,337.33,481533.0,338.2,338.31,337.2,337.33,481533.0
2024-11-26 15:25:00,337.34,338.18,337.29,338.07,356439.0,337.34,338.18,337.29,338.07,356439.0
2024-11-26 15:30:00,338.01,338.01,336.04,336.44,662258.0,338.01,338.01,336.04,336.44,662258.0
2024-11-26 15:35:00,336.44,336.85,335.66,336.72,583172.0,336.44,336.85,335.66,336.72,583172.0
2024-11-26 15:40:00,336.72,337.05,336.27,336.95,297873.0,336.72,337.05,336.27,336.95,297873.0
2024-11-26 15:45:00,336.95,338.29,336.9,338.16,458238.0,336.95,338.29,336.9,338.16,458238.0
2024-11-26 15:50:00,338.16,338.33,337.2,337.77,513201.0,338.16,338.33,337.2,337.77,513201.0
2024-11-26 15:55:00,337.79,338.67,337.79,338.25,856859.0,337.79,338.67,337.79,338.25,856859.0
2024-11-27 09:30:00,341.8,342.55,338.89,340.91,1548499.0,341.8,342.55,338.89,340.91,1548499.0
2024-11-27 09:35:00,340.81,341.29,337.32,337.57,1255562.0,340.81,341.29,337.32,337.57,1255562.0
2024-11-27 09:40:00,337.57,339.82,336.56,339.6,1121241.0,337.57,339.82,336.56,339.6,1121241.0
2024-11-27 09:45:00,339.55,340.44,338.05,338.88,837613.0,339.55,340.44,338.05,338.88,837613.0
2024-11-27 09:50:00,338.9,339.56,337.63,338.37,708349.0,338.9,339.56,337.63,338.37,708349.0
2024-11-27 09:55:00,338.35,339.7,337.75,339.48,576398.0,338.35,339.7,337.75,339.48,576398.0
2024-11-27 10:00:00,339.49,340.2,338.63,339.83,681681.0,339.49,340.2,338.63,339.83,681681.0
2024-11-27 10:05:00,339.91,340.0,338.18,338.19,589607.0,339.91,340.0,338.18,338.19,589607.0
2024-11-27 10:10:00,338.21,338.66,336.24,336.72,1148596.0,338.21,338.66,336.24,336.72,1148596.0
2024-11-27 10:15:00,336.72,336.81,333.88,334.84,1598583.0,336.72,336.81,333.88,334.84,1598583.0
2024-11-27 10:20:00,334.86,335.4,331.59,332.03,1543944.0,334.86,335.4,331.59,332.03,1543944.0
2024-11-27 10:25:00,332.08,332.64,329.16,329.91,1692644.0,332.08,332.64,329.16,329.91,1692644.0
2024-11-27 10:30:00,329.9,330.74,327.75,329.27,1749314.0,329.9,330.74,327.75,329.27,1749314.0
2024-11-27 10:35:00,329.27,330.64,326.59,327.89,1745893.0,329.27,330.64,326.59,327.89,1745893.0
2024-11-27 10:40:00,327.94,330.2,327.65,329.88,1051106.0,327.94,330.2,327.65,329.88,1051106.0
2024-11-27 10:45:00,329.88,330.39,327.99,328.55,912719.0,329.88,330.39,327.99,328.55,912719.0
2024-11-27 10:50:00,328.66,330.6,328.26,330.6,748164.0,328.66,330.6,328.26,330.6,748164.0
2024-11-27 10:55:00,330.55,331.2,329.61,330.71,820453.0,330.55,331.2,329.61,330.71,820453.0
2024-11-27 11:00:00,330.71,330.97,328.71,329.3,791110.0,330.71,330.97,328.71,329.3,791110.0
2024-11-27 11:05:00,329.3,331.11,328.8,330.89,698414.0,329.3,331.11,328.8,330.89,698414.0
2024-11-27 11:10:00,330.81,331.25,329.36,330.8,693189.0,330.81,331.25,329.36,330.8,693189.0
2024-11-27 11:15:00,330.86,331.69,330.63,331.05,599278.0,330.86,331.69,330.63,331.05,599278.0
2024-11-27 11:20:00,331.13,332.23,330.93,330.93,567305.0,331.13,332.23,330.93,330.93,567305.0
2024-11-27 11:25:00,331.0,332.07,330.74,331.41,456662.0,331.0,332.07,330.74,331.41,456662.0
2024-11-27 11:30:00,331.38,332.56,330.8,332.38,604349.0,331.38,332.56,330.8,332.38,604349.0
2024-11-27 11:35:00,332.28,333.17,332.28,333.08,574589.0,332.28,333.17,332.28,333.08,574589.0
2024-11-27 11:40:00,333.12,333.37,331.93,332.03,610465.0,333.12,333.37,331.93,332.03,610465.0
2024-11-27 11:45:00,332.03,332.46,330.96,331.24,486195.0,332.03,332.46,330.96,331.24,486195.0
2024-11-27 11:50:00,331.29,332.23,331.0,331.67,369788.0,331.29,332.23,331.0,331.67,369788.0
2024-11-27 11:55:00,331.76,332.25,331.03,331.37,301778.0,331.76,332.25,331.03,331.37,301778.0
2024-11-27 12:00:00,331.37,331.47,329.81,330.33,601344.0,331.37,331.47,329.81,330.33,601344.0
2024-11-27 12:05:00,330.33,330.65,329.36,329.78,418561.0,330.33,330.65,329.36,329.78,418561.0
2024-11-27 12:10:00,329.79,330.86,329.78,330.66,330111.0,329.79,330.86,329.78,330.66,330111.0
2024-11-27 12:15:00,330.66,330.94,330.29,330.94,225853.0,330.66,330.94,330.29,330.94,225853.0
2024-11-27 12:20:00,330.94,331.36,330.28,331.21,375113.0,330.94,331.36,330.28,331.21,375113.0
2024-11-27 12:25:00,331.28,331.66,331.0,331.31,303230.0,331.28,331.66,331.0,331.31,303230.0
2024-11-27 12:30:00,331.32,331.47,330.3,330.85,266160.0,331.32,331.47,330.3,330.85,266160.0
2024-11-27 12:35:00,330.71,331.34,330.4,331.04,236732.0,330.71,331.34,330.4,331.04,236732.0
2024-11-27 12:40:00,330.98,331.92,330.77,331.33,247012.0,330.98,331.92,330.77,331.33,247012.0
2024-11-27 12:45:00,331.3,332.33,330.92,331.97,312232.0,331.3,332.33,330.92,331.97,312232.0
2024-11-27 12:50:00,331.96,332.72,331.83,332.16,254399.0,331.96,332.72,331.83,332.16,254399.0
2024-11-27 12:55:00,332.24,333.15,331.83,332.68,338400.0,332.24,333.15,331.83,332.68,338400.0
2024-11-27 13:00:00,332.62,333.04,331.93,332.93,249643.0,332.62,333.04,331.93,332.93,249643.0
2024-11-27 13:05:00,332.93,333.05,332.55,332.82,211418.0,332.93,333.05,332.55,332.82,211418.0
2024-11-27 13:10:00,332.85,333.16,332.51,333.13,201042.0,332.85,333.16,332.51,333.13,201042.0
2024-11-27 13:15:00,333.15,333.17,332.19,333.13,307520.0,333.15,333.17,332.19,333.13,307520.0
2024-11-27 13:20:00,333.11,333.15,331.81,331.9,350181.0,333.11,333.15,331.81,331.9,350181.0
2024-11-27 13:25:00,331.96,332.35,331.57,331.7,274164.0,331.96,332.35,331.57,331.7,274164.0
2024-11-27 13:30:00,331.69,332.44,331.52,331.7,267413.0,331.69,332.44,331.52,331.7,267413.0
2024-11-27 13:35:00,331.66,332.27,331.37,332.02,263765.0,331.66,332.27,331.37,332.02,263765.0
2024-11-27 13:40:00,332.03,332.67,331.66,332.37,295916.0,332.03,332.67,331.66,332.37,295916.0
2024-11-27 13:45:00,332.32,333.15,332.32,332.79,305883.0,332.32,333.15,332.32,332.79,305883.0
2024-11-27 13:50:00,332.78,333.06,332.3,332.63,223375.0,332.78,333.06,332.3,332.63,223375.0
2024-11-27 13:55:00,332.62,332.89,332.2,332.47,190570.0,332.62,332.89,332.2,332.47,190570.0
2024-11-27 14:00:00,332.48,332.91,331.89,332.65,260729.0,332.48,332.91,331.89,332.65,260729.0
2024-11-27 14:05:00,332.67,333.63,332.34,333.61,315147.0,332.67,333.63,332.34,333.61,315147.0
2024-11-27 14:10:00,333.61,334.15,333.16,334.12,427650.0,333.61,334.15,333.16,334.12,427650.0
2024-11-27 14:15:00,334.0,334.44,333.51,333.68,369003.0,334.0,334.44,333.51,333.68,369003.0
2024-11-27 14:20:00,333.7,334.24,333.5,333.81,253246.0,333.7,334.24,333.5,333.81,253246.0
2024-11-27 14:25:00,333.82,333.93,333.13,333.2,290373.0,333.82,333.93,333.13,333.2,290373.0
2024-11-27 14:30:00,333.15,333.67,332.9,333.42,267816.0,333.15,333.67,332.9,333.42,267816.0
2024-11-27 14:35:00,333.35,333.45,332.61,333.39,274707.0,333.35,333.45,332.61,333.39,274707.0
2024-11-27 14:40:00,333.34,333.63,332.82,333.42,190484.0,333.34,333.63,332.82,333.42,190484.0
2024-11-27 14:45:00,333.4,334.04,332.7,333.82,311791.0,333.4,334.04,332.7,333.82,311791.0
2024-11-27 14:50:00,333.91,333.92,333.12,333.26,179461.0,333.91,333.92,333.12,333.26,179461.0
2024-11-27 14:55:00,333.24,333.32,332.43,332.52,297004.0,333.24,333.32,332.43,332.52,297004.0
2024-11-27 15:00:00,332.52,333.28,332.34,332.83,245388.0,332.52,333.28,332.34,332.83,245388.0
2024-11-27 15:05:00,332.85,333.02,332.41,332.77,212680.0,332.85,333.02,332.41,332.77,212680.0
2024-11-27 15:10:00,332.69,333.26,332.41,333.23,222580.0,332.69,333.26,332.41,333.23,222580.0
2024-11-27 15:15:00,333.23,333.68,332.77,333.14,296722.0,333.23,333.68,332.77,333.14,296722.0
2024-11-27 15:20:00,333.14,333.55,332.75,333.21,281015.0,333.14,333.55,332.75,333.21,281015.0
2024-11-27 15:25:00,333.19,333.4,332.89,333.23,172810.0,333.19,333.4,332.89,333.23,172810.0
2024-11-27 15:30:00,333.2,333.2,332.5,332.85,281947.0,333.2,333.2,332.5,332.85,281947.0
2024-11-27 15:35:00,332.85,333.07,332.7,332.88,179715.0,332.85,333.07,332.7,332.88,179715.0
2024-11-27 15:40:00,332.88,333.0,332.08,332.67,332066.0,332.88,333.0,332.08,332.67,332066.0
2024-11-27 15:45:00,332.67,333.09,332.37,332.93,303551.0,332.67,333.09,332.37,332.93,303551.0
2024-11-27 15:50:00,332.94,333.5,332.56,332.83,412927.0,332.94,333.5,332.56,332.83,412927.0
2024-11-27 15:55:00,332.85,333.0,332.33,332.79,705923.0,332.85,333.0,332.33,332.79,705923.0
2024-11-29 09:30:00,336.03,337.49,334.65,335.65,1352395.0,336.03,337.49,334.65,335.65,1352395.0
2024-11-29 09:35:00,335.65,337.2,335.47,337.2,759927.0,335.65,337.2,335.47,337.2,759927.0
2024-11-29 09:40:00,337.2,339.38,336.6,339.35,1198483.0,337.2,339.38,336.6,339.35,1198483.0
2024-11-29 09:45:00,339.29,339.64,338.07,338.33,958296.0,339.29,339.64,338.07,338.33,958296.0
2024-11-29 09:50:00,338.31,339.75,338.2,339.45,728945.0,338.31,339.75,338.2,339.45,728945.0
2024-11-29 09:55:00,339.4,340.24,338.83,338.84,803033.0,339.4,340.24,338.83,338.84,803033.0
2024-11-29 10:00:00,338.94,339.49,338.21,338.54,668004.0,338.94,339.49,338.21,338.54,668004.0
2024-11-29 10:05:00,338.6,339.61,338.33,339.34,476437.0,338.6,339.61,338.33,339.34,476437.0
2024-11-29 10:10:00,339.34,339.43,338.51,338.99,313330.0,339.34,339.43,338.51,338.99,313330.0
2024-11-29 10:15:00,338.95,340.71,338.56,340.71,803395.0,338.95,340.71,338.56,340.71,803395.0
2024-11-29 10:20:00,340.73,341.67,340.37,341.45,996801.0,340.73,341.67,340.37,341.45,996801.0
2024-11-29 10:25:00,341.42,342.19,340.71,340.83,932590.0,341.42,342.19,340.71,340.83,932590.0
2024-11-29 10:30:00,340.83,341.34,340.41,340.94,470154.0,340.83,341.34,340.41,340.94,470154.0
2024-11-29 10:35:00,340.97,341.19,339.6,339.61,606892.0,340.97,341.19,339.6,339.61,606892.0
2024-11-29 10:40:00,339.61,340.43,339.6,339.75,450705.0,339.61,340.43,339.6,339.75,450705.0
2024-11-29 10:45:00,339.8,339.94,339.12,339.12,347104.0,339.8,339.94,339.12,339.12,347104.0
2024-11-29 10:50:00,339.13,340.35,339.05,339.41,405625.0,339.13,340.35,339.05,339.41,405625.0
2024-11-29 10:55:00,339.51,339.8,338.91,339.29,357037.0,339.51,339.8,338.91,339.29,357037.0
2024-11-29 11:00:00,339.33,340.1,339.11,339.9,319484.0,339.33,340.1,339.11,339.9,319484.0
2024-11-29 11:05:00,339.84,340.0,338.65,339.2,471492.0,339.84,340.0,338.65,339.2,471492.0
2024-11-29 11:10:00,339.2,339.27,338.28,338.62,510258.0,339.2,339.27,338.28,338.62,510258.0
2024-11-29 11:15:00,338.56,338.98,338.14,338.3,338850.0,338.56,338.98,338.14,338.3,338850.0
2024-11-29 11:20:00,338.3,338.61,337.72,338.31,445073.0,338.3,338.61,337.72,338.31,445073.0
2024-11-29 11:25:00,338.35,339.2,338.24,339.16,337222.0,338.35,339.2,338.24,339.16,337222.0
2024-11-29 11:30:00,339.15,339.79,339.05,339.22,422824.0,339.15,339.79,339.05,339.22,422824.0
2024-11-29 11:35:00,339.22,339.68,338.6,339.57,347954.0,339.22,339.68,338.6,339.57,347954.0
2024-11-29 11:40:00,339.56,340.0,339.29,340.0,426124.0,339.56,340.0,339.29,340.0,426124.0
2024-11-29 11:45:00,339.96,340.44,339.8,340.33,390865.0,339.96,340.44,339.8,340.33,390865.0
2024-11-29 11:50:00,340.34,341.27,340.03,340.98,534484.0,340.34,341.27,340.03,340.98,534484.0
2024-11-29 11:55:00,341.0,341.05,340.51,340.69,284257.0,341.0,341.05,340.51,340.69,284257.0
2024-11-29 12:00:00,340.68,340.68,339.88,340.11,325754.0,340.68,340.68,339.88,340.11,325754.0
2024-11-29 12:05:00,340.11,340.9,340.07,340.9,275615.0,340.11,340.9,340.07,340.9,275615.0
2024-11-29 12:10:00,340.94,340.94,339.92,340.12,246626.0,340.94,340.94,339.92,340.12,246626.0
2024-11-29 12:15:00,340.03,340.6,340.01,340.45,186952.0,340.03,340.6,340.01,340.45,186952.0
2024-11-29 12:20:00,340.44,340.55,339.38,339.4,268522.0,340.44,340.55,339.38,339.4,268522.0
2024-11-29 12:25:00,339.4,340.06,339.32,339.75,263493.0,339.4,340.06,339.32,339.75,263493.0
2024-11-29 12:30:00,339.77,340.65,339.54,340.59,331335.0,339.77,340.65,339.54,340.59,331335.0
2024-11-29 12:35:00,340.61,340.82,340.11,340.25,223771.0,340.61,340.82,340.11,340.25,223771.0
2024-11-29 12:40:00,340.28,340.44,339.8,340.11,267227.0,340.28,340.44,339.8,340.11,267227.0
2024-11-29 12:45:00,340.09,341.72,339.9,341.67,551882.0,340.09,341.72,339.9,341.67,551882.0
2024-11-29 12:50:00,341.66,342.82,341.52,342.55,1023738.0,341.66,342.82,341.52,342.55,1023738.0
2024-11-29 12:55:00,342.6,345.45,342.6,345.15,1844028.0,342.6,345.45,342.6,345.15,1844028.0
2024-12-02 09:30:00,352.51,358.78,352.0,357.84,4171090.0,352.51,358.78,352.0,357.84,4171090.0
2024-12-02 09:35:00,357.82,358.1,354.33,355.7,1836264.0,357.82,358.1,354.33,355.7,1836264.0
2024-12-02 09:40:00,355.64,356.94,353.4,354.38,1815346.0,355.64,356.94,353.4,354.38,1815346.0
2024-12-02 09:45:00,354.38,356.66,354.31,355.72,1174615.0,354.38,356.66,354.31,355.72,1174615.0
2024-12-02 09:50:00,355.8,356.69,354.33,356.08,1039413.0,355.8,356.69,354.33,356.08,1039413.0
2024-12-02 09:55:00,356.01,356.75,353.7,354.74,1095058.0,356.01,356.75,353.7,354.74,1095058.0
2024-12-02 10:00:00,354.89,355.14,352.6,353.6,1157466.0,354.89,355.14,352.6,353.6,1157466.0
2024-12-02 10:05:00,353.63,354.61,353.03,354.19,927378.0,353.63,354.61,353.03,354.19,927378.0
2024-12-02 10:10:00,354.07,354.7,352.27,352.6,894725.0,354.07,354.7,352.27,352.6,894725.0
2024-12-02 10:15:00,352.63,354.39,352.32,354.14,968685.0,352.63,354.39,352.32,354.14,968685.0
2024-12-02 10:20:00,354.17,357.13,353.85,357.06,1491545.0,354.17,357.13,353.85,357.06,1491545.0
2024-12-02 10:25:00,357.14,357.33,355.82,356.57,875693.0,357.14,357.33,355.82,356.57,875693.0
2024-12-02 10:30:00,356.62,357.38,355.63,356.0,962192.0,356.62,357.38,355.63,356.0,962192.0
2024-12-02 10:35:00,355.95,356.5,355.11,355.65,686244.0,355.95,356.5,355.11,355.65,686244.0
2024-12-02 10:40:00,355.61,356.88,355.4,355.71,607118.0,355.61,356.88,355.4,355.71,607118.0
2024-12-02 10:45:00,355.79,355.79,353.55,353.98,776059.0,355.79,355.79,353.55,353.98,776059.0
2024-12-02 10:50:00,353.98,354.57,352.63,353.99,1222735.0,353.98,354.57,352.63,353.99,1222735.0
2024-12-02 10:55:00,353.95,354.3,353.29,354.2,563749.0,353.95,354.3,353.29,354.2,563749.0
2024-12-02 11:00:00,354.2,354.48,352.62,353.09,600254.0,354.2,354.48,352.62,353.09,600254.0
2024-12-02 11:05:00,353.1,354.05,352.02,352.91,711677.0,353.1,354.05,352.02,352.91,711677.0
2024-12-02 11:10:00,352.91,353.22,351.15,352.43,769206.0,352.91,353.22,351.15,352.43,769206.0
2024-12-02 11:15:00,352.4,353.8,351.66,353.37,616555.0,352.4,353.8,351.66,353.37,616555.0
2024-12-02 11:20:00,353.29,353.89,352.65,353.11,478151.0,353.29,353.89,352.65,353.11,478151.0
2024-12-02 11:25:00,353.11,353.54,352.19,352.26,545630.0,353.11,353.54,352.19,352.26,545630.0
2024-12-02 11:30:00,352.38,353.53,352.22,352.59,454781.0,352.38,353.53,352.22,352.59,454781.0
2024-12-02 11:35:00,352.6,354.8,352.51,354.37,655098.0,352.6,354.8,352.51,354.37,655098.0
2024-12-02 11:40:00,354.31,354.55,353.51,353.64,394475.0,354.31,354.55,353.51,353.64,394475.0
2024-12-02 11:45:00,353.6,354.58,353.01,354.5,514189.0,353.6,354.58,353.01,354.5,514189.0
2024-12-02 11:50:00,354.48,355.13,354.0,354.24,568623.0,354.48,355.13,354.0,354.24,568623.0
2024-12-02 11:55:00,354.22,355.18,354.15,354.92,375894.0,354.22,355.18,354.15,354.92,375894.0
2024-12-02 12:00:00,354.95,355.62,354.74,355.37,483850.0,354.95,355.62,354.74,355.37,483850.0
2024-12-02 12:05:00,355.38,355.84,354.89,355.56,424300.0,355.38,355.84,354.89,355.56,424300.0
2024-12-02 12:10:00,355.59,356.35,355.51,356.31,574033.0,355.59,356.35,355.51,356.31,574033.0
2024-12-02 12:15:00,356.34,356.39,355.66,356.05,367704.0,356.34,356.39,355.66,356.05,367704.0
2024-12-02 12:20:00,356.02,357.13,355.99,357.0,651641.0,356.02,357.13,355.99,357.0,651641.0
2024-12-02 12:25:00,356.97,357.09,356.01,356.04,607030.0,356.97,357.09,356.01,356.04,607030.0
2024-12-02 12:30:00,356.07,357.55,355.8,357.11,787756.0,356.07,357.55,355.8,357.11,787756.0
2024-12-02 12:35:00,357.15,357.98,357.02,357.2,733470.0,357.15,357.98,357.02,357.2,733470.0
2024-12-02 12:40:00,357.22,358.48,356.68,358.43,619567.0,357.22,358.48,356.68,358.43,619567.0
2024-12-02 12:45:00,358.43,358.57,357.66,358.01,491474.0,358.43,358.57,357.66,358.01,491474.0
2024-12-02 12:50:00,358.02,358.73,358.01,358.57,604195.0,358.02,358.73,358.01,358.57,604195.0
2024-12-02 12:55:00,358.61,359.44,358.12,358.29,1237814.0,358.61,359.44,358.12,358.29,1237814.0
2024-12-02 13:00:00,358.4,358.76,357.1,357.9,743219.0,358.4,358.76,357.1,357.9,743219.0
2024-12-02 13:05:00,357.9,358.05,356.92,357.06,417307.0,357.9,358.05,356.92,357.06,417307.0
2024-12-02 13:10:00,357.03,357.5,356.66,356.96,346270.0,357.03,357.5,356.66,356.96,346270.0
2024-12-02 13:15:00,356.98,357.5,356.45,357.0,355781.0,356.98,357.5,356.45,357.0,355781.0
2024-12-02 13:20:00,357.0,357.83,356.82,357.24,369020.0,357.0,357.83,356.82,357.24,369020.0
2024-12-02 13:25:00,357.23,357.23,355.87,356.04,405469.0,357.23,357.23,355.87,356.04,405469.0
2024-12-02 13:30:00,356.0,356.28,355.47,356.05,367567.0,356.0,356.28,355.47,356.05,367567.0
2024-12-02 13:35:00,356.01,356.54,355.51,356.53,378330.0,356.01,356.54,355.51,356.53,378330.0
2024-12-02 13:40:00,356.54,357.05,355.87,355.92,356481.0,356.54,357.05,355.87,355.92,356481.0
2024-12-02 13:45:00,355.89,356.36,355.44,355.63,393537.0,355.89,356.36,355.44,355.63,393537.0
2024-12-02 13:50:00,355.68,356.62,355.35,356.49,356028.0,355.68,356.62,355.35,356.49,356028.0
2024-12-02 13:55:00,356.41,357.48,356.32,357.0,487210.0,356.41,357.48,356.32,357.0,487210.0
2024-12-02 14:00:00,357.01,357.06,356.2,356.65,335639.0,357.01,357.06,356.2,356.65,335639.0
2024-12-02 14:05:00,356.65,357.35,356.4,356.82,380213.0,356.65,357.35,356.4,356.82,380213.0
2024-12-02 14:10:00,356.81,356.96,355.8,356.28,377401.0,356.81,356.96,355.8,356.28,377401.0
2024-12-02 14:15:00,356.34,356.81,355.62,356.26,359142.0,356.34,356.81,355.62,356.26,359142.0
2024-12-02 14:20:00,356.3,356.45,355.82,356.41,177249.0,356.3,356.45,355.82,356.41,177249.0
2024-12-02 14:25:00,356.41,356.5,355.85,355.92,159210.0,356.41,356.5,355.85,355.92,159210.0
2024-12-02 14:30:00,355.92,356.69,355.84,356.36,265473.0,355.92,356.69,355.84,356.36,265473.0
2024-12-02 14:35:00,356.37,356.69,355.87,356.0,214687.0,356.37,356.69,355.87,356.0,214687.0
2024-12-02 14:40:00,355.96,356.65,355.94,356.38,192984.0,355.96,356.65,355.94,356.38,192984.0
2024-12-02 14:45:00,356.35,356.5,356.07,356.14,176780.0,356.35,356.5,356.07,356.14,176780.0
2024-12-02 14:50:00,356.14,356.57,355.94,356.56,176561.0,356.14,356.57,355.94,356.56,176561.0
2024-12-02 14:55:00,356.56,357.72,356.35,357.53,541420.0,356.56,357.72,356.35,357.53,541420.0
2024-12-02 15:00:00,357.54,357.8,356.87,357.02,474693.0,357.54,357.8,356.87,357.02,474693.0
2024-12-02 15:05:00,356.97,357.58,356.87,357.16,301307.0,356.97,357.58,356.87,357.16,301307.0
2024-12-02 15:10:00,357.12,358.22,357.02,358.03,373437.0,357.12,358.22,357.02,358.03,373437.0
2024-12-02 15:15:00,358.04,358.64,357.51,358.42,547068.0,358.04,358.64,357.51,358.42,547068.0
2024-12-02 15:20:00,358.45,359.0,358.2,358.98,446421.0,358.45,359.0,358.2,358.98,446421.0
2024-12-02 15:25:00,358.99,359.3,358.6,359.15,543065.0,358.99,359.3,358.6,359.15,543065.0
2024-12-02 15:30:00,359.18,360.0,359.0,359.94,1087380.0,359.18,360.0,359.0,359.94,1087380.0
2024-12-02 15:35:00,359.95,359.99,358.68,359.07,751599.0,359.95,359.99,358.68,359.07,751599.0
2024-12-02 15:40:00,359.08,359.14,357.6,357.86,673465.0,359.08,359.14,357.6,357.86,673465.0
2024-12-02 15:45:00,357.9,357.91,356.9,357.36,699197.0,357.9,357.91,356.9,357.36,699197.0
2024-12-02 15:50:00,357.25,357.65,356.2,356.67,801083.0,357.25,357.65,356.2,356.67,801083.0
2024-12-02 15:55:00,356.75,357.4,356.63,357.09,1025212.0,356.75,357.4,356.63,357.09,1025212.0
2024-12-03 09:30:00,351.79,353.0,349.5,352.0,2263160.0,351.79,353.0,349.5,352.0,2263160.0
2024-12-03 09:35:00,352.0,354.5,351.61,353.21,1435222.0,352.0,354.5,351.61,353.21,1435222.0
2024-12-03 09:40:00,353.14,355.2,352.48,354.67,1288304.0,353.14,355.2,352.48,354.67,1288304.0
2024-12-03 09:45:00,354.56,355.69,353.56,354.09,916618.0,354.56,355.69,353.56,354.09,916618.0
2024-12-03 09:50:00,354.09,354.3,352.77,352.77,729604.0,354.09,354.3,352.77,352.77,729604.0
2024-12-03 09:55:00,352.85,353.16,352.0,352.34,727168.0,352.85,353.16,352.0,352.34,727168.0
2024-12-03 10:00:00,352.42,354.22,352.25,352.75,885663.0,352.42,354.22,352.25,352.75,885663.0
2024-12-03 10:05:00,352.61,353.68,352.46,353.48,559293.0,352.61,353.68,352.46,353.48,559293.0
2024-12-03 10:10:00,353.48,354.35,352.59,353.68,731508.0,353.48,354.35,352.59,353.68,731508.0
2024-12-03 10:15:00,353.7,354.6,352.46,352.76,726427.0,353.7,354.6,352.46,352.76,726427.0
2024-12-03 10:20:00,352.76,352.81,350.7,351.26,1257428.0,352.76,352.81,350.7,351.26,1257428.0
2024-12-03 10:25:00,351.31,351.9,350.38,350.41,839751.0,351.31,351.9,350.38,350.41,839751.0
2024-12-03 10:30:00,350.48,352.24,350.4,351.09,708188.0,350.48,352.24,350.4,351.09,708188.0
2024-12-03 10:35:00,351.05,352.23,351.04,351.81,462913.0,351.05,352.23,351.04,351.81,462913.0
2024-12-03 10:40:00,351.75,351.82,350.0,350.26,754045.0,351.75,351.82,350.0,350.26,754045.0
2024-12-03 10:45:00,350.3,350.86,348.75,349.65,1228445.0,350.3,350.86,348.75,349.65,1228445.0
2024-12-03 10:50:00,349.71,349.75,348.2,348.53,711352.0,349.71,349.75,348.2,348.53,711352.0
2024-12-03 10:55:00,348.53,349.82,348.21,349.72,658470.0,348.53,349.82,348.21,349.72,658470.0
2024-12-03 11:00:00,349.62,351.15,349.58,350.69,741516.0,349.62,351.15,349.58,350.69,741516.0
2024-12-03 11:05:00,350.65,351.59,350.62,351.27,518426.0,350.65,351.59,350.62,351.27,518426.0
2024-12-03 11:10:00,351.32,351.9,351.2,351.56,432850.0,351.32,351.9,351.2,351.56,432850.0
2024-12-03 11:15:00,351.5,352.6,351.34,352.26,635842.0,351.5,352.6,351.34,352.26,635842.0
2024-12-03 11:20:00,352.27,352.35,351.5,352.14,424935.0,352.27,352.35,351.5,352.14,424935.0
2024-12-03 11:25:00,352.21,352.67,351.8,352.14,455943.0,352.21,352.67,351.8,352.14,455943.0
2024-12-03 11:30:00,352.08,352.28,351.25,351.4,459364.0,352.08,352.28,351.25,351.4,459364.0
2024-12-03 11:35:00,351.38,352.38,351.15,351.5,410028.0,351.38,352.38,351.15,351.5,410028.0
2024-12-03 11:40:00,351.47,351.88,350.69,351.38,381076.0,351.47,351.88,350.69,351.38,381076.0
2024-12-03 11:45:00,351.36,351.84,350.85,351.39,398597.0,351.36,351.84,350.85,351.39,398597.0
2024-12-03 11:50:00,351.39,351.86,350.86,351.53,264686.0,351.39,351.86,350.86,351.53,264686.0
2024-12-03 11:55:00,351.5,351.73,350.86,350.86,202279.0,351.5,351.73,350.86,350.86,202279.0
2024-12-03 12:00:00,350.91,351.57,350.71,350.89,234597.0,350.91,351.57,350.71,350.89,234597.0
2024-12-03 12:05:00,350.92,350.94,349.62,349.71,586584.0,350.92,350.94,349.62,349.71,586584.0
2024-12-03 12:10:00,349.7,350.17,349.58,349.99,312420.0,349.7,350.17,349.58,349.99,312420.0
2024-12-03 12:15:00,350.0,350.18,349.36,349.82,352101.0,350.0,350.18,349.36,349.82,352101.0
2024-12-03 12:20:00,349.82,349.88,349.03,349.46,422876.0,349.82,349.88,349.03,349.46,422876.0
2024-12-03 12:25:00,349.46,349.95,349.32,349.44,278999.0,349.46,349.95,349.32,349.44,278999.0
2024-12-03 12:30:00,349.44,350.07,349.21,349.81,331646.0,349.44,350.07,349.21,349.81,331646.0
2024-12-03 12:35:00,349.8,349.83,348.77,349.28,522175.0,349.8,349.83,348.77,349.28,522175.0
2024-12-03 12:40:00,349.35,350.11,349.32,349.7,405102.0,349.35,350.11,349.32,349.7,405102.0
2024-12-03 12:45:00,349.67,350.34,349.67,350.16,383645.0,349.67,350.34,349.67,350.16,383645.0
2024-12-03 12:50:00,350.2,350.25,349.6,350.11,278383.0,350.2,350.25,349.6,350.11,278383.0
2024-12-03 12:55:00,350.12,350.75,350.06,350.27,313070.0,350.12,350.75,350.06,350.27,313070.0
2024-12-03 13:00:00,350.24,350.75,349.91,350.41,282790.0,350.24,350.75,349.91,350.41,282790.0
2024-12-03 13:05:00,350.43,351.13,350.31,350.88,300723.0,350.43,351.13,350.31,350.88,300723.0
2024-12-03 13:10:00,350.9,351.06,350.38,350.54,300045.0,350.9,351.06,350.38,350.54,300045.0
2024-12-03 13:15:00,350.5,350.65,348.85,348.86,644701.0,350.5,350.65,348.85,348.86,644701.0
2024-12-03 13:20:00,348.9,349.27,348.82,349.13,356140.0,348.9,349.27,348.82,349.13,356140.0
2024-12-03 13:25:00,349.13,349.7,348.92,349.07,322132.0,349.13,349.7,348.92,349.07,322132.0
2024-12-03 13:30:00,349.07,349.4,348.54,348.63,440767.0,349.07,349.4,348.54,348.63,440767.0
2024-12-03 13:35:00,348.62,349.36,348.4,348.95,340850.0,348.62,349.36,348.4,348.95,340850.0
2024-12-03 13:40:00,349.01,349.7,348.8,349.54,279284.0,349.01,349.7,348.8,349.54,279284.0
2024-12-03 13:45:00,349.49,350.09,349.2,349.85,324441.0,349.49,350.09,349.2,349.85,324441.0
2024-12-03 13:50:00,349.89,349.98,349.02,349.82,227309.0,349.89,349.98,349.02,349.82,227309.0
2024-12-03 13:55:00,349.81,350.3,349.7,349.74,283141.0,349.81,350.3,349.7,349.74,283141.0
2024-12-03 14:00:00,349.7,349.73,349.02,349.38,269866.0,349.7,349.73,349.02,349.38,269866.0
2024-12-03 14:05:00,349.35,349.69,348.91,349.45,248792.0,349.35,349.69,348.91,349.45,248792.0
2024-12-03 14:10:00,349.43,349.68,349.11,349.31,172987.0,349.43,349.68,349.11,349.31,172987.0
2024-12-03 14:15:00,349.37,349.6,349.03,349.25,193202.0,349.37,349.6,349.03,349.25,193202.0
2024-12-03 14:20:00,349.27,349.6,349.13,349.29,204155.0,349.27,349.6,349.13,349.29,204155.0
2024-12-03 14:25:00,349.31,349.65,349.18,349.34,177699.0,349.31,349.65,349.18,349.34,177699.0
2024-12-03 14:30:00,349.37,350.04,348.96,349.07,414433.0,349.37,350.04,348.96,349.07,414433.0
2024-12-03 14:35:00,349.06,349.45,348.57,349.39,371351.0,349.06,349.45,348.57,349.39,371351.0
2024-12-03 14:40:00,349.34,349.59,348.97,349.26,220722.0,349.34,349.59,348.97,349.26,220722.0
2024-12-03 14:45:00,349.18,349.44,348.89,349.23,195987.0,349.18,349.44,348.89,349.23,195987.0
2024-12-03 14:50:00,349.23,349.74,349.01,349.04,295926.0,349.23,349.74,349.01,349.04,295926.0
2024-12-03 14:55:00,349.06,350.25,349.05,349.85,370970.0,349.06,350.25,349.05,349.85,370970.0
2024-12-03 15:00:00,349.85,350.11,349.61,349.92,305457.0,349.85,350.11,349.61,349.92,305457.0
2024-12-03 15:05:00,349.89,349.96,349.45,349.87,194307.0,349.89,349.96,349.45,349.87,194307.0
2024-12-03 15:10:00,349.88,350.03,349.29,349.52,247352.0,349.88,350.03,349.29,349.52,247352.0
2024-12-03 15:15:00,349.43,349.81,349.14,349.78,330884.0,349.43,349.81,349.14,349.78,330884.0
2024-12-03 15:20:00,349.76,350.0,349.37,349.61,220443.0,349.76,350.0,349.37,349.61,220443.0
2024-12-03 15:25:00,349.62,349.64,349.03,349.11,353158.0,349.62,349.64,349.03,349.11,353158.0
2024-12-03 15:30:00,349.09,349.16,348.22,349.08,570765.0,349.09,349.16,348.22,349.08,570765.0
2024-12-03 15:35:00,349.06,349.38,348.51,349.15,457233.0,349.06,349.38,348.51,349.15,457233.0
2024-12-03 15:40:00,349.15,349.51,348.31,349.0,397517.0,349.15,349.51,348.31,349.0,397517.0
2024-12-03 15:45:00,349.03,349.08,348.25,348.8,326498.0,349.03,349.08,348.25,348.8,326498.0
2024-12-03 15:50:00,348.8,350.13,348.74,350.05,619416.0,348.8,350.13,348.74,350.05,619416.0
2024-12-03 15:55:00,350.09,351.61,349.98,351.38,1275466.0,350.09,351.61,349.98,351.38,1275466.0
2024-12-04 09:30:00,353.0,353.42,349.63,349.97,1902785.0,353.0,353.42,349.63,349.97,1902785.0
2024-12-04 09:35:00,349.92,350.5,348.6,349.39,1209565.0,349.92,350.5,348.6,349.39,1209565.0
2024-12-04 09:40:00,349.27,350.83,349.02,350.77,787711.0,349.27,350.83,349.02,350.77,787711.0
2024-12-04 09:45:00,350.77,352.11,350.13,351.87,1054180.0,350.77,352.11,350.13,351.87,1054180.0
2024-12-04 09:50:00,351.91,351.91,350.39,350.96,636434.0,351.91,351.91,350.39,350.96,636434.0
2024-12-04 09:55:00,350.98,352.6,350.4,350.99,811261.0,350.98,352.6,350.4,350.99,811261.0
2024-12-04 10:00:00,350.8,351.51,349.61,350.06,708132.0,350.8,351.51,349.61,350.06,708132.0
2024-12-04 10:05:00,350.08,351.47,350.0,350.84,560775.0,350.08,351.47,350.0,350.84,560775.0
2024-12-04 10:10:00,350.92,351.98,350.9,351.5,537845.0,350.92,351.98,350.9,351.5,537845.0
2024-12-04 10:15:00,351.42,351.62,350.2,350.92,513745.0,351.42,351.62,350.2,350.92,513745.0
2024-12-04 10:20:00,350.99,351.3,350.5,350.69,319111.0,350.99,351.3,350.5,350.69,319111.0
2024-12-04 10:25:00,350.66,351.9,350.63,351.44,473095.0,350.66,351.9,350.63,351.44,473095.0
2024-12-04 10:30:00,351.42,353.14,350.86,353.13,734776.0,351.42,353.14,350.86,353.13,734776.0
2024-12-04 10:35:00,353.14,354.45,353.06,353.57,1197196.0,353.14,354.45,353.06,353.57,1197196.0
2024-12-04 10:40:00,353.56,354.19,353.13,353.29,625705.0,353.56,354.19,353.13,353.29,625705.0
2024-12-04 10:45:00,353.3,353.46,352.4,353.09,694847.0,353.3,353.46,352.4,353.09,694847.0
2024-12-04 10:50:00,353.06,353.23,352.34,353.14,465367.0,353.06,353.23,352.34,353.14,465367.0
2024-12-04 10:55:00,353.16,353.65,353.0,353.29,371609.0,353.16,353.65,353.0,353.29,371609.0
2024-12-04 11:00:00,353.33,353.8,353.0,353.52,368724.0,353.33,353.8,353.0,353.52,368724.0
2024-12-04 11:05:00,353.53,354.82,353.16,353.55,766698.0,353.53,354.82,353.16,353.55,766698.0
2024-12-04 11:10:00,353.59,353.59,352.41,353.09,737999.0,353.59,353.59,352.41,353.09,737999.0
2024-12-04 11:15:00,353.06,353.17,351.93,352.63,457522.0,353.06,353.17,351.93,352.63,457522.0
2024-12-04 11:20:00,352.7,353.08,352.22,352.6,345590.0,352.7,353.08,352.22,352.6,345590.0
2024-12-04 11:25:00,352.56,352.88,352.37,352.54,175614.0,352.56,352.88,352.37,352.54,175614.0
2024-12-04 11:30:00,352.54,352.6,351.62,352.16,512512.0,352.54,352.6,351.62,352.16,512512.0
2024-12-04 11:35:00,352.16,352.85,351.85,352.23,386246.0,352.16,352.85,351.85,352.23,386246.0
2024-12-04 11:40:00,352.21,352.87,352.05,352.87,465000.0,352.21,352.87,352.05,352.87,465000.0
2024-12-04 11:45:00,352.87,353.0,351.88,352.38,387519.0,352.87,353.0,351.88,352.38,387519.0
2024-12-04 11:50:00,352.39,352.65,351.9,352.0,220572.0,352.39,352.65,351.9,352.0,220572.0
2024-12-04 11:55:00,352.0,352.17,351.4,352.1,345886.0,352.0,352.17,351.4,352.1,345886.0
2024-12-04 12:00:00,352.0,352.45,351.91,352.16,177264.0,352.0,352.45,351.91,352.16,177264.0
2024-12-04 12:05:00,352.16,352.38,351.74,351.8,164911.0,352.16,352.38,351.74,351.8,164911.0
2024-12-04 12:10:00,351.8,351.81,350.91,351.1,338816.0,351.8,351.81,350.91,351.1,338816.0
2024-12-04 12:15:00,351.1,351.3,350.93,351.05,209462.0,351.1,351.3,350.93,351.05,209462.0
2024-12-04 12:20:00,351.04,351.38,350.57,351.16,292487.0,351.04,351.38,350.57,351.16,292487.0
2024-12-04 12:25:00,351.16,351.82,350.95,351.19,282486.0,351.16,351.82,350.95,351.19,282486.0
2024-12-04 12:30:00,351.16,351.22,350.73,350.98,241453.0,351.16,351.22,350.73,350.98,241453.0
2024-12-04 12:35:00,350.99,351.55,350.98,351.37,185217.0,350.99,351.55,350.98,351.37,185217.0
2024-12-04 12:40:00,351.38,351.91,351.2,351.88,233256.0,351.38,351.91,351.2,351.88,233256.0
2024-12-04 12:45:00,351.9,352.28,351.78,352.03,274625.0,351.9,352.28,351.78,352.03,274625.0
2024-12-04 12:50:00,352.05,352.41,351.85,352.17,205713.0,352.05,352.41,351.85,352.17,205713.0
2024-12-04 12:55:00,352.2,352.3,351.84,352.06,114448.0,352.2,352.3,351.84,352.06,114448.0
2024-12-04 13:00:00,352.07,352.24,351.7,351.95,175003.0,352.07,352.24,351.7,351.95,175003.0
2024-12-04 13:05:00,352.0,352.04,351.24,351.36,180592.0,352.0,352.04,351.24,351.36,180592.0
2024-12-04 13:10:00,351.35,351.56,351.1,351.15,139788.0,351.35,351.56,351.1,351.15,139788.0
2024-12-04 13:15:00,351.2,351.67,351.05,351.3,197550.0,351.2,351.67,351.05,351.3,197550.0
2024-12-04 13:20:00,351.35,351.64,351.21,351.55,156572.0,351.35,351.64,351.21,351.55,156572.0
2024-12-04 13:25:00,351.55,352.39,351.49,352.17,274796.0,351.55,352.39,351.49,352.17,274796.0
2024-12-04 13:30:00,352.13,352.3,351.43,351.94,260717.0,352.13,352.3,351.43,351.94,260717.0
2024-12-04 13:35:00,351.91,352.14,351.21,351.53,233867.0,351.91,352.14,351.21,351.53,233867.0
2024-12-04 13:40:00,351.55,351.77,351.35,351.53,147324.0,351.55,351.77,351.35,351.53,147324.0
2024-12-04 13:45:00,351.51,352.25,351.5,351.95,214372.0,351.51,352.25,351.5,351.95,214372.0
2024-12-04 13:50:00,351.91,352.77,351.8,352.69,263484.0,351.91,352.77,351.8,352.69,263484.0
2024-12-04 13:55:00,352.7,353.22,352.6,352.86,465901.0,352.7,353.22,352.6,352.86,465901.0
2024-12-04 14:00:00,352.74,353.24,352.48,352.96,299806.0,352.74,353.24,352.48,352.96,299806.0
2024-12-04 14:05:00,352.91,353.22,352.71,353.02,249709.0,352.91,353.22,352.71,353.02,249709.0
2024-12-04 14:10:00,353.15,353.37,352.92,352.98,211802.0,353.15,353.37,352.92,352.98,211802.0
2024-12-04 14:15:00,353.0,353.13,352.7,352.99,190160.0,353.0,353.13,352.7,352.99,190160.0
2024-12-04 14:20:00,353.01,353.7,352.91,353.66,370945.0,353.01,353.7,352.91,353.66,370945.0
2024-12-04 14:25:00,353.65,353.95,353.28,353.84,306367.0,353.65,353.95,353.28,353.84,306367.0
2024-12-04 14:30:00,353.84,353.97,353.64,353.68,183758.0,353.84,353.97,353.64,353.68,183758.0
2024-12-04 14:35:00,353.73,353.94,353.33,353.47,227022.0,353.73,353.94,353.33,353.47,227022.0
2024-12-04 14:40:00,353.46,353.79,353.18,353.36,194629.0,353.46,353.79,353.18,353.36,194629.0
2024-12-04 14:45:00,353.3,353.72,353.2,353.71,139821.0,353.3,353.72,353.2,353.71,139821.0
2024-12-04 14:50:00,353.7,354.16,353.41,353.98,392858.0,353.7,354.16,353.41,353.98,392858.0
2024-12-04 14:55:00,354.0,354.19,353.66,353.7,235467.0,354.0,354.19,353.66,353.7,235467.0
2024-12-04 15:00:00,353.73,353.8,352.89,353.03,255297.0,353.73,353.8,352.89,353.03,255297.0
2024-12-04 15:05:00,353.04,353.4,352.85,353.29,234806.0,353.04,353.4,352.85,353.29,234806.0
2024-12-04 15:10:00,353.32,353.62,353.11,353.45,228504.0,353.32,353.62,353.11,353.45,228504.0
2024-12-04 15:15:00,353.44,353.47,353.08,353.31,232522.0,353.44,353.47,353.08,353.31,232522.0
2024-12-04 15:20:00,353.29,354.64,353.23,354.64,470604.0,353.29,354.64,353.23,354.64,470604.0
2024-12-04 15:25:00,354.6,355.38,354.47,354.66,707990.0,354.6,355.38,354.47,354.66,707990.0
2024-12-04 15:30:00,354.62,355.09,354.26,354.99,366943.0,354.62,355.09,354.26,354.99,366943.0
2024-12-04 15:35:00,354.99,355.44,354.88,355.05,483634.0,354.99,355.44,354.88,355.05,483634.0
2024-12-04 15:40:00,355.13,356.35,354.89,356.18,844509.0,355.13,356.35,354.89,356.18,844509.0
2024-12-04 15:45:00,356.2,356.29,355.5,355.77,477555.0,356.2,356.29,355.5,355.77,477555.0
2024-12-04 15:50:00,355.83,357.59,355.78,357.44,904095.0,355.83,357.59,355.78,357.44,904095.0
2024-12-04 15:55:00,357.48,358.1,357.04,357.93,1226795.0,357.48,358.1,357.04,357.93,1226795.0
2024-12-05 09:30:00,359.85,367.4,359.5,366.81,4410606.0,359.85,367.4,359.5,366.81,4410606.0
2024-12-05 09:35:00,366.89,368.14,365.77,366.61,2052503.0,366.89,368.14,365.77,366.61,2052503.0
2024-12-05 09:40:00,366.66,371.55,366.63,370.66,3265827.0,366.66,371.55,366.63,370.66,3265827.0
2024-12-05 09:45:00,370.55,373.85,370.46,372.46,2539107.0,370.55,373.85,370.46,372.46,2539107.0
2024-12-05 09:50:00,372.55,374.09,370.24,374.0,2137947.0,372.55,374.09,370.24,374.0,2137947.0
2024-12-05 09:55:00,374.05,374.36,371.23,372.48,1297855.0,374.05,374.36,371.23,372.48,1297855.0
2024-12-05 10:00:00,372.54,373.21,370.52,371.88,1274913.0,372.54,373.21,370.52,371.88,1274913.0
2024-12-05 10:05:00,371.8,372.66,370.7,370.96,1007170.0,371.8,372.66,370.7,370.96,1007170.0
2024-12-05 10:10:00,370.88,373.66,370.79,372.71,1262290.0,370.88,373.66,370.79,372.71,1262290.0
2024-12-05 10:15:00,372.64,373.5,371.36,371.6,793224.0,372.64,373.5,371.36,371.6,793224.0
2024-12-05 10:20:00,371.6,373.33,371.49,371.92,818074.0,371.6,373.33,371.49,371.92,818074.0
2024-12-05 10:25:00,371.99,374.19,371.98,373.87,1055136.0,371.99,374.19,371.98,373.87,1055136.0
2024-12-05 10:30:00,373.91,375.43,373.07,374.09,1262276.0,373.91,375.43,373.07,374.09,1262276.0
2024-12-05 10:35:00,374.03,374.23,371.13,371.29,1000465.0,374.03,374.23,371.13,371.29,1000465.0
2024-12-05 10:40:00,371.27,372.16,370.6,372.0,922341.0,371.27,372.16,370.6,372.0,922341.0
2024-12-05 10:45:00,372.0,372.2,369.83,370.37,828009.0,372.0,372.2,369.83,370.37,828009.0
2024-12-05 10:50:00,370.44,371.2,369.43,370.96,1004565.0,370.44,371.2,369.43,370.96,1004565.0
2024-12-05 10:55:00,370.99,371.03,368.1,368.39,1062236.0,370.99,371.03,368.1,368.39,1062236.0
2024-12-05 11:00:00,368.39,369.36,368.01,369.07,708686.0,368.39,369.36,368.01,369.07,708686.0
2024-12-05 11:05:00,369.11,370.76,368.99,370.35,726442.0,369.11,370.76,368.99,370.35,726442.0
2024-12-05 11:10:00,370.31,371.22,369.44,369.73,621370.0,370.31,371.22,369.44,369.73,621370.0
2024-12-05 11:15:00,369.73,370.67,369.51,370.34,439254.0,369.73,370.67,369.51,370.34,439254.0
2024-12-05 11:20:00,370.34,371.84,369.8,371.82,580611.0,370.34,371.84,369.8,371.82,580611.0
2024-12-05 11:25:00,371.82,371.94,371.07,371.13,440089.0,371.82,371.94,371.07,371.13,440089.0
2024-12-05 11:30:00,371.15,371.82,369.96,370.86,590109.0,371.15,371.82,369.96,370.86,590109.0
2024-12-05 11:35:00,370.83,370.9,369.64,369.86,393271.0,370.83,370.9,369.64,369.86,393271.0
2024-12-05 11:40:00,369.95,370.2,368.82,369.3,507174.0,369.95,370.2,368.82,369.3,507174.0
2024-12-05 11:45:00,369.35,369.36,368.45,368.9,460383.0,369.35,369.36,368.45,368.9,460383.0
2024-12-05 11:50:00,368.9,369.6,368.89,369.28,366970.0,368.9,369.6,368.89,369.28,366970.0
2024-12-05 11:55:00,369.28,369.85,368.16,369.84,504035.0,369.28,369.85,368.16,369.84,504035.0
2024-12-05 12:00:00,369.84,370.42,369.4,370.13,455972.0,369.84,370.42,369.4,370.13,455972.0
2024-12-05 12:05:00,370.11,370.2,369.15,369.45,279861.0,370.11,370.2,369.15,369.45,279861.0
2024-12-05 12:10:00,369.4,370.53,369.4,370.34,423363.0,369.4,370.53,369.4,370.34,423363.0
2024-12-05 12:15:00,370.35,370.78,369.67,370.75,404214.0,370.35,370.78,369.67,370.75,404214.0
2024-12-05 12:20:00,370.77,371.08,370.42,370.56,479784.0,370.77,371.08,370.42,370.56,479784.0
2024-12-05 12:25:00,370.56,371.1,370.06,371.0,342390.0,370.56,371.1,370.06,371.0,342390.0
2024-12-05 12:30:00,371.03,371.6,370.82,371.43,468032.0,371.03,371.6,370.82,371.43,468032.0
2024-12-05 12:35:00,371.38,371.58,370.8,371.25,323117.0,371.38,371.58,370.8,371.25,323117.0
2024-12-05 12:40:00,371.26,371.33,370.66,371.04,291226.0,371.26,371.33,370.66,371.04,291226.0
2024-12-05 12:45:00,370.97,371.71,370.49,371.69,346435.0,370.97,371.71,370.49,371.69,346435.0
2024-12-05 12:50:00,371.66,372.63,371.41,372.29,640376.0,371.66,372.63,371.41,372.29,640376.0
2024-12-05 12:55:00,372.17,372.8,372.05,372.53,398305.0,372.17,372.8,372.05,372.53,398305.0
2024-12-05 13:00:00,372.51,372.85,372.04,372.43,337767.0,372.51,372.85,372.04,372.43,337767.0
2024-12-05 13:05:00,372.49,373.34,372.1,373.18,519640.0,372.49,373.34,372.1,373.18,519640.0
2024-12-05 13:10:00,373.16,373.31,371.81,371.92,535217.0,373.16,373.31,371.81,371.92,535217.0
2024-12-05 13:15:00,371.98,371.98,370.6,371.08,536094.0,371.98,371.98,370.6,371.08,536094.0
2024-12-05 13:20:00,371.11,371.2,368.85,368.85,681737.0,371.11,371.2,368.85,368.85,681737.0
2024-12-05 13:25:00,368.85,369.27,368.16,369.27,670770.0,368.85,369.27,368.16,369.27,670770.0
2024-12-05 13:30:00,369.18,370.45,368.52,370.38,579618.0,369.18,370.45,368.52,370.38,579618.0
2024-12-05 13:35:00,370.38,370.38,369.61,370.17,365376.0,370.38,370.38,369.61,370.17,365376.0
2024-12-05 13:40:00,370.11,370.4,369.61,370.0,272926.0,370.11,370.4,369.61,370.0,272926.0
2024-12-05 13:45:00,369.97,370.22,369.62,369.96,230551.0,369.97,370.22,369.62,369.96,230551.0
2024-12-05 13:50:00,369.99,370.25,369.0,370.11,420590.0,369.99,370.25,369.0,370.11,420590.0
2024-12-05 13:55:00,370.15,370.33,369.02,369.15,327083.0,370.15,370.33,369.02,369.15,327083.0
2024-12-05 14:00:00,369.22,369.69,366.51,367.89,778328.0,369.22,369.69,366.51,367.89,778328.0
2024-12-05 14:05:00,367.89,369.48,367.77,369.41,502559.0,367.89,369.48,367.77,369.41,502559.0
2024-12-05 14:10:00,369.37,370.11,369.29,369.96,353035.0,369.37,370.11,369.29,369.96,353035.0
2024-12-05 14:15:00,369.9,371.15,369.87,370.98,590224.0,369.9,371.15,369.87,370.98,590224.0
2024-12-05 14:20:00,370.98,371.81,370.8,371.61,398446.0,370.98,371.81,370.8,371.61,398446.0
2024-12-05 14:25:00,371.68,371.88,370.9,371.44,399333.0,371.68,371.88,370.9,371.44,399333.0
2024-12-05 14:30:00,371.41,371.81,371.08,371.46,378484.0,371.41,371.81,371.08,371.46,378484.0
2024-12-05 14:35:00,371.46,372.3,370.97,372.27,494676.0,371.46,372.3,370.97,372.27,494676.0
2024-12-05 14:40:00,372.29,372.3,370.8,370.86,489038.0,372.29,372.3,370.8,370.86,489038.0
2024-12-05 14:45:00,370.84,371.33,370.42,370.65,350783.0,370.84,371.33,370.42,370.65,350783.0
2024-12-05 14:50:00,370.68,371.68,370.48,371.61,356170.0,370.68,371.68,370.48,371.61,356170.0
2024-12-05 14:55:00,371.61,372.38,371.39,372.17,502841.0,371.61,372.38,371.39,372.17,502841.0
2024-12-05 15:00:00,372.1,372.1,371.07,371.35,354515.0,372.1,372.1,371.07,371.35,354515.0
2024-12-05 15:05:00,371.36,372.65,371.28,372.57,474766.0,371.36,372.65,371.28,372.57,474766.0
2024-12-05 15:10:00,372.54,372.7,371.75,372.06,402568.0,372.54,372.7,371.75,372.06,402568.0
2024-12-05 15:15:00,372.04,372.48,371.75,372.19,390862.0,372.04,372.48,371.75,372.19,390862.0
2024-12-05 15:20:00,372.32,372.32,371.16,371.46,351153.0,372.32,372.32,371.16,371.46,351153.0
2024-12-05 15:25:00,371.42,371.42,369.6,369.65,504677.0,371.42,371.42,369.6,369.65,504677.0
2024-12-05 15:30:00,369.66,370.69,369.65,370.56,449763.0,369.66,370.69,369.65,370.56,449763.0
2024-12-05 15:35:00,370.64,371.4,370.33,371.33,434784.0,370.64,371.4,370.33,371.33,434784.0
2024-12-05 15:40:00,371.35,371.71,370.71,371.45,547469.0,371.35,371.71,370.71,371.45,547469.0
2024-12-05 15:45:00,371.48,371.5,369.8,370.1,461908.0,371.48,371.5,369.8,370.1,461908.0
2024-12-05 15:50:00,370.17,370.81,369.22,369.96,645657.0,370.17,370.81,369.22,369.96,645657.0
2024-12-05 15:55:00,369.97,370.1,369.0,369.49,881144.0,369.97,370.1,369.0,369.49,881144.0
2024-12-06 09:30:00,377.47,377.52,374.14,375.27,2973642.0,377.47,377.52,374.14,375.27,2973642.0
2024-12-06 09:35:00,375.45,375.67,372.09,372.42,1768657.0,375.45,375.67,372.09,372.42,1768657.0
2024-12-06 09:40:00,372.43,374.56,371.78,373.87,1703440.0,372.43,374.56,371.78,373.87,1703440.0
2024-12-06 09:45:00,373.9,376.33,373.68,374.61,1580620.0,373.9,376.33,373.68,374.61,1580620.0
2024-12-06 09:50:00,374.73,374.8,372.35,373.02,1222905.0,374.73,374.8,372.35,373.02,1222905.0
2024-12-06 09:55:00,373.04,374.11,372.5,373.92,822644.0,373.04,374.11,372.5,373.92,822644.0
2024-12-06 10:00:00,373.95,374.5,371.2,371.28,1163208.0,373.95,374.5,371.2,371.28,1163208.0
2024-12-06 10:05:00,371.23,372.79,370.8,372.68,1119526.0,371.23,372.79,370.8,372.68,1119526.0
2024-12-06 10:10:00,372.74,373.59,371.2,373.48,809574.0,372.74,373.59,371.2,373.48,809574.0
2024-12-06 10:15:00,373.5,374.4,372.77,374.04,706010.0,373.5,374.4,372.77,374.04,706010.0
2024-12-06 10:20:00,374.02,374.94,373.5,374.92,703266.0,374.02,374.94,373.5,374.92,703266.0
2024-12-06 10:25:00,374.89,375.05,373.54,373.97,819390.0,374.89,375.05,373.54,373.97,819390.0
2024-12-06 10:30:00,373.96,375.39,373.35,374.4,760828.0,373.96,375.39,373.35,374.4,760828.0
2024-12-06 10:35:00,374.37,374.85,373.5,374.65,547807.0,374.37,374.85,373.5,374.65,547807.0
2024-12-06 10:40:00,374.65,374.9,373.75,374.12,433020.0,374.65,374.9,373.75,374.12,433020.0
2024-12-06 10:45:00,374.19,374.95,374.0,374.46,399691.0,374.19,374.95,374.0,374.46,399691.0
2024-12-06 10:50:00,374.53,374.84,373.6,374.0,449754.0,374.53,374.84,373.6,374.0,449754.0
2024-12-06 10:55:00,374.01,374.49,373.5,373.9,353393.0,374.01,374.49,373.5,373.9,353393.0
2024-12-06 11:00:00,373.98,374.5,373.84,374.17,304433.0,373.98,374.5,373.84,374.17,304433.0
2024-12-06 11:05:00,374.17,376.15,373.71,374.33,1309456.0,374.17,376.15,373.71,374.33,1309456.0
2024-12-06 11:10:00,374.32,374.95,373.89,374.52,589687.0,374.32,374.95,373.89,374.52,589687.0
2024-12-06 11:15:00,374.46,375.3,374.46,374.56,514513.0,374.46,375.3,374.46,374.56,514513.0
2024-12-06 11:20:00,374.6,375.34,374.32,375.08,464994.0,374.6,375.34,374.32,375.08,464994.0
2024-12-06 11:25:00,375.14,376.33,375.03,376.22,749229.0,375.14,376.33,375.03,376.22,749229.0
2024-12-06 11:30:00,376.3,376.64,375.32,375.55,777324.0,376.3,376.64,375.32,375.55,777324.0
2024-12-06 11:35:00,375.57,376.29,375.34,376.23,401066.0,375.57,376.29,375.34,376.23,401066.0
2024-12-06 11:40:00,376.27,376.39,375.8,376.02,357714.0,376.27,376.39,375.8,376.02,357714.0
2024-12-06 11:45:00,376.09,376.14,375.21,375.52,375852.0,376.09,376.14,375.21,375.52,375852.0
2024-12-06 11:50:00,375.55,376.02,375.31,375.49,268073.0,375.55,376.02,375.31,375.49,268073.0
2024-12-06 11:55:00,375.5,375.74,374.44,374.81,457724.0,375.5,375.74,374.44,374.81,457724.0
2024-12-06 12:00:00,374.85,375.04,373.22,373.53,567379.0,374.85,375.04,373.22,373.53,567379.0
2024-12-06 12:05:00,373.53,374.25,373.48,374.2,381048.0,373.53,374.25,373.48,374.2,381048.0
2024-12-06 12:10:00,374.19,374.56,373.8,374.5,335150.0,374.19,374.56,373.8,374.5,335150.0
2024-12-06 12:15:00,374.5,374.95,374.11,374.27,341536.0,374.5,374.95,374.11,374.27,341536.0
2024-12-06 12:20:00,374.27,374.38,373.65,374.14,297167.0,374.27,374.38,373.65,374.14,297167.0
2024-12-06 12:25:00,374.17,374.77,374.06,374.5,251788.0,374.17,374.77,374.06,374.5,251788.0
2024-12-06 12:30:00,374.52,374.55,373.53,373.61,260316.0,374.52,374.55,373.53,373.61,260316.0
2024-12-06 12:35:00,373.63,374.08,373.33,373.99,294031.0,373.63,374.08,373.33,373.99,294031.0
2024-12-06 12:40:00,373.93,374.07,373.07,373.24,284993.0,373.93,374.07,373.07,373.24,284993.0
2024-12-06 12:45:00,373.25,374.1,373.25,374.06,249050.0,373.25,374.1,373.25,374.06,249050.0
2024-12-06 12:50:00,374.03,374.43,373.89,374.42,189849.0,374.03,374.43,373.89,374.42,189849.0
2024-12-06 12:55:00,374.43,375.15,374.25,374.83,453334.0,374.43,375.15,374.25,374.83,453334.0
2024-12-06 13:00:00,374.86,376.12,374.8,375.64,630258.0,374.86,376.12,374.8,375.64,630258.0
2024-12-06 13:05:00,375.61,376.32,375.49,375.83,441820.0,375.61,376.32,375.49,375.83,441820.0
2024-12-06 13:10:00,375.8,376.1,375.52,376.07,329968.0,375.8,376.1,375.52,376.07,329968.0
2024-12-06 13:15:00,376.08,376.17,375.69,375.98,284923.0,376.08,376.17,375.69,375.98,284923.0
2024-12-06 13:20:00,375.98,376.16,375.58,376.13,262278.0,375.98,376.16,375.58,376.13,262278.0
2024-12-06 13:25:00,376.12,376.64,375.8,376.2,481638.0,376.12,376.64,375.8,376.2,481638.0
2024-12-06 13:30:00,376.13,376.58,375.97,376.24,350419.0,376.13,376.58,375.97,376.24,350419.0
2024-12-06 13:35:00,376.23,377.28,375.7,376.92,725715.0,376.23,377.28,375.7,376.92,725715.0
2024-12-06 13:40:00,376.93,376.98,375.92,376.16,334339.0,376.93,376.98,375.92,376.16,334339.0
2024-12-06 13:45:00,376.13,376.9,375.88,376.89,331409.0,376.13,376.9,375.88,376.89,331409.0
2024-12-06 13:50:00,376.88,377.2,376.66,376.91,444592.0,376.88,377.2,376.66,376.91,444592.0
2024-12-06 13:55:00,376.95,377.39,376.6,376.83,422023.0,376.95,377.39,376.6,376.83,422023.0
2024-12-06 14:00:00,376.81,377.16,376.6,376.81,257256.0,376.81,377.16,376.6,376.81,257256.0
2024-12-06 14:05:00,376.75,376.88,376.35,376.7,244946.0,376.75,376.88,376.35,376.7,244946.0
2024-12-06 14:10:00,376.71,376.72,375.8,376.08,341354.0,376.71,376.72,375.8,376.08,341354.0
2024-12-06 14:15:00,376.06,376.26,375.6,376.0,376536.0,376.06,376.26,375.6,376.0,376536.0
2024-12-06 14:20:00,376.02,376.58,375.97,376.49,221086.0,376.02,376.58,375.97,376.49,221086.0
2024-12-06 14:25:00,376.41,377.05,376.35,376.5,365221.0,376.41,377.05,376.35,376.5,365221.0
2024-12-06 14:30:00,376.47,377.01,376.15,376.77,305885.0,376.47,377.01,376.15,376.77,305885.0
2024-12-06 14:35:00,376.64,377.2,376.64,377.16,274264.0,376.64,377.2,376.64,377.16,274264.0
2024-12-06 14:40:00,377.18,377.18,376.67,376.79,235977.0,377.18,377.18,376.67,376.79,235977.0
2024-12-06 14:45:00,376.84,377.33,376.79,377.21,253488.0,376.84,377.33,376.79,377.21,253488.0
2024-12-06 14:50:00,377.18,377.76,376.96,377.72,495353.0,377.18,377.76,376.96,377.72,495353.0
2024-12-06 14:55:00,377.71,379.39,377.32,378.85,1119946.0,377.71,379.39,377.32,378.85,1119946.0
2024-12-06 15:00:00,378.79,379.9,378.24,379.8,838604.0,378.79,379.9,378.24,379.8,838604.0
2024-12-06 15:05:00,379.72,381.1,379.41,380.68,1257507.0,379.72,381.1,379.41,380.68,1257507.0
2024-12-06 15:10:00,380.61,381.93,380.55,381.85,1077038.0,380.61,381.93,380.55,381.85,1077038.0
2024-12-06 15:15:00,381.88,382.13,381.11,382.05,936109.0,381.88,382.13,381.11,382.05,936109.0
2024-12-06 15:20:00,382.03,382.73,381.41,382.68,988380.0,382.03,382.73,381.41,382.68,988380.0
2024-12-06 15:25:00,382.63,383.29,382.48,382.9,1011434.0,382.63,383.29,382.48,382.9,1011434.0
2024-12-06 15:30:00,382.86,384.48,382.74,383.78,1418883.0,382.86,384.48,382.74,383.78,1418883.0
2024-12-06 15:35:00,383.81,384.66,383.07,384.35,1249366.0,383.81,384.66,383.07,384.35,1249366.0
2024-12-06 15:40:00,384.37,386.15,384.26,385.34,1736405.0,384.37,386.15,384.26,385.34,1736405.0
2024-12-06 15:45:00,385.36,386.3,385.01,385.88,1243789.0,385.36,386.3,385.01,385.88,1243789.0
2024-12-06 15:50:00,385.83,387.43,385.53,387.33,1579821.0,385.83,387.43,385.53,387.33,1579821.0
2024-12-06 15:55:00,387.4,389.49,387.37,389.4,2992143.0,387.4,389.49,387.37,389.4,2992143.0
2024-12-09 09:30:00,397.8,399.98,395.55,398.94,4547601.0,397.8,399.98,395.55,398.94,4547601.0
2024-12-09 09:35:00,399.03,404.8,398.0,398.15,3715208.0,399.03,404.8,398.0,398.15,3715208.0
2024-12-09 09:40:00,398.06,400.2,395.04,396.03,2415476.0,398.06,400.2,395.04,396.03,2415476.0
2024-12-09 09:45:00,395.91,398.34,393.8,397.66,2193703.0,395.91,398.34,393.8,397.66,2193703.0
2024-12-09 09:50:00,397.51,399.01,396.76,398.93,1337085.0,397.51,399.01,396.76,398.93,1337085.0
2024-12-09 09:55:00,398.92,399.27,397.56,398.27,884443.0,398.92,399.27,397.56,398.27,884443.0
2024-12-09 10:00:00,398.38,399.0,396.74,397.64,809374.0,398.38,399.0,396.74,397.64,809374.0
2024-12-09 10:05:00,397.68,398.75,397.32,397.32,839181.0,397.68,398.75,397.32,397.32,839181.0
2024-12-09 10:10:00,397.45,397.82,394.44,394.51,1386712.0,397.45,397.82,394.44,394.51,1386712.0
2024-12-09 10:15:00,394.58,394.86,392.06,392.88,1621340.0,394.58,394.86,392.06,392.88,1621340.0
2024-12-09 10:20:00,392.8,393.11,390.02,390.12,1605260.0,392.8,393.11,390.02,390.12,1605260.0
2024-12-09 10:25:00,390.25,390.42,387.56,388.19,1887892.0,390.25,390.42,387.56,388.19,1887892.0
2024-12-09 10:30:00,388.22,389.23,385.51,385.66,1557143.0,388.22,389.23,385.51,385.66,1557143.0
2024-12-09 10:35:00,385.59,386.0,382.0,384.26,2222457.0,385.59,386.0,382.0,384.26,2222457.0
2024-12-09 10:40:00,384.26,387.4,384.1,385.45,2072519.0,384.26,387.4,384.1,385.45,2072519.0
2024-12-09 10:45:00,385.4,387.07,383.4,384.98,1035275.0,385.4,387.07,383.4,384.98,1035275.0
2024-12-09 10:50:00,384.96,385.74,381.34,382.91,1275063.0,384.96,385.74,381.34,382.91,1275063.0
2024-12-09 10:55:00,382.93,384.0,380.9,383.77,1175861.0,382.93,384.0,380.9,383.77,1175861.0
2024-12-09 11:00:00,383.64,384.5,382.67,382.8,920178.0,383.64,384.5,382.67,382.8,920178.0
2024-12-09 11:05:00,382.89,383.39,378.61,378.81,1750123.0,382.89,383.39,378.61,378.81,1750123.0
2024-12-09 11:10:00,378.91,381.65,378.01,381.41,1247547.0,378.91,381.65,378.01,381.41,1247547.0
2024-12-09 11:15:00,381.43,383.2,380.55,383.13,958788.0,381.43,383.2,380.55,383.13,958788.0
2024-12-09 11:20:00,383.17,383.49,382.2,382.84,746226.0,383.17,383.49,382.2,382.84,746226.0
2024-12-09 11:25:00,382.81,383.32,381.75,383.07,654918.0,382.81,383.32,381.75,383.07,654918.0
2024-12-09 11:30:00,382.95,383.38,381.5,381.76,533658.0,382.95,383.38,381.5,381.76,533658.0
2024-12-09 11:35:00,381.9,382.33,380.92,381.48,475945.0,381.9,382.33,380.92,381.48,475945.0
2024-12-09 11:40:00,381.59,382.05,380.86,381.55,395666.0,381.59,382.05,380.86,381.55,395666.0
2024-12-09 11:45:00,381.48,382.36,380.97,381.07,473702.0,381.48,382.36,380.97,381.07,473702.0
2024-12-09 11:50:00,381.03,382.0,380.97,381.67,359283.0,381.03,382.0,380.97,381.67,359283.0
2024-12-09 11:55:00,381.73,383.29,381.55,382.7,630073.0,381.73,383.29,381.55,382.7,630073.0
2024-12-09 12:00:00,382.68,384.15,382.4,382.96,664298.0,382.68,384.15,382.4,382.96,664298.0
2024-12-09 12:05:00,382.87,384.96,382.77,384.84,540459.0,382.87,384.96,382.77,384.84,540459.0
2024-12-09 12:10:00,384.83,384.97,383.33,383.64,515065.0,384.83,384.97,383.33,383.64,515065.0
2024-12-09 12:15:00,383.57,383.58,381.78,382.02,609132.0,383.57,383.58,381.78,382.02,609132.0
2024-12-09 12:20:00,382.01,382.55,381.59,381.91,433005.0,382.01,382.55,381.59,381.91,433005.0
2024-12-09 12:25:00,381.83,382.29,380.8,381.67,583091.0,381.83,382.29,380.8,381.67,583091.0
2024-12-09 12:30:00,381.75,381.79,380.75,381.57,410310.0,381.75,381.79,380.75,381.57,410310.0
2024-12-09 12:35:00,381.41,382.1,380.96,381.91,410878.0,381.41,382.1,380.96,381.91,410878.0
2024-12-09 12:40:00,381.99,382.7,381.7,382.34,336836.0,381.99,382.7,381.7,382.34,336836.0
2024-12-09 12:45:00,382.31,383.08,382.17,382.95,266445.0,382.31,383.08,382.17,382.95,266445.0
2024-12-09 12:50:00,382.95,383.75,382.89,382.95,440111.0,382.95,383.75,382.89,382.95,440111.0
2024-12-09 12:55:00,383.0,383.49,382.41,382.64,331124.0,383.0,383.49,382.41,382.64,331124.0
2024-12-09 13:00:00,382.48,382.83,382.03,382.31,256504.0,382.48,382.83,382.03,382.31,256504.0
2024-12-09 13:05:00,382.37,383.34,382.25,382.9,267813.0,382.37,383.34,382.25,382.9,267813.0
2024-12-09 13:10:00,382.89,383.73,382.65,383.49,283840.0,382.89,383.73,382.65,383.49,283840.0
2024-12-09 13:15:00,383.59,384.48,383.5,384.13,473062.0,383.59,384.48,383.5,384.13,473062.0
2024-12-09 13:20:00,384.17,385.6,384.16,385.46,539063.0,384.17,385.6,384.16,385.46,539063.0
2024-12-09 13:25:00,385.4,387.04,385.36,386.65,759324.0,385.4,387.04,385.36,386.65,759324.0
2024-12-09 13:30:00,386.64,386.82,385.33,386.21,500607.0,386.64,386.82,385.33,386.21,500607.0
2024-12-09 13:35:00,386.25,386.77,386.05,386.07,392987.0,386.25,386.77,386.05,386.07,392987.0
2024-12-09 13:40:00,386.04,387.56,385.84,387.41,579663.0,386.04,387.56,385.84,387.41,579663.0
2024-12-09 13:45:00,387.47,387.56,386.84,387.43,480675.0,387.47,387.56,386.84,387.43,480675.0
2024-12-09 13:50:00,387.46,387.84,386.8,387.16,604861.0,387.46,387.84,386.8,387.16,604861.0
2024-12-09 13:55:00,387.18,387.39,386.5,386.87,398533.0,387.18,387.39,386.5,386.87,398533.0
2024-12-09 14:00:00,386.92,387.86,385.62,385.65,533847.0,386.92,387.86,385.62,385.65,533847.0
2024-12-09 14:05:00,385.65,387.08,385.57,386.95,393344.0,385.65,387.08,385.57,386.95,393344.0
2024-12-09 14:10:00,386.95,387.0,386.31,386.53,238012.0,386.95,387.0,386.31,386.53,238012.0
2024-12-09 14:15:00,386.55,386.57,385.55,385.85,301796.0,386.55,386.57,385.55,385.85,301796.0
2024-12-09 14:20:00,385.82,386.11,385.26,385.31,282570.0,385.82,386.11,385.26,385.31,282570.0
2024-12-09 14:25:00,385.27,385.84,384.79,385.74,444287.0,385.27,385.84,384.79,385.74,444287.0
2024-12-09 14:30:00,385.67,386.85,385.41,386.29,415488.0,385.67,386.85,385.41,386.29,415488.0
2024-12-09 14:35:00,386.24,386.53,385.43,386.21,337271.0,386.24,386.53,385.43,386.21,337271.0
2024-12-09 14:40:00,386.23,386.55,385.63,386.14,286549.0,386.23,386.55,385.63,386.14,286549.0
2024-12-09 14:45:00,386.14,386.24,385.2,385.71,329906.0,386.14,386.24,385.2,385.71,329906.0
2024-12-09 14:50:00,385.69,385.83,383.24,384.02,716040.0,385.69,385.83,383.24,384.02,716040.0
2024-12-09 14:55:00,383.98,384.99,383.88,384.96,420284.0,383.98,384.99,383.88,384.96,420284.0
2024-12-09 15:00:00,384.9,385.1,384.15,384.78,398273.0,384.9,385.1,384.15,384.78,398273.0
2024-12-09 15:05:00,384.83,384.83,383.66,384.13,329473.0,384.83,384.83,383.66,384.13,329473.0
2024-12-09 15:10:00,384.07,384.57,383.57,383.9,287316.0,384.07,384.57,383.57,383.9,287316.0
2024-12-09 15:15:00,383.86,384.38,383.16,384.22,469786.0,383.86,384.38,383.16,384.22,469786.0
2024-12-09 15:20:00,384.22,384.75,383.33,383.33,402572.0,384.22,384.75,383.33,383.33,402572.0
2024-12-09 15:25:00,383.36,383.5,382.49,382.94,603135.0,383.36,383.5,382.49,382.94,603135.0
2024-12-09 15:30:00,382.96,384.16,382.6,383.57,487855.0,382.96,384.16,382.6,383.57,487855.0
2024-12-09 15:35:00,383.59,384.75,383.54,384.54,456077.0,383.59,384.75,383.54,384.54,456077.0
2024-12-09 15:40:00,384.5,386.84,384.5,386.69,805292.0,384.5,386.84,384.5,386.69,805292.0
2024-12-09 15:45:00,386.7,387.21,385.56,387.11,809545.0,386.7,387.21,385.56,387.11,809545.0
2024-12-09 15:50:00,387.21,388.7,387.2,388.23,1230923.0,387.21,388.7,387.2,388.23,1230923.0
2024-12-09 15:55:00,388.23,390.0,388.1,389.88,1693717.0,388.23,390.0,388.1,389.88,1693717.0
2024-12-10 09:30:00,392.68,397.82,390.85,397.82,2784551.0,392.68,397.82,390.85,397.82,2784551.0
2024-12-10 09:35:00,397.82,398.68,396.62,398.39,2227439.0,397.82,398.68,396.62,398.39,2227439.0
2024-12-10 09:40:00,398.43,401.48,398.36,401.42,2825096.0,398.43,401.48,398.36,401.42,2825096.0
2024-12-10 09:45:00,401.38,403.17,399.2,402.9,2369626.0,401.38,403.17,399.2,402.9,2369626.0
2024-12-10 09:50:00,402.86,402.89,400.2,401.15,1576747.0,402.86,402.89,400.2,401.15,1576747.0
2024-12-10 09:55:00,401.15,401.4,398.7,400.52,1451732.0,401.15,401.4,398.7,400.52,1451732.0
2024-12-10 10:00:00,400.5,404.49,400.44,404.32,1811568.0,400.5,404.49,400.44,404.32,1811568.0
2024-12-10 10:05:00,404.28,407.82,402.59,407.54,2655525.0,404.28,407.82,402.59,407.54,2655525.0
2024-12-10 10:10:00,407.59,407.59,404.37,405.37,1611278.0,407.59,407.59,404.37,405.37,1611278.0
2024-12-10 10:15:00,405.28,407.3,404.59,404.98,1339039.0,405.28,407.3,404.59,404.98,1339039.0
2024-12-10 10:20:00,404.97,405.93,403.3,405.24,1204848.0,404.97,405.93,403.3,405.24,1204848.0
2024-12-10 10:25:00,405.2,405.2,402.86,403.7,912165.0,405.2,405.2,402.86,403.7,912165.0
2024-12-10 10:30:00,403.75,405.67,402.14,405.64,1110799.0,403.75,405.67,402.14,405.64,1110799.0
2024-12-10 10:35:00,405.67,407.32,404.82,405.47,1074807.0,405.67,407.32,404.82,405.47,1074807.0
2024-12-10 10:40:00,405.48,405.48,403.45,404.07,858253.0,405.48,405.48,403.45,404.07,858253.0
2024-12-10 10:45:00,403.95,404.4,402.72,403.45,745298.0,403.95,404.4,402.72,403.45,745298.0
2024-12-10 10:50:00,403.49,403.86,402.22,402.7,667305.0,403.49,403.86,402.22,402.7,667305.0
2024-12-10 10:55:00,402.7,403.1,400.34,401.53,950765.0,402.7,403.1,400.34,401.53,950765.0
2024-12-10 11:00:00,401.55,402.85,400.25,402.52,977737.0,401.55,402.85,400.25,402.52,977737.0
2024-12-10 11:05:00,402.46,403.24,399.15,399.54,948533.0,402.46,403.24,399.15,399.54,948533.0
2024-12-10 11:10:00,399.54,401.75,398.02,401.31,1059850.0,399.54,401.75,398.02,401.31,1059850.0
2024-12-10 11:15:00,401.37,403.5,401.02,403.41,726335.0,401.37,403.5,401.02,403.41,726335.0
2024-12-10 11:20:00,403.41,403.8,402.65,403.43,615492.0,403.41,403.8,402.65,403.43,615492.0
2024-12-10 11:25:00,403.47,404.15,402.66,403.34,590498.0,403.47,404.15,402.66,403.34,590498.0
2024-12-10 11:30:00,403.33,403.5,401.32,402.06,697232.0,403.33,403.5,401.32,402.06,697232.0
2024-12-10 11:35:00,402.05,402.6,400.63,401.93,657415.0,402.05,402.6,400.63,401.93,657415.0
2024-12-10 11:40:00,401.93,402.1,400.5,401.88,503840.0,401.93,402.1,400.5,401.88,503840.0
2024-12-10 11:45:00,401.96,402.84,400.56,402.75,589262.0,401.96,402.84,400.56,402.75,589262.0
2024-12-10 11:50:00,402.71,404.48,402.7,404.09,768979.0,402.71,404.48,402.7,404.09,768979.0
2024-12-10 11:55:00,404.1,406.37,403.64,405.9,927232.0,404.1,406.37,403.64,405.9,927232.0
2024-12-10 12:00:00,405.96,406.63,405.6,405.83,663328.0,405.96,406.63,405.6,405.83,663328.0
2024-12-10 12:05:00,405.77,406.41,404.68,404.86,546977.0,405.77,406.41,404.68,404.86,546977.0
2024-12-10 12:10:00,404.86,405.14,404.0,404.13,519213.0,404.86,405.14,404.0,404.13,519213.0
2024-12-10 12:15:00,404.11,404.57,403.16,404.04,529268.0,404.11,404.57,403.16,404.04,529268.0
2024-12-10 12:20:00,404.12,406.36,404.03,406.02,717442.0,404.12,406.36,404.03,406.02,717442.0
2024-12-10 12:25:00,406.04,406.2,405.44,405.6,344343.0,406.04,406.2,405.44,405.6,344343.0
2024-12-10 12:30:00,405.59,406.17,405.4,405.86,393001.0,405.59,406.17,405.4,405.86,393001.0
2024-12-10 12:35:00,405.92,407.0,405.0,405.92,601499.0,405.92,407.0,405.0,405.92,601499.0
2024-12-10 12:40:00,405.9,408.49,405.61,408.04,1344330.0,405.9,408.49,405.61,408.04,1344330.0
2024-12-10 12:45:00,408.1,409.07,406.65,408.93,1064282.0,408.1,409.07,406.65,408.93,1064282.0
2024-12-10 12:50:00,408.99,409.09,407.2,407.5,836153.0,408.99,409.09,407.2,407.5,836153.0
2024-12-10 12:55:00,407.46,408.36,406.7,408.16,570084.0,407.46,408.36,406.7,408.16,570084.0
2024-12-10 13:00:00,408.09,408.9,407.71,408.18,651494.0,408.09,408.9,407.71,408.18,651494.0
2024-12-10 13:05:00,408.25,408.5,405.25,406.42,1006231.0,408.25,408.5,405.25,406.42,1006231.0
2024-12-10 13:10:00,406.33,408.11,406.29,407.61,575070.0,406.33,408.11,406.29,407.61,575070.0
2024-12-10 13:15:00,407.5,408.23,407.22,408.1,399879.0,407.5,408.23,407.22,408.1,399879.0
2024-12-10 13:20:00,408.13,408.41,407.32,407.87,448131.0,408.13,408.41,407.32,407.87,448131.0
2024-12-10 13:25:00,407.89,409.19,407.55,408.0,792342.0,407.89,409.19,407.55,408.0,792342.0
2024-12-10 13:30:00,408.01,408.47,406.85,407.05,470983.0,408.01,408.47,406.85,407.05,470983.0
2024-12-10 13:35:00,407.0,408.44,406.74,407.76,445743.0,407.0,408.44,406.74,407.76,445743.0
2024-12-10 13:40:00,407.76,408.18,407.12,407.8,316310.0,407.76,408.18,407.12,407.8,316310.0
2024-12-10 13:45:00,407.85,409.13,407.58,408.75,551202.0,407.85,409.13,407.58,408.75,551202.0
2024-12-10 13:50:00,408.75,408.93,407.52,407.65,375895.0,408.75,408.93,407.52,407.65,375895.0
2024-12-10 13:55:00,407.64,408.32,406.67,408.07,456003.0,407.64,408.32,406.67,408.07,456003.0
2024-12-10 14:00:00,408.04,408.05,406.83,406.93,434525.0,408.04,408.05,406.83,406.93,434525.0
2024-12-10 14:05:00,407.01,407.47,406.13,407.34,489697.0,407.01,407.47,406.13,407.34,489697.0
2024-12-10 14:10:00,407.28,407.63,406.77,407.21,323860.0,407.28,407.63,406.77,407.21,323860.0
2024-12-10 14:15:00,407.15,407.23,406.25,407.07,392350.0,407.15,407.23,406.25,407.07,392350.0
2024-12-10 14:20:00,407.11,409.0,407.08,408.95,738590.0,407.11,409.0,407.08,408.95,738590.0
2024-12-10 14:25:00,408.99,409.73,408.76,409.2,691914.0,408.99,409.73,408.76,409.2,691914.0
2024-12-10 14:30:00,409.2,409.3,408.16,408.49,509101.0,409.2,409.3,408.16,408.49,509101.0
2024-12-10 14:35:00,408.41,408.66,407.3,407.63,457523.0,408.41,408.66,407.3,407.63,457523.0
2024-12-10 14:40:00,407.6,407.75,405.41,406.01,913960.0,407.6,407.75,405.41,406.01,913960.0
2024-12-10 14:45:00,406.08,406.75,402.61,403.0,1141418.0,406.08,406.75,402.61,403.0,1141418.0
2024-12-10 14:50:00,402.98,403.5,401.88,402.75,1015696.0,402.98,403.5,401.88,402.75,1015696.0
2024-12-10 14:55:00,402.74,404.23,402.62,403.71,751502.0,402.74,404.23,402.62,403.71,751502.0
2024-12-10 15:00:00,403.71,404.19,400.3,400.51,1288270.0,403.71,404.19,400.3,400.51,1288270.0
2024-12-10 15:05:00,400.46,403.05,399.54,403.04,1180086.0,400.46,403.05,399.54,403.04,1180086.0
2024-12-10 15:10:00,403.0,403.24,401.78,403.21,655755.0,403.0,403.24,401.78,403.21,655755.0
2024-12-10 15:15:00,403.11,403.93,402.8,403.87,592217.0,403.11,403.93,402.8,403.87,592217.0
2024-12-10 15:20:00,403.83,404.42,403.08,404.28,524960.0,403.83,404.42,403.08,404.28,524960.0
2024-12-10 15:25:00,404.3,404.78,403.61,403.75,597991.0,404.3,404.78,403.61,403.75,597991.0
2024-12-10 15:30:00,403.89,403.89,400.61,402.49,889716.0,403.89,403.89,400.61,402.49,889716.0
2024-12-10 15:35:00,402.6,403.26,401.63,401.91,517974.0,402.6,403.26,401.63,401.91,517974.0
2024-12-10 15:40:00,401.9,403.08,401.67,402.37,501467.0,401.9,403.08,401.67,402.37,501467.0
2024-12-10 15:45:00,402.42,402.54,400.4,401.06,684351.0,402.42,402.54,400.4,401.06,684351.0
2024-12-10 15:50:00,401.04,403.98,401.0,402.15,1017690.0,401.04,403.98,401.0,402.15,1017690.0
2024-12-10 15:55:00,402.1,402.44,400.5,400.99,1295851.0,402.1,402.44,400.5,400.99,1295851.0
2024-12-11 09:30:00,409.66,412.53,406.5,408.96,3715185.0,409.66,412.53,406.5,408.96,3715185.0
2024-12-11 09:35:00,409.01,411.28,404.96,405.57,2105753.0,409.01,411.28,404.96,405.57,2105753.0
2024-12-11 09:40:00,405.44,408.1,405.44,406.97,1210495.0,405.44,408.1,405.44,406.97,1210495.0
2024-12-11 09:45:00,406.97,407.66,402.91,403.13,1677459.0,406.97,407.66,402.91,403.13,1677459.0
2024-12-11 09:50:00,403.13,405.82,402.38,405.75,1419173.0,403.13,405.82,402.38,405.75,1419173.0
2024-12-11 09:55:00,405.78,406.05,404.0,405.0,878081.0,405.78,406.05,404.0,405.0,878081.0
2024-12-11 10:00:00,405.15,407.75,403.28,406.32,1275875.0,405.15,407.75,403.28,406.32,1275875.0
2024-12-11 10:05:00,406.34,408.5,405.82,407.88,1085505.0,406.34,408.5,405.82,407.88,1085505.0
2024-12-11 10:10:00,407.92,409.23,407.25,409.2,1136603.0,407.92,409.23,407.25,409.2,1136603.0
2024-12-11 10:15:00,409.16,409.92,408.0,409.35,971859.0,409.16,409.92,408.0,409.35,971859.0
2024-12-11 10:20:00,409.31,409.47,408.66,409.31,642029.0,409.31,409.47,408.66,409.31,642029.0
2024-12-11 10:25:00,409.35,411.55,409.35,409.95,1434053.0,409.35,411.55,409.35,409.95,1434053.0
2024-12-11 10:30:00,409.9,411.6,409.25,411.35,1021321.0,409.9,411.6,409.25,411.35,1021321.0
2024-12-11 10:35:00,411.4,411.5,410.27,411.19,775603.0,411.4,411.5,410.27,411.19,775603.0
2024-12-11 10:40:00,411.14,411.2,408.66,409.24,938568.0,411.14,411.2,408.66,409.24,938568.0
2024-12-11 10:45:00,409.25,412.67,409.08,411.78,1486144.0,409.25,412.67,409.08,411.78,1486144.0
2024-12-11 10:50:00,411.69,413.53,411.21,411.8,1464503.0,411.69,413.53,411.21,411.8,1464503.0
2024-12-11 10:55:00,411.74,411.91,410.4,411.84,703943.0,411.74,411.91,410.4,411.84,703943.0
2024-12-11 11:00:00,411.85,412.54,411.07,412.27,710372.0,411.85,412.54,411.07,412.27,710372.0
2024-12-11 11:05:00,412.32,413.53,412.09,413.0,970537.0,412.32,413.53,412.09,413.0,970537.0
2024-12-11 11:10:00,413.1,413.99,412.55,413.89,911181.0,413.1,413.99,412.55,413.89,911181.0
2024-12-11 11:15:00,413.87,413.98,412.4,412.9,803461.0,413.87,413.98,412.4,412.9,803461.0
2024-12-11 11:20:00,412.8,413.95,412.6,413.84,786974.0,412.8,413.95,412.6,413.84,786974.0
2024-12-11 11:25:00,413.76,413.98,412.52,412.66,660367.0,413.76,413.98,412.52,412.66,660367.0
2024-12-11 11:30:00,412.6,413.15,411.75,412.67,570907.0,412.6,413.15,411.75,412.67,570907.0
2024-12-11 11:35:00,412.61,414.95,412.22,413.29,1582540.0,412.61,414.95,412.22,413.29,1582540.0
2024-12-11 11:40:00,413.36,413.81,411.27,411.77,966017.0,413.36,413.81,411.27,411.77,966017.0
2024-12-11 11:45:00,411.77,412.85,411.11,412.22,705671.0,411.77,412.85,411.11,412.22,705671.0
2024-12-11 11:50:00,412.22,412.42,410.85,411.47,517432.0,412.22,412.42,410.85,411.47,517432.0
2024-12-11 11:55:00,411.46,413.06,411.34,412.67,570690.0,411.46,413.06,411.34,412.67,570690.0
2024-12-11 12:00:00,412.74,413.39,412.4,413.22,539063.0,412.74,413.39,412.4,413.22,539063.0
2024-12-11 12:05:00,413.2,413.27,411.67,411.7,510409.0,413.2,413.27,411.67,411.7,510409.0
2024-12-11 12:10:00,411.74,413.22,411.6,413.2,462676.0,411.74,413.22,411.6,413.2,462676.0
2024-12-11 12:15:00,413.17,413.88,412.98,413.37,598183.0,413.17,413.88,412.98,413.37,598183.0
2024-12-11 12:20:00,413.35,413.45,412.51,413.04,354741.0,413.35,413.45,412.51,413.04,354741.0
2024-12-11 12:25:00,413.09,413.85,412.68,413.44,376848.0,413.09,413.85,412.68,413.44,376848.0
2024-12-11 12:30:00,413.4,414.71,413.32,414.35,860005.0,413.4,414.71,413.32,414.35,860005.0
2024-12-11 12:35:00,414.4,415.25,412.41,413.9,920371.0,414.4,415.25,412.41,413.9,920371.0
2024-12-11 12:40:00,413.87,414.89,413.8,414.45,443620.0,413.87,414.89,413.8,414.45,443620.0
2024-12-11 12:45:00,414.45,415.57,413.91,414.9,743467.0,414.45,415.57,413.91,414.9,743467.0
2024-12-11 12:50:00,414.95,415.49,413.87,414.46,606873.0,414.95,415.49,413.87,414.46,606873.0
2024-12-11 12:55:00,414.37,414.94,414.2,414.51,282131.0,414.37,414.94,414.2,414.51,282131.0
2024-12-11 13:00:00,414.51,415.45,414.5,415.05,517411.0,414.51,415.45,414.5,415.05,517411.0
2024-12-11 13:05:00,415.0,416.43,414.8,416.1,740331.0,415.0,416.43,414.8,416.1,740331.0
2024-12-11 13:10:00,416.1,417.0,416.0,416.61,898861.0,416.1,417.0,416.0,416.61,898861.0
2024-12-11 13:15:00,416.66,417.86,416.3,417.7,864963.0,416.66,417.86,416.3,417.7,864963.0
2024-12-11 13:20:00,417.7,417.75,416.31,416.76,862315.0,417.7,417.75,416.31,416.76,862315.0
2024-12-11 13:25:00,416.75,417.74,416.42,417.36,605058.0,416.75,417.74,416.42,417.36,605058.0
2024-12-11 13:30:00,417.35,417.66,416.8,416.93,447463.0,417.35,417.66,416.8,416.93,447463.0
2024-12-11 13:35:00,416.95,417.46,415.7,415.84,552921.0,416.95,417.46,415.7,415.84,552921.0
2024-12-11 13:40:00,415.81,416.12,415.1,415.57,549829.0,415.81,416.12,415.1,415.57,549829.0
2024-12-11 13:45:00,415.58,417.08,415.58,416.85,660101.0,415.58,417.08,415.58,416.85,660101.0
2024-12-11 13:50:00,416.8,417.1,415.73,415.88,599496.0,416.8,417.1,415.73,415.88,599496.0
2024-12-11 13:55:00,415.84,416.67,415.5,416.48,416065.0,415.84,416.67,415.5,416.48,416065.0
2024-12-11 14:00:00,416.52,417.47,416.45,416.51,591012.0,416.52,417.47,416.45,416.51,591012.0
2024-12-11 14:05:00,416.51,417.7,416.18,417.37,475911.0,416.51,417.7,416.18,417.37,475911.0
2024-12-11 14:10:00,417.4,418.68,417.15,418.08,873436.0,417.4,418.68,417.15,418.08,873436.0
2024-12-11 14:15:00,418.13,418.79,417.42,418.47,609475.0,418.13,418.79,417.42,418.47,609475.0
2024-12-11 14:20:00,418.45,419.73,418.25,419.45,1004545.0,418.45,419.73,418.25,419.45,1004545.0
2024-12-11 14:25:00,419.44,419.91,418.81,419.85,749832.0,419.44,419.91,418.81,419.85,749832.0
2024-12-11 14:30:00,419.81,420.36,419.6,420.06,1124127.0,419.81,420.36,419.6,420.06,1124127.0
2024-12-11 14:35:00,420.04,420.4,419.47,419.91,1030457.0,420.04,420.4,419.47,419.91,1030457.0
2024-12-11 14:40:00,419.91,420.0,418.8,419.17,737385.0,419.91,420.0,418.8,419.17,737385.0
2024-12-11 14:45:00,419.21,419.3,418.59,418.82,779546.0,419.21,419.3,418.59,418.82,779546.0
2024-12-11 14:50:00,418.92,419.8,418.37,419.24,793007.0,418.92,419.8,418.37,419.24,793007.0
2024-12-11 14:55:00,419.3,420.24,419.15,419.95,807332.0,419.3,420.24,419.15,419.95,807332.0
2024-12-11 15:00:00,419.93,420.36,419.45,420.04,630706.0,419.93,420.36,419.45,420.04,630706.0
2024-12-11 15:05:00,420.05,420.69,419.9,420.4,585008.0,420.05,420.69,419.9,420.4,585008.0
2024-12-11 15:10:00,420.41,420.69,419.41,419.75,908372.0,420.41,420.69,419.41,419.75,908372.0
2024-12-11 15:15:00,419.73,420.3,418.64,420.0,797884.0,419.73,420.3,418.64,420.0,797884.0
2024-12-11 15:20:00,420.04,420.25,419.2,419.9,605838.0,420.04,420.25,419.2,419.9,605838.0
2024-12-11 15:25:00,419.89,420.3,419.8,419.92,508375.0,419.89,420.3,419.8,419.92,508375.0
2024-12-11 15:30:00,419.92,420.69,419.7,420.69,646138.0,419.92,420.69,419.7,420.69,646138.0
2024-12-11 15:35:00,420.68,422.22,420.65,422.17,1633733.0,420.68,422.22,420.65,422.17,1633733.0
2024-12-11 15:40:00,422.13,422.18,420.36,420.59,1034102.0,422.13,422.18,420.36,420.59,1034102.0
2024-12-11 15:45:00,420.61,421.93,419.99,421.82,1102075.0,420.61,421.93,419.99,421.82,1102075.0
2024-12-11 15:50:00,421.87,423.43,421.58,423.22,1467734.0,421.87,423.43,421.58,423.22,1467734.0
2024-12-11 15:55:00,423.22,424.88,422.69,424.8,2390297.0,423.22,424.88,422.69,424.8,2390297.0
2024-12-12 09:30:00,424.83,426.92,421.5,421.67,3517830.0,424.83,426.92,421.5,421.67,3517830.0
2024-12-12 09:35:00,421.6,423.27,418.4,418.48,2175926.0,421.6,423.27,418.4,418.48,2175926.0
2024-12-12 09:40:00,418.43,419.67,416.79,419.01,2126413.0,418.43,419.67,416.79,419.01,2126413.0
2024-12-12 09:45:00,419.01,420.53,416.87,419.12,1559711.0,419.01,420.53,416.87,419.12,1559711.0
2024-12-12 09:50:00,419.06,420.3,417.32,419.35,1140813.0,419.06,420.3,417.32,419.35,1140813.0
2024-12-12 09:55:00,419.39,421.43,418.41,421.02,1238727.0,419.39,421.43,418.41,421.02,1238727.0
2024-12-12 10:00:00,421.0,423.6,419.03,423.37,1717425.0,421.0,423.6,419.03,423.37,1717425.0
2024-12-12 10:05:00,423.36,426.06,422.6,423.65,1999578.0,423.36,426.06,422.6,423.65,1999578.0
2024-12-12 10:10:00,423.61,424.1,420.59,422.02,1538706.0,423.61,424.1,420.59,422.02,1538706.0
2024-12-12 10:15:00,422.1,423.97,419.52,423.6,1277309.0,422.1,423.97,419.52,423.6,1277309.0
2024-12-12 10:20:00,423.55,424.43,422.8,423.72,917276.0,423.55,424.43,422.8,423.72,917276.0
2024-12-12 10:25:00,423.68,425.53,422.9,425.35,974928.0,423.68,425.53,422.9,425.35,974928.0
2024-12-12 10:30:00,425.19,426.5,424.2,424.25,1107325.0,425.19,426.5,424.2,424.25,1107325.0
2024-12-12 10:35:00,424.29,425.96,423.75,425.71,775731.0,424.29,425.96,423.75,425.71,775731.0
2024-12-12 10:40:00,425.77,426.69,425.16,425.88,948331.0,425.77,426.69,425.16,425.88,948331.0
2024-12-12 10:45:00,425.88,426.27,424.61,426.05,707951.0,425.88,426.27,424.61,426.05,707951.0
2024-12-12 10:50:00,426.06,426.69,425.06,426.25,794434.0,426.06,426.69,425.06,426.25,794434.0
2024-12-12 10:55:00,426.18,428.9,426.13,427.91,1578673.0,426.18,428.9,426.13,427.91,1578673.0
2024-12-12 11:00:00,427.9,429.3,427.6,429.16,1109700.0,427.9,429.3,427.6,429.16,1109700.0
2024-12-12 11:05:00,429.15,429.21,427.28,427.41,761118.0,429.15,429.21,427.28,427.41,761118.0
2024-12-12 11:10:00,427.41,427.58,425.67,426.26,867485.0,427.41,427.58,425.67,426.26,867485.0
2024-12-12 11:15:00,426.14,427.18,425.65,426.26,662862.0,426.14,427.18,425.65,426.26,662862.0
2024-12-12 11:20:00,426.19,426.2,423.4,424.56,1120731.0,426.19,426.2,423.4,424.56,1120731.0
2024-12-12 11:25:00,424.51,425.13,423.2,424.03,737387.0,424.51,425.13,423.2,424.03,737387.0
2024-12-12 11:30:00,424.15,424.82,423.42,424.42,495683.0,424.15,424.82,423.42,424.42,495683.0
2024-12-12 11:35:00,424.34,425.38,423.41,423.85,604182.0,424.34,425.38,423.41,423.85,604182.0
2024-12-12 11:40:00,423.9,424.77,423.62,424.15,329909.0,423.9,424.77,423.62,424.15,329909.0
2024-12-12 11:45:00,424.15,424.2,421.6,423.08,935777.0,424.15,424.2,421.6,423.08,935777.0
2024-12-12 11:50:00,422.98,423.2,422.17,422.52,409746.0,422.98,423.2,422.17,422.52,409746.0
2024-12-12 11:55:00,422.61,423.25,422.03,422.43,385868.0,422.61,423.25,422.03,422.43,385868.0
2024-12-12 12:00:00,422.35,423.91,422.34,423.07,512810.0,422.35,423.91,422.34,423.07,512810.0
2024-12-12 12:05:00,423.08,423.93,422.88,423.47,376201.0,423.08,423.93,422.88,423.47,376201.0
2024-12-12 12:10:00,423.46,424.75,422.6,422.7,591162.0,423.46,424.75,422.6,422.7,591162.0
2024-12-12 12:15:00,422.77,422.84,420.55,421.06,907279.0,422.77,422.84,420.55,421.06,907279.0
2024-12-12 12:20:00,421.0,421.4,419.06,419.13,838044.0,421.0,421.4,419.06,419.13,838044.0
2024-12-12 12:25:00,419.06,421.15,418.28,420.61,873165.0,419.06,421.15,418.28,420.61,873165.0
2024-12-12 12:30:00,420.58,421.49,420.25,421.01,426785.0,420.58,421.49,420.25,421.01,426785.0
2024-12-12 12:35:00,421.04,422.27,420.91,421.65,417001.0,421.04,422.27,420.91,421.65,417001.0
2024-12-12 12:40:00,421.6,422.19,421.44,421.74,300211.0,421.6,422.19,421.44,421.74,300211.0
2024-12-12 12:45:00,421.8,422.88,421.75,422.81,363908.0,421.8,422.88,421.75,422.81,363908.0
2024-12-12 12:50:00,422.72,422.85,421.88,421.91,263020.0,422.72,422.85,421.88,421.91,263020.0
2024-12-12 12:55:00,421.88,422.57,421.76,422.36,317688.0,421.88,422.57,421.76,422.36,317688.0
2024-12-12 13:00:00,422.31,423.15,421.21,421.68,391082.0,422.31,423.15,421.21,421.68,391082.0
2024-12-12 13:05:00,421.74,421.74,420.92,421.41,278183.0,421.74,421.74,420.92,421.41,278183.0
2024-12-12 13:10:00,421.5,422.56,421.46,422.34,326841.0,421.5,422.56,421.46,422.34,326841.0
2024-12-12 13:15:00,422.35,423.0,422.06,422.97,271496.0,422.35,423.0,422.06,422.97,271496.0
2024-12-12 13:20:00,422.93,423.21,422.12,422.76,290422.0,422.93,423.21,422.12,422.76,290422.0
2024-12-12 13:25:00,422.74,423.85,422.73,423.37,430559.0,422.74,423.85,422.73,423.37,430559.0
2024-12-12 13:30:00,423.31,423.75,422.65,423.01,366758.0,423.31,423.75,422.65,423.01,366758.0
2024-12-12 13:35:00,423.0,423.18,422.36,422.96,336867.0,423.0,423.18,422.36,422.96,336867.0
2024-12-12 13:40:00,422.9,423.39,422.08,422.15,238632.0,422.9,423.39,422.08,422.15,238632.0
2024-12-12 13:45:00,422.09,422.62,421.46,421.79,343205.0,422.09,422.62,421.46,421.79,343205.0
2024-12-12 13:50:00,421.82,422.07,420.91,421.08,277753.0,421.82,422.07,420.91,421.08,277753.0
2024-12-12 13:55:00,421.08,421.25,419.9,420.45,519396.0,421.08,421.25,419.9,420.45,519396.0
2024-12-12 14:00:00,420.51,420.85,419.7,420.01,469075.0,420.51,420.85,419.7,420.01,469075.0
2024-12-12 14:05:00,420.12,420.69,419.8,420.27,368603.0,420.12,420.69,419.8,420.27,368603.0
2024-12-12 14:10:00,420.32,420.91,419.13,419.46,564902.0,420.32,420.91,419.13,419.46,564902.0
2024-12-12 14:15:00,419.46,419.71,418.41,418.62,670961.0,419.46,419.71,418.41,418.62,670961.0
2024-12-12 14:20:00,418.64,418.98,416.59,417.34,1068330.0,418.64,418.98,416.59,417.34,1068330.0
2024-12-12 14:25:00,417.39,418.35,417.19,417.91,520298.0,417.39,418.35,417.19,417.91,520298.0
2024-12-12 14:30:00,417.88,419.49,417.8,419.15,517052.0,417.88,419.49,417.8,419.15,517052.0
2024-12-12 14:35:00,419.14,419.77,418.5,419.47,458311.0,419.14,419.77,418.5,419.47,458311.0
2024-12-12 14:40:00,419.54,419.94,418.69,419.12,404693.0,419.54,419.94,418.69,419.12,404693.0
2024-12-12 14:45:00,419.15,420.02,419.1,419.9,330884.0,419.15,420.02,419.1,419.9,330884.0
2024-12-12 14:50:00,419.9,420.54,419.36,420.04,448353.0,419.9,420.54,419.36,420.04,448353.0
2024-12-12 14:55:00,420.02,420.45,418.98,419.42,343667.0,420.02,420.45,418.98,419.42,343667.0
2024-12-12 15:00:00,419.33,420.34,418.58,419.99,430827.0,419.33,420.34,418.58,419.99,430827.0
2024-12-12 15:05:00,420.02,420.5,418.68,418.75,395309.0,420.02,420.5,418.68,418.75,395309.0
2024-12-12 15:10:00,418.74,419.19,416.91,416.98,627848.0,418.74,419.19,416.91,416.98,627848.0
2024-12-12 15:15:00,416.99,417.19,415.47,415.87,1022795.0,416.99,417.19,415.47,415.87,1022795.0
2024-12-12 15:20:00,415.89,417.11,415.26,415.59,756946.0,415.89,417.11,415.26,415.59,756946.0
2024-12-12 15:25:00,415.6,416.15,415.0,415.55,718047.0,415.6,416.15,415.0,415.55,718047.0
2024-12-12 15:30:00,415.63,417.69,415.52,417.59,745857.0,415.63,417.69,415.52,417.59,745857.0
2024-12-12 15:35:00,417.55,418.38,416.4,417.71,644226.0,417.55,418.38,416.4,417.71,644226.0
2024-12-12 15:40:00,417.74,418.42,416.72,418.11,590947.0,417.74,418.42,416.72,418.11,590947.0
2024-12-12 15:45:00,418.12,419.44,418.11,418.83,629049.0,418.12,419.44,418.11,418.83,629049.0
2024-12-12 15:50:00,418.89,421.0,418.89,419.53,1128670.0,418.89,421.0,418.89,419.53,1128670.0
2024-12-12 15:55:00,419.67,419.85,417.68,417.68,1051497.0,419.67,419.85,417.68,417.68,1051497.0
2024-12-13 09:30:00,420.01,420.37,417.68,419.15,1790002.0,420.01,420.37,417.68,419.15,1790002.0
2024-12-13 09:35:00,419.12,420.0,416.13,416.93,1587693.0,419.12,420.0,416.13,416.93,1587693.0
2024-12-13 09:40:00,417.01,421.71,415.71,421.09,1818781.0,417.01,421.71,415.71,421.09,1818781.0
2024-12-13 09:45:00,421.02,423.8,420.69,422.22,1672705.0,421.02,423.8,420.69,422.22,1672705.0
2024-12-13 09:50:00,422.25,423.87,421.53,423.6,956339.0,422.25,423.87,421.53,423.6,956339.0
2024-12-13 09:55:00,423.6,424.6,421.95,424.25,1232014.0,423.6,424.6,421.95,424.25,1232014.0
2024-12-13 10:00:00,424.38,425.61,423.72,424.48,1441724.0,424.38,425.61,423.72,424.48,1441724.0
2024-12-13 10:05:00,424.47,425.44,423.5,425.2,1069250.0,424.47,425.44,423.5,425.2,1069250.0
2024-12-13 10:10:00,425.29,428.8,424.55,427.89,2137378.0,425.29,428.8,424.55,427.89,2137378.0
2024-12-13 10:15:00,427.91,428.98,427.41,428.0,1254153.0,427.91,428.98,427.41,428.0,1254153.0
2024-12-13 10:20:00,427.99,430.41,427.81,429.92,1958664.0,427.99,430.41,427.81,429.92,1958664.0
2024-12-13 10:25:00,429.95,430.36,428.1,428.54,1187043.0,429.95,430.36,428.1,428.54,1187043.0
2024-12-13 10:30:00,428.54,430.99,428.3,430.81,1360011.0,428.54,430.99,428.3,430.81,1360011.0
2024-12-13 10:35:00,430.75,431.6,429.2,429.23,1101661.0,430.75,431.6,429.2,429.23,1101661.0
2024-12-13 10:40:00,429.3,429.82,426.38,426.79,1381996.0,429.3,429.82,426.38,426.79,1381996.0
2024-12-13 10:45:00,426.83,428.6,426.5,428.45,919928.0,426.83,428.6,426.5,428.45,919928.0
2024-12-13 10:50:00,428.35,428.5,424.74,425.26,1173423.0,428.35,428.5,424.74,425.26,1173423.0
2024-12-13 10:55:00,425.36,426.17,423.3,423.43,1067753.0,425.36,426.17,423.3,423.43,1067753.0
2024-12-13 11:00:00,423.42,424.4,422.39,424.0,892626.0,423.42,424.4,422.39,424.0,892626.0
2024-12-13 11:05:00,424.05,424.67,421.53,422.11,884375.0,424.05,424.67,421.53,422.11,884375.0
2024-12-13 11:10:00,422.15,424.25,422.0,422.95,691455.0,422.15,424.25,422.0,422.95,691455.0
2024-12-13 11:15:00,422.95,425.62,422.89,425.62,852812.0,422.95,425.62,422.89,425.62,852812.0
2024-12-13 11:20:00,425.58,425.62,424.12,425.56,583343.0,425.58,425.62,424.12,425.56,583343.0
2024-12-13 11:25:00,425.57,425.62,424.18,424.79,410883.0,425.57,425.62,424.18,424.79,410883.0
2024-12-13 11:30:00,424.85,427.98,424.83,427.7,928451.0,424.85,427.98,424.83,427.7,928451.0
2024-12-13 11:35:00,427.71,427.98,426.16,426.7,628656.0,427.71,427.98,426.16,426.7,628656.0
2024-12-13 11:40:00,426.73,426.88,424.87,425.9,510071.0,426.73,426.88,424.87,425.9,510071.0
2024-12-13 11:45:00,425.94,426.98,425.35,426.85,342039.0,425.94,426.98,425.35,426.85,342039.0
2024-12-13 11:50:00,426.87,426.98,424.25,424.56,473556.0,426.87,426.98,424.25,424.56,473556.0
2024-12-13 11:55:00,424.69,425.58,424.1,425.15,398446.0,424.69,425.58,424.1,425.15,398446.0
2024-12-13 12:00:00,425.31,426.14,424.57,426.01,367293.0,425.31,426.14,424.57,426.01,367293.0
2024-12-13 12:05:00,426.16,426.82,425.5,426.63,340433.0,426.16,426.82,425.5,426.63,340433.0
2024-12-13 12:10:00,426.64,427.96,426.6,427.05,556296.0,426.64,427.96,426.6,427.05,556296.0
2024-12-13 12:15:00,427.14,427.89,426.34,427.61,405776.0,427.14,427.89,426.34,427.61,405776.0
2024-12-13 12:20:00,427.64,427.98,426.8,427.83,349637.0,427.64,427.98,426.8,427.83,349637.0
2024-12-13 12:25:00,427.85,427.88,426.44,426.84,335969.0,427.85,427.88,426.44,426.84,335969.0
2024-12-13 12:30:00,426.82,427.1,425.74,426.79,401775.0,426.82,427.1,425.74,426.79,401775.0
2024-12-13 12:35:00,426.75,427.89,426.44,427.53,350820.0,426.75,427.89,426.44,427.53,350820.0
2024-12-13 12:40:00,427.51,428.5,426.9,427.8,555343.0,427.51,428.5,426.9,427.8,555343.0
2024-12-13 12:45:00,427.81,428.08,427.31,427.79,293734.0,427.81,428.08,427.31,427.79,293734.0
2024-12-13 12:50:00,427.8,429.1,427.01,428.78,599591.0,427.8,429.1,427.01,428.78,599591.0
2024-12-13 12:55:00,428.81,429.08,427.63,427.81,354736.0,428.81,429.08,427.63,427.81,354736.0
2024-12-13 13:00:00,427.85,429.15,427.5,429.12,500091.0,427.85,429.15,427.5,429.12,500091.0
2024-12-13 13:05:00,429.03,429.7,428.05,429.39,596689.0,429.03,429.7,428.05,429.39,596689.0
2024-12-13 13:10:00,429.45,429.69,428.56,429.35,467274.0,429.45,429.69,428.56,429.35,467274.0
2024-12-13 13:15:00,429.31,429.46,428.75,428.82,319437.0,429.31,429.46,428.75,428.82,319437.0
2024-12-13 13:20:00,428.9,429.04,427.5,427.71,481245.0,428.9,429.04,427.5,427.71,481245.0
2024-12-13 13:25:00,427.71,429.0,427.5,428.61,409641.0,427.71,429.0,427.5,428.61,409641.0
2024-12-13 13:30:00,428.61,429.03,428.25,428.69,243149.0,428.61,429.03,428.25,428.69,243149.0
2024-12-13 13:35:00,428.7,430.14,428.59,430.11,675500.0,428.7,430.14,428.59,430.11,675500.0
2024-12-13 13:40:00,430.1,432.07,430.03,430.92,1289010.0,430.1,432.07,430.03,430.92,1289010.0
2024-12-13 13:45:00,430.85,432.0,430.55,431.67,750510.0,430.85,432.0,430.55,431.67,750510.0
2024-12-13 13:50:00,431.68,432.98,431.34,432.32,870647.0,431.68,432.98,431.34,432.32,870647.0
2024-12-13 13:55:00,432.31,434.04,432.13,433.75,1032254.0,432.31,434.04,432.13,433.75,1032254.0
2024-12-13 14:00:00,433.75,434.35,432.12,432.44,1097511.0,433.75,434.35,432.12,432.44,1097511.0
2024-12-13 14:05:00,432.41,433.87,432.25,433.0,629950.0,432.41,433.87,432.25,433.0,629950.0
2024-12-13 14:10:00,433.05,433.11,431.6,432.93,575545.0,433.05,433.11,431.6,432.93,575545.0
2024-12-13 14:15:00,432.87,433.75,432.59,433.58,508282.0,432.87,433.75,432.59,433.58,508282.0
2024-12-13 14:20:00,433.5,433.93,432.83,433.57,409522.0,433.5,433.93,432.83,433.57,409522.0
2024-12-13 14:25:00,433.55,433.67,432.17,433.0,484254.0,433.55,433.67,432.17,433.0,484254.0
2024-12-13 14:30:00,433.09,433.2,431.84,431.97,449481.0,433.09,433.2,431.84,431.97,449481.0
2024-12-13 14:35:00,431.97,432.58,431.37,431.72,509081.0,431.97,432.58,431.37,431.72,509081.0
2024-12-13 14:40:00,431.67,432.47,431.23,432.37,376385.0,431.67,432.47,431.23,432.37,376385.0
2024-12-13 14:45:00,432.34,433.2,432.24,433.05,418082.0,432.34,433.2,432.24,433.05,418082.0
2024-12-13 14:50:00,433.05,433.69,432.42,432.75,498863.0,433.05,433.69,432.42,432.75,498863.0
2024-12-13 14:55:00,432.75,433.3,432.13,432.14,367162.0,432.75,433.3,432.13,432.14,367162.0
2024-12-13 15:00:00,432.15,433.18,431.7,431.97,452760.0,432.15,433.18,431.7,431.97,452760.0
2024-12-13 15:05:00,431.94,432.71,431.77,432.62,318746.0,431.94,432.71,431.77,432.62,318746.0
2024-12-13 15:10:00,432.67,433.49,432.26,433.0,417699.0,432.67,433.49,432.26,433.0,417699.0
2024-12-13 15:15:00,432.98,433.19,431.36,431.37,453969.0,432.98,433.19,431.36,431.37,453969.0
2024-12-13 15:20:00,431.4,431.85,429.5,429.57,852940.0,431.4,431.85,429.5,429.57,852940.0
2024-12-13 15:25:00,429.6,430.47,428.89,430.38,784531.0,429.6,430.47,428.89,430.38,784531.0
2024-12-13 15:30:00,430.37,431.3,429.42,431.12,624137.0,430.37,431.3,429.42,431.12,624137.0
2024-12-13 15:35:00,431.19,433.52,430.57,432.86,968324.0,431.19,433.52,430.57,432.86,968324.0
2024-12-13 15:40:00,432.83,433.2,431.63,431.87,679968.0,432.83,433.2,431.63,431.87,679968.0
2024-12-13 15:45:00,431.9,433.17,431.7,432.47,571826.0,431.9,433.17,431.7,432.47,571826.0
2024-12-13 15:50:00,432.51,434.92,432.51,434.47,1438807.0,432.51,434.92,432.51,434.47,1438807.0
2024-12-13 15:55:00,434.47,436.3,434.47,436.19,2218784.0,434.47,436.3,434.47,436.19,2218784.0
2024-12-16 09:30:00,441.11,443.76,438.2,441.89,3791210.0,441.11,443.76,438.2,441.89,3791210.0
2024-12-16 09:35:00,441.85,446.7,441.75,446.59,2598713.0,441.85,446.7,441.75,446.59,2598713.0
2024-12-16 09:40:00,446.54,447.41,442.6,443.16,2209315.0,446.54,447.41,442.6,443.16,2209315.0
2024-12-16 09:45:00,443.25,444.0,440.15,440.62,1796083.0,443.25,444.0,440.15,440.62,1796083.0
2024-12-16 09:50:00,440.55,440.82,437.15,437.98,1867969.0,440.55,440.82,437.15,437.98,1867969.0
2024-12-16 09:55:00,437.93,439.04,436.17,437.96,1460953.0,437.93,439.04,436.17,437.96,1460953.0
2024-12-16 10:00:00,437.97,441.65,437.81,441.46,1625342.0,437.97,441.65,437.81,441.46,1625342.0
2024-12-16 10:05:00,441.47,443.2,441.39,442.0,1313671.0,441.47,443.2,441.39,442.0,1313671.0
2024-12-16 10:10:00,441.95,444.3,441.5,443.82,1170102.0,441.95,444.3,441.5,443.82,1170102.0
2024-12-16 10:15:00,443.82,445.88,443.45,444.11,1378322.0,443.82,445.88,443.45,444.11,1378322.0
2024-12-16 10:20:00,444.11,445.88,442.25,445.32,1426827.0,444.11,445.88,442.25,445.32,1426827.0
2024-12-16 10:25:00,445.27,446.35,444.47,445.38,961355.0,445.27,446.35,444.47,445.38,961355.0
2024-12-16 10:30:00,445.33,446.64,444.63,446.52,870556.0,445.33,446.64,444.63,446.52,870556.0
2024-12-16 10:35:00,446.6,447.88,446.43,447.86,1343712.0,446.6,447.88,446.43,447.86,1343712.0
2024-12-16 10:40:00,447.87,449.4,447.6,449.01,1409417.0,447.87,449.4,447.6,449.01,1409417.0
2024-12-16 10:45:00,449.03,449.2,447.7,447.94,1048928.0,449.03,449.2,447.7,447.94,1048928.0
2024-12-16 10:50:00,447.94,448.1,446.2,447.08,933424.0,447.94,448.1,446.2,447.08,933424.0
2024-12-16 10:55:00,447.08,451.35,447.03,450.82,1706286.0,447.08,451.35,447.03,450.82,1706286.0
2024-12-16 11:00:00,450.8,452.66,450.4,451.59,1503499.0,450.8,452.66,450.4,451.59,1503499.0
2024-12-16 11:05:00,451.45,453.97,451.37,453.4,1235883.0,451.45,453.97,451.37,453.4,1235883.0
2024-12-16 11:10:00,453.42,456.23,453.33,455.25,1651744.0,453.42,456.23,453.33,455.25,1651744.0
2024-12-16 11:15:00,455.26,457.26,453.37,457.18,1572018.0,455.26,457.26,453.37,457.18,1572018.0
2024-12-16 11:20:00,457.12,457.75,455.55,456.7,1417423.0,457.12,457.75,455.55,456.7,1417423.0
2024-12-16 11:25:00,456.62,458.97,456.39,458.39,1453032.0,456.62,458.97,456.39,458.39,1453032.0
2024-12-16 11:30:00,458.37,458.73,455.73,455.8,1135768.0,458.37,458.73,455.73,455.8,1135768.0
2024-12-16 11:35:00,455.81,456.44,454.13,455.11,1333208.0,455.81,456.44,454.13,455.11,1333208.0
2024-12-16 11:40:00,455.15,457.25,454.91,456.17,888002.0,455.15,457.25,454.91,456.17,888002.0
2024-12-16 11:45:00,456.12,457.0,454.8,456.46,662421.0,456.12,457.0,454.8,456.46,662421.0
2024-12-16 11:50:00,456.49,456.8,455.12,456.35,545101.0,456.49,456.8,455.12,456.35,545101.0
2024-12-16 11:55:00,456.42,457.18,455.4,456.59,617002.0,456.42,457.18,455.4,456.59,617002.0
2024-12-16 12:00:00,456.6,459.3,455.9,459.24,966541.0,456.6,459.3,455.9,459.24,966541.0
2024-12-16 12:05:00,459.21,460.52,458.0,459.68,1229807.0,459.21,460.52,458.0,459.68,1229807.0
2024-12-16 12:10:00,459.7,460.11,458.34,459.04,797502.0,459.7,460.11,458.34,459.04,797502.0
2024-12-16 12:15:00,459.1,459.28,458.18,459.2,489576.0,459.1,459.28,458.18,459.2,489576.0
2024-12-16 12:20:00,459.2,459.4,457.35,457.74,532575.0,459.2,459.4,457.35,457.74,532575.0
2024-12-16 12:25:00,457.72,458.75,457.31,458.22,526541.0,457.72,458.75,457.31,458.22,526541.0
2024-12-16 12:30:00,458.26,458.26,457.0,457.94,449894.0,458.26,458.26,457.0,457.94,449894.0
2024-12-16 12:35:00,457.94,458.74,457.44,458.09,490588.0,457.94,458.74,457.44,458.09,490588.0
2024-12-16 12:40:00,458.05,458.41,457.08,457.08,465254.0,458.05,458.41,457.08,457.08,465254.0
2024-12-16 12:45:00,457.06,459.24,455.79,459.01,899883.0,457.06,459.24,455.79,459.01,899883.0
2024-12-16 12:50:00,459.01,459.67,458.57,459.34,560290.0,459.01,459.67,458.57,459.34,560290.0
2024-12-16 12:55:00,459.43,461.45,459.13,461.07,1150239.0,459.43,461.45,459.13,461.07,1150239.0
2024-12-16 13:00:00,461.1,461.12,459.55,459.78,691885.0,461.1,461.12,459.55,459.78,691885.0
2024-12-16 13:05:00,459.77,460.99,457.45,458.38,905650.0,459.77,460.99,457.45,458.38,905650.0
2024-12-16 13:10:00,458.37,458.8,455.8,456.39,1084177.0,458.37,458.8,455.8,456.39,1084177.0
2024-12-16 13:15:00,456.42,457.79,456.01,457.68,598559.0,456.42,457.79,456.01,457.68,598559.0
2024-12-16 13:20:00,457.58,458.9,457.11,458.7,548668.0,457.58,458.9,457.11,458.7,548668.0
2024-12-16 13:25:00,458.7,459.6,458.27,459.07,441953.0,458.7,459.6,458.27,459.07,441953.0
2024-12-16 13:30:00,459.11,459.95,458.63,458.77,446774.0,459.11,459.95,458.63,458.77,446774.0
2024-12-16 13:35:00,458.65,459.6,458.65,459.46,279966.0,458.65,459.6,458.65,459.46,279966.0
2024-12-16 13:40:00,459.41,459.85,458.9,459.5,412130.0,459.41,459.85,458.9,459.5,412130.0
2024-12-16 13:45:00,459.48,460.78,459.47,460.59,652884.0,459.48,460.78,459.47,460.59,652884.0
2024-12-16 13:50:00,460.54,461.28,460.03,460.26,572824.0,460.54,461.28,460.03,460.26,572824.0
2024-12-16 13:55:00,460.39,460.67,459.65,459.67,348078.0,460.39,460.67,459.65,459.67,348078.0
2024-12-16 14:00:00,459.68,459.71,458.24,459.02,533790.0,459.68,459.71,458.24,459.02,533790.0
2024-12-16 14:05:00,459.06,460.49,458.79,459.16,547607.0,459.06,460.49,458.79,459.16,547607.0
2024-12-16 14:10:00,459.15,459.21,458.49,459.07,370086.0,459.15,459.21,458.49,459.07,370086.0
2024-12-16 14:15:00,459.02,459.2,457.4,458.42,593708.0,459.02,459.2,457.4,458.42,593708.0
2024-12-16 14:20:00,458.43,458.52,456.77,457.82,537565.0,458.43,458.52,456.77,457.82,537565.0
2024-12-16 14:25:00,457.91,459.03,457.91,458.47,456659.0,457.91,459.03,457.91,458.47,456659.0
2024-12-16 14:30:00,458.47,459.2,458.31,458.92,375074.0,458.47,459.2,458.31,458.92,375074.0
2024-12-16 14:35:00,458.89,459.43,458.62,459.18,356603.0,458.89,459.43,458.62,459.18,356603.0
2024-12-16 14:40:00,459.2,459.29,457.75,458.0,490777.0,459.2,459.29,457.75,458.0,490777.0
2024-12-16 14:45:00,458.0,458.75,457.75,458.69,426529.0,458.0,458.75,457.75,458.69,426529.0
2024-12-16 14:50:00,458.72,459.28,457.9,459.1,482656.0,458.72,459.28,457.9,459.1,482656.0
2024-12-16 14:55:00,459.07,459.2,458.57,458.81,279769.0,459.07,459.2,458.57,458.81,279769.0
2024-12-16 15:00:00,458.85,459.18,458.76,458.96,347798.0,458.85,459.18,458.76,458.96,347798.0
2024-12-16 15:05:00,458.89,460.81,458.81,460.67,958923.0,458.89,460.81,458.81,460.67,958923.0
2024-12-16 15:10:00,460.66,460.66,460.15,460.37,494662.0,460.66,460.66,460.15,460.37,494662.0
2024-12-16 15:15:00,460.25,461.2,460.17,460.25,639102.0,460.25,461.2,460.17,460.25,639102.0
2024-12-16 15:20:00,460.22,461.84,460.21,460.77,923408.0,460.22,461.84,460.21,460.77,923408.0
2024-12-16 15:25:00,460.68,461.84,460.2,460.74,869704.0,460.68,461.84,460.2,460.74,869704.0
2024-12-16 15:30:00,460.74,460.74,457.66,458.6,1363143.0,460.74,460.74,457.66,458.6,1363143.0
2024-12-16 15:35:00,458.61,460.37,458.6,460.17,771302.0,458.61,460.37,458.6,460.17,771302.0
2024-12-16 15:40:00,460.17,460.88,459.43,460.17,680644.0,460.17,460.88,459.43,460.17,680644.0
2024-12-16 15:45:00,460.19,460.19,459.32,459.35,827672.0,460.19,460.19,459.32,459.35,827672.0
2024-12-16 15:50:00,459.32,460.72,459.07,460.45,888250.0,459.32,460.72,459.07,460.45,888250.0
2024-12-16 15:55:00,460.45,463.19,460.45,463.19,2317677.0,460.45,463.19,460.45,463.19,2317677.0
2024-12-17 09:30:00,475.9,476.25,465.86,469.03,5251243.0,475.9,476.25,465.86,469.03,5251243.0
2024-12-17 09:35:00,469.01,469.96,463.55,468.42,2885121.0,469.01,469.96,463.55,468.42,2885121.0
2024-12-17 09:40:00,468.61,474.51,465.87,474.33,2577529.0,468.61,474.51,465.87,474.33,2577529.0
2024-12-17 09:45:00,474.36,475.74,471.33,474.1,2396221.0,474.36,475.74,471.33,474.1,2396221.0
2024-12-17 09:50:00,474.17,482.0,473.92,481.83,3007439.0,474.17,482.0,473.92,481.83,3007439.0
2024-12-17 09:55:00,481.77,483.99,479.73,482.03,2719059.0,481.77,483.99,479.73,482.03,2719059.0
2024-12-17 10:00:00,482.13,483.15,476.7,479.05,2267380.0,482.13,483.15,476.7,479.05,2267380.0
2024-12-17 10:05:00,479.14,481.46,477.25,479.63,1649855.0,479.14,481.46,477.25,479.63,1649855.0
2024-12-17 10:10:00,479.62,483.1,474.55,475.49,2426059.0,479.62,483.1,474.55,475.49,2426059.0
2024-12-17 10:15:00,475.45,475.67,469.53,470.12,2261445.0,475.45,475.67,469.53,470.12,2261445.0
2024-12-17 10:20:00,470.15,472.48,467.6,471.04,1839086.0,470.15,472.48,467.6,471.04,1839086.0
2024-12-17 10:25:00,471.28,473.78,469.38,472.68,1467452.0,471.28,473.78,469.38,472.68,1467452.0
2024-12-17 10:30:00,472.78,476.97,472.77,475.89,1642977.0,472.78,476.97,472.77,475.89,1642977.0
2024-12-17 10:35:00,475.8,476.26,470.83,474.5,1148474.0,475.8,476.26,470.83,474.5,1148474.0
2024-12-17 10:40:00,474.42,476.74,473.39,476.37,946947.0,474.42,476.74,473.39,476.37,946947.0
2024-12-17 10:45:00,476.26,480.68,476.0,479.93,1555602.0,476.26,480.68,476.0,479.93,1555602.0
2024-12-17 10:50:00,479.86,480.5,477.0,478.1,862909.0,479.86,480.5,477.0,478.1,862909.0
2024-12-17 10:55:00,478.05,478.88,476.42,478.11,612903.0,478.05,478.88,476.42,478.11,612903.0
2024-12-17 11:00:00,478.11,478.88,476.3,477.66,737371.0,478.11,478.88,476.3,477.66,737371.0
2024-12-17 11:05:00,477.53,477.71,473.58,475.22,989088.0,477.53,477.71,473.58,475.22,989088.0
2024-12-17 11:10:00,475.59,478.27,474.83,478.05,725850.0,475.59,478.27,474.83,478.05,725850.0
2024-12-17 11:15:00,478.23,478.23,471.25,471.84,1201038.0,478.23,478.23,471.25,471.84,1201038.0
2024-12-17 11:20:00,471.86,473.0,470.06,472.12,979209.0,471.86,473.0,470.06,472.12,979209.0
2024-12-17 11:25:00,472.2,472.79,470.45,471.6,625615.0,472.2,472.79,470.45,471.6,625615.0
2024-12-17 11:30:00,471.63,473.97,470.73,472.84,685610.0,471.63,473.97,470.73,472.84,685610.0
2024-12-17 11:35:00,472.84,474.63,472.08,474.04,595246.0,472.84,474.63,472.08,474.04,595246.0
2024-12-17 11:40:00,474.1,474.1,468.26,468.63,1137896.0,474.1,474.1,468.26,468.63,1137896.0
2024-12-17 11:45:00,468.53,469.58,465.5,465.57,1422884.0,468.53,469.58,465.5,465.57,1422884.0
2024-12-17 11:50:00,465.6,467.58,460.11,460.3,1954130.0,465.6,467.58,460.11,460.3,1954130.0
2024-12-17 11:55:00,460.31,464.58,460.03,463.03,1628385.0,460.31,464.58,460.03,463.03,1628385.0
2024-12-17 12:00:00,463.0,463.03,457.51,461.66,1889457.0,463.0,463.03,457.51,461.66,1889457.0
2024-12-17 12:05:00,461.87,466.5,460.36,466.35,1321126.0,461.87,466.5,460.36,466.35,1321126.0
2024-12-17 12:10:00,466.46,468.5,465.28,468.0,1147399.0,466.46,468.5,465.28,468.0,1147399.0
2024-12-17 12:15:00,468.0,468.79,466.69,467.66,749666.0,468.0,468.79,466.69,467.66,749666.0
2024-12-17 12:20:00,467.59,468.53,465.75,467.04,713230.0,467.59,468.53,465.75,467.04,713230.0
2024-12-17 12:25:00,467.11,469.77,466.5,469.25,787224.0,467.11,469.77,466.5,469.25,787224.0
2024-12-17 12:30:00,469.25,469.29,467.8,469.14,493242.0,469.25,469.29,467.8,469.14,493242.0
2024-12-17 12:35:00,469.18,469.51,468.25,469.27,437946.0,469.18,469.51,468.25,469.27,437946.0
2024-12-17 12:40:00,469.29,472.4,468.35,471.84,756809.0,469.29,472.4,468.35,471.84,756809.0
2024-12-17 12:45:00,471.74,472.17,470.78,471.93,552267.0,471.74,472.17,470.78,471.93,552267.0
2024-12-17 12:50:00,471.96,473.19,471.27,472.96,649128.0,471.96,473.19,471.27,472.96,649128.0
2024-12-17 12:55:00,472.94,474.0,471.11,473.64,633466.0,472.94,474.0,471.11,473.64,633466.0
2024-12-17 13:00:00,473.6,474.6,472.45,474.53,581957.0,473.6,474.6,472.45,474.53,581957.0
2024-12-17 13:05:00,474.4,475.54,474.1,475.11,800919.0,474.4,475.54,474.1,475.11,800919.0
2024-12-17 13:10:00,475.06,476.28,474.74,475.75,601102.0,475.06,476.28,474.74,475.75,601102.0
2024-12-17 13:15:00,475.86,475.96,473.24,474.94,755947.0,475.86,475.96,473.24,474.94,755947.0
2024-12-17 13:20:00,474.93,475.07,472.89,474.31,524514.0,474.93,475.07,472.89,474.31,524514.0
2024-12-17 13:25:00,474.31,474.98,473.55,474.0,398011.0,474.31,474.98,473.55,474.0,398011.0
2024-12-17 13:30:00,474.03,474.41,473.4,474.33,355942.0,474.03,474.41,473.4,474.33,355942.0
2024-12-17 13:35:00,474.35,475.0,473.57,473.57,399040.0,474.35,475.0,473.57,473.57,399040.0
2024-12-17 13:40:00,473.62,474.11,471.75,472.43,529217.0,473.62,474.11,471.75,472.43,529217.0
2024-12-17 13:45:00,472.58,473.11,470.02,470.59,675867.0,472.58,473.11,470.02,470.59,675867.0
2024-12-17 13:50:00,470.68,471.56,470.15,470.8,428856.0,470.68,471.56,470.15,470.8,428856.0
2024-12-17 13:55:00,470.8,471.41,470.5,470.84,326893.0,470.8,471.41,470.5,470.84,326893.0
2024-12-17 14:00:00,470.84,473.35,469.0,473.11,852665.0,470.84,473.35,469.0,473.11,852665.0
2024-12-17 14:05:00,473.18,474.6,472.51,473.84,654486.0,473.18,474.6,472.51,473.84,654486.0
2024-12-17 14:10:00,473.7,475.19,473.58,474.15,586113.0,473.7,475.19,473.58,474.15,586113.0
2024-12-17 14:15:00,474.13,475.07,474.13,474.92,336063.0,474.13,475.07,474.13,474.92,336063.0
2024-12-17 14:20:00,474.98,475.13,472.69,475.13,461208.0,474.98,475.13,472.69,475.13,461208.0
2024-12-17 14:25:00,475.15,475.58,474.52,475.13,425655.0,475.15,475.58,474.52,475.13,425655.0
2024-12-17 14:30:00,475.2,476.2,474.22,475.64,540720.0,475.2,476.2,474.22,475.64,540720.0
2024-12-17 14:35:00,475.7,477.55,475.56,477.1,855490.0,475.7,477.55,475.56,477.1,855490.0
2024-12-17 14:40:00,477.18,478.69,476.9,478.12,837048.0,477.18,478.69,476.9,478.12,837048.0
2024-12-17 14:45:00,478.09,478.8,476.53,477.68,669094.0,478.09,478.8,476.53,477.68,669094.0
2024-12-17 14:50:00,477.89,477.89,475.5,476.55,475441.0,477.89,477.89,475.5,476.55,475441.0
2024-12-17 14:55:00,476.69,478.92,476.65,478.12,692330.0,476.69,478.92,476.65,478.12,692330.0
2024-12-17 15:00:00,478.19,478.85,476.56,478.81,545116.0,478.19,478.85,476.56,478.81,545116.0
2024-12-17 15:05:00,478.75,478.81,476.65,477.67,506102.0,478.75,478.81,476.65,477.67,506102.0
2024-12-17 15:10:00,477.79,479.5,477.25,479.22,663175.0,477.79,479.5,477.25,479.22,663175.0
2024-12-17 15:15:00,479.26,479.89,477.71,478.23,647124.0,479.26,479.89,477.71,478.23,647124.0
2024-12-17 15:20:00,478.32,478.78,475.6,476.26,793292.0,478.32,478.78,475.6,476.26,793292.0
2024-12-17 15:25:00,476.41,478.22,476.24,477.34,554919.0,476.41,478.22,476.24,477.34,554919.0
2024-12-17 15:30:00,477.4,478.94,477.03,478.14,651949.0,477.4,478.94,477.03,478.14,651949.0
2024-12-17 15:35:00,478.05,479.93,478.0,479.79,683894.0,478.05,479.93,478.0,479.79,683894.0
2024-12-17 15:40:00,479.85,481.8,479.07,480.26,1181512.0,479.85,481.8,479.07,480.26,1181512.0
2024-12-17 15:45:00,480.37,482.42,480.24,481.68,1317993.0,480.37,482.42,480.24,481.68,1317993.0
2024-12-17 15:50:00,481.88,482.45,480.01,481.69,1148471.0,481.88,482.45,480.01,481.69,1148471.0
2024-12-17 15:55:00,481.71,481.74,479.09,479.85,1752693.0,481.71,481.74,479.09,479.85,1752693.0
2024-12-18 09:30:00,466.5,469.11,463.38,464.48,3118103.0,466.5,469.11,463.38,464.48,3118103.0
2024-12-18 09:35:00,464.6,465.76,461.11,463.39,2396705.0,464.6,465.76,461.11,463.39,2396705.0
2024-12-18 09:40:00,463.29,468.84,462.57,468.42,2132580.0,463.29,468.84,462.57,468.42,2132580.0
2024-12-18 09:45:00,468.36,470.99,467.24,470.72,1868195.0,468.36,470.99,467.24,470.72,1868195.0
2024-12-18 09:50:00,470.73,472.38,467.63,471.4,1671218.0,470.73,472.38,467.63,471.4,1671218.0
2024-12-18 09:55:00,471.41,472.63,469.31,469.54,1305184.0,471.41,472.63,469.31,469.54,1305184.0
2024-12-18 10:00:00,469.54,472.48,469.5,471.67,1036520.0,469.54,472.48,469.5,471.67,1036520.0
2024-12-18 10:05:00,471.7,474.73,471.58,473.51,1424790.0,471.7,474.73,471.58,473.51,1424790.0
2024-12-18 10:10:00,473.52,474.18,472.11,473.5,847411.0,473.52,474.18,472.11,473.5,847411.0
2024-12-18 10:15:00,473.6,475.77,473.33,474.28,1111512.0,473.6,475.77,473.33,474.28,1111512.0
2024-12-18 10:20:00,474.24,474.91,472.32,472.76,851965.0,474.24,474.91,472.32,472.76,851965.0
2024-12-18 10:25:00,472.66,475.34,472.53,474.81,825292.0,472.66,475.34,472.53,474.81,825292.0
2024-12-18 10:30:00,474.79,476.65,473.77,474.27,993726.0,474.79,476.65,473.77,474.27,993726.0
2024-12-18 10:35:00,474.32,475.28,473.2,474.55,602929.0,474.32,475.28,473.2,474.55,602929.0
2024-12-18 10:40:00,474.56,475.29,473.65,475.15,540461.0,474.56,475.29,473.65,475.15,540461.0
2024-12-18 10:45:00,475.19,478.06,474.65,477.93,1159988.0,475.19,478.06,474.65,477.93,1159988.0
2024-12-18 10:50:00,477.93,478.05,476.64,477.0,775477.0,477.93,478.05,476.64,477.0,775477.0
2024-12-18 10:55:00,477.06,477.8,475.8,475.8,634870.0,477.06,477.8,475.8,475.8,634870.0
2024-12-18 11:00:00,475.9,477.58,475.8,476.96,432626.0,475.9,477.58,475.8,476.96,432626.0
2024-12-18 11:05:00,476.94,477.57,476.4,477.05,412524.0,476.94,477.57,476.4,477.05,412524.0
2024-12-18 11:10:00,476.99,477.28,475.02,476.22,627967.0,476.99,477.28,475.02,476.22,627967.0
2024-12-18 11:15:00,476.21,476.3,473.38,474.36,883964.0,476.21,476.3,473.38,474.36,883964.0
2024-12-18 11:20:00,474.3,476.25,473.69,475.88,584079.0,474.3,476.25,473.69,475.88,584079.0
2024-12-18 11:25:00,475.91,480.9,475.55,480.25,1529037.0,475.91,480.9,475.55,480.25,1529037.0
2024-12-18 11:30:00,480.25,483.92,480.19,483.0,1682030.0,480.25,483.92,480.19,483.0,1682030.0
2024-12-18 11:35:00,483.03,486.17,482.88,485.6,1779876.0,483.03,486.17,482.88,485.6,1779876.0
2024-12-18 11:40:00,485.55,487.43,484.0,487.0,1209373.0,485.55,487.43,484.0,487.0,1209373.0
2024-12-18 11:45:00,486.99,488.54,486.36,487.59,1232249.0,486.99,488.54,486.36,487.59,1232249.0
2024-12-18 11:50:00,487.46,488.0,485.0,486.09,998624.0,487.46,488.0,485.0,486.09,998624.0
2024-12-18 11:55:00,486.18,486.45,484.02,484.89,785662.0,486.18,486.45,484.02,484.89,785662.0
2024-12-18 12:00:00,484.89,485.11,483.31,483.84,622510.0,484.89,485.11,483.31,483.84,622510.0
2024-12-18 12:05:00,483.81,485.5,481.58,481.62,1000459.0,483.81,485.5,481.58,481.62,1000459.0
2024-12-18 12:10:00,481.62,481.8,479.61,480.11,1091837.0,481.62,481.8,479.61,480.11,1091837.0
2024-12-18 12:15:00,480.25,480.89,478.65,479.32,879938.0,480.25,480.89,478.65,479.32,879938.0
2024-12-18 12:20:00,479.25,479.75,478.26,479.52,624579.0,479.25,479.75,478.26,479.52,624579.0
2024-12-18 12:25:00,479.48,479.6,477.18,478.26,669006.0,479.48,479.6,477.18,478.26,669006.0
2024-12-18 12:30:00,478.26,479.28,478.03,478.72,549691.0,478.26,479.28,478.03,478.72,549691.0
2024-12-18 12:35:00,478.78,480.2,475.66,475.77,1016665.0,478.78,480.2,475.66,475.77,1016665.0
2024-12-18 12:40:00,475.73,476.88,474.35,476.12,930151.0,475.73,476.88,474.35,476.12,930151.0
2024-12-18 12:45:00,476.18,478.48,475.88,478.09,698707.0,476.18,478.48,475.88,478.09,698707.0
2024-12-18 12:50:00,478.09,478.63,477.03,478.02,392347.0,478.09,478.63,477.03,478.02,392347.0
2024-12-18 12:55:00,478.0,478.25,476.54,477.49,366400.0,478.0,478.25,476.54,477.49,366400.0
2024-12-18 13:00:00,477.4,477.8,476.5,476.99,304382.0,477.4,477.8,476.5,476.99,304382.0
2024-12-18 13:05:00,476.92,477.79,476.4,476.57,294116.0,476.92,477.79,476.4,476.57,294116.0
2024-12-18 13:10:00,476.71,477.47,475.62,476.1,341141.0,476.71,477.47,475.62,476.1,341141.0
2024-12-18 13:15:00,476.23,477.85,475.67,477.5,423223.0,476.23,477.85,475.67,477.5,423223.0
2024-12-18 13:20:00,477.6,477.79,475.67,476.0,343246.0,477.6,477.79,475.67,476.0,343246.0
2024-12-18 13:25:00,476.2,476.57,475.15,475.36,382405.0,476.2,476.57,475.15,475.36,382405.0
2024-12-18 13:30:00,475.29,476.3,475.21,476.05,285158.0,475.29,476.3,475.21,476.05,285158.0
2024-12-18 13:35:00,476.05,476.4,473.53,473.56,453834.0,476.05,476.4,473.53,473.56,453834.0
2024-12-18 13:40:00,473.62,474.5,471.82,473.54,729468.0,473.62,474.5,471.82,473.54,729468.0
2024-12-18 13:45:00,473.52,474.92,472.8,474.92,439810.0,473.52,474.92,472.8,474.92,439810.0
2024-12-18 13:50:00,474.92,475.46,474.68,475.44,398670.0,474.92,475.46,474.68,475.44,398670.0
2024-12-18 13:55:00,475.35,476.45,475.3,476.12,473524.0,475.35,476.45,475.3,476.12,473524.0
2024-12-18 14:00:00,476.24,477.49,471.11,476.15,1468444.0,476.24,477.49,471.11,476.15,1468444.0
2024-12-18 14:05:00,476.12,476.34,466.75,467.06,1785183.0,476.12,476.34,466.75,467.06,1785183.0
2024-12-18 14:10:00,466.99,469.99,466.98,469.1,949907.0,466.99,469.99,466.98,469.1,949907.0
2024-12-18 14:15:00,469.22,470.69,467.21,468.27,891493.0,469.22,470.69,467.21,468.27,891493.0
2024-12-18 14:20:00,468.42,474.27,468.35,473.69,1227436.0,468.42,474.27,468.35,473.69,1227436.0
2024-12-18 14:25:00,473.7,474.01,468.76,469.39,920057.0,473.7,474.01,468.76,469.39,920057.0
2024-12-18 14:30:00,469.21,473.52,467.62,470.98,1019989.0,469.21,473.52,467.62,470.98,1019989.0
2024-12-18 14:35:00,471.08,471.68,468.36,468.65,607695.0,471.08,471.68,468.36,468.65,607695.0
2024-12-18 14:40:00,468.84,470.5,466.64,466.65,760851.0,468.84,470.5,466.64,466.65,760851.0
2024-12-18 14:45:00,466.77,467.6,463.05,466.53,1638908.0,466.77,467.6,463.05,466.53,1638908.0
2024-12-18 14:50:00,466.52,467.5,463.37,463.41,1002313.0,466.52,467.5,463.37,463.41,1002313.0
2024-12-18 14:55:00,463.35,464.56,458.51,459.88,2233799.0,463.35,464.56,458.51,459.88,2233799.0
2024-12-18 15:00:00,459.88,461.21,446.0,446.5,2934050.0,459.88,461.21,446.0,446.5,2934050.0
2024-12-18 15:05:00,446.24,455.53,445.82,453.73,2664069.0,446.24,455.53,445.82,453.73,2664069.0
2024-12-18 15:10:00,453.89,454.14,448.24,453.2,1853968.0,453.89,454.14,448.24,453.2,1853968.0
2024-12-18 15:15:00,453.06,453.64,445.9,447.61,1758131.0,453.06,453.64,445.9,447.61,1758131.0
2024-12-18 15:20:00,447.62,452.78,446.78,447.67,1673745.0,447.62,452.78,446.78,447.67,1673745.0
2024-12-18 15:25:00,447.53,447.88,437.38,437.84,3167831.0,447.53,447.88,437.38,437.84,3167831.0
2024-12-18 15:30:00,438.01,442.78,435.7,439.94,2535085.0,438.01,442.78,435.7,439.94,2535085.0
2024-12-18 15:35:00,439.79,440.8,432.25,435.38,2505507.0,439.79,440.8,432.25,435.38,2505507.0
2024-12-18 15:40:00,435.36,436.3,427.01,432.06,3006989.0,435.36,436.3,427.01,432.06,3006989.0
2024-12-18 15:45:00,432.0,441.48,431.34,440.84,2629277.0,432.0,441.48,431.34,440.84,2629277.0
2024-12-18 15:50:00,440.79,448.18,440.2,447.51,2871629.0,440.79,448.18,440.2,447.51,2871629.0
2024-12-18 15:55:00,447.5,447.5,439.6,440.13,3051329.0,447.5,447.5,439.6,440.13,3051329.0
2024-12-19 09:30:00,451.88,456.36,447.63,448.73,3866235.0,451.88,456.36,447.63,448.73,3866235.0
2024-12-19 09:35:00,448.82,450.72,440.52,444.85,2930660.0,448.82,450.72,440.52,444.85,2930660.0
2024-12-19 09:40:00,444.98,451.21,444.01,445.41,2454957.0,444.98,451.21,444.01,445.41,2454957.0
2024-12-19 09:45:00,445.61,450.58,445.47,449.52,1567854.0,445.61,450.58,445.47,449.52,1567854.0
2024-12-19 09:50:00,449.69,452.9,449.52,450.01,1641234.0,449.69,452.9,449.52,450.01,1641234.0
2024-12-19 09:55:00,450.0,453.6,447.63,450.71,1583673.0,450.0,453.6,447.63,450.71,1583673.0
2024-12-19 10:00:00,450.71,451.34,446.5,447.58,1207444.0,450.71,451.34,446.5,447.58,1207444.0
2024-12-19 10:05:00,447.63,448.82,443.9,447.11,1340669.0,447.63,448.82,443.9,447.11,1340669.0
2024-12-19 10:10:00,447.23,450.6,446.64,450.2,1234632.0,447.23,450.6,446.64,450.2,1234632.0
2024-12-19 10:15:00,450.03,450.2,447.55,448.27,726348.0,450.03,450.2,447.55,448.27,726348.0
2024-12-19 10:20:00,448.16,449.46,442.11,442.49,1284600.0,448.16,449.46,442.11,442.49,1284600.0
2024-12-19 10:25:00,442.49,444.15,437.24,438.18,1896996.0,442.49,444.15,437.24,438.18,1896996.0
2024-12-19 10:30:00,438.21,442.76,438.1,441.73,1349906.0,438.21,442.76,438.1,441.73,1349906.0
2024-12-19 10:35:00,441.85,445.52,440.64,443.55,1195568.0,441.85,445.52,440.64,443.55,1195568.0
2024-12-19 10:40:00,443.54,445.86,442.55,444.93,841326.0,443.54,445.86,442.55,444.93,841326.0
2024-12-19 10:45:00,444.81,445.87,444.2,445.8,700321.0,444.81,445.87,444.2,445.8,700321.0
2024-12-19 10:50:00,445.87,446.28,441.5,441.9,959258.0,445.87,446.28,441.5,441.9,959258.0
2024-12-19 10:55:00,441.81,442.28,438.5,441.39,995528.0,441.81,442.28,438.5,441.39,995528.0
2024-12-19 11:00:00,441.12,442.04,437.5,437.63,891958.0,441.12,442.04,437.5,437.63,891958.0
2024-12-19 11:05:00,437.68,439.31,435.05,436.68,1241486.0,437.68,439.31,435.05,436.68,1241486.0
2024-12-19 11:10:00,436.64,437.78,434.4,436.36,994643.0,436.64,437.78,434.4,436.36,994643.0
2024-12-19 11:15:00,436.36,437.99,435.3,435.5,712510.0,436.36,437.99,435.3,435.5,712510.0
2024-12-19 11:20:00,435.3,439.87,435.25,439.6,890599.0,435.3,439.87,435.25,439.6,890599.0
2024-12-19 11:25:00,439.5,442.18,439.3,441.0,745604.0,439.5,442.18,439.3,441.0,745604.0
2024-12-19 11:30:00,441.06,441.76,437.59,437.86,759175.0,441.06,441.76,437.59,437.86,759175.0
2024-12-19 11:35:00,437.99,440.33,436.5,439.0,775250.0,437.99,440.33,436.5,439.0,775250.0
2024-12-19 11:40:00,439.0,439.22,435.66,435.94,630620.0,439.0,439.22,435.66,435.94,630620.0
2024-12-19 11:45:00,435.94,436.5,434.51,435.69,748516.0,435.94,436.5,434.51,435.69,748516.0
2024-12-19 11:50:00,435.57,435.79,431.4,431.75,1148317.0,435.57,435.79,431.4,431.75,1148317.0
2024-12-19 11:55:00,431.77,434.82,431.71,433.91,813463.0,431.77,434.82,431.71,433.91,813463.0
2024-12-19 12:00:00,433.97,435.0,433.2,433.49,561868.0,433.97,435.0,433.2,433.49,561868.0
2024-12-19 12:05:00,433.53,434.55,433.34,433.89,357308.0,433.53,434.55,433.34,433.89,357308.0
2024-12-19 12:10:00,433.97,433.99,431.65,431.98,505276.0,433.97,433.99,431.65,431.98,505276.0
2024-12-19 12:15:00,431.94,432.3,427.85,428.0,1235214.0,431.94,432.3,427.85,428.0,1235214.0
2024-12-19 12:20:00,427.94,429.71,422.99,425.47,1757287.0,427.94,429.71,422.99,425.47,1757287.0
2024-12-19 12:25:00,425.23,425.37,420.55,423.33,1915973.0,425.23,425.37,420.55,423.33,1915973.0
2024-12-19 12:30:00,423.49,426.49,422.12,423.72,1384126.0,423.49,426.49,422.12,423.72,1384126.0
2024-12-19 12:35:00,423.65,424.77,420.02,422.85,1415082.0,423.65,424.77,420.02,422.85,1415082.0
2024-12-19 12:40:00,422.96,425.55,422.6,424.76,1074617.0,422.96,425.55,422.6,424.76,1074617.0
2024-12-19 12:45:00,424.98,428.6,424.04,427.94,1228018.0,424.98,428.6,424.04,427.94,1228018.0
2024-12-19 12:50:00,427.88,428.6,425.57,428.48,977671.0,427.88,428.6,425.57,428.48,977671.0
2024-12-19 12:55:00,428.42,432.99,428.1,432.68,1176478.0,428.42,432.99,428.1,432.68,1176478.0
2024-12-19 13:00:00,432.63,432.63,427.1,428.7,1186221.0,432.63,432.63,427.1,428.7,1186221.0
2024-12-19 13:05:00,428.7,431.38,427.27,430.6,696719.0,428.7,431.38,427.27,430.6,696719.0
2024-12-19 13:10:00,430.6,434.82,430.05,434.72,888636.0,430.6,434.82,430.05,434.72,888636.0
2024-12-19 13:15:00,434.5,434.86,432.04,432.4,677235.0,434.5,434.86,432.04,432.4,677235.0
2024-12-19 13:20:00,432.23,434.36,430.69,433.73,769218.0,432.23,434.36,430.69,433.73,769218.0
2024-12-19 13:25:00,433.94,434.37,432.25,433.89,535144.0,433.94,434.37,432.25,433.89,535144.0
2024-12-19 13:30:00,433.72,434.4,432.85,433.8,520664.0,433.72,434.4,432.85,433.8,520664.0
2024-12-19 13:35:00,433.82,436.5,433.6,436.2,902876.0,433.82,436.5,433.6,436.2,902876.0
2024-12-19 13:40:00,436.27,437.79,436.15,436.91,1129190.0,436.27,437.79,436.15,436.91,1129190.0
2024-12-19 13:45:00,437.0,437.75,436.35,436.42,542541.0,437.0,437.75,436.35,436.42,542541.0
2024-12-19 13:50:00,436.41,437.46,434.0,434.1,634700.0,436.41,437.46,434.0,434.1,634700.0
2024-12-19 13:55:00,434.17,439.34,433.77,439.24,881140.0,434.17,439.34,433.77,439.24,881140.0
2024-12-19 14:00:00,439.24,439.3,436.01,436.8,710482.0,439.24,439.3,436.01,436.8,710482.0
2024-12-19 14:05:00,436.85,437.75,434.62,436.0,946665.0,436.85,437.75,434.62,436.0,946665.0
2024-12-19 14:10:00,436.01,436.38,433.0,433.62,642824.0,436.01,436.38,433.0,433.62,642824.0
2024-12-19 14:15:00,433.79,434.3,431.22,431.86,656844.0,433.79,434.3,431.22,431.86,656844.0
2024-12-19 14:20:00,431.86,434.43,430.42,433.88,682317.0,431.86,434.43,430.42,433.88,682317.0
2024-12-19 14:25:00,433.74,434.68,431.85,432.4,462304.0,433.74,434.68,431.85,432.4,462304.0
2024-12-19 14:30:00,432.31,433.1,430.62,430.79,479801.0,432.31,433.1,430.62,430.79,479801.0
2024-12-19 14:35:00,430.77,431.59,429.26,430.46,611707.0,430.77,431.59,429.26,430.46,611707.0
2024-12-19 14:40:00,430.33,431.48,429.4,431.21,465706.0,430.33,431.48,429.4,431.21,465706.0
2024-12-19 14:45:00,431.21,433.74,430.74,432.48,515560.0,431.21,433.74,430.74,432.48,515560.0
2024-12-19 14:50:00,432.5,435.05,432.44,434.31,574318.0,432.5,435.05,432.44,434.31,574318.0
2024-12-19 14:55:00,434.3,434.35,432.93,433.03,391613.0,434.3,434.35,432.93,433.03,391613.0
2024-12-19 15:00:00,433.06,435.27,432.8,435.13,474444.0,433.06,435.27,432.8,435.13,474444.0
2024-12-19 15:05:00,435.21,436.9,434.81,436.79,615277.0,435.21,436.9,434.81,436.79,615277.0
2024-12-19 15:10:00,436.84,437.09,434.51,436.81,642783.0,436.84,437.09,434.51,436.81,642783.0
2024-12-19 15:15:00,436.78,438.23,436.02,437.52,686274.0,436.78,438.23,436.02,437.52,686274.0
2024-12-19 15:20:00,437.46,440.89,435.8,440.62,991612.0,437.46,440.89,435.8,440.62,991612.0
2024-12-19 15:25:00,440.67,440.75,438.66,438.94,733177.0,440.67,440.75,438.66,438.94,733177.0
2024-12-19 15:30:00,438.88,440.49,434.3,434.8,917764.0,438.88,440.49,434.3,434.8,917764.0
2024-12-19 15:35:00,434.93,437.17,432.55,436.78,1132971.0,434.93,437.17,432.55,436.78,1132971.0
2024-12-19 15:40:00,436.77,437.5,435.24,435.5,698100.0,436.77,437.5,435.24,435.5,698100.0
2024-12-19 15:45:00,435.54,436.36,434.47,434.82,639792.0,435.54,436.36,434.47,434.82,639792.0
2024-12-19 15:50:00,434.74,435.02,432.62,433.74,920094.0,434.74,435.02,432.62,433.74,920094.0
2024-12-19 15:55:00,433.92,437.18,433.84,436.15,1778553.0,433.92,437.18,433.84,436.15,1778553.0
2024-12-20 09:30:00,425.54,428.5,420.35,423.06,5122593.0,425.54,428.5,420.35,423.06,5122593.0
2024-12-20 09:35:00,423.02,428.5,421.83,428.21,1795683.0,423.02,428.5,421.83,428.21,1795683.0
2024-12-20 09:40:00,428.02,428.31,422.72,423.56,1481571.0,428.02,428.31,422.72,423.56,1481571.0
2024-12-20 09:45:00,423.56,425.56,418.25,419.31,1748266.0,423.56,425.56,418.25,419.31,1748266.0
2024-12-20 09:50:00,419.33,424.44,417.64,423.81,1835362.0,419.33,424.44,417.64,423.81,1835362.0
2024-12-20 09:55:00,423.81,426.25,422.58,423.85,1344864.0,423.81,426.25,422.58,423.85,1344864.0
2024-12-20 10:00:00,423.95,427.17,423.32,426.81,1313292.0,423.95,427.17,423.32,426.81,1313292.0
2024-12-20 10:05:00,426.85,430.33,426.72,428.74,1414212.0,426.85,430.33,426.72,428.74,1414212.0
2024-12-20 10:10:00,428.69,432.93,426.7,431.67,1587033.0,428.69,432.93,426.7,431.67,1587033.0
2024-12-20 10:15:00,431.67,434.2,430.78,432.62,1234822.0,431.67,434.2,430.78,432.62,1234822.0
2024-12-20 10:20:00,432.66,434.87,431.05,434.74,1010457.0,432.66,434.87,431.05,434.74,1010457.0
2024-12-20 10:25:00,434.69,434.96,433.13,434.39,928750.0,434.69,434.96,433.13,434.39,928750.0
2024-12-20 10:30:00,434.3,439.28,434.12,439.02,1664995.0,434.3,439.28,434.12,439.02,1664995.0
2024-12-20 10:35:00,439.19,443.5,438.71,443.49,1890821.0,439.19,443.5,438.71,443.49,1890821.0
2024-12-20 10:40:00,443.43,444.4,440.09,442.1,1543947.0,443.43,444.4,440.09,442.1,1543947.0
2024-12-20 10:45:00,442.1,442.18,437.01,437.78,1215852.0,442.1,442.18,437.01,437.78,1215852.0
2024-12-20 10:50:00,437.69,441.44,437.57,440.56,1026124.0,437.69,441.44,437.57,440.56,1026124.0
2024-12-20 10:55:00,440.56,441.0,438.34,439.63,610485.0,440.56,441.0,438.34,439.63,610485.0
2024-12-20 11:00:00,439.63,441.9,438.2,441.51,817549.0,439.63,441.9,438.2,441.51,817549.0
2024-12-20 11:05:00,441.58,442.19,438.91,439.08,787890.0,441.58,442.19,438.91,439.08,787890.0
2024-12-20 11:10:00,439.12,441.1,438.61,441.1,546264.0,439.12,441.1,438.61,441.1,546264.0
2024-12-20 11:15:00,441.1,441.82,440.11,440.88,529818.0,441.1,441.82,440.11,440.88,529818.0
2024-12-20 11:20:00,440.87,443.58,440.2,442.98,953992.0,440.87,443.58,440.2,442.98,953992.0
2024-12-20 11:25:00,442.9,443.35,440.03,440.99,694665.0,442.9,443.35,440.03,440.99,694665.0
2024-12-20 11:30:00,441.06,441.77,440.09,440.81,391728.0,441.06,441.77,440.09,440.81,391728.0
2024-12-20 11:35:00,440.86,443.91,440.83,443.8,705229.0,440.86,443.91,440.83,443.8,705229.0
2024-12-20 11:40:00,443.77,445.33,442.48,445.11,955807.0,443.77,445.33,442.48,445.11,955807.0
2024-12-20 11:45:00,445.09,445.09,441.77,442.0,683541.0,445.09,445.09,441.77,442.0,683541.0
2024-12-20 11:50:00,442.0,442.29,436.8,437.2,1200863.0,442.0,442.29,436.8,437.2,1200863.0
2024-12-20 11:55:00,437.3,440.05,437.24,439.78,810593.0,437.3,440.05,437.24,439.78,810593.0
2024-12-20 12:00:00,439.9,440.19,438.29,438.72,466677.0,439.9,440.19,438.29,438.72,466677.0
2024-12-20 12:05:00,438.75,441.19,438.46,441.0,471691.0,438.75,441.19,438.46,441.0,471691.0
2024-12-20 12:10:00,441.16,441.81,440.54,441.51,510182.0,441.16,441.81,440.54,441.51,510182.0
2024-12-20 12:15:00,441.5,442.79,440.77,442.42,474115.0,441.5,442.79,440.77,442.42,474115.0
2024-12-20 12:20:00,442.5,442.95,441.31,442.3,422019.0,442.5,442.95,441.31,442.3,422019.0
2024-12-20 12:25:00,442.23,443.29,441.43,443.21,430205.0,442.23,443.29,441.43,443.21,430205.0
2024-12-20 12:30:00,443.08,443.22,439.7,440.79,546606.0,443.08,443.22,439.7,440.79,546606.0
2024-12-20 12:35:00,440.9,443.17,440.19,443.05,471171.0,440.9,443.17,440.19,443.05,471171.0
2024-12-20 12:40:00,443.0,443.95,442.67,443.5,455209.0,443.0,443.95,442.67,443.5,455209.0
2024-12-20 12:45:00,443.51,444.54,443.46,444.13,563172.0,443.51,444.54,443.46,444.13,563172.0
2024-12-20 12:50:00,444.15,445.09,444.05,444.95,652642.0,444.15,445.09,444.05,444.95,652642.0
2024-12-20 12:55:00,444.93,446.61,443.34,443.61,945365.0,444.93,446.61,443.34,443.61,945365.0
2024-12-20 13:00:00,443.61,447.08,443.4,445.75,864367.0,443.61,447.08,443.4,445.75,864367.0
2024-12-20 13:05:00,445.68,446.72,445.0,445.5,578451.0,445.68,446.72,445.0,445.5,578451.0
2024-12-20 13:10:00,445.39,445.93,443.69,444.85,525222.0,445.39,445.93,443.69,444.85,525222.0
2024-12-20 13:15:00,444.86,445.17,443.3,444.22,559467.0,444.86,445.17,443.3,444.22,559467.0
2024-12-20 13:20:00,444.16,444.62,442.15,444.47,624814.0,444.16,444.62,442.15,444.47,624814.0
2024-12-20 13:25:00,444.52,445.5,443.07,443.45,537656.0,444.52,445.5,443.07,443.45,537656.0
2024-12-20 13:30:00,443.46,444.89,442.86,443.87,432041.0,443.46,444.89,442.86,443.87,432041.0
2024-12-20 13:35:00,443.75,444.9,443.35,443.69,276073.0,443.75,444.9,443.35,443.69,276073.0
2024-12-20 13:40:00,443.55,443.68,440.22,440.63,696980.0,443.55,443.68,440.22,440.63,696980.0
2024-12-20 13:45:00,440.63,441.38,439.49,440.61,511907.0,440.63,441.38,439.49,440.61,511907.0
2024-12-20 13:50:00,440.61,442.38,439.88,441.85,509666.0,440.61,442.38,439.88,441.85,509666.0
2024-12-20 13:55:00,441.71,442.21,439.76,440.0,368935.0,441.71,442.21,439.76,440.0,368935.0
2024-12-20 14:00:00,439.96,440.04,436.57,436.87,860729.0,439.96,440.04,436.57,436.87,860729.0
2024-12-20 14:05:00,436.87,438.0,434.62,436.39,1270085.0,436.87,438.0,434.62,436.39,1270085.0
2024-12-20 14:10:00,436.3,437.75,435.8,437.7,774352.0,436.3,437.75,435.8,437.7,774352.0
2024-12-20 14:15:00,437.62,439.3,437.17,437.46,691492.0,437.62,439.3,437.17,437.46,691492.0
2024-12-20 14:20:00,437.4,437.69,435.63,436.78,537134.0,437.4,437.69,435.63,436.78,537134.0
2024-12-20 14:25:00,436.74,438.03,436.01,437.76,440349.0,436.74,438.03,436.01,437.76,440349.0
2024-12-20 14:30:00,437.75,439.19,437.46,438.64,514693.0,437.75,439.19,437.46,438.64,514693.0
2024-12-20 14:35:00,438.6,439.41,438.12,438.94,405380.0,438.6,439.41,438.12,438.94,405380.0
2024-12-20 14:40:00,438.94,440.98,437.9,440.74,554822.0,438.94,440.98,437.9,440.74,554822.0
2024-12-20 14:45:00,440.62,441.22,439.55,439.86,438469.0,440.62,441.22,439.55,439.86,438469.0
2024-12-20 14:50:00,439.78,440.9,439.02,440.35,430521.0,439.78,440.9,439.02,440.35,430521.0
2024-12-20 14:55:00,440.25,441.39,439.22,439.75,429318.0,440.25,441.39,439.22,439.75,429318.0
2024-12-20 15:00:00,439.75,440.59,438.85,438.9,429456.0,439.75,440.59,438.85,438.9,429456.0
2024-12-20 15:05:00,439.04,439.99,438.11,438.16,359701.0,439.04,439.99,438.11,438.16,359701.0
2024-12-20 15:10:00,438.11,438.47,435.69,436.24,733708.0,438.11,438.47,435.69,436.24,733708.0
2024-12-20 15:15:00,436.21,437.4,435.22,436.71,583856.0,436.21,437.4,435.22,436.71,583856.0
2024-12-20 15:20:00,436.7,438.38,435.81,437.42,566801.0,436.7,438.38,435.81,437.42,566801.0
2024-12-20 15:25:00,437.31,438.0,434.44,434.9,615126.0,437.31,438.0,434.44,434.9,615126.0
2024-12-20 15:30:00,435.05,435.8,430.79,430.95,1195264.0,435.05,435.8,430.79,430.95,1195264.0
2024-12-20 15:35:00,430.79,433.27,430.56,431.03,929394.0,430.79,433.27,430.56,431.03,929394.0
2024-12-20 15:40:00,431.09,432.13,430.01,430.86,744123.0,431.09,432.13,430.01,430.86,744123.0
2024-12-20 15:45:00,430.79,433.75,430.77,433.0,868003.0,430.79,433.75,430.77,433.0,868003.0
2024-12-20 15:50:00,432.82,432.82,424.59,426.35,2556918.0,432.82,432.82,424.59,426.35,2556918.0
2024-12-20 15:55:00,426.27,426.42,420.09,420.6,3896209.0,426.27,426.42,420.09,420.6,3896209.0
2024-12-23 09:30:00,431.0,432.8,425.7,430.5,2455303.0,431.0,432.8,425.7,430.5,2455303.0
2024-12-23 09:35:00,430.68,430.99,423.91,425.44,1665013.0,430.68,430.99,423.91,425.44,1665013.0
2024-12-23 09:40:00,425.44,427.15,422.57,426.88,1455109.0,425.44,427.15,422.57,426.88,1455109.0
2024-12-23 09:45:00,426.58,427.29,423.4,424.25,968255.0,426.58,427.29,423.4,424.25,968255.0
2024-12-23 09:50:00,424.32,426.89,422.07,426.09,1296295.0,424.32,426.89,422.07,426.09,1296295.0
2024-12-23 09:55:00,426.0,428.0,424.73,427.89,1017419.0,426.0,428.0,424.73,427.89,1017419.0
2024-12-23 10:00:00,427.9,428.35,422.8,423.0,980245.0,427.9,428.35,422.8,423.0,980245.0
2024-12-23 10:05:00,423.06,424.7,418.4,418.5,1668293.0,423.06,424.7,418.4,418.5,1668293.0
2024-12-23 10:10:00,418.47,424.7,415.41,421.67,1644447.0,418.47,424.7,415.41,421.67,1644447.0
2024-12-23 10:15:00,421.61,424.7,420.5,421.87,784139.0,421.61,424.7,420.5,421.87,784139.0
2024-12-23 10:20:00,421.74,424.75,421.74,423.76,834322.0,421.74,424.75,421.74,423.76,834322.0
2024-12-23 10:25:00,423.81,425.4,421.81,424.93,765825.0,423.81,425.4,421.81,424.93,765825.0
2024-12-23 10:30:00,424.89,426.5,424.01,426.45,804282.0,424.89,426.5,424.01,426.45,804282.0
2024-12-23 10:35:00,426.28,426.48,425.19,426.09,538156.0,426.28,426.48,425.19,426.09,538156.0
2024-12-23 10:40:00,426.11,427.45,424.5,425.03,648882.0,426.11,427.45,424.5,425.03,648882.0
2024-12-23 10:45:00,425.01,427.3,424.92,426.9,508139.0,425.01,427.3,424.92,426.9,508139.0
2024-12-23 10:50:00,426.99,427.88,425.76,427.38,573720.0,426.99,427.88,425.76,427.38,573720.0
2024-12-23 10:55:00,427.39,429.55,427.32,429.31,908445.0,427.39,429.55,427.32,429.31,908445.0
2024-12-23 11:00:00,429.33,430.75,428.61,430.71,821172.0,429.33,430.75,428.61,430.71,821172.0
2024-12-23 11:05:00,430.74,433.15,430.3,433.13,1171996.0,430.74,433.15,430.3,433.13,1171996.0
2024-12-23 11:10:00,433.15,433.15,431.17,432.1,901827.0,433.15,433.15,431.17,432.1,901827.0
2024-12-23 11:15:00,432.09,434.2,431.9,434.2,961448.0,432.09,434.2,431.9,434.2,961448.0
2024-12-23 11:20:00,434.09,434.1,431.29,431.49,731880.0,434.09,434.1,431.29,431.49,731880.0
2024-12-23 11:25:00,431.34,432.85,430.73,431.96,623240.0,431.34,432.85,430.73,431.96,623240.0
2024-12-23 11:30:00,431.9,431.96,429.26,430.0,799991.0,431.9,431.96,429.26,430.0,799991.0
2024-12-23 11:35:00,430.1,432.48,430.01,431.5,649131.0,430.1,432.48,430.01,431.5,649131.0
2024-12-23 11:40:00,431.5,433.46,430.8,432.92,549479.0,431.5,433.46,430.8,432.92,549479.0
2024-12-23 11:45:00,432.98,434.51,431.52,432.2,862694.0,432.98,434.51,431.52,432.2,862694.0
2024-12-23 11:50:00,432.2,432.77,430.2,430.73,491704.0,432.2,432.77,430.2,430.73,491704.0
2024-12-23 11:55:00,430.81,431.49,430.03,431.12,357295.0,430.81,431.49,430.03,431.12,357295.0
2024-12-23 12:00:00,431.18,431.91,429.75,429.75,531570.0,431.18,431.91,429.75,429.75,531570.0
2024-12-23 12:05:00,429.76,430.15,428.5,429.85,534614.0,429.76,430.15,428.5,429.85,534614.0
2024-12-23 12:10:00,429.76,430.27,428.3,428.47,356879.0,429.76,430.27,428.3,428.47,356879.0
2024-12-23 12:15:00,428.47,429.36,427.35,429.27,603549.0,428.47,429.36,427.35,429.27,603549.0
2024-12-23 12:20:00,429.2,430.4,429.2,430.03,407328.0,429.2,430.4,429.2,430.03,407328.0
2024-12-23 12:25:00,430.0,431.12,430.0,430.67,396849.0,430.0,431.12,430.0,430.67,396849.0
2024-12-23 12:30:00,430.67,431.16,430.35,430.74,244584.0,430.67,431.16,430.35,430.74,244584.0
2024-12-23 12:35:00,430.69,431.5,429.37,431.42,411603.0,430.69,431.5,429.37,431.42,411603.0
2024-12-23 12:40:00,431.44,431.8,430.65,431.45,321234.0,431.44,431.8,430.65,431.45,321234.0
2024-12-23 12:45:00,431.47,432.3,431.25,432.18,400586.0,431.47,432.3,431.25,432.18,400586.0
2024-12-23 12:50:00,432.01,432.19,430.87,431.34,300610.0,432.01,432.19,430.87,431.34,300610.0
2024-12-23 12:55:00,431.33,432.54,431.04,432.44,318877.0,431.33,432.54,431.04,432.44,318877.0
2024-12-23 13:00:00,432.44,433.5,432.1,432.85,418315.0,432.44,433.5,432.1,432.85,418315.0
2024-12-23 13:05:00,432.85,433.59,432.35,432.72,297889.0,432.85,433.59,432.35,432.72,297889.0
2024-12-23 13:10:00,432.68,433.45,432.33,432.33,234311.0,432.68,433.45,432.33,432.33,234311.0
2024-12-23 13:15:00,432.36,433.16,431.56,431.98,346843.0,432.36,433.16,431.56,431.98,346843.0
2024-12-23 13:20:00,432.03,433.51,431.84,432.79,308126.0,432.03,433.51,431.84,432.79,308126.0
2024-12-23 13:25:00,432.76,434.06,432.73,433.41,440209.0,432.76,434.06,432.73,433.41,440209.0
2024-12-23 13:30:00,433.33,434.16,432.92,433.47,305128.0,433.33,434.16,432.92,433.47,305128.0
2024-12-23 13:35:00,433.44,433.75,432.14,433.62,378483.0,433.44,433.75,432.14,433.62,378483.0
2024-12-23 13:40:00,433.56,434.03,432.3,432.99,283686.0,433.56,434.03,432.3,432.99,283686.0
2024-12-23 13:45:00,432.95,433.89,432.8,433.45,220802.0,432.95,433.89,432.8,433.45,220802.0
2024-12-23 13:50:00,433.45,433.85,432.98,433.36,215889.0,433.45,433.85,432.98,433.36,215889.0
2024-12-23 13:55:00,433.32,434.03,432.9,433.44,236654.0,433.32,434.03,432.9,433.44,236654.0
2024-12-23 14:00:00,433.37,433.47,432.35,432.96,215922.0,433.37,433.47,432.35,432.96,215922.0
2024-12-23 14:05:00,432.96,433.27,432.6,432.76,173061.0,432.96,433.27,432.6,432.76,173061.0
2024-12-23 14:10:00,432.77,433.1,431.66,432.9,302754.0,432.77,433.1,431.66,432.9,302754.0
2024-12-23 14:15:00,432.92,433.49,432.55,433.2,259370.0,432.92,433.49,432.55,433.2,259370.0
2024-12-23 14:20:00,433.22,433.89,432.91,433.62,210897.0,433.22,433.89,432.91,433.62,210897.0
2024-12-23 14:25:00,433.64,433.88,433.1,433.7,226447.0,433.64,433.88,433.1,433.7,226447.0
2024-12-23 14:30:00,433.74,433.97,433.1,433.84,217646.0,433.74,433.97,433.1,433.84,217646.0
2024-12-23 14:35:00,433.83,433.83,432.25,432.42,295708.0,433.83,433.83,432.25,432.42,295708.0
2024-12-23 14:40:00,432.47,432.83,431.62,432.4,332149.0,432.47,432.83,431.62,432.4,332149.0
2024-12-23 14:45:00,432.33,433.0,431.46,431.68,306747.0,432.33,433.0,431.46,431.68,306747.0
2024-12-23 14:50:00,431.67,432.69,430.68,432.48,443272.0,431.67,432.69,430.68,432.48,443272.0
2024-12-23 14:55:00,432.48,432.95,431.92,432.11,272081.0,432.48,432.95,431.92,432.11,272081.0
2024-12-23 15:00:00,432.15,432.49,430.82,430.96,331451.0,432.15,432.49,430.82,430.96,331451.0
2024-12-23 15:05:00,430.96,431.0,428.44,429.07,592109.0,430.96,431.0,428.44,429.07,592109.0
2024-12-23 15:10:00,429.07,429.9,428.61,429.53,439993.0,429.07,429.9,428.61,429.53,439993.0
2024-12-23 15:15:00,429.49,429.9,426.13,426.72,730882.0,429.49,429.9,426.13,426.72,730882.0
2024-12-23 15:20:00,426.72,427.69,425.9,427.36,532563.0,426.72,427.69,425.9,427.36,532563.0
2024-12-23 15:25:00,427.37,428.19,426.02,427.82,495530.0,427.37,428.19,426.02,427.82,495530.0
2024-12-23 15:30:00,428.0,429.43,427.64,428.72,527599.0,428.0,429.43,427.64,428.72,527599.0
2024-12-23 15:35:00,428.81,430.15,428.51,429.54,472463.0,428.81,430.15,428.51,429.54,472463.0
2024-12-23 15:40:00,429.46,430.83,429.46,430.47,366935.0,429.46,430.83,429.46,430.47,366935.0
2024-12-23 15:45:00,430.54,430.79,428.83,428.96,437022.0,430.54,430.79,428.83,428.96,437022.0
2024-12-23 15:50:00,429.17,430.75,429.05,430.48,544765.0,429.17,430.75,429.05,430.48,544765.0
2024-12-23 15:55:00,430.34,431.25,428.59,431.24,1005725.0,430.34,431.25,428.59,431.24,1005725.0
2024-12-24 09:30:00,435.9,443.33,435.14,442.94,2548254.0,435.9,443.33,435.14,442.94,2548254.0
2024-12-24 09:35:00,442.85,445.88,442.0,444.9,2069325.0,442.85,445.88,442.0,444.9,2069325.0
2024-12-24 09:40:00,444.93,448.91,444.41,448.58,1980903.0,444.93,448.91,444.41,448.58,1980903.0
2024-12-24 09:45:00,448.63,449.48,446.02,447.5,1655167.0,448.63,449.48,446.02,447.5,1655167.0
2024-12-24 09:50:00,447.68,451.95,447.1,450.78,2074697.0,447.68,451.95,447.1,450.78,2074697.0
2024-12-24 09:55:00,450.8,451.35,448.25,449.45,1063730.0,450.8,451.35,448.25,449.45,1063730.0
2024-12-24 10:00:00,449.47,451.0,448.05,449.4,1110126.0,449.47,451.0,448.05,449.4,1110126.0
2024-12-24 10:05:00,449.39,449.61,446.72,447.46,1014671.0,449.39,449.61,446.72,447.46,1014671.0
2024-12-24 10:10:00,447.46,449.21,446.91,448.52,1002488.0,447.46,449.21,446.91,448.52,1002488.0
2024-12-24 10:15:00,448.47,448.67,446.41,446.7,757564.0,448.47,448.67,446.41,446.7,757564.0
2024-12-24 10:20:00,446.73,448.28,445.42,447.75,1071165.0,446.73,448.28,445.42,447.75,1071165.0
2024-12-24 10:25:00,447.75,450.4,447.25,449.55,989604.0,447.75,450.4,447.25,449.55,989604.0
2024-12-24 10:30:00,449.58,450.2,448.21,449.27,644577.0,449.58,450.2,448.21,449.27,644577.0
2024-12-24 10:35:00,449.16,449.68,447.84,448.12,558657.0,449.16,449.68,447.84,448.12,558657.0
2024-12-24 10:40:00,448.15,450.09,447.7,449.88,649978.0,448.15,450.09,447.7,449.88,649978.0
2024-12-24 10:45:00,449.99,451.9,449.79,451.52,1284186.0,449.99,451.9,449.79,451.52,1284186.0
2024-12-24 10:50:00,451.52,451.98,449.4,450.89,907759.0,451.52,451.98,449.4,450.89,907759.0
2024-12-24 10:55:00,450.83,452.55,450.3,451.45,766468.0,450.83,452.55,450.3,451.45,766468.0
2024-12-24 11:00:00,451.53,451.74,449.7,450.45,517607.0,451.53,451.74,449.7,450.45,517607.0
2024-12-24 11:05:00,450.48,450.5,448.8,450.42,680514.0,450.48,450.5,448.8,450.42,680514.0
2024-12-24 11:10:00,450.47,451.99,450.11,451.49,583202.0,450.47,451.99,450.11,451.49,583202.0
2024-12-24 11:15:00,451.44,453.33,451.39,453.25,1009020.0,451.44,453.33,451.39,453.25,1009020.0
2024-12-24 11:20:00,453.3,453.62,452.36,453.43,781979.0,453.3,453.62,452.36,453.43,781979.0
2024-12-24 11:25:00,453.47,453.49,452.22,452.68,561895.0,453.47,453.49,452.22,452.68,561895.0
2024-12-24 11:30:00,452.61,452.61,451.25,452.21,798656.0,452.61,452.61,451.25,452.21,798656.0
2024-12-24 11:35:00,452.22,452.41,451.13,452.38,428652.0,452.22,452.41,451.13,452.38,428652.0
2024-12-24 11:40:00,452.38,453.2,451.05,452.93,625762.0,452.38,453.2,451.05,452.93,625762.0
2024-12-24 11:45:00,452.87,453.1,452.24,452.32,370170.0,452.87,453.1,452.24,452.32,370170.0
2024-12-24 11:50:00,452.39,452.62,451.3,451.83,395439.0,452.39,452.62,451.3,451.83,395439.0
2024-12-24 11:55:00,451.85,452.8,451.72,452.01,399719.0,451.85,452.8,451.72,452.01,399719.0
2024-12-24 12:00:00,452.09,452.95,451.7,452.28,387995.0,452.09,452.95,451.7,452.28,387995.0
2024-12-24 12:05:00,452.36,452.65,451.76,452.31,303601.0,452.36,452.65,451.76,452.31,303601.0
2024-12-24 12:10:00,452.26,452.88,450.8,452.78,543635.0,452.26,452.88,450.8,452.78,543635.0
2024-12-24 12:15:00,452.83,452.98,452.35,452.9,365625.0,452.83,452.98,452.35,452.9,365625.0
2024-12-24 12:20:00,452.91,453.08,452.42,452.84,403847.0,452.91,453.08,452.42,452.84,403847.0
2024-12-24 12:25:00,452.84,455.63,452.54,455.51,1243676.0,452.84,455.63,452.54,455.51,1243676.0
2024-12-24 12:30:00,455.49,455.8,454.32,455.37,883270.0,455.49,455.8,454.32,455.37,883270.0
2024-12-24 12:35:00,455.38,455.93,454.36,455.45,750016.0,455.38,455.93,454.36,455.45,750016.0
2024-12-24 12:40:00,455.45,457.6,455.28,457.43,1085821.0,455.45,457.6,455.28,457.43,1085821.0
2024-12-24 12:45:00,457.41,458.95,456.41,458.79,979279.0,457.41,458.95,456.41,458.79,979279.0
2024-12-24 12:50:00,458.79,460.88,458.69,460.7,1602056.0,458.79,460.88,458.69,460.7,1602056.0
2024-12-24 12:55:00,460.68,462.78,459.6,462.49,2053568.0,460.68,462.78,459.6,462.49,2053568.0
2024-12-26 09:30:00,465.16,465.33,456.8,457.27,2981498.0,465.16,465.33,456.8,457.27,2981498.0
2024-12-26 09:35:00,457.42,459.49,455.6,456.64,1986102.0,457.42,459.49,455.6,456.64,1986102.0
2024-12-26 09:40:00,456.62,459.85,456.3,458.87,1190121.0,456.62,459.85,456.3,458.87,1190121.0
2024-12-26 09:45:00,458.7,460.39,457.1,457.2,1287641.0,458.7,460.39,457.1,457.2,1287641.0
2024-12-26 09:50:00,457.16,457.38,451.9,452.56,2228711.0,457.16,457.38,451.9,452.56,2228711.0
2024-12-26 09:55:00,452.68,458.01,452.48,457.84,1486281.0,452.68,458.01,452.48,457.84,1486281.0
2024-12-26 10:00:00,457.87,459.65,456.33,458.6,1309822.0,457.87,459.65,456.33,458.6,1309822.0
2024-12-26 10:05:00,458.59,459.94,457.6,457.7,1087478.0,458.59,459.94,457.6,457.7,1087478.0
2024-12-26 10:10:00,457.6,459.7,456.77,458.57,884399.0,457.6,459.7,456.77,458.57,884399.0
2024-12-26 10:15:00,458.6,459.0,455.41,456.82,853645.0,458.6,459.0,455.41,456.82,853645.0
2024-12-26 10:20:00,457.05,461.65,456.82,461.35,1246366.0,457.05,461.65,456.82,461.35,1246366.0
2024-12-26 10:25:00,461.28,462.23,460.7,461.75,1100120.0,461.28,462.23,460.7,461.75,1100120.0
2024-12-26 10:30:00,461.75,463.18,460.24,462.23,1150500.0,461.75,463.18,460.24,462.23,1150500.0
2024-12-26 10:35:00,462.24,462.57,460.33,461.19,677782.0,462.24,462.57,460.33,461.19,677782.0
2024-12-26 10:40:00,461.22,461.38,459.44,459.62,716837.0,461.22,461.38,459.44,459.62,716837.0
2024-12-26 10:45:00,459.79,459.9,458.33,459.49,714925.0,459.79,459.9,458.33,459.49,714925.0
2024-12-26 10:50:00,459.36,459.52,457.27,457.75,616309.0,459.36,459.52,457.27,457.75,616309.0
2024-12-26 10:55:00,457.75,458.7,456.64,458.19,634969.0,457.75,458.7,456.64,458.19,634969.0
2024-12-26 11:00:00,458.03,458.33,455.28,456.47,681690.0,458.03,458.33,455.28,456.47,681690.0
2024-12-26 11:05:00,456.42,458.3,456.2,458.14,540941.0,456.42,458.3,456.2,458.14,540941.0
2024-12-26 11:10:00,458.21,458.98,455.9,455.91,552006.0,458.21,458.98,455.9,455.91,552006.0
2024-12-26 11:15:00,455.92,456.11,453.58,454.37,1057151.0,455.92,456.11,453.58,454.37,1057151.0
2024-12-26 11:20:00,454.41,455.52,453.87,454.3,572127.0,454.41,455.52,453.87,454.3,572127.0
2024-12-26 11:25:00,454.36,455.65,454.0,455.06,565987.0,454.36,455.65,454.0,455.06,565987.0
2024-12-26 11:30:00,455.06,456.74,454.62,456.25,537904.0,455.06,456.74,454.62,456.25,537904.0
2024-12-26 11:35:00,456.2,457.69,456.02,456.03,512385.0,456.2,457.69,456.02,456.03,512385.0
2024-12-26 11:40:00,456.02,457.84,455.3,457.7,543417.0,456.02,457.84,455.3,457.7,543417.0
2024-12-26 11:45:00,457.7,458.19,456.5,457.0,481177.0,457.7,458.19,456.5,457.0,481177.0
2024-12-26 11:50:00,457.0,457.09,455.0,455.69,447013.0,457.0,457.09,455.0,455.69,447013.0
2024-12-26 11:55:00,455.75,456.75,455.3,456.33,380144.0,455.75,456.75,455.3,456.33,380144.0
2024-12-26 12:00:00,456.27,456.4,455.21,455.71,310024.0,456.27,456.4,455.21,455.71,310024.0
2024-12-26 12:05:00,455.68,456.05,454.43,454.59,350729.0,455.68,456.05,454.43,454.59,350729.0
2024-12-26 12:10:00,454.65,456.2,454.25,455.82,466314.0,454.65,456.2,454.25,455.82,466314.0
2024-12-26 12:15:00,455.82,456.73,455.28,456.15,386772.0,455.82,456.73,455.28,456.15,386772.0
2024-12-26 12:20:00,456.15,456.45,455.65,456.01,283731.0,456.15,456.45,455.65,456.01,283731.0
2024-12-26 12:25:00,456.09,456.25,454.5,454.56,398390.0,456.09,456.25,454.5,454.56,398390.0
2024-12-26 12:30:00,454.5,455.25,454.48,454.85,295419.0,454.5,455.25,454.48,454.85,295419.0
2024-12-26 12:35:00,454.82,454.86,452.87,453.72,686144.0,454.82,454.86,452.87,453.72,686144.0
2024-12-26 12:40:00,453.76,454.15,452.92,453.55,375461.0,453.76,454.15,452.92,453.55,375461.0
2024-12-26 12:45:00,453.63,453.99,451.2,452.23,751293.0,453.63,453.99,451.2,452.23,751293.0
2024-12-26 12:50:00,452.28,453.17,451.02,453.08,535623.0,452.28,453.17,451.02,453.08,535623.0
2024-12-26 12:55:00,453.14,454.1,453.03,453.97,417710.0,453.14,454.1,453.03,453.97,417710.0
2024-12-26 13:00:00,453.94,455.11,453.76,454.74,484079.0,453.94,455.11,453.76,454.74,484079.0
2024-12-26 13:05:00,454.74,455.51,454.11,455.34,385375.0,454.74,455.51,454.11,455.34,385375.0
2024-12-26 13:10:00,455.44,455.44,454.37,454.91,297836.0,455.44,455.44,454.37,454.91,297836.0
2024-12-26 13:15:00,454.98,456.18,454.6,456.09,465765.0,454.98,456.18,454.6,456.09,465765.0
2024-12-26 13:20:00,455.96,456.3,455.16,455.95,330111.0,455.96,456.3,455.16,455.95,330111.0
2024-12-26 13:25:00,455.83,455.97,454.94,455.81,292297.0,455.83,455.97,454.94,455.81,292297.0
2024-12-26 13:30:00,455.9,456.2,454.07,454.61,377750.0,455.9,456.2,454.07,454.61,377750.0
2024-12-26 13:35:00,454.65,455.8,454.0,454.38,379607.0,454.65,455.8,454.0,454.38,379607.0
2024-12-26 13:40:00,454.33,454.4,452.8,453.2,445624.0,454.33,454.4,452.8,453.2,445624.0
2024-12-26 13:45:00,453.16,453.94,452.43,453.38,484938.0,453.16,453.94,452.43,453.38,484938.0
2024-12-26 13:50:00,453.32,453.66,452.45,453.3,344141.0,453.32,453.66,452.45,453.3,344141.0
2024-12-26 13:55:00,453.4,454.4,452.2,452.27,419452.0,453.4,454.4,452.2,452.27,419452.0
2024-12-26 14:00:00,452.2,452.73,451.46,451.62,454849.0,452.2,452.73,451.46,451.62,454849.0
2024-12-26 14:05:00,451.6,452.24,451.03,451.32,391561.0,451.6,452.24,451.03,451.32,391561.0
2024-12-26 14:10:00,451.38,453.44,451.23,452.8,589900.0,451.38,453.44,451.23,452.8,589900.0
2024-12-26 14:15:00,452.84,453.32,452.22,452.95,316929.0,452.84,453.32,452.22,452.95,316929.0
2024-12-26 14:20:00,452.92,453.74,452.62,453.47,345402.0,452.92,453.74,452.62,453.47,345402.0
2024-12-26 14:25:00,453.44,453.53,452.4,452.64,286806.0,453.44,453.53,452.4,452.64,286806.0
2024-12-26 14:30:00,452.69,453.45,452.11,452.25,282247.0,452.69,453.45,452.11,452.25,282247.0
2024-12-26 14:35:00,452.27,453.25,451.87,453.12,349421.0,452.27,453.25,451.87,453.12,349421.0
2024-12-26 14:40:00,453.18,454.23,452.97,454.09,457674.0,453.18,454.23,452.97,454.09,457674.0
2024-12-26 14:45:00,453.99,454.72,453.7,454.2,309213.0,453.99,454.72,453.7,454.2,309213.0
2024-12-26 14:50:00,454.19,455.2,454.12,454.8,355476.0,454.19,455.2,454.12,454.8,355476.0
2024-12-26 14:55:00,454.81,455.6,454.59,455.33,446012.0,454.81,455.6,454.59,455.33,446012.0
2024-12-26 15:00:00,455.25,456.01,454.38,455.7,497407.0,455.25,456.01,454.38,455.7,497407.0
2024-12-26 15:05:00,455.76,455.97,455.25,455.78,260333.0,455.76,455.97,455.25,455.78,260333.0
2024-12-26 15:10:00,455.78,455.83,454.56,454.8,320641.0,455.78,455.83,454.56,454.8,320641.0
2024-12-26 15:15:00,454.81,456.73,454.78,456.7,464006.0,454.81,456.73,454.78,456.7,464006.0
2024-12-26 15:20:00,456.69,457.46,456.34,457.39,598587.0,456.69,457.46,456.34,457.39,598587.0
2024-12-26 15:25:00,457.33,458.09,457.16,457.56,543730.0,457.33,458.09,457.16,457.56,543730.0
2024-12-26 15:30:00,457.6,458.52,457.4,458.35,622522.0,457.6,458.52,457.4,458.35,622522.0
2024-12-26 15:35:00,458.35,459.11,457.68,458.32,683609.0,458.35,459.11,457.68,458.32,683609.0
2024-12-26 15:40:00,458.32,458.56,457.04,457.25,517918.0,458.32,458.56,457.04,457.25,517918.0
2024-12-26 15:45:00,457.35,458.18,455.51,456.09,595325.0,457.35,458.18,455.51,456.09,595325.0
2024-12-26 15:50:00,456.09,456.9,453.55,454.02,1027056.0,456.09,456.9,453.55,454.02,1027056.0
2024-12-26 15:55:00,454.02,455.64,453.92,453.96,1105784.0,454.02,455.64,453.92,453.96,1105784.0
2024-12-27 09:30:00,449.37,450.0,445.67,445.93,1878378.0,449.37,450.0,445.67,445.93,1878378.0
2024-12-27 09:35:00,445.8,446.54,442.76,443.92,1782591.0,445.8,446.54,442.76,443.92,1782591.0
2024-12-27 09:40:00,443.96,444.72,440.61,440.85,1483987.0,443.96,444.72,440.61,440.85,1483987.0
2024-12-27 09:45:00,440.83,443.69,440.53,442.48,1167966.0,440.83,443.69,440.53,442.48,1167966.0
2024-12-27 09:50:00,442.48,442.62,439.55,439.63,1178808.0,442.48,442.62,439.55,439.63,1178808.0
2024-12-27 09:55:00,439.56,440.13,437.7,439.72,1798004.0,439.56,440.13,437.7,439.72,1798004.0
2024-12-27 10:00:00,439.75,439.95,433.85,433.98,1750535.0,439.75,439.95,433.85,433.98,1750535.0
2024-12-27 10:05:00,433.93,436.14,433.2,434.44,1492432.0,433.93,436.14,433.2,434.44,1492432.0
2024-12-27 10:10:00,434.47,434.6,430.38,431.51,1815486.0,434.47,434.6,430.38,431.51,1815486.0
2024-12-27 10:15:00,431.56,432.08,426.5,429.61,2454696.0,431.56,432.08,426.5,429.61,2454696.0
2024-12-27 10:20:00,429.53,432.36,427.97,431.07,1601446.0,429.53,432.36,427.97,431.07,1601446.0
2024-12-27 10:25:00,431.22,434.19,430.82,434.0,1181734.0,431.22,434.19,430.82,434.0,1181734.0
2024-12-27 10:30:00,434.0,434.2,431.51,432.35,983438.0,434.0,434.2,431.51,432.35,983438.0
2024-12-27 10:35:00,432.28,434.04,432.28,433.37,831999.0,432.28,434.04,432.28,433.37,831999.0
2024-12-27 10:40:00,433.35,434.8,432.25,434.35,907774.0,433.35,434.8,432.25,434.35,907774.0
2024-12-27 10:45:00,434.26,436.45,434.0,436.2,1096140.0,434.26,436.45,434.0,436.2,1096140.0
2024-12-27 10:50:00,436.17,437.34,435.9,436.83,1026088.0,436.17,437.34,435.9,436.83,1026088.0
2024-12-27 10:55:00,436.85,437.4,435.82,437.18,771768.0,436.85,437.4,435.82,437.18,771768.0
2024-12-27 11:00:00,437.16,437.25,434.76,435.22,834036.0,437.16,437.25,434.76,435.22,834036.0
2024-12-27 11:05:00,435.32,435.97,433.8,433.94,808637.0,435.32,435.97,433.8,433.94,808637.0
2024-12-27 11:10:00,433.81,435.32,433.34,433.38,612197.0,433.81,435.32,433.34,433.38,612197.0
2024-12-27 11:15:00,433.48,434.39,433.12,433.91,497616.0,433.48,434.39,433.12,433.91,497616.0
2024-12-27 11:20:00,433.93,436.1,433.39,435.76,570442.0,433.93,436.1,433.39,435.76,570442.0
2024-12-27 11:25:00,435.83,439.33,435.75,439.12,1044476.0,435.83,439.33,435.75,439.12,1044476.0
2024-12-27 11:30:00,439.21,439.32,437.81,438.08,761295.0,439.21,439.32,437.81,438.08,761295.0
2024-12-27 11:35:00,437.9,438.46,436.9,437.3,568339.0,437.9,438.46,436.9,437.3,568339.0
2024-12-27 11:40:00,437.31,438.4,437.1,437.33,627309.0,437.31,438.4,437.1,437.33,627309.0
2024-12-27 11:45:00,437.5,438.78,436.61,436.8,658839.0,437.5,438.78,436.61,436.8,658839.0
2024-12-27 11:50:00,436.9,437.25,433.89,434.55,882005.0,436.9,437.25,433.89,434.55,882005.0
2024-12-27 11:55:00,434.53,435.98,434.45,435.33,601789.0,434.53,435.98,434.45,435.33,601789.0
2024-12-27 12:00:00,435.3,435.6,434.54,435.0,425299.0,435.3,435.6,434.54,435.0,425299.0
2024-12-27 12:05:00,435.01,435.48,431.66,433.18,755305.0,435.01,435.48,431.66,433.18,755305.0
2024-12-27 12:10:00,433.22,433.95,432.02,433.06,477563.0,433.22,433.95,432.02,433.06,477563.0
2024-12-27 12:15:00,433.06,433.43,431.96,432.82,442791.0,433.06,433.43,431.96,432.82,442791.0
2024-12-27 12:20:00,432.87,433.8,432.16,433.18,404794.0,432.87,433.8,432.16,433.18,404794.0
2024-12-27 12:25:00,433.22,434.06,432.98,433.59,426318.0,433.22,434.06,432.98,433.59,426318.0
2024-12-27 12:30:00,433.63,434.88,433.37,433.93,464859.0,433.63,434.88,433.37,433.93,464859.0
2024-12-27 12:35:00,433.85,434.0,432.03,432.46,489981.0,433.85,434.0,432.03,432.46,489981.0
2024-12-27 12:40:00,432.41,433.8,432.21,433.6,442731.0,432.41,433.8,432.21,433.6,442731.0
2024-12-27 12:45:00,433.61,433.65,432.11,432.54,308503.0,433.61,433.65,432.11,432.54,308503.0
2024-12-27 12:50:00,432.64,433.69,432.62,433.3,315825.0,432.64,433.69,432.62,433.3,315825.0
2024-12-27 12:55:00,433.21,434.28,433.01,433.68,299051.0,433.21,434.28,433.01,433.68,299051.0
2024-12-27 13:00:00,433.62,434.75,433.53,434.61,370511.0,433.62,434.75,433.53,434.61,370511.0
2024-12-27 13:05:00,434.54,434.77,432.68,433.05,430894.0,434.54,434.77,432.68,433.05,430894.0
2024-12-27 13:10:00,433.07,433.94,432.88,433.46,286595.0,433.07,433.94,432.88,433.46,286595.0
2024-12-27 13:15:00,433.4,433.64,432.5,432.75,315491.0,433.4,433.64,432.5,432.75,315491.0
2024-12-27 13:20:00,432.72,432.98,432.33,432.79,262559.0,432.72,432.98,432.33,432.79,262559.0
2024-12-27 13:25:00,432.77,433.38,432.01,432.67,343321.0,432.77,433.38,432.01,432.67,343321.0
2024-12-27 13:30:00,432.59,433.4,432.22,433.25,317316.0,432.59,433.4,432.22,433.25,317316.0
2024-12-27 13:35:00,433.15,434.48,432.75,433.86,378627.0,433.15,434.48,432.75,433.86,378627.0
2024-12-27 13:40:00,433.83,434.33,433.51,433.86,262397.0,433.83,434.33,433.51,433.86,262397.0
2024-12-27 13:45:00,433.82,434.15,433.25,433.42,202810.0,433.82,434.15,433.25,433.42,202810.0
2024-12-27 13:50:00,433.42,435.2,433.31,434.82,429335.0,433.42,435.2,433.31,434.82,429335.0
2024-12-27 13:55:00,434.87,435.16,434.12,434.77,289075.0,434.87,435.16,434.12,434.77,289075.0
2024-12-27 14:00:00,434.75,434.9,433.68,434.59,348378.0,434.75,434.9,433.68,434.59,348378.0
2024-12-27 14:05:00,434.44,434.7,432.74,432.8,341802.0,434.44,434.7,432.74,432.8,341802.0
2024-12-27 14:10:00,432.82,433.2,432.03,432.18,397039.0,432.82,433.2,432.03,432.18,397039.0
2024-12-27 14:15:00,432.18,432.38,430.89,431.33,654373.0,432.18,432.38,430.89,431.33,654373.0
2024-12-27 14:20:00,431.39,431.98,429.74,430.19,819602.0,431.39,431.98,429.74,430.19,819602.0
2024-12-27 14:25:00,430.34,430.59,429.13,429.58,571032.0,430.34,430.59,429.13,429.58,571032.0
2024-12-27 14:30:00,429.58,430.94,429.53,430.65,494881.0,429.58,430.94,429.53,430.65,494881.0
2024-12-27 14:35:00,430.5,431.32,430.32,430.88,418979.0,430.5,431.32,430.32,430.88,418979.0
2024-12-27 14:40:00,430.89,432.94,430.75,432.06,505577.0,430.89,432.94,430.75,432.06,505577.0
2024-12-27 14:45:00,432.02,432.59,431.64,431.87,330692.0,432.02,432.59,431.64,431.87,330692.0
2024-12-27 14:50:00,431.79,432.12,431.01,431.5,416686.0,431.79,432.12,431.01,431.5,416686.0
2024-12-27 14:55:00,431.45,432.44,431.06,431.46,335135.0,431.45,432.44,431.06,431.46,335135.0
2024-12-27 15:00:00,431.43,431.9,431.01,431.67,296857.0,431.43,431.9,431.01,431.67,296857.0
2024-12-27 15:05:00,431.75,432.65,430.99,432.5,364797.0,431.75,432.65,430.99,432.5,364797.0
2024-12-27 15:10:00,432.46,432.74,430.31,430.65,536434.0,432.46,432.74,430.31,430.65,536434.0
2024-12-27 15:15:00,430.66,431.39,430.52,431.05,381128.0,430.66,431.39,430.52,431.05,381128.0
2024-12-27 15:20:00,431.06,431.29,430.01,430.16,389381.0,431.06,431.29,430.01,430.16,389381.0
2024-12-27 15:25:00,430.2,430.6,429.58,430.37,435082.0,430.2,430.6,429.58,430.37,435082.0
2024-12-27 15:30:00,430.31,430.46,428.83,429.36,633954.0,430.31,430.46,428.83,429.36,633954.0
2024-12-27 15:35:00,429.28,430.59,428.71,429.88,700211.0,429.28,430.59,428.71,429.88,700211.0
2024-12-27 15:40:00,429.84,430.39,428.88,429.1,589111.0,429.84,430.39,428.88,429.1,589111.0
2024-12-27 15:45:00,429.18,430.13,428.6,430.09,590013.0,429.18,430.13,428.6,430.09,590013.0
2024-12-27 15:50:00,430.15,431.95,429.29,429.48,1185134.0,430.15,431.95,429.29,429.48,1185134.0
2024-12-27 15:55:00,429.51,431.98,429.42,431.71,1415554.0,429.51,431.98,429.42,431.71,1415554.0
2024-12-30 09:30:00,419.4,424.42,418.11,422.34,2727126.0,419.4,424.42,418.11,422.34,2727126.0
2024-12-30 09:35:00,422.49,427.0,420.8,426.03,1777667.0,422.49,427.0,420.8,426.03,1777667.0
2024-12-30 09:40:00,426.1,426.29,421.12,422.29,1191804.0,426.1,426.29,421.12,422.29,1191804.0
2024-12-30 09:45:00,422.29,422.9,419.59,422.23,1419679.0,422.29,422.9,419.59,422.23,1419679.0
2024-12-30 09:50:00,422.23,424.38,420.2,420.36,1062791.0,422.23,424.38,420.2,420.36,1062791.0
2024-12-30 09:55:00,420.21,421.58,417.26,418.12,1350628.0,420.21,421.58,417.26,418.12,1350628.0
2024-12-30 10:00:00,418.14,420.22,416.73,418.15,1337723.0,418.14,420.22,416.73,418.15,1337723.0
2024-12-30 10:05:00,418.27,418.78,416.3,416.49,865191.0,418.27,418.78,416.3,416.49,865191.0
2024-12-30 10:10:00,416.49,418.0,415.75,417.85,1119289.0,416.49,418.0,415.75,417.85,1119289.0
2024-12-30 10:15:00,417.85,419.8,416.26,418.92,1000026.0,417.85,419.8,416.26,418.92,1000026.0
2024-12-30 10:20:00,418.92,420.37,417.72,418.41,844016.0,418.92,420.37,417.72,418.41,844016.0
2024-12-30 10:25:00,418.42,420.12,418.27,418.55,511602.0,418.42,420.12,418.27,418.55,511602.0
2024-12-30 10:30:00,418.66,420.28,418.63,419.21,404910.0,418.66,420.28,418.63,419.21,404910.0
2024-12-30 10:35:00,419.14,422.72,418.3,422.5,827917.0,419.14,422.72,418.3,422.5,827917.0
2024-12-30 10:40:00,422.4,423.3,421.38,421.79,651989.0,422.4,423.3,421.38,421.79,651989.0
2024-12-30 10:45:00,421.73,422.7,419.0,419.12,675345.0,421.73,422.7,419.0,419.12,675345.0
2024-12-30 10:50:00,419.24,419.73,417.39,418.02,662833.0,419.24,419.73,417.39,418.02,662833.0
2024-12-30 10:55:00,418.12,420.17,418.0,420.17,530604.0,418.12,420.17,418.0,420.17,530604.0
2024-12-30 11:00:00,420.02,420.18,418.5,419.6,434856.0,420.02,420.18,418.5,419.6,434856.0
2024-12-30 11:05:00,419.75,421.37,419.35,421.23,538786.0,419.75,421.37,419.35,421.23,538786.0
2024-12-30 11:10:00,421.24,421.39,419.0,419.38,360392.0,421.24,421.39,419.0,419.38,360392.0
2024-12-30 11:15:00,419.4,422.22,419.27,421.8,556205.0,419.4,422.22,419.27,421.8,556205.0
2024-12-30 11:20:00,421.8,422.3,420.6,420.86,368222.0,421.8,422.3,420.6,420.86,368222.0
2024-12-30 11:25:00,420.83,422.45,420.82,421.53,351360.0,420.83,422.45,420.82,421.53,351360.0
2024-12-30 11:30:00,421.6,421.98,420.6,421.35,404573.0,421.6,421.98,420.6,421.35,404573.0
2024-12-30 11:35:00,421.55,422.51,421.16,422.19,442140.0,421.55,422.51,421.16,422.19,442140.0
2024-12-30 11:40:00,422.24,423.41,422.03,422.68,566108.0,422.24,423.41,422.03,422.68,566108.0
2024-12-30 11:45:00,422.68,422.92,421.56,422.27,442543.0,422.68,422.92,421.56,422.27,442543.0
2024-12-30 11:50:00,422.46,423.89,421.73,423.74,595196.0,422.46,423.89,421.73,423.74,595196.0
2024-12-30 11:55:00,423.62,424.5,423.08,423.66,579252.0,423.62,424.5,423.08,423.66,579252.0
2024-12-30 12:00:00,423.51,424.98,423.4,423.67,551289.0,423.51,424.98,423.4,423.67,551289.0
2024-12-30 12:05:00,423.64,424.11,422.78,423.09,388225.0,423.64,424.11,422.78,423.09,388225.0
2024-12-30 12:10:00,423.1,423.7,421.51,421.61,422863.0,423.1,423.7,421.51,421.61,422863.0
2024-12-30 12:15:00,421.61,422.0,421.0,421.7,387811.0,421.61,422.0,421.0,421.7,387811.0
2024-12-30 12:20:00,421.78,422.24,420.42,420.86,487304.0,421.78,422.24,420.42,420.86,487304.0
2024-12-30 12:25:00,420.84,421.87,420.0,421.28,449815.0,420.84,421.87,420.0,421.28,449815.0
2024-12-30 12:30:00,421.35,422.08,420.61,421.0,370722.0,421.35,422.08,420.61,421.0,370722.0
2024-12-30 12:35:00,420.98,421.96,420.75,421.96,305139.0,420.98,421.96,420.75,421.96,305139.0
2024-12-30 12:40:00,421.95,422.09,421.16,422.01,251913.0,421.95,422.09,421.16,422.01,251913.0
2024-12-30 12:45:00,421.94,422.75,421.44,422.34,313701.0,421.94,422.75,421.44,422.34,313701.0
2024-12-30 12:50:00,422.32,422.61,421.25,421.26,282610.0,422.32,422.61,421.25,421.26,282610.0
2024-12-30 12:55:00,421.32,421.62,419.85,421.15,508359.0,421.32,421.62,419.85,421.15,508359.0
2024-12-30 13:00:00,421.05,421.87,419.89,420.19,376677.0,421.05,421.87,419.89,420.19,376677.0
2024-12-30 13:05:00,420.18,421.1,419.66,420.86,320098.0,420.18,421.1,419.66,420.86,320098.0
2024-12-30 13:10:00,420.84,422.87,420.84,422.66,356221.0,420.84,422.87,420.84,422.66,356221.0
2024-12-30 13:15:00,422.67,423.19,422.17,422.7,321252.0,422.67,423.19,422.17,422.7,321252.0
2024-12-30 13:20:00,422.74,423.39,421.6,421.76,329256.0,422.74,423.39,421.6,421.76,329256.0
2024-12-30 13:25:00,421.82,422.89,421.03,422.08,334942.0,421.82,422.89,421.03,422.08,334942.0
2024-12-30 13:30:00,422.06,423.0,422.0,422.75,209381.0,422.06,423.0,422.0,422.75,209381.0
2024-12-30 13:35:00,422.74,423.33,422.0,422.85,192987.0,422.74,423.33,422.0,422.85,192987.0
2024-12-30 13:40:00,422.83,423.14,422.11,422.68,141248.0,422.83,423.14,422.11,422.68,141248.0
2024-12-30 13:45:00,422.72,423.66,422.71,423.16,287095.0,422.72,423.66,422.71,423.16,287095.0
2024-12-30 13:50:00,423.1,423.28,422.2,422.61,184829.0,423.1,423.28,422.2,422.61,184829.0
2024-12-30 13:55:00,422.59,422.9,422.0,422.36,167103.0,422.59,422.9,422.0,422.36,167103.0
2024-12-30 14:00:00,422.35,422.69,421.71,421.76,268246.0,422.35,422.69,421.71,421.76,268246.0
2024-12-30 14:05:00,421.79,422.49,421.22,422.42,244637.0,421.79,422.49,421.22,422.42,244637.0
2024-12-30 14:10:00,422.32,422.65,421.2,421.8,199998.0,422.32,422.65,421.2,421.8,199998.0
2024-12-30 14:15:00,421.62,422.55,421.42,422.08,195247.0,421.62,422.55,421.42,422.08,195247.0
2024-12-30 14:20:00,421.97,422.1,421.28,421.81,183841.0,421.97,422.1,421.28,421.81,183841.0
2024-12-30 14:25:00,421.73,423.98,421.55,423.87,430128.0,421.73,423.98,421.55,423.87,430128.0
2024-12-30 14:30:00,423.87,424.49,423.54,423.76,391416.0,423.87,424.49,423.54,423.76,391416.0
2024-12-30 14:35:00,423.7,424.0,423.08,423.27,238731.0,423.7,424.0,423.08,423.27,238731.0
2024-12-30 14:40:00,423.3,423.52,422.45,422.54,249000.0,423.3,423.52,422.45,422.54,249000.0
2024-12-30 14:45:00,422.54,423.2,422.28,422.71,245902.0,422.54,423.2,422.28,422.71,245902.0
2024-12-30 14:50:00,422.71,423.33,422.45,422.62,169732.0,422.71,423.33,422.45,422.62,169732.0
2024-12-30 14:55:00,422.55,423.28,422.37,423.1,192395.0,422.55,423.28,422.37,423.1,192395.0
2024-12-30 15:00:00,423.0,423.28,422.26,422.64,205974.0,423.0,423.28,422.26,422.64,205974.0
2024-12-30 15:05:00,422.59,422.68,421.69,422.19,344184.0,422.59,422.68,421.69,422.19,344184.0
2024-12-30 15:10:00,422.19,422.63,421.5,422.22,252420.0,422.19,422.63,421.5,422.22,252420.0
2024-12-30 15:15:00,422.23,423.27,422.22,422.9,269355.0,422.23,423.27,422.22,422.9,269355.0
2024-12-30 15:20:00,422.89,422.98,421.9,421.98,234380.0,422.89,422.98,421.9,421.98,234380.0
2024-12-30 15:25:00,422.03,422.17,420.17,420.18,449354.0,422.03,422.17,420.17,420.18,449354.0
2024-12-30 15:30:00,420.22,420.96,419.93,420.03,430150.0,420.22,420.96,419.93,420.03,430150.0
2024-12-30 15:35:00,420.13,420.48,418.94,419.08,533129.0,420.13,420.48,418.94,419.08,533129.0
2024-12-30 15:40:00,419.09,420.4,419.09,420.16,502182.0,419.09,420.4,419.09,420.16,502182.0
2024-12-30 15:45:00,420.25,420.98,420.16,420.59,441646.0,420.25,420.98,420.16,420.59,441646.0
2024-12-30 15:50:00,420.5,420.68,419.0,419.12,507380.0,420.5,420.68,419.0,419.12,507380.0
2024-12-30 15:55:00,419.12,419.65,416.9,417.28,1391834.0,419.12,419.65,416.9,417.28,1391834.0
2024-12-31 09:30:00,423.87,427.93,420.11,420.11,2213009.0,423.87,427.93,420.11,420.11,2213009.0
2024-12-31 09:35:00,420.11,421.37,413.69,415.37,2047422.0,420.11,421.37,413.69,415.37,2047422.0
2024-12-31 09:40:00,415.45,417.3,414.91,416.68,1302574.0,415.45,417.3,414.91,416.68,1302574.0
2024-12-31 09:45:00,416.61,420.88,415.67,420.25,1293709.0,416.61,420.88,415.67,420.25,1293709.0
2024-12-31 09:50:00,420.23,422.02,418.9,421.76,1175714.0,420.23,422.02,418.9,421.76,1175714.0
2024-12-31 09:55:00,421.87,422.98,421.2,422.14,1034318.0,421.87,422.98,421.2,422.14,1034318.0
2024-12-31 10:00:00,422.0,423.2,419.65,420.6,935137.0,422.0,423.2,419.65,420.6,935137.0
2024-12-31 10:05:00,420.68,421.19,417.25,417.4,922476.0,420.68,421.19,417.25,417.4,922476.0
2024-12-31 10:10:00,417.4,419.0,416.68,418.35,837525.0,417.4,419.0,416.68,418.35,837525.0
2024-12-31 10:15:00,418.31,420.6,417.7,420.34,768830.0,418.31,420.6,417.7,420.34,768830.0
2024-12-31 10:20:00,420.21,423.82,419.5,423.56,988185.0,420.21,423.82,419.5,423.56,988185.0
2024-12-31 10:25:00,423.52,424.48,421.83,422.32,947742.0,423.52,424.48,421.83,422.32,947742.0
2024-12-31 10:30:00,422.46,422.98,420.1,420.81,655421.0,422.46,422.98,420.1,420.81,655421.0
2024-12-31 10:35:00,420.9,421.5,419.51,420.98,550263.0,420.9,421.5,419.51,420.98,550263.0
2024-12-31 10:40:00,421.12,421.28,418.54,418.93,542198.0,421.12,421.28,418.54,418.93,542198.0
2024-12-31 10:45:00,419.04,419.29,417.25,417.55,575335.0,419.04,419.29,417.25,417.55,575335.0
2024-12-31 10:50:00,417.57,419.34,417.25,418.69,535669.0,417.57,419.34,417.25,418.69,535669.0
2024-12-31 10:55:00,418.56,418.83,415.4,415.9,967327.0,418.56,418.83,415.4,415.9,967327.0
2024-12-31 11:00:00,415.9,416.38,414.04,414.75,864800.0,415.9,416.38,414.04,414.75,864800.0
2024-12-31 11:05:00,414.68,416.66,414.05,416.47,646373.0,414.68,416.66,414.05,416.47,646373.0
2024-12-31 11:10:00,416.42,417.35,415.87,417.22,531578.0,416.42,417.35,415.87,417.22,531578.0
2024-12-31 11:15:00,417.33,417.44,415.06,415.11,462852.0,417.33,417.44,415.06,415.11,462852.0
2024-12-31 11:20:00,415.14,415.61,412.13,413.22,936063.0,415.14,415.61,412.13,413.22,936063.0
2024-12-31 11:25:00,413.22,414.2,412.6,412.81,507854.0,413.22,414.2,412.6,412.81,507854.0
2024-12-31 11:30:00,412.81,414.41,412.32,413.09,632909.0,412.81,414.41,412.32,413.09,632909.0
2024-12-31 11:35:00,413.19,414.36,412.92,413.39,424106.0,413.19,414.36,412.92,413.39,424106.0
2024-12-31 11:40:00,413.4,415.98,412.9,415.6,603182.0,413.4,415.98,412.9,415.6,603182.0
2024-12-31 11:45:00,415.66,416.44,415.25,415.56,476384.0,415.66,416.44,415.25,415.56,476384.0
2024-12-31 11:50:00,415.54,416.13,414.9,415.48,389784.0,415.54,416.13,414.9,415.48,389784.0
2024-12-31 11:55:00,415.42,416.3,414.63,416.08,426017.0,415.42,416.3,414.63,416.08,426017.0
2024-12-31 12:00:00,415.92,416.13,414.61,415.73,323722.0,415.92,416.13,414.61,415.73,323722.0
2024-12-31 12:05:00,415.69,416.19,415.0,415.63,287176.0,415.69,416.19,415.0,415.63,287176.0
2024-12-31 12:10:00,415.62,416.12,415.0,415.69,314198.0,415.62,416.12,415.0,415.69,314198.0
2024-12-31 12:15:00,415.76,416.83,415.45,416.6,297505.0,415.76,416.83,415.45,416.6,297505.0
2024-12-31 12:20:00,416.6,416.83,412.99,413.36,683763.0,416.6,416.83,412.99,413.36,683763.0
2024-12-31 12:25:00,413.43,414.25,412.36,412.69,514128.0,413.43,414.25,412.36,412.69,514128.0
2024-12-31 12:30:00,412.64,413.26,410.93,411.83,721812.0,412.64,413.26,410.93,411.83,721812.0
2024-12-31 12:35:00,411.83,412.1,408.58,409.22,948485.0,411.83,412.1,408.58,409.22,948485.0
2024-12-31 12:40:00,409.21,410.34,408.98,409.22,661898.0,409.21,410.34,408.98,409.22,661898.0
2024-12-31 12:45:00,409.2,410.47,408.9,409.77,509279.0,409.2,410.47,408.9,409.77,509279.0
2024-12-31 12:50:00,409.7,410.9,409.49,410.69,512959.0,409.7,410.9,409.49,410.69,512959.0
2024-12-31 12:55:00,410.68,412.52,410.6,412.28,570968.0,410.68,412.52,410.6,412.28,570968.0
2024-12-31 13:00:00,412.17,412.5,411.36,412.14,433350.0,412.17,412.5,411.36,412.14,433350.0
2024-12-31 13:05:00,412.2,413.29,411.95,413.18,423177.0,412.2,413.29,411.95,413.18,423177.0
2024-12-31 13:10:00,413.13,413.57,412.51,412.94,406757.0,413.13,413.57,412.51,412.94,406757.0
2024-12-31 13:15:00,413.11,414.4,412.61,413.12,471057.0,413.11,414.4,412.61,413.12,471057.0
2024-12-31 13:20:00,413.18,413.58,411.67,411.83,428243.0,413.18,413.58,411.67,411.83,428243.0
2024-12-31 13:25:00,411.85,412.8,410.85,411.43,439455.0,411.85,412.8,410.85,411.43,439455.0
2024-12-31 13:30:00,411.43,412.69,411.1,412.08,394289.0,411.43,412.69,411.1,412.08,394289.0
2024-12-31 13:35:00,412.06,412.31,410.25,410.88,417725.0,412.06,412.31,410.25,410.88,417725.0
2024-12-31 13:40:00,411.0,411.3,410.21,410.83,283362.0,411.0,411.3,410.21,410.83,283362.0
2024-12-31 13:45:00,410.75,411.97,410.66,411.54,287278.0,410.75,411.97,410.66,411.54,287278.0
2024-12-31 13:50:00,411.46,412.3,409.76,409.91,384002.0,411.46,412.3,409.76,409.91,384002.0
2024-12-31 13:55:00,409.91,410.59,409.1,409.19,412008.0,409.91,410.59,409.1,409.19,412008.0
2024-12-31 14:00:00,409.22,409.89,407.4,407.84,705171.0,409.22,409.89,407.4,407.84,705171.0
2024-12-31 14:05:00,407.82,409.25,407.49,409.17,483226.0,407.82,409.25,407.49,409.17,483226.0
2024-12-31 14:10:00,409.06,409.95,409.02,409.49,365135.0,409.06,409.95,409.02,409.49,365135.0
2024-12-31 14:15:00,409.43,409.83,408.45,408.86,398274.0,409.43,409.83,408.45,408.86,398274.0
2024-12-31 14:20:00,408.9,409.05,406.28,406.44,635879.0,408.9,409.05,406.28,406.44,635879.0
2024-12-31 14:25:00,406.5,406.95,405.37,405.97,667974.0,406.5,406.95,405.37,405.97,667974.0
2024-12-31 14:30:00,405.81,406.05,404.36,404.73,762895.0,405.81,406.05,404.36,404.73,762895.0
2024-12-31 14:35:00,404.7,406.68,404.47,406.37,589177.0,404.7,406.68,404.47,406.37,589177.0
2024-12-31 14:40:00,406.37,406.46,403.34,404.0,700967.0,406.37,406.46,403.34,404.0,700967.0
2024-12-31 14:45:00,403.92,405.5,403.12,404.9,592866.0,403.92,405.5,403.12,404.9,592866.0
2024-12-31 14:50:00,404.93,406.88,404.76,406.76,499213.0,404.93,406.88,404.76,406.76,499213.0
2024-12-31 14:55:00,406.77,408.73,406.51,408.57,527765.0,406.77,408.73,406.51,408.57,527765.0
2024-12-31 15:00:00,408.57,408.66,407.17,408.23,565257.0,408.57,408.66,407.17,408.23,565257.0
2024-12-31 15:05:00,408.1,409.25,407.97,408.06,434491.0,408.1,409.25,407.97,408.06,434491.0
2024-12-31 15:10:00,407.98,408.34,406.0,406.3,632440.0,407.98,408.34,406.0,406.3,632440.0
2024-12-31 15:15:00,406.3,407.86,405.82,407.64,535370.0,406.3,407.86,405.82,407.64,535370.0
2024-12-31 15:20:00,407.7,409.2,407.42,408.06,506407.0,407.7,409.2,407.42,408.06,506407.0
2024-12-31 15:25:00,408.11,409.92,408.0,409.68,525552.0,408.11,409.92,408.0,409.68,525552.0
2024-12-31 15:30:00,409.61,409.88,407.62,408.23,545607.0,409.61,409.88,407.62,408.23,545607.0
2024-12-31 15:35:00,408.27,409.97,407.52,408.18,626700.0,408.27,409.97,407.52,408.18,626700.0
2024-12-31 15:40:00,408.13,409.28,407.58,408.69,465239.0,408.13,409.28,407.58,408.69,465239.0
2024-12-31 15:45:00,408.55,409.07,407.34,408.69,597892.0,408.55,409.07,407.34,408.69,597892.0
2024-12-31 15:50:00,408.63,408.63,403.74,403.93,1181410.0,408.63,408.63,403.74,403.93,1181410.0
2024-12-31 15:55:00,403.97,405.31,402.54,403.64,2051213.0,403.97,405.31,402.54,403.64,2051213.0
2025-01-02 09:30:00,390.1,392.73,381.7,381.85,4342112.0,390.1,392.73,381.7,381.85,4342112.0
2025-01-02 09:35:00,381.83,382.85,373.4,380.42,4226620.0,381.83,382.85,373.4,380.42,4226620.0
2025-01-02 09:40:00,380.48,386.31,378.89,384.62,2732392.0,380.48,386.31,378.89,384.62,2732392.0
2025-01-02 09:45:00,384.63,388.44,382.4,388.34,1995912.0,384.63,388.44,382.4,388.34,1995912.0
2025-01-02 09:50:00,388.34,389.6,386.11,389.34,1747161.0,388.34,389.6,386.11,389.34,1747161.0
2025-01-02 09:55:00,389.37,389.78,387.62,388.35,1283106.0,389.37,389.78,387.62,388.35,1283106.0
2025-01-02 10:00:00,388.34,389.05,384.57,386.58,1441786.0,388.34,389.05,384.57,386.58,1441786.0
2025-01-02 10:05:00,386.63,391.2,386.49,389.7,1505618.0,386.63,391.2,386.49,389.7,1505618.0
2025-01-02 10:10:00,389.5,390.45,386.33,386.41,1076620.0,389.5,390.45,386.33,386.41,1076620.0
2025-01-02 10:15:00,386.43,386.98,382.61,382.77,1336135.0,386.43,386.98,382.61,382.77,1336135.0
2025-01-02 10:20:00,382.77,383.21,380.08,381.56,1571666.0,382.77,383.21,380.08,381.56,1571666.0
2025-01-02 10:25:00,381.5,382.55,380.18,380.34,1086806.0,381.5,382.55,380.18,380.34,1086806.0
2025-01-02 10:30:00,380.27,381.3,377.68,380.91,1694086.0,380.27,381.3,377.68,380.91,1694086.0
2025-01-02 10:35:00,380.91,381.09,378.79,380.85,960297.0,380.91,381.09,378.79,380.85,960297.0
2025-01-02 10:40:00,380.82,381.78,377.05,377.59,1287355.0,380.82,381.78,377.05,377.59,1287355.0
2025-01-02 10:45:00,377.62,380.79,376.25,380.5,1327156.0,377.62,380.79,376.25,380.5,1327156.0
2025-01-02 10:50:00,380.4,381.6,379.0,381.11,1019325.0,380.4,381.6,379.0,381.11,1019325.0
2025-01-02 10:55:00,381.0,381.3,380.05,380.8,589652.0,381.0,381.3,380.05,380.8,589652.0
2025-01-02 11:00:00,380.88,382.0,378.52,379.23,938797.0,380.88,382.0,378.52,379.23,938797.0
2025-01-02 11:05:00,379.05,382.6,379.05,381.05,891045.0,379.05,382.6,379.05,381.05,891045.0
2025-01-02 11:10:00,381.05,381.9,379.75,381.36,600288.0,381.05,381.9,379.75,381.36,600288.0
2025-01-02 11:15:00,381.47,381.47,379.44,380.62,634233.0,381.47,381.47,379.44,380.62,634233.0
2025-01-02 11:20:00,380.56,381.79,378.89,381.32,808386.0,380.56,381.79,378.89,381.32,808386.0
2025-01-02 11:25:00,381.3,382.74,380.93,382.53,711469.0,381.3,382.74,380.93,382.53,711469.0
2025-01-02 11:30:00,382.47,382.71,381.41,382.17,510667.0,382.47,382.71,381.41,382.17,510667.0
2025-01-02 11:35:00,382.2,383.97,381.82,383.08,670362.0,382.2,383.97,381.82,383.08,670362.0
2025-01-02 11:40:00,383.0,384.07,382.67,382.92,722117.0,383.0,384.07,382.67,382.92,722117.0
2025-01-02 11:45:00,383.11,385.57,382.88,385.3,847691.0,383.11,385.57,382.88,385.3,847691.0
2025-01-02 11:50:00,385.29,386.15,383.1,383.99,987747.0,385.29,386.15,383.1,383.99,987747.0
2025-01-02 11:55:00,384.05,384.6,383.42,384.08,448220.0,384.05,384.6,383.42,384.08,448220.0
2025-01-02 12:00:00,384.0,384.19,382.55,384.14,449844.0,384.0,384.19,382.55,384.14,449844.0
2025-01-02 12:05:00,384.2,384.2,382.4,382.92,361934.0,384.2,384.2,382.4,382.92,361934.0
2025-01-02 12:10:00,382.92,385.0,382.71,384.69,470959.0,382.92,385.0,382.71,384.69,470959.0
2025-01-02 12:15:00,384.53,385.0,383.29,383.61,381204.0,384.53,385.0,383.29,383.61,381204.0
2025-01-02 12:20:00,383.61,383.66,381.02,381.2,653334.0,383.61,383.66,381.02,381.2,653334.0
2025-01-02 12:25:00,381.18,381.49,378.35,378.68,837299.0,381.18,381.49,378.35,378.68,837299.0
2025-01-02 12:30:00,378.68,379.06,377.27,377.89,857510.0,378.68,379.06,377.27,377.89,857510.0
2025-01-02 12:35:00,377.9,378.33,376.0,376.09,853409.0,377.9,378.33,376.0,376.09,853409.0
2025-01-02 12:40:00,376.14,376.7,375.2,375.84,927639.0,376.14,376.7,375.2,375.84,927639.0
2025-01-02 12:45:00,375.96,376.7,374.11,374.18,910576.0,375.96,376.7,374.11,374.18,910576.0
2025-01-02 12:50:00,374.1,376.33,373.83,375.83,950062.0,374.1,376.33,373.83,375.83,950062.0
2025-01-02 12:55:00,375.92,376.85,375.03,376.72,607962.0,375.92,376.85,375.03,376.72,607962.0
2025-01-02 13:00:00,376.68,376.75,373.78,373.94,708774.0,376.68,376.75,373.78,373.94,708774.0
2025-01-02 13:05:00,373.94,376.97,373.04,376.53,994064.0,373.94,376.97,373.04,376.53,994064.0
2025-01-02 13:10:00,376.37,376.63,375.41,375.86,502048.0,376.37,376.63,375.41,375.86,502048.0
2025-01-02 13:15:00,375.98,376.2,374.82,375.5,468857.0,375.98,376.2,374.82,375.5,468857.0
2025-01-02 13:20:00,375.52,377.25,375.52,376.76,612092.0,375.52,377.25,375.52,376.76,612092.0
2025-01-02 13:25:00,376.78,377.94,375.7,377.65,593916.0,376.78,377.94,375.7,377.65,593916.0
2025-01-02 13:30:00,377.62,377.62,374.87,375.11,676473.0,377.62,377.62,374.87,375.11,676473.0
2025-01-02 13:35:00,375.14,377.54,374.9,376.66,539184.0,375.14,377.54,374.9,376.66,539184.0
2025-01-02 13:40:00,376.57,377.5,376.09,377.2,356059.0,376.57,377.5,376.09,377.2,356059.0
2025-01-02 13:45:00,377.16,377.8,376.2,377.61,412020.0,377.16,377.8,376.2,377.61,412020.0
2025-01-02 13:50:00,377.69,377.94,376.8,377.18,422982.0,377.69,377.94,376.8,377.18,422982.0
2025-01-02 13:55:00,377.24,379.81,377.23,379.56,714622.0,377.24,379.81,377.23,379.56,714622.0
2025-01-02 14:00:00,379.62,379.85,378.06,379.72,637542.0,379.62,379.85,378.06,379.72,637542.0
2025-01-02 14:05:00,379.72,380.33,378.6,379.41,603203.0,379.72,380.33,378.6,379.41,603203.0
2025-01-02 14:10:00,379.43,379.65,378.66,378.97,338276.0,379.43,379.65,378.66,378.97,338276.0
2025-01-02 14:15:00,379.04,379.49,377.62,377.94,472248.0,379.04,379.49,377.62,377.94,472248.0
2025-01-02 14:20:00,378.02,378.15,377.2,377.98,447176.0,378.02,378.15,377.2,377.98,447176.0
2025-01-02 14:25:00,377.84,378.7,376.95,377.23,502886.0,377.84,378.7,376.95,377.23,502886.0
2025-01-02 14:30:00,377.34,377.86,376.5,377.52,359396.0,377.34,377.86,376.5,377.52,359396.0
2025-01-02 14:35:00,377.45,377.96,376.85,377.19,283823.0,377.45,377.96,376.85,377.19,283823.0
2025-01-02 14:40:00,377.19,377.62,376.59,376.96,255232.0,377.19,377.62,376.59,376.96,255232.0
2025-01-02 14:45:00,377.05,379.64,376.04,378.92,688419.0,377.05,379.64,376.04,378.92,688419.0
2025-01-02 14:50:00,378.92,379.65,377.93,378.61,441403.0,378.92,379.65,377.93,378.61,441403.0
2025-01-02 14:55:00,378.58,378.61,375.99,376.04,560456.0,378.58,378.61,375.99,376.04,560456.0
2025-01-02 15:00:00,376.04,377.66,375.93,377.21,359904.0,376.04,377.66,375.93,377.21,359904.0
2025-01-02 15:05:00,377.31,378.05,376.97,377.91,368088.0,377.31,378.05,376.97,377.91,368088.0
2025-01-02 15:10:00,377.88,380.06,377.75,379.72,596623.0,377.88,380.06,377.75,379.72,596623.0
2025-01-02 15:15:00,379.79,379.81,378.8,379.47,429845.0,379.79,379.81,378.8,379.47,429845.0
2025-01-02 15:20:00,379.43,380.14,378.86,379.63,417701.0,379.43,380.14,378.86,379.63,417701.0
2025-01-02 15:25:00,379.68,379.9,378.92,379.56,415325.0,379.68,379.9,378.92,379.56,415325.0
2025-01-02 15:30:00,379.62,381.25,379.44,380.11,856796.0,379.62,381.25,379.44,380.11,856796.0
2025-01-02 15:35:00,380.19,380.27,376.93,377.35,894114.0,380.19,380.27,376.93,377.35,894114.0
2025-01-02 15:40:00,377.42,377.98,376.88,377.34,620900.0,377.42,377.98,376.88,377.34,620900.0
2025-01-02 15:45:00,377.35,380.48,377.29,380.01,845974.0,377.35,380.48,377.29,380.01,845974.0
2025-01-02 15:50:00,380.1,381.23,378.01,378.09,943650.0,380.1,381.23,378.01,378.09,943650.0
2025-01-02 15:55:00,378.14,379.86,378.01,379.03,1370664.0,378.14,379.86,378.01,379.03,1370664.0
2025-01-03 09:30:00,381.5,384.56,379.45,383.46,2502190.0,381.5,384.56,379.45,383.46,2502190.0
2025-01-03 09:35:00,383.58,388.42,381.12,388.28,2283321.0,383.58,388.42,381.12,388.28,2283321.0
2025-01-03 09:40:00,388.19,388.42,385.8,387.0,1268181.0,388.19,388.42,385.8,387.0,1268181.0
2025-01-03 09:45:00,386.98,388.3,384.5,385.53,1382567.0,386.98,388.3,384.5,385.53,1382567.0
2025-01-03 09:50:00,385.6,387.1,384.2,385.65,1002544.0,385.6,387.1,384.2,385.65,1002544.0
2025-01-03 09:55:00,385.75,389.9,385.11,389.65,1517110.0,385.75,389.9,385.11,389.65,1517110.0
2025-01-03 10:00:00,389.51,389.95,386.57,388.29,1252738.0,389.51,389.95,386.57,388.29,1252738.0
2025-01-03 10:05:00,388.17,389.0,386.95,387.01,815295.0,388.17,389.0,386.95,387.01,815295.0
2025-01-03 10:10:00,387.01,387.5,384.84,384.92,1112013.0,387.01,387.5,384.84,384.92,1112013.0
2025-01-03 10:15:00,384.82,385.91,383.54,383.81,1095135.0,384.82,385.91,383.54,383.81,1095135.0
2025-01-03 10:20:00,383.81,384.31,381.8,383.67,1148169.0,383.81,384.31,381.8,383.67,1148169.0
2025-01-03 10:25:00,383.74,385.35,383.41,384.78,793486.0,383.74,385.35,383.41,384.78,793486.0
2025-01-03 10:30:00,384.84,386.35,383.47,386.29,688249.0,384.84,386.35,383.47,386.29,688249.0
2025-01-03 10:35:00,386.21,386.65,384.27,385.3,761673.0,386.21,386.65,384.27,385.3,761673.0
2025-01-03 10:40:00,385.22,387.45,384.4,386.84,745252.0,385.22,387.45,384.4,386.84,745252.0
2025-01-03 10:45:00,386.84,388.77,386.72,388.2,704662.0,386.84,388.77,386.72,388.2,704662.0
2025-01-03 10:50:00,388.18,388.48,386.65,387.23,566010.0,388.18,388.48,386.65,387.23,566010.0
2025-01-03 10:55:00,387.15,387.88,386.65,387.29,513819.0,387.15,387.88,386.65,387.29,513819.0
2025-01-03 11:00:00,387.24,388.48,386.53,388.21,511901.0,387.24,388.48,386.53,388.21,511901.0
2025-01-03 11:05:00,388.24,388.27,387.05,387.35,395157.0,388.24,388.27,387.05,387.35,395157.0
2025-01-03 11:10:00,387.28,388.39,386.55,388.27,424648.0,387.28,388.39,386.55,388.27,424648.0
2025-01-03 11:15:00,388.31,392.2,387.95,392.17,1269504.0,388.31,392.2,387.95,392.17,1269504.0
2025-01-03 11:20:00,392.15,394.29,391.19,394.0,1346882.0,392.15,394.29,391.19,394.0,1346882.0
2025-01-03 11:25:00,394.01,396.25,393.57,395.89,1494333.0,394.01,396.25,393.57,395.89,1494333.0
2025-01-03 11:30:00,395.9,396.69,394.21,396.02,1387761.0,395.9,396.69,394.21,396.02,1387761.0
2025-01-03 11:35:00,395.98,396.95,394.81,395.44,965024.0,395.98,396.95,394.81,395.44,965024.0
2025-01-03 11:40:00,395.5,395.66,394.25,395.07,770509.0,395.5,395.66,394.25,395.07,770509.0
2025-01-03 11:45:00,395.05,395.5,393.88,394.79,551311.0,395.05,395.5,393.88,394.79,551311.0
2025-01-03 11:50:00,394.78,395.53,393.9,394.57,534333.0,394.78,395.53,393.9,394.57,534333.0
2025-01-03 11:55:00,394.43,395.51,394.25,394.64,485628.0,394.43,395.51,394.25,394.64,485628.0
2025-01-03 12:00:00,394.72,395.15,393.95,394.1,375288.0,394.72,395.15,393.95,394.1,375288.0
2025-01-03 12:05:00,394.05,394.58,393.5,393.82,545889.0,394.05,394.58,393.5,393.82,545889.0
2025-01-03 12:10:00,393.69,394.7,393.48,393.54,462732.0,393.69,394.7,393.48,393.54,462732.0
2025-01-03 12:15:00,393.59,394.2,393.33,393.73,352434.0,393.59,394.2,393.33,393.73,352434.0
2025-01-03 12:20:00,393.79,395.47,393.74,395.44,578588.0,393.79,395.47,393.74,395.44,578588.0
2025-01-03 12:25:00,395.45,395.78,393.77,393.93,511222.0,395.45,395.78,393.77,393.93,511222.0
2025-01-03 12:30:00,394.0,394.56,393.83,394.49,269768.0,394.0,394.56,393.83,394.49,269768.0
2025-01-03 12:35:00,394.42,395.42,394.1,395.3,366695.0,394.42,395.42,394.1,395.3,366695.0
2025-01-03 12:40:00,395.31,395.63,394.95,395.28,321694.0,395.31,395.63,394.95,395.28,321694.0
2025-01-03 12:45:00,395.33,395.55,394.66,395.53,381226.0,395.33,395.55,394.66,395.53,381226.0
2025-01-03 12:50:00,395.44,396.53,395.42,396.24,504645.0,395.44,396.53,395.42,396.24,504645.0
2025-01-03 12:55:00,396.18,396.49,395.51,396.06,436657.0,396.18,396.49,395.51,396.06,436657.0
2025-01-03 13:00:00,395.99,396.45,395.48,395.75,417248.0,395.99,396.45,395.48,395.75,417248.0
2025-01-03 13:05:00,395.69,396.15,395.41,396.05,314420.0,395.69,396.15,395.41,396.05,314420.0
2025-01-03 13:10:00,396.04,399.0,395.9,398.96,1167595.0,396.04,399.0,395.9,398.96,1167595.0
2025-01-03 13:15:00,398.97,399.66,398.08,398.9,812436.0,398.97,399.66,398.08,398.9,812436.0
2025-01-03 13:20:00,398.9,399.06,398.25,398.71,412413.0,398.9,399.06,398.25,398.71,412413.0
2025-01-03 13:25:00,398.72,399.77,398.63,398.99,614377.0,398.72,399.77,398.63,398.99,614377.0
2025-01-03 13:30:00,398.92,399.5,397.73,399.33,738101.0,398.92,399.5,397.73,399.33,738101.0
2025-01-03 13:35:00,399.26,401.81,398.85,401.36,1425727.0,399.26,401.81,398.85,401.36,1425727.0
2025-01-03 13:40:00,401.29,402.14,400.72,401.75,687651.0,401.29,402.14,400.72,401.75,687651.0
2025-01-03 13:45:00,401.74,402.41,401.5,401.96,648694.0,401.74,402.41,401.5,401.96,648694.0
2025-01-03 13:50:00,401.93,402.4,401.62,402.4,619189.0,401.93,402.4,401.62,402.4,619189.0
2025-01-03 13:55:00,402.37,403.5,401.24,402.33,896111.0,402.37,403.5,401.24,402.33,896111.0
2025-01-03 14:00:00,402.34,403.87,401.8,403.68,733599.0,402.34,403.87,401.8,403.68,733599.0
2025-01-03 14:05:00,403.63,404.48,403.15,404.07,826325.0,403.63,404.48,403.15,404.07,826325.0
2025-01-03 14:10:00,404.0,404.86,403.65,404.73,634772.0,404.0,404.86,403.65,404.73,634772.0
2025-01-03 14:15:00,404.78,405.88,404.38,405.73,796977.0,404.78,405.88,404.38,405.73,796977.0
2025-01-03 14:20:00,405.64,406.54,405.4,405.7,910740.0,405.64,406.54,405.4,405.7,910740.0
2025-01-03 14:25:00,405.64,405.69,404.21,404.91,787161.0,405.64,405.69,404.21,404.91,787161.0
2025-01-03 14:30:00,404.85,406.32,404.72,405.44,547956.0,404.85,406.32,404.72,405.44,547956.0
2025-01-03 14:35:00,405.5,406.3,404.96,406.25,505347.0,405.5,406.3,404.96,406.25,505347.0
2025-01-03 14:40:00,406.28,407.16,405.74,406.58,685716.0,406.28,407.16,405.74,406.58,685716.0
2025-01-03 14:45:00,406.56,406.88,405.68,406.3,478114.0,406.56,406.88,405.68,406.3,478114.0
2025-01-03 14:50:00,406.24,406.3,405.13,405.76,383844.0,406.24,406.3,405.13,405.76,383844.0
2025-01-03 14:55:00,405.64,406.39,405.52,405.99,450138.0,405.64,406.39,405.52,405.99,450138.0
2025-01-03 15:00:00,405.97,406.01,404.19,404.65,734364.0,405.97,406.01,404.19,404.65,734364.0
2025-01-03 15:05:00,404.65,406.55,403.9,406.48,768852.0,404.65,406.55,403.9,406.48,768852.0
2025-01-03 15:10:00,406.49,409.32,406.44,409.29,1237466.0,406.49,409.32,406.44,409.29,1237466.0
2025-01-03 15:15:00,409.28,409.69,408.6,409.04,969872.0,409.28,409.69,408.6,409.04,969872.0
2025-01-03 15:20:00,409.06,409.18,407.86,408.14,926010.0,409.06,409.18,407.86,408.14,926010.0
2025-01-03 15:25:00,408.15,408.82,407.41,408.63,850305.0,408.15,408.82,407.41,408.63,850305.0
2025-01-03 15:30:00,408.61,409.51,407.92,409.51,754039.0,408.61,409.51,407.92,409.51,754039.0
2025-01-03 15:35:00,409.47,410.43,408.8,409.89,1176143.0,409.47,410.43,408.8,409.89,1176143.0
2025-01-03 15:40:00,409.87,410.42,409.56,409.91,773965.0,409.87,410.42,409.56,409.91,773965.0
2025-01-03 15:45:00,409.95,410.05,408.8,408.91,730986.0,409.95,410.05,408.8,408.91,730986.0
2025-01-03 15:50:00,408.87,411.88,408.72,411.69,1617957.0,408.87,411.88,408.72,411.69,1617957.0
2025-01-03 15:55:00,411.69,411.71,409.31,410.77,1913663.0,411.69,411.71,409.31,410.77,1913663.0
2025-01-06 09:30:00,423.22,426.43,420.33,421.95,3885416.0,423.22,426.43,420.33,421.95,3885416.0
2025-01-06 09:35:00,421.91,423.55,417.15,417.25,2283682.0,421.91,423.55,417.15,417.25,2283682.0
2025-01-06 09:40:00,417.37,421.82,417.3,418.09,1735045.0,417.37,421.82,417.3,418.09,1735045.0
2025-01-06 09:45:00,418.17,419.92,417.13,418.4,1184938.0,418.17,419.92,417.13,418.4,1184938.0
2025-01-06 09:50:00,418.37,421.95,415.95,420.55,1852825.0,418.37,421.95,415.95,420.55,1852825.0
2025-01-06 09:55:00,420.56,421.63,417.4,418.25,1156083.0,420.56,421.63,417.4,418.25,1156083.0
2025-01-06 10:00:00,418.39,418.6,413.93,414.36,1405281.0,418.39,418.6,413.93,414.36,1405281.0
2025-01-06 10:05:00,414.48,415.55,413.02,414.79,1168262.0,414.48,415.55,413.02,414.79,1168262.0
2025-01-06 10:10:00,414.81,415.1,411.2,414.95,1497905.0,414.81,415.1,411.2,414.95,1497905.0
2025-01-06 10:15:00,414.94,416.88,414.63,416.32,1108627.0,414.94,416.88,414.63,416.32,1108627.0
2025-01-06 10:20:00,416.3,417.87,415.99,416.81,912642.0,416.3,417.87,415.99,416.81,912642.0
2025-01-06 10:25:00,416.62,418.0,415.94,416.34,800392.0,416.62,418.0,415.94,416.34,800392.0
2025-01-06 10:30:00,416.48,417.65,415.39,416.31,817110.0,416.48,417.65,415.39,416.31,817110.0
2025-01-06 10:35:00,416.43,418.13,414.0,414.31,938926.0,416.43,418.13,414.0,414.31,938926.0
2025-01-06 10:40:00,414.34,416.58,414.25,414.91,604586.0,414.34,416.58,414.25,414.91,604586.0
2025-01-06 10:45:00,415.08,416.56,414.8,416.08,498161.0,415.08,416.56,414.8,416.08,498161.0
2025-01-06 10:50:00,416.1,417.3,415.32,415.32,498348.0,416.1,417.3,415.32,415.32,498348.0
2025-01-06 10:55:00,415.32,416.76,415.28,415.87,336970.0,415.32,416.76,415.28,415.87,336970.0
2025-01-06 11:00:00,415.98,416.67,414.91,415.91,442010.0,415.98,416.67,414.91,415.91,442010.0
2025-01-06 11:05:00,415.97,417.3,413.63,414.07,829431.0,415.97,417.3,413.63,414.07,829431.0
2025-01-06 11:10:00,414.19,414.69,412.02,412.12,860241.0,414.19,414.69,412.02,412.12,860241.0
2025-01-06 11:15:00,412.09,412.87,410.03,411.6,1262232.0,412.09,412.87,410.03,411.6,1262232.0
2025-01-06 11:20:00,411.61,411.85,407.95,409.7,1387509.0,411.61,411.85,407.95,409.7,1387509.0
2025-01-06 11:25:00,409.71,411.48,408.92,411.1,788895.0,409.71,411.48,408.92,411.1,788895.0
2025-01-06 11:30:00,411.08,411.5,410.4,411.36,549783.0,411.08,411.5,410.4,411.36,549783.0
2025-01-06 11:35:00,411.35,411.59,409.5,410.17,626498.0,411.35,411.59,409.5,410.17,626498.0
2025-01-06 11:40:00,410.08,410.68,408.07,408.73,657959.0,410.08,410.68,408.07,408.73,657959.0
2025-01-06 11:45:00,408.82,409.56,406.86,408.55,1039245.0,408.82,409.56,406.86,408.55,1039245.0
2025-01-06 11:50:00,408.38,410.11,408.2,408.69,679414.0,408.38,410.11,408.2,408.69,679414.0
2025-01-06 11:55:00,408.69,409.59,408.42,408.95,382885.0,408.69,409.59,408.42,408.95,382885.0
2025-01-06 12:00:00,408.94,410.0,407.4,409.47,618746.0,408.94,410.0,407.4,409.47,618746.0
2025-01-06 12:05:00,409.48,410.96,409.35,410.51,504025.0,409.48,410.96,409.35,410.51,504025.0
2025-01-06 12:10:00,410.56,411.74,410.3,411.26,652121.0,410.56,411.74,410.3,411.26,652121.0
2025-01-06 12:15:00,411.25,411.74,409.72,410.27,457764.0,411.25,411.74,409.72,410.27,457764.0
2025-01-06 12:20:00,410.3,411.2,409.35,409.9,472368.0,410.3,411.2,409.35,409.9,472368.0
2025-01-06 12:25:00,409.9,410.33,408.9,409.22,429715.0,409.9,410.33,408.9,409.22,429715.0
2025-01-06 12:30:00,409.3,410.0,408.81,409.46,323117.0,409.3,410.0,408.81,409.46,323117.0
2025-01-06 12:35:00,409.44,410.92,409.4,410.16,409539.0,409.44,410.92,409.4,410.16,409539.0
2025-01-06 12:40:00,410.21,410.21,407.78,408.7,574589.0,410.21,410.21,407.78,408.7,574589.0
2025-01-06 12:45:00,408.74,409.38,408.05,408.12,334454.0,408.74,409.38,408.05,408.12,334454.0
2025-01-06 12:50:00,408.02,410.5,408.0,410.17,395556.0,408.02,410.5,408.0,410.17,395556.0
2025-01-06 12:55:00,410.11,410.27,408.84,409.26,253994.0,410.11,410.27,408.84,409.26,253994.0
2025-01-06 13:00:00,409.24,409.5,407.2,408.5,431494.0,409.24,409.5,407.2,408.5,431494.0
2025-01-06 13:05:00,408.49,409.25,408.3,409.09,255585.0,408.49,409.25,408.3,409.09,255585.0
2025-01-06 13:10:00,409.11,409.66,408.4,408.45,253577.0,409.11,409.66,408.4,408.45,253577.0
2025-01-06 13:15:00,408.44,408.5,405.45,405.92,978515.0,408.44,408.5,405.45,405.92,978515.0
2025-01-06 13:20:00,405.93,406.89,405.16,406.52,612613.0,405.93,406.89,405.16,406.52,612613.0
2025-01-06 13:25:00,406.53,407.18,406.1,406.65,339936.0,406.53,407.18,406.1,406.65,339936.0
2025-01-06 13:30:00,406.66,407.12,405.03,406.16,485648.0,406.66,407.12,405.03,406.16,485648.0
2025-01-06 13:35:00,406.18,406.84,405.08,405.9,439679.0,406.18,406.84,405.08,405.9,439679.0
2025-01-06 13:40:00,405.99,406.48,405.21,405.26,293144.0,405.99,406.48,405.21,405.26,293144.0
2025-01-06 13:45:00,405.33,406.1,404.12,404.51,783160.0,405.33,406.1,404.12,404.51,783160.0
2025-01-06 13:50:00,404.49,405.87,404.42,405.55,343621.0,404.49,405.87,404.42,405.55,343621.0
2025-01-06 13:55:00,405.54,406.0,402.8,402.9,763505.0,405.54,406.0,402.8,402.9,763505.0
2025-01-06 14:00:00,402.88,403.43,401.7,402.97,816530.0,402.88,403.43,401.7,402.97,816530.0
2025-01-06 14:05:00,403.03,403.49,402.57,402.96,523742.0,403.03,403.49,402.57,402.96,523742.0
2025-01-06 14:10:00,402.99,404.62,402.05,404.57,616956.0,402.99,404.62,402.05,404.57,616956.0
2025-01-06 14:15:00,404.57,405.3,404.5,404.84,487953.0,404.57,405.3,404.5,404.84,487953.0
2025-01-06 14:20:00,404.82,405.45,403.87,404.15,476469.0,404.82,405.45,403.87,404.15,476469.0
2025-01-06 14:25:00,404.15,405.5,403.82,404.06,457675.0,404.15,405.5,403.82,404.06,457675.0
2025-01-06 14:30:00,403.96,404.47,402.37,402.96,452397.0,403.96,404.47,402.37,402.96,452397.0
2025-01-06 14:35:00,402.8,403.18,402.13,402.84,366575.0,402.8,403.18,402.13,402.84,366575.0
2025-01-06 14:40:00,402.93,404.0,402.51,403.78,402684.0,402.93,404.0,402.51,403.78,402684.0
2025-01-06 14:45:00,403.7,404.3,403.02,404.13,355014.0,403.7,404.3,403.02,404.13,355014.0
2025-01-06 14:50:00,404.01,404.39,403.15,403.4,346302.0,404.01,404.39,403.15,403.4,346302.0
2025-01-06 14:55:00,403.35,404.04,402.5,402.63,393120.0,403.35,404.04,402.5,402.63,393120.0
2025-01-06 15:00:00,402.53,405.37,402.12,405.17,552219.0,402.53,405.37,402.12,405.17,552219.0
2025-01-06 15:05:00,405.23,405.98,404.7,405.31,512617.0,405.23,405.98,404.7,405.31,512617.0
2025-01-06 15:10:00,405.31,405.69,404.5,405.04,325772.0,405.31,405.69,404.5,405.04,325772.0
2025-01-06 15:15:00,405.02,406.85,404.58,406.6,545652.0,405.02,406.85,404.58,406.6,545652.0
2025-01-06 15:20:00,406.55,407.9,406.1,407.71,552770.0,406.55,407.9,406.1,407.71,552770.0
2025-01-06 15:25:00,407.67,407.92,407.16,407.5,526731.0,407.67,407.92,407.16,407.5,526731.0
2025-01-06 15:30:00,407.53,409.0,407.41,408.89,732004.0,407.53,409.0,407.41,408.89,732004.0
2025-01-06 15:35:00,408.82,410.0,407.88,407.93,870631.0,408.82,410.0,407.88,407.93,870631.0
2025-01-06 15:40:00,407.9,408.95,407.08,407.13,644746.0,407.9,408.95,407.08,407.13,644746.0
2025-01-06 15:45:00,407.13,407.29,403.67,404.16,1017602.0,407.13,407.29,403.67,404.16,1017602.0
2025-01-06 15:50:00,404.0,409.85,403.95,409.51,1210236.0,404.0,409.85,403.95,409.51,1210236.0
2025-01-06 15:55:00,409.48,411.37,409.35,411.05,1736044.0,409.48,411.37,409.35,411.05,1736044.0
2025-01-07 09:30:00,405.81,409.69,404.5,409.6,1864460.0,405.81,409.69,404.5,409.6,1864460.0
2025-01-07 09:35:00,409.64,410.43,406.12,407.52,1319528.0,409.64,410.43,406.12,407.52,1319528.0
2025-01-07 09:40:00,407.56,413.39,406.26,413.39,1575972.0,407.56,413.39,406.26,413.39,1575972.0
2025-01-07 09:45:00,413.33,414.33,409.01,409.45,1402666.0,413.33,414.33,409.01,409.45,1402666.0
2025-01-07 09:50:00,409.46,410.06,407.7,408.82,953293.0,409.46,410.06,407.7,408.82,953293.0
2025-01-07 09:55:00,408.67,409.7,406.4,407.73,867308.0,408.67,409.7,406.4,407.73,867308.0
2025-01-07 10:00:00,407.68,407.87,400.99,401.01,1705864.0,407.68,407.87,400.99,401.01,1705864.0
2025-01-07 10:05:00,401.05,403.18,397.85,398.36,2008007.0,401.05,403.18,397.85,398.36,2008007.0
2025-01-07 10:10:00,398.36,400.18,397.4,399.88,1274372.0,398.36,400.18,397.4,399.88,1274372.0
2025-01-07 10:15:00,399.8,400.49,395.38,396.91,1734389.0,399.8,400.49,395.38,396.91,1734389.0
2025-01-07 10:20:00,396.89,399.37,395.86,399.16,1326827.0,396.89,399.37,395.86,399.16,1326827.0
2025-01-07 10:25:00,399.21,400.18,396.44,396.67,1104281.0,399.21,400.18,396.44,396.67,1104281.0
2025-01-07 10:30:00,396.67,396.89,392.77,393.78,1510083.0,396.67,396.89,392.77,393.78,1510083.0
2025-01-07 10:35:00,393.56,394.48,391.5,391.87,1376674.0,393.56,394.48,391.5,391.87,1376674.0
2025-01-07 10:40:00,392.11,393.56,391.85,393.44,805214.0,392.11,393.56,391.85,393.44,805214.0
2025-01-07 10:45:00,393.37,393.89,391.2,393.63,739294.0,393.37,393.89,391.2,393.63,739294.0
2025-01-07 10:50:00,393.6,397.0,393.4,396.91,1087329.0,393.6,397.0,393.4,396.91,1087329.0
2025-01-07 10:55:00,396.89,399.0,396.19,398.6,992489.0,396.89,399.0,396.19,398.6,992489.0
2025-01-07 11:00:00,398.59,399.25,397.54,398.72,820819.0,398.59,399.25,397.54,398.72,820819.0
2025-01-07 11:05:00,398.65,400.08,397.62,398.33,795311.0,398.65,400.08,397.62,398.33,795311.0
2025-01-07 11:10:00,398.28,399.17,397.31,398.54,566750.0,398.28,399.17,397.31,398.54,566750.0
2025-01-07 11:15:00,398.66,399.5,397.81,398.02,427787.0,398.66,399.5,397.81,398.02,427787.0
2025-01-07 11:20:00,397.96,398.4,396.51,397.71,671457.0,397.96,398.4,396.51,397.71,671457.0
2025-01-07 11:25:00,397.68,400.09,397.52,398.8,601124.0,397.68,400.09,397.52,398.8,601124.0
2025-01-07 11:30:00,398.7,398.75,395.89,396.65,587034.0,398.7,398.75,395.89,396.65,587034.0
2025-01-07 11:35:00,396.72,396.79,394.99,396.5,607802.0,396.72,396.79,394.99,396.5,607802.0
2025-01-07 11:40:00,396.47,397.15,395.01,395.35,425823.0,396.47,397.15,395.01,395.35,425823.0
2025-01-07 11:45:00,395.43,396.12,395.1,395.4,250065.0,395.43,396.12,395.1,395.4,250065.0
2025-01-07 11:50:00,395.46,395.46,393.2,393.38,514493.0,395.46,395.46,393.2,393.38,514493.0
2025-01-07 11:55:00,393.33,393.69,392.73,393.06,487765.0,393.33,393.69,392.73,393.06,487765.0
2025-01-07 12:00:00,393.15,394.31,392.65,393.0,507468.0,393.15,394.31,392.65,393.0,507468.0
2025-01-07 12:05:00,392.87,394.68,392.72,394.3,321688.0,392.87,394.68,392.72,394.3,321688.0
2025-01-07 12:10:00,394.16,395.25,393.33,395.0,348371.0,394.16,395.25,393.33,395.0,348371.0
2025-01-07 12:15:00,394.93,395.92,394.31,395.67,367027.0,394.93,395.92,394.31,395.67,367027.0
2025-01-07 12:20:00,395.65,396.25,395.06,395.29,348468.0,395.65,396.25,395.06,395.29,348468.0
2025-01-07 12:25:00,395.29,395.63,393.8,394.13,358336.0,395.29,395.63,393.8,394.13,358336.0
2025-01-07 12:30:00,394.14,395.14,393.72,394.67,319358.0,394.14,395.14,393.72,394.67,319358.0
2025-01-07 12:35:00,394.62,395.0,393.03,393.97,355993.0,394.62,395.0,393.03,393.97,355993.0
2025-01-07 12:40:00,393.84,394.27,392.91,393.59,396430.0,393.84,394.27,392.91,393.59,396430.0
2025-01-07 12:45:00,393.68,395.25,393.1,394.83,391243.0,393.68,395.25,393.1,394.83,391243.0
2025-01-07 12:50:00,394.83,395.1,393.71,394.75,257899.0,394.83,395.1,393.71,394.75,257899.0
2025-01-07 12:55:00,394.68,395.22,394.13,395.03,213077.0,394.68,395.22,394.13,395.03,213077.0
2025-01-07 13:00:00,394.91,395.89,394.66,395.69,301939.0,394.91,395.89,394.66,395.69,301939.0
2025-01-07 13:05:00,395.69,397.52,395.64,397.37,498429.0,395.69,397.52,395.64,397.37,498429.0
2025-01-07 13:10:00,397.44,398.01,397.05,397.72,386865.0,397.44,398.01,397.05,397.72,386865.0
2025-01-07 13:15:00,397.71,397.79,397.02,397.5,284793.0,397.71,397.79,397.02,397.5,284793.0
2025-01-07 13:20:00,397.43,398.65,397.1,398.39,399166.0,397.43,398.65,397.1,398.39,399166.0
2025-01-07 13:25:00,398.34,398.95,398.13,398.48,318274.0,398.34,398.95,398.13,398.48,318274.0
2025-01-07 13:30:00,398.44,398.74,397.27,398.07,308600.0,398.44,398.74,397.27,398.07,308600.0
2025-01-07 13:35:00,398.06,398.5,396.96,397.14,279700.0,398.06,398.5,396.96,397.14,279700.0
2025-01-07 13:40:00,397.33,397.4,396.53,396.63,273793.0,397.33,397.4,396.53,396.63,273793.0
2025-01-07 13:45:00,396.6,396.7,395.7,396.09,302568.0,396.6,396.7,395.7,396.09,302568.0
2025-01-07 13:50:00,396.17,396.7,395.21,395.21,236622.0,396.17,396.7,395.21,395.21,236622.0
2025-01-07 13:55:00,395.27,395.37,394.46,394.71,327805.0,395.27,395.37,394.46,394.71,327805.0
2025-01-07 14:00:00,394.68,395.4,394.05,394.41,331831.0,394.68,395.4,394.05,394.41,331831.0
2025-01-07 14:05:00,394.4,395.04,393.96,394.7,339838.0,394.4,395.04,393.96,394.7,339838.0
2025-01-07 14:10:00,394.81,395.26,393.72,393.78,372082.0,394.81,395.26,393.72,393.78,372082.0
2025-01-07 14:15:00,393.77,394.18,393.31,393.93,349051.0,393.77,394.18,393.31,393.93,349051.0
2025-01-07 14:20:00,393.93,394.01,392.71,393.25,390878.0,393.93,394.01,392.71,393.25,390878.0
2025-01-07 14:25:00,393.33,394.06,393.21,393.71,251756.0,393.33,394.06,393.21,393.71,251756.0
2025-01-07 14:30:00,393.66,393.78,392.7,393.25,296622.0,393.66,393.78,392.7,393.25,296622.0
2025-01-07 14:35:00,393.24,393.5,392.4,392.72,299606.0,393.24,393.5,392.4,392.72,299606.0
2025-01-07 14:40:00,392.71,393.95,392.28,393.88,446175.0,392.71,393.95,392.28,393.88,446175.0
2025-01-07 14:45:00,393.82,394.66,392.95,393.38,425382.0,393.82,394.66,392.95,393.38,425382.0
2025-01-07 14:50:00,393.46,394.13,392.92,393.12,255466.0,393.46,394.13,392.92,393.12,255466.0
2025-01-07 14:55:00,393.19,393.53,392.55,393.37,239260.0,393.19,393.53,392.55,393.37,239260.0
2025-01-07 15:00:00,393.43,393.74,392.45,393.4,321465.0,393.43,393.74,392.45,393.4,321465.0
2025-01-07 15:05:00,393.3,393.88,391.8,391.93,439530.0,393.3,393.88,391.8,391.93,439530.0
2025-01-07 15:10:00,392.02,392.02,390.71,391.11,627091.0,392.02,392.02,390.71,391.11,627091.0
2025-01-07 15:15:00,391.11,392.2,390.8,391.39,443025.0,391.11,392.2,390.8,391.39,443025.0
2025-01-07 15:20:00,391.38,391.83,390.93,391.3,352383.0,391.38,391.83,390.93,391.3,352383.0
2025-01-07 15:25:00,391.36,392.35,390.74,391.07,558740.0,391.36,392.35,390.74,391.07,558740.0
2025-01-07 15:30:00,391.16,391.54,390.2,390.5,608037.0,391.16,391.54,390.2,390.5,608037.0
2025-01-07 15:35:00,390.47,392.25,390.0,392.14,811752.0,390.47,392.25,390.0,392.14,811752.0
2025-01-07 15:40:00,392.07,393.48,391.61,391.72,792182.0,392.07,393.48,391.61,391.72,792182.0
2025-01-07 15:45:00,391.72,393.75,391.2,393.37,621460.0,391.72,393.75,391.2,393.37,621460.0
2025-01-07 15:50:00,393.2,393.44,390.59,391.69,930312.0,393.2,393.44,390.59,391.69,930312.0
2025-01-07 15:55:00,391.69,394.62,391.61,394.6,1739977.0,391.69,394.62,391.61,394.6,1739977.0
2025-01-08 09:30:00,392.95,399.25,391.73,399.06,2030594.0,392.95,399.25,391.73,399.06,2030594.0
2025-01-08 09:35:00,399.07,399.2,394.42,394.99,1559991.0,399.07,399.2,394.42,394.99,1559991.0
2025-01-08 09:40:00,395.0,398.32,393.32,397.88,1396348.0,395.0,398.32,393.32,397.88,1396348.0
2025-01-08 09:45:00,397.76,397.99,394.59,396.25,811934.0,397.76,397.99,394.59,396.25,811934.0
2025-01-08 09:50:00,396.25,396.98,392.15,394.11,1075121.0,396.25,396.98,392.15,394.11,1075121.0
2025-01-08 09:55:00,394.11,397.83,393.6,397.52,996580.0,394.11,397.83,393.6,397.52,996580.0
2025-01-08 10:00:00,397.52,401.33,396.69,401.3,1697259.0,397.52,401.33,396.69,401.3,1697259.0
2025-01-08 10:05:00,401.31,402.5,397.52,397.92,1556928.0,401.31,402.5,397.52,397.92,1556928.0
2025-01-08 10:10:00,397.92,398.61,392.75,392.87,1506859.0,397.92,398.61,392.75,392.87,1506859.0
2025-01-08 10:15:00,393.02,395.12,392.51,394.25,987420.0,393.02,395.12,392.51,394.25,987420.0
2025-01-08 10:20:00,394.44,395.21,391.41,395.02,1205120.0,394.44,395.21,391.41,395.02,1205120.0
2025-01-08 10:25:00,395.11,396.19,394.0,395.22,868587.0,395.11,396.19,394.0,395.22,868587.0
2025-01-08 10:30:00,395.22,395.75,393.12,393.9,491123.0,395.22,395.75,393.12,393.9,491123.0
2025-01-08 10:35:00,393.73,398.47,393.62,396.48,1031414.0,393.73,398.47,393.62,396.48,1031414.0
2025-01-08 10:40:00,396.52,396.65,394.25,394.54,552517.0,396.52,396.65,394.25,394.54,552517.0
2025-01-08 10:45:00,394.48,394.6,392.99,393.52,473443.0,394.48,394.6,392.99,393.52,473443.0
2025-01-08 10:50:00,393.65,396.15,393.65,395.79,540161.0,393.65,396.15,393.65,395.79,540161.0
2025-01-08 10:55:00,395.88,396.98,395.65,396.26,411193.0,395.88,396.98,395.65,396.26,411193.0
2025-01-08 11:00:00,396.29,396.34,393.42,393.58,381874.0,396.29,396.34,393.42,393.58,381874.0
2025-01-08 11:05:00,393.58,395.13,392.92,394.97,583294.0,393.58,395.13,392.92,394.97,583294.0
2025-01-08 11:10:00,394.97,396.25,394.54,395.23,506027.0,394.97,396.25,394.54,395.23,506027.0
2025-01-08 11:15:00,395.24,395.68,393.72,394.63,364694.0,395.24,395.68,393.72,394.63,364694.0
2025-01-08 11:20:00,394.7,396.15,394.7,395.01,526126.0,394.7,396.15,394.7,395.01,526126.0
2025-01-08 11:25:00,395.18,395.67,393.92,394.34,308412.0,395.18,395.67,393.92,394.34,308412.0
2025-01-08 11:30:00,394.34,395.43,394.3,395.04,341233.0,394.34,395.43,394.3,395.04,341233.0
2025-01-08 11:35:00,395.05,396.0,394.35,394.6,486070.0,395.05,396.0,394.35,394.6,486070.0
2025-01-08 11:40:00,394.59,397.3,394.5,396.85,711679.0,394.59,397.3,394.5,396.85,711679.0
2025-01-08 11:45:00,396.9,396.95,395.1,395.17,419895.0,396.9,396.95,395.1,395.17,419895.0
2025-01-08 11:50:00,395.16,397.0,394.9,395.97,528816.0,395.16,397.0,394.9,395.97,528816.0
2025-01-08 11:55:00,395.91,396.85,395.3,395.5,276493.0,395.91,396.85,395.3,395.5,276493.0
2025-01-08 12:00:00,395.55,395.84,393.55,393.55,439748.0,395.55,395.84,393.55,393.55,439748.0
2025-01-08 12:05:00,393.73,393.8,392.5,393.1,537742.0,393.73,393.8,392.5,393.1,537742.0
2025-01-08 12:10:00,393.09,393.59,391.43,391.75,624014.0,393.09,393.59,391.43,391.75,624014.0
2025-01-08 12:15:00,391.74,392.43,390.51,391.45,471093.0,391.74,392.43,390.51,391.45,471093.0
2025-01-08 12:20:00,391.49,392.0,389.52,390.1,728587.0,391.49,392.0,389.52,390.1,728587.0
2025-01-08 12:25:00,390.19,390.45,388.21,388.47,713694.0,390.19,390.45,388.21,388.47,713694.0
2025-01-08 12:30:00,388.52,389.67,387.4,389.2,723965.0,388.52,389.67,387.4,389.2,723965.0
2025-01-08 12:35:00,389.28,390.2,388.55,389.06,447622.0,389.28,390.2,388.55,389.06,447622.0
2025-01-08 12:40:00,389.06,391.0,388.91,390.78,515763.0,389.06,391.0,388.91,390.78,515763.0
2025-01-08 12:45:00,390.87,391.8,390.39,391.03,440230.0,390.87,391.8,390.39,391.03,440230.0
2025-01-08 12:50:00,390.98,392.8,390.98,392.65,554187.0,390.98,392.8,390.98,392.65,554187.0
2025-01-08 12:55:00,392.65,394.02,392.33,393.14,491721.0,392.65,394.02,392.33,393.14,491721.0
2025-01-08 13:00:00,393.27,395.43,392.79,395.25,762871.0,393.27,395.43,392.79,395.25,762871.0
2025-01-08 13:05:00,395.23,395.5,394.03,394.61,446800.0,395.23,395.5,394.03,394.61,446800.0
2025-01-08 13:10:00,394.6,396.37,394.6,395.87,470535.0,394.6,396.37,394.6,395.87,470535.0
2025-01-08 13:15:00,395.81,397.15,395.77,396.96,518698.0,395.81,397.15,395.77,396.96,518698.0
2025-01-08 13:20:00,397.03,398.66,396.05,398.56,692054.0,397.03,398.66,396.05,398.56,692054.0
2025-01-08 13:25:00,398.53,399.61,398.3,398.71,856437.0,398.53,399.61,398.3,398.71,856437.0
2025-01-08 13:30:00,398.78,398.79,396.58,397.33,568674.0,398.78,398.79,396.58,397.33,568674.0
2025-01-08 13:35:00,397.37,398.97,397.0,398.87,396180.0,397.37,398.97,397.0,398.87,396180.0
2025-01-08 13:40:00,398.9,398.91,396.54,397.55,433066.0,398.9,398.91,396.54,397.55,433066.0
2025-01-08 13:45:00,397.55,397.64,395.93,396.21,335753.0,397.55,397.64,395.93,396.21,335753.0
2025-01-08 13:50:00,396.21,396.7,394.05,394.5,589148.0,396.21,396.7,394.05,394.5,589148.0
2025-01-08 13:55:00,394.49,396.68,394.26,396.41,529623.0,394.49,396.68,394.26,396.41,529623.0
2025-01-08 14:00:00,396.56,396.61,394.63,395.61,437904.0,396.56,396.61,394.63,395.61,437904.0
2025-01-08 14:05:00,395.66,399.01,395.58,398.77,674583.0,395.66,399.01,395.58,398.77,674583.0
2025-01-08 14:10:00,398.77,399.1,396.74,397.02,508538.0,398.77,399.1,396.74,397.02,508538.0
2025-01-08 14:15:00,397.1,398.49,396.96,398.23,359122.0,397.1,398.49,396.96,398.23,359122.0
2025-01-08 14:20:00,398.21,398.95,397.9,398.2,371808.0,398.21,398.95,397.9,398.2,371808.0
2025-01-08 14:25:00,398.3,400.52,397.98,399.64,613037.0,398.3,400.52,397.98,399.64,613037.0
2025-01-08 14:30:00,399.55,399.55,396.4,396.51,603864.0,399.55,399.55,396.4,396.51,603864.0
2025-01-08 14:35:00,396.52,397.48,396.15,396.5,462702.0,396.52,397.48,396.15,396.5,462702.0
2025-01-08 14:40:00,396.47,397.0,395.75,396.45,366539.0,396.47,397.0,395.75,396.45,366539.0
2025-01-08 14:45:00,396.3,397.57,396.07,397.04,373955.0,396.3,397.57,396.07,397.04,373955.0
2025-01-08 14:50:00,397.0,397.75,396.22,396.37,259944.0,397.0,397.75,396.22,396.37,259944.0
2025-01-08 14:55:00,396.36,397.22,396.05,396.88,175376.0,396.36,397.22,396.05,396.88,175376.0
2025-01-08 15:00:00,396.88,397.88,396.6,396.94,330557.0,396.88,397.88,396.6,396.94,330557.0
2025-01-08 15:05:00,397.09,397.3,395.55,396.09,297332.0,397.09,397.3,395.55,396.09,297332.0
2025-01-08 15:10:00,396.03,396.61,394.56,394.63,461466.0,396.03,396.61,394.56,394.63,461466.0
2025-01-08 15:15:00,394.69,395.96,394.61,395.68,426827.0,394.69,395.96,394.61,395.68,426827.0
2025-01-08 15:20:00,395.68,396.58,395.34,396.42,336896.0,395.68,396.58,395.34,396.42,336896.0
2025-01-08 15:25:00,396.39,397.11,396.02,396.29,360419.0,396.39,397.11,396.02,396.29,360419.0
2025-01-08 15:30:00,396.27,396.79,395.71,396.08,257044.0,396.27,396.79,395.71,396.08,257044.0
2025-01-08 15:35:00,395.85,396.48,394.87,394.89,375581.0,395.85,396.48,394.87,394.89,375581.0
2025-01-08 15:40:00,395.05,397.0,394.75,396.83,445704.0,395.05,397.0,394.75,396.83,445704.0
2025-01-08 15:45:00,396.82,397.39,396.37,397.04,601761.0,396.82,397.39,396.37,397.04,601761.0
2025-01-08 15:50:00,396.93,397.9,395.77,397.41,944803.0,396.93,397.9,395.77,397.41,944803.0
2025-01-08 15:55:00,397.24,397.31,394.5,395.0,1386880.0,397.24,397.31,394.5,395.0,1386880.0
2025-01-10 09:30:00,391.4,398.43,388.9,396.79,2114907.0,391.4,398.43,388.9,396.79,2114907.0
2025-01-10 09:35:00,396.5,399.28,392.73,395.16,1568269.0,396.5,399.28,392.73,395.16,1568269.0
2025-01-10 09:40:00,395.02,397.78,392.24,397.4,1201977.0,395.02,397.78,392.24,397.4,1201977.0
2025-01-10 09:45:00,397.5,397.59,389.48,389.69,1380713.0,397.5,397.59,389.48,389.69,1380713.0
2025-01-10 09:50:00,389.69,390.98,387.68,388.88,1275660.0,389.69,390.98,387.68,388.88,1275660.0
2025-01-10 09:55:00,388.87,390.2,387.82,389.26,861186.0,388.87,390.2,387.82,389.26,861186.0
2025-01-10 10:00:00,389.04,389.05,385.03,386.61,1281224.0,389.04,389.05,385.03,386.61,1281224.0
2025-01-10 10:05:00,386.56,387.74,385.25,385.89,791890.0,386.56,387.74,385.25,385.89,791890.0
2025-01-10 10:10:00,385.81,386.58,377.29,386.12,888607.0,385.81,386.58,377.29,386.12,888607.0
2025-01-10 10:15:00,386.04,388.18,385.45,387.11,989192.0,386.04,388.18,385.45,387.11,989192.0
2025-01-10 10:20:00,387.25,389.57,387.1,389.37,760193.0,387.25,389.57,387.1,389.37,760193.0
2025-01-10 10:25:00,389.5,390.16,387.57,390.1,795581.0,389.5,390.16,387.57,390.1,795581.0
2025-01-10 10:30:00,390.15,391.42,389.0,390.46,694623.0,390.15,391.42,389.0,390.46,694623.0
2025-01-10 10:35:00,390.46,392.91,390.31,392.18,805542.0,390.46,392.91,390.31,392.18,805542.0
2025-01-10 10:40:00,392.17,392.95,391.62,392.85,578696.0,392.17,392.95,391.62,392.85,578696.0
2025-01-10 10:45:00,392.95,396.15,392.31,395.16,1169333.0,392.95,396.15,392.31,395.16,1169333.0
2025-01-10 10:50:00,395.45,395.46,391.85,392.94,929803.0,395.45,395.46,391.85,392.94,929803.0
2025-01-10 10:55:00,393.03,393.5,391.5,391.77,539355.0,393.03,393.5,391.5,391.77,539355.0
2025-01-10 11:00:00,391.89,392.59,389.51,389.91,723959.0,391.89,392.59,389.51,389.91,723959.0
2025-01-10 11:05:00,389.84,391.07,389.67,390.53,446913.0,389.84,391.07,389.67,390.53,446913.0
2025-01-10 11:10:00,390.51,390.63,389.1,389.26,431013.0,390.51,390.63,389.1,389.26,431013.0
2025-01-10 11:15:00,389.4,391.22,389.34,389.48,506656.0,389.4,391.22,389.34,389.48,506656.0
2025-01-10 11:20:00,389.42,390.42,388.84,389.26,402603.0,389.42,390.42,388.84,389.26,402603.0
2025-01-10 11:25:00,389.06,389.49,387.6,388.14,558662.0,389.06,389.49,387.6,388.14,558662.0
2025-01-10 11:30:00,388.09,389.37,387.5,388.09,501962.0,388.09,389.37,387.5,388.09,501962.0
2025-01-10 11:35:00,388.18,388.6,387.0,388.18,428702.0,388.18,388.6,387.0,388.18,428702.0
2025-01-10 11:40:00,388.15,390.72,388.14,390.55,600215.0,388.15,390.72,388.14,390.55,600215.0
2025-01-10 11:45:00,390.5,391.34,390.21,390.38,436944.0,390.5,391.34,390.21,390.38,436944.0
2025-01-10 11:50:00,390.5,391.96,390.37,391.45,399938.0,390.5,391.96,390.37,391.45,399938.0
2025-01-10 11:55:00,391.32,391.43,389.2,389.42,397631.0,391.32,391.43,389.2,389.42,397631.0
2025-01-10 12:00:00,389.5,390.16,388.93,389.06,277751.0,389.5,390.16,388.93,389.06,277751.0
2025-01-10 12:05:00,389.14,389.81,388.38,388.69,276420.0,389.14,389.81,388.38,388.69,276420.0
2025-01-10 12:10:00,388.71,390.24,388.64,389.76,264183.0,388.71,390.24,388.64,389.76,264183.0
2025-01-10 12:15:00,389.69,390.11,389.33,389.81,205296.0,389.69,390.11,389.33,389.81,205296.0
2025-01-10 12:20:00,389.8,390.15,388.9,390.1,208529.0,389.8,390.15,388.9,390.1,208529.0
2025-01-10 12:25:00,390.13,391.8,389.89,391.47,452387.0,390.13,391.8,389.89,391.47,452387.0
2025-01-10 12:30:00,391.25,393.08,391.09,392.81,509754.0,391.25,393.08,391.09,392.81,509754.0
2025-01-10 12:35:00,392.82,394.1,392.2,393.49,465977.0,392.82,394.1,392.2,393.49,465977.0
2025-01-10 12:40:00,393.56,394.69,393.18,393.43,515687.0,393.56,394.69,393.18,393.43,515687.0
2025-01-10 12:45:00,393.3,394.18,392.83,393.77,373006.0,393.3,394.18,392.83,393.77,373006.0
2025-01-10 12:50:00,393.82,394.57,393.2,394.35,327886.0,393.82,394.57,393.2,394.35,327886.0
2025-01-10 12:55:00,394.33,394.95,394.1,394.55,406661.0,394.33,394.95,394.1,394.55,406661.0
2025-01-10 13:00:00,394.63,394.73,393.66,394.5,328802.0,394.63,394.73,393.66,394.5,328802.0
2025-01-10 13:05:00,394.51,397.16,394.19,397.08,754469.0,394.51,397.16,394.19,397.08,754469.0
2025-01-10 13:10:00,397.04,397.08,394.8,394.93,540777.0,397.04,397.08,394.8,394.93,540777.0
2025-01-10 13:15:00,394.99,395.28,393.84,395.16,518373.0,394.99,395.28,393.84,395.16,518373.0
2025-01-10 13:20:00,395.19,397.82,395.19,397.65,575397.0,395.19,397.82,395.19,397.65,575397.0
2025-01-10 13:25:00,397.63,398.3,396.87,397.36,623060.0,397.63,398.3,396.87,397.36,623060.0
2025-01-10 13:30:00,397.43,397.79,396.19,397.55,448983.0,397.43,397.79,396.19,397.55,448983.0
2025-01-10 13:35:00,397.48,397.55,396.03,396.42,308872.0,397.48,397.55,396.03,396.42,308872.0
2025-01-10 13:40:00,396.49,396.95,395.53,395.74,300740.0,396.49,396.95,395.53,395.74,300740.0
2025-01-10 13:45:00,395.81,396.74,395.28,396.43,326457.0,395.81,396.74,395.28,396.43,326457.0
2025-01-10 13:50:00,396.38,397.44,396.08,397.19,380297.0,396.38,397.44,396.08,397.19,380297.0
2025-01-10 13:55:00,397.18,397.77,396.55,397.17,339481.0,397.18,397.77,396.55,397.17,339481.0
2025-01-10 14:00:00,397.17,397.27,394.9,395.11,351944.0,397.17,397.27,394.9,395.11,351944.0
2025-01-10 14:05:00,395.17,395.4,393.7,393.91,476687.0,395.17,395.4,393.7,393.91,476687.0
2025-01-10 14:10:00,393.86,394.98,393.67,394.75,308289.0,393.86,394.98,393.67,394.75,308289.0
2025-01-10 14:15:00,394.79,394.99,394.25,394.67,191577.0,394.79,394.99,394.25,394.67,191577.0
2025-01-10 14:20:00,394.63,395.34,393.91,395.3,298103.0,394.63,395.34,393.91,395.3,298103.0
2025-01-10 14:25:00,395.21,396.21,395.21,395.76,319716.0,395.21,396.21,395.21,395.76,319716.0
2025-01-10 14:30:00,395.81,396.09,394.79,395.37,262676.0,395.81,396.09,394.79,395.37,262676.0
2025-01-10 14:35:00,395.45,396.15,395.19,396.15,167500.0,395.45,396.15,395.19,396.15,167500.0
2025-01-10 14:40:00,396.19,396.48,395.0,395.4,240351.0,396.19,396.48,395.0,395.4,240351.0
2025-01-10 14:45:00,395.44,395.76,394.85,394.95,185040.0,395.44,395.76,394.85,394.95,185040.0
2025-01-10 14:50:00,394.94,396.63,394.84,396.48,313907.0,394.94,396.63,394.84,396.48,313907.0
2025-01-10 14:55:00,396.42,396.79,395.79,396.22,307603.0,396.42,396.79,395.79,396.22,307603.0
2025-01-10 15:00:00,396.16,396.9,395.64,396.07,267978.0,396.16,396.9,395.64,396.07,267978.0
2025-01-10 15:05:00,396.14,396.95,395.97,396.1,235618.0,396.14,396.95,395.97,396.1,235618.0
2025-01-10 15:10:00,396.16,396.4,393.78,394.11,483478.0,396.16,396.4,393.78,394.11,483478.0
2025-01-10 15:15:00,394.06,394.52,393.23,393.83,443437.0,394.06,394.52,393.23,393.83,443437.0
2025-01-10 15:20:00,393.88,394.37,393.12,393.58,423653.0,393.88,394.37,393.12,393.58,423653.0
2025-01-10 15:25:00,393.65,394.19,393.43,393.96,281400.0,393.65,394.19,393.43,393.96,281400.0
2025-01-10 15:30:00,393.85,394.16,392.56,393.34,476361.0,393.85,394.16,392.56,393.34,476361.0
2025-01-10 15:35:00,393.35,395.43,393.17,394.91,593737.0,393.35,395.43,393.17,394.91,593737.0
2025-01-10 15:40:00,394.95,395.5,394.38,394.71,409386.0,394.95,395.5,394.38,394.71,409386.0
2025-01-10 15:45:00,394.73,395.0,393.61,394.0,397014.0,394.73,395.0,393.61,394.0,397014.0
2025-01-10 15:50:00,394.09,395.16,393.18,395.03,580712.0,394.09,395.16,393.18,395.03,580712.0
2025-01-10 15:55:00,395.03,395.2,394.12,394.87,953396.0,395.03,395.2,394.12,394.87,953396.0
2025-01-13 09:30:00,383.24,386.49,380.07,385.76,2400307.0,383.24,386.49,380.07,385.76,2400307.0
2025-01-13 09:35:00,385.67,387.3,383.5,385.17,1348831.0,385.67,387.3,383.5,385.17,1348831.0
2025-01-13 09:40:00,385.13,388.1,383.1,386.62,1233607.0,385.13,388.1,383.1,386.62,1233607.0
2025-01-13 09:45:00,386.55,387.52,384.5,386.38,821124.0,386.55,387.52,384.5,386.38,821124.0
2025-01-13 09:50:00,386.14,388.6,385.1,387.97,856614.0,386.14,388.6,385.1,387.97,856614.0
2025-01-13 09:55:00,388.05,388.93,386.93,387.33,870532.0,388.05,388.93,386.93,387.33,870532.0
2025-01-13 10:00:00,387.5,390.66,387.03,390.09,1034175.0,387.5,390.66,387.03,390.09,1034175.0
2025-01-13 10:05:00,390.0,392.45,389.5,390.56,968555.0,390.0,392.45,389.5,390.56,968555.0
2025-01-13 10:10:00,390.55,390.83,387.79,387.92,738726.0,390.55,390.83,387.79,387.92,738726.0
2025-01-13 10:15:00,387.95,389.76,386.73,388.68,748189.0,387.95,389.76,386.73,388.68,748189.0
2025-01-13 10:20:00,388.65,390.09,386.11,386.25,770470.0,388.65,390.09,386.11,386.25,770470.0
2025-01-13 10:25:00,386.2,386.92,385.0,385.94,729555.0,386.2,386.92,385.0,385.94,729555.0
2025-01-13 10:30:00,385.96,388.0,385.56,387.31,693636.0,385.96,388.0,385.56,387.31,693636.0
2025-01-13 10:35:00,387.31,389.8,387.2,389.61,723711.0,387.31,389.8,387.2,389.61,723711.0
2025-01-13 10:40:00,389.56,392.25,389.3,391.89,921832.0,389.56,392.25,389.3,391.89,921832.0
2025-01-13 10:45:00,391.93,394.41,391.5,394.35,1071437.0,391.93,394.41,391.5,394.35,1071437.0
2025-01-13 10:50:00,394.26,394.68,392.46,392.74,703961.0,394.26,394.68,392.46,392.74,703961.0
2025-01-13 10:55:00,392.79,393.5,391.31,391.96,580321.0,392.79,393.5,391.31,391.96,580321.0
2025-01-13 11:00:00,392.01,393.15,390.62,390.99,567577.0,392.01,393.15,390.62,390.99,567577.0
2025-01-13 11:05:00,391.04,391.59,390.0,390.91,542459.0,391.04,391.59,390.0,390.91,542459.0
2025-01-13 11:10:00,391.01,391.6,389.19,390.09,593161.0,391.01,391.6,389.19,390.09,593161.0
2025-01-13 11:15:00,390.05,391.7,388.53,388.71,648590.0,390.05,391.7,388.53,388.71,648590.0
2025-01-13 11:20:00,388.77,389.19,387.4,387.88,572235.0,388.77,389.19,387.4,387.88,572235.0
2025-01-13 11:25:00,387.85,388.7,387.63,388.12,297843.0,387.85,388.7,387.63,388.12,297843.0
2025-01-13 11:30:00,388.12,389.1,387.14,388.0,487409.0,388.12,389.1,387.14,388.0,487409.0
2025-01-13 11:35:00,388.01,389.19,387.41,387.79,437121.0,388.01,389.19,387.41,387.79,437121.0
2025-01-13 11:40:00,387.84,390.76,387.73,390.23,569933.0,387.84,390.76,387.73,390.23,569933.0
2025-01-13 11:45:00,390.31,391.1,389.65,390.52,309072.0,390.31,391.1,389.65,390.52,309072.0
2025-01-13 11:50:00,390.52,390.64,389.21,389.9,279571.0,390.52,390.64,389.21,389.9,279571.0
2025-01-13 11:55:00,390.0,390.0,388.14,388.69,309503.0,390.0,390.0,388.14,388.69,309503.0
2025-01-13 12:00:00,388.69,389.38,387.22,388.76,485728.0,388.69,389.38,387.22,388.76,485728.0
2025-01-13 12:05:00,388.82,390.9,388.01,390.81,398557.0,388.82,390.9,388.01,390.81,398557.0
2025-01-13 12:10:00,390.75,393.1,390.53,393.03,517643.0,390.75,393.1,390.53,393.03,517643.0
2025-01-13 12:15:00,392.99,394.6,392.25,394.29,720710.0,392.99,394.6,392.25,394.29,720710.0
2025-01-13 12:20:00,394.38,396.1,394.05,395.63,840433.0,394.38,396.1,394.05,395.63,840433.0
2025-01-13 12:25:00,395.56,396.4,395.35,395.92,663552.0,395.56,396.4,395.35,395.92,663552.0
2025-01-13 12:30:00,395.88,397.59,395.22,396.8,774919.0,395.88,397.59,395.22,396.8,774919.0
2025-01-13 12:35:00,396.84,396.93,395.22,395.8,430852.0,396.84,396.93,395.22,395.8,430852.0
2025-01-13 12:40:00,395.72,395.96,395.04,395.35,405608.0,395.72,395.96,395.04,395.35,405608.0
2025-01-13 12:45:00,395.38,397.33,395.32,395.76,577859.0,395.38,397.33,395.32,395.76,577859.0
2025-01-13 12:50:00,395.77,396.68,394.64,394.9,398520.0,395.77,396.68,394.64,394.9,398520.0
2025-01-13 12:55:00,394.89,396.38,394.6,395.83,358814.0,394.89,396.38,394.6,395.83,358814.0
2025-01-13 13:00:00,395.8,396.42,395.11,395.51,285029.0,395.8,396.42,395.11,395.51,285029.0
2025-01-13 13:05:00,395.51,395.85,394.87,395.11,236715.0,395.51,395.85,394.87,395.11,236715.0
2025-01-13 13:10:00,395.12,397.08,395.11,396.39,356231.0,395.12,397.08,395.11,396.39,356231.0
2025-01-13 13:15:00,396.31,396.46,394.05,394.5,434080.0,396.31,396.46,394.05,394.5,434080.0
2025-01-13 13:20:00,394.51,394.7,393.65,394.1,323648.0,394.51,394.7,393.65,394.1,323648.0
2025-01-13 13:25:00,394.17,395.2,393.79,395.07,291317.0,394.17,395.2,393.79,395.07,291317.0
2025-01-13 13:30:00,395.06,395.78,394.2,395.1,346842.0,395.06,395.78,394.2,395.1,346842.0
2025-01-13 13:35:00,395.04,395.93,394.53,395.92,267383.0,395.04,395.93,394.53,395.92,267383.0
2025-01-13 13:40:00,395.81,395.89,394.27,394.67,233518.0,395.81,395.89,394.27,394.67,233518.0
2025-01-13 13:45:00,394.63,396.09,394.63,395.83,255331.0,394.63,396.09,394.63,395.83,255331.0
2025-01-13 13:50:00,395.79,396.17,393.8,393.92,291436.0,395.79,396.17,393.8,393.92,291436.0
2025-01-13 13:55:00,393.95,394.75,393.92,394.27,208002.0,393.95,394.75,393.92,394.27,208002.0
2025-01-13 14:00:00,394.27,395.07,393.55,393.89,274090.0,394.27,395.07,393.55,393.89,274090.0
2025-01-13 14:05:00,393.87,394.56,392.61,392.94,445923.0,393.87,394.56,392.61,392.94,445923.0
2025-01-13 14:10:00,393.02,393.53,392.22,392.58,341692.0,393.02,393.53,392.22,392.58,341692.0
2025-01-13 14:15:00,392.59,392.8,391.44,391.7,396025.0,392.59,392.8,391.44,391.7,396025.0
2025-01-13 14:20:00,391.65,392.5,391.4,392.23,342269.0,391.65,392.5,391.4,392.23,342269.0
2025-01-13 14:25:00,392.18,393.85,391.93,393.75,418720.0,392.18,393.85,391.93,393.75,418720.0
2025-01-13 14:30:00,393.67,393.86,393.15,393.53,271568.0,393.67,393.86,393.15,393.53,271568.0
2025-01-13 14:35:00,393.64,394.08,393.0,393.81,280868.0,393.64,394.08,393.0,393.81,280868.0
2025-01-13 14:40:00,393.85,395.16,393.5,394.86,435638.0,393.85,395.16,393.5,394.86,435638.0
2025-01-13 14:45:00,394.81,395.25,393.8,394.0,320125.0,394.81,395.25,393.8,394.0,320125.0
2025-01-13 14:50:00,394.0,394.81,393.57,393.67,235223.0,394.0,394.81,393.57,393.67,235223.0
2025-01-13 14:55:00,393.67,394.3,393.47,393.78,204535.0,393.67,394.3,393.47,393.78,204535.0
2025-01-13 15:00:00,393.68,394.2,392.85,393.25,366969.0,393.68,394.2,392.85,393.25,366969.0
2025-01-13 15:05:00,393.31,393.88,392.84,393.28,280661.0,393.31,393.88,392.84,393.28,280661.0
2025-01-13 15:10:00,393.28,393.75,393.12,393.58,139055.0,393.28,393.75,393.12,393.58,139055.0
2025-01-13 15:15:00,393.58,394.98,393.47,394.86,326354.0,393.58,394.98,393.47,394.86,326354.0
2025-01-13 15:20:00,394.92,394.99,392.28,392.3,431702.0,394.92,394.99,392.28,392.3,431702.0
2025-01-13 15:25:00,392.38,393.08,392.03,392.55,362098.0,392.38,393.08,392.03,392.55,362098.0
2025-01-13 15:30:00,392.62,394.18,392.02,393.89,407939.0,392.62,394.18,392.02,393.89,407939.0
2025-01-13 15:35:00,393.75,394.92,393.61,394.35,369830.0,393.75,394.92,393.61,394.35,369830.0
2025-01-13 15:40:00,394.34,396.47,394.34,396.46,647740.0,394.34,396.47,394.34,396.46,647740.0
2025-01-13 15:45:00,396.45,397.1,396.11,396.99,579465.0,396.45,397.1,396.11,396.99,579465.0
2025-01-13 15:50:00,397.1,401.5,397.1,401.16,1574926.0,397.1,401.5,397.1,401.16,1574926.0
2025-01-13 15:55:00,401.16,403.79,401.1,403.37,1737288.0,401.16,403.79,401.1,403.37,1737288.0
2025-01-14 09:30:00,414.44,417.95,412.18,415.16,3173123.0,414.44,417.95,412.18,415.16,3173123.0
2025-01-14 09:35:00,415.2,422.39,414.35,422.1,2483645.0,415.2,422.39,414.35,422.1,2483645.0
2025-01-14 09:40:00,422.09,422.64,419.63,420.63,1730735.0,422.09,422.64,419.63,420.63,1730735.0
2025-01-14 09:45:00,420.7,420.85,415.65,416.69,1775148.0,420.7,420.85,415.65,416.69,1775148.0
2025-01-14 09:50:00,416.89,417.72,412.89,413.59,1594468.0,416.89,417.72,412.89,413.59,1594468.0
2025-01-14 09:55:00,413.51,415.86,411.58,413.67,1468956.0,413.51,415.86,411.58,413.67,1468956.0
2025-01-14 10:00:00,413.47,415.2,411.85,413.0,1244044.0,413.47,415.2,411.85,413.0,1244044.0
2025-01-14 10:05:00,412.9,415.86,412.31,415.07,1065860.0,412.9,415.86,412.31,415.07,1065860.0
2025-01-14 10:10:00,415.01,417.88,414.35,416.82,1226931.0,415.01,417.88,414.35,416.82,1226931.0
2025-01-14 10:15:00,416.87,418.41,415.02,415.32,1074337.0,416.87,418.41,415.02,415.32,1074337.0
2025-01-14 10:20:00,415.43,416.25,413.28,414.0,832408.0,415.43,416.25,413.28,414.0,832408.0
2025-01-14 10:25:00,414.15,415.95,412.45,412.56,881215.0,414.15,415.95,412.45,412.56,881215.0
2025-01-14 10:30:00,412.57,413.38,410.02,410.78,1203014.0,412.57,413.38,410.02,410.78,1203014.0
2025-01-14 10:35:00,410.74,411.99,408.3,409.39,1205295.0,410.74,411.99,408.3,409.39,1205295.0
2025-01-14 10:40:00,409.26,411.19,408.4,410.8,819719.0,409.26,411.19,408.4,410.8,819719.0
2025-01-14 10:45:00,410.62,410.62,407.37,408.62,958056.0,410.62,410.62,407.37,408.62,958056.0
2025-01-14 10:50:00,408.71,410.27,407.34,410.08,739644.0,408.71,410.27,407.34,410.08,739644.0
2025-01-14 10:55:00,410.08,410.18,407.77,407.79,566470.0,410.08,410.18,407.77,407.79,566470.0
2025-01-14 11:00:00,407.9,408.2,404.25,405.38,1295400.0,407.9,408.2,404.25,405.38,1295400.0
2025-01-14 11:05:00,405.34,407.8,405.04,407.0,908668.0,405.34,407.8,405.04,407.0,908668.0
2025-01-14 11:10:00,407.0,407.27,404.85,405.92,651757.0,407.0,407.27,404.85,405.92,651757.0
2025-01-14 11:15:00,405.83,407.39,405.1,406.8,520617.0,405.83,407.39,405.1,406.8,520617.0
2025-01-14 11:20:00,406.8,408.8,406.62,408.76,768513.0,406.8,408.8,406.62,408.76,768513.0
2025-01-14 11:25:00,408.78,409.44,407.51,407.67,608629.0,408.78,409.44,407.51,407.67,608629.0
2025-01-14 11:30:00,407.51,409.36,407.44,408.84,419205.0,407.51,409.36,407.44,408.84,419205.0
2025-01-14 11:35:00,408.8,408.95,406.33,407.15,514902.0,408.8,408.95,406.33,407.15,514902.0
2025-01-14 11:40:00,407.3,407.96,404.03,405.06,772294.0,407.3,407.96,404.03,405.06,772294.0
2025-01-14 11:45:00,405.08,406.15,405.0,405.34,433852.0,405.08,406.15,405.0,405.34,433852.0
2025-01-14 11:50:00,405.37,407.04,405.29,406.68,442896.0,405.37,407.04,405.29,406.68,442896.0
2025-01-14 11:55:00,406.67,407.29,405.1,405.66,442104.0,406.67,407.29,405.1,405.66,442104.0
2025-01-14 12:00:00,405.59,406.09,404.7,405.68,485966.0,405.59,406.09,404.7,405.68,485966.0
2025-01-14 12:05:00,405.63,406.5,405.0,406.06,397453.0,405.63,406.5,405.0,406.06,397453.0
2025-01-14 12:10:00,406.05,407.14,404.71,404.78,520573.0,406.05,407.14,404.71,404.78,520573.0
2025-01-14 12:15:00,404.71,405.76,404.5,404.54,339294.0,404.71,405.76,404.5,404.54,339294.0
2025-01-14 12:20:00,404.54,405.0,402.67,403.98,746434.0,404.54,405.0,402.67,403.98,746434.0
2025-01-14 12:25:00,403.96,405.34,403.5,405.05,420217.0,403.96,405.34,403.5,405.05,420217.0
2025-01-14 12:30:00,405.09,405.23,403.33,403.36,366455.0,405.09,405.23,403.33,403.36,366455.0
2025-01-14 12:35:00,403.32,404.84,402.16,404.63,562150.0,403.32,404.84,402.16,404.63,562150.0
2025-01-14 12:40:00,404.69,406.57,404.25,406.44,493900.0,404.69,406.57,404.25,406.44,493900.0
2025-01-14 12:45:00,406.4,406.75,405.53,406.08,364674.0,406.4,406.75,405.53,406.08,364674.0
2025-01-14 12:50:00,406.07,407.19,405.65,406.16,408099.0,406.07,407.19,405.65,406.16,408099.0
2025-01-14 12:55:00,406.19,407.54,405.7,407.22,372293.0,406.19,407.54,405.7,407.22,372293.0
2025-01-14 13:00:00,407.23,407.7,406.49,407.47,347276.0,407.23,407.7,406.49,407.47,347276.0
2025-01-14 13:05:00,407.42,407.99,406.75,407.36,350412.0,407.42,407.99,406.75,407.36,350412.0
2025-01-14 13:10:00,407.34,407.58,406.25,406.62,289284.0,407.34,407.58,406.25,406.62,289284.0
2025-01-14 13:15:00,406.6,407.74,406.21,406.96,298622.0,406.6,407.74,406.21,406.96,298622.0
2025-01-14 13:20:00,406.91,407.7,406.63,407.6,255153.0,406.91,407.7,406.63,407.6,255153.0
2025-01-14 13:25:00,407.59,408.99,407.43,408.97,491298.0,407.59,408.99,407.43,408.97,491298.0
2025-01-14 13:30:00,408.99,409.85,408.42,408.94,447095.0,408.99,409.85,408.42,408.94,447095.0
2025-01-14 13:35:00,408.85,410.03,408.84,409.78,455882.0,408.85,410.03,408.84,409.78,455882.0
2025-01-14 13:40:00,409.75,410.51,409.2,410.33,403897.0,409.75,410.51,409.2,410.33,403897.0
2025-01-14 13:45:00,410.36,411.3,409.94,411.23,566293.0,410.36,411.3,409.94,411.23,566293.0
2025-01-14 13:50:00,411.2,411.81,410.22,411.19,576846.0,411.2,411.81,410.22,411.19,576846.0
2025-01-14 13:55:00,411.2,411.29,409.56,410.24,384787.0,411.2,411.29,409.56,410.24,384787.0
2025-01-14 14:00:00,410.26,410.79,409.43,410.12,393230.0,410.26,410.79,409.43,410.12,393230.0
2025-01-14 14:05:00,410.15,411.44,410.05,410.62,418372.0,410.15,411.44,410.05,410.62,418372.0
2025-01-14 14:10:00,410.71,410.94,409.75,410.76,312875.0,410.71,410.94,409.75,410.76,312875.0
2025-01-14 14:15:00,410.82,411.48,410.7,411.17,345650.0,410.82,411.48,410.7,411.17,345650.0
2025-01-14 14:20:00,411.17,411.7,410.8,411.2,265077.0,411.17,411.7,410.8,411.2,265077.0
2025-01-14 14:25:00,411.29,411.59,410.13,410.24,271591.0,411.29,411.59,410.13,410.24,271591.0
2025-01-14 14:30:00,410.29,410.98,410.05,410.68,287799.0,410.29,410.98,410.05,410.68,287799.0
2025-01-14 14:35:00,410.64,411.36,410.56,411.28,233545.0,410.64,411.36,410.56,411.28,233545.0
2025-01-14 14:40:00,411.29,412.0,410.8,411.11,474636.0,411.29,412.0,410.8,411.11,474636.0
2025-01-14 14:45:00,411.11,411.12,409.71,409.9,460037.0,411.11,411.12,409.71,409.9,460037.0
2025-01-14 14:50:00,409.9,410.1,407.03,407.11,688863.0,409.9,410.1,407.03,407.11,688863.0
2025-01-14 14:55:00,407.1,407.4,403.0,403.37,1069627.0,407.1,407.4,403.0,403.37,1069627.0
2025-01-14 15:00:00,403.5,404.55,399.57,400.07,1440682.0,403.5,404.55,399.57,400.07,1440682.0
2025-01-14 15:05:00,400.07,401.29,398.58,398.81,1041849.0,400.07,401.29,398.58,398.81,1041849.0
2025-01-14 15:10:00,398.79,399.11,396.85,397.51,1014883.0,398.79,399.11,396.85,397.51,1014883.0
2025-01-14 15:15:00,397.53,399.5,397.53,398.13,760068.0,397.53,399.5,397.53,398.13,760068.0
2025-01-14 15:20:00,398.09,398.77,396.0,398.54,842895.0,398.09,398.77,396.0,398.54,842895.0
2025-01-14 15:25:00,398.55,398.86,397.5,398.21,507511.0,398.55,398.86,397.5,398.21,507511.0
2025-01-14 15:30:00,398.2,398.99,396.7,397.11,601318.0,398.2,398.99,396.7,397.11,601318.0
2025-01-14 15:35:00,397.13,397.36,395.05,395.12,788407.0,397.13,397.36,395.05,395.12,788407.0
2025-01-14 15:40:00,395.13,396.59,394.54,395.9,945213.0,395.13,396.59,394.54,395.9,945213.0
2025-01-14 15:45:00,395.94,398.3,395.91,397.45,774916.0,395.94,398.3,395.91,397.45,774916.0
2025-01-14 15:50:00,397.44,399.05,396.92,397.86,759098.0,397.44,399.05,396.92,397.86,759098.0
2025-01-14 15:55:00,397.88,397.89,396.01,396.2,1244552.0,397.88,397.89,396.01,396.2,1244552.0
2025-01-15 09:30:00,409.79,411.97,407.13,409.21,2183088.0,409.79,411.97,407.13,409.21,2183088.0
2025-01-15 09:35:00,409.26,411.45,405.66,411.25,1787900.0,409.26,411.45,405.66,411.25,1787900.0
2025-01-15 09:40:00,411.23,413.75,410.61,411.83,1798730.0,411.23,413.75,410.61,411.83,1798730.0
2025-01-15 09:45:00,411.82,414.74,410.2,414.64,1461067.0,411.82,414.74,410.2,414.64,1461067.0
2025-01-15 09:50:00,414.65,414.88,411.2,412.8,1083862.0,414.65,414.88,411.2,412.8,1083862.0
2025-01-15 09:55:00,412.95,415.76,411.71,415.32,1539315.0,412.95,415.76,411.71,415.32,1539315.0
2025-01-15 10:00:00,415.3,417.77,415.2,416.73,1308813.0,415.3,417.77,415.2,416.73,1308813.0
2025-01-15 10:05:00,416.65,417.4,415.26,416.45,844622.0,416.65,417.4,415.26,416.45,844622.0
2025-01-15 10:10:00,416.46,417.87,415.7,415.83,865673.0,416.46,417.87,415.7,415.83,865673.0
2025-01-15 10:15:00,415.76,418.25,415.43,418.02,880969.0,415.76,418.25,415.43,418.02,880969.0
2025-01-15 10:20:00,418.08,418.96,416.85,418.35,789598.0,418.08,418.96,416.85,418.35,789598.0
2025-01-15 10:25:00,418.5,418.5,416.82,417.51,544367.0,418.5,418.5,416.82,417.51,544367.0
2025-01-15 10:30:00,417.42,418.05,415.55,416.7,772669.0,417.42,418.05,415.55,416.7,772669.0
2025-01-15 10:35:00,416.73,417.84,415.06,416.6,764950.0,416.73,417.84,415.06,416.6,764950.0
2025-01-15 10:40:00,416.57,417.03,415.7,416.02,506416.0,416.57,417.03,415.7,416.02,506416.0
2025-01-15 10:45:00,416.11,416.47,414.1,414.74,705214.0,416.11,416.47,414.1,414.74,705214.0
2025-01-15 10:50:00,414.8,416.38,414.29,416.3,699854.0,414.8,416.38,414.29,416.3,699854.0
2025-01-15 10:55:00,416.26,416.75,413.52,413.59,691529.0,416.26,416.75,413.52,413.59,691529.0
2025-01-15 11:00:00,413.7,415.06,413.2,414.09,602272.0,413.7,415.06,413.2,414.09,602272.0
2025-01-15 11:05:00,414.1,415.55,412.4,412.94,780517.0,414.1,415.55,412.4,412.94,780517.0
2025-01-15 11:10:00,412.89,415.59,412.15,415.01,714905.0,412.89,415.59,412.15,415.01,714905.0
2025-01-15 11:15:00,414.95,415.9,414.14,415.28,579274.0,414.95,415.9,414.14,415.28,579274.0
2025-01-15 11:20:00,415.3,416.85,414.23,416.13,586219.0,415.3,416.85,414.23,416.13,586219.0
2025-01-15 11:25:00,416.04,417.13,415.24,417.04,572782.0,416.04,417.13,415.24,417.04,572782.0
2025-01-15 11:30:00,416.99,417.25,413.8,414.77,724830.0,416.99,417.25,413.8,414.77,724830.0
2025-01-15 11:35:00,414.74,416.7,414.63,416.34,461112.0,414.74,416.7,414.63,416.34,461112.0
2025-01-15 11:40:00,416.28,417.17,415.56,415.62,446134.0,416.28,417.17,415.56,415.62,446134.0
2025-01-15 11:45:00,415.72,416.82,415.64,416.56,293748.0,415.72,416.82,415.64,416.56,293748.0
2025-01-15 11:50:00,416.53,417.0,415.03,416.64,468505.0,416.53,417.0,415.03,416.64,468505.0
2025-01-15 11:55:00,416.61,417.32,415.74,417.25,382333.0,416.61,417.32,415.74,417.25,382333.0
2025-01-15 12:00:00,417.24,417.79,416.91,417.16,507188.0,417.24,417.79,416.91,417.16,507188.0
2025-01-15 12:05:00,417.15,419.19,416.82,419.15,803246.0,417.15,419.19,416.82,419.15,803246.0
2025-01-15 12:10:00,419.2,419.65,418.48,419.46,558486.0,419.2,419.65,418.48,419.46,558486.0
2025-01-15 12:15:00,419.44,419.92,418.6,419.19,642982.0,419.44,419.92,418.6,419.19,642982.0
2025-01-15 12:20:00,419.24,419.64,418.29,418.81,444016.0,419.24,419.64,418.29,418.81,444016.0
2025-01-15 12:25:00,418.87,419.93,418.25,419.79,419438.0,418.87,419.93,418.25,419.79,419438.0
2025-01-15 12:30:00,419.79,420.8,419.7,420.0,718360.0,419.79,420.8,419.7,420.0,718360.0
2025-01-15 12:35:00,420.07,420.16,419.09,419.23,333446.0,420.07,420.16,419.09,419.23,333446.0
2025-01-15 12:40:00,419.24,419.93,418.62,419.79,391274.0,419.24,419.93,418.62,419.79,391274.0
2025-01-15 12:45:00,419.79,419.91,419.1,419.54,237977.0,419.79,419.91,419.1,419.54,237977.0
2025-01-15 12:50:00,419.52,419.52,417.83,418.25,421393.0,419.52,419.52,417.83,418.25,421393.0
2025-01-15 12:55:00,418.25,418.29,416.9,417.17,388772.0,418.25,418.29,416.9,417.17,388772.0
2025-01-15 13:00:00,417.17,418.6,416.85,418.51,419949.0,417.17,418.6,416.85,418.51,419949.0
2025-01-15 13:05:00,418.47,419.18,418.05,418.79,325754.0,418.47,419.18,418.05,418.79,325754.0
2025-01-15 13:10:00,418.84,419.3,418.4,419.18,267448.0,418.84,419.3,418.4,419.18,267448.0
2025-01-15 13:15:00,419.18,419.78,418.62,419.68,313329.0,419.18,419.78,418.62,419.68,313329.0
2025-01-15 13:20:00,419.7,419.8,418.96,419.36,202051.0,419.7,419.8,418.96,419.36,202051.0
2025-01-15 13:25:00,419.36,420.8,419.19,420.78,469537.0,419.36,420.8,419.19,420.78,469537.0
2025-01-15 13:30:00,420.79,421.0,419.05,419.1,512966.0,420.79,421.0,419.05,419.1,512966.0
2025-01-15 13:35:00,419.1,419.29,418.53,419.25,364812.0,419.1,419.29,418.53,419.25,364812.0
2025-01-15 13:40:00,419.29,419.95,418.66,419.25,308713.0,419.29,419.95,418.66,419.25,308713.0
2025-01-15 13:45:00,419.3,419.79,418.77,419.43,242422.0,419.3,419.79,418.77,419.43,242422.0
2025-01-15 13:50:00,419.45,419.74,419.1,419.47,170701.0,419.45,419.74,419.1,419.47,170701.0
2025-01-15 13:55:00,419.42,420.45,419.03,419.23,349698.0,419.42,420.45,419.03,419.23,349698.0
2025-01-15 14:00:00,419.17,420.27,419.04,420.11,254458.0,419.17,420.27,419.04,420.11,254458.0
2025-01-15 14:05:00,420.05,420.7,419.73,420.46,292223.0,420.05,420.7,419.73,420.46,292223.0
2025-01-15 14:10:00,420.43,421.93,420.41,421.92,622360.0,420.43,421.93,420.41,421.92,622360.0
2025-01-15 14:15:00,421.93,422.43,421.21,421.38,650845.0,421.93,422.43,421.21,421.38,650845.0
2025-01-15 14:20:00,421.44,421.94,421.25,421.75,290759.0,421.44,421.94,421.25,421.75,290759.0
2025-01-15 14:25:00,421.76,424.1,421.71,423.75,973425.0,421.76,424.1,421.71,423.75,973425.0
2025-01-15 14:30:00,423.69,424.0,422.8,423.73,594432.0,423.69,424.0,422.8,423.73,594432.0
2025-01-15 14:35:00,423.75,424.5,423.56,424.32,570106.0,423.75,424.5,423.56,424.32,570106.0
2025-01-15 14:40:00,424.31,424.39,423.2,423.46,442351.0,424.31,424.39,423.2,423.46,442351.0
2025-01-15 14:45:00,423.43,424.06,423.16,423.82,331904.0,423.43,424.06,423.16,423.82,331904.0
2025-01-15 14:50:00,423.8,425.31,423.57,425.08,823986.0,423.8,425.31,423.57,425.08,823986.0
2025-01-15 14:55:00,425.15,425.5,424.5,425.41,572201.0,425.15,425.5,424.5,425.41,572201.0
2025-01-15 15:00:00,425.42,425.55,424.5,424.82,415809.0,425.42,425.55,424.5,424.82,415809.0
2025-01-15 15:05:00,424.88,425.44,424.66,425.44,338523.0,424.88,425.44,424.66,425.44,338523.0
2025-01-15 15:10:00,425.39,427.18,425.34,426.76,974724.0,425.39,427.18,425.34,426.76,974724.0
2025-01-15 15:15:00,426.75,427.26,426.1,427.2,625450.0,426.75,427.26,426.1,427.2,625450.0
2025-01-15 15:20:00,427.21,427.45,426.61,427.21,599199.0,427.21,427.45,426.61,427.21,599199.0
2025-01-15 15:25:00,427.21,427.88,426.26,426.81,691530.0,427.21,427.88,426.26,426.81,691530.0
2025-01-15 15:30:00,426.77,428.44,426.64,428.23,841472.0,426.77,428.44,426.64,428.23,841472.0
2025-01-15 15:35:00,428.18,428.64,427.55,427.91,758738.0,428.18,428.64,427.55,427.91,758738.0
2025-01-15 15:40:00,427.92,429.8,427.9,429.65,1025294.0,427.92,429.8,427.9,429.65,1025294.0
2025-01-15 15:45:00,429.62,429.68,427.17,427.83,1041148.0,429.62,429.68,427.17,427.83,1041148.0
2025-01-15 15:50:00,427.74,428.68,425.9,428.3,1444869.0,427.74,428.68,425.9,428.3,1444869.0
2025-01-15 15:55:00,428.29,429.38,427.6,428.18,1603862.0,428.29,429.38,427.6,428.18,1603862.0
2025-01-16 09:30:00,423.48,424.0,418.23,419.46,2538300.0,423.48,424.0,418.23,419.46,2538300.0
2025-01-16 09:35:00,419.5,420.42,418.34,418.7,1371482.0,419.5,420.42,418.34,418.7,1371482.0
2025-01-16 09:40:00,418.75,420.76,416.35,417.16,1920838.0,418.75,420.76,416.35,417.16,1920838.0
2025-01-16 09:45:00,417.2,418.23,415.6,416.64,1437120.0,417.2,418.23,415.6,416.64,1437120.0
2025-01-16 09:50:00,416.67,418.2,416.54,417.1,1000975.0,416.67,418.2,416.54,417.1,1000975.0
2025-01-16 09:55:00,417.19,418.6,416.13,416.29,1082102.0,417.19,418.6,416.13,416.29,1082102.0
2025-01-16 10:00:00,416.28,416.49,414.5,415.71,1395803.0,416.28,416.49,414.5,415.71,1395803.0
2025-01-16 10:05:00,415.68,417.66,415.55,416.67,887304.0,415.68,417.66,415.55,416.67,887304.0
2025-01-16 10:10:00,416.51,417.7,413.18,413.55,1281732.0,416.51,417.7,413.18,413.55,1281732.0
2025-01-16 10:15:00,413.57,416.09,413.11,415.77,992679.0,413.57,416.09,413.11,415.77,992679.0
2025-01-16 10:20:00,415.72,416.97,415.47,416.9,652776.0,415.72,416.97,415.47,416.9,652776.0
2025-01-16 10:25:00,416.88,417.07,414.9,415.54,721071.0,416.88,417.07,414.9,415.54,721071.0
2025-01-16 10:30:00,415.56,416.66,414.16,414.74,909199.0,415.56,416.66,414.16,414.74,909199.0
2025-01-16 10:35:00,414.79,416.0,414.36,415.42,592419.0,414.79,416.0,414.36,415.42,592419.0
2025-01-16 10:40:00,415.39,415.87,413.56,413.94,632619.0,415.39,415.87,413.56,413.94,632619.0
2025-01-16 10:45:00,414.09,414.4,412.66,413.64,828395.0,414.09,414.4,412.66,413.64,828395.0
2025-01-16 10:50:00,413.71,414.7,413.41,414.43,598472.0,413.71,414.7,413.41,414.43,598472.0
2025-01-16 10:55:00,414.45,415.99,414.08,415.95,620100.0,414.45,415.99,414.08,415.95,620100.0
2025-01-16 11:00:00,415.94,416.88,415.55,416.62,690557.0,415.94,416.88,415.55,416.62,690557.0
2025-01-16 11:05:00,416.56,417.18,415.65,416.62,637787.0,416.56,417.18,415.65,416.62,637787.0
2025-01-16 11:10:00,416.62,416.94,415.71,416.14,474257.0,416.62,416.94,415.71,416.14,474257.0
2025-01-16 11:15:00,416.14,416.64,414.86,415.99,437866.0,416.14,416.64,414.86,415.99,437866.0
2025-01-16 11:20:00,415.93,415.93,414.64,415.14,345671.0,415.93,415.93,414.64,415.14,345671.0
2025-01-16 11:25:00,415.18,416.0,414.82,415.56,386060.0,415.18,416.0,414.82,415.56,386060.0
2025-01-16 11:30:00,415.6,415.78,414.4,414.42,308296.0,415.6,415.78,414.4,414.42,308296.0
2025-01-16 11:35:00,414.45,414.62,412.68,412.93,762571.0,414.45,414.62,412.68,412.93,762571.0
2025-01-16 11:40:00,412.98,413.1,410.48,411.35,1271954.0,412.98,413.1,410.48,411.35,1271954.0
2025-01-16 11:45:00,411.35,412.48,411.31,412.12,523190.0,411.35,412.48,411.31,412.12,523190.0
2025-01-16 11:50:00,412.12,412.57,411.55,412.11,369585.0,412.12,412.57,411.55,412.11,369585.0
2025-01-16 11:55:00,412.13,412.93,411.79,412.73,432903.0,412.13,412.93,411.79,412.73,432903.0
2025-01-16 12:00:00,412.74,413.76,412.4,413.35,553627.0,412.74,413.76,412.4,413.35,553627.0
2025-01-16 12:05:00,413.42,413.69,412.43,413.61,396490.0,413.42,413.69,412.43,413.61,396490.0
2025-01-16 12:10:00,413.61,414.0,413.16,413.7,308178.0,413.61,414.0,413.16,413.7,308178.0
2025-01-16 12:15:00,413.78,413.79,412.61,413.26,319737.0,413.78,413.79,412.61,413.26,319737.0
2025-01-16 12:20:00,413.1,413.5,411.92,412.7,413070.0,413.1,413.5,411.92,412.7,413070.0
2025-01-16 12:25:00,412.74,413.2,412.42,412.46,305995.0,412.74,413.2,412.42,412.46,305995.0
2025-01-16 12:30:00,412.49,412.9,412.01,412.14,229979.0,412.49,412.9,412.01,412.14,229979.0
2025-01-16 12:35:00,412.19,412.3,411.18,411.88,480143.0,412.19,412.3,411.18,411.88,480143.0
2025-01-16 12:40:00,411.97,412.94,411.67,412.09,376375.0,411.97,412.94,411.67,412.09,376375.0
2025-01-16 12:45:00,412.14,413.23,411.87,412.8,311929.0,412.14,413.23,411.87,412.8,311929.0
2025-01-16 12:50:00,412.86,413.04,412.5,412.96,161741.0,412.86,413.04,412.5,412.96,161741.0
2025-01-16 12:55:00,412.96,414.3,412.75,413.91,416403.0,412.96,414.3,412.75,413.91,416403.0
2025-01-16 13:00:00,413.95,414.86,413.78,414.63,438248.0,413.95,414.86,413.78,414.63,438248.0
2025-01-16 13:05:00,414.66,414.95,414.12,414.57,279753.0,414.66,414.95,414.12,414.57,279753.0
2025-01-16 13:10:00,414.56,415.05,414.0,414.2,384209.0,414.56,415.05,414.0,414.2,384209.0
2025-01-16 13:15:00,414.2,414.48,412.85,413.17,350814.0,414.2,414.48,412.85,413.17,350814.0
2025-01-16 13:20:00,413.18,413.63,412.55,412.69,263936.0,413.18,413.63,412.55,412.69,263936.0
2025-01-16 13:25:00,412.8,413.05,411.59,411.85,336746.0,412.8,413.05,411.59,411.85,336746.0
2025-01-16 13:30:00,411.81,412.25,411.15,411.34,471370.0,411.81,412.25,411.15,411.34,471370.0
2025-01-16 13:35:00,411.42,411.59,410.43,411.05,551237.0,411.42,411.59,410.43,411.05,551237.0
2025-01-16 13:40:00,411.03,411.25,410.25,410.48,442463.0,411.03,411.25,410.25,410.48,442463.0
2025-01-16 13:45:00,410.41,410.76,409.13,410.15,700185.0,410.41,410.76,409.13,410.15,700185.0
2025-01-16 13:50:00,410.12,410.93,409.72,410.71,450708.0,410.12,410.93,409.72,410.71,450708.0
2025-01-16 13:55:00,410.66,410.8,409.9,410.05,275170.0,410.66,410.8,409.9,410.05,275170.0
2025-01-16 14:00:00,410.06,411.09,409.32,410.74,424660.0,410.06,411.09,409.32,410.74,424660.0
2025-01-16 14:05:00,410.78,411.67,410.63,411.21,342674.0,410.78,411.67,410.63,411.21,342674.0
2025-01-16 14:10:00,411.14,412.27,410.91,411.99,414716.0,411.14,412.27,410.91,411.99,414716.0
2025-01-16 14:15:00,412.03,412.22,411.64,411.71,222002.0,412.03,412.22,411.64,411.71,222002.0
2025-01-16 14:20:00,411.72,412.09,410.34,410.52,371759.0,411.72,412.09,410.34,410.52,371759.0
2025-01-16 14:25:00,410.57,412.5,410.52,412.11,490097.0,410.57,412.5,410.52,412.11,490097.0
2025-01-16 14:30:00,412.08,412.31,411.55,412.13,235539.0,412.08,412.31,411.55,412.13,235539.0
2025-01-16 14:35:00,412.15,412.7,411.92,412.55,331757.0,412.15,412.7,411.92,412.55,331757.0
2025-01-16 14:40:00,412.55,413.01,412.05,412.58,323850.0,412.55,413.01,412.05,412.58,323850.0
2025-01-16 14:45:00,412.54,413.2,412.3,413.12,260857.0,412.54,413.2,412.3,413.12,260857.0
2025-01-16 14:50:00,413.14,413.42,412.3,413.3,389208.0,413.14,413.42,412.3,413.3,389208.0
2025-01-16 14:55:00,413.3,413.7,413.17,413.32,315160.0,413.3,413.7,413.17,413.32,315160.0
2025-01-16 15:00:00,413.38,413.75,413.06,413.49,264163.0,413.38,413.75,413.06,413.49,264163.0
2025-01-16 15:05:00,413.44,415.6,413.44,415.41,720397.0,413.44,415.6,413.44,415.41,720397.0
2025-01-16 15:10:00,415.4,415.76,414.37,414.94,611108.0,415.4,415.76,414.37,414.94,611108.0
2025-01-16 15:15:00,414.93,415.3,413.13,413.45,466388.0,414.93,415.3,413.13,413.45,466388.0
2025-01-16 15:20:00,413.46,413.97,412.33,413.23,513648.0,413.46,413.97,412.33,413.23,513648.0
2025-01-16 15:25:00,413.17,413.97,412.82,413.51,316090.0,413.17,413.97,412.82,413.51,316090.0
2025-01-16 15:30:00,413.56,414.5,413.43,414.36,412721.0,413.56,414.5,413.43,414.36,412721.0
2025-01-16 15:35:00,414.3,414.9,413.2,414.06,428465.0,414.3,414.9,413.2,414.06,428465.0
2025-01-16 15:40:00,414.03,415.88,413.9,415.28,697169.0,414.03,415.88,413.9,415.28,697169.0
2025-01-16 15:45:00,415.28,415.35,413.15,414.04,499628.0,415.28,415.35,413.15,414.04,499628.0
2025-01-16 15:50:00,413.96,415.2,413.21,413.77,715516.0,413.96,415.2,413.21,413.77,715516.0
2025-01-16 15:55:00,413.77,414.79,413.45,413.51,1182180.0,413.77,414.79,413.45,413.51,1182180.0
2025-01-17 09:30:00,421.68,425.66,419.75,423.16,4534116.0,421.68,425.66,419.75,423.16,4534116.0
2025-01-17 09:35:00,423.29,427.17,423.14,424.75,1842843.0,423.29,427.17,423.14,424.75,1842843.0
2025-01-17 09:40:00,424.58,425.92,423.2,423.36,1355455.0,424.58,425.92,423.2,423.36,1355455.0
2025-01-17 09:45:00,423.32,425.5,422.22,423.53,1225556.0,423.32,425.5,422.22,423.53,1225556.0
2025-01-17 09:50:00,423.6,425.58,422.49,423.9,1014204.0,423.6,425.58,422.49,423.9,1014204.0
2025-01-17 09:55:00,423.95,425.87,423.77,424.98,867368.0,423.95,425.87,423.77,424.98,867368.0
2025-01-17 10:00:00,424.98,428.48,424.98,428.02,1757019.0,424.98,428.48,424.98,428.02,1757019.0
2025-01-17 10:05:00,428.01,429.4,427.83,428.64,1239768.0,428.01,429.4,427.83,428.64,1239768.0
2025-01-17 10:10:00,428.66,432.5,428.2,431.83,2043301.0,428.66,432.5,428.2,431.83,2043301.0
2025-01-17 10:15:00,431.69,435.0,430.09,432.58,1578908.0,431.69,435.0,430.09,432.58,1578908.0
2025-01-17 10:20:00,432.65,433.38,428.55,428.74,1339178.0,432.65,433.38,428.55,428.74,1339178.0
2025-01-17 10:25:00,428.83,429.39,427.5,428.68,1122647.0,428.83,429.39,427.5,428.68,1122647.0
2025-01-17 10:30:00,428.77,429.21,427.53,428.33,786961.0,428.77,429.21,427.53,428.33,786961.0
2025-01-17 10:35:00,428.38,429.0,427.03,428.24,954748.0,428.38,429.0,427.03,428.24,954748.0
2025-01-17 10:40:00,428.24,428.78,427.31,427.9,448684.0,428.24,428.78,427.31,427.9,448684.0
2025-01-17 10:45:00,428.0,428.2,425.72,427.03,894393.0,428.0,428.2,425.72,427.03,894393.0
2025-01-17 10:50:00,427.01,427.84,426.4,427.78,546648.0,427.01,427.84,426.4,427.78,546648.0
2025-01-17 10:55:00,427.85,430.25,427.06,430.18,1084693.0,427.85,430.25,427.06,430.18,1084693.0
2025-01-17 11:00:00,430.23,431.0,429.25,430.64,856981.0,430.23,431.0,429.25,430.64,856981.0
2025-01-17 11:05:00,430.55,430.96,429.09,430.51,663716.0,430.55,430.96,429.09,430.51,663716.0
2025-01-17 11:10:00,430.55,432.56,430.5,432.28,909529.0,430.55,432.56,430.5,432.28,909529.0
2025-01-17 11:15:00,432.19,432.8,431.35,432.63,723868.0,432.19,432.8,431.35,432.63,723868.0
2025-01-17 11:20:00,432.68,434.05,432.52,433.96,1037482.0,432.68,434.05,432.52,433.96,1037482.0
2025-01-17 11:25:00,433.95,434.18,433.11,433.82,643388.0,433.95,434.18,433.11,433.82,643388.0
2025-01-17 11:30:00,433.84,434.36,431.94,432.01,877091.0,433.84,434.36,431.94,432.01,877091.0
2025-01-17 11:35:00,432.06,434.68,432.05,434.45,739049.0,432.06,434.68,432.05,434.45,739049.0
2025-01-17 11:40:00,434.46,434.49,433.33,433.69,557124.0,434.46,434.49,433.33,433.69,557124.0
2025-01-17 11:45:00,433.65,434.47,432.5,433.8,640601.0,433.65,434.47,432.5,433.8,640601.0
2025-01-17 11:50:00,433.88,434.3,433.3,433.37,503413.0,433.88,434.3,433.3,433.37,503413.0
2025-01-17 11:55:00,433.38,433.72,432.76,433.26,393420.0,433.38,433.72,432.76,433.26,393420.0
2025-01-17 12:00:00,433.16,433.26,431.5,432.96,665097.0,433.16,433.26,431.5,432.96,665097.0
2025-01-17 12:05:00,432.97,434.12,432.5,433.86,524415.0,432.97,434.12,432.5,433.86,524415.0
2025-01-17 12:10:00,433.86,434.1,433.21,433.97,346436.0,433.86,434.1,433.21,433.97,346436.0
2025-01-17 12:15:00,433.98,434.97,433.7,434.95,697698.0,433.98,434.97,433.7,434.95,697698.0
2025-01-17 12:20:00,434.92,436.47,434.83,435.46,1044257.0,434.92,436.47,434.83,435.46,1044257.0
2025-01-17 12:25:00,435.49,436.79,435.05,436.41,672330.0,435.49,436.79,435.05,436.41,672330.0
2025-01-17 12:30:00,436.41,436.97,435.75,435.8,609072.0,436.41,436.97,435.75,435.8,609072.0
2025-01-17 12:35:00,435.84,436.0,434.41,434.62,621502.0,435.84,436.0,434.41,434.62,621502.0
2025-01-17 12:40:00,434.66,435.22,433.63,434.77,532730.0,434.66,435.22,433.63,434.77,532730.0
2025-01-17 12:45:00,434.76,435.45,434.1,434.62,392234.0,434.76,435.45,434.1,434.62,392234.0
2025-01-17 12:50:00,434.68,434.77,433.11,433.94,563164.0,434.68,434.77,433.11,433.94,563164.0
2025-01-17 12:55:00,433.97,434.2,433.13,434.1,381430.0,433.97,434.2,433.13,434.1,381430.0
2025-01-17 13:00:00,434.1,435.9,433.25,435.77,577507.0,434.1,435.9,433.25,435.77,577507.0
2025-01-17 13:05:00,435.77,436.53,435.64,436.46,585562.0,435.77,436.53,435.64,436.46,585562.0
2025-01-17 13:10:00,436.4,438.73,436.39,438.53,1157389.0,436.4,438.73,436.39,438.53,1157389.0
2025-01-17 13:15:00,438.59,439.2,437.89,438.74,758992.0,438.59,439.2,437.89,438.74,758992.0
2025-01-17 13:20:00,438.74,438.9,437.05,437.28,530083.0,438.74,438.9,437.05,437.28,530083.0
2025-01-17 13:25:00,437.32,437.91,437.0,437.12,452046.0,437.32,437.91,437.0,437.12,452046.0
2025-01-17 13:30:00,437.09,437.93,437.05,437.36,385151.0,437.09,437.93,437.05,437.36,385151.0
2025-01-17 13:35:00,437.33,439.18,437.25,439.03,557983.0,437.33,439.18,437.25,439.03,557983.0
2025-01-17 13:40:00,439.06,439.44,437.93,438.08,477711.0,439.06,439.44,437.93,438.08,477711.0
2025-01-17 13:45:00,438.1,438.33,437.2,437.46,378450.0,438.1,438.33,437.2,437.46,378450.0
2025-01-17 13:50:00,437.34,438.51,437.33,438.07,342999.0,437.34,438.51,437.33,438.07,342999.0
2025-01-17 13:55:00,438.0,439.06,437.71,438.96,517282.0,438.0,439.06,437.71,438.96,517282.0
2025-01-17 14:00:00,438.98,439.69,438.41,439.32,719312.0,438.98,439.69,438.41,439.32,719312.0
2025-01-17 14:05:00,439.3,439.74,438.97,439.36,531203.0,439.3,439.74,438.97,439.36,531203.0
2025-01-17 14:10:00,439.48,439.48,438.33,438.91,423632.0,439.48,439.48,438.33,438.91,423632.0
2025-01-17 14:15:00,438.94,439.01,437.67,437.98,390080.0,438.94,439.01,437.67,437.98,390080.0
2025-01-17 14:20:00,437.96,439.5,437.96,439.5,503920.0,437.96,439.5,437.96,439.5,503920.0
2025-01-17 14:25:00,439.45,439.48,438.21,438.44,322130.0,439.45,439.48,438.21,438.44,322130.0
2025-01-17 14:30:00,438.48,438.66,437.9,438.61,351734.0,438.48,438.66,437.9,438.61,351734.0
2025-01-17 14:35:00,438.62,438.95,438.21,438.28,277490.0,438.62,438.95,438.21,438.28,277490.0
2025-01-17 14:40:00,438.35,438.79,437.99,438.21,391829.0,438.35,438.79,437.99,438.21,391829.0
2025-01-17 14:45:00,438.18,438.7,437.15,437.53,552155.0,438.18,438.7,437.15,437.53,552155.0
2025-01-17 14:50:00,437.52,438.1,437.34,437.62,408119.0,437.52,438.1,437.34,437.62,408119.0
2025-01-17 14:55:00,437.67,438.16,437.23,437.58,401297.0,437.67,438.16,437.23,437.58,401297.0
2025-01-17 15:00:00,437.58,437.58,433.0,433.0,1508880.0,437.58,437.58,433.0,433.0,1508880.0
2025-01-17 15:05:00,433.12,434.8,432.3,434.62,962205.0,433.12,434.8,432.3,434.62,962205.0
2025-01-17 15:10:00,434.67,435.43,431.56,431.73,880568.0,434.67,435.43,431.56,431.73,880568.0
2025-01-17 15:15:00,431.87,434.69,431.84,434.64,798283.0,431.87,434.69,431.84,434.64,798283.0
2025-01-17 15:20:00,434.69,434.7,432.88,432.97,573826.0,434.69,434.7,432.88,432.97,573826.0
2025-01-17 15:25:00,432.96,433.19,428.63,428.77,1338202.0,432.96,433.19,428.63,428.77,1338202.0
2025-01-17 15:30:00,428.78,432.25,428.66,432.1,1163929.0,428.78,432.25,428.66,432.1,1163929.0
2025-01-17 15:35:00,432.13,432.63,429.63,430.06,837070.0,432.13,432.63,429.63,430.06,837070.0
2025-01-17 15:40:00,429.98,431.5,429.8,431.13,679392.0,429.98,431.5,429.8,431.13,679392.0
2025-01-17 15:45:00,431.16,431.23,429.33,430.15,684590.0,431.16,431.23,429.33,430.15,684590.0
2025-01-17 15:50:00,430.0,430.64,428.68,429.6,947943.0,430.0,430.64,428.68,429.6,947943.0
2025-01-17 15:55:00,429.6,429.6,426.23,426.48,1959152.0,429.6,429.6,426.23,426.48,1959152.0
2025-01-21 09:30:00,432.67,433.2,417.59,418.15,4202672.0,432.67,433.2,417.59,418.15,4202672.0
2025-01-21 09:35:00,418.19,421.09,413.39,414.78,3062751.0,418.19,421.09,413.39,414.78,3062751.0
2025-01-21 09:40:00,414.78,414.89,409.51,412.48,2595843.0,414.78,414.89,409.51,412.48,2595843.0
2025-01-21 09:45:00,412.38,414.8,410.7,414.32,1757469.0,412.38,414.8,410.7,414.32,1757469.0
2025-01-21 09:50:00,414.19,415.13,409.73,410.8,1703134.0,414.19,415.13,409.73,410.8,1703134.0
2025-01-21 09:55:00,410.8,413.3,410.7,412.25,1053952.0,410.8,413.3,410.7,412.25,1053952.0
2025-01-21 10:00:00,412.25,412.4,407.66,409.08,1748082.0,412.25,412.4,407.66,409.08,1748082.0
2025-01-21 10:05:00,408.87,411.07,408.5,408.92,1218033.0,408.87,411.07,408.5,408.92,1218033.0
2025-01-21 10:10:00,408.92,409.64,406.31,406.79,1359664.0,408.92,409.64,406.31,406.79,1359664.0
2025-01-21 10:15:00,406.8,409.58,406.38,409.36,1076154.0,406.8,409.58,406.38,409.36,1076154.0
2025-01-21 10:20:00,409.37,410.84,408.5,410.35,945839.0,409.37,410.84,408.5,410.35,945839.0
2025-01-21 10:25:00,410.39,412.55,410.07,412.43,1111776.0,410.39,412.55,410.07,412.43,1111776.0
2025-01-21 10:30:00,412.38,415.0,412.0,413.84,1591560.0,412.38,415.0,412.0,413.84,1591560.0
2025-01-21 10:35:00,413.78,414.2,412.75,413.5,884663.0,413.78,414.2,412.75,413.5,884663.0
2025-01-21 10:40:00,413.58,416.62,413.1,416.05,1150910.0,413.58,416.62,413.1,416.05,1150910.0
2025-01-21 10:45:00,416.03,416.07,413.5,413.74,1006799.0,416.03,416.07,413.5,413.74,1006799.0
2025-01-21 10:50:00,413.8,414.32,411.21,413.23,1017434.0,413.8,414.32,411.21,413.23,1017434.0
2025-01-21 10:55:00,413.2,414.43,412.27,413.89,665689.0,413.2,414.43,412.27,413.89,665689.0
2025-01-21 11:00:00,413.8,414.3,412.63,413.26,511035.0,413.8,414.3,412.63,413.26,511035.0
2025-01-21 11:05:00,413.5,414.6,413.48,414.24,473942.0,413.5,414.6,413.48,414.24,473942.0
2025-01-21 11:10:00,414.2,417.49,413.08,417.08,1083290.0,414.2,417.49,413.08,417.08,1083290.0
2025-01-21 11:15:00,417.04,417.14,414.6,414.92,718115.0,417.04,417.14,414.6,414.92,718115.0
2025-01-21 11:20:00,414.93,415.3,414.0,414.89,572897.0,414.93,415.3,414.0,414.89,572897.0
2025-01-21 11:25:00,414.89,415.67,414.16,415.05,595361.0,414.89,415.67,414.16,415.05,595361.0
2025-01-21 11:30:00,415.13,416.62,414.97,416.07,583324.0,415.13,416.62,414.97,416.07,583324.0
2025-01-21 11:35:00,416.04,416.96,413.74,413.76,893266.0,416.04,416.96,413.74,413.76,893266.0
2025-01-21 11:40:00,413.8,414.95,412.6,412.68,698959.0,413.8,414.95,412.6,412.68,698959.0
2025-01-21 11:45:00,412.8,415.25,412.69,414.44,509008.0,412.8,415.25,412.69,414.44,509008.0
2025-01-21 11:50:00,414.29,415.04,413.67,414.53,549028.0,414.29,415.04,413.67,414.53,549028.0
2025-01-21 11:55:00,414.5,414.53,413.02,413.63,378088.0,414.5,414.53,413.02,413.63,378088.0
2025-01-21 12:00:00,413.64,414.47,412.51,414.47,468969.0,413.64,414.47,412.51,414.47,468969.0
2025-01-21 12:05:00,414.38,414.49,413.51,414.38,312857.0,414.38,414.49,413.51,414.38,312857.0
2025-01-21 12:10:00,414.39,415.37,414.3,415.15,418199.0,414.39,415.37,414.3,415.15,418199.0
2025-01-21 12:15:00,415.14,415.27,413.72,414.18,352945.0,415.14,415.27,413.72,414.18,352945.0
2025-01-21 12:20:00,414.19,416.24,414.12,415.87,488849.0,414.19,416.24,414.12,415.87,488849.0
2025-01-21 12:25:00,415.9,416.62,415.75,416.0,435894.0,415.9,416.62,415.75,416.0,435894.0
2025-01-21 12:30:00,415.9,416.55,415.64,416.35,365332.0,415.9,416.55,415.64,416.35,365332.0
2025-01-21 12:35:00,416.3,417.32,415.71,417.31,539137.0,416.3,417.32,415.71,417.31,539137.0
2025-01-21 12:40:00,417.3,417.85,416.98,417.67,488222.0,417.3,417.85,416.98,417.67,488222.0
2025-01-21 12:45:00,417.69,418.65,417.12,417.53,737199.0,417.69,418.65,417.12,417.53,737199.0
2025-01-21 12:50:00,417.6,418.29,417.49,417.65,336833.0,417.6,418.29,417.49,417.65,336833.0
2025-01-21 12:55:00,417.63,418.17,416.9,417.83,387693.0,417.63,418.17,416.9,417.83,387693.0
2025-01-21 13:00:00,417.75,418.33,416.83,417.61,381144.0,417.75,418.33,416.83,417.61,381144.0
2025-01-21 13:05:00,417.65,418.18,416.72,417.03,333338.0,417.65,418.18,416.72,417.03,333338.0
2025-01-21 13:10:00,417.0,419.9,417.0,419.8,656697.0,417.0,419.9,417.0,419.8,656697.0
2025-01-21 13:15:00,419.81,420.33,418.91,419.14,699107.0,419.81,420.33,418.91,419.14,699107.0
2025-01-21 13:20:00,419.15,419.45,418.8,419.42,309755.0,419.15,419.45,418.8,419.42,309755.0
2025-01-21 13:25:00,419.45,419.45,418.3,418.85,288370.0,419.45,419.45,418.3,418.85,288370.0
2025-01-21 13:30:00,418.79,419.69,418.48,419.45,290117.0,418.79,419.69,418.48,419.45,290117.0
2025-01-21 13:35:00,419.41,420.16,418.7,418.9,407213.0,419.41,420.16,418.7,418.9,407213.0
2025-01-21 13:40:00,418.86,419.55,418.78,419.37,266757.0,418.86,419.55,418.78,419.37,266757.0
2025-01-21 13:45:00,419.4,419.85,419.15,419.65,247551.0,419.4,419.85,419.15,419.65,247551.0
2025-01-21 13:50:00,419.75,420.83,419.66,420.67,595360.0,419.75,420.83,419.66,420.67,595360.0
2025-01-21 13:55:00,420.62,421.16,420.0,420.39,474443.0,420.62,421.16,420.0,420.39,474443.0
2025-01-21 14:00:00,420.38,421.12,420.21,420.84,343099.0,420.38,421.12,420.21,420.84,343099.0
2025-01-21 14:05:00,420.85,421.3,420.39,420.59,364024.0,420.85,421.3,420.39,420.59,364024.0
2025-01-21 14:10:00,420.62,420.79,418.9,419.01,419378.0,420.62,420.79,418.9,419.01,419378.0
2025-01-21 14:15:00,418.97,419.25,417.0,417.62,736234.0,418.97,419.25,417.0,417.62,736234.0
2025-01-21 14:20:00,417.54,417.85,416.66,417.25,443409.0,417.54,417.85,416.66,417.25,443409.0
2025-01-21 14:25:00,417.25,418.55,417.25,418.13,474096.0,417.25,418.55,417.25,418.13,474096.0
2025-01-21 14:30:00,418.08,418.49,417.72,418.2,269472.0,418.08,418.49,417.72,418.2,269472.0
2025-01-21 14:35:00,418.14,418.5,417.4,418.13,345117.0,418.14,418.5,417.4,418.13,345117.0
2025-01-21 14:40:00,418.1,419.4,418.05,419.11,398962.0,418.1,419.4,418.05,419.11,398962.0
2025-01-21 14:45:00,419.07,419.25,418.12,418.36,261193.0,419.07,419.25,418.12,418.36,261193.0
2025-01-21 14:50:00,418.36,418.42,415.51,416.85,735378.0,418.36,418.42,415.51,416.85,735378.0
2025-01-21 14:55:00,416.75,417.28,416.61,417.04,327762.0,416.75,417.28,416.61,417.04,327762.0
2025-01-21 15:00:00,417.03,418.96,416.62,418.85,461883.0,417.03,418.96,416.62,418.85,461883.0
2025-01-21 15:05:00,418.78,419.25,418.46,418.6,426085.0,418.78,419.25,418.46,418.6,426085.0
2025-01-21 15:10:00,418.59,419.25,418.58,419.1,282337.0,418.59,419.25,418.58,419.1,282337.0
2025-01-21 15:15:00,419.1,419.57,418.5,418.73,418705.0,419.1,419.57,418.5,418.73,418705.0
2025-01-21 15:20:00,418.7,419.85,417.9,419.7,457606.0,418.7,419.85,417.9,419.7,457606.0
2025-01-21 15:25:00,419.7,420.69,419.28,420.5,566099.0,419.7,420.69,419.28,420.5,566099.0
2025-01-21 15:30:00,420.41,424.06,420.41,423.13,1153451.0,420.41,424.06,420.41,423.13,1153451.0
2025-01-21 15:35:00,423.2,424.48,422.4,424.05,893807.0,423.2,424.48,422.4,424.05,893807.0
2025-01-21 15:40:00,424.1,424.66,421.82,421.95,812249.0,424.1,424.66,421.82,421.95,812249.0
2025-01-21 15:45:00,421.96,422.6,420.61,421.31,710168.0,421.96,422.6,420.61,421.31,710168.0
2025-01-21 15:50:00,421.37,422.64,419.12,422.13,945480.0,421.37,422.64,419.12,422.13,945480.0
2025-01-21 15:55:00,422.02,424.49,421.95,424.08,1632570.0,422.02,424.49,421.95,424.08,1632570.0
2025-01-22 09:30:00,416.89,428.0,416.1,427.19,2838265.0,416.89,428.0,416.1,427.19,2838265.0
2025-01-22 09:35:00,427.26,427.46,421.52,423.63,1456450.0,427.26,427.46,421.52,423.63,1456450.0
2025-01-22 09:40:00,423.76,423.77,418.13,418.77,1353531.0,423.76,423.77,418.13,418.77,1353531.0
2025-01-22 09:45:00,418.81,420.03,417.36,419.65,1234771.0,418.81,420.03,417.36,419.65,1234771.0
2025-01-22 09:50:00,419.68,419.89,417.18,418.49,891937.0,419.68,419.89,417.18,418.49,891937.0
2025-01-22 09:55:00,418.35,419.3,416.68,418.0,999483.0,418.35,419.3,416.68,418.0,999483.0
2025-01-22 10:00:00,418.07,419.5,416.11,417.17,968076.0,418.07,419.5,416.11,417.17,968076.0
2025-01-22 10:05:00,417.06,419.79,416.7,418.98,861023.0,417.06,419.79,416.7,418.98,861023.0
2025-01-22 10:10:00,419.1,419.35,417.11,418.46,614812.0,419.1,419.35,417.11,418.46,614812.0
2025-01-22 10:15:00,418.41,422.13,418.1,422.07,1089082.0,418.41,422.13,418.1,422.07,1089082.0
2025-01-22 10:20:00,422.03,422.8,421.3,422.17,928846.0,422.03,422.8,421.3,422.17,928846.0
2025-01-22 10:25:00,422.19,423.71,421.77,423.43,832628.0,422.19,423.71,421.77,423.43,832628.0
2025-01-22 10:30:00,423.38,424.3,422.4,422.88,857366.0,423.38,424.3,422.4,422.88,857366.0
2025-01-22 10:35:00,422.86,423.05,421.24,422.06,582831.0,422.86,423.05,421.24,422.06,582831.0
2025-01-22 10:40:00,422.04,423.13,420.84,422.4,622107.0,422.04,423.13,420.84,422.4,622107.0
2025-01-22 10:45:00,422.36,424.17,422.07,422.79,658656.0,422.36,424.17,422.07,422.79,658656.0
2025-01-22 10:50:00,422.74,422.97,420.04,420.55,733251.0,422.74,422.97,420.04,420.55,733251.0
2025-01-22 10:55:00,420.53,420.97,419.52,419.81,557558.0,420.53,420.97,419.52,419.81,557558.0
2025-01-22 11:00:00,419.78,421.33,419.1,420.91,535955.0,419.78,421.33,419.1,420.91,535955.0
2025-01-22 11:05:00,420.91,422.47,420.5,421.92,437367.0,420.91,422.47,420.5,421.92,437367.0
2025-01-22 11:10:00,421.99,422.39,420.93,421.5,375363.0,421.99,422.39,420.93,421.5,375363.0
2025-01-22 11:15:00,421.52,422.5,421.1,422.06,327744.0,421.52,422.5,421.1,422.06,327744.0
2025-01-22 11:20:00,422.06,423.31,421.33,422.97,411234.0,422.06,423.31,421.33,422.97,411234.0
2025-01-22 11:25:00,423.0,423.32,421.8,422.6,343394.0,423.0,423.32,421.8,422.6,343394.0
2025-01-22 11:30:00,422.61,423.01,420.76,421.36,383135.0,422.61,423.01,420.76,421.36,383135.0
2025-01-22 11:35:00,421.42,421.78,420.9,421.34,240907.0,421.42,421.78,420.9,421.34,240907.0
2025-01-22 11:40:00,421.28,422.29,420.92,421.75,321931.0,421.28,422.29,420.92,421.75,321931.0
2025-01-22 11:45:00,421.84,421.91,420.4,421.43,307123.0,421.84,421.91,420.4,421.43,307123.0
2025-01-22 11:50:00,421.45,421.9,421.13,421.57,245983.0,421.45,421.9,421.13,421.57,245983.0
2025-01-22 11:55:00,421.54,421.9,421.13,421.61,173736.0,421.54,421.9,421.13,421.61,173736.0
2025-01-22 12:00:00,421.6,423.14,421.11,423.09,378929.0,421.6,423.14,421.11,423.09,378929.0
2025-01-22 12:05:00,423.09,423.41,422.21,422.67,382659.0,423.09,423.41,422.21,422.67,382659.0
2025-01-22 12:10:00,422.74,422.85,421.73,421.79,253205.0,422.74,422.85,421.73,421.79,253205.0
2025-01-22 12:15:00,421.84,422.16,419.59,420.26,584028.0,421.84,422.16,419.59,420.26,584028.0
2025-01-22 12:20:00,420.2,420.53,419.68,420.2,298856.0,420.2,420.53,419.68,420.2,298856.0
2025-01-22 12:25:00,420.27,420.38,419.88,420.2,204369.0,420.27,420.38,419.88,420.2,204369.0
2025-01-22 12:30:00,420.18,420.93,420.14,420.59,326880.0,420.18,420.93,420.14,420.59,326880.0
2025-01-22 12:35:00,420.6,421.14,419.66,420.9,367601.0,420.6,421.14,419.66,420.9,367601.0
2025-01-22 12:40:00,420.95,422.43,420.82,421.91,464696.0,420.95,422.43,420.82,421.91,464696.0
2025-01-22 12:45:00,421.9,422.34,421.4,421.58,230311.0,421.9,422.34,421.4,421.58,230311.0
2025-01-22 12:50:00,421.55,424.14,421.47,423.55,543263.0,421.55,424.14,421.47,423.55,543263.0
2025-01-22 12:55:00,423.55,423.77,422.72,423.25,339691.0,423.55,423.77,422.72,423.25,339691.0
2025-01-22 13:00:00,423.27,423.5,422.77,422.89,304599.0,423.27,423.5,422.77,422.89,304599.0
2025-01-22 13:05:00,422.96,423.3,422.45,422.76,248377.0,422.96,423.3,422.45,422.76,248377.0
2025-01-22 13:10:00,422.79,423.05,421.75,421.98,323124.0,422.79,423.05,421.75,421.98,323124.0
2025-01-22 13:15:00,421.99,422.37,421.11,421.18,296310.0,421.99,422.37,421.11,421.18,296310.0
2025-01-22 13:20:00,421.12,422.0,420.59,421.47,426864.0,421.12,422.0,420.59,421.47,426864.0
2025-01-22 13:25:00,421.54,421.75,420.86,421.3,202454.0,421.54,421.75,420.86,421.3,202454.0
2025-01-22 13:30:00,421.31,421.45,420.55,421.2,241537.0,421.31,421.45,420.55,421.2,241537.0
2025-01-22 13:35:00,421.16,421.3,420.25,420.48,298133.0,421.16,421.3,420.25,420.48,298133.0
2025-01-22 13:40:00,420.48,420.52,419.28,419.3,537703.0,420.48,420.52,419.28,419.3,537703.0
2025-01-22 13:45:00,419.31,419.38,417.63,418.19,757619.0,419.31,419.38,417.63,418.19,757619.0
2025-01-22 13:50:00,418.18,418.6,417.51,418.35,371261.0,418.18,418.6,417.51,418.35,371261.0
2025-01-22 13:55:00,418.34,418.75,417.51,418.13,411895.0,418.34,418.75,417.51,418.13,411895.0
2025-01-22 14:00:00,418.27,419.22,417.28,419.03,551326.0,418.27,419.22,417.28,419.03,551326.0
2025-01-22 14:05:00,419.02,419.61,418.93,419.29,273002.0,419.02,419.61,418.93,419.29,273002.0
2025-01-22 14:10:00,419.25,419.92,419.07,419.67,218836.0,419.25,419.92,419.07,419.67,218836.0
2025-01-22 14:15:00,419.67,419.72,418.6,418.75,266737.0,419.67,419.72,418.6,418.75,266737.0
2025-01-22 14:20:00,418.77,419.58,418.62,418.65,264146.0,418.77,419.58,418.62,418.65,264146.0
2025-01-22 14:25:00,418.63,419.2,418.01,418.13,281167.0,418.63,419.2,418.01,418.13,281167.0
2025-01-22 14:30:00,418.2,418.47,417.88,418.41,230415.0,418.2,418.47,417.88,418.41,230415.0
2025-01-22 14:35:00,418.37,418.5,417.71,418.22,228017.0,418.37,418.5,417.71,418.22,228017.0
2025-01-22 14:40:00,418.22,419.0,417.92,418.18,285303.0,418.22,419.0,417.92,418.18,285303.0
2025-01-22 14:45:00,418.14,418.64,418.03,418.43,144913.0,418.14,418.64,418.03,418.43,144913.0
2025-01-22 14:50:00,418.39,419.15,418.39,418.96,227466.0,418.39,419.15,418.39,418.96,227466.0
2025-01-22 14:55:00,418.91,419.87,418.85,419.77,352839.0,418.91,419.87,418.85,419.77,352839.0
2025-01-22 15:00:00,419.72,419.82,419.1,419.28,306622.0,419.72,419.82,419.1,419.28,306622.0
2025-01-22 15:05:00,419.18,419.67,418.9,418.96,197922.0,419.18,419.67,418.9,418.96,197922.0
2025-01-22 15:10:00,419.06,419.1,417.77,418.25,419812.0,419.06,419.1,417.77,418.25,419812.0
2025-01-22 15:15:00,418.31,418.38,417.56,418.34,291171.0,418.31,418.38,417.56,418.34,291171.0
2025-01-22 15:20:00,418.38,418.64,417.67,418.15,242694.0,418.38,418.64,417.67,418.15,242694.0
2025-01-22 15:25:00,418.15,418.25,417.6,417.66,227712.0,418.15,418.25,417.6,417.66,227712.0
2025-01-22 15:30:00,417.65,419.22,417.35,417.93,610708.0,417.65,419.22,417.35,417.93,610708.0
2025-01-22 15:35:00,417.93,418.08,416.09,416.4,716486.0,417.93,418.08,416.09,416.4,716486.0
2025-01-22 15:40:00,416.4,416.78,416.23,416.35,360100.0,416.4,416.78,416.23,416.35,360100.0
2025-01-22 15:45:00,416.34,418.18,416.34,417.89,577772.0,416.34,418.18,416.34,417.89,577772.0
2025-01-22 15:50:00,417.8,417.82,414.59,415.91,1067338.0,417.8,417.82,414.59,415.91,1067338.0
2025-01-22 15:55:00,415.99,417.22,414.83,415.1,1250995.0,415.99,417.22,414.83,415.1,1250995.0
2025-01-23 09:30:00,416.06,420.73,415.17,418.39,2170076.0,416.06,420.73,415.17,418.39,2170076.0
2025-01-23 09:35:00,418.21,418.4,415.26,416.87,1041334.0,418.21,418.4,415.26,416.87,1041334.0
2025-01-23 09:40:00,416.7,417.0,413.61,414.96,1097621.0,416.7,417.0,413.61,414.96,1097621.0
2025-01-23 09:45:00,414.92,418.85,414.56,417.54,1013230.0,414.92,418.85,414.56,417.54,1013230.0
2025-01-23 09:50:00,417.58,419.5,416.3,417.01,991110.0,417.58,419.5,416.3,417.01,991110.0
2025-01-23 09:55:00,417.01,417.3,412.78,413.29,1273026.0,417.01,417.3,412.78,413.29,1273026.0
2025-01-23 10:00:00,413.26,413.37,411.02,411.93,1349618.0,413.26,413.37,411.02,411.93,1349618.0
2025-01-23 10:05:00,411.98,413.19,410.35,411.92,1095070.0,411.98,413.19,410.35,411.92,1095070.0
2025-01-23 10:10:00,411.92,412.96,411.06,412.96,714416.0,411.92,412.96,411.06,412.96,714416.0
2025-01-23 10:15:00,412.9,413.32,412.21,412.43,626841.0,412.9,413.32,412.21,412.43,626841.0
2025-01-23 10:20:00,412.37,414.49,412.37,413.64,746796.0,412.37,414.49,412.37,413.64,746796.0
2025-01-23 10:25:00,413.63,414.64,412.85,414.33,524353.0,413.63,414.64,412.85,414.33,524353.0
2025-01-23 10:30:00,414.39,415.39,413.72,415.16,570323.0,414.39,415.39,413.72,415.16,570323.0
2025-01-23 10:35:00,415.11,415.48,414.02,414.25,545583.0,415.11,415.48,414.02,414.25,545583.0
2025-01-23 10:40:00,414.29,415.0,414.22,414.71,272532.0,414.29,415.0,414.22,414.71,272532.0
2025-01-23 10:45:00,414.7,416.24,414.5,415.12,607709.0,414.7,416.24,414.5,415.12,607709.0
2025-01-23 10:50:00,415.11,415.12,412.76,412.93,669191.0,415.11,415.12,412.76,412.93,669191.0
2025-01-23 10:55:00,412.98,413.75,412.34,413.5,464182.0,412.98,413.75,412.34,413.5,464182.0
2025-01-23 11:00:00,413.39,414.1,413.04,413.71,294883.0,413.39,414.1,413.04,413.71,294883.0
2025-01-23 11:05:00,413.72,413.89,412.57,413.0,342503.0,413.72,413.89,412.57,413.0,342503.0
2025-01-23 11:10:00,412.95,414.69,411.82,414.22,721873.0,412.95,414.69,411.82,414.22,721873.0
2025-01-23 11:15:00,414.27,414.51,412.94,413.15,306594.0,414.27,414.51,412.94,413.15,306594.0
2025-01-23 11:20:00,413.22,413.55,412.56,413.47,272464.0,413.22,413.55,412.56,413.47,272464.0
2025-01-23 11:25:00,413.36,413.52,412.56,413.28,279072.0,413.36,413.52,412.56,413.28,279072.0
2025-01-23 11:30:00,413.2,414.09,413.0,413.91,298920.0,413.2,414.09,413.0,413.91,298920.0
2025-01-23 11:35:00,414.0,414.1,412.45,413.0,318560.0,414.0,414.1,412.45,413.0,318560.0
2025-01-23 11:40:00,412.96,413.06,412.12,412.47,299706.0,412.96,413.06,412.12,412.47,299706.0
2025-01-23 11:45:00,412.54,413.5,411.67,412.24,445891.0,412.54,413.5,411.67,412.24,445891.0
2025-01-23 11:50:00,412.3,412.82,411.21,412.49,452810.0,412.3,412.82,411.21,412.49,452810.0
2025-01-23 11:55:00,412.53,412.64,411.45,411.86,222578.0,412.53,412.64,411.45,411.86,222578.0
2025-01-23 12:00:00,411.79,412.02,411.24,411.59,272862.0,411.79,412.02,411.24,411.59,272862.0
2025-01-23 12:05:00,411.59,412.19,410.89,411.86,375432.0,411.59,412.19,410.89,411.86,375432.0
2025-01-23 12:10:00,411.82,412.3,411.35,411.8,207254.0,411.82,412.3,411.35,411.8,207254.0
2025-01-23 12:15:00,411.8,412.83,411.68,412.78,224739.0,411.8,412.83,411.68,412.78,224739.0
2025-01-23 12:20:00,412.8,412.82,411.75,412.11,230454.0,412.8,412.82,411.75,412.11,230454.0
2025-01-23 12:25:00,412.1,412.16,410.83,410.88,336789.0,412.1,412.16,410.83,410.88,336789.0
2025-01-23 12:30:00,410.83,411.46,408.95,409.32,1002301.0,410.83,411.46,408.95,409.32,1002301.0
2025-01-23 12:35:00,409.33,409.98,409.03,409.85,453912.0,409.33,409.98,409.03,409.85,453912.0
2025-01-23 12:40:00,409.8,410.58,409.53,410.41,374692.0,409.8,410.58,409.53,410.41,374692.0
2025-01-23 12:45:00,410.42,411.16,410.32,410.67,315351.0,410.42,411.16,410.32,410.67,315351.0
2025-01-23 12:50:00,410.67,411.35,410.2,410.87,343101.0,410.67,411.35,410.2,410.87,343101.0
2025-01-23 12:55:00,410.87,411.6,410.65,411.57,279851.0,410.87,411.6,410.65,411.57,279851.0
2025-01-23 13:00:00,411.58,411.6,410.39,410.78,293466.0,411.58,411.6,410.39,410.78,293466.0
2025-01-23 13:05:00,410.8,411.09,410.63,410.98,136643.0,410.8,411.09,410.63,410.98,136643.0
2025-01-23 13:10:00,410.96,412.42,410.77,412.2,296631.0,410.96,412.42,410.77,412.2,296631.0
2025-01-23 13:15:00,412.25,412.62,412.0,412.34,351142.0,412.25,412.62,412.0,412.34,351142.0
2025-01-23 13:20:00,412.37,412.75,412.14,412.5,219295.0,412.37,412.75,412.14,412.5,219295.0
2025-01-23 13:25:00,412.43,412.55,411.8,412.38,299697.0,412.43,412.55,411.8,412.38,299697.0
2025-01-23 13:30:00,412.38,413.12,412.31,412.84,325914.0,412.38,413.12,412.31,412.84,325914.0
2025-01-23 13:35:00,412.9,413.41,412.72,412.81,260721.0,412.9,413.41,412.72,412.81,260721.0
2025-01-23 13:40:00,412.83,412.99,411.32,411.77,366937.0,412.83,412.99,411.32,411.77,366937.0
2025-01-23 13:45:00,411.83,412.06,411.46,411.74,191614.0,411.83,412.06,411.46,411.74,191614.0
2025-01-23 13:50:00,411.69,412.35,411.46,412.1,258140.0,411.69,412.35,411.46,412.1,258140.0
2025-01-23 13:55:00,412.1,412.4,411.78,412.33,152155.0,412.1,412.4,411.78,412.33,152155.0
2025-01-23 14:00:00,412.29,412.38,411.4,411.44,251972.0,412.29,412.38,411.4,411.44,251972.0
2025-01-23 14:05:00,411.44,411.6,410.52,411.55,320115.0,411.44,411.6,410.52,411.55,320115.0
2025-01-23 14:10:00,411.49,411.51,410.4,411.0,241882.0,411.49,411.51,410.4,411.0,241882.0
2025-01-23 14:15:00,411.04,411.04,410.45,410.94,188343.0,411.04,411.04,410.45,410.94,188343.0
2025-01-23 14:20:00,410.87,411.28,410.69,411.18,192089.0,410.87,411.28,410.69,411.18,192089.0
2025-01-23 14:25:00,411.14,411.48,410.8,410.89,190493.0,411.14,411.48,410.8,410.89,190493.0
2025-01-23 14:30:00,411.05,411.53,410.76,411.06,205402.0,411.05,411.53,410.76,411.06,205402.0
2025-01-23 14:35:00,411.0,411.19,410.81,411.02,94715.0,411.0,411.19,410.81,411.02,94715.0
2025-01-23 14:40:00,411.04,411.3,410.68,410.85,130110.0,411.04,411.3,410.68,410.85,130110.0
2025-01-23 14:45:00,410.89,411.0,410.02,410.03,250075.0,410.89,411.0,410.02,410.03,250075.0
2025-01-23 14:50:00,410.11,410.2,409.35,409.45,406953.0,410.11,410.2,409.35,409.45,406953.0
2025-01-23 14:55:00,409.44,410.96,409.33,410.6,404426.0,409.44,410.96,409.33,410.6,404426.0
2025-01-23 15:00:00,410.61,410.9,410.3,410.75,210597.0,410.61,410.9,410.3,410.75,210597.0
2025-01-23 15:05:00,410.76,411.45,410.55,411.34,278156.0,410.76,411.45,410.55,411.34,278156.0
2025-01-23 15:10:00,411.3,411.54,411.0,411.16,263367.0,411.3,411.54,411.0,411.16,263367.0
2025-01-23 15:15:00,411.17,411.69,410.35,410.65,305863.0,411.17,411.69,410.35,410.65,305863.0
2025-01-23 15:20:00,410.63,410.89,410.08,410.29,233408.0,410.63,410.89,410.08,410.29,233408.0
2025-01-23 15:25:00,410.29,410.61,409.95,410.49,310485.0,410.29,410.61,409.95,410.49,310485.0
2025-01-23 15:30:00,410.47,411.32,409.95,410.9,309431.0,410.47,411.32,409.95,410.9,309431.0
2025-01-23 15:35:00,410.88,410.99,410.28,410.48,209494.0,410.88,410.99,410.28,410.48,209494.0
2025-01-23 15:40:00,410.46,410.5,409.42,410.09,485672.0,410.46,410.5,409.42,410.09,485672.0
2025-01-23 15:45:00,410.06,410.44,409.6,410.1,328240.0,410.06,410.44,409.6,410.1,328240.0
2025-01-23 15:50:00,410.09,411.7,410.03,411.26,655984.0,410.09,411.7,410.03,411.26,655984.0
2025-01-23 15:55:00,411.26,412.38,411.25,412.37,1039960.0,411.26,412.38,411.25,412.37,1039960.0
2025-01-24 09:30:00,414.45,418.88,411.71,414.38,2378882.0,414.45,418.88,411.71,414.38,2378882.0
2025-01-24 09:35:00,414.48,418.01,413.76,417.8,1453311.0,414.48,418.01,413.76,417.8,1453311.0
2025-01-24 09:40:00,417.82,418.01,413.67,414.34,1298436.0,417.82,418.01,413.67,414.34,1298436.0
2025-01-24 09:45:00,414.36,415.89,413.61,414.62,862288.0,414.36,415.89,413.61,414.62,862288.0
2025-01-24 09:50:00,414.64,417.65,413.7,417.53,1134508.0,414.64,417.65,413.7,417.53,1134508.0
2025-01-24 09:55:00,417.52,418.0,416.34,416.94,1028434.0,417.52,418.0,416.34,416.94,1028434.0
2025-01-24 10:00:00,416.95,417.85,413.74,414.36,1092757.0,416.95,417.85,413.74,414.36,1092757.0
2025-01-24 10:05:00,414.37,414.54,412.85,413.92,1084087.0,414.37,414.54,412.85,413.92,1084087.0
2025-01-24 10:10:00,413.88,415.21,413.85,414.75,740117.0,413.88,415.21,413.85,414.75,740117.0
2025-01-24 10:15:00,414.71,417.68,414.56,417.29,971532.0,414.71,417.68,414.56,417.29,971532.0
2025-01-24 10:20:00,417.32,417.34,414.7,415.17,787768.0,417.32,417.34,414.7,415.17,787768.0
2025-01-24 10:25:00,415.15,415.47,413.8,414.55,692035.0,415.15,415.47,413.8,414.55,692035.0
2025-01-24 10:30:00,414.53,416.41,414.53,415.88,666031.0,414.53,416.41,414.53,415.88,666031.0
2025-01-24 10:35:00,416.0,416.3,413.95,414.63,463729.0,416.0,416.3,413.95,414.63,463729.0
2025-01-24 10:40:00,414.54,415.12,414.0,414.77,431059.0,414.54,415.12,414.0,414.77,431059.0
2025-01-24 10:45:00,414.82,415.5,413.88,413.88,551554.0,414.82,415.5,413.88,413.88,551554.0
2025-01-24 10:50:00,413.89,414.71,412.62,413.88,748210.0,413.89,414.71,412.62,413.88,748210.0
2025-01-24 10:55:00,413.78,414.13,413.0,413.29,387841.0,413.78,414.13,413.0,413.29,387841.0
2025-01-24 11:00:00,413.22,413.57,412.05,412.45,637105.0,413.22,413.57,412.05,412.45,637105.0
2025-01-24 11:05:00,412.45,413.65,412.37,413.13,464311.0,412.45,413.65,412.37,413.13,464311.0
2025-01-24 11:10:00,413.13,413.45,412.34,412.55,369647.0,413.13,413.45,412.34,412.55,369647.0
2025-01-24 11:15:00,412.55,412.72,411.71,412.5,532909.0,412.55,412.72,411.71,412.5,532909.0
2025-01-24 11:20:00,412.5,413.62,412.46,413.42,429005.0,412.5,413.62,412.46,413.42,429005.0
2025-01-24 11:25:00,413.47,413.8,412.73,413.51,302720.0,413.47,413.8,412.73,413.51,302720.0
2025-01-24 11:30:00,413.38,413.96,413.36,413.73,300518.0,413.38,413.96,413.36,413.73,300518.0
2025-01-24 11:35:00,413.74,414.18,413.44,413.94,314722.0,413.74,414.18,413.44,413.94,314722.0
2025-01-24 11:40:00,413.94,414.18,413.7,413.85,215952.0,413.94,414.18,413.7,413.85,215952.0
2025-01-24 11:45:00,413.86,414.69,413.58,414.65,337577.0,413.86,414.69,413.58,414.65,337577.0
2025-01-24 11:50:00,414.65,415.69,414.37,414.89,534831.0,414.65,415.69,414.37,414.89,534831.0
2025-01-24 11:55:00,414.89,415.25,412.6,413.2,570755.0,414.89,415.25,412.6,413.2,570755.0
2025-01-24 12:00:00,413.2,413.66,412.5,412.62,381546.0,413.2,413.66,412.5,412.62,381546.0
2025-01-24 12:05:00,412.59,413.23,411.9,412.8,508313.0,412.59,413.23,411.9,412.8,508313.0
2025-01-24 12:10:00,412.74,413.34,412.48,413.04,222119.0,412.74,413.34,412.48,413.04,222119.0
2025-01-24 12:15:00,412.99,413.08,412.51,412.65,156015.0,412.99,413.08,412.51,412.65,156015.0
2025-01-24 12:20:00,412.63,412.86,412.22,412.6,221161.0,412.63,412.86,412.22,412.6,221161.0
2025-01-24 12:25:00,412.58,412.66,410.84,411.4,585433.0,412.58,412.66,410.84,411.4,585433.0
2025-01-24 12:30:00,411.37,411.63,410.99,411.36,279293.0,411.37,411.63,410.99,411.36,279293.0
2025-01-24 12:35:00,411.35,412.0,411.34,411.76,270806.0,411.35,412.0,411.34,411.76,270806.0
2025-01-24 12:40:00,411.8,412.36,411.5,411.85,249837.0,411.8,412.36,411.5,411.85,249837.0
2025-01-24 12:45:00,411.95,412.38,411.6,412.03,197444.0,411.95,412.38,411.6,412.03,197444.0
2025-01-24 12:50:00,411.96,412.15,411.1,411.44,193254.0,411.96,412.15,411.1,411.44,193254.0
2025-01-24 12:55:00,411.55,411.55,410.25,410.72,405110.0,411.55,411.55,410.25,410.72,405110.0
2025-01-24 13:00:00,410.7,410.98,410.08,410.67,353759.0,410.7,410.98,410.08,410.67,353759.0
2025-01-24 13:05:00,410.69,410.84,409.52,409.61,464167.0,410.69,410.84,409.52,409.61,464167.0
2025-01-24 13:10:00,409.6,409.94,407.77,408.87,919427.0,409.6,409.94,407.77,408.87,919427.0
2025-01-24 13:15:00,408.95,409.9,408.5,409.85,388062.0,408.95,409.9,408.5,409.85,388062.0
2025-01-24 13:20:00,409.85,410.48,409.48,410.32,396829.0,409.85,410.48,409.48,410.32,396829.0
2025-01-24 13:25:00,410.38,410.45,409.67,410.21,259661.0,410.38,410.45,409.67,410.21,259661.0
2025-01-24 13:30:00,410.21,410.63,409.87,410.12,268626.0,410.21,410.63,409.87,410.12,268626.0
2025-01-24 13:35:00,410.08,410.39,409.75,410.24,194728.0,410.08,410.39,409.75,410.24,194728.0
2025-01-24 13:40:00,410.17,410.35,409.63,409.67,221071.0,410.17,410.35,409.63,409.67,221071.0
2025-01-24 13:45:00,409.63,409.75,408.6,409.1,417291.0,409.63,409.75,408.6,409.1,417291.0
2025-01-24 13:50:00,409.05,409.75,408.89,409.62,195497.0,409.05,409.75,408.89,409.62,195497.0
2025-01-24 13:55:00,409.64,409.67,407.8,408.1,446235.0,409.64,409.67,407.8,408.1,446235.0
2025-01-24 14:00:00,408.1,408.87,407.4,407.55,425136.0,408.1,408.87,407.4,407.55,425136.0
2025-01-24 14:05:00,407.58,408.0,407.26,407.72,362344.0,407.58,408.0,407.26,407.72,362344.0
2025-01-24 14:10:00,407.72,408.42,407.54,407.98,348915.0,407.72,408.42,407.54,407.98,348915.0
2025-01-24 14:15:00,407.96,408.3,407.45,407.81,290295.0,407.96,408.3,407.45,407.81,290295.0
2025-01-24 14:20:00,407.83,408.4,407.62,407.97,254810.0,407.83,408.4,407.62,407.97,254810.0
2025-01-24 14:25:00,407.93,408.75,407.81,407.95,297517.0,407.93,408.75,407.81,407.95,297517.0
2025-01-24 14:30:00,407.93,408.37,407.58,408.0,276770.0,407.93,408.37,407.58,408.0,276770.0
2025-01-24 14:35:00,408.01,408.41,407.91,408.37,170073.0,408.01,408.41,407.91,408.37,170073.0
2025-01-24 14:40:00,408.37,408.41,407.91,408.0,173274.0,408.37,408.41,407.91,408.0,173274.0
2025-01-24 14:45:00,408.08,408.49,407.91,408.44,185240.0,408.08,408.49,407.91,408.44,185240.0
2025-01-24 14:50:00,408.41,409.18,408.18,409.05,279105.0,408.41,409.18,408.18,409.05,279105.0
2025-01-24 14:55:00,409.06,409.08,407.76,407.95,305580.0,409.06,409.08,407.76,407.95,305580.0
2025-01-24 15:00:00,407.97,409.74,407.56,409.48,522306.0,407.97,409.74,407.56,409.48,522306.0
2025-01-24 15:05:00,409.49,409.75,408.85,409.05,306312.0,409.49,409.75,408.85,409.05,306312.0
2025-01-24 15:10:00,409.05,409.23,408.5,409.04,209639.0,409.05,409.23,408.5,409.04,209639.0
2025-01-24 15:15:00,409.04,409.16,408.09,408.16,217099.0,409.04,409.16,408.09,408.16,217099.0
2025-01-24 15:20:00,408.15,408.35,407.72,407.98,309755.0,408.15,408.35,407.72,407.98,309755.0
2025-01-24 15:25:00,407.96,408.03,406.8,406.85,515382.0,407.96,408.03,406.8,406.85,515382.0
2025-01-24 15:30:00,406.93,407.86,406.77,406.94,396826.0,406.93,407.86,406.77,406.94,396826.0
2025-01-24 15:35:00,406.95,407.28,406.34,407.09,496020.0,406.95,407.28,406.34,407.09,496020.0
2025-01-24 15:40:00,407.11,407.15,405.86,406.47,534983.0,407.11,407.15,405.86,406.47,534983.0
2025-01-24 15:45:00,406.47,407.45,406.36,407.14,410162.0,406.47,407.45,406.36,407.14,410162.0
2025-01-24 15:50:00,407.2,407.36,405.78,406.87,676417.0,407.2,407.36,405.78,406.87,676417.0
2025-01-24 15:55:00,406.74,407.38,406.32,406.54,1003422.0,406.74,407.38,406.32,406.54,1003422.0
2025-01-27 09:30:00,394.9,400.72,393.39,398.95,2448237.0,394.9,400.72,393.39,398.95,2448237.0
2025-01-27 09:35:00,398.85,402.17,396.34,400.36,1231985.0,398.85,402.17,396.34,400.36,1231985.0
2025-01-27 09:40:00,400.36,401.5,397.37,400.81,989146.0,400.36,401.5,397.37,400.81,989146.0
2025-01-27 09:45:00,400.85,404.51,398.92,402.87,1266731.0,400.85,404.51,398.92,402.87,1266731.0
2025-01-27 09:50:00,402.75,405.51,401.56,405.08,956485.0,402.75,405.51,401.56,405.08,956485.0
2025-01-27 09:55:00,405.01,405.15,402.59,404.07,751994.0,405.01,405.15,402.59,404.07,751994.0
2025-01-27 10:00:00,404.0,405.76,401.6,401.91,821315.0,404.0,405.76,401.6,401.91,821315.0
2025-01-27 10:05:00,401.92,404.02,400.82,401.49,719115.0,401.92,404.02,400.82,401.49,719115.0
2025-01-27 10:10:00,401.4,402.59,400.04,400.93,589325.0,401.4,402.59,400.04,400.93,589325.0
2025-01-27 10:15:00,400.88,401.8,397.5,397.87,744651.0,400.88,401.8,397.5,397.87,744651.0
2025-01-27 10:20:00,397.86,401.18,397.8,400.6,632730.0,397.86,401.18,397.8,400.6,632730.0
2025-01-27 10:25:00,400.6,402.33,399.06,402.28,528042.0,400.6,402.33,399.06,402.28,528042.0
2025-01-27 10:30:00,402.23,403.69,401.71,403.54,517959.0,402.23,403.69,401.71,403.54,517959.0
2025-01-27 10:35:00,403.46,404.9,402.5,403.41,625685.0,403.46,404.9,402.5,403.41,625685.0
2025-01-27 10:40:00,403.61,405.39,403.5,404.62,539362.0,403.61,405.39,403.5,404.62,539362.0
2025-01-27 10:45:00,404.62,405.1,403.2,403.74,412872.0,404.62,405.1,403.2,403.74,412872.0
2025-01-27 10:50:00,403.83,406.29,403.55,406.18,545160.0,403.83,406.29,403.55,406.18,545160.0
2025-01-27 10:55:00,406.08,406.69,402.3,403.3,703170.0,406.08,406.69,402.3,403.3,703170.0
2025-01-27 11:00:00,403.3,405.66,403.05,404.9,387649.0,403.3,405.66,403.05,404.9,387649.0
2025-01-27 11:05:00,404.99,405.25,401.56,402.12,420598.0,404.99,405.25,401.56,402.12,420598.0
2025-01-27 11:10:00,402.18,402.93,400.9,401.39,340472.0,402.18,402.93,400.9,401.39,340472.0
2025-01-27 11:15:00,401.42,403.13,400.78,402.66,343813.0,401.42,403.13,400.78,402.66,343813.0
2025-01-27 11:20:00,402.6,402.83,399.97,400.01,442866.0,402.6,402.83,399.97,400.01,442866.0
2025-01-27 11:25:00,400.1,400.5,398.62,399.28,482236.0,400.1,400.5,398.62,399.28,482236.0
2025-01-27 11:30:00,399.33,400.22,398.99,399.03,279108.0,399.33,400.22,398.99,399.03,279108.0
2025-01-27 11:35:00,399.05,400.48,398.09,398.78,455363.0,399.05,400.48,398.09,398.78,455363.0
2025-01-27 11:40:00,398.68,399.45,397.77,399.19,379323.0,398.68,399.45,397.77,399.19,379323.0
2025-01-27 11:45:00,399.13,400.98,398.83,400.24,375130.0,399.13,400.98,398.83,400.24,375130.0
2025-01-27 11:50:00,400.11,400.85,398.8,398.83,299611.0,400.11,400.85,398.8,398.83,299611.0
2025-01-27 11:55:00,398.91,400.5,398.87,399.75,212170.0,398.91,400.5,398.87,399.75,212170.0
2025-01-27 12:00:00,399.76,401.51,399.44,400.28,292275.0,399.76,401.51,399.44,400.28,292275.0
2025-01-27 12:05:00,400.21,400.69,398.16,398.23,268181.0,400.21,400.69,398.16,398.23,268181.0
2025-01-27 12:10:00,398.16,398.4,396.89,397.32,463925.0,398.16,398.4,396.89,397.32,463925.0
2025-01-27 12:15:00,397.46,398.0,396.05,396.24,319649.0,397.46,398.0,396.05,396.24,319649.0
2025-01-27 12:20:00,396.35,396.47,395.05,395.85,433832.0,396.35,396.47,395.05,395.85,433832.0
2025-01-27 12:25:00,395.85,397.43,395.28,397.15,391200.0,395.85,397.43,395.28,397.15,391200.0
2025-01-27 12:30:00,397.09,398.3,396.78,398.22,247435.0,397.09,398.3,396.78,398.22,247435.0
2025-01-27 12:35:00,398.2,398.8,397.9,398.74,284411.0,398.2,398.8,397.9,398.74,284411.0
2025-01-27 12:40:00,398.73,398.83,396.81,397.63,246220.0,398.73,398.83,396.81,397.63,246220.0
2025-01-27 12:45:00,397.75,397.75,395.56,395.82,279457.0,397.75,397.75,395.56,395.82,279457.0
2025-01-27 12:50:00,395.79,396.27,395.13,395.77,263774.0,395.79,396.27,395.13,395.77,263774.0
2025-01-27 12:55:00,395.84,396.56,394.83,395.02,345451.0,395.84,396.56,394.83,395.02,345451.0
2025-01-27 13:00:00,395.09,397.25,395.07,396.87,298378.0,395.09,397.25,395.07,396.87,298378.0
2025-01-27 13:05:00,396.94,397.38,396.16,396.66,246761.0,396.94,397.38,396.16,396.66,246761.0
2025-01-27 13:10:00,396.66,397.11,396.02,396.38,179965.0,396.66,397.11,396.02,396.38,179965.0
2025-01-27 13:15:00,396.33,396.93,394.92,395.63,243671.0,396.33,396.93,394.92,395.63,243671.0
2025-01-27 13:20:00,395.66,396.36,394.55,394.75,262916.0,395.66,396.36,394.55,394.75,262916.0
2025-01-27 13:25:00,394.84,395.36,393.84,393.95,343885.0,394.84,395.36,393.84,393.95,343885.0
2025-01-27 13:30:00,393.96,395.8,393.7,395.25,324752.0,393.96,395.8,393.7,395.25,324752.0
2025-01-27 13:35:00,395.3,397.32,395.23,396.11,325452.0,395.3,397.32,395.23,396.11,325452.0
2025-01-27 13:40:00,396.04,396.84,395.88,396.21,211138.0,396.04,396.84,395.88,396.21,211138.0
2025-01-27 13:45:00,396.18,396.5,395.2,395.3,206996.0,396.18,396.5,395.2,395.3,206996.0
2025-01-27 13:50:00,395.23,396.0,395.0,395.05,183988.0,395.23,396.0,395.0,395.05,183988.0
2025-01-27 13:55:00,395.06,395.23,394.15,394.37,224695.0,395.06,395.23,394.15,394.37,224695.0
2025-01-27 14:00:00,394.27,395.38,394.27,394.77,209145.0,394.27,395.38,394.27,394.77,209145.0
2025-01-27 14:05:00,394.85,394.93,393.42,393.46,268078.0,394.85,394.93,393.42,393.46,268078.0
2025-01-27 14:10:00,393.5,395.88,393.48,394.81,334233.0,393.5,395.88,393.48,394.81,334233.0
2025-01-27 14:15:00,394.94,395.44,394.2,394.87,198680.0,394.94,395.44,394.2,394.87,198680.0
2025-01-27 14:20:00,394.82,395.36,394.18,394.89,182580.0,394.82,395.36,394.18,394.89,182580.0
2025-01-27 14:25:00,394.94,396.61,394.94,396.46,282287.0,394.94,396.61,394.94,396.46,282287.0
2025-01-27 14:30:00,396.45,396.61,395.15,396.33,209011.0,396.45,396.61,395.15,396.33,209011.0
2025-01-27 14:35:00,396.36,396.43,395.04,395.7,197168.0,396.36,396.43,395.04,395.7,197168.0
2025-01-27 14:40:00,395.71,395.96,393.07,393.17,442805.0,395.71,395.96,393.07,393.17,442805.0
2025-01-27 14:45:00,393.37,393.43,391.4,391.63,547909.0,393.37,393.43,391.4,391.63,547909.0
2025-01-27 14:50:00,391.7,391.92,390.32,390.37,647468.0,391.7,391.92,390.32,390.37,647468.0
2025-01-27 14:55:00,390.48,391.3,389.39,389.52,609192.0,390.48,391.3,389.39,389.52,609192.0
2025-01-27 15:00:00,389.55,392.36,389.0,392.11,661954.0,389.55,392.36,389.0,392.11,661954.0
2025-01-27 15:05:00,392.05,393.39,391.48,393.2,445080.0,392.05,393.39,391.48,393.2,445080.0
2025-01-27 15:10:00,393.19,393.95,391.76,392.25,437707.0,393.19,393.95,391.76,392.25,437707.0
2025-01-27 15:15:00,392.19,393.58,391.68,393.45,313984.0,392.19,393.58,391.68,393.45,313984.0
2025-01-27 15:20:00,393.45,394.91,393.0,394.39,348805.0,393.45,394.91,393.0,394.39,348805.0
2025-01-27 15:25:00,394.4,395.42,393.73,394.5,395752.0,394.4,395.42,393.73,394.5,395752.0
2025-01-27 15:30:00,394.5,394.92,392.4,392.81,376125.0,394.5,394.92,392.4,392.81,376125.0
2025-01-27 15:35:00,392.83,394.65,392.82,394.14,389708.0,392.83,394.65,392.82,394.14,389708.0
2025-01-27 15:40:00,394.19,394.54,393.17,393.82,332830.0,394.19,394.54,393.17,393.82,332830.0
2025-01-27 15:45:00,393.81,395.4,393.73,394.47,494079.0,393.81,395.4,393.73,394.47,494079.0
2025-01-27 15:50:00,394.35,396.0,394.0,394.55,616250.0,394.35,396.0,394.0,394.55,616250.0
2025-01-27 15:55:00,394.71,397.45,394.65,397.06,892601.0,394.71,397.45,394.65,397.06,892601.0
2025-01-28 09:30:00,396.88,397.15,391.77,391.86,1413177.0,396.88,397.15,391.77,391.86,1413177.0
2025-01-28 09:35:00,391.93,392.45,388.41,389.38,1388043.0,391.93,392.45,388.41,389.38,1388043.0
2025-01-28 09:40:00,389.29,389.96,386.5,386.73,1168086.0,389.29,389.96,386.5,386.73,1168086.0
2025-01-28 09:45:00,386.87,389.48,386.84,389.31,877004.0,386.87,389.48,386.84,389.31,877004.0
2025-01-28 09:50:00,389.4,390.43,388.03,390.09,732316.0,389.4,390.43,388.03,390.09,732316.0
2025-01-28 09:55:00,390.04,391.96,389.74,391.7,729501.0,390.04,391.96,389.74,391.7,729501.0
2025-01-28 10:00:00,391.81,392.93,391.13,392.07,681740.0,391.81,392.93,391.13,392.07,681740.0
2025-01-28 10:05:00,392.09,392.85,390.68,391.2,535473.0,392.09,392.85,390.68,391.2,535473.0
2025-01-28 10:10:00,391.21,391.84,390.5,391.18,561353.0,391.21,391.84,390.5,391.18,561353.0
2025-01-28 10:15:00,391.1,392.2,390.5,391.14,480225.0,391.1,392.2,390.5,391.14,480225.0
2025-01-28 10:20:00,391.21,393.25,390.35,392.95,654855.0,391.21,393.25,390.35,392.95,654855.0
2025-01-28 10:25:00,393.02,394.53,392.86,393.05,565415.0,393.02,394.53,392.86,393.05,565415.0
2025-01-28 10:30:00,393.08,394.25,392.67,393.52,432050.0,393.08,394.25,392.67,393.52,432050.0
2025-01-28 10:35:00,393.56,394.49,393.17,393.5,401972.0,393.56,394.49,393.17,393.5,401972.0
2025-01-28 10:40:00,393.46,393.75,392.86,393.07,300530.0,393.46,393.75,392.86,393.07,300530.0
2025-01-28 10:45:00,393.0,393.07,391.39,391.86,461653.0,393.0,393.07,391.39,391.86,461653.0
2025-01-28 10:50:00,391.84,391.93,390.0,390.08,490878.0,391.84,391.93,390.0,390.08,490878.0
2025-01-28 10:55:00,390.13,390.5,389.41,389.82,419012.0,390.13,390.5,389.41,389.82,419012.0
2025-01-28 11:00:00,389.86,390.3,387.51,389.05,659958.0,389.86,390.3,387.51,389.05,659958.0
2025-01-28 11:05:00,389.08,390.33,388.77,390.01,478887.0,389.08,390.33,388.77,390.01,478887.0
2025-01-28 11:10:00,390.03,390.5,389.51,390.21,354414.0,390.03,390.5,389.51,390.21,354414.0
2025-01-28 11:15:00,390.27,391.53,389.58,389.85,458889.0,390.27,391.53,389.58,389.85,458889.0
2025-01-28 11:20:00,389.85,390.74,388.79,388.86,418010.0,389.85,390.74,388.79,388.86,418010.0
2025-01-28 11:25:00,388.88,389.33,387.77,388.18,384843.0,388.88,389.33,387.77,388.18,384843.0
2025-01-28 11:30:00,388.11,388.7,387.47,388.57,415281.0,388.11,388.7,387.47,388.57,415281.0
2025-01-28 11:35:00,388.63,389.46,388.01,389.32,297626.0,388.63,389.46,388.01,389.32,297626.0
2025-01-28 11:40:00,389.25,389.39,387.51,388.85,384642.0,389.25,389.39,387.51,388.85,384642.0
2025-01-28 11:45:00,388.86,389.47,388.62,389.34,260784.0,388.86,389.47,388.62,389.34,260784.0
2025-01-28 11:50:00,389.31,390.48,388.39,390.15,406798.0,389.31,390.48,388.39,390.15,406798.0
2025-01-28 11:55:00,390.1,390.26,389.52,390.23,199554.0,390.1,390.26,389.52,390.23,199554.0
2025-01-28 12:00:00,390.23,391.86,390.17,391.85,339313.0,390.23,391.86,390.17,391.85,339313.0
2025-01-28 12:05:00,391.8,393.6,391.61,393.24,558631.0,391.8,393.6,391.61,393.24,558631.0
2025-01-28 12:10:00,393.24,393.83,392.72,393.58,341476.0,393.24,393.83,392.72,393.58,341476.0
2025-01-28 12:15:00,393.58,394.23,393.23,393.87,309834.0,393.58,394.23,393.23,393.87,309834.0
2025-01-28 12:20:00,393.92,393.94,392.8,393.18,295507.0,393.92,393.94,392.8,393.18,295507.0
2025-01-28 12:25:00,393.21,393.61,392.58,393.52,279976.0,393.21,393.61,392.58,393.52,279976.0
2025-01-28 12:30:00,393.52,394.01,393.38,393.5,287573.0,393.52,394.01,393.38,393.5,287573.0
2025-01-28 12:35:00,393.5,394.6,393.19,394.56,242510.0,393.5,394.6,393.19,394.56,242510.0
2025-01-28 12:40:00,394.57,394.57,392.35,392.69,281621.0,394.57,394.57,392.35,392.69,281621.0
2025-01-28 12:45:00,392.71,394.12,392.5,393.44,257026.0,392.71,394.12,392.5,393.44,257026.0
2025-01-28 12:50:00,393.49,394.4,393.1,394.25,190451.0,393.49,394.4,393.1,394.25,190451.0
2025-01-28 12:55:00,394.25,395.15,393.8,394.64,448258.0,394.25,395.15,393.8,394.64,448258.0
2025-01-28 13:00:00,394.68,394.85,393.63,394.19,242413.0,394.68,394.85,393.63,394.19,242413.0
2025-01-28 13:05:00,394.22,395.2,393.46,394.67,349746.0,394.22,395.2,393.46,394.67,349746.0
2025-01-28 13:10:00,394.68,394.97,394.3,394.41,164370.0,394.68,394.97,394.3,394.41,164370.0
2025-01-28 13:15:00,394.45,395.69,394.21,395.49,264085.0,394.45,395.69,394.21,395.49,264085.0
2025-01-28 13:20:00,395.44,395.45,393.91,394.23,272030.0,395.44,395.45,393.91,394.23,272030.0
2025-01-28 13:25:00,394.33,394.7,393.83,394.02,203257.0,394.33,394.7,393.83,394.02,203257.0
2025-01-28 13:30:00,394.08,394.83,393.5,394.01,252446.0,394.08,394.83,393.5,394.01,252446.0
2025-01-28 13:35:00,394.0,394.39,393.12,393.34,210733.0,394.0,394.39,393.12,393.34,210733.0
2025-01-28 13:40:00,393.31,393.64,392.69,392.92,215736.0,393.31,393.64,392.69,392.92,215736.0
2025-01-28 13:45:00,392.97,393.98,392.43,393.66,185751.0,392.97,393.98,392.43,393.66,185751.0
2025-01-28 13:50:00,393.71,393.85,393.35,393.4,125026.0,393.71,393.85,393.35,393.4,125026.0
2025-01-28 13:55:00,393.42,393.84,392.77,393.55,226604.0,393.42,393.84,392.77,393.55,226604.0
2025-01-28 14:00:00,393.54,394.12,393.41,393.7,178340.0,393.54,394.12,393.41,393.7,178340.0
2025-01-28 14:05:00,393.85,394.52,393.71,394.05,178070.0,393.85,394.52,393.71,394.05,178070.0
2025-01-28 14:10:00,394.09,394.58,393.8,394.45,185806.0,394.09,394.58,393.8,394.45,185806.0
2025-01-28 14:15:00,394.38,396.25,394.29,396.07,416707.0,394.38,396.25,394.29,396.07,416707.0
2025-01-28 14:20:00,396.09,396.3,395.7,396.11,270005.0,396.09,396.3,395.7,396.11,270005.0
2025-01-28 14:25:00,396.2,396.59,395.59,396.35,251705.0,396.2,396.59,395.59,396.35,251705.0
2025-01-28 14:30:00,396.32,396.5,395.61,396.13,241993.0,396.32,396.5,395.61,396.13,241993.0
2025-01-28 14:35:00,396.18,396.6,395.77,396.23,172713.0,396.18,396.6,395.77,396.23,172713.0
2025-01-28 14:40:00,396.2,396.93,395.9,396.53,260082.0,396.2,396.93,395.9,396.53,260082.0
2025-01-28 14:45:00,396.65,398.33,396.58,398.21,514488.0,396.65,398.33,396.58,398.21,514488.0
2025-01-28 14:50:00,398.15,398.88,397.78,398.8,401308.0,398.15,398.88,397.78,398.8,401308.0
2025-01-28 14:55:00,398.75,399.08,398.2,398.4,382555.0,398.75,399.08,398.2,398.4,382555.0
2025-01-28 15:00:00,398.47,398.48,396.93,397.08,402756.0,398.47,398.48,396.93,397.08,402756.0
2025-01-28 15:05:00,397.19,397.29,396.52,397.03,272106.0,397.19,397.29,396.52,397.03,272106.0
2025-01-28 15:10:00,397.03,397.9,396.9,397.72,300612.0,397.03,397.9,396.9,397.72,300612.0
2025-01-28 15:15:00,397.7,399.85,397.54,399.7,507706.0,397.7,399.85,397.54,399.7,507706.0
2025-01-28 15:20:00,399.68,400.59,399.46,400.43,675172.0,399.68,400.59,399.46,400.43,675172.0
2025-01-28 15:25:00,400.38,400.59,399.67,400.41,488917.0,400.38,400.59,399.67,400.41,488917.0
2025-01-28 15:30:00,400.3,400.31,399.15,399.66,408066.0,400.3,400.31,399.15,399.66,408066.0
2025-01-28 15:35:00,399.64,399.76,399.01,399.3,281186.0,399.64,399.76,399.01,399.3,281186.0
2025-01-28 15:40:00,399.34,399.76,398.25,399.09,404196.0,399.34,399.76,398.25,399.09,404196.0
2025-01-28 15:45:00,399.09,399.58,398.62,399.48,286269.0,399.09,399.58,398.62,399.48,286269.0
2025-01-28 15:50:00,399.46,399.57,397.66,398.62,514671.0,399.46,399.57,397.66,398.62,514671.0
2025-01-28 15:55:00,398.62,398.63,397.34,398.1,868298.0,398.62,398.63,397.34,398.1,868298.0
2025-01-29 09:30:00,395.21,398.59,394.0,395.65,1470472.0,395.21,398.59,394.0,395.65,1470472.0
2025-01-29 09:35:00,395.64,396.61,392.11,392.57,1059842.0,395.64,396.61,392.11,392.57,1059842.0
2025-01-29 09:40:00,392.59,394.8,392.5,393.61,783334.0,392.59,394.8,392.5,393.61,783334.0
2025-01-29 09:45:00,393.67,393.79,392.09,392.43,639418.0,393.67,393.79,392.09,392.43,639418.0
2025-01-29 09:50:00,392.48,394.55,391.93,393.83,632393.0,392.48,394.55,391.93,393.83,632393.0
2025-01-29 09:55:00,393.83,395.17,392.86,393.37,450876.0,393.83,395.17,392.86,393.37,450876.0
2025-01-29 10:00:00,393.45,393.92,392.4,393.28,405732.0,393.45,393.92,392.4,393.28,405732.0
2025-01-29 10:05:00,393.27,394.41,393.12,393.88,360601.0,393.27,394.41,393.12,393.88,360601.0
2025-01-29 10:10:00,393.78,394.02,391.45,393.41,586459.0,393.78,394.02,391.45,393.41,586459.0
2025-01-29 10:15:00,393.58,393.75,391.8,393.22,460765.0,393.58,393.75,391.8,393.22,460765.0
2025-01-29 10:20:00,393.25,394.94,393.05,394.08,553132.0,393.25,394.94,393.05,394.08,553132.0
2025-01-29 10:25:00,394.07,394.37,391.05,391.98,673584.0,394.07,394.37,391.05,391.98,673584.0
2025-01-29 10:30:00,392.06,393.25,391.6,392.89,422493.0,392.06,393.25,391.6,392.89,422493.0
2025-01-29 10:35:00,392.95,393.7,392.58,392.99,315341.0,392.95,393.7,392.58,392.99,315341.0
2025-01-29 10:40:00,392.92,392.96,391.0,391.51,402908.0,392.92,392.96,391.0,391.51,402908.0
2025-01-29 10:45:00,391.53,392.1,390.65,392.06,460669.0,391.53,392.1,390.65,392.06,460669.0
2025-01-29 10:50:00,391.96,393.39,391.86,393.01,405577.0,391.96,393.39,391.86,393.01,405577.0
2025-01-29 10:55:00,393.08,393.2,391.4,391.5,360518.0,393.08,393.2,391.4,391.5,360518.0
2025-01-29 11:00:00,391.57,392.6,391.35,391.92,295672.0,391.57,392.6,391.35,391.92,295672.0
2025-01-29 11:05:00,391.9,391.99,391.1,391.62,252147.0,391.9,391.99,391.1,391.62,252147.0
2025-01-29 11:10:00,391.76,392.03,390.68,390.68,341431.0,391.76,392.03,390.68,390.68,341431.0
2025-01-29 11:15:00,390.7,391.1,389.58,389.85,581208.0,390.7,391.1,389.58,389.85,581208.0
2025-01-29 11:20:00,389.87,390.85,389.41,390.67,450578.0,389.87,390.85,389.41,390.67,450578.0
2025-01-29 11:25:00,390.54,390.84,389.6,389.77,253535.0,390.54,390.84,389.6,389.77,253535.0
2025-01-29 11:30:00,389.74,389.74,388.41,388.76,524671.0,389.74,389.74,388.41,388.76,524671.0
2025-01-29 11:35:00,388.74,389.6,388.11,388.24,343009.0,388.74,389.6,388.11,388.24,343009.0
2025-01-29 11:40:00,388.25,389.07,387.73,388.91,500969.0,388.25,389.07,387.73,388.91,500969.0
2025-01-29 11:45:00,388.91,389.43,388.8,389.14,277779.0,388.91,389.43,388.8,389.14,277779.0
2025-01-29 11:50:00,389.2,389.49,388.5,389.43,217999.0,389.2,389.49,388.5,389.43,217999.0
2025-01-29 11:55:00,389.39,389.44,388.03,388.32,294920.0,389.39,389.44,388.03,388.32,294920.0
2025-01-29 12:00:00,388.31,389.85,388.08,389.57,301273.0,388.31,389.85,388.08,389.57,301273.0
2025-01-29 12:05:00,389.63,390.07,389.14,389.24,228195.0,389.63,390.07,389.14,389.24,228195.0
2025-01-29 12:10:00,389.27,390.15,389.06,389.62,247103.0,389.27,390.15,389.06,389.62,247103.0
2025-01-29 12:15:00,389.62,390.1,389.31,389.86,193060.0,389.62,390.1,389.31,389.86,193060.0
2025-01-29 12:20:00,389.91,390.9,389.9,390.41,294848.0,389.91,390.9,389.9,390.41,294848.0
2025-01-29 12:25:00,390.5,390.77,389.8,390.25,241026.0,390.5,390.77,389.8,390.25,241026.0
2025-01-29 12:30:00,390.28,390.72,390.07,390.57,185424.0,390.28,390.72,390.07,390.57,185424.0
2025-01-29 12:35:00,390.54,391.23,390.24,390.55,226749.0,390.54,391.23,390.24,390.55,226749.0
2025-01-29 12:40:00,390.61,391.51,390.55,391.34,245876.0,390.61,391.51,390.55,391.34,245876.0
2025-01-29 12:45:00,391.31,391.47,390.55,390.66,252015.0,391.31,391.47,390.55,390.66,252015.0
2025-01-29 12:50:00,390.69,390.77,389.29,389.49,316889.0,390.69,390.77,389.29,389.49,316889.0
2025-01-29 12:55:00,389.47,389.52,388.0,388.25,403639.0,389.47,389.52,388.0,388.25,403639.0
2025-01-29 13:00:00,388.25,388.7,384.8,385.49,896075.0,388.25,388.7,384.8,385.49,896075.0
2025-01-29 13:05:00,385.71,387.74,385.44,387.44,503708.0,385.71,387.74,385.44,387.44,503708.0
2025-01-29 13:10:00,387.43,388.21,387.12,388.14,290905.0,387.43,388.21,387.12,388.14,290905.0
2025-01-29 13:15:00,388.17,388.46,387.63,387.81,256802.0,388.17,388.46,387.63,387.81,256802.0
2025-01-29 13:20:00,387.87,389.16,387.61,388.91,284388.0,387.87,389.16,387.61,388.91,284388.0
2025-01-29 13:25:00,388.9,390.1,388.85,390.0,303003.0,388.9,390.1,388.85,390.0,303003.0
2025-01-29 13:30:00,390.01,390.56,389.71,390.13,244756.0,390.01,390.56,389.71,390.13,244756.0
2025-01-29 13:35:00,390.11,390.47,388.8,389.27,278910.0,390.11,390.47,388.8,389.27,278910.0
2025-01-29 13:40:00,389.29,389.84,388.81,389.24,136868.0,389.29,389.84,388.81,389.24,136868.0
2025-01-29 13:45:00,389.29,390.4,389.04,389.97,184933.0,389.29,390.4,389.04,389.97,184933.0
2025-01-29 13:50:00,390.01,390.03,389.36,389.56,179484.0,390.01,390.03,389.36,389.56,179484.0
2025-01-29 13:55:00,389.49,389.7,388.9,389.02,156679.0,389.49,389.7,388.9,389.02,156679.0
2025-01-29 14:00:00,388.9,389.46,386.72,387.15,515916.0,388.9,389.46,386.72,387.15,515916.0
2025-01-29 14:05:00,387.12,387.5,386.08,387.27,496471.0,387.12,387.5,386.08,387.27,496471.0
2025-01-29 14:10:00,387.38,387.46,385.75,386.91,342175.0,387.38,387.46,385.75,386.91,342175.0
2025-01-29 14:15:00,386.91,387.24,385.45,386.35,311532.0,386.91,387.24,385.45,386.35,311532.0
2025-01-29 14:20:00,386.41,387.24,386.14,386.66,247840.0,386.41,387.24,386.14,386.66,247840.0
2025-01-29 14:25:00,386.61,386.75,385.06,385.06,380451.0,386.61,386.75,385.06,385.06,380451.0
2025-01-29 14:30:00,385.11,387.27,385.0,386.35,467864.0,385.11,387.27,385.0,386.35,467864.0
2025-01-29 14:35:00,386.28,388.0,384.48,387.86,670042.0,386.28,388.0,384.48,387.86,670042.0
2025-01-29 14:40:00,387.86,390.88,387.75,390.43,852964.0,387.86,390.88,387.75,390.43,852964.0
2025-01-29 14:45:00,390.34,391.69,389.33,390.84,601681.0,390.34,391.69,389.33,390.84,601681.0
2025-01-29 14:50:00,390.96,391.54,390.0,390.9,347874.0,390.96,391.54,390.0,390.9,347874.0
2025-01-29 14:55:00,390.97,391.03,388.23,390.04,525590.0,390.97,391.03,388.23,390.04,525590.0
2025-01-29 15:00:00,389.89,390.57,386.82,387.27,444356.0,389.89,390.57,386.82,387.27,444356.0
2025-01-29 15:05:00,387.18,387.96,386.6,387.66,399407.0,387.18,387.96,386.6,387.66,399407.0
2025-01-29 15:10:00,387.75,388.46,385.55,386.88,479413.0,387.75,388.46,385.55,386.88,479413.0
2025-01-29 15:15:00,386.81,387.48,385.65,386.35,331279.0,386.81,387.48,385.65,386.35,331279.0
2025-01-29 15:20:00,386.37,389.5,386.19,389.26,566167.0,386.37,389.5,386.19,389.26,566167.0
2025-01-29 15:25:00,389.27,391.67,389.04,391.2,622607.0,389.27,391.67,389.04,391.2,622607.0
2025-01-29 15:30:00,391.24,391.85,390.33,391.43,527254.0,391.24,391.85,390.33,391.43,527254.0
2025-01-29 15:35:00,391.34,391.5,388.88,389.3,535679.0,391.34,391.5,388.88,389.3,535679.0
2025-01-29 15:40:00,389.31,390.14,388.69,388.99,504836.0,389.31,390.14,388.69,388.99,504836.0
2025-01-29 15:45:00,388.97,389.33,387.9,388.69,410330.0,388.97,389.33,387.9,388.69,410330.0
2025-01-29 15:50:00,388.68,390.0,386.9,389.23,679479.0,388.68,390.0,386.9,389.23,679479.0
2025-01-29 15:55:00,389.31,390.4,387.73,388.03,1126172.0,389.31,390.4,387.73,388.03,1126172.0
2025-01-30 09:30:00,410.65,412.5,403.62,403.74,4061356.0,410.65,412.5,403.62,403.74,4061356.0
2025-01-30 09:35:00,403.82,405.98,398.81,399.54,2512774.0,403.82,405.98,398.81,399.54,2512774.0
2025-01-30 09:40:00,399.56,400.0,395.58,395.65,2013804.0,399.56,400.0,395.58,395.65,2013804.0
2025-01-30 09:45:00,395.66,399.29,394.54,397.01,1985274.0,395.66,399.29,394.54,397.01,1985274.0
2025-01-30 09:50:00,396.91,397.54,389.26,391.0,2587600.0,396.91,397.54,389.26,391.0,2587600.0
2025-01-30 09:55:00,391.02,393.39,387.56,387.79,2214264.0,391.02,393.39,387.56,387.79,2214264.0
2025-01-30 10:00:00,387.78,388.07,384.5,386.07,2220411.0,387.78,388.07,384.5,386.07,2220411.0
2025-01-30 10:05:00,385.97,388.37,384.41,388.1,1791307.0,385.97,388.37,384.41,388.1,1791307.0
2025-01-30 10:10:00,388.22,390.48,387.1,390.21,1761888.0,388.22,390.48,387.1,390.21,1761888.0
2025-01-30 10:15:00,390.27,391.96,389.0,390.89,1328908.0,390.27,391.96,389.0,390.89,1328908.0
2025-01-30 10:20:00,390.9,395.25,389.89,394.92,1765859.0,390.9,395.25,389.89,394.92,1765859.0
2025-01-30 10:25:00,395.03,395.11,391.53,392.13,1230679.0,395.03,395.11,391.53,392.13,1230679.0
2025-01-30 10:30:00,392.35,394.21,391.16,394.08,778420.0,392.35,394.21,391.16,394.08,778420.0
2025-01-30 10:35:00,394.1,397.54,394.01,397.12,1391552.0,394.1,397.54,394.01,397.12,1391552.0
2025-01-30 10:40:00,397.21,397.33,394.31,394.85,770735.0,397.21,397.33,394.31,394.85,770735.0
2025-01-30 10:45:00,394.85,396.98,393.73,395.92,719323.0,394.85,396.98,393.73,395.92,719323.0
2025-01-30 10:50:00,395.99,396.9,391.6,392.19,848778.0,395.99,396.9,391.6,392.19,848778.0
2025-01-30 10:55:00,392.27,393.3,390.31,391.23,722953.0,392.27,393.3,390.31,391.23,722953.0
2025-01-30 11:00:00,391.17,392.98,388.97,392.46,828615.0,391.17,392.98,388.97,392.46,828615.0
2025-01-30 11:05:00,392.5,394.68,392.19,393.35,708650.0,392.5,394.68,392.19,393.35,708650.0
2025-01-30 11:10:00,393.36,394.4,392.3,392.73,464791.0,393.36,394.4,392.3,392.73,464791.0
2025-01-30 11:15:00,392.75,393.75,392.11,393.75,366153.0,392.75,393.75,392.11,393.75,366153.0
2025-01-30 11:20:00,393.72,396.2,393.6,396.13,702643.0,393.72,396.2,393.6,396.13,702643.0
2025-01-30 11:25:00,396.12,397.3,395.52,397.11,753763.0,396.12,397.3,395.52,397.11,753763.0
2025-01-30 11:30:00,397.07,399.43,396.65,398.47,1020613.0,397.07,399.43,396.65,398.47,1020613.0
2025-01-30 11:35:00,398.43,399.3,397.11,399.19,547437.0,398.43,399.3,397.11,399.19,547437.0
2025-01-30 11:40:00,399.28,399.49,398.2,398.62,579674.0,399.28,399.49,398.2,398.62,579674.0
2025-01-30 11:45:00,398.57,399.53,397.6,398.95,512303.0,398.57,399.53,397.6,398.95,512303.0
2025-01-30 11:50:00,398.86,399.19,397.65,398.24,461960.0,398.86,399.19,397.65,398.24,461960.0
2025-01-30 11:55:00,398.31,401.18,397.62,400.95,899547.0,398.31,401.18,397.62,400.95,899547.0
2025-01-30 12:00:00,400.93,400.94,397.9,398.3,591653.0,400.93,400.94,397.9,398.3,591653.0
2025-01-30 12:05:00,398.3,398.54,396.3,398.47,518337.0,398.3,398.54,396.3,398.47,518337.0
2025-01-30 12:10:00,398.47,398.76,396.25,396.6,384332.0,398.47,398.76,396.25,396.6,384332.0
2025-01-30 12:15:00,396.57,398.52,395.8,398.05,496411.0,396.57,398.52,395.8,398.05,496411.0
2025-01-30 12:20:00,398.0,399.45,398.0,399.08,434107.0,398.0,399.45,398.0,399.08,434107.0
2025-01-30 12:25:00,399.15,399.5,397.8,399.11,393779.0,399.15,399.5,397.8,399.11,393779.0
2025-01-30 12:30:00,399.12,399.25,398.16,398.98,287341.0,399.12,399.25,398.16,398.98,287341.0
2025-01-30 12:35:00,398.88,399.72,398.38,399.54,290306.0,398.88,399.72,398.38,399.54,290306.0
2025-01-30 12:40:00,399.54,401.14,399.24,400.7,653196.0,399.54,401.14,399.24,400.7,653196.0
2025-01-30 12:45:00,400.75,403.22,400.63,402.92,858682.0,400.75,403.22,400.63,402.92,858682.0
2025-01-30 12:50:00,402.97,405.18,402.91,404.93,972393.0,402.97,405.18,402.91,404.93,972393.0
2025-01-30 12:55:00,404.98,407.65,404.3,407.24,1120308.0,404.98,407.65,404.3,407.24,1120308.0
2025-01-30 13:00:00,407.27,407.78,404.8,406.02,938805.0,407.27,407.78,404.8,406.02,938805.0
2025-01-30 13:05:00,405.94,409.1,405.37,407.76,1090664.0,405.94,409.1,405.37,407.76,1090664.0
2025-01-30 13:10:00,407.68,408.33,405.5,406.41,770212.0,407.68,408.33,405.5,406.41,770212.0
2025-01-30 13:15:00,406.37,406.76,405.33,405.6,505251.0,406.37,406.76,405.33,405.6,505251.0
2025-01-30 13:20:00,405.64,406.98,405.23,405.57,544673.0,405.64,406.98,405.23,405.57,544673.0
2025-01-30 13:25:00,405.5,405.77,403.36,403.96,612713.0,405.5,405.77,403.36,403.96,612713.0
2025-01-30 13:30:00,403.85,404.98,403.38,404.05,495039.0,403.85,404.98,403.38,404.05,495039.0
2025-01-30 13:35:00,404.09,404.52,403.63,403.9,360278.0,404.09,404.52,403.63,403.9,360278.0
2025-01-30 13:40:00,403.9,404.29,403.11,403.29,480257.0,403.9,404.29,403.11,403.29,480257.0
2025-01-30 13:45:00,403.34,404.14,403.3,403.69,294838.0,403.34,404.14,403.3,403.69,294838.0
2025-01-30 13:50:00,403.66,403.69,402.17,402.73,537782.0,403.66,403.69,402.17,402.73,537782.0
2025-01-30 13:55:00,402.7,402.98,402.01,402.58,301879.0,402.7,402.98,402.01,402.58,301879.0
2025-01-30 14:00:00,402.65,402.91,401.71,402.75,433543.0,402.65,402.91,401.71,402.75,433543.0
2025-01-30 14:05:00,402.75,403.33,402.05,402.18,507325.0,402.75,403.33,402.05,402.18,507325.0
2025-01-30 14:10:00,402.13,403.37,401.3,403.04,546981.0,402.13,403.37,401.3,403.04,546981.0
2025-01-30 14:15:00,403.1,403.16,401.35,402.88,425352.0,403.1,403.16,401.35,402.88,425352.0
2025-01-30 14:20:00,402.87,403.94,402.4,403.64,416241.0,402.87,403.94,402.4,403.64,416241.0
2025-01-30 14:25:00,403.63,406.3,403.63,404.11,786945.0,403.63,406.3,403.63,404.11,786945.0
2025-01-30 14:30:00,404.2,404.49,402.04,402.33,501822.0,404.2,404.49,402.04,402.33,501822.0
2025-01-30 14:35:00,402.14,403.2,402.09,402.78,312580.0,402.14,403.2,402.09,402.78,312580.0
2025-01-30 14:40:00,402.71,403.26,402.22,403.1,283124.0,402.71,403.26,402.22,403.1,283124.0
2025-01-30 14:45:00,403.2,405.95,402.72,405.39,553440.0,403.2,405.95,402.72,405.39,553440.0
2025-01-30 14:50:00,405.43,405.94,404.5,405.0,489939.0,405.43,405.94,404.5,405.0,489939.0
2025-01-30 14:55:00,404.84,406.44,404.79,406.43,491008.0,404.84,406.44,404.79,406.43,491008.0
2025-01-30 15:00:00,406.38,406.55,404.8,405.13,600351.0,406.38,406.55,404.8,405.13,600351.0
2025-01-30 15:05:00,405.1,406.2,404.39,405.99,476682.0,405.1,406.2,404.39,405.99,476682.0
2025-01-30 15:10:00,405.95,406.2,405.12,405.15,286688.0,405.95,406.2,405.12,405.15,286688.0
2025-01-30 15:15:00,405.1,406.75,404.35,406.44,606558.0,405.1,406.75,404.35,406.44,606558.0
2025-01-30 15:20:00,406.37,406.57,404.69,405.78,528330.0,406.37,406.57,404.69,405.78,528330.0
2025-01-30 15:25:00,405.68,406.5,405.32,406.03,411854.0,405.68,406.5,405.32,406.03,411854.0
2025-01-30 15:30:00,406.02,407.33,405.43,407.31,533146.0,406.02,407.33,405.43,407.31,533146.0
2025-01-30 15:35:00,407.21,407.5,401.88,402.61,1099097.0,407.21,407.5,401.88,402.61,1099097.0
2025-01-30 15:40:00,402.49,403.46,399.3,399.78,1143105.0,402.49,403.46,399.3,399.78,1143105.0
2025-01-30 15:45:00,399.69,402.58,398.95,402.24,905555.0,399.69,402.58,398.95,402.24,905555.0
2025-01-30 15:50:00,402.24,402.34,400.25,401.78,737772.0,402.24,402.34,400.25,401.78,737772.0
2025-01-30 15:55:00,401.86,401.95,399.64,400.48,1201457.0,401.86,401.95,399.64,400.48,1201457.0
2025-01-31 09:30:00,401.5,407.09,401.34,406.97,2299023.0,401.5,407.09,401.34,406.97,2299023.0
2025-01-31 09:35:00,406.98,409.25,404.44,409.14,2016497.0,406.98,409.25,404.44,409.14,2016497.0
2025-01-31 09:40:00,409.23,412.75,408.84,412.07,2342273.0,409.23,412.75,408.84,412.07,2342273.0
2025-01-31 09:45:00,412.05,413.25,410.58,411.5,1681517.0,412.05,413.25,410.58,411.5,1681517.0
2025-01-31 09:50:00,411.65,413.75,410.85,413.63,1600124.0,411.65,413.75,410.85,413.63,1600124.0
2025-01-31 09:55:00,413.51,414.85,412.09,414.82,1465904.0,413.51,414.85,412.09,414.82,1465904.0
2025-01-31 10:00:00,414.8,417.18,414.36,416.67,2006300.0,414.8,417.18,414.36,416.67,2006300.0
2025-01-31 10:05:00,416.68,417.36,414.89,417.19,1432564.0,416.68,417.36,414.89,417.19,1432564.0
2025-01-31 10:10:00,417.15,417.93,414.83,415.15,1267681.0,417.15,417.93,414.83,415.15,1267681.0
2025-01-31 10:15:00,415.15,415.49,414.12,414.25,970418.0,415.15,415.49,414.12,414.25,970418.0
2025-01-31 10:20:00,414.2,416.83,413.37,415.93,1126636.0,414.2,416.83,413.37,415.93,1126636.0
2025-01-31 10:25:00,416.02,416.83,414.34,414.78,728540.0,416.02,416.83,414.34,414.78,728540.0
2025-01-31 10:30:00,414.71,415.45,414.13,415.34,648558.0,414.71,415.45,414.13,415.34,648558.0
2025-01-31 10:35:00,415.26,416.75,413.88,416.16,748153.0,415.26,416.75,413.88,416.16,748153.0
2025-01-31 10:40:00,416.19,418.4,415.97,418.19,1166377.0,416.19,418.4,415.97,418.19,1166377.0
2025-01-31 10:45:00,418.19,418.44,416.4,417.09,762965.0,418.19,418.44,416.4,417.09,762965.0
2025-01-31 10:50:00,417.07,417.36,415.73,416.74,535226.0,417.07,417.36,415.73,416.74,535226.0
2025-01-31 10:55:00,416.73,417.36,415.44,415.66,513290.0,416.73,417.36,415.44,415.66,513290.0
2025-01-31 11:00:00,415.68,416.3,414.77,415.04,500692.0,415.68,416.3,414.77,415.04,500692.0
2025-01-31 11:05:00,415.0,415.18,414.11,414.73,523366.0,415.0,415.18,414.11,414.73,523366.0
2025-01-31 11:10:00,414.82,415.35,414.32,415.12,448149.0,414.82,415.35,414.32,415.12,448149.0
2025-01-31 11:15:00,415.17,416.33,414.63,416.18,483952.0,415.17,416.33,414.63,416.18,483952.0
2025-01-31 11:20:00,416.22,416.59,415.36,415.99,406313.0,416.22,416.59,415.36,415.99,406313.0
2025-01-31 11:25:00,416.02,416.02,414.94,415.02,333127.0,416.02,416.02,414.94,415.02,333127.0
2025-01-31 11:30:00,415.14,416.62,414.8,416.55,490096.0,415.14,416.62,414.8,416.55,490096.0
2025-01-31 11:35:00,416.56,417.11,415.7,415.89,524528.0,416.56,417.11,415.7,415.89,524528.0
2025-01-31 11:40:00,415.9,417.15,415.8,416.73,412737.0,415.9,417.15,415.8,416.73,412737.0
2025-01-31 11:45:00,416.73,417.22,416.27,416.85,376166.0,416.73,417.22,416.27,416.85,376166.0
2025-01-31 11:50:00,416.83,418.21,416.31,417.91,662220.0,416.83,418.21,416.31,417.91,662220.0
2025-01-31 11:55:00,417.91,418.83,417.54,418.64,905058.0,417.91,418.83,417.54,418.64,905058.0
2025-01-31 12:00:00,418.59,418.98,417.57,418.09,524946.0,418.59,418.98,417.57,418.09,524946.0
2025-01-31 12:05:00,418.03,418.71,417.4,418.66,537588.0,418.03,418.71,417.4,418.66,537588.0
2025-01-31 12:10:00,418.67,419.47,417.95,419.32,550003.0,418.67,419.47,417.95,419.32,550003.0
2025-01-31 12:15:00,419.28,419.99,418.67,419.18,845996.0,419.28,419.99,418.67,419.18,845996.0
2025-01-31 12:20:00,419.21,419.75,418.65,419.46,421274.0,419.21,419.75,418.65,419.46,421274.0
2025-01-31 12:25:00,419.5,419.5,417.25,418.46,626326.0,419.5,419.5,417.25,418.46,626326.0
2025-01-31 12:30:00,418.55,418.71,417.4,418.25,375494.0,418.55,418.71,417.4,418.25,375494.0
2025-01-31 12:35:00,418.23,418.6,417.53,417.96,361004.0,418.23,418.6,417.53,417.96,361004.0
2025-01-31 12:40:00,417.93,418.6,417.75,418.16,297524.0,417.93,418.6,417.75,418.16,297524.0
2025-01-31 12:45:00,418.22,419.04,417.99,418.82,274285.0,418.22,419.04,417.99,418.82,274285.0
2025-01-31 12:50:00,418.82,419.5,418.73,419.18,302777.0,418.82,419.5,418.73,419.18,302777.0
2025-01-31 12:55:00,419.11,419.41,418.83,419.13,268643.0,419.11,419.41,418.83,419.13,268643.0
2025-01-31 13:00:00,419.17,419.82,418.74,419.47,385057.0,419.17,419.82,418.74,419.47,385057.0
2025-01-31 13:05:00,419.45,419.6,418.52,419.05,284619.0,419.45,419.6,418.52,419.05,284619.0
2025-01-31 13:10:00,419.0,419.75,418.99,419.33,244530.0,419.0,419.75,418.99,419.33,244530.0
2025-01-31 13:15:00,419.3,419.62,417.51,417.78,322883.0,419.3,419.62,417.51,417.78,322883.0
2025-01-31 13:20:00,417.62,418.45,416.25,417.34,876984.0,417.62,418.45,416.25,417.34,876984.0
2025-01-31 13:25:00,417.22,417.41,415.81,415.9,594620.0,417.22,417.41,415.81,415.9,594620.0
2025-01-31 13:30:00,415.86,416.96,413.74,413.74,881548.0,415.86,416.96,413.74,413.74,881548.0
2025-01-31 13:35:00,413.7,414.81,412.0,413.16,1098317.0,413.7,414.81,412.0,413.16,1098317.0
2025-01-31 13:40:00,413.21,414.75,412.66,413.49,823863.0,413.21,414.75,412.66,413.49,823863.0
2025-01-31 13:45:00,413.54,414.36,413.0,413.36,442878.0,413.54,414.36,413.0,413.36,442878.0
2025-01-31 13:50:00,413.28,413.87,410.7,411.81,794324.0,413.28,413.87,410.7,411.81,794324.0
2025-01-31 13:55:00,411.82,412.83,411.34,411.48,514506.0,411.82,412.83,411.34,411.48,514506.0
2025-01-31 14:00:00,411.5,412.74,410.94,411.48,576788.0,411.5,412.74,410.94,411.48,576788.0
2025-01-31 14:05:00,411.48,411.69,408.9,409.2,955961.0,411.48,411.69,408.9,409.2,955961.0
2025-01-31 14:10:00,409.01,411.45,408.98,410.75,780311.0,409.01,411.45,408.98,410.75,780311.0
2025-01-31 14:15:00,410.75,411.41,408.25,408.44,753344.0,410.75,411.41,408.25,408.44,753344.0
2025-01-31 14:20:00,408.51,408.84,407.3,408.6,791490.0,408.51,408.84,407.3,408.6,791490.0
2025-01-31 14:25:00,408.56,408.95,407.44,408.5,525049.0,408.56,408.95,407.44,408.5,525049.0
2025-01-31 14:30:00,408.56,410.15,408.1,409.98,675456.0,408.56,410.15,408.1,409.98,675456.0
2025-01-31 14:35:00,409.93,409.96,406.63,407.0,858872.0,409.93,409.96,406.63,407.0,858872.0
2025-01-31 14:40:00,407.0,407.9,405.82,406.06,713685.0,407.0,407.9,405.82,406.06,713685.0
2025-01-31 14:45:00,406.05,406.15,403.7,405.74,1123205.0,406.05,406.15,403.7,405.74,1123205.0
2025-01-31 14:50:00,405.74,406.7,404.53,406.64,774629.0,405.74,406.7,404.53,406.64,774629.0
2025-01-31 14:55:00,406.7,407.62,406.28,406.55,646291.0,406.7,407.62,406.28,406.55,646291.0
2025-01-31 15:00:00,406.43,406.51,402.95,403.27,931240.0,406.43,406.51,402.95,403.27,931240.0
2025-01-31 15:05:00,403.19,404.2,401.68,402.84,898968.0,403.19,404.2,401.68,402.84,898968.0
2025-01-31 15:10:00,402.84,403.39,402.05,402.33,551368.0,402.84,403.39,402.05,402.33,551368.0
2025-01-31 15:15:00,402.29,403.8,401.44,402.8,788775.0,402.29,403.8,401.44,402.8,788775.0
2025-01-31 15:20:00,402.71,403.48,402.0,403.13,447494.0,402.71,403.48,402.0,403.13,447494.0
2025-01-31 15:25:00,403.23,403.5,401.67,402.85,558366.0,403.23,403.5,401.67,402.85,558366.0
2025-01-31 15:30:00,402.8,404.79,402.35,404.68,674240.0,402.8,404.79,402.35,404.68,674240.0
2025-01-31 15:35:00,404.6,405.37,402.25,402.94,748984.0,404.6,405.37,402.25,402.94,748984.0
2025-01-31 15:40:00,402.96,403.98,402.42,403.17,486290.0,402.96,403.98,402.42,403.17,486290.0
2025-01-31 15:45:00,403.1,404.84,403.08,404.31,511464.0,403.1,404.84,403.08,404.31,511464.0
2025-01-31 15:50:00,404.25,405.38,402.61,403.75,852147.0,404.25,405.38,402.61,403.75,852147.0
2025-01-31 15:55:00,403.61,405.0,403.05,404.58,1180044.0,403.61,405.0,403.05,404.58,1180044.0
2025-02-03 09:30:00,386.68,389.17,384.7,385.55,3433839.0,386.68,389.17,384.7,385.55,3433839.0
2025-02-03 09:35:00,385.57,388.08,383.59,385.76,2232539.0,385.57,388.08,383.59,385.76,2232539.0
2025-02-03 09:40:00,385.75,387.16,383.06,385.6,1676508.0,385.75,387.16,383.06,385.6,1676508.0
2025-02-03 09:45:00,385.65,385.8,381.76,381.8,1877805.0,385.65,385.8,381.76,381.8,1877805.0
2025-02-03 09:50:00,381.85,383.0,379.42,380.95,2286155.0,381.85,383.0,379.42,380.95,2286155.0
2025-02-03 09:55:00,381.07,382.7,380.03,381.81,1332109.0,381.07,382.7,380.03,381.81,1332109.0
2025-02-03 10:00:00,381.68,382.37,377.62,378.35,1812893.0,381.68,382.37,377.62,378.35,1812893.0
2025-02-03 10:05:00,378.2,379.6,376.02,378.55,1765998.0,378.2,379.6,376.02,378.55,1765998.0
2025-02-03 10:10:00,378.52,378.65,375.5,376.25,1253484.0,378.52,378.65,375.5,376.25,1253484.0
2025-02-03 10:15:00,376.24,376.9,374.68,375.1,1504500.0,376.24,376.9,374.68,375.1,1504500.0
2025-02-03 10:20:00,375.13,383.4,374.36,382.52,2498340.0,375.13,383.4,374.36,382.52,2498340.0
2025-02-03 10:25:00,382.65,385.25,381.25,384.56,2278773.0,382.65,385.25,381.25,384.56,2278773.0
2025-02-03 10:30:00,384.42,385.89,383.1,385.27,1412934.0,384.42,385.89,383.1,385.27,1412934.0
2025-02-03 10:35:00,385.16,386.14,382.23,383.8,1143103.0,385.16,386.14,382.23,383.8,1143103.0
2025-02-03 10:40:00,383.8,387.98,383.18,386.49,1305725.0,383.8,387.98,383.18,386.49,1305725.0
2025-02-03 10:45:00,386.52,386.59,384.51,386.16,896981.0,386.52,386.59,384.51,386.16,896981.0
2025-02-03 10:50:00,386.22,386.78,385.0,386.28,778851.0,386.22,386.78,385.0,386.28,778851.0
2025-02-03 10:55:00,386.14,389.1,385.5,388.1,1066696.0,386.14,389.1,385.5,388.1,1066696.0
2025-02-03 11:00:00,388.08,388.44,386.12,387.0,761408.0,388.08,388.44,386.12,387.0,761408.0
2025-02-03 11:05:00,387.13,387.55,385.0,387.17,819298.0,387.13,387.55,385.0,387.17,819298.0
2025-02-03 11:10:00,387.21,387.9,385.11,385.73,595600.0,387.21,387.9,385.11,385.73,595600.0
2025-02-03 11:15:00,385.75,386.16,384.0,385.13,878732.0,385.75,386.16,384.0,385.13,878732.0
2025-02-03 11:20:00,385.1,386.38,384.39,385.9,572421.0,385.1,386.38,384.39,385.9,572421.0
2025-02-03 11:25:00,385.77,386.62,384.25,384.3,463674.0,385.77,386.62,384.25,384.3,463674.0
2025-02-03 11:30:00,384.3,385.58,383.33,385.44,635736.0,384.3,385.58,383.33,385.44,635736.0
2025-02-03 11:35:00,385.32,386.2,384.71,385.48,488099.0,385.32,386.2,384.71,385.48,488099.0
2025-02-03 11:40:00,385.56,385.95,384.75,385.69,394581.0,385.56,385.95,384.75,385.69,394581.0
2025-02-03 11:45:00,385.7,387.11,385.31,385.7,574958.0,385.7,387.11,385.31,385.7,574958.0
2025-02-03 11:50:00,385.68,387.0,384.95,385.1,464105.0,385.68,387.0,384.95,385.1,464105.0
2025-02-03 11:55:00,385.1,385.24,382.41,382.69,709900.0,385.1,385.24,382.41,382.69,709900.0
2025-02-03 12:00:00,382.8,383.09,381.19,381.74,636774.0,382.8,383.09,381.19,381.74,636774.0
2025-02-03 12:05:00,381.77,382.74,381.4,382.74,445263.0,381.77,382.74,381.4,382.74,445263.0
2025-02-03 12:10:00,382.75,383.19,381.99,382.69,295535.0,382.75,383.19,381.99,382.69,295535.0
2025-02-03 12:15:00,382.68,382.77,381.27,381.59,334864.0,382.68,382.77,381.27,381.59,334864.0
2025-02-03 12:20:00,381.65,381.81,380.01,380.78,728971.0,381.65,381.81,380.01,380.78,728971.0
2025-02-03 12:25:00,380.81,381.0,379.3,379.42,719487.0,380.81,381.0,379.3,379.42,719487.0
2025-02-03 12:30:00,379.37,380.4,379.15,380.04,446586.0,379.37,380.4,379.15,380.04,446586.0
2025-02-03 12:35:00,380.04,380.85,379.66,380.06,359429.0,380.04,380.85,379.66,380.06,359429.0
2025-02-03 12:40:00,380.06,380.32,379.13,379.56,470708.0,380.06,380.32,379.13,379.56,470708.0
2025-02-03 12:45:00,379.56,380.48,379.56,379.93,385139.0,379.56,380.48,379.56,379.93,385139.0
2025-02-03 12:50:00,379.93,380.62,379.7,379.8,437316.0,379.93,380.62,379.7,379.8,437316.0
2025-02-03 12:55:00,379.72,380.02,377.41,379.71,959142.0,379.72,380.02,377.41,379.71,959142.0
2025-02-03 13:00:00,379.63,380.1,378.07,379.88,471677.0,379.63,380.1,378.07,379.88,471677.0
2025-02-03 13:05:00,379.87,380.54,378.65,379.19,571231.0,379.87,380.54,378.65,379.19,571231.0
2025-02-03 13:10:00,379.2,380.53,378.8,380.08,348630.0,379.2,380.53,378.8,380.08,348630.0
2025-02-03 13:15:00,380.09,381.43,379.92,380.68,513996.0,380.09,381.43,379.92,380.68,513996.0
2025-02-03 13:20:00,380.6,380.87,380.16,380.29,270762.0,380.6,380.87,380.16,380.29,270762.0
2025-02-03 13:25:00,380.29,380.66,379.95,380.28,282740.0,380.29,380.66,379.95,380.28,282740.0
2025-02-03 13:30:00,380.4,380.86,378.82,380.24,420604.0,380.4,380.86,378.82,380.24,420604.0
2025-02-03 13:35:00,380.22,380.73,380.03,380.37,395142.0,380.22,380.73,380.03,380.37,395142.0
2025-02-03 13:40:00,380.34,380.45,378.33,378.81,459489.0,380.34,380.45,378.33,378.81,459489.0
2025-02-03 13:45:00,378.82,379.84,378.53,379.49,306786.0,378.82,379.84,378.53,379.49,306786.0
2025-02-03 13:50:00,379.4,380.21,379.4,380.17,349077.0,379.4,380.21,379.4,380.17,349077.0
2025-02-03 13:55:00,380.13,381.3,379.85,381.19,402092.0,380.13,381.3,379.85,381.19,402092.0
2025-02-03 14:00:00,381.12,383.19,381.12,383.15,731290.0,381.12,383.19,381.12,383.15,731290.0
2025-02-03 14:05:00,383.19,383.69,381.9,383.3,596207.0,383.19,383.69,381.9,383.3,596207.0
2025-02-03 14:10:00,383.3,384.72,383.17,384.33,526366.0,383.3,384.72,383.17,384.33,526366.0
2025-02-03 14:15:00,384.34,385.34,384.27,384.67,593969.0,384.34,385.34,384.27,384.67,593969.0
2025-02-03 14:20:00,384.63,384.86,383.95,384.35,394141.0,384.63,384.86,383.95,384.35,394141.0
2025-02-03 14:25:00,384.36,384.36,383.25,383.47,406112.0,384.36,384.36,383.25,383.47,406112.0
2025-02-03 14:30:00,383.49,384.44,383.1,384.31,401216.0,383.49,384.44,383.1,384.31,401216.0
2025-02-03 14:35:00,384.27,384.46,383.43,384.25,324762.0,384.27,384.46,383.43,384.25,324762.0
2025-02-03 14:40:00,384.25,384.97,383.97,384.72,334676.0,384.25,384.97,383.97,384.72,334676.0
2025-02-03 14:45:00,384.73,385.12,383.79,384.11,412245.0,384.73,385.12,383.79,384.11,412245.0
2025-02-03 14:50:00,384.11,385.15,383.94,384.89,275890.0,384.11,385.15,383.94,384.89,275890.0
2025-02-03 14:55:00,384.81,385.29,383.34,384.17,438186.0,384.81,385.29,383.34,384.17,438186.0
2025-02-03 15:00:00,384.23,385.3,383.79,385.23,396302.0,384.23,385.3,383.79,385.23,396302.0
2025-02-03 15:05:00,385.25,385.25,383.8,384.21,388950.0,385.25,385.25,383.8,384.21,388950.0
2025-02-03 15:10:00,384.19,384.49,383.3,383.68,425442.0,384.19,384.49,383.3,383.68,425442.0
2025-02-03 15:15:00,383.63,384.36,383.5,384.14,279911.0,383.63,384.36,383.5,384.14,279911.0
2025-02-03 15:20:00,384.15,384.63,383.58,384.39,325038.0,384.15,384.63,383.58,384.39,325038.0
2025-02-03 15:25:00,384.38,384.76,384.0,384.19,291351.0,384.38,384.76,384.0,384.19,291351.0
2025-02-03 15:30:00,384.34,384.6,383.6,384.54,337247.0,384.34,384.6,383.6,384.54,337247.0
2025-02-03 15:35:00,384.42,384.87,383.88,384.15,319538.0,384.42,384.87,383.88,384.15,319538.0
2025-02-03 15:40:00,384.13,384.5,382.2,382.43,563741.0,384.13,384.5,382.2,382.43,563741.0
2025-02-03 15:45:00,382.5,382.95,381.36,382.08,600608.0,382.5,382.95,381.36,382.08,600608.0
2025-02-03 15:50:00,382.22,385.07,381.86,383.68,845346.0,382.22,385.07,381.86,383.68,845346.0
2025-02-03 15:55:00,383.61,384.44,383.06,383.86,935717.0,383.61,384.44,383.06,383.86,935717.0
2025-02-04 09:30:00,382.63,386.37,382.13,383.29,1663191.0,382.63,386.37,382.13,383.29,1663191.0
2025-02-04 09:35:00,383.37,387.72,383.19,386.75,1192543.0,383.37,387.72,383.19,386.75,1192543.0
2025-02-04 09:40:00,386.78,389.77,386.75,387.52,1305359.0,386.78,389.77,386.75,387.52,1305359.0
2025-02-04 09:45:00,387.46,388.0,385.15,387.33,956806.0,387.46,388.0,385.15,387.33,956806.0
2025-02-04 09:50:00,387.33,388.5,386.1,387.39,728929.0,387.33,388.5,386.1,387.39,728929.0
2025-02-04 09:55:00,387.31,389.87,386.75,388.17,950986.0,387.31,389.87,386.75,388.17,950986.0
2025-02-04 10:00:00,388.15,390.73,388.15,388.27,923279.0,388.15,390.73,388.15,388.27,923279.0
2025-02-04 10:05:00,388.28,388.3,386.4,386.82,792925.0,388.28,388.3,386.4,386.82,792925.0
2025-02-04 10:10:00,386.89,388.4,385.9,386.32,816868.0,386.89,388.4,385.9,386.32,816868.0
2025-02-04 10:15:00,386.34,387.14,385.51,386.77,717704.0,386.34,387.14,385.51,386.77,717704.0
2025-02-04 10:20:00,386.76,386.82,385.04,386.29,596961.0,386.76,386.82,385.04,386.29,596961.0
2025-02-04 10:25:00,386.29,386.45,383.8,384.2,741481.0,386.29,386.45,383.8,384.2,741481.0
2025-02-04 10:30:00,384.27,385.64,383.3,385.34,669773.0,384.27,385.64,383.3,385.34,669773.0
2025-02-04 10:35:00,385.33,386.42,384.9,385.93,463213.0,385.33,386.42,384.9,385.93,463213.0
2025-02-04 10:40:00,385.99,386.53,385.45,385.77,381874.0,385.99,386.53,385.45,385.77,381874.0
2025-02-04 10:45:00,385.88,386.01,384.18,384.43,425797.0,385.88,386.01,384.18,384.43,425797.0
2025-02-04 10:50:00,384.4,384.53,383.65,384.11,389707.0,384.4,384.53,383.65,384.11,389707.0
2025-02-04 10:55:00,384.06,384.17,382.3,382.85,678537.0,384.06,384.17,382.3,382.85,678537.0
2025-02-04 11:00:00,382.92,384.35,382.89,384.17,476078.0,382.92,384.35,382.89,384.17,476078.0
2025-02-04 11:05:00,384.2,384.69,383.82,384.28,585386.0,384.2,384.69,383.82,384.28,585386.0
2025-02-04 11:10:00,384.3,384.51,383.41,383.54,303220.0,384.3,384.51,383.41,383.54,303220.0
2025-02-04 11:15:00,383.54,383.67,382.56,382.76,361391.0,383.54,383.67,382.56,382.76,361391.0
2025-02-04 11:20:00,382.7,383.62,381.4,382.35,721430.0,382.7,383.62,381.4,382.35,721430.0
2025-02-04 11:25:00,382.36,383.49,382.18,383.47,411224.0,382.36,383.49,382.18,383.47,411224.0
2025-02-04 11:30:00,383.46,383.97,383.29,383.44,368535.0,383.46,383.97,383.29,383.44,368535.0
2025-02-04 11:35:00,383.44,384.62,383.44,384.4,447022.0,383.44,384.62,383.44,384.4,447022.0
2025-02-04 11:40:00,384.43,384.83,384.05,384.08,321721.0,384.43,384.83,384.05,384.08,321721.0
2025-02-04 11:45:00,384.1,385.18,384.07,384.86,348337.0,384.1,385.18,384.07,384.86,348337.0
2025-02-04 11:50:00,384.85,385.82,384.4,385.62,394414.0,384.85,385.82,384.4,385.62,394414.0
2025-02-04 11:55:00,385.67,386.83,385.23,386.47,519729.0,385.67,386.83,385.23,386.47,519729.0
2025-02-04 12:00:00,386.55,386.77,385.86,386.4,340304.0,386.55,386.77,385.86,386.4,340304.0
2025-02-04 12:05:00,386.25,386.9,385.57,385.64,315600.0,386.25,386.9,385.57,385.64,315600.0
2025-02-04 12:10:00,385.6,386.55,385.31,386.27,289046.0,385.6,386.55,385.31,386.27,289046.0
2025-02-04 12:15:00,386.27,386.46,384.11,384.25,469386.0,386.27,386.46,384.11,384.25,469386.0
2025-02-04 12:20:00,384.34,384.45,383.1,383.88,426789.0,384.34,384.45,383.1,383.88,426789.0
2025-02-04 12:25:00,383.91,384.37,382.7,382.86,387567.0,383.91,384.37,382.7,382.86,387567.0
2025-02-04 12:30:00,382.93,383.73,382.68,383.57,306614.0,382.93,383.73,382.68,383.57,306614.0
2025-02-04 12:35:00,383.67,384.38,383.49,384.07,217131.0,383.67,384.38,383.49,384.07,217131.0
2025-02-04 12:40:00,384.06,384.59,383.7,384.39,231602.0,384.06,384.59,383.7,384.39,231602.0
2025-02-04 12:45:00,384.33,384.87,383.89,384.74,253205.0,384.33,384.87,383.89,384.74,253205.0
2025-02-04 12:50:00,384.79,384.87,384.2,384.65,186633.0,384.79,384.87,384.2,384.65,186633.0
2025-02-04 12:55:00,384.54,385.52,384.23,385.46,396082.0,384.54,385.52,384.23,385.46,396082.0
2025-02-04 13:00:00,385.43,385.66,384.5,384.71,252957.0,385.43,385.66,384.5,384.71,252957.0
2025-02-04 13:05:00,384.71,384.71,383.4,383.85,311162.0,384.71,384.71,383.4,383.85,311162.0
2025-02-04 13:10:00,383.83,385.04,383.62,384.93,233582.0,383.83,385.04,383.62,384.93,233582.0
2025-02-04 13:15:00,384.91,386.28,384.87,386.09,346253.0,384.91,386.28,384.87,386.09,346253.0
2025-02-04 13:20:00,386.09,386.85,385.62,386.84,413456.0,386.09,386.85,385.62,386.84,413456.0
2025-02-04 13:25:00,386.73,387.45,386.7,386.81,406920.0,386.73,387.45,386.7,386.81,406920.0
2025-02-04 13:30:00,386.78,387.68,386.71,387.61,339872.0,386.78,387.68,386.71,387.61,339872.0
2025-02-04 13:35:00,387.6,387.61,386.33,386.54,322660.0,387.6,387.61,386.33,386.54,322660.0
2025-02-04 13:40:00,386.55,387.0,385.91,385.98,290603.0,386.55,387.0,385.91,385.98,290603.0
2025-02-04 13:45:00,385.94,386.13,385.57,385.79,320532.0,385.94,386.13,385.57,385.79,320532.0
2025-02-04 13:50:00,385.79,386.25,385.46,385.85,377907.0,385.79,386.25,385.46,385.85,377907.0
2025-02-04 13:55:00,385.95,386.4,385.25,385.49,267950.0,385.95,386.4,385.25,385.49,267950.0
2025-02-04 14:00:00,385.49,386.6,385.08,386.52,354080.0,385.49,386.6,385.08,386.52,354080.0
2025-02-04 14:05:00,386.55,387.1,386.12,386.99,314975.0,386.55,387.1,386.12,386.99,314975.0
2025-02-04 14:10:00,387.01,387.26,386.82,386.97,287007.0,387.01,387.26,386.82,386.97,287007.0
2025-02-04 14:15:00,387.05,387.93,386.97,387.9,345994.0,387.05,387.93,386.97,387.9,345994.0
2025-02-04 14:20:00,387.85,388.23,387.0,387.89,497435.0,387.85,388.23,387.0,387.89,497435.0
2025-02-04 14:25:00,387.86,388.03,387.1,387.54,335287.0,387.86,388.03,387.1,387.54,335287.0
2025-02-04 14:30:00,387.48,387.8,387.1,387.75,258772.0,387.48,387.8,387.1,387.75,258772.0
2025-02-04 14:35:00,387.79,388.5,387.72,388.24,416270.0,387.79,388.5,387.72,388.24,416270.0
2025-02-04 14:40:00,388.21,388.76,387.5,388.58,372016.0,388.21,388.76,387.5,388.58,372016.0
2025-02-04 14:45:00,388.61,388.84,387.54,387.68,337717.0,388.61,388.84,387.54,387.68,337717.0
2025-02-04 14:50:00,387.68,387.89,387.1,387.31,246883.0,387.68,387.89,387.1,387.31,246883.0
2025-02-04 14:55:00,387.37,387.68,385.85,386.79,389185.0,387.37,387.68,385.85,386.79,389185.0
2025-02-04 15:00:00,386.71,386.79,385.51,385.6,367617.0,386.71,386.79,385.51,385.6,367617.0
2025-02-04 15:05:00,385.66,386.98,385.59,386.82,369261.0,385.66,386.98,385.59,386.82,369261.0
2025-02-04 15:10:00,386.88,388.4,386.82,388.11,487893.0,386.88,388.4,386.82,388.11,487893.0
2025-02-04 15:15:00,388.25,389.26,388.06,389.17,484537.0,388.25,389.26,388.06,389.17,484537.0
2025-02-04 15:20:00,389.17,389.5,388.25,389.45,508251.0,389.17,389.5,388.25,389.45,508251.0
2025-02-04 15:25:00,389.42,389.98,388.88,389.81,569262.0,389.42,389.98,388.88,389.81,569262.0
2025-02-04 15:30:00,389.78,390.45,388.87,390.41,709372.0,389.78,390.45,388.87,390.41,709372.0
2025-02-04 15:35:00,390.41,392.24,390.39,392.17,1080813.0,390.41,392.24,390.39,392.17,1080813.0
2025-02-04 15:40:00,392.2,393.0,391.8,392.96,757381.0,392.2,393.0,391.8,392.96,757381.0
2025-02-04 15:45:00,392.94,393.27,391.92,392.05,781152.0,392.94,393.27,391.92,392.05,781152.0
2025-02-04 15:50:00,391.96,394.0,391.2,393.85,916569.0,391.96,394.0,391.2,393.85,916569.0
2025-02-04 15:55:00,393.88,393.92,391.27,392.4,1167204.0,393.88,393.92,391.27,392.4,1167204.0
2025-02-05 09:30:00,387.14,388.39,383.05,383.35,2133359.0,387.14,388.39,383.05,383.35,2133359.0
2025-02-05 09:35:00,383.44,385.63,383.4,384.51,1125087.0,383.44,385.63,383.4,384.51,1125087.0
2025-02-05 09:40:00,384.53,385.2,383.41,383.98,1105310.0,384.53,385.2,383.41,383.98,1105310.0
2025-02-05 09:45:00,384.04,385.5,383.9,385.48,898193.0,384.04,385.5,383.9,385.48,898193.0
2025-02-05 09:50:00,385.46,385.7,383.68,384.15,813737.0,385.46,385.7,383.68,384.15,813737.0
2025-02-05 09:55:00,384.17,385.66,384.0,385.03,706636.0,384.17,385.66,384.0,385.03,706636.0
2025-02-05 10:00:00,385.14,386.31,382.67,382.79,1369798.0,385.14,386.31,382.67,382.79,1369798.0
2025-02-05 10:05:00,382.8,383.77,381.8,382.6,912566.0,382.8,383.77,381.8,382.6,912566.0
2025-02-05 10:10:00,382.54,383.45,381.71,382.89,828299.0,382.54,383.45,381.71,382.89,828299.0
2025-02-05 10:15:00,382.95,383.13,380.89,381.63,998375.0,382.95,383.13,380.89,381.63,998375.0
2025-02-05 10:20:00,381.61,382.4,381.08,381.84,640503.0,381.61,382.4,381.08,381.84,640503.0
2025-02-05 10:25:00,381.92,382.33,380.52,381.1,723602.0,381.92,382.33,380.52,381.1,723602.0
2025-02-05 10:30:00,381.0,381.65,380.02,381.58,797182.0,381.0,381.65,380.02,381.58,797182.0
2025-02-05 10:35:00,381.63,383.38,381.46,382.72,753651.0,381.63,383.38,381.46,382.72,753651.0
2025-02-05 10:40:00,382.72,383.46,382.51,383.2,498387.0,382.72,383.46,382.51,383.2,498387.0
2025-02-05 10:45:00,383.2,383.36,382.51,382.93,329686.0,383.2,383.36,382.51,382.93,329686.0
2025-02-05 10:50:00,382.96,383.93,382.11,383.5,559956.0,382.96,383.93,382.11,383.5,559956.0
2025-02-05 10:55:00,383.53,383.74,382.8,383.35,326918.0,383.53,383.74,382.8,383.35,326918.0
2025-02-05 11:00:00,383.31,383.89,382.3,383.06,395386.0,383.31,383.89,382.3,383.06,395386.0
2025-02-05 11:05:00,383.03,384.48,382.95,384.26,358701.0,383.03,384.48,382.95,384.26,358701.0
2025-02-05 11:10:00,384.31,384.45,382.57,382.72,445092.0,384.31,384.45,382.57,382.72,445092.0
2025-02-05 11:15:00,382.68,382.76,381.34,381.63,554363.0,382.68,382.76,381.34,381.63,554363.0
2025-02-05 11:20:00,381.57,381.97,381.3,381.59,330209.0,381.57,381.97,381.3,381.59,330209.0
2025-02-05 11:25:00,381.6,382.44,381.5,382.3,363971.0,381.6,382.44,381.5,382.3,363971.0
2025-02-05 11:30:00,382.32,382.51,381.0,381.39,440743.0,382.32,382.51,381.0,381.39,440743.0
2025-02-05 11:35:00,381.35,382.45,381.29,382.22,347961.0,381.35,382.45,381.29,382.22,347961.0
2025-02-05 11:40:00,382.26,382.48,381.58,381.86,249615.0,382.26,382.48,381.58,381.86,249615.0
2025-02-05 11:45:00,381.92,382.6,381.81,382.44,274108.0,381.92,382.6,381.81,382.44,274108.0
2025-02-05 11:50:00,382.47,383.9,382.4,383.63,444429.0,382.47,383.9,382.4,383.63,444429.0
2025-02-05 11:55:00,383.56,384.37,383.3,383.98,447967.0,383.56,384.37,383.3,383.98,447967.0
2025-02-05 12:00:00,383.94,384.36,383.6,384.29,262730.0,383.94,384.36,383.6,384.29,262730.0
2025-02-05 12:05:00,384.29,384.96,384.02,384.18,406082.0,384.29,384.96,384.02,384.18,406082.0
2025-02-05 12:10:00,384.25,384.7,383.85,384.14,245395.0,384.25,384.7,383.85,384.14,245395.0
2025-02-05 12:15:00,384.07,384.22,383.19,383.51,313595.0,384.07,384.22,383.19,383.51,313595.0
2025-02-05 12:20:00,383.5,383.52,382.85,382.97,260357.0,383.5,383.52,382.85,382.97,260357.0
2025-02-05 12:25:00,382.98,383.4,382.23,382.36,234785.0,382.98,383.4,382.23,382.36,234785.0
2025-02-05 12:30:00,382.37,382.59,382.06,382.13,242394.0,382.37,382.59,382.06,382.13,242394.0
2025-02-05 12:35:00,382.12,382.73,381.78,381.86,340407.0,382.12,382.73,381.78,381.86,340407.0
2025-02-05 12:40:00,381.85,382.29,381.7,382.22,246244.0,381.85,382.29,381.7,382.22,246244.0
2025-02-05 12:45:00,382.25,382.64,381.81,382.62,240849.0,382.25,382.64,381.81,382.62,240849.0
2025-02-05 12:50:00,382.58,382.84,382.0,382.38,209495.0,382.58,382.84,382.0,382.38,209495.0
2025-02-05 12:55:00,382.38,382.44,381.72,381.9,183807.0,382.38,382.44,381.72,381.9,183807.0
2025-02-05 13:00:00,381.9,382.07,381.42,381.63,271202.0,381.9,382.07,381.42,381.63,271202.0
2025-02-05 13:05:00,381.66,381.77,381.25,381.44,241860.0,381.66,381.77,381.25,381.44,241860.0
2025-02-05 13:10:00,381.43,381.43,380.44,380.52,502592.0,381.43,381.43,380.44,380.52,502592.0
2025-02-05 13:15:00,380.49,381.3,380.45,381.2,360180.0,380.49,381.3,380.45,381.2,360180.0
2025-02-05 13:20:00,381.22,381.25,380.3,380.31,307227.0,381.22,381.25,380.3,380.31,307227.0
2025-02-05 13:25:00,380.31,380.71,380.05,380.47,389383.0,380.31,380.71,380.05,380.47,389383.0
2025-02-05 13:30:00,380.45,380.72,379.61,380.5,546688.0,380.45,380.72,379.61,380.5,546688.0
2025-02-05 13:35:00,380.5,381.29,380.21,381.2,395434.0,380.5,381.29,380.21,381.2,395434.0
2025-02-05 13:40:00,381.2,381.48,380.36,380.65,294494.0,381.2,381.48,380.36,380.65,294494.0
2025-02-05 13:45:00,380.66,380.73,378.7,379.05,504326.0,380.66,380.73,378.7,379.05,504326.0
2025-02-05 13:50:00,379.09,379.27,378.0,378.18,678828.0,379.09,379.27,378.0,378.18,678828.0
2025-02-05 13:55:00,378.18,379.27,378.0,378.84,519980.0,378.18,379.27,378.0,378.84,519980.0
2025-02-05 14:00:00,378.8,379.22,378.6,379.03,343527.0,378.8,379.22,378.6,379.03,343527.0
2025-02-05 14:05:00,379.0,379.5,378.91,379.16,265674.0,379.0,379.5,378.91,379.16,265674.0
2025-02-05 14:10:00,379.2,379.68,378.92,379.05,295352.0,379.2,379.68,378.92,379.05,295352.0
2025-02-05 14:15:00,379.16,380.25,378.62,380.25,422988.0,379.16,380.25,378.62,380.25,422988.0
2025-02-05 14:20:00,380.22,380.43,379.45,380.09,348298.0,380.22,380.43,379.45,380.09,348298.0
2025-02-05 14:25:00,380.05,380.09,379.3,379.9,218025.0,380.05,380.09,379.3,379.9,218025.0
2025-02-05 14:30:00,379.9,380.29,379.65,379.93,224620.0,379.9,380.29,379.65,379.93,224620.0
2025-02-05 14:35:00,379.93,379.97,379.0,379.57,295059.0,379.93,379.97,379.0,379.57,295059.0
2025-02-05 14:40:00,379.62,379.9,379.2,379.26,190957.0,379.62,379.9,379.2,379.26,190957.0
2025-02-05 14:45:00,379.27,379.55,378.94,379.43,290641.0,379.27,379.55,378.94,379.43,290641.0
2025-02-05 14:50:00,379.43,379.43,378.5,378.89,322981.0,379.43,379.43,378.5,378.89,322981.0
2025-02-05 14:55:00,378.89,379.5,378.7,378.91,211294.0,378.89,379.5,378.7,378.91,211294.0
2025-02-05 15:00:00,378.95,380.2,378.9,379.83,417639.0,378.95,380.2,378.9,379.83,417639.0
2025-02-05 15:05:00,379.85,379.89,378.36,378.59,468550.0,379.85,379.89,378.36,378.59,468550.0
2025-02-05 15:10:00,378.59,379.08,378.3,378.42,346579.0,378.59,379.08,378.3,378.42,346579.0
2025-02-05 15:15:00,378.45,378.72,378.08,378.41,382249.0,378.45,378.72,378.08,378.41,382249.0
2025-02-05 15:20:00,378.44,378.53,377.86,378.0,470129.0,378.44,378.53,377.86,378.0,470129.0
2025-02-05 15:25:00,378.0,378.01,377.5,377.87,536078.0,378.0,378.01,377.5,377.87,536078.0
2025-02-05 15:30:00,377.82,378.0,376.1,377.15,723749.0,377.82,378.0,376.1,377.15,723749.0
2025-02-05 15:35:00,377.16,377.44,376.5,377.01,575665.0,377.16,377.44,376.5,377.01,575665.0
2025-02-05 15:40:00,376.98,377.55,375.53,376.11,790424.0,376.98,377.55,375.53,376.11,790424.0
2025-02-05 15:45:00,376.08,376.88,375.55,376.59,570454.0,376.08,376.88,375.55,376.59,570454.0
2025-02-05 15:50:00,376.6,378.58,376.39,377.28,1102769.0,376.6,378.58,376.39,377.28,1102769.0
2025-02-05 15:55:00,377.35,379.35,377.32,378.17,1223548.0,377.35,379.35,377.32,378.17,1223548.0
2025-02-06 09:30:00,373.13,375.4,370.5,371.49,2577085.0,373.13,375.4,370.5,371.49,2577085.0
2025-02-06 09:35:00,371.37,371.99,368.5,369.21,1948355.0,371.37,371.99,368.5,369.21,1948355.0
2025-02-06 09:40:00,369.3,369.78,366.83,367.3,1787832.0,369.3,369.78,366.83,367.3,1787832.0
2025-02-06 09:45:00,367.43,368.57,366.56,366.93,1301910.0,367.43,368.57,366.56,366.93,1301910.0
2025-02-06 09:50:00,366.98,368.58,365.73,365.95,1607093.0,366.98,368.58,365.73,365.95,1607093.0
2025-02-06 09:55:00,365.94,367.49,365.51,366.87,1273727.0,365.94,367.49,365.51,366.87,1273727.0
2025-02-06 10:00:00,366.87,367.25,364.11,364.8,1552811.0,366.87,367.25,364.11,364.8,1552811.0
2025-02-06 10:05:00,364.81,365.19,363.43,363.89,1418140.0,364.81,365.19,363.43,363.89,1418140.0
2025-02-06 10:10:00,363.84,366.26,363.18,365.98,1666128.0,363.84,366.26,363.18,365.98,1666128.0
2025-02-06 10:15:00,365.9,367.15,365.51,365.91,943017.0,365.9,367.15,365.51,365.91,943017.0
2025-02-06 10:20:00,365.9,368.18,365.49,367.57,1192019.0,365.9,368.18,365.49,367.57,1192019.0
2025-02-06 10:25:00,367.57,368.63,367.01,367.57,1002209.0,367.57,368.63,367.01,367.57,1002209.0
2025-02-06 10:30:00,367.65,367.9,365.69,367.1,920269.0,367.65,367.9,365.69,367.1,920269.0
2025-02-06 10:35:00,367.11,369.15,366.25,366.26,1103409.0,367.11,369.15,366.25,366.26,1103409.0
2025-02-06 10:40:00,366.28,367.7,365.17,365.33,953621.0,366.28,367.7,365.17,365.33,953621.0
2025-02-06 10:45:00,365.36,365.74,364.63,365.5,972120.0,365.36,365.74,364.63,365.5,972120.0
2025-02-06 10:50:00,365.46,366.53,364.31,364.75,753531.0,365.46,366.53,364.31,364.75,753531.0
2025-02-06 10:55:00,364.76,365.32,364.35,364.82,566696.0,364.76,365.32,364.35,364.82,566696.0
2025-02-06 11:00:00,364.84,366.3,364.5,364.67,738294.0,364.84,366.3,364.5,364.67,738294.0
2025-02-06 11:05:00,364.71,365.4,363.85,364.99,702278.0,364.71,365.4,363.85,364.99,702278.0
2025-02-06 11:10:00,364.99,366.5,364.84,366.14,686545.0,364.99,366.5,364.84,366.14,686545.0
2025-02-06 11:15:00,366.12,366.66,365.4,365.47,522931.0,366.12,366.66,365.4,365.47,522931.0
2025-02-06 11:20:00,365.45,365.56,364.25,365.11,599758.0,365.45,365.56,364.25,365.11,599758.0
2025-02-06 11:25:00,365.11,366.28,364.92,366.05,433999.0,365.11,366.28,364.92,366.05,433999.0
2025-02-06 11:30:00,366.06,366.64,365.45,366.43,437762.0,366.06,366.64,365.45,366.43,437762.0
2025-02-06 11:35:00,366.44,367.28,365.9,366.97,543732.0,366.44,367.28,365.9,366.97,543732.0
2025-02-06 11:40:00,366.9,367.17,365.3,365.48,435770.0,366.9,367.17,365.3,365.48,435770.0
2025-02-06 11:45:00,365.39,366.3,364.82,366.2,536074.0,365.39,366.3,364.82,366.2,536074.0
2025-02-06 11:50:00,366.25,369.05,366.2,368.93,866351.0,366.25,369.05,366.2,368.93,866351.0
2025-02-06 11:55:00,368.86,369.07,367.73,368.24,645434.0,368.86,369.07,367.73,368.24,645434.0
2025-02-06 12:00:00,368.21,369.88,367.75,369.29,681440.0,368.21,369.88,367.75,369.29,681440.0
2025-02-06 12:05:00,369.25,370.07,368.7,369.15,735343.0,369.25,370.07,368.7,369.15,735343.0
2025-02-06 12:10:00,369.14,369.59,368.38,368.49,453290.0,369.14,369.59,368.38,368.49,453290.0
2025-02-06 12:15:00,368.44,369.44,368.28,369.4,431116.0,368.44,369.44,368.28,369.4,431116.0
2025-02-06 12:20:00,369.4,370.17,368.77,370.05,461706.0,369.4,370.17,368.77,370.05,461706.0
2025-02-06 12:25:00,370.1,370.14,369.21,369.54,396759.0,370.1,370.14,369.21,369.54,396759.0
2025-02-06 12:30:00,369.54,369.77,368.34,369.42,465384.0,369.54,369.77,368.34,369.42,465384.0
2025-02-06 12:35:00,369.4,370.05,369.33,369.48,381578.0,369.4,370.05,369.33,369.48,381578.0
2025-02-06 12:40:00,369.56,370.58,369.48,369.82,507165.0,369.56,370.58,369.48,369.82,507165.0
2025-02-06 12:45:00,369.85,370.7,369.71,370.58,438536.0,369.85,370.7,369.71,370.58,438536.0
2025-02-06 12:50:00,370.58,370.87,369.98,370.05,396155.0,370.58,370.87,369.98,370.05,396155.0
2025-02-06 12:55:00,370.09,370.14,368.71,368.94,455885.0,370.09,370.14,368.71,368.94,455885.0
2025-02-06 13:00:00,368.96,370.13,368.52,369.98,397346.0,368.96,370.13,368.52,369.98,397346.0
2025-02-06 13:05:00,370.0,370.7,369.89,370.19,388176.0,370.0,370.7,369.89,370.19,388176.0
2025-02-06 13:10:00,370.24,370.44,368.8,369.43,399161.0,370.24,370.44,368.8,369.43,399161.0
2025-02-06 13:15:00,369.47,369.69,368.66,369.45,294480.0,369.47,369.69,368.66,369.45,294480.0
2025-02-06 13:20:00,369.45,370.4,369.32,370.01,266875.0,369.45,370.4,369.32,370.01,266875.0
2025-02-06 13:25:00,370.04,371.77,369.7,371.77,500422.0,370.04,371.77,369.7,371.77,500422.0
2025-02-06 13:30:00,371.76,372.55,371.53,372.39,609097.0,371.76,372.55,371.53,372.39,609097.0
2025-02-06 13:35:00,372.35,372.7,371.86,372.14,475782.0,372.35,372.7,371.86,372.14,475782.0
2025-02-06 13:40:00,372.17,373.11,371.6,372.95,511298.0,372.17,373.11,371.6,372.95,511298.0
2025-02-06 13:45:00,372.98,374.09,372.45,373.32,677409.0,372.98,374.09,372.45,373.32,677409.0
2025-02-06 13:50:00,373.3,373.37,371.93,372.4,563878.0,373.3,373.37,371.93,372.4,563878.0
2025-02-06 13:55:00,372.46,372.76,371.89,372.17,305433.0,372.46,372.76,371.89,372.17,305433.0
2025-02-06 14:00:00,372.16,372.3,370.7,370.94,555121.0,372.16,372.3,370.7,370.94,555121.0
2025-02-06 14:05:00,370.98,371.47,370.19,371.01,529354.0,370.98,371.47,370.19,371.01,529354.0
2025-02-06 14:10:00,371.04,371.17,370.04,370.2,353928.0,371.04,371.17,370.04,370.2,353928.0
2025-02-06 14:15:00,370.14,371.27,370.14,370.66,460446.0,370.14,371.27,370.14,370.66,460446.0
2025-02-06 14:20:00,370.75,371.57,370.3,371.26,435902.0,370.75,371.57,370.3,371.26,435902.0
2025-02-06 14:25:00,371.22,371.26,369.81,370.11,507029.0,371.22,371.26,369.81,370.11,507029.0
2025-02-06 14:30:00,370.09,370.16,367.85,368.63,839217.0,370.09,370.16,367.85,368.63,839217.0
2025-02-06 14:35:00,368.63,369.63,368.25,369.39,506623.0,368.63,369.63,368.25,369.39,506623.0
2025-02-06 14:40:00,369.48,369.78,367.94,368.49,461684.0,369.48,369.78,367.94,368.49,461684.0
2025-02-06 14:45:00,368.55,369.09,367.86,368.83,478767.0,368.55,369.09,367.86,368.83,478767.0
2025-02-06 14:50:00,368.79,369.7,368.77,369.44,413337.0,368.79,369.7,368.77,369.44,413337.0
2025-02-06 14:55:00,369.5,369.68,368.66,369.1,236298.0,369.5,369.68,368.66,369.1,236298.0
2025-02-06 15:00:00,369.05,369.58,368.35,368.84,354942.0,369.05,369.58,368.35,368.84,354942.0
2025-02-06 15:05:00,368.89,369.23,367.99,368.41,436673.0,368.89,369.23,367.99,368.41,436673.0
2025-02-06 15:10:00,368.34,368.78,367.42,368.75,603795.0,368.34,368.78,367.42,368.75,603795.0
2025-02-06 15:15:00,368.71,369.45,368.62,369.2,414692.0,368.71,369.45,368.62,369.2,414692.0
2025-02-06 15:20:00,369.2,369.3,368.77,369.27,278115.0,369.2,369.3,368.77,369.27,278115.0
2025-02-06 15:25:00,369.28,369.49,369.01,369.35,267482.0,369.28,369.49,369.01,369.35,267482.0
2025-02-06 15:30:00,369.43,370.33,369.42,370.19,457014.0,369.43,370.33,369.42,370.19,457014.0
2025-02-06 15:35:00,370.2,371.23,369.98,370.69,486712.0,370.2,371.23,369.98,370.69,486712.0
2025-02-06 15:40:00,370.68,371.59,370.58,371.29,570505.0,370.68,371.59,370.58,371.29,570505.0
2025-02-06 15:45:00,371.3,372.89,371.3,371.9,817117.0,371.3,372.89,371.3,371.9,817117.0
2025-02-06 15:50:00,371.96,372.88,371.34,372.78,853542.0,371.96,372.88,371.34,372.78,853542.0
2025-02-06 15:55:00,372.8,374.32,372.21,374.31,1414588.0,372.8,374.32,372.21,374.31,1414588.0
2025-02-07 09:30:00,370.19,377.1,370.0,376.3,2387331.0,370.19,377.1,370.0,376.3,2387331.0
2025-02-07 09:35:00,376.29,377.53,374.56,376.69,1362510.0,376.29,377.53,374.56,376.69,1362510.0
2025-02-07 09:40:00,376.73,376.76,374.4,375.47,984107.0,376.73,376.76,374.4,375.47,984107.0
2025-02-07 09:45:00,375.42,380.55,375.4,379.9,1796176.0,375.42,380.55,375.4,379.9,1796176.0
2025-02-07 09:50:00,379.92,380.18,377.58,377.94,1138473.0,379.92,380.18,377.58,377.94,1138473.0
2025-02-07 09:55:00,377.99,377.99,376.02,376.46,858402.0,377.99,377.99,376.02,376.46,858402.0
2025-02-07 10:00:00,376.23,376.41,372.04,372.89,1392482.0,376.23,376.41,372.04,372.89,1392482.0
2025-02-07 10:05:00,372.8,373.94,371.78,371.86,898988.0,372.8,373.94,371.78,371.86,898988.0
2025-02-07 10:10:00,371.78,372.2,369.11,371.38,1256167.0,371.78,372.2,369.11,371.38,1256167.0
2025-02-07 10:15:00,371.39,372.2,369.76,371.22,934632.0,371.39,372.2,369.76,371.22,934632.0
2025-02-07 10:20:00,371.14,372.65,370.7,372.31,739887.0,371.14,372.65,370.7,372.31,739887.0
2025-02-07 10:25:00,372.29,373.43,371.48,372.2,763004.0,372.29,373.43,371.48,372.2,763004.0
2025-02-07 10:30:00,372.16,373.1,371.02,372.19,606791.0,372.16,373.1,371.02,372.19,606791.0
2025-02-07 10:35:00,372.13,373.52,371.67,372.24,643258.0,372.13,373.52,371.67,372.24,643258.0
2025-02-07 10:40:00,372.34,373.69,371.98,372.16,474046.0,372.34,373.69,371.98,372.16,474046.0
2025-02-07 10:45:00,372.16,373.43,371.72,373.24,472431.0,372.16,373.43,371.72,373.24,472431.0
2025-02-07 10:50:00,373.29,374.77,369.49,370.34,1293380.0,373.29,374.77,369.49,370.34,1293380.0
2025-02-07 10:55:00,370.38,372.67,369.8,370.73,880834.0,370.38,372.67,369.8,370.73,880834.0
2025-02-07 11:00:00,370.81,370.82,367.67,368.37,1134545.0,370.81,370.82,367.67,368.37,1134545.0
2025-02-07 11:05:00,368.36,369.99,367.28,369.03,813667.0,368.36,369.99,367.28,369.03,813667.0
2025-02-07 11:10:00,368.86,369.6,367.79,368.16,590765.0,368.86,369.6,367.79,368.16,590765.0
2025-02-07 11:15:00,368.17,371.05,367.85,369.96,659163.0,368.17,371.05,367.85,369.96,659163.0
2025-02-07 11:20:00,369.9,371.42,369.9,371.21,554141.0,369.9,371.42,369.9,371.21,554141.0
2025-02-07 11:25:00,371.09,371.86,369.01,369.18,610949.0,371.09,371.86,369.01,369.18,610949.0
2025-02-07 11:30:00,369.18,370.25,368.9,369.87,416199.0,369.18,370.25,368.9,369.87,416199.0
2025-02-07 11:35:00,369.69,369.8,368.46,368.84,358019.0,369.69,369.8,368.46,368.84,358019.0
2025-02-07 11:40:00,368.7,369.57,367.7,368.04,495906.0,368.7,369.57,367.7,368.04,495906.0
2025-02-07 11:45:00,368.05,368.85,367.03,367.3,525325.0,368.05,368.85,367.03,367.3,525325.0
2025-02-07 11:50:00,367.3,368.63,367.24,367.73,383834.0,367.3,368.63,367.24,367.73,383834.0
2025-02-07 11:55:00,367.73,369.23,367.21,367.63,504204.0,367.73,369.23,367.21,367.63,504204.0
2025-02-07 12:00:00,367.53,367.53,366.3,367.15,664981.0,367.53,367.53,366.3,367.15,664981.0
2025-02-07 12:05:00,367.16,369.5,366.5,369.06,695560.0,367.16,369.5,366.5,369.06,695560.0
2025-02-07 12:10:00,369.11,369.57,368.2,369.12,431028.0,369.11,369.57,368.2,369.12,431028.0
2025-02-07 12:15:00,369.12,369.27,366.43,367.44,528768.0,369.12,369.27,366.43,367.44,528768.0
2025-02-07 12:20:00,367.39,369.54,367.18,368.4,502832.0,367.39,369.54,367.18,368.4,502832.0
2025-02-07 12:25:00,368.33,368.98,368.0,368.72,208702.0,368.33,368.98,368.0,368.72,208702.0
2025-02-07 12:30:00,368.74,369.18,367.56,367.96,325216.0,368.74,369.18,367.56,367.96,325216.0
2025-02-07 12:35:00,367.95,369.55,367.91,369.28,377369.0,367.95,369.55,367.91,369.28,377369.0
2025-02-07 12:40:00,369.23,370.05,368.69,369.86,283569.0,369.23,370.05,368.69,369.86,283569.0
2025-02-07 12:45:00,369.86,370.12,369.55,369.71,258702.0,369.86,370.12,369.55,369.71,258702.0
2025-02-07 12:50:00,369.72,370.11,368.31,369.31,306268.0,369.72,370.11,368.31,369.31,306268.0
2025-02-07 12:55:00,369.39,369.63,368.8,369.0,165532.0,369.39,369.63,368.8,369.0,165532.0
2025-02-07 13:00:00,369.08,370.3,368.92,370.21,275344.0,369.08,370.3,368.92,370.21,275344.0
2025-02-07 13:05:00,370.17,371.0,370.04,370.49,406296.0,370.17,371.0,370.04,370.49,406296.0
2025-02-07 13:10:00,370.47,370.67,370.01,370.34,225041.0,370.47,370.67,370.01,370.34,225041.0
2025-02-07 13:15:00,370.36,371.26,369.83,369.98,454635.0,370.36,371.26,369.83,369.98,454635.0
2025-02-07 13:20:00,370.05,370.1,369.03,369.36,300891.0,370.05,370.1,369.03,369.36,300891.0
2025-02-07 13:25:00,369.4,370.09,369.32,369.5,221956.0,369.4,370.09,369.32,369.5,221956.0
2025-02-07 13:30:00,369.55,369.9,369.16,369.77,166563.0,369.55,369.9,369.16,369.77,166563.0
2025-02-07 13:35:00,369.8,370.0,369.52,369.68,116107.0,369.8,370.0,369.52,369.68,116107.0
2025-02-07 13:40:00,369.72,369.73,367.6,368.26,410294.0,369.72,369.73,367.6,368.26,410294.0
2025-02-07 13:45:00,368.24,368.3,367.35,367.68,336537.0,368.24,368.3,367.35,367.68,336537.0
2025-02-07 13:50:00,367.73,367.99,367.11,367.57,265709.0,367.73,367.99,367.11,367.57,265709.0
2025-02-07 13:55:00,367.59,367.67,366.8,366.91,306560.0,367.59,367.67,366.8,366.91,306560.0
2025-02-07 14:00:00,366.91,367.48,366.65,367.11,315377.0,366.91,367.48,366.65,367.11,315377.0
2025-02-07 14:05:00,367.1,367.2,365.62,365.96,586274.0,367.1,367.2,365.62,365.96,586274.0
2025-02-07 14:10:00,365.93,366.23,365.57,365.67,324178.0,365.93,366.23,365.57,365.67,324178.0
2025-02-07 14:15:00,365.65,365.83,364.45,364.6,684845.0,365.65,365.83,364.45,364.6,684845.0
2025-02-07 14:20:00,364.6,364.89,363.44,364.44,721537.0,364.6,364.89,363.44,364.44,721537.0
2025-02-07 14:25:00,364.44,364.96,363.76,363.89,448175.0,364.44,364.96,363.76,363.89,448175.0
2025-02-07 14:30:00,363.82,364.42,363.52,364.25,410451.0,363.82,364.42,363.52,364.25,410451.0
2025-02-07 14:35:00,364.2,364.95,364.0,364.79,362158.0,364.2,364.95,364.0,364.79,362158.0
2025-02-07 14:40:00,364.8,364.8,363.86,364.41,395719.0,364.8,364.8,363.86,364.41,395719.0
2025-02-07 14:45:00,364.41,364.94,363.77,364.76,342682.0,364.41,364.94,363.77,364.76,342682.0
2025-02-07 14:50:00,364.77,365.57,364.43,364.96,534622.0,364.77,365.57,364.43,364.96,534622.0
2025-02-07 14:55:00,365.0,365.42,364.31,364.36,353711.0,365.0,365.42,364.31,364.36,353711.0
2025-02-07 15:00:00,364.38,364.39,362.1,362.44,863990.0,364.38,364.39,362.1,362.44,863990.0
2025-02-07 15:05:00,362.4,363.38,362.33,362.38,476467.0,362.4,363.38,362.33,362.38,476467.0
2025-02-07 15:10:00,362.39,362.54,361.7,361.89,678988.0,362.39,362.54,361.7,361.89,678988.0
2025-02-07 15:15:00,361.84,362.15,361.4,361.42,615029.0,361.84,362.15,361.4,361.42,615029.0
2025-02-07 15:20:00,361.46,361.9,361.2,361.63,509908.0,361.46,361.9,361.2,361.63,509908.0
2025-02-07 15:25:00,361.6,362.21,361.42,361.87,445902.0,361.6,362.21,361.42,361.87,445902.0
2025-02-07 15:30:00,361.85,362.32,360.91,362.0,773789.0,361.85,362.32,360.91,362.0,773789.0
2025-02-07 15:35:00,361.93,362.01,360.34,360.64,660064.0,361.93,362.01,360.34,360.64,660064.0
2025-02-07 15:40:00,360.63,361.26,360.52,361.2,504416.0,360.63,361.26,360.52,361.2,504416.0
2025-02-07 15:45:00,361.2,361.45,360.5,361.08,508132.0,361.2,361.45,360.5,361.08,508132.0
2025-02-07 15:50:00,361.15,362.84,361.06,361.63,965298.0,361.15,362.84,361.06,361.63,965298.0
2025-02-07 15:55:00,361.68,362.33,361.01,361.49,1464113.0,361.68,362.33,361.01,361.49,1464113.0
2025-02-10 09:30:00,356.4,358.07,354.33,354.98,3360258.0,356.4,358.07,354.33,354.98,3360258.0
2025-02-10 09:35:00,354.99,355.33,351.5,352.26,2310999.0,354.99,355.33,351.5,352.26,2310999.0
2025-02-10 09:40:00,352.35,355.07,351.31,354.72,1599401.0,352.35,355.07,351.31,354.72,1599401.0
2025-02-10 09:45:00,354.82,354.9,350.51,351.68,1695572.0,354.82,354.9,350.51,351.68,1695572.0
2025-02-10 09:50:00,351.64,355.43,351.33,355.41,1376618.0,351.64,355.43,351.33,355.41,1376618.0
2025-02-10 09:55:00,355.42,355.94,354.43,355.44,1036600.0,355.42,355.94,354.43,355.44,1036600.0
2025-02-10 10:00:00,355.5,357.25,354.7,356.83,1052010.0,355.5,357.25,354.7,356.83,1052010.0
2025-02-10 10:05:00,356.85,357.28,355.87,357.1,828567.0,356.85,357.28,355.87,357.1,828567.0
2025-02-10 10:10:00,357.16,359.8,356.26,358.91,1370825.0,357.16,359.8,356.26,358.91,1370825.0
2025-02-10 10:15:00,358.92,360.25,358.44,359.48,943417.0,358.92,360.25,358.44,359.48,943417.0
2025-02-10 10:20:00,359.53,361.75,358.86,361.54,1204739.0,359.53,361.75,358.86,361.54,1204739.0
2025-02-10 10:25:00,361.55,361.56,360.39,360.9,746055.0,361.55,361.56,360.39,360.9,746055.0
2025-02-10 10:30:00,360.91,361.18,358.62,358.94,919380.0,360.91,361.18,358.62,358.94,919380.0
2025-02-10 10:35:00,358.98,360.61,358.95,359.73,584046.0,358.98,360.61,358.95,359.73,584046.0
2025-02-10 10:40:00,359.67,362.39,359.58,361.11,943932.0,359.67,362.39,359.58,361.11,943932.0
2025-02-10 10:45:00,361.13,361.57,359.6,359.78,696417.0,361.13,361.57,359.6,359.78,696417.0
2025-02-10 10:50:00,359.77,360.35,359.08,359.78,590551.0,359.77,360.35,359.08,359.78,590551.0
2025-02-10 10:55:00,359.78,360.58,359.38,359.54,531076.0,359.78,360.58,359.38,359.54,531076.0
2025-02-10 11:00:00,359.52,361.37,359.37,360.92,602390.0,359.52,361.37,359.37,360.92,602390.0
2025-02-10 11:05:00,360.95,361.76,360.21,360.4,541230.0,360.95,361.76,360.21,360.4,541230.0
2025-02-10 11:10:00,360.47,362.1,359.89,361.06,637828.0,360.47,362.1,359.89,361.06,637828.0
2025-02-10 11:15:00,361.06,362.7,360.96,362.3,750779.0,361.06,362.7,360.96,362.3,750779.0
2025-02-10 11:20:00,362.34,362.56,361.37,361.94,519935.0,362.34,362.56,361.37,361.94,519935.0
2025-02-10 11:25:00,362.0,362.18,360.51,360.75,602956.0,362.0,362.18,360.51,360.75,602956.0
2025-02-10 11:30:00,360.75,360.97,359.23,359.56,536842.0,360.75,360.97,359.23,359.56,536842.0
2025-02-10 11:35:00,359.56,360.37,359.56,360.03,375540.0,359.56,360.37,359.56,360.03,375540.0
2025-02-10 11:40:00,360.05,360.3,359.21,359.91,425058.0,360.05,360.3,359.21,359.91,425058.0
2025-02-10 11:45:00,359.94,361.25,359.87,361.1,482962.0,359.94,361.25,359.87,361.1,482962.0
2025-02-10 11:50:00,361.04,361.69,360.73,361.55,384292.0,361.04,361.69,360.73,361.55,384292.0
2025-02-10 11:55:00,361.55,362.2,361.45,361.92,344272.0,361.55,362.2,361.45,361.92,344272.0
2025-02-10 12:00:00,361.89,361.91,360.7,361.07,455100.0,361.89,361.91,360.7,361.07,455100.0
2025-02-10 12:05:00,361.12,362.0,360.87,361.96,411369.0,361.12,362.0,360.87,361.96,411369.0
2025-02-10 12:10:00,361.95,362.01,360.47,360.91,443859.0,361.95,362.01,360.47,360.91,443859.0
2025-02-10 12:15:00,360.9,361.1,360.48,360.6,327664.0,360.9,361.1,360.48,360.6,327664.0
2025-02-10 12:20:00,360.62,361.18,359.77,361.13,439590.0,360.62,361.18,359.77,361.13,439590.0
2025-02-10 12:25:00,361.15,361.2,358.2,358.44,659083.0,361.15,361.2,358.2,358.44,659083.0
2025-02-10 12:30:00,358.46,358.8,357.78,358.55,548909.0,358.46,358.8,357.78,358.55,548909.0
2025-02-10 12:35:00,358.5,358.99,357.6,358.19,563861.0,358.5,358.99,357.6,358.19,563861.0
2025-02-10 12:40:00,358.18,359.05,358.01,358.94,404911.0,358.18,359.05,358.01,358.94,404911.0
2025-02-10 12:45:00,358.94,360.68,358.94,360.45,468173.0,358.94,360.68,358.94,360.45,468173.0
2025-02-10 12:50:00,360.46,361.19,360.24,360.9,346310.0,360.46,361.19,360.24,360.9,346310.0
2025-02-10 12:55:00,360.92,361.09,360.0,360.62,334530.0,360.92,361.09,360.0,360.62,334530.0
2025-02-10 13:00:00,360.69,361.4,360.53,360.8,431954.0,360.69,361.4,360.53,360.8,431954.0
2025-02-10 13:05:00,360.79,361.0,359.8,360.34,329479.0,360.79,361.0,359.8,360.34,329479.0
2025-02-10 13:10:00,360.27,360.28,359.5,360.04,325854.0,360.27,360.28,359.5,360.04,325854.0
2025-02-10 13:15:00,360.02,360.49,359.43,359.67,310768.0,360.02,360.49,359.43,359.67,310768.0
2025-02-10 13:20:00,359.7,360.2,359.43,359.91,271339.0,359.7,360.2,359.43,359.91,271339.0
2025-02-10 13:25:00,359.98,360.04,359.01,359.95,330819.0,359.98,360.04,359.01,359.95,330819.0
2025-02-10 13:30:00,359.95,360.0,358.35,358.69,388724.0,359.95,360.0,358.35,358.69,388724.0
2025-02-10 13:35:00,358.73,359.24,358.16,358.29,306852.0,358.73,359.24,358.16,358.29,306852.0
2025-02-10 13:40:00,358.25,358.31,357.14,357.28,444928.0,358.25,358.31,357.14,357.28,444928.0
2025-02-10 13:45:00,357.29,357.75,356.93,357.54,482537.0,357.29,357.75,356.93,357.54,482537.0
2025-02-10 13:50:00,357.57,358.19,357.37,357.76,334779.0,357.57,358.19,357.37,357.76,334779.0
2025-02-10 13:55:00,357.76,357.99,357.5,357.86,230414.0,357.76,357.99,357.5,357.86,230414.0
2025-02-10 14:00:00,357.88,357.88,356.51,357.07,439997.0,357.88,357.88,356.51,357.07,439997.0
2025-02-10 14:05:00,357.07,357.69,356.58,357.44,363731.0,357.07,357.69,356.58,357.44,363731.0
2025-02-10 14:10:00,357.48,358.19,356.7,357.79,416237.0,357.48,358.19,356.7,357.79,416237.0
2025-02-10 14:15:00,357.77,358.67,357.76,358.34,324061.0,357.77,358.67,357.76,358.34,324061.0
2025-02-10 14:20:00,358.45,358.9,357.76,357.82,363475.0,358.45,358.9,357.76,357.82,363475.0
2025-02-10 14:25:00,357.82,357.96,356.9,357.66,379530.0,357.82,357.96,356.9,357.66,379530.0
2025-02-10 14:30:00,357.64,357.73,356.78,356.84,321008.0,357.64,357.73,356.78,356.84,321008.0
2025-02-10 14:35:00,356.84,357.02,356.33,356.33,306674.0,356.84,357.02,356.33,356.33,306674.0
2025-02-10 14:40:00,356.34,356.4,355.48,355.92,520699.0,356.34,356.4,355.48,355.92,520699.0
2025-02-10 14:45:00,355.89,355.97,354.8,354.98,497169.0,355.89,355.97,354.8,354.98,497169.0
2025-02-10 14:50:00,354.97,354.97,353.65,354.28,851779.0,354.97,354.97,353.65,354.28,851779.0
2025-02-10 14:55:00,354.25,354.81,353.92,354.8,536654.0,354.25,354.81,353.92,354.8,536654.0
2025-02-10 15:00:00,354.84,355.1,354.1,354.98,513036.0,354.84,355.1,354.1,354.98,513036.0
2025-02-10 15:05:00,354.97,355.4,354.61,354.73,398182.0,354.97,355.4,354.61,354.73,398182.0
2025-02-10 15:10:00,354.71,354.76,353.35,353.92,590345.0,354.71,354.76,353.35,353.92,590345.0
2025-02-10 15:15:00,353.86,353.92,352.9,353.05,517694.0,353.86,353.92,352.9,353.05,517694.0
2025-02-10 15:20:00,353.05,354.9,353.04,353.74,594580.0,353.05,354.9,353.04,353.74,594580.0
2025-02-10 15:25:00,353.76,355.0,353.5,354.99,459167.0,353.76,355.0,353.5,354.99,459167.0
2025-02-10 15:30:00,354.98,355.0,353.35,353.66,529080.0,354.98,355.0,353.35,353.66,529080.0
2025-02-10 15:35:00,353.7,353.75,351.9,352.88,815711.0,353.7,353.75,351.9,352.88,815711.0
2025-02-10 15:40:00,352.81,354.0,352.0,352.41,883215.0,352.81,354.0,352.0,352.41,883215.0
2025-02-10 15:45:00,352.43,352.65,351.53,351.67,901493.0,352.43,352.65,351.53,351.67,901493.0
2025-02-10 15:50:00,351.63,351.98,351.0,351.38,1036379.0,351.63,351.98,351.0,351.38,1036379.0
2025-02-10 15:55:00,351.35,351.55,350.51,350.64,2169344.0,351.35,351.55,350.51,350.64,2169344.0
2025-02-11 09:30:00,345.8,347.61,343.35,347.45,3596125.0,345.8,347.61,343.35,347.45,3596125.0
2025-02-11 09:35:00,347.45,349.37,346.98,347.35,1450575.0,347.45,349.37,346.98,347.35,1450575.0
2025-02-11 09:40:00,347.42,347.98,344.85,347.78,1519360.0,347.42,347.98,344.85,347.78,1519360.0
2025-02-11 09:45:00,347.78,348.44,346.32,347.02,1023334.0,347.78,348.44,346.32,347.02,1023334.0
2025-02-11 09:50:00,347.02,347.07,345.76,346.56,903592.0,347.02,347.07,345.76,346.56,903592.0
2025-02-11 09:55:00,346.69,346.8,344.1,344.3,1132803.0,346.69,346.8,344.1,344.3,1132803.0
2025-02-11 10:00:00,344.36,345.33,342.75,343.12,1576655.0,344.36,345.33,342.75,343.12,1576655.0
2025-02-11 10:05:00,343.09,343.38,342.09,342.29,1430694.0,343.09,343.38,342.09,342.29,1430694.0
2025-02-11 10:10:00,342.29,343.01,341.85,342.95,1268892.0,342.29,343.01,341.85,342.95,1268892.0
2025-02-11 10:15:00,342.95,343.99,342.91,343.82,922888.0,342.95,343.99,342.91,343.82,922888.0
2025-02-11 10:20:00,343.88,344.71,342.93,344.28,1103715.0,343.88,344.71,342.93,344.28,1103715.0
2025-02-11 10:25:00,344.3,344.58,343.3,343.99,798510.0,344.3,344.58,343.3,343.99,798510.0
2025-02-11 10:30:00,343.93,345.17,343.1,344.12,964819.0,343.93,345.17,343.1,344.12,964819.0
2025-02-11 10:35:00,344.01,344.25,342.68,342.91,714439.0,344.01,344.25,342.68,342.91,714439.0
2025-02-11 10:40:00,342.86,344.2,342.05,344.04,948618.0,342.86,344.2,342.05,344.04,948618.0
2025-02-11 10:45:00,344.12,344.64,343.66,343.88,687552.0,344.12,344.64,343.66,343.88,687552.0
2025-02-11 10:50:00,343.95,344.06,340.81,340.92,1111092.0,343.95,344.06,340.81,340.92,1111092.0
2025-02-11 10:55:00,340.95,341.12,339.19,339.44,1883393.0,340.95,341.12,339.19,339.44,1883393.0
2025-02-11 11:00:00,339.48,340.61,338.82,338.88,1233001.0,339.48,340.61,338.82,338.88,1233001.0
2025-02-11 11:05:00,338.93,339.25,338.18,338.4,1088490.0,338.93,339.25,338.18,338.4,1088490.0
2025-02-11 11:10:00,338.35,338.9,337.43,337.8,1262454.0,338.35,338.9,337.43,337.8,1262454.0
2025-02-11 11:15:00,337.81,338.0,335.71,336.88,1926439.0,337.81,338.0,335.71,336.88,1926439.0
2025-02-11 11:20:00,336.9,337.96,336.75,336.98,1366289.0,336.9,337.96,336.75,336.98,1366289.0
2025-02-11 11:25:00,337.03,337.65,336.15,337.37,918969.0,337.03,337.65,336.15,337.37,918969.0
2025-02-11 11:30:00,337.33,337.55,336.66,337.14,762589.0,337.33,337.55,336.66,337.14,762589.0
2025-02-11 11:35:00,337.11,337.56,335.81,336.39,1012006.0,337.11,337.56,335.81,336.39,1012006.0
2025-02-11 11:40:00,336.38,336.52,335.32,335.97,1013634.0,336.38,336.52,335.32,335.97,1013634.0
2025-02-11 11:45:00,335.96,336.73,335.26,336.02,993560.0,335.96,336.73,335.26,336.02,993560.0
2025-02-11 11:50:00,336.1,336.69,335.11,335.68,928600.0,336.1,336.69,335.11,335.68,928600.0
2025-02-11 11:55:00,335.71,336.54,335.1,336.03,951141.0,335.71,336.54,335.1,336.03,951141.0
2025-02-11 12:00:00,336.1,336.17,333.2,333.87,1500861.0,336.1,336.17,333.2,333.87,1500861.0
2025-02-11 12:05:00,333.87,334.0,333.01,333.75,1051709.0,333.87,334.0,333.01,333.75,1051709.0
2025-02-11 12:10:00,333.75,334.39,333.02,333.51,904687.0,333.75,334.39,333.02,333.51,904687.0
2025-02-11 12:15:00,333.5,333.95,332.7,333.46,1159135.0,333.5,333.95,332.7,333.46,1159135.0
2025-02-11 12:20:00,333.41,334.99,333.32,334.73,878302.0,333.41,334.99,333.32,334.73,878302.0
2025-02-11 12:25:00,334.74,335.4,334.18,334.97,821265.0,334.74,335.4,334.18,334.97,821265.0
2025-02-11 12:30:00,335.0,335.06,334.11,334.5,564746.0,335.0,335.06,334.11,334.5,564746.0
2025-02-11 12:35:00,334.5,334.56,332.16,333.14,1213044.0,334.5,334.56,332.16,333.14,1213044.0
2025-02-11 12:40:00,333.13,333.44,332.55,333.04,604781.0,333.13,333.44,332.55,333.04,604781.0
2025-02-11 12:45:00,333.03,334.39,332.95,334.19,650654.0,333.03,334.39,332.95,334.19,650654.0
2025-02-11 12:50:00,334.19,334.7,333.9,334.3,536569.0,334.19,334.7,333.9,334.3,536569.0
2025-02-11 12:55:00,334.21,334.43,333.72,333.85,408717.0,334.21,334.43,333.72,333.85,408717.0
2025-02-11 13:00:00,333.76,333.84,332.56,333.65,736907.0,333.76,333.84,332.56,333.65,736907.0
2025-02-11 13:05:00,333.71,334.16,333.11,333.44,627097.0,333.71,334.16,333.11,333.44,627097.0
2025-02-11 13:10:00,333.39,333.49,330.8,331.12,1146252.0,333.39,333.49,330.8,331.12,1146252.0
2025-02-11 13:15:00,331.14,331.77,330.4,331.62,1065043.0,331.14,331.77,330.4,331.62,1065043.0
2025-02-11 13:20:00,331.63,331.83,330.37,330.88,770155.0,331.63,331.83,330.37,330.88,770155.0
2025-02-11 13:25:00,330.86,331.07,329.12,329.7,1617503.0,330.86,331.07,329.12,329.7,1617503.0
2025-02-11 13:30:00,329.73,330.9,329.15,330.67,1132182.0,329.73,330.9,329.15,330.67,1132182.0
2025-02-11 13:35:00,330.61,332.25,330.6,331.97,1017348.0,330.61,332.25,330.6,331.97,1017348.0
2025-02-11 13:40:00,331.93,332.85,331.68,332.44,873024.0,331.93,332.85,331.68,332.44,873024.0
2025-02-11 13:45:00,332.43,333.56,332.41,333.19,771784.0,332.43,333.56,332.41,333.19,771784.0
2025-02-11 13:50:00,333.2,333.52,332.1,333.39,655130.0,333.2,333.52,332.1,333.39,655130.0
2025-02-11 13:55:00,333.39,333.95,333.08,333.31,600855.0,333.39,333.95,333.08,333.31,600855.0
2025-02-11 14:00:00,333.29,334.18,333.1,334.17,596166.0,333.29,334.18,333.1,334.17,596166.0
2025-02-11 14:05:00,334.15,334.6,333.83,334.08,747738.0,334.15,334.6,333.83,334.08,747738.0
2025-02-11 14:10:00,334.0,334.07,331.63,332.17,1045975.0,334.0,334.07,331.63,332.17,1045975.0
2025-02-11 14:15:00,332.2,332.83,331.9,332.45,640902.0,332.2,332.83,331.9,332.45,640902.0
2025-02-11 14:20:00,332.48,332.99,332.21,332.65,420687.0,332.48,332.99,332.21,332.65,420687.0
2025-02-11 14:25:00,332.65,332.99,331.93,332.49,547976.0,332.65,332.99,331.93,332.49,547976.0
2025-02-11 14:30:00,332.48,332.73,330.88,331.34,692745.0,332.48,332.73,330.88,331.34,692745.0
2025-02-11 14:35:00,331.35,331.44,330.15,330.34,779679.0,331.35,331.44,330.15,330.34,779679.0
2025-02-11 14:40:00,330.36,331.2,329.8,331.17,1068581.0,330.36,331.2,329.8,331.17,1068581.0
2025-02-11 14:45:00,331.18,331.43,329.6,329.8,737668.0,331.18,331.43,329.6,329.8,737668.0
2025-02-11 14:50:00,329.87,331.2,329.67,330.2,692398.0,329.87,331.2,329.67,330.2,692398.0
2025-02-11 14:55:00,330.26,330.59,329.55,330.03,689411.0,330.26,330.59,329.55,330.03,689411.0
2025-02-11 15:00:00,330.06,330.99,329.56,329.61,664969.0,330.06,330.99,329.56,329.61,664969.0
2025-02-11 15:05:00,329.59,330.1,327.91,328.19,1266071.0,329.59,330.1,327.91,328.19,1266071.0
2025-02-11 15:10:00,328.18,328.2,326.88,327.47,1523397.0,328.18,328.2,326.88,327.47,1523397.0
2025-02-11 15:15:00,327.41,327.7,326.23,326.41,1325070.0,327.41,327.7,326.23,326.41,1325070.0
2025-02-11 15:20:00,326.43,327.75,326.27,326.75,1136517.0,326.43,327.75,326.27,326.75,1136517.0
2025-02-11 15:25:00,326.75,327.22,326.11,326.42,915891.0,326.75,327.22,326.11,326.42,915891.0
2025-02-11 15:30:00,326.53,326.93,325.27,325.33,1386434.0,326.53,326.93,325.27,325.33,1386434.0
2025-02-11 15:35:00,325.26,326.4,325.2,326.03,1420864.0,325.26,326.4,325.2,326.03,1420864.0
2025-02-11 15:40:00,325.97,327.17,325.33,327.08,1280331.0,325.97,327.17,325.33,327.08,1280331.0
2025-02-11 15:45:00,327.09,327.15,325.1,325.98,1383770.0,327.09,327.15,325.1,325.98,1383770.0
2025-02-11 15:50:00,325.99,327.6,325.86,327.48,1214355.0,325.99,327.6,325.86,327.48,1214355.0
2025-02-11 15:55:00,327.48,328.65,327.2,328.64,2159276.0,327.48,328.65,327.2,328.64,2159276.0
2025-02-12 09:30:00,329.95,334.6,329.36,330.98,3549305.0,329.95,334.6,329.36,330.98,3549305.0
2025-02-12 09:35:00,330.91,336.6,329.12,335.06,2804117.0,330.91,336.6,329.12,335.06,2804117.0
2025-02-12 09:40:00,335.1,337.87,335.0,337.49,2023292.0,335.1,337.87,335.0,337.49,2023292.0
2025-02-12 09:45:00,337.48,338.1,334.23,334.94,1567842.0,337.48,338.1,334.23,334.94,1567842.0
2025-02-12 09:50:00,334.96,337.56,334.74,336.13,1223961.0,334.96,337.56,334.74,336.13,1223961.0
2025-02-12 09:55:00,336.19,336.2,333.4,333.67,1279554.0,336.19,336.2,333.4,333.67,1279554.0
2025-02-12 10:00:00,333.67,336.11,333.05,335.6,1171900.0,333.67,336.11,333.05,335.6,1171900.0
2025-02-12 10:05:00,335.73,336.6,334.0,334.07,1038309.0,335.73,336.6,334.0,334.07,1038309.0
2025-02-12 10:10:00,334.26,335.35,332.61,333.78,1237277.0,334.26,335.35,332.61,333.78,1237277.0
2025-02-12 10:15:00,333.67,337.2,332.95,336.31,1277112.0,333.67,337.2,332.95,336.31,1277112.0
2025-02-12 10:20:00,336.36,339.33,336.2,339.07,1675508.0,336.36,339.33,336.2,339.07,1675508.0
2025-02-12 10:25:00,339.05,339.1,336.59,338.32,1135562.0,339.05,339.1,336.59,338.32,1135562.0
2025-02-12 10:30:00,338.31,339.38,337.5,338.94,951439.0,338.31,339.38,337.5,338.94,951439.0
2025-02-12 10:35:00,338.88,341.18,338.61,339.61,1751539.0,338.88,341.18,338.61,339.61,1751539.0
2025-02-12 10:40:00,339.67,340.0,337.55,337.6,1017406.0,339.67,340.0,337.55,337.6,1017406.0
2025-02-12 10:45:00,337.65,337.75,336.52,337.25,918226.0,337.65,337.75,336.52,337.25,918226.0
2025-02-12 10:50:00,337.36,338.19,337.02,337.27,772672.0,337.36,338.19,337.02,337.27,772672.0
2025-02-12 10:55:00,337.25,340.16,337.17,339.97,1039613.0,337.25,340.16,337.17,339.97,1039613.0
2025-02-12 11:00:00,340.0,340.48,338.82,340.11,791832.0,340.0,340.48,338.82,340.11,791832.0
2025-02-12 11:05:00,340.07,340.97,339.26,339.65,827005.0,340.07,340.97,339.26,339.65,827005.0
2025-02-12 11:10:00,339.53,339.75,338.04,338.62,675617.0,339.53,339.75,338.04,338.62,675617.0
2025-02-12 11:15:00,338.62,338.67,337.64,337.81,541891.0,338.62,338.67,337.64,337.81,541891.0
2025-02-12 11:20:00,337.81,339.52,337.8,338.1,640167.0,337.81,339.52,337.8,338.1,640167.0
2025-02-12 11:25:00,338.16,338.19,337.03,337.2,576901.0,338.16,338.19,337.03,337.2,576901.0
2025-02-12 11:30:00,337.2,338.45,337.15,338.32,515800.0,337.2,338.45,337.15,338.32,515800.0
2025-02-12 11:35:00,338.36,339.98,338.04,339.19,673208.0,338.36,339.98,338.04,339.19,673208.0
2025-02-12 11:40:00,339.13,339.97,338.62,339.43,537044.0,339.13,339.97,338.62,339.43,537044.0
2025-02-12 11:45:00,339.33,340.43,339.2,339.62,748893.0,339.33,340.43,339.2,339.62,748893.0
2025-02-12 11:50:00,339.68,339.85,338.88,339.52,505123.0,339.68,339.85,338.88,339.52,505123.0
2025-02-12 11:55:00,339.49,339.96,338.9,339.2,419159.0,339.49,339.96,338.9,339.2,419159.0
2025-02-12 12:00:00,339.13,341.73,338.95,341.38,1033765.0,339.13,341.73,338.95,341.38,1033765.0
2025-02-12 12:05:00,341.39,341.68,340.37,341.3,648129.0,341.39,341.68,340.37,341.3,648129.0
2025-02-12 12:10:00,341.27,342.49,340.83,342.31,883875.0,341.27,342.49,340.83,342.31,883875.0
2025-02-12 12:15:00,342.39,343.11,342.15,342.68,943262.0,342.39,343.11,342.15,342.68,943262.0
2025-02-12 12:20:00,342.69,343.4,342.31,342.83,632622.0,342.69,343.4,342.31,342.83,632622.0
2025-02-12 12:25:00,342.8,343.7,342.69,343.36,694208.0,342.8,343.7,342.69,343.36,694208.0
2025-02-12 12:30:00,343.4,343.82,342.9,343.3,575952.0,343.4,343.82,342.9,343.3,575952.0
2025-02-12 12:35:00,343.35,344.2,343.18,344.1,666162.0,343.35,344.2,343.18,344.1,666162.0
2025-02-12 12:40:00,344.1,344.22,342.69,343.14,741007.0,344.1,344.22,342.69,343.14,741007.0
2025-02-12 12:45:00,343.15,344.9,342.95,343.81,912917.0,343.15,344.9,342.95,343.81,912917.0
2025-02-12 12:50:00,343.85,344.43,343.3,344.04,536252.0,343.85,344.43,343.3,344.04,536252.0
2025-02-12 12:55:00,344.04,344.31,343.8,344.11,426521.0,344.04,344.31,343.8,344.11,426521.0
2025-02-12 13:00:00,344.12,344.8,343.0,343.7,729049.0,344.12,344.8,343.0,343.7,729049.0
2025-02-12 13:05:00,343.68,345.08,343.68,344.34,846922.0,343.68,345.08,343.68,344.34,846922.0
2025-02-12 13:10:00,344.43,345.19,343.8,345.17,532981.0,344.43,345.19,343.8,345.17,532981.0
2025-02-12 13:15:00,345.1,345.62,344.7,345.06,689308.0,345.1,345.62,344.7,345.06,689308.0
2025-02-12 13:20:00,345.09,345.47,344.0,344.99,595054.0,345.09,345.47,344.0,344.99,595054.0
2025-02-12 13:25:00,344.94,345.58,343.97,344.93,643632.0,344.94,345.58,343.97,344.93,643632.0
2025-02-12 13:30:00,345.02,345.17,344.3,345.0,478851.0,345.02,345.17,344.3,345.0,478851.0
2025-02-12 13:35:00,344.97,344.99,343.75,344.01,442964.0,344.97,344.99,343.75,344.01,442964.0
2025-02-12 13:40:00,344.0,344.3,342.65,342.97,748812.0,344.0,344.3,342.65,342.97,748812.0
2025-02-12 13:45:00,342.93,343.18,342.08,342.31,705756.0,342.93,343.18,342.08,342.31,705756.0
2025-02-12 13:50:00,342.31,343.53,342.17,343.3,526046.0,342.31,343.53,342.17,343.3,526046.0
2025-02-12 13:55:00,343.34,343.72,342.99,343.35,393625.0,343.34,343.72,342.99,343.35,393625.0
2025-02-12 14:00:00,343.4,344.56,342.87,344.06,643038.0,343.4,344.56,342.87,344.06,643038.0
2025-02-12 14:05:00,344.0,344.28,343.0,344.09,452169.0,344.0,344.28,343.0,344.09,452169.0
2025-02-12 14:10:00,344.07,344.47,343.87,344.16,354740.0,344.07,344.47,343.87,344.16,354740.0
2025-02-12 14:15:00,344.15,345.19,344.13,344.93,558068.0,344.15,345.19,344.13,344.93,558068.0
2025-02-12 14:20:00,344.95,345.53,344.64,345.25,490967.0,344.95,345.53,344.64,345.25,490967.0
2025-02-12 14:25:00,345.3,345.58,344.6,344.93,533298.0,345.3,345.58,344.6,344.93,533298.0
2025-02-12 14:30:00,344.95,345.5,344.66,344.95,449857.0,344.95,345.5,344.66,344.95,449857.0
2025-02-12 14:35:00,344.92,345.5,344.3,345.07,558895.0,344.92,345.5,344.3,345.07,558895.0
2025-02-12 14:40:00,345.09,345.48,345.0,345.11,345425.0,345.09,345.48,345.0,345.11,345425.0
2025-02-12 14:45:00,345.08,345.18,344.42,344.86,375709.0,345.08,345.18,344.42,344.86,375709.0
2025-02-12 14:50:00,344.83,346.19,343.96,345.87,908151.0,344.83,346.19,343.96,345.87,908151.0
2025-02-12 14:55:00,345.8,346.1,345.42,345.8,489582.0,345.8,346.1,345.42,345.8,489582.0
2025-02-12 15:00:00,345.74,346.33,345.27,345.58,702251.0,345.74,346.33,345.27,345.58,702251.0
2025-02-12 15:05:00,345.58,345.81,344.71,345.67,570089.0,345.58,345.81,344.71,345.67,570089.0
2025-02-12 15:10:00,345.67,346.04,344.72,344.92,461335.0,345.67,346.04,344.72,344.92,461335.0
2025-02-12 15:15:00,344.89,345.88,344.5,345.62,457457.0,344.89,345.88,344.5,345.62,457457.0
2025-02-12 15:20:00,345.63,346.4,345.4,345.98,516111.0,345.63,346.4,345.4,345.98,516111.0
2025-02-12 15:25:00,345.93,346.3,345.56,345.81,413361.0,345.93,346.3,345.56,345.81,413361.0
2025-02-12 15:30:00,345.75,345.98,344.53,344.7,588868.0,345.75,345.98,344.53,344.7,588868.0
2025-02-12 15:35:00,344.7,344.88,340.8,341.59,1661364.0,344.7,344.88,340.8,341.59,1661364.0
2025-02-12 15:40:00,341.61,342.2,338.6,339.58,1919651.0,341.61,342.2,338.6,339.58,1919651.0
2025-02-12 15:45:00,339.5,340.35,338.14,338.44,1396884.0,339.5,340.35,338.14,338.44,1396884.0
2025-02-12 15:50:00,338.49,338.57,336.0,337.43,2230692.0,338.49,338.57,336.0,337.43,2230692.0
2025-02-12 15:55:00,337.45,337.59,335.66,336.46,1920821.0,337.45,337.59,335.66,336.46,1920821.0
2025-02-13 09:30:00,345.0,348.65,342.85,346.2,3245503.0,345.0,348.65,342.85,346.2,3245503.0
2025-02-13 09:35:00,346.22,348.19,345.05,346.14,1419123.0,346.22,348.19,345.05,346.14,1419123.0
2025-02-13 09:40:00,346.17,349.47,346.06,349.08,1582416.0,346.17,349.47,346.06,349.08,1582416.0
2025-02-13 09:45:00,349.12,350.8,346.53,348.21,2312300.0,349.12,350.8,346.53,348.21,2312300.0
2025-02-13 09:50:00,348.27,349.0,346.5,347.08,972310.0,348.27,349.0,346.5,347.08,972310.0
2025-02-13 09:55:00,347.05,349.16,346.5,347.91,1151578.0,347.05,349.16,346.5,347.91,1151578.0
2025-02-13 10:00:00,348.0,350.68,347.71,349.57,1249584.0,348.0,350.68,347.71,349.57,1249584.0
2025-02-13 10:05:00,349.6,351.72,349.19,351.42,1382238.0,349.6,351.72,349.19,351.42,1382238.0
2025-02-13 10:10:00,351.38,353.28,350.64,353.16,1395744.0,351.38,353.28,350.64,353.16,1395744.0
2025-02-13 10:15:00,353.14,353.75,352.32,353.73,1251528.0,353.14,353.75,352.32,353.73,1251528.0
2025-02-13 10:20:00,353.7,355.84,353.57,355.64,1550908.0,353.7,355.84,353.57,355.64,1550908.0
2025-02-13 10:25:00,355.6,355.77,353.87,354.93,1332408.0,355.6,355.77,353.87,354.93,1332408.0
2025-02-13 10:30:00,355.0,356.2,354.75,356.14,1074291.0,355.0,356.2,354.75,356.14,1074291.0
2025-02-13 10:35:00,356.14,358.09,355.57,357.3,1300213.0,356.14,358.09,355.57,357.3,1300213.0
2025-02-13 10:40:00,357.34,357.99,356.49,356.6,1108316.0,357.34,357.99,356.49,356.6,1108316.0
2025-02-13 10:45:00,356.63,358.3,356.27,357.95,1167572.0,356.63,358.3,356.27,357.95,1167572.0
2025-02-13 10:50:00,357.9,358.69,357.24,358.02,1024981.0,357.9,358.69,357.24,358.02,1024981.0
2025-02-13 10:55:00,358.02,358.18,356.55,356.85,841353.0,358.02,358.18,356.55,356.85,841353.0
2025-02-13 11:00:00,356.82,357.07,355.6,355.67,878427.0,356.82,357.07,355.6,355.67,878427.0
2025-02-13 11:05:00,355.66,355.73,352.67,353.09,1570448.0,355.66,355.73,352.67,353.09,1570448.0
2025-02-13 11:10:00,353.08,354.55,352.32,353.63,1132733.0,353.08,354.55,352.32,353.63,1132733.0
2025-02-13 11:15:00,353.6,354.4,353.07,353.92,670747.0,353.6,354.4,353.07,353.92,670747.0
2025-02-13 11:20:00,353.88,354.05,352.3,353.28,709395.0,353.88,354.05,352.3,353.28,709395.0
2025-02-13 11:25:00,353.33,353.5,352.22,352.74,540221.0,353.33,353.5,352.22,352.74,540221.0
2025-02-13 11:30:00,352.75,352.95,351.24,351.83,961350.0,352.75,352.95,351.24,351.83,961350.0
2025-02-13 11:35:00,351.86,352.98,350.45,350.75,962455.0,351.86,352.98,350.45,350.75,962455.0
2025-02-13 11:40:00,350.75,351.4,350.07,350.94,822198.0,350.75,351.4,350.07,350.94,822198.0
2025-02-13 11:45:00,350.94,352.33,350.8,351.77,684029.0,350.94,352.33,350.8,351.77,684029.0
2025-02-13 11:50:00,351.72,351.91,350.71,350.84,567927.0,351.72,351.91,350.71,350.84,567927.0
2025-02-13 11:55:00,350.91,350.98,348.45,349.2,1247296.0,350.91,350.98,348.45,349.2,1247296.0
2025-02-13 12:00:00,349.22,349.98,348.17,349.83,757697.0,349.22,349.98,348.17,349.83,757697.0
2025-02-13 12:05:00,349.72,350.07,348.98,349.54,527409.0,349.72,350.07,348.98,349.54,527409.0
2025-02-13 12:10:00,349.61,349.74,348.82,349.43,379108.0,349.61,349.74,348.82,349.43,379108.0
2025-02-13 12:15:00,349.43,350.25,349.12,350.16,512844.0,349.43,350.25,349.12,350.16,512844.0
2025-02-13 12:20:00,350.12,351.5,349.85,350.96,771104.0,350.12,351.5,349.85,350.96,771104.0
2025-02-13 12:25:00,350.99,351.5,350.05,350.2,547107.0,350.99,351.5,350.05,350.2,547107.0
2025-02-13 12:30:00,350.19,350.28,348.42,348.56,696184.0,350.19,350.28,348.42,348.56,696184.0
2025-02-13 12:35:00,348.54,349.29,348.51,349.09,430208.0,348.54,349.29,348.51,349.09,430208.0
2025-02-13 12:40:00,349.1,350.42,348.77,350.3,550123.0,349.1,350.42,348.77,350.3,550123.0
2025-02-13 12:45:00,350.38,350.92,350.28,350.37,405070.0,350.38,350.92,350.28,350.37,405070.0
2025-02-13 12:50:00,350.37,351.25,350.05,351.25,473950.0,350.37,351.25,350.05,351.25,473950.0
2025-02-13 12:55:00,351.24,351.34,349.85,350.67,516469.0,351.24,351.34,349.85,350.67,516469.0
2025-02-13 13:00:00,350.7,350.7,349.66,350.51,411843.0,350.7,350.7,349.66,350.51,411843.0
2025-02-13 13:05:00,350.5,351.28,350.0,350.4,416925.0,350.5,351.28,350.0,350.4,416925.0
2025-02-13 13:10:00,350.36,351.45,349.92,350.81,380894.0,350.36,351.45,349.92,350.81,380894.0
2025-02-13 13:15:00,350.78,352.05,349.6,349.87,713016.0,350.78,352.05,349.6,349.87,713016.0
2025-02-13 13:20:00,349.75,352.35,349.52,350.85,801242.0,349.75,352.35,349.52,350.85,801242.0
2025-02-13 13:25:00,350.87,351.64,350.07,350.47,502591.0,350.87,351.64,350.07,350.47,502591.0
2025-02-13 13:30:00,350.44,351.86,350.44,351.75,390589.0,350.44,351.86,350.44,351.75,390589.0
2025-02-13 13:35:00,351.71,352.77,351.64,352.74,519755.0,351.71,352.77,351.64,352.74,519755.0
2025-02-13 13:40:00,352.75,352.99,351.0,352.42,672053.0,352.75,352.99,351.0,352.42,672053.0
2025-02-13 13:45:00,352.31,352.97,352.0,352.15,390585.0,352.31,352.97,352.0,352.15,390585.0
2025-02-13 13:50:00,352.22,352.49,350.6,351.47,482978.0,352.22,352.49,350.6,351.47,482978.0
2025-02-13 13:55:00,351.55,351.75,350.63,351.14,325835.0,351.55,351.75,350.63,351.14,325835.0
2025-02-13 14:00:00,351.12,351.3,349.93,350.67,437455.0,351.12,351.3,349.93,350.67,437455.0
2025-02-13 14:05:00,350.73,351.45,350.5,351.09,395102.0,350.73,351.45,350.5,351.09,395102.0
2025-02-13 14:10:00,351.19,351.45,350.5,351.31,295584.0,351.19,351.45,350.5,351.31,295584.0
2025-02-13 14:15:00,351.31,352.52,351.18,351.97,496747.0,351.31,352.52,351.18,351.97,496747.0
2025-02-13 14:20:00,351.97,352.21,351.58,351.76,271695.0,351.97,352.21,351.58,351.76,271695.0
2025-02-13 14:25:00,351.7,352.4,351.61,352.23,275750.0,351.7,352.4,351.61,352.23,275750.0
2025-02-13 14:30:00,352.25,352.83,351.78,352.48,349179.0,352.25,352.83,351.78,352.48,349179.0
2025-02-13 14:35:00,352.54,353.12,352.4,352.52,425723.0,352.54,353.12,352.4,352.52,425723.0
2025-02-13 14:40:00,352.57,352.94,352.16,352.77,307031.0,352.57,352.94,352.16,352.77,307031.0
2025-02-13 14:45:00,352.77,352.93,352.41,352.68,238981.0,352.77,352.93,352.41,352.68,238981.0
2025-02-13 14:50:00,352.71,352.93,352.02,352.31,311725.0,352.71,352.93,352.02,352.31,311725.0
2025-02-13 14:55:00,352.34,352.91,352.34,352.45,242465.0,352.34,352.91,352.34,352.45,242465.0
2025-02-13 15:00:00,352.52,353.74,352.39,353.13,510268.0,352.52,353.74,352.39,353.13,510268.0
2025-02-13 15:05:00,353.11,354.06,352.9,354.0,485217.0,353.11,354.06,352.9,354.0,485217.0
2025-02-13 15:10:00,353.99,354.4,353.75,354.02,483932.0,353.99,354.4,353.75,354.02,483932.0
2025-02-13 15:15:00,354.1,354.17,353.51,353.74,414539.0,354.1,354.17,353.51,353.74,414539.0
2025-02-13 15:20:00,353.72,354.25,353.11,353.71,462103.0,353.72,354.25,353.11,353.71,462103.0
2025-02-13 15:25:00,353.7,355.08,353.2,355.02,689331.0,353.7,355.08,353.2,355.02,689331.0
2025-02-13 15:30:00,355.0,355.5,354.62,355.35,730990.0,355.0,355.5,354.62,355.35,730990.0
2025-02-13 15:35:00,355.36,355.5,353.85,354.06,681673.0,355.36,355.5,353.85,354.06,681673.0
2025-02-13 15:40:00,354.1,355.36,354.02,355.13,579600.0,354.1,355.36,354.02,355.13,579600.0
2025-02-13 15:45:00,355.14,356.08,354.84,356.04,790897.0,355.14,356.08,354.84,356.04,790897.0
2025-02-13 15:50:00,356.09,356.9,354.31,356.19,1106444.0,356.09,356.9,354.31,356.19,1106444.0
2025-02-13 15:55:00,356.11,356.4,354.51,356.03,1700380.0,356.11,356.4,354.51,356.03,1700380.0
2025-02-14 09:30:00,360.49,362.0,357.55,358.1,2693120.0,360.49,362.0,357.55,358.1,2693120.0
2025-02-14 09:35:00,358.03,359.2,356.53,356.72,1598900.0,358.03,359.2,356.53,356.72,1598900.0
2025-02-14 09:40:00,356.71,357.34,352.84,355.53,2006512.0,356.71,357.34,352.84,355.53,2006512.0
2025-02-14 09:45:00,355.54,357.55,354.53,354.84,1440101.0,355.54,357.55,354.53,354.84,1440101.0
2025-02-14 09:50:00,354.95,355.47,353.22,354.83,1129830.0,354.95,355.47,353.22,354.83,1129830.0
2025-02-14 09:55:00,354.91,355.0,352.41,353.06,936394.0,354.91,355.0,352.41,353.06,936394.0
2025-02-14 10:00:00,353.07,354.59,352.3,353.33,1122561.0,353.07,354.59,352.3,353.33,1122561.0
2025-02-14 10:05:00,353.4,354.15,351.61,351.8,1158475.0,353.4,354.15,351.61,351.8,1158475.0
2025-02-14 10:10:00,351.87,354.74,351.84,354.73,1180187.0,351.87,354.74,351.84,354.73,1180187.0
2025-02-14 10:15:00,354.72,355.96,352.49,352.88,1248774.0,354.72,355.96,352.49,352.88,1248774.0
2025-02-14 10:20:00,353.05,354.46,352.84,353.7,622876.0,353.05,354.46,352.84,353.7,622876.0
2025-02-14 10:25:00,353.73,353.73,352.33,352.42,573568.0,353.73,353.73,352.33,352.42,573568.0
2025-02-14 10:30:00,352.48,352.67,350.03,350.09,1303666.0,352.48,352.67,350.03,350.09,1303666.0
2025-02-14 10:35:00,350.05,351.9,350.04,351.17,742762.0,350.05,351.9,350.04,351.17,742762.0
2025-02-14 10:40:00,351.22,351.5,350.13,351.37,577115.0,351.22,351.5,350.13,351.37,577115.0
2025-02-14 10:45:00,351.37,352.99,351.31,352.33,726798.0,351.37,352.99,351.31,352.33,726798.0
2025-02-14 10:50:00,352.29,353.07,351.44,352.59,581178.0,352.29,353.07,351.44,352.59,581178.0
2025-02-14 10:55:00,352.59,352.67,351.22,351.3,414228.0,352.59,352.67,351.22,351.3,414228.0
2025-02-14 11:00:00,351.36,351.37,347.5,348.88,1983847.0,351.36,351.37,347.5,348.88,1983847.0
2025-02-14 11:05:00,348.98,350.25,348.83,350.19,756038.0,348.98,350.25,348.83,350.19,756038.0
2025-02-14 11:10:00,350.13,350.18,348.85,349.04,659944.0,350.13,350.18,348.85,349.04,659944.0
2025-02-14 11:15:00,349.07,351.25,348.85,350.35,764606.0,349.07,351.25,348.85,350.35,764606.0
2025-02-14 11:20:00,350.39,350.73,348.4,350.2,844817.0,350.39,350.73,348.4,350.2,844817.0
2025-02-14 11:25:00,350.2,352.46,349.8,351.56,766143.0,350.2,352.46,349.8,351.56,766143.0
2025-02-14 11:30:00,351.55,352.23,351.17,351.54,465550.0,351.55,352.23,351.17,351.54,465550.0
2025-02-14 11:35:00,351.52,352.74,351.38,351.66,487877.0,351.52,352.74,351.38,351.66,487877.0
2025-02-14 11:40:00,351.75,351.77,350.24,350.36,470792.0,351.75,351.77,350.24,350.36,470792.0
2025-02-14 11:45:00,350.25,351.67,350.05,351.42,464706.0,350.25,351.67,350.05,351.42,464706.0
2025-02-14 11:50:00,351.37,351.98,350.95,351.82,362291.0,351.37,351.98,350.95,351.82,362291.0
2025-02-14 11:55:00,351.82,352.0,351.18,351.55,367811.0,351.82,352.0,351.18,351.55,367811.0
2025-02-14 12:00:00,351.53,352.07,350.85,351.59,337732.0,351.53,352.07,350.85,351.59,337732.0
2025-02-14 12:05:00,351.62,351.63,350.37,350.87,348277.0,351.62,351.63,350.37,350.87,348277.0
2025-02-14 12:10:00,350.88,350.88,349.25,349.73,558327.0,350.88,350.88,349.25,349.73,558327.0
2025-02-14 12:15:00,349.73,349.91,348.7,349.18,559080.0,349.73,349.91,348.7,349.18,559080.0
2025-02-14 12:20:00,349.19,349.87,348.62,349.87,441173.0,349.19,349.87,348.62,349.87,441173.0
2025-02-14 12:25:00,349.84,350.16,349.03,349.11,478490.0,349.84,350.16,349.03,349.11,478490.0
2025-02-14 12:30:00,349.13,349.95,348.88,349.2,324888.0,349.13,349.95,348.88,349.2,324888.0
2025-02-14 12:35:00,349.22,350.1,349.2,349.93,241617.0,349.22,350.1,349.2,349.93,241617.0
2025-02-14 12:40:00,349.92,350.48,349.71,350.15,334975.0,349.92,350.48,349.71,350.15,334975.0
2025-02-14 12:45:00,350.19,350.46,349.56,350.33,393851.0,350.19,350.46,349.56,350.33,393851.0
2025-02-14 12:50:00,350.3,351.19,350.09,350.97,458525.0,350.3,351.19,350.09,350.97,458525.0
2025-02-14 12:55:00,350.97,351.34,350.6,351.01,289772.0,350.97,351.34,350.6,351.01,289772.0
2025-02-14 13:00:00,351.03,351.44,350.65,350.96,328164.0,351.03,351.44,350.65,350.96,328164.0
2025-02-14 13:05:00,350.96,351.85,350.89,351.07,290274.0,350.96,351.85,350.89,351.07,290274.0
2025-02-14 13:10:00,351.14,351.8,351.05,351.69,200606.0,351.14,351.8,351.05,351.69,200606.0
2025-02-14 13:15:00,351.72,351.75,350.9,351.57,263865.0,351.72,351.75,350.9,351.57,263865.0
2025-02-14 13:20:00,351.5,351.5,350.85,351.3,172049.0,351.5,351.5,350.85,351.3,172049.0
2025-02-14 13:25:00,351.29,351.5,350.41,351.23,229650.0,351.29,351.5,350.41,351.23,229650.0
2025-02-14 13:30:00,351.22,351.65,351.2,351.4,225587.0,351.22,351.65,351.2,351.4,225587.0
2025-02-14 13:35:00,351.4,353.26,351.29,353.16,556039.0,351.4,353.26,351.29,353.16,556039.0
2025-02-14 13:40:00,353.2,354.13,353.07,353.61,618045.0,353.2,354.13,353.07,353.61,618045.0
2025-02-14 13:45:00,353.57,354.55,353.43,353.93,483198.0,353.57,354.55,353.43,353.93,483198.0
2025-02-14 13:50:00,353.84,354.06,353.27,353.71,361081.0,353.84,354.06,353.27,353.71,361081.0
2025-02-14 13:55:00,353.72,354.32,352.77,352.96,399199.0,353.72,354.32,352.77,352.96,399199.0
2025-02-14 14:00:00,352.95,353.35,352.66,352.8,308964.0,352.95,353.35,352.66,352.8,308964.0
2025-02-14 14:05:00,352.79,354.05,352.7,353.24,395089.0,352.79,354.05,352.7,353.24,395089.0
2025-02-14 14:10:00,353.22,353.51,353.0,353.08,204670.0,353.22,353.51,353.0,353.08,204670.0
2025-02-14 14:15:00,353.13,353.99,353.13,353.76,299387.0,353.13,353.99,353.13,353.76,299387.0
2025-02-14 14:20:00,353.73,353.85,353.1,353.7,225125.0,353.73,353.85,353.1,353.7,225125.0
2025-02-14 14:25:00,353.7,353.7,352.66,353.14,324200.0,353.7,353.7,352.66,353.14,324200.0
2025-02-14 14:30:00,353.11,353.68,352.31,353.6,393740.0,353.11,353.68,352.31,353.6,393740.0
2025-02-14 14:35:00,353.59,354.16,353.48,353.9,413612.0,353.59,354.16,353.48,353.9,413612.0
2025-02-14 14:40:00,353.94,353.96,353.48,353.59,200235.0,353.94,353.96,353.48,353.59,200235.0
2025-02-14 14:45:00,353.52,353.89,353.41,353.68,249766.0,353.52,353.89,353.41,353.68,249766.0
2025-02-14 14:50:00,353.66,354.6,353.23,354.48,475543.0,353.66,354.6,353.23,354.48,475543.0
2025-02-14 14:55:00,354.49,354.57,353.44,354.4,440763.0,354.49,354.57,353.44,354.4,440763.0
2025-02-14 15:00:00,354.38,354.45,353.58,354.17,313708.0,354.38,354.45,353.58,354.17,313708.0
2025-02-14 15:05:00,354.16,354.4,353.63,354.24,363073.0,354.16,354.4,353.63,354.24,363073.0
2025-02-14 15:10:00,354.14,354.25,353.65,354.06,332432.0,354.14,354.25,353.65,354.06,332432.0
2025-02-14 15:15:00,354.07,354.25,353.63,353.75,328484.0,354.07,354.25,353.63,353.75,328484.0
2025-02-14 15:20:00,353.76,355.38,353.76,355.09,710284.0,353.76,355.38,353.76,355.09,710284.0
2025-02-14 15:25:00,355.11,356.18,354.88,355.87,694944.0,355.11,356.18,354.88,355.87,694944.0
2025-02-14 15:30:00,355.83,356.44,355.26,356.2,567172.0,355.83,356.44,355.26,356.2,567172.0
2025-02-14 15:35:00,356.25,356.38,355.6,355.73,360853.0,356.25,356.38,355.6,355.73,360853.0
2025-02-14 15:40:00,355.73,355.73,354.28,354.93,669008.0,355.73,355.73,354.28,354.93,669008.0
2025-02-14 15:45:00,354.94,355.3,354.6,354.74,374330.0,354.94,355.3,354.6,354.74,374330.0
2025-02-14 15:50:00,354.8,356.2,354.71,355.89,740779.0,354.8,356.2,354.71,355.89,740779.0
2025-02-14 15:55:00,355.9,356.2,355.66,355.9,1011900.0,355.9,356.2,355.66,355.9,1011900.0
2025-02-18 09:30:00,355.22,359.1,353.7,354.93,2626593.0,355.22,359.1,353.7,354.93,2626593.0
2025-02-18 09:35:00,354.78,355.53,352.55,355.53,1451349.0,354.78,355.53,352.55,355.53,1451349.0
2025-02-18 09:40:00,355.5,357.75,354.19,357.34,1301675.0,355.5,357.75,354.19,357.34,1301675.0
2025-02-18 09:45:00,357.33,358.15,353.33,353.62,1096656.0,357.33,358.15,353.33,353.62,1096656.0
2025-02-18 09:50:00,353.62,357.0,353.36,356.56,794968.0,353.62,357.0,353.36,356.56,794968.0
2025-02-18 09:55:00,356.55,357.99,355.47,357.5,940218.0,356.55,357.99,355.47,357.5,940218.0
2025-02-18 10:00:00,357.36,358.17,354.74,357.75,1005298.0,357.36,358.17,354.74,357.75,1005298.0
2025-02-18 10:05:00,357.85,358.0,356.6,356.83,676738.0,357.85,358.0,356.6,356.83,676738.0
2025-02-18 10:10:00,356.84,357.5,355.81,356.83,636853.0,356.84,357.5,355.81,356.83,636853.0
2025-02-18 10:15:00,356.91,357.13,354.76,355.66,658417.0,356.91,357.13,354.76,355.66,658417.0
2025-02-18 10:20:00,355.51,356.98,355.37,355.71,453889.0,355.51,356.98,355.37,355.71,453889.0
2025-02-18 10:25:00,355.65,355.9,353.53,353.94,669179.0,355.65,355.9,353.53,353.94,669179.0
2025-02-18 10:30:00,353.95,354.95,353.46,354.63,558340.0,353.95,354.95,353.46,354.63,558340.0
2025-02-18 10:35:00,354.71,355.5,353.76,355.12,529224.0,354.71,355.5,353.76,355.12,529224.0
2025-02-18 10:40:00,355.17,355.68,354.53,355.35,327975.0,355.17,355.68,354.53,355.35,327975.0
2025-02-18 10:45:00,355.32,356.03,354.2,355.8,488199.0,355.32,356.03,354.2,355.8,488199.0
2025-02-18 10:50:00,355.85,356.36,355.32,356.28,405673.0,355.85,356.36,355.32,356.28,405673.0
2025-02-18 10:55:00,356.22,356.66,355.48,356.39,395825.0,356.22,356.66,355.48,356.39,395825.0
2025-02-18 11:00:00,356.35,356.94,355.88,356.63,379808.0,356.35,356.94,355.88,356.63,379808.0
2025-02-18 11:05:00,356.61,357.18,356.09,356.6,376019.0,356.61,357.18,356.09,356.6,376019.0
2025-02-18 11:10:00,356.64,357.1,356.0,356.43,314988.0,356.64,357.1,356.0,356.43,314988.0
2025-02-18 11:15:00,356.37,356.6,355.86,356.0,263756.0,356.37,356.6,355.86,356.0,263756.0
2025-02-18 11:20:00,356.01,356.5,354.77,355.19,386740.0,356.01,356.5,354.77,355.19,386740.0
2025-02-18 11:25:00,355.19,356.56,355.11,356.25,301652.0,355.19,356.56,355.11,356.25,301652.0
2025-02-18 11:30:00,356.21,356.88,355.64,356.48,323791.0,356.21,356.88,355.64,356.48,323791.0
2025-02-18 11:35:00,356.51,356.68,355.83,356.55,205440.0,356.51,356.68,355.83,356.55,205440.0
2025-02-18 11:40:00,356.43,356.7,355.95,356.22,179720.0,356.43,356.7,355.95,356.22,179720.0
2025-02-18 11:45:00,356.24,357.1,356.2,356.65,346429.0,356.24,357.1,356.2,356.65,346429.0
2025-02-18 11:50:00,356.7,357.17,356.55,356.88,294938.0,356.7,357.17,356.55,356.88,294938.0
2025-02-18 11:55:00,356.84,356.96,355.25,355.34,305660.0,356.84,356.96,355.25,355.34,305660.0
2025-02-18 12:00:00,355.37,355.37,353.94,354.31,585418.0,355.37,355.37,353.94,354.31,585418.0
2025-02-18 12:05:00,354.36,354.55,353.8,354.08,407062.0,354.36,354.55,353.8,354.08,407062.0
2025-02-18 12:10:00,354.08,354.88,354.01,354.53,279647.0,354.08,354.88,354.01,354.53,279647.0
2025-02-18 12:15:00,354.56,354.62,354.12,354.23,198228.0,354.56,354.62,354.12,354.23,198228.0
2025-02-18 12:20:00,354.23,354.69,354.0,354.6,200214.0,354.23,354.69,354.0,354.6,200214.0
2025-02-18 12:25:00,354.52,354.7,354.2,354.42,164892.0,354.52,354.7,354.2,354.42,164892.0
2025-02-18 12:30:00,354.4,354.78,353.74,353.91,251082.0,354.4,354.78,353.74,353.91,251082.0
2025-02-18 12:35:00,353.88,354.65,353.75,354.6,266809.0,353.88,354.65,353.75,354.6,266809.0
2025-02-18 12:40:00,354.6,354.92,354.45,354.81,263416.0,354.6,354.92,354.45,354.81,263416.0
2025-02-18 12:45:00,354.8,354.98,354.32,354.77,206753.0,354.8,354.98,354.32,354.77,206753.0
2025-02-18 12:50:00,354.78,355.26,354.2,355.03,280444.0,354.78,355.26,354.2,355.03,280444.0
2025-02-18 12:55:00,355.05,355.07,354.41,354.64,209813.0,355.05,355.07,354.41,354.64,209813.0
2025-02-18 13:00:00,354.61,354.62,353.91,354.33,221339.0,354.61,354.62,353.91,354.33,221339.0
2025-02-18 13:05:00,354.29,354.4,352.23,352.36,580540.0,354.29,354.4,352.23,352.36,580540.0
2025-02-18 13:10:00,352.36,352.5,351.2,351.4,628629.0,352.36,352.5,351.2,351.4,628629.0
2025-02-18 13:15:00,351.5,351.58,350.3,350.55,687454.0,351.5,351.58,350.3,350.55,687454.0
2025-02-18 13:20:00,350.54,351.2,350.02,351.06,596246.0,350.54,351.2,350.02,351.06,596246.0
2025-02-18 13:25:00,351.1,351.83,351.0,351.29,462442.0,351.1,351.83,351.0,351.29,462442.0
2025-02-18 13:30:00,351.33,351.41,350.5,351.21,316833.0,351.33,351.41,350.5,351.21,316833.0
2025-02-18 13:35:00,351.21,351.69,350.74,351.44,252992.0,351.21,351.69,350.74,351.44,252992.0
2025-02-18 13:40:00,351.43,351.57,350.74,350.99,219217.0,351.43,351.57,350.74,350.99,219217.0
2025-02-18 13:45:00,350.94,351.37,350.61,351.08,248059.0,350.94,351.37,350.61,351.08,248059.0
2025-02-18 13:50:00,351.07,351.39,350.73,351.03,256743.0,351.07,351.39,350.73,351.03,256743.0
2025-02-18 13:55:00,351.1,351.73,350.81,351.43,311710.0,351.1,351.73,350.81,351.43,311710.0
2025-02-18 14:00:00,351.45,353.16,351.36,353.05,503712.0,351.45,353.16,351.36,353.05,503712.0
2025-02-18 14:05:00,353.03,353.47,351.75,351.9,603324.0,353.03,353.47,351.75,351.9,603324.0
2025-02-18 14:10:00,351.9,352.37,351.82,352.02,210925.0,351.9,352.37,351.82,352.02,210925.0
2025-02-18 14:15:00,352.0,352.83,351.9,352.2,236263.0,352.0,352.83,351.9,352.2,236263.0
2025-02-18 14:20:00,352.18,353.19,351.81,352.57,306133.0,352.18,353.19,351.81,352.57,306133.0
2025-02-18 14:25:00,352.63,352.98,352.41,352.67,206178.0,352.63,352.98,352.41,352.67,206178.0
2025-02-18 14:30:00,352.68,352.93,352.36,352.92,176084.0,352.68,352.93,352.36,352.92,176084.0
2025-02-18 14:35:00,352.9,353.11,352.53,352.56,184212.0,352.9,353.11,352.53,352.56,184212.0
2025-02-18 14:40:00,352.59,353.24,352.53,353.0,183948.0,352.59,353.24,352.53,353.0,183948.0
2025-02-18 14:45:00,353.03,354.36,352.99,354.34,414966.0,353.03,354.36,352.99,354.34,414966.0
2025-02-18 14:50:00,354.34,354.64,353.68,354.05,350693.0,354.34,354.64,353.68,354.05,350693.0
2025-02-18 14:55:00,354.05,354.67,353.8,354.08,281464.0,354.05,354.67,353.8,354.08,281464.0
2025-02-18 15:00:00,353.99,354.35,353.55,353.92,259845.0,353.99,354.35,353.55,353.92,259845.0
2025-02-18 15:05:00,353.85,354.08,353.3,353.9,250362.0,353.85,354.08,353.3,353.9,250362.0
2025-02-18 15:10:00,353.85,354.0,353.45,353.7,177687.0,353.85,354.0,353.45,353.7,177687.0
2025-02-18 15:15:00,353.66,353.98,353.5,353.91,164075.0,353.66,353.98,353.5,353.91,164075.0
2025-02-18 15:20:00,353.92,354.06,353.02,353.32,281456.0,353.92,354.06,353.02,353.32,281456.0
2025-02-18 15:25:00,353.35,353.39,352.76,352.76,212925.0,353.35,353.39,352.76,352.76,212925.0
2025-02-18 15:30:00,352.76,353.63,352.43,352.95,366807.0,352.76,353.63,352.43,352.95,366807.0
2025-02-18 15:35:00,352.97,353.24,352.6,352.73,209960.0,352.97,353.24,352.6,352.73,209960.0
2025-02-18 15:40:00,352.69,353.0,352.33,352.68,250770.0,352.69,353.0,352.33,352.68,250770.0
2025-02-18 15:45:00,352.65,353.18,352.47,352.99,287187.0,352.65,353.18,352.47,352.99,287187.0
2025-02-18 15:50:00,353.08,354.33,352.98,353.23,560925.0,353.08,354.33,352.98,353.23,560925.0
2025-02-18 15:55:00,353.25,354.25,353.0,354.05,780613.0,353.25,354.25,353.0,354.05,780613.0
2025-02-19 09:30:00,353.93,358.6,353.67,358.3,2142502.0,353.93,358.6,353.67,358.3,2142502.0
2025-02-19 09:35:00,358.33,358.98,357.21,358.9,1421795.0,358.33,358.98,357.21,358.9,1421795.0
2025-02-19 09:40:00,358.97,361.3,357.8,361.17,2005943.0,358.97,361.3,357.8,361.17,2005943.0
2025-02-19 09:45:00,361.25,365.41,360.95,364.88,2451125.0,361.25,365.41,360.95,364.88,2451125.0
2025-02-19 09:50:00,364.9,365.5,363.12,364.51,1880603.0,364.9,365.5,363.12,364.51,1880603.0
2025-02-19 09:55:00,364.54,365.15,363.25,363.71,1017627.0,364.54,365.15,363.25,363.71,1017627.0
2025-02-19 10:00:00,363.83,365.76,363.27,364.6,1383015.0,363.83,365.76,363.27,364.6,1383015.0
2025-02-19 10:05:00,364.64,364.93,363.55,364.69,832465.0,364.64,364.93,363.55,364.69,832465.0
2025-02-19 10:10:00,364.7,367.34,364.2,365.82,1630410.0,364.7,367.34,364.2,365.82,1630410.0
2025-02-19 10:15:00,365.88,366.8,365.5,366.71,785536.0,365.88,366.8,365.5,366.71,785536.0
2025-02-19 10:20:00,366.59,366.67,363.69,364.14,1082730.0,366.59,366.67,363.69,364.14,1082730.0
2025-02-19 10:25:00,364.07,364.45,362.12,363.32,1371802.0,364.07,364.45,362.12,363.32,1371802.0
2025-02-19 10:30:00,363.33,364.25,362.5,363.47,854382.0,363.33,364.25,362.5,363.47,854382.0
2025-02-19 10:35:00,363.5,364.24,362.73,363.56,532413.0,363.5,364.24,362.73,363.56,532413.0
2025-02-19 10:40:00,363.55,363.98,362.9,363.24,524510.0,363.55,363.98,362.9,363.24,524510.0
2025-02-19 10:45:00,363.19,363.99,362.56,362.91,606941.0,363.19,363.99,362.56,362.91,606941.0
2025-02-19 10:50:00,362.9,363.28,361.15,361.45,886426.0,362.9,363.28,361.15,361.45,886426.0
2025-02-19 10:55:00,361.37,361.63,359.75,360.67,1271708.0,361.37,361.63,359.75,360.67,1271708.0
2025-02-19 11:00:00,360.67,361.6,360.43,361.34,588116.0,360.67,361.6,360.43,361.34,588116.0
2025-02-19 11:05:00,361.29,361.29,359.9,360.24,499560.0,361.29,361.29,359.9,360.24,499560.0
2025-02-19 11:10:00,360.24,360.6,359.41,360.05,613918.0,360.24,360.6,359.41,360.05,613918.0
2025-02-19 11:15:00,360.02,360.38,359.21,359.96,426696.0,360.02,360.38,359.21,359.96,426696.0
2025-02-19 11:20:00,359.98,360.9,359.65,360.46,540808.0,359.98,360.9,359.65,360.46,540808.0
2025-02-19 11:25:00,360.49,360.66,359.14,359.97,562054.0,360.49,360.66,359.14,359.97,562054.0
2025-02-19 11:30:00,359.91,360.44,358.95,359.2,499660.0,359.91,360.44,358.95,359.2,499660.0
2025-02-19 11:35:00,359.25,359.69,358.53,358.74,586777.0,359.25,359.69,358.53,358.74,586777.0
2025-02-19 11:40:00,358.74,359.38,358.26,358.81,517158.0,358.74,359.38,358.26,358.81,517158.0
2025-02-19 11:45:00,358.76,359.86,358.58,358.72,498065.0,358.76,359.86,358.58,358.72,498065.0
2025-02-19 11:50:00,358.75,359.84,358.51,359.8,375510.0,358.75,359.84,358.51,359.8,375510.0
2025-02-19 11:55:00,359.84,361.1,359.84,360.91,629457.0,359.84,361.1,359.84,360.91,629457.0
2025-02-19 12:00:00,360.88,361.66,360.65,361.58,480118.0,360.88,361.66,360.65,361.58,480118.0
2025-02-19 12:05:00,361.55,363.23,361.35,363.21,720995.0,361.55,363.23,361.35,363.21,720995.0
2025-02-19 12:10:00,363.17,364.0,363.17,363.88,830480.0,363.17,364.0,363.17,363.88,830480.0
2025-02-19 12:15:00,363.91,365.09,363.61,364.74,896408.0,363.91,365.09,363.61,364.74,896408.0
2025-02-19 12:20:00,364.81,365.13,364.14,364.63,597856.0,364.81,365.13,364.14,364.63,597856.0
2025-02-19 12:25:00,364.66,365.14,364.22,364.61,494346.0,364.66,365.14,364.22,364.61,494346.0
2025-02-19 12:30:00,364.63,364.64,362.86,362.92,641281.0,364.63,364.64,362.86,362.92,641281.0
2025-02-19 12:35:00,362.97,363.14,362.18,362.49,379481.0,362.97,363.14,362.18,362.49,379481.0
2025-02-19 12:40:00,362.49,362.78,361.82,362.0,352403.0,362.49,362.78,361.82,362.0,352403.0
2025-02-19 12:45:00,361.96,362.69,361.88,362.63,324105.0,361.96,362.69,361.88,362.63,324105.0
2025-02-19 12:50:00,362.63,363.24,362.17,363.2,309904.0,362.63,363.24,362.17,363.2,309904.0
2025-02-19 12:55:00,363.19,363.3,362.3,362.42,264205.0,363.19,363.3,362.3,362.42,264205.0
2025-02-19 13:00:00,362.47,362.77,361.76,362.3,280316.0,362.47,362.77,361.76,362.3,280316.0
2025-02-19 13:05:00,362.28,363.3,361.59,362.85,375314.0,362.28,363.3,361.59,362.85,375314.0
2025-02-19 13:10:00,362.8,363.0,361.9,361.92,233729.0,362.8,363.0,361.9,361.92,233729.0
2025-02-19 13:15:00,361.89,362.44,361.8,362.36,267635.0,361.89,362.44,361.8,362.36,267635.0
2025-02-19 13:20:00,362.38,363.7,362.36,363.38,409756.0,362.38,363.7,362.36,363.38,409756.0
2025-02-19 13:25:00,363.42,363.69,362.83,362.9,213187.0,363.42,363.69,362.83,362.9,213187.0
2025-02-19 13:30:00,362.92,363.54,362.9,363.15,207963.0,362.92,363.54,362.9,363.15,207963.0
2025-02-19 13:35:00,363.14,363.8,363.1,363.68,238350.0,363.14,363.8,363.1,363.68,238350.0
2025-02-19 13:40:00,363.72,364.25,363.18,363.22,322250.0,363.72,364.25,363.18,363.22,322250.0
2025-02-19 13:45:00,363.21,363.21,362.47,362.48,277593.0,363.21,363.21,362.47,362.48,277593.0
2025-02-19 13:50:00,362.49,362.75,361.64,361.82,291100.0,362.49,362.75,361.64,361.82,291100.0
2025-02-19 13:55:00,361.76,362.05,360.62,360.76,373538.0,361.76,362.05,360.62,360.76,373538.0
2025-02-19 14:00:00,360.76,360.98,359.88,360.04,434219.0,360.76,360.98,359.88,360.04,434219.0
2025-02-19 14:05:00,360.06,360.7,359.65,360.65,429447.0,360.06,360.7,359.65,360.65,429447.0
2025-02-19 14:10:00,360.66,361.89,360.48,361.87,441799.0,360.66,361.89,360.48,361.87,441799.0
2025-02-19 14:15:00,361.86,362.98,361.83,362.93,511805.0,361.86,362.98,361.83,362.93,511805.0
2025-02-19 14:20:00,362.9,363.2,362.12,362.45,364656.0,362.9,363.2,362.12,362.45,364656.0
2025-02-19 14:25:00,362.47,362.9,362.29,362.56,181820.0,362.47,362.9,362.29,362.56,181820.0
2025-02-19 14:30:00,362.46,362.68,362.04,362.4,179392.0,362.46,362.68,362.04,362.4,179392.0
2025-02-19 14:35:00,362.44,362.82,362.23,362.79,204632.0,362.44,362.82,362.23,362.79,204632.0
2025-02-19 14:40:00,362.78,363.09,362.41,362.63,249451.0,362.78,363.09,362.41,362.63,249451.0
2025-02-19 14:45:00,362.65,362.72,362.12,362.52,215634.0,362.65,362.72,362.12,362.52,215634.0
2025-02-19 14:50:00,362.53,362.86,362.3,362.59,188431.0,362.53,362.86,362.3,362.59,188431.0
2025-02-19 14:55:00,362.65,363.34,362.51,362.69,320299.0,362.65,363.34,362.51,362.69,320299.0
2025-02-19 15:00:00,362.66,362.67,361.46,361.74,427942.0,362.66,362.67,361.46,361.74,427942.0
2025-02-19 15:05:00,361.77,361.92,361.1,361.25,291687.0,361.77,361.92,361.1,361.25,291687.0
2025-02-19 15:10:00,361.23,361.4,360.57,361.01,340309.0,361.23,361.4,360.57,361.01,340309.0
2025-02-19 15:15:00,360.96,361.56,360.77,361.34,284314.0,360.96,361.56,360.77,361.34,284314.0
2025-02-19 15:20:00,361.36,362.68,361.15,362.56,406509.0,361.36,362.68,361.15,362.56,406509.0
2025-02-19 15:25:00,362.56,362.75,357.87,358.11,866062.0,362.56,362.75,357.87,358.11,866062.0
2025-02-19 15:30:00,358.09,359.38,357.35,359.17,834498.0,358.09,359.38,357.35,359.17,834498.0
2025-02-19 15:35:00,359.1,359.46,358.03,359.38,421690.0,359.1,359.46,358.03,359.38,421690.0
2025-02-19 15:40:00,359.28,360.7,359.28,360.39,541552.0,359.28,360.7,359.28,360.39,541552.0
2025-02-19 15:45:00,360.31,361.5,359.84,361.33,436354.0,360.31,361.5,359.84,361.33,436354.0
2025-02-19 15:50:00,361.45,361.94,360.17,361.73,632148.0,361.45,361.94,360.17,361.73,632148.0
2025-02-19 15:55:00,361.64,361.71,359.92,360.6,822387.0,361.64,361.71,359.92,360.6,822387.0
2025-02-20 09:30:00,361.51,362.3,357.64,357.75,1592505.0,361.51,362.3,357.64,357.75,1592505.0
2025-02-20 09:35:00,357.75,358.14,355.06,357.11,1323235.0,357.75,358.14,355.06,357.11,1323235.0
2025-02-20 09:40:00,357.19,358.67,356.02,356.11,939536.0,357.19,358.67,356.02,356.11,939536.0
2025-02-20 09:45:00,356.14,356.52,354.24,354.54,1063659.0,356.14,356.52,354.24,354.54,1063659.0
2025-02-20 09:50:00,354.51,354.76,350.96,351.5,1496139.0,354.51,354.76,350.96,351.5,1496139.0
2025-02-20 09:55:00,351.57,352.99,350.45,350.71,1169733.0,351.57,352.99,350.45,350.71,1169733.0
2025-02-20 10:00:00,350.75,351.1,348.0,350.68,1607313.0,350.75,351.1,348.0,350.68,1607313.0
2025-02-20 10:05:00,350.6,351.85,349.21,350.44,841152.0,350.6,351.85,349.21,350.44,841152.0
2025-02-20 10:10:00,350.37,351.7,349.67,351.04,707072.0,350.37,351.7,349.67,351.04,707072.0
2025-02-20 10:15:00,351.11,353.19,351.05,353.03,938668.0,351.11,353.19,351.05,353.03,938668.0
2025-02-20 10:20:00,353.09,354.19,352.32,352.99,749640.0,353.09,354.19,352.32,352.99,749640.0
2025-02-20 10:25:00,353.03,353.45,352.0,352.14,471804.0,353.03,353.45,352.0,352.14,471804.0
2025-02-20 10:30:00,352.06,353.46,351.99,353.07,423466.0,352.06,353.46,351.99,353.07,423466.0
2025-02-20 10:35:00,353.2,353.4,352.36,352.8,388215.0,353.2,353.4,352.36,352.8,388215.0
2025-02-20 10:40:00,352.83,353.02,352.05,352.64,335379.0,352.83,353.02,352.05,352.64,335379.0
2025-02-20 10:45:00,352.6,353.02,350.62,350.71,576989.0,352.6,353.02,350.62,350.71,576989.0
2025-02-20 10:50:00,350.74,350.91,349.8,350.06,615899.0,350.74,350.91,349.8,350.06,615899.0
2025-02-20 10:55:00,350.12,351.3,349.87,350.25,550347.0,350.12,351.3,349.87,350.25,550347.0
2025-02-20 11:00:00,350.13,350.9,349.89,350.3,413922.0,350.13,350.9,349.89,350.3,413922.0
2025-02-20 11:05:00,350.31,351.78,349.93,351.67,550945.0,350.31,351.78,349.93,351.67,550945.0
2025-02-20 11:10:00,351.68,352.41,351.49,351.81,430524.0,351.68,352.41,351.49,351.81,430524.0
2025-02-20 11:15:00,351.85,351.93,351.0,351.74,364135.0,351.85,351.93,351.0,351.74,364135.0
2025-02-20 11:20:00,351.75,353.81,351.75,353.81,609676.0,351.75,353.81,351.75,353.81,609676.0
2025-02-20 11:25:00,353.7,354.28,352.9,354.19,571099.0,353.7,354.28,352.9,354.19,571099.0
2025-02-20 11:30:00,354.23,354.9,353.81,354.03,530957.0,354.23,354.9,353.81,354.03,530957.0
2025-02-20 11:35:00,354.07,354.36,353.67,354.08,311672.0,354.07,354.36,353.67,354.08,311672.0
2025-02-20 11:40:00,354.08,354.29,353.51,354.07,253226.0,354.08,354.29,353.51,354.07,253226.0
2025-02-20 11:45:00,354.05,354.08,352.6,353.43,373844.0,354.05,354.08,352.6,353.43,373844.0
2025-02-20 11:50:00,353.4,353.58,352.91,353.36,189593.0,353.4,353.58,352.91,353.36,189593.0
2025-02-20 11:55:00,353.39,353.41,352.91,353.01,140165.0,353.39,353.41,352.91,353.01,140165.0
2025-02-20 12:00:00,353.0,354.08,352.86,353.45,366149.0,353.0,354.08,352.86,353.45,366149.0
2025-02-20 12:05:00,353.49,354.95,353.47,354.81,366708.0,353.49,354.95,353.47,354.81,366708.0
2025-02-20 12:10:00,354.77,354.91,354.26,354.32,196383.0,354.77,354.91,354.26,354.32,196383.0
2025-02-20 12:15:00,354.37,354.5,353.55,353.93,227824.0,354.37,354.5,353.55,353.93,227824.0
2025-02-20 12:20:00,353.93,354.3,353.7,353.88,143647.0,353.93,354.3,353.7,353.88,143647.0
2025-02-20 12:25:00,353.88,354.36,353.79,353.9,186445.0,353.88,354.36,353.79,353.9,186445.0
2025-02-20 12:30:00,353.92,354.37,353.83,354.23,144620.0,353.92,354.37,353.83,354.23,144620.0
2025-02-20 12:35:00,354.17,354.83,353.87,354.09,242198.0,354.17,354.83,353.87,354.09,242198.0
2025-02-20 12:40:00,354.1,355.33,354.02,354.97,295387.0,354.1,355.33,354.02,354.97,295387.0
2025-02-20 12:45:00,354.96,355.01,353.6,353.6,240496.0,354.96,355.01,353.6,353.6,240496.0
2025-02-20 12:50:00,353.68,353.78,353.2,353.38,215110.0,353.68,353.78,353.2,353.38,215110.0
2025-02-20 12:55:00,353.38,353.39,352.14,352.59,324620.0,353.38,353.39,352.14,352.59,324620.0
2025-02-20 13:00:00,352.54,352.85,351.68,352.79,280742.0,352.54,352.85,351.68,352.79,280742.0
2025-02-20 13:05:00,352.77,352.95,352.4,352.8,198731.0,352.77,352.95,352.4,352.8,198731.0
2025-02-20 13:10:00,352.76,353.24,352.55,352.79,181698.0,352.76,353.24,352.55,352.79,181698.0
2025-02-20 13:15:00,352.79,353.02,352.5,352.79,130831.0,352.79,353.02,352.5,352.79,130831.0
2025-02-20 13:20:00,352.79,352.98,352.46,352.83,114796.0,352.79,352.98,352.46,352.83,114796.0
2025-02-20 13:25:00,352.86,353.75,352.77,353.45,207847.0,352.86,353.75,352.77,353.45,207847.0
2025-02-20 13:30:00,353.4,353.43,352.74,352.95,152148.0,353.4,353.43,352.74,352.95,152148.0
2025-02-20 13:35:00,352.96,353.45,352.52,353.41,147565.0,352.96,353.45,352.52,353.41,147565.0
2025-02-20 13:40:00,353.41,353.65,352.82,353.15,151005.0,353.41,353.65,352.82,353.15,151005.0
2025-02-20 13:45:00,353.15,353.28,352.7,352.98,123873.0,353.15,353.28,352.7,352.98,123873.0
2025-02-20 13:50:00,352.99,353.11,352.51,352.6,104330.0,352.99,353.11,352.51,352.6,104330.0
2025-02-20 13:55:00,352.56,353.47,352.5,353.13,185387.0,352.56,353.47,352.5,353.13,185387.0
2025-02-20 14:00:00,353.07,353.16,352.7,352.93,97942.0,353.07,353.16,352.7,352.93,97942.0
2025-02-20 14:05:00,352.87,353.43,352.47,352.47,213225.0,352.87,353.43,352.47,352.47,213225.0
2025-02-20 14:10:00,352.49,352.61,352.36,352.53,154038.0,352.49,352.61,352.36,352.53,154038.0
2025-02-20 14:15:00,352.5,353.16,352.37,353.02,211654.0,352.5,353.16,352.37,353.02,211654.0
2025-02-20 14:20:00,353.02,353.37,352.76,353.08,168947.0,353.02,353.37,352.76,353.08,168947.0
2025-02-20 14:25:00,353.07,353.09,352.6,352.98,98952.0,353.07,353.09,352.6,352.98,98952.0
2025-02-20 14:30:00,352.92,352.99,352.6,352.78,130652.0,352.92,352.99,352.6,352.78,130652.0
2025-02-20 14:35:00,352.81,352.88,351.87,351.91,203955.0,352.81,352.88,351.87,351.91,203955.0
2025-02-20 14:40:00,351.87,351.91,351.01,351.11,329093.0,351.87,351.91,351.01,351.11,329093.0
2025-02-20 14:45:00,351.07,352.55,350.9,352.48,344201.0,351.07,352.55,350.9,352.48,344201.0
2025-02-20 14:50:00,352.47,353.23,352.47,353.21,265202.0,352.47,353.23,352.47,353.21,265202.0
2025-02-20 14:55:00,353.24,354.21,353.0,354.06,370042.0,353.24,354.21,353.0,354.06,370042.0
2025-02-20 15:00:00,354.06,354.73,353.9,354.3,300059.0,354.06,354.73,353.9,354.3,300059.0
2025-02-20 15:05:00,354.27,354.68,354.26,354.46,196589.0,354.27,354.68,354.26,354.46,196589.0
2025-02-20 15:10:00,354.52,354.72,353.68,353.86,254849.0,354.52,354.72,353.68,353.86,254849.0
2025-02-20 15:15:00,353.83,354.01,353.3,353.56,249817.0,353.83,354.01,353.3,353.56,249817.0
2025-02-20 15:20:00,353.5,353.9,353.15,353.19,152479.0,353.5,353.9,353.15,353.19,152479.0
2025-02-20 15:25:00,353.2,353.7,352.93,353.7,249019.0,353.2,353.7,352.93,353.7,249019.0
2025-02-20 15:30:00,353.65,353.89,353.2,353.3,182190.0,353.65,353.89,353.2,353.3,182190.0
2025-02-20 15:35:00,353.3,353.77,352.97,353.13,193197.0,353.3,353.77,352.97,353.13,193197.0
2025-02-20 15:40:00,353.11,354.33,353.01,354.1,260657.0,353.11,354.33,353.01,354.1,260657.0
2025-02-20 15:45:00,354.08,354.4,353.81,354.3,279479.0,354.08,354.4,353.81,354.3,279479.0
2025-02-20 15:50:00,354.32,354.88,352.75,353.44,480202.0,354.32,354.88,352.75,353.44,480202.0
2025-02-20 15:55:00,353.38,354.61,353.21,354.38,630482.0,353.38,354.61,353.21,354.38,630482.0
2025-02-21 09:30:00,353.62,354.98,351.85,354.26,1682301.0,353.62,354.98,351.85,354.26,1682301.0
2025-02-21 09:35:00,354.32,354.4,350.28,350.52,1019867.0,354.32,354.4,350.28,350.52,1019867.0
2025-02-21 09:40:00,350.54,352.71,350.32,351.31,796938.0,350.54,352.71,350.32,351.31,796938.0
2025-02-21 09:45:00,351.35,352.8,351.19,351.83,730959.0,351.35,352.8,351.19,351.83,730959.0
2025-02-21 09:50:00,351.9,352.99,351.2,352.02,726138.0,351.9,352.99,351.2,352.02,726138.0
2025-02-21 09:55:00,351.98,352.68,351.32,352.08,455185.0,351.98,352.68,351.32,352.08,455185.0
2025-02-21 10:00:00,351.65,353.39,351.33,351.96,696834.0,351.65,353.39,351.33,351.96,696834.0
2025-02-21 10:05:00,351.97,352.72,351.8,352.63,453522.0,351.97,352.72,351.8,352.63,453522.0
2025-02-21 10:10:00,352.58,353.98,351.43,351.91,748702.0,352.58,353.98,351.43,351.91,748702.0
2025-02-21 10:15:00,351.89,352.27,351.42,351.8,389458.0,351.89,352.27,351.42,351.8,389458.0
2025-02-21 10:20:00,351.77,351.8,350.74,350.98,518899.0,351.77,351.8,350.74,350.98,518899.0
2025-02-21 10:25:00,351.08,351.58,348.61,348.65,935407.0,351.08,351.58,348.61,348.65,935407.0
2025-02-21 10:30:00,348.6,348.69,345.83,346.3,1518704.0,348.6,348.69,345.83,346.3,1518704.0
2025-02-21 10:35:00,346.33,347.59,346.18,347.07,946875.0,346.33,347.59,346.18,347.07,946875.0
2025-02-21 10:40:00,347.13,347.66,344.84,345.05,941130.0,347.13,347.66,344.84,345.05,941130.0
2025-02-21 10:45:00,345.03,347.03,344.94,346.82,785742.0,345.03,347.03,344.94,346.82,785742.0
2025-02-21 10:50:00,346.9,348.2,346.74,347.01,741055.0,346.9,348.2,346.74,347.01,741055.0
2025-02-21 10:55:00,346.92,348.08,346.69,347.86,493540.0,346.92,348.08,346.69,347.86,493540.0
2025-02-21 11:00:00,347.83,348.37,347.26,347.38,563321.0,347.83,348.37,347.26,347.38,563321.0
2025-02-21 11:05:00,347.37,347.76,346.3,346.36,512558.0,347.37,347.76,346.3,346.36,512558.0
2025-02-21 11:10:00,346.36,346.87,345.5,346.86,580270.0,346.36,346.87,345.5,346.86,580270.0
2025-02-21 11:15:00,346.87,347.17,345.83,346.23,416271.0,346.87,347.17,345.83,346.23,416271.0
2025-02-21 11:20:00,346.31,347.36,346.22,346.63,375453.0,346.31,347.36,346.22,346.63,375453.0
2025-02-21 11:25:00,346.63,347.01,345.91,346.09,334997.0,346.63,347.01,345.91,346.09,334997.0
2025-02-21 11:30:00,346.04,346.3,345.38,345.6,411458.0,346.04,346.3,345.38,345.6,411458.0
2025-02-21 11:35:00,345.6,345.79,343.0,343.6,1172343.0,345.6,345.79,343.0,343.6,1172343.0
2025-02-21 11:40:00,343.57,344.24,343.09,343.17,552554.0,343.57,344.24,343.09,343.17,552554.0
2025-02-21 11:45:00,343.19,343.6,341.94,342.82,975224.0,343.19,343.6,341.94,342.82,975224.0
2025-02-21 11:50:00,342.82,343.38,342.25,343.1,466638.0,342.82,343.38,342.25,343.1,466638.0
2025-02-21 11:55:00,343.11,343.44,342.71,343.04,351375.0,343.11,343.44,342.71,343.04,351375.0
2025-02-21 12:00:00,343.04,343.63,342.9,343.05,391563.0,343.04,343.63,342.9,343.05,391563.0
2025-02-21 12:05:00,343.12,343.25,342.09,342.15,431309.0,343.12,343.25,342.09,342.15,431309.0
2025-02-21 12:10:00,342.16,342.29,340.9,340.92,899389.0,342.16,342.29,340.9,340.92,899389.0
2025-02-21 12:15:00,340.91,341.75,340.75,340.97,571866.0,340.91,341.75,340.75,340.97,571866.0
2025-02-21 12:20:00,340.9,341.45,340.1,340.94,716187.0,340.9,341.45,340.1,340.94,716187.0
2025-02-21 12:25:00,340.92,341.43,340.81,340.89,357431.0,340.92,341.43,340.81,340.89,357431.0
2025-02-21 12:30:00,340.91,341.27,340.32,340.42,480225.0,340.91,341.27,340.32,340.42,480225.0
2025-02-21 12:35:00,340.42,340.83,338.92,339.5,950113.0,340.42,340.83,338.92,339.5,950113.0
2025-02-21 12:40:00,339.42,340.13,339.05,339.85,655803.0,339.42,340.13,339.05,339.85,655803.0
2025-02-21 12:45:00,339.81,339.89,339.02,339.32,447707.0,339.81,339.89,339.02,339.32,447707.0
2025-02-21 12:50:00,339.34,339.51,338.45,339.0,633915.0,339.34,339.51,338.45,339.0,633915.0
2025-02-21 12:55:00,338.96,339.67,338.9,339.53,438515.0,338.96,339.67,338.9,339.53,438515.0
2025-02-21 13:00:00,339.49,339.71,337.98,338.65,648425.0,339.49,339.71,337.98,338.65,648425.0
2025-02-21 13:05:00,338.66,338.98,338.19,338.38,513551.0,338.66,338.98,338.19,338.38,513551.0
2025-02-21 13:10:00,338.38,338.52,337.21,338.21,786777.0,338.38,338.52,337.21,338.21,786777.0
2025-02-21 13:15:00,338.21,340.11,338.17,339.88,845395.0,338.21,340.11,338.17,339.88,845395.0
2025-02-21 13:20:00,339.84,340.48,339.39,339.85,571706.0,339.84,340.48,339.39,339.85,571706.0
2025-02-21 13:25:00,339.84,340.69,339.57,340.12,437547.0,339.84,340.69,339.57,340.12,437547.0
2025-02-21 13:30:00,340.14,340.99,339.31,340.77,577963.0,340.14,340.99,339.31,340.77,577963.0
2025-02-21 13:35:00,340.79,342.78,340.61,341.78,823762.0,340.79,342.78,340.61,341.78,823762.0
2025-02-21 13:40:00,341.87,342.23,341.14,341.43,414531.0,341.87,342.23,341.14,341.43,414531.0
2025-02-21 13:45:00,341.33,341.69,340.95,341.03,324580.0,341.33,341.69,340.95,341.03,324580.0
2025-02-21 13:50:00,341.04,341.19,339.9,340.0,493570.0,341.04,341.19,339.9,340.0,493570.0
2025-02-21 13:55:00,339.98,339.98,338.3,338.38,598067.0,339.98,339.98,338.3,338.38,598067.0
2025-02-21 14:00:00,338.31,339.08,338.2,338.56,541309.0,338.31,339.08,338.2,338.56,541309.0
2025-02-21 14:05:00,338.56,338.62,337.5,338.29,587963.0,338.56,338.62,337.5,338.29,587963.0
2025-02-21 14:10:00,338.3,338.88,337.58,338.47,478587.0,338.3,338.88,337.58,338.47,478587.0
2025-02-21 14:15:00,338.51,338.87,337.59,337.65,445620.0,338.51,338.87,337.59,337.65,445620.0
2025-02-21 14:20:00,337.6,337.88,336.71,337.13,638414.0,337.6,337.88,336.71,337.13,638414.0
2025-02-21 14:25:00,337.18,337.21,335.4,335.65,766794.0,337.18,337.21,335.4,335.65,766794.0
2025-02-21 14:30:00,335.63,336.56,335.05,335.31,803914.0,335.63,336.56,335.05,335.31,803914.0
2025-02-21 14:35:00,335.34,336.35,334.44,334.71,1082690.0,335.34,336.35,334.44,334.71,1082690.0
2025-02-21 14:40:00,334.7,335.8,334.42,335.62,681969.0,334.7,335.8,334.42,335.62,681969.0
2025-02-21 14:45:00,335.56,336.33,335.1,336.04,528523.0,335.56,336.33,335.1,336.04,528523.0
2025-02-21 14:50:00,336.09,337.76,336.0,336.82,732058.0,336.09,337.76,336.0,336.82,732058.0
2025-02-21 14:55:00,336.81,337.76,336.73,336.94,514775.0,336.81,337.76,336.73,336.94,514775.0
2025-02-21 15:00:00,336.88,338.31,336.82,338.19,557387.0,336.88,338.31,336.82,338.19,557387.0
2025-02-21 15:05:00,338.2,338.79,337.51,337.63,576975.0,338.2,338.79,337.51,337.63,576975.0
2025-02-21 15:10:00,337.66,337.74,337.0,337.11,525887.0,337.66,337.74,337.0,337.11,525887.0
2025-02-21 15:15:00,337.11,337.34,336.3,336.6,626105.0,337.11,337.34,336.3,336.6,626105.0
2025-02-21 15:20:00,336.53,336.72,336.02,336.63,537045.0,336.53,336.72,336.02,336.63,537045.0
2025-02-21 15:25:00,336.66,336.99,335.93,336.41,525458.0,336.66,336.99,335.93,336.41,525458.0
2025-02-21 15:30:00,336.42,337.0,335.89,336.38,672685.0,336.42,337.0,335.89,336.38,672685.0
2025-02-21 15:35:00,336.35,336.88,335.91,336.47,525536.0,336.35,336.88,335.91,336.47,525536.0
2025-02-21 15:40:00,336.46,337.38,335.75,336.46,716006.0,336.46,337.38,335.75,336.46,716006.0
2025-02-21 15:45:00,336.48,336.57,334.99,335.57,692090.0,336.48,336.57,334.99,335.57,692090.0
2025-02-21 15:50:00,335.61,337.82,335.6,337.7,1018346.0,335.61,337.82,335.6,337.7,1018346.0
2025-02-21 15:55:00,337.75,338.25,337.29,337.6,1471962.0,337.75,338.25,337.29,337.6,1471962.0
2025-02-24 09:30:00,338.14,342.13,337.41,340.97,2780374.0,338.14,342.13,337.41,340.97,2780374.0
2025-02-24 09:35:00,340.93,341.91,338.1,341.86,1380026.0,340.93,341.91,338.1,341.86,1380026.0
2025-02-24 09:40:00,341.8,341.86,338.67,340.91,1068643.0,341.8,341.86,338.67,340.91,1068643.0
2025-02-24 09:45:00,340.94,342.4,335.32,336.39,1669615.0,340.94,342.4,335.32,336.39,1669615.0
2025-02-24 09:50:00,336.44,337.05,332.02,333.19,1579413.0,336.44,337.05,332.02,333.19,1579413.0
2025-02-24 09:55:00,333.1,333.12,328.3,329.22,1795617.0,333.1,333.12,328.3,329.22,1795617.0
2025-02-24 10:00:00,329.3,330.94,325.22,326.04,1974559.0,329.3,330.94,325.22,326.04,1974559.0
2025-02-24 10:05:00,326.01,329.0,324.7,328.41,1797600.0,326.01,329.0,324.7,328.41,1797600.0
2025-02-24 10:10:00,328.53,331.66,328.41,331.47,1616223.0,328.53,331.66,328.41,331.47,1616223.0
2025-02-24 10:15:00,331.43,332.65,328.65,328.88,1198083.0,331.43,332.65,328.65,328.88,1198083.0
2025-02-24 10:20:00,328.89,329.94,327.02,328.87,923775.0,328.89,329.94,327.02,328.87,923775.0
2025-02-24 10:25:00,328.9,329.55,326.42,326.6,849719.0,328.9,329.55,326.42,326.6,849719.0
2025-02-24 10:30:00,326.6,329.9,326.5,328.55,847794.0,326.6,329.9,326.5,328.55,847794.0
2025-02-24 10:35:00,328.65,329.77,328.32,328.86,548583.0,328.65,329.77,328.32,328.86,548583.0
2025-02-24 10:40:00,328.84,329.6,328.16,328.73,533410.0,328.84,329.6,328.16,328.73,533410.0
2025-02-24 10:45:00,328.74,329.78,327.4,329.68,608565.0,328.74,329.78,327.4,329.68,608565.0
2025-02-24 10:50:00,329.68,330.21,327.9,328.14,675892.0,329.68,330.21,327.9,328.14,675892.0
2025-02-24 10:55:00,328.14,328.86,327.45,328.11,489722.0,328.14,328.86,327.45,328.11,489722.0
2025-02-24 11:00:00,328.15,328.9,326.9,328.6,749298.0,328.15,328.9,326.9,328.6,749298.0
2025-02-24 11:05:00,328.65,330.52,328.56,330.32,702777.0,328.65,330.52,328.56,330.32,702777.0
2025-02-24 11:10:00,330.32,330.87,329.67,330.6,544360.0,330.32,330.87,329.67,330.6,544360.0
2025-02-24 11:15:00,330.6,331.39,330.4,330.87,532602.0,330.6,331.39,330.4,330.87,532602.0
2025-02-24 11:20:00,330.8,332.09,330.33,332.07,558631.0,330.8,332.09,330.33,332.07,558631.0
2025-02-24 11:25:00,332.02,334.2,331.93,333.85,831260.0,332.02,334.2,331.93,333.85,831260.0
2025-02-24 11:30:00,333.89,334.42,333.21,333.75,688581.0,333.89,334.42,333.21,333.75,688581.0
2025-02-24 11:35:00,333.71,334.87,332.93,333.04,671982.0,333.71,334.87,332.93,333.04,671982.0
2025-02-24 11:40:00,333.06,334.83,332.6,334.72,629150.0,333.06,334.83,332.6,334.72,629150.0
2025-02-24 11:45:00,334.68,334.75,333.5,333.57,411895.0,334.68,334.75,333.5,333.57,411895.0
2025-02-24 11:50:00,333.53,333.97,333.03,333.91,325534.0,333.53,333.97,333.03,333.91,325534.0
2025-02-24 11:55:00,333.9,334.49,331.84,332.49,566287.0,333.9,334.49,331.84,332.49,566287.0
2025-02-24 12:00:00,332.47,334.83,332.46,334.7,421449.0,332.47,334.83,332.46,334.7,421449.0
2025-02-24 12:05:00,334.71,335.65,334.33,335.61,576676.0,334.71,335.65,334.33,335.61,576676.0
2025-02-24 12:10:00,335.55,336.86,335.43,336.27,599754.0,335.55,336.86,335.43,336.27,599754.0
2025-02-24 12:15:00,336.27,338.19,336.1,338.03,710547.0,336.27,338.19,336.1,338.03,710547.0
2025-02-24 12:20:00,338.04,338.96,337.88,338.31,620536.0,338.04,338.96,337.88,338.31,620536.0
2025-02-24 12:25:00,338.32,338.4,337.0,337.03,503988.0,338.32,338.4,337.0,337.03,503988.0
2025-02-24 12:30:00,337.09,337.55,336.55,337.27,397630.0,337.09,337.55,336.55,337.27,397630.0
2025-02-24 12:35:00,337.25,337.88,336.87,337.4,344240.0,337.25,337.88,336.87,337.4,344240.0
2025-02-24 12:40:00,337.37,338.28,337.06,338.22,349037.0,337.37,338.28,337.06,338.22,349037.0
2025-02-24 12:45:00,338.24,338.64,337.83,338.41,297395.0,338.24,338.64,337.83,338.41,297395.0
2025-02-24 12:50:00,338.45,338.46,336.58,336.66,403404.0,338.45,338.46,336.58,336.66,403404.0
2025-02-24 12:55:00,336.66,337.15,335.9,336.18,390588.0,336.66,337.15,335.9,336.18,390588.0
2025-02-24 13:00:00,336.19,337.45,336.04,336.96,324979.0,336.19,337.45,336.04,336.96,324979.0
2025-02-24 13:05:00,336.95,338.1,336.68,337.7,333576.0,336.95,338.1,336.68,337.7,333576.0
2025-02-24 13:10:00,337.74,337.99,337.3,337.82,225388.0,337.74,337.99,337.3,337.82,225388.0
2025-02-24 13:15:00,337.82,338.48,337.62,338.45,276132.0,337.82,338.48,337.62,338.45,276132.0
2025-02-24 13:20:00,338.43,338.88,337.53,337.91,334544.0,338.43,338.88,337.53,337.91,334544.0
2025-02-24 13:25:00,337.95,338.77,337.9,338.34,294333.0,337.95,338.77,337.9,338.34,294333.0
2025-02-24 13:30:00,338.4,338.55,337.51,338.09,283998.0,338.4,338.55,337.51,338.09,283998.0
2025-02-24 13:35:00,338.04,338.18,337.42,337.75,239627.0,338.04,338.18,337.42,337.75,239627.0
2025-02-24 13:40:00,337.74,338.17,337.3,337.57,211042.0,337.74,338.17,337.3,337.57,211042.0
2025-02-24 13:45:00,337.57,337.71,336.6,337.18,300833.0,337.57,337.71,336.6,337.18,300833.0
2025-02-24 13:50:00,337.18,337.67,336.3,337.44,359453.0,337.18,337.67,336.3,337.44,359453.0
2025-02-24 13:55:00,337.49,337.6,336.33,336.53,304857.0,337.49,337.6,336.33,336.53,304857.0
2025-02-24 14:00:00,336.52,337.78,336.4,337.59,297135.0,336.52,337.78,336.4,337.59,297135.0
2025-02-24 14:05:00,337.58,337.95,336.71,337.05,282758.0,337.58,337.95,336.71,337.05,282758.0
2025-02-24 14:10:00,337.01,337.05,336.25,336.58,271841.0,337.01,337.05,336.25,336.58,271841.0
2025-02-24 14:15:00,336.58,336.58,334.56,334.66,591656.0,336.58,336.58,334.56,334.66,591656.0
2025-02-24 14:20:00,334.63,334.95,334.03,334.38,477138.0,334.63,334.95,334.03,334.38,477138.0
2025-02-24 14:25:00,334.34,334.53,333.34,333.41,471937.0,334.34,334.53,333.34,333.41,471937.0
2025-02-24 14:30:00,333.44,334.83,332.83,334.68,502362.0,333.44,334.83,332.83,334.68,502362.0
2025-02-24 14:35:00,334.72,335.37,334.61,334.95,399098.0,334.72,335.37,334.61,334.95,399098.0
2025-02-24 14:40:00,334.96,335.13,334.25,334.45,271430.0,334.96,335.13,334.25,334.45,271430.0
2025-02-24 14:45:00,334.5,335.33,334.33,335.23,237379.0,334.5,335.33,334.33,335.23,237379.0
2025-02-24 14:50:00,335.18,335.6,334.73,335.31,306094.0,335.18,335.6,334.73,335.31,306094.0
2025-02-24 14:55:00,335.34,335.34,334.5,334.67,280857.0,335.34,335.34,334.5,334.67,280857.0
2025-02-24 15:00:00,334.71,334.97,333.33,333.99,390151.0,334.71,334.97,333.33,333.99,390151.0
2025-02-24 15:05:00,333.92,334.02,332.65,333.0,453106.0,333.92,334.02,332.65,333.0,453106.0
2025-02-24 15:10:00,332.98,333.7,332.8,333.05,296398.0,332.98,333.7,332.8,333.05,296398.0
2025-02-24 15:15:00,333.05,333.76,332.57,333.19,363625.0,333.05,333.76,332.57,333.19,363625.0
2025-02-24 15:20:00,333.19,333.63,332.58,332.78,287263.0,333.19,333.63,332.58,332.78,287263.0
2025-02-24 15:25:00,332.79,333.06,331.72,331.87,389999.0,332.79,333.06,331.72,331.87,389999.0
2025-02-24 15:30:00,331.86,333.6,331.77,333.16,493967.0,331.86,333.6,331.77,333.16,493967.0
2025-02-24 15:35:00,333.16,333.56,332.85,332.87,303520.0,333.16,333.56,332.85,332.87,303520.0
2025-02-24 15:40:00,332.85,332.95,331.23,332.01,604746.0,332.85,332.95,331.23,332.01,604746.0
2025-02-24 15:45:00,332.02,332.57,331.45,331.85,523351.0,332.02,332.57,331.45,331.85,523351.0
2025-02-24 15:50:00,331.98,332.0,329.89,330.03,869187.0,331.98,332.0,329.89,330.03,869187.0
2025-02-24 15:55:00,330.07,330.88,329.94,330.37,1163671.0,330.07,330.88,329.94,330.37,1163671.0
2025-02-25 09:30:00,327.03,328.89,321.43,324.79,2983348.0,327.03,328.89,321.43,324.79,2983348.0
2025-02-25 09:35:00,324.9,325.94,318.81,320.26,2746805.0,324.9,325.94,318.81,320.26,2746805.0
2025-02-25 09:40:00,320.32,320.97,317.55,317.89,1926099.0,320.32,320.97,317.55,317.89,1926099.0
2025-02-25 09:45:00,317.88,318.93,315.91,316.01,1920091.0,317.88,318.93,315.91,316.01,1920091.0
2025-02-25 09:50:00,316.03,316.3,312.5,314.29,2846552.0,316.03,316.3,312.5,314.29,2846552.0
2025-02-25 09:55:00,314.33,316.4,312.91,313.1,2007106.0,314.33,316.4,312.91,313.1,2007106.0
2025-02-25 10:00:00,313.2,313.2,310.01,311.18,2396079.0,313.2,313.2,310.01,311.18,2396079.0
2025-02-25 10:05:00,311.12,312.76,310.69,312.17,1643812.0,311.12,312.76,310.69,312.17,1643812.0
2025-02-25 10:10:00,312.23,313.07,310.9,311.15,1540183.0,312.23,313.07,310.9,311.15,1540183.0
2025-02-25 10:15:00,311.15,312.09,307.14,308.22,2524053.0,311.15,312.09,307.14,308.22,2524053.0
2025-02-25 10:20:00,308.19,309.35,306.23,307.61,1875114.0,308.19,309.35,306.23,307.61,1875114.0
2025-02-25 10:25:00,307.62,308.37,305.39,306.37,1721548.0,307.62,308.37,305.39,306.37,1721548.0
2025-02-25 10:30:00,306.44,308.35,306.22,307.02,1478316.0,306.44,308.35,306.22,307.02,1478316.0
2025-02-25 10:35:00,307.01,308.76,304.03,305.55,2503286.0,307.01,308.76,304.03,305.55,2503286.0
2025-02-25 10:40:00,305.5,306.0,301.41,302.41,3215673.0,305.5,306.0,301.41,302.41,3215673.0
2025-02-25 10:45:00,302.35,307.09,302.0,306.56,2241146.0,302.35,307.09,302.0,306.56,2241146.0
2025-02-25 10:50:00,306.62,307.97,306.3,307.07,1504073.0,306.62,307.97,306.3,307.07,1504073.0
2025-02-25 10:55:00,307.01,307.09,304.12,304.17,1378485.0,307.01,307.09,304.12,304.17,1378485.0
2025-02-25 11:00:00,304.35,304.42,300.3,300.78,2161358.0,304.35,304.42,300.3,300.78,2161358.0
2025-02-25 11:05:00,300.74,304.08,300.11,303.93,1835558.0,300.74,304.08,300.11,303.93,1835558.0
2025-02-25 11:10:00,303.93,304.6,303.31,303.54,939475.0,303.93,304.6,303.31,303.54,939475.0
2025-02-25 11:15:00,303.51,304.74,301.6,302.68,1440497.0,303.51,304.74,301.6,302.68,1440497.0
2025-02-25 11:20:00,302.71,304.3,302.25,303.06,924283.0,302.71,304.3,302.25,303.06,924283.0
2025-02-25 11:25:00,303.06,303.5,301.2,301.31,1154941.0,303.06,303.5,301.2,301.31,1154941.0
2025-02-25 11:30:00,301.34,302.26,299.0,300.65,2482660.0,301.34,302.26,299.0,300.65,2482660.0
2025-02-25 11:35:00,300.6,301.79,298.87,301.46,1732867.0,300.6,301.79,298.87,301.46,1732867.0
2025-02-25 11:40:00,301.4,302.58,301.0,301.93,857894.0,301.4,302.58,301.0,301.93,857894.0
2025-02-25 11:45:00,301.99,304.18,301.93,304.02,964265.0,301.99,304.18,301.93,304.02,964265.0
2025-02-25 11:50:00,304.0,304.35,303.3,303.91,723210.0,304.0,304.35,303.3,303.91,723210.0
2025-02-25 11:55:00,303.84,306.47,303.55,305.89,1224629.0,303.84,306.47,303.55,305.89,1224629.0
2025-02-25 12:00:00,305.95,305.95,304.5,304.88,765679.0,305.95,305.95,304.5,304.88,765679.0
2025-02-25 12:05:00,304.88,305.06,303.54,304.4,620519.0,304.88,305.06,303.54,304.4,620519.0
2025-02-25 12:10:00,304.43,305.5,303.77,304.04,618498.0,304.43,305.5,303.77,304.04,618498.0
2025-02-25 12:15:00,303.99,304.3,302.81,303.03,625247.0,303.99,304.3,302.81,303.03,625247.0
2025-02-25 12:20:00,303.08,303.2,301.83,302.78,805504.0,303.08,303.2,301.83,302.78,805504.0
2025-02-25 12:25:00,302.81,303.8,302.12,303.42,610999.0,302.81,303.8,302.12,303.42,610999.0
2025-02-25 12:30:00,303.5,303.79,301.72,302.1,720897.0,303.5,303.79,301.72,302.1,720897.0
2025-02-25 12:35:00,302.1,302.88,301.97,302.45,595040.0,302.1,302.88,301.97,302.45,595040.0
2025-02-25 12:40:00,302.45,304.47,302.01,304.42,713875.0,302.45,304.47,302.01,304.42,713875.0
2025-02-25 12:45:00,304.48,304.77,303.47,304.27,746430.0,304.48,304.77,303.47,304.27,746430.0
2025-02-25 12:50:00,304.27,305.19,303.59,303.96,680447.0,304.27,305.19,303.59,303.96,680447.0
2025-02-25 12:55:00,303.96,304.26,303.43,303.64,409057.0,303.96,304.26,303.43,303.64,409057.0
2025-02-25 13:00:00,303.64,304.99,303.58,304.8,548342.0,303.64,304.99,303.58,304.8,548342.0
2025-02-25 13:05:00,304.78,306.38,304.55,305.34,843653.0,304.78,306.38,304.55,305.34,843653.0
2025-02-25 13:10:00,305.3,305.86,303.0,303.24,707820.0,305.3,305.86,303.0,303.24,707820.0
2025-02-25 13:15:00,303.21,303.3,301.96,302.16,808138.0,303.21,303.3,301.96,302.16,808138.0
2025-02-25 13:20:00,302.16,303.3,302.0,302.92,589610.0,302.16,303.3,302.0,302.92,589610.0
2025-02-25 13:25:00,302.87,303.49,302.13,302.38,592874.0,302.87,303.49,302.13,302.38,592874.0
2025-02-25 13:30:00,302.4,303.45,302.1,302.56,484126.0,302.4,303.45,302.1,302.56,484126.0
2025-02-25 13:35:00,302.61,303.95,301.62,303.95,724873.0,302.61,303.95,301.62,303.95,724873.0
2025-02-25 13:40:00,303.91,304.3,303.0,303.46,553226.0,303.91,304.3,303.0,303.46,553226.0
2025-02-25 13:45:00,303.43,303.74,302.1,302.44,438746.0,303.43,303.74,302.1,302.44,438746.0
2025-02-25 13:50:00,302.48,302.85,301.52,302.28,662741.0,302.48,302.85,301.52,302.28,662741.0
2025-02-25 13:55:00,302.22,302.38,300.66,300.79,670184.0,302.22,302.38,300.66,300.79,670184.0
2025-02-25 14:00:00,300.79,301.55,300.27,300.74,719162.0,300.79,301.55,300.27,300.74,719162.0
2025-02-25 14:05:00,300.77,301.5,299.56,300.16,1032131.0,300.77,301.5,299.56,300.16,1032131.0
2025-02-25 14:10:00,300.1,300.38,297.7,297.8,1188347.0,300.1,300.38,297.7,297.8,1188347.0
2025-02-25 14:15:00,297.78,299.13,297.5,298.99,1175019.0,297.78,299.13,297.5,298.99,1175019.0
2025-02-25 14:20:00,299.01,299.01,297.25,298.1,905821.0,299.01,299.01,297.25,298.1,905821.0
2025-02-25 14:25:00,298.05,298.78,297.93,298.31,615236.0,298.05,298.78,297.93,298.31,615236.0
2025-02-25 14:30:00,298.31,300.31,298.13,300.21,962008.0,298.31,300.31,298.13,300.21,962008.0
2025-02-25 14:35:00,300.18,301.9,299.16,301.8,1035015.0,300.18,301.9,299.16,301.8,1035015.0
2025-02-25 14:40:00,301.76,301.87,300.35,300.46,759627.0,301.76,301.87,300.35,300.46,759627.0
2025-02-25 14:45:00,300.47,301.48,299.71,301.28,725725.0,300.47,301.48,299.71,301.28,725725.0
2025-02-25 14:50:00,301.31,301.53,300.6,301.28,500723.0,301.31,301.53,300.6,301.28,500723.0
2025-02-25 14:55:00,301.31,302.15,301.17,301.47,649046.0,301.31,302.15,301.17,301.47,649046.0
2025-02-25 15:00:00,301.5,302.58,301.23,302.26,700217.0,301.5,302.58,301.23,302.26,700217.0
2025-02-25 15:05:00,302.24,302.48,300.7,300.8,655079.0,302.24,302.48,300.7,300.8,655079.0
2025-02-25 15:10:00,300.82,301.08,299.93,300.69,841789.0,300.82,301.08,299.93,300.69,841789.0
2025-02-25 15:15:00,300.69,302.69,300.4,302.65,693910.0,300.69,302.69,300.4,302.65,693910.0
2025-02-25 15:20:00,302.61,303.99,301.93,303.86,1077871.0,302.61,303.99,301.93,303.86,1077871.0
2025-02-25 15:25:00,303.91,304.05,302.2,302.7,855164.0,303.91,304.05,302.2,302.7,855164.0
2025-02-25 15:30:00,302.68,302.88,300.89,302.01,851363.0,302.68,302.88,300.89,302.01,851363.0
2025-02-25 15:35:00,301.97,302.4,300.33,300.46,708463.0,301.97,302.4,300.33,300.46,708463.0
2025-02-25 15:40:00,300.49,301.08,299.87,300.02,831523.0,300.49,301.08,299.87,300.02,831523.0
2025-02-25 15:45:00,300.0,300.19,298.35,298.92,1112843.0,300.0,300.19,298.35,298.92,1112843.0
2025-02-25 15:50:00,298.87,301.97,298.76,301.64,1705209.0,298.87,301.97,298.76,301.64,1705209.0
2025-02-25 15:55:00,301.67,303.74,301.67,302.49,2574370.0,301.67,303.74,301.67,302.49,2574370.0
2025-02-26 09:30:00,303.61,305.78,302.8,305.21,2630892.0,303.61,305.78,302.8,305.21,2630892.0
2025-02-26 09:35:00,305.21,308.75,304.3,308.44,1877906.0,305.21,308.75,304.3,308.44,1877906.0
2025-02-26 09:40:00,308.38,308.38,304.12,306.64,1575084.0,308.38,308.38,304.12,306.64,1575084.0
2025-02-26 09:45:00,306.59,308.6,306.44,307.92,1204491.0,306.59,308.6,306.44,307.92,1204491.0
2025-02-26 09:50:00,307.92,309.0,307.01,307.29,1075939.0,307.92,309.0,307.01,307.29,1075939.0
2025-02-26 09:55:00,307.41,307.74,303.71,305.55,1430734.0,307.41,307.74,303.71,305.55,1430734.0
2025-02-26 10:00:00,305.56,305.99,304.26,304.61,879638.0,305.56,305.99,304.26,304.61,879638.0
2025-02-26 10:05:00,304.54,305.25,303.59,304.67,792528.0,304.54,305.25,303.59,304.67,792528.0
2025-02-26 10:10:00,304.75,307.05,304.51,306.95,895975.0,304.75,307.05,304.51,306.95,895975.0
2025-02-26 10:15:00,306.96,307.2,304.12,304.23,895973.0,306.96,307.2,304.12,304.23,895973.0
2025-02-26 10:20:00,304.26,304.35,299.0,299.86,1888314.0,304.26,304.35,299.0,299.86,1888314.0
2025-02-26 10:25:00,299.57,299.71,294.23,295.25,2948545.0,299.57,299.71,294.23,295.25,2948545.0
2025-02-26 10:30:00,295.3,299.0,295.3,298.01,1945568.0,295.3,299.0,295.3,298.01,1945568.0
2025-02-26 10:35:00,298.1,300.63,297.56,298.81,1533726.0,298.1,300.63,297.56,298.81,1533726.0
2025-02-26 10:40:00,298.81,299.89,296.33,298.35,1214969.0,298.81,299.89,296.33,298.35,1214969.0
2025-02-26 10:45:00,298.36,300.0,297.66,299.16,798960.0,298.36,300.0,297.66,299.16,798960.0
2025-02-26 10:50:00,299.03,300.5,298.12,299.77,953049.0,299.03,300.5,298.12,299.77,953049.0
2025-02-26 10:55:00,299.89,300.99,298.79,300.55,883489.0,299.89,300.99,298.79,300.55,883489.0
2025-02-26 11:00:00,300.57,301.0,298.41,298.84,863190.0,300.57,301.0,298.41,298.84,863190.0
2025-02-26 11:05:00,298.81,300.31,297.51,299.0,845034.0,298.81,300.31,297.51,299.0,845034.0
2025-02-26 11:10:00,299.08,300.36,298.63,299.89,595595.0,299.08,300.36,298.63,299.89,595595.0
2025-02-26 11:15:00,299.89,299.98,298.61,299.23,583777.0,299.89,299.98,298.61,299.23,583777.0
2025-02-26 11:20:00,299.23,299.77,298.38,298.92,555407.0,299.23,299.77,298.38,298.92,555407.0
2025-02-26 11:25:00,298.92,299.8,298.23,298.78,537308.0,298.92,299.8,298.23,298.78,537308.0
2025-02-26 11:30:00,298.78,299.84,298.75,299.09,408356.0,298.78,299.84,298.75,299.09,408356.0
2025-02-26 11:35:00,299.15,302.0,298.9,301.3,969047.0,299.15,302.0,298.9,301.3,969047.0
2025-02-26 11:40:00,301.34,302.26,300.1,300.52,721993.0,301.34,302.26,300.1,300.52,721993.0
2025-02-26 11:45:00,300.5,301.0,299.67,300.67,513594.0,300.5,301.0,299.67,300.67,513594.0
2025-02-26 11:50:00,300.74,300.75,299.73,300.18,338326.0,300.74,300.75,299.73,300.18,338326.0
2025-02-26 11:55:00,300.17,300.17,298.0,298.27,603610.0,300.17,300.17,298.0,298.27,603610.0
2025-02-26 12:00:00,298.35,298.9,297.75,298.62,570665.0,298.35,298.9,297.75,298.62,570665.0
2025-02-26 12:05:00,298.65,299.84,298.55,299.41,416439.0,298.65,299.84,298.55,299.41,416439.0
2025-02-26 12:10:00,299.42,300.9,298.91,300.7,521537.0,299.42,300.9,298.91,300.7,521537.0
2025-02-26 12:15:00,300.77,301.86,299.89,300.75,555108.0,300.77,301.86,299.89,300.75,555108.0
2025-02-26 12:20:00,300.85,301.03,300.33,300.91,341192.0,300.85,301.03,300.33,300.91,341192.0
2025-02-26 12:25:00,300.93,300.98,299.94,300.68,342154.0,300.93,300.98,299.94,300.68,342154.0
2025-02-26 12:30:00,300.64,301.3,299.74,299.98,367486.0,300.64,301.3,299.74,299.98,367486.0
2025-02-26 12:35:00,300.05,300.48,299.12,300.11,391330.0,300.05,300.48,299.12,300.11,391330.0
2025-02-26 12:40:00,300.1,300.1,299.01,299.16,347188.0,300.1,300.1,299.01,299.16,347188.0
2025-02-26 12:45:00,299.13,299.89,298.7,299.75,406884.0,299.13,299.89,298.7,299.75,406884.0
2025-02-26 12:50:00,299.74,299.78,297.64,297.99,530330.0,299.74,299.78,297.64,297.99,530330.0
2025-02-26 12:55:00,297.99,298.41,296.01,296.46,936143.0,297.99,298.41,296.01,296.46,936143.0
2025-02-26 13:00:00,296.48,297.22,296.2,296.34,548824.0,296.48,297.22,296.2,296.34,548824.0
2025-02-26 13:05:00,296.27,296.7,295.1,296.67,898648.0,296.27,296.7,295.1,296.67,898648.0
2025-02-26 13:10:00,296.67,297.16,295.74,295.9,510418.0,296.67,297.16,295.74,295.9,510418.0
2025-02-26 13:15:00,295.85,295.9,294.6,295.77,745571.0,295.85,295.9,294.6,295.77,745571.0
2025-02-26 13:20:00,295.8,297.19,295.6,296.21,568845.0,295.8,297.19,295.6,296.21,568845.0
2025-02-26 13:25:00,296.21,296.35,293.42,293.44,923447.0,296.21,296.35,293.42,293.44,923447.0
2025-02-26 13:30:00,293.44,294.9,293.23,294.22,748346.0,293.44,294.9,293.23,294.22,748346.0
2025-02-26 13:35:00,294.24,294.58,293.39,293.4,528623.0,294.24,294.58,293.39,293.4,528623.0
2025-02-26 13:40:00,293.39,294.1,292.92,293.67,743906.0,293.39,294.1,292.92,293.67,743906.0
2025-02-26 13:45:00,293.72,293.95,292.09,292.19,848666.0,293.72,293.95,292.09,292.19,848666.0
2025-02-26 13:50:00,292.17,292.97,291.96,292.31,683464.0,292.17,292.97,291.96,292.31,683464.0
2025-02-26 13:55:00,292.32,292.93,291.45,291.52,870903.0,292.32,292.93,291.45,291.52,870903.0
2025-02-26 14:00:00,291.47,292.8,290.91,290.98,946105.0,291.47,292.8,290.91,290.98,946105.0
2025-02-26 14:05:00,290.93,291.24,289.41,290.33,1313540.0,290.93,291.24,289.41,290.33,1313540.0
2025-02-26 14:10:00,290.4,291.85,290.0,291.18,854652.0,290.4,291.85,290.0,291.18,854652.0
2025-02-26 14:15:00,291.22,291.89,290.1,291.73,759185.0,291.22,291.89,290.1,291.73,759185.0
2025-02-26 14:20:00,291.72,292.81,290.85,291.08,766872.0,291.72,292.81,290.85,291.08,766872.0
2025-02-26 14:25:00,290.97,291.11,290.12,290.25,664265.0,290.97,291.11,290.12,290.25,664265.0
2025-02-26 14:30:00,290.25,291.99,290.11,291.86,618230.0,290.25,291.99,290.11,291.86,618230.0
2025-02-26 14:35:00,291.92,292.63,291.6,291.91,635304.0,291.92,292.63,291.6,291.91,635304.0
2025-02-26 14:40:00,291.85,292.3,290.8,291.12,467391.0,291.85,292.3,290.8,291.12,467391.0
2025-02-26 14:45:00,291.1,291.7,290.54,290.6,449081.0,291.1,291.7,290.54,290.6,449081.0
2025-02-26 14:50:00,290.59,291.08,290.31,291.04,464946.0,290.59,291.08,290.31,291.04,464946.0
2025-02-26 14:55:00,291.01,291.05,288.98,289.22,904819.0,291.01,291.05,288.98,289.22,904819.0
2025-02-26 15:00:00,289.27,290.62,288.88,289.78,793125.0,289.27,290.62,288.88,289.78,793125.0
2025-02-26 15:05:00,289.76,291.21,289.57,290.2,574511.0,289.76,291.21,289.57,290.2,574511.0
2025-02-26 15:10:00,290.23,290.39,288.97,289.15,693522.0,290.23,290.39,288.97,289.15,693522.0
2025-02-26 15:15:00,289.11,289.92,288.73,288.77,789317.0,289.11,289.92,288.73,288.77,789317.0
2025-02-26 15:20:00,288.79,289.5,288.08,289.15,967993.0,288.79,289.5,288.08,289.15,967993.0
2025-02-26 15:25:00,289.14,289.93,289.0,289.02,655587.0,289.14,289.93,289.0,289.02,655587.0
2025-02-26 15:30:00,289.0,289.05,288.04,288.55,828806.0,289.0,289.05,288.04,288.55,828806.0
2025-02-26 15:35:00,288.56,289.7,288.41,289.54,612139.0,288.56,289.7,288.41,289.54,612139.0
2025-02-26 15:40:00,289.55,289.73,288.41,289.29,771444.0,289.55,289.73,288.41,289.29,771444.0
2025-02-26 15:45:00,289.27,290.83,288.81,290.61,951801.0,289.27,290.83,288.81,290.61,951801.0
2025-02-26 15:50:00,290.8,292.6,290.61,291.96,1323459.0,290.8,292.6,290.61,291.96,1323459.0
2025-02-26 15:55:00,291.99,292.68,290.4,290.89,1834018.0,291.99,292.68,290.4,290.89,1834018.0
2025-02-27 09:30:00,291.16,295.93,290.34,294.5,3169624.0,291.16,295.93,290.34,294.5,3169624.0
2025-02-27 09:35:00,294.56,297.23,294.13,295.58,1883616.0,294.56,297.23,294.13,295.58,1883616.0
2025-02-27 09:40:00,295.57,295.74,289.14,289.9,1994173.0,295.57,295.74,289.14,289.9,1994173.0
2025-02-27 09:45:00,290.08,292.67,289.23,291.28,1527765.0,290.08,292.67,289.23,291.28,1527765.0
2025-02-27 09:50:00,291.18,291.45,285.24,285.24,1863523.0,291.18,291.45,285.24,285.24,1863523.0
2025-02-27 09:55:00,285.32,286.38,283.04,283.16,2446211.0,285.32,286.38,283.04,283.16,2446211.0
2025-02-27 10:00:00,283.04,285.4,280.91,285.14,2946843.0,283.04,285.4,280.91,285.14,2946843.0
2025-02-27 10:05:00,284.94,286.67,282.52,283.76,1771211.0,284.94,286.67,282.52,283.76,1771211.0
2025-02-27 10:10:00,283.8,288.52,283.68,287.42,1532346.0,283.8,288.52,283.68,287.42,1532346.0
2025-02-27 10:15:00,287.41,288.63,286.52,288.45,1062479.0,287.41,288.63,286.52,288.45,1062479.0
2025-02-27 10:20:00,288.43,291.97,287.92,290.45,1732563.0,288.43,291.97,287.92,290.45,1732563.0
2025-02-27 10:25:00,290.49,293.43,289.88,293.36,1514284.0,290.49,293.43,289.88,293.36,1514284.0
2025-02-27 10:30:00,293.32,293.52,290.24,291.86,1351307.0,293.32,293.52,290.24,291.86,1351307.0
2025-02-27 10:35:00,291.66,292.98,290.11,292.4,1030478.0,291.66,292.98,290.11,292.4,1030478.0
2025-02-27 10:40:00,292.4,292.85,291.1,291.84,771523.0,292.4,292.85,291.1,291.84,771523.0
2025-02-27 10:45:00,291.98,292.95,290.96,291.5,738793.0,291.98,292.95,290.96,291.5,738793.0
2025-02-27 10:50:00,291.33,291.56,287.08,287.36,1451618.0,291.33,291.56,287.08,287.36,1451618.0
2025-02-27 10:55:00,287.36,288.39,286.06,286.46,1039933.0,287.36,288.39,286.06,286.46,1039933.0
2025-02-27 11:00:00,286.64,288.77,285.85,288.3,877451.0,286.64,288.77,285.85,288.3,877451.0
2025-02-27 11:05:00,288.39,289.96,287.9,288.74,819966.0,288.39,289.96,287.9,288.74,819966.0
2025-02-27 11:10:00,288.74,291.47,288.63,290.68,882297.0,288.74,291.47,288.63,290.68,882297.0
2025-02-27 11:15:00,290.68,292.0,290.34,291.23,680974.0,290.68,292.0,290.34,291.23,680974.0
2025-02-27 11:20:00,291.21,291.79,289.8,289.99,602900.0,291.21,291.79,289.8,289.99,602900.0
2025-02-27 11:25:00,290.06,290.45,288.02,288.4,664654.0,290.06,290.45,288.02,288.4,664654.0
2025-02-27 11:30:00,288.52,289.19,287.8,288.54,521444.0,288.52,289.19,287.8,288.54,521444.0
2025-02-27 11:35:00,288.53,289.0,287.05,287.69,545518.0,288.53,289.0,287.05,287.69,545518.0
2025-02-27 11:40:00,287.69,288.1,286.81,287.55,486620.0,287.69,288.1,286.81,287.55,486620.0
2025-02-27 11:45:00,287.59,288.2,287.08,288.01,408674.0,287.59,288.2,287.08,288.01,408674.0
2025-02-27 11:50:00,288.09,288.63,286.77,287.71,702770.0,288.09,288.63,286.77,287.71,702770.0
2025-02-27 11:55:00,287.71,287.74,285.41,285.66,752190.0,287.71,287.74,285.41,285.66,752190.0
2025-02-27 12:00:00,285.74,287.08,285.2,286.63,714729.0,285.74,287.08,285.2,286.63,714729.0
2025-02-27 12:05:00,286.8,287.0,285.82,286.17,409247.0,286.8,287.0,285.82,286.17,409247.0
2025-02-27 12:10:00,286.22,287.3,286.16,286.64,402347.0,286.22,287.3,286.16,286.64,402347.0
2025-02-27 12:15:00,286.64,286.9,284.53,284.69,635936.0,286.64,286.9,284.53,284.69,635936.0
2025-02-27 12:20:00,284.68,285.59,284.33,284.7,638456.0,284.68,285.59,284.33,284.7,638456.0
2025-02-27 12:25:00,284.66,286.32,284.44,285.95,606127.0,284.66,286.32,284.44,285.95,606127.0
2025-02-27 12:30:00,286.0,286.51,285.68,286.25,409533.0,286.0,286.51,285.68,286.25,409533.0
2025-02-27 12:35:00,286.24,286.82,286.21,286.42,340243.0,286.24,286.82,286.21,286.42,340243.0
2025-02-27 12:40:00,286.35,286.4,284.69,285.72,480039.0,286.35,286.4,284.69,285.72,480039.0
2025-02-27 12:45:00,285.66,287.0,285.61,286.35,548530.0,285.66,287.0,285.61,286.35,548530.0
2025-02-27 12:50:00,286.32,289.1,286.14,288.79,1164525.0,286.32,289.1,286.14,288.79,1164525.0
2025-02-27 12:55:00,288.86,289.83,288.6,289.54,804355.0,288.86,289.83,288.6,289.54,804355.0
2025-02-27 13:00:00,289.59,290.61,289.05,289.27,934567.0,289.59,290.61,289.05,289.27,934567.0
2025-02-27 13:05:00,289.24,289.36,288.1,288.29,536599.0,289.24,289.36,288.1,288.29,536599.0
2025-02-27 13:10:00,288.39,290.09,287.96,289.99,481723.0,288.39,290.09,287.96,289.99,481723.0
2025-02-27 13:15:00,289.92,290.34,289.15,289.98,390107.0,289.92,290.34,289.15,289.98,390107.0
2025-02-27 13:20:00,290.0,291.15,289.25,291.09,534846.0,290.0,291.15,289.25,291.09,534846.0
2025-02-27 13:25:00,291.02,291.67,290.82,291.31,589808.0,291.02,291.67,290.82,291.31,589808.0
2025-02-27 13:30:00,291.33,291.83,290.66,290.86,487529.0,291.33,291.83,290.66,290.86,487529.0
2025-02-27 13:35:00,290.8,291.2,289.66,290.42,444745.0,290.8,291.2,289.66,290.42,444745.0
2025-02-27 13:40:00,290.33,290.75,289.59,289.82,372044.0,290.33,290.75,289.59,289.82,372044.0
2025-02-27 13:45:00,289.82,290.4,289.22,290.17,398041.0,289.82,290.4,289.22,290.17,398041.0
2025-02-27 13:50:00,290.17,290.19,289.22,290.08,373568.0,290.17,290.19,289.22,290.08,373568.0
2025-02-27 13:55:00,290.15,290.44,288.4,288.53,397255.0,290.15,290.44,288.4,288.53,397255.0
2025-02-27 14:00:00,288.53,288.73,287.57,288.34,582674.0,288.53,288.73,287.57,288.34,582674.0
2025-02-27 14:05:00,288.3,288.34,286.1,286.38,747212.0,288.3,288.34,286.1,286.38,747212.0
2025-02-27 14:10:00,286.38,286.75,285.79,286.09,515193.0,286.38,286.75,285.79,286.09,515193.0
2025-02-27 14:15:00,286.16,286.73,285.25,286.65,558499.0,286.16,286.73,285.25,286.65,558499.0
2025-02-27 14:20:00,286.76,286.9,284.9,285.35,554869.0,286.76,286.9,284.9,285.35,554869.0
2025-02-27 14:25:00,285.28,285.64,284.63,284.94,562220.0,285.28,285.64,284.63,284.94,562220.0
2025-02-27 14:30:00,284.95,285.08,282.96,283.6,799937.0,284.95,285.08,282.96,283.6,799937.0
2025-02-27 14:35:00,283.6,284.57,283.55,284.08,644726.0,283.6,284.57,283.55,284.08,644726.0
2025-02-27 14:40:00,284.04,284.99,282.98,284.85,640947.0,284.04,284.99,282.98,284.85,640947.0
2025-02-27 14:45:00,284.84,285.93,284.08,284.45,753586.0,284.84,285.93,284.08,284.45,753586.0
2025-02-27 14:50:00,284.47,285.84,284.08,284.95,537093.0,284.47,285.84,284.08,284.95,537093.0
2025-02-27 14:55:00,284.95,285.5,284.46,284.72,392327.0,284.95,285.5,284.46,284.72,392327.0
2025-02-27 15:00:00,284.63,284.71,282.44,283.19,824208.0,284.63,284.71,282.44,283.19,824208.0
2025-02-27 15:05:00,283.18,283.32,282.11,282.38,661570.0,283.18,283.32,282.11,282.38,661570.0
2025-02-27 15:10:00,282.38,283.3,281.7,282.45,630110.0,282.38,283.3,281.7,282.45,630110.0
2025-02-27 15:15:00,282.41,282.92,281.5,281.71,751513.0,282.41,282.92,281.5,281.71,751513.0
2025-02-27 15:20:00,281.7,282.77,281.53,282.07,687122.0,281.7,282.77,281.53,282.07,687122.0
2025-02-27 15:25:00,282.02,282.99,281.73,281.93,647815.0,282.02,282.99,281.73,281.93,647815.0
2025-02-27 15:30:00,281.93,283.67,281.88,283.14,717189.0,281.93,283.67,281.88,283.14,717189.0
2025-02-27 15:35:00,283.14,284.67,283.05,283.11,812991.0,283.14,284.67,283.05,283.11,812991.0
2025-02-27 15:40:00,283.13,283.47,282.1,282.35,618848.0,283.13,283.47,282.1,282.35,618848.0
2025-02-27 15:45:00,282.32,283.73,281.95,283.63,715713.0,282.32,283.73,281.95,283.63,715713.0
2025-02-27 15:50:00,283.41,284.4,282.05,282.42,858796.0,283.41,284.4,282.05,282.42,858796.0
2025-02-27 15:55:00,282.46,282.74,281.26,281.96,1669721.0,282.46,282.74,281.26,281.96,1669721.0
2025-02-28 09:30:00,279.5,279.5,273.6,275.17,4421937.0,279.5,279.5,273.6,275.17,4421937.0
2025-02-28 09:35:00,275.17,280.48,275.0,279.05,2790607.0,275.17,280.48,275.0,279.05,2790607.0
2025-02-28 09:40:00,278.98,282.72,276.17,282.53,2742229.0,278.98,282.72,276.17,282.53,2742229.0
2025-02-28 09:45:00,282.49,284.67,281.2,283.78,2210551.0,282.49,284.67,281.2,283.78,2210551.0
2025-02-28 09:50:00,283.81,285.15,282.77,283.63,1670949.0,283.81,285.15,282.77,283.63,1670949.0
2025-02-28 09:55:00,283.74,284.05,280.11,281.37,1504246.0,283.74,284.05,280.11,281.37,1504246.0
2025-02-28 10:00:00,281.36,282.99,279.04,280.36,1784113.0,281.36,282.99,279.04,280.36,1784113.0
2025-02-28 10:05:00,280.39,284.49,278.32,283.48,1592494.0,280.39,284.49,278.32,283.48,1592494.0
2025-02-28 10:10:00,283.46,288.08,282.89,287.73,2139452.0,283.46,288.08,282.89,287.73,2139452.0
2025-02-28 10:15:00,288.0,289.79,286.48,286.59,1906527.0,288.0,289.79,286.48,286.59,1906527.0
2025-02-28 10:20:00,286.51,292.0,286.0,291.06,1592775.0,286.51,292.0,286.0,291.06,1592775.0
2025-02-28 10:25:00,291.01,292.57,290.12,292.35,1796444.0,291.01,292.57,290.12,292.35,1796444.0
2025-02-28 10:30:00,292.4,293.0,290.68,291.82,1537732.0,292.4,293.0,290.68,291.82,1537732.0
2025-02-28 10:35:00,291.82,292.05,287.98,288.36,1372208.0,291.82,292.05,287.98,288.36,1372208.0
2025-02-28 10:40:00,288.36,290.19,288.14,289.74,967235.0,288.36,290.19,288.14,289.74,967235.0
2025-02-28 10:45:00,289.76,291.75,289.11,289.56,783633.0,289.76,291.75,289.11,289.56,783633.0
2025-02-28 10:50:00,289.52,291.75,289.33,291.54,759787.0,289.52,291.75,289.33,291.54,759787.0
2025-02-28 10:55:00,291.44,292.12,291.03,291.76,810054.0,291.44,292.12,291.03,291.76,810054.0
2025-02-28 11:00:00,291.76,291.97,290.0,290.73,657852.0,291.76,291.97,290.0,290.73,657852.0
2025-02-28 11:05:00,290.64,292.08,290.12,291.51,767686.0,290.64,292.08,290.12,291.51,767686.0
2025-02-28 11:10:00,291.51,292.05,289.02,289.89,959362.0,291.51,292.05,289.02,289.89,959362.0
2025-02-28 11:15:00,289.9,290.0,288.22,289.62,775591.0,289.9,290.0,288.22,289.62,775591.0
2025-02-28 11:20:00,289.66,291.48,289.6,290.25,761388.0,289.66,291.48,289.6,290.25,761388.0
2025-02-28 11:25:00,290.32,290.72,287.42,287.94,763385.0,290.32,290.72,287.42,287.94,763385.0
2025-02-28 11:30:00,287.94,289.85,287.17,289.37,832140.0,287.94,289.85,287.17,289.37,832140.0
2025-02-28 11:35:00,289.32,290.37,288.5,289.71,573306.0,289.32,290.37,288.5,289.71,573306.0
2025-02-28 11:40:00,289.59,290.94,289.36,290.1,585359.0,289.59,290.94,289.36,290.1,585359.0
2025-02-28 11:45:00,290.03,291.05,289.36,290.77,595618.0,290.03,291.05,289.36,290.77,595618.0
2025-02-28 11:50:00,290.74,290.98,289.52,290.21,421668.0,290.74,290.98,289.52,290.21,421668.0
2025-02-28 11:55:00,290.25,290.33,288.38,288.75,426035.0,290.25,290.33,288.38,288.75,426035.0
2025-02-28 12:00:00,288.69,289.34,288.46,288.92,328986.0,288.69,289.34,288.46,288.92,328986.0
2025-02-28 12:05:00,288.92,290.35,288.44,289.5,473219.0,288.92,290.35,288.44,289.5,473219.0
2025-02-28 12:10:00,289.35,290.48,289.14,290.38,474739.0,289.35,290.48,289.14,290.38,474739.0
2025-02-28 12:15:00,290.34,291.94,290.0,291.35,693319.0,290.34,291.94,290.0,291.35,693319.0
2025-02-28 12:20:00,291.39,291.56,288.9,289.36,674750.0,291.39,291.56,288.9,289.36,674750.0
2025-02-28 12:25:00,289.36,290.66,289.23,290.27,395216.0,289.36,290.66,289.23,290.27,395216.0
2025-02-28 12:30:00,290.27,290.85,289.7,290.28,360974.0,290.27,290.85,289.7,290.28,360974.0
2025-02-28 12:35:00,290.3,290.8,290.0,290.22,346158.0,290.3,290.8,290.0,290.22,346158.0
2025-02-28 12:40:00,290.23,290.58,287.63,288.28,562606.0,290.23,290.58,287.63,288.28,562606.0
2025-02-28 12:45:00,288.06,288.49,285.83,285.9,929786.0,288.06,288.49,285.83,285.9,929786.0
2025-02-28 12:50:00,285.83,287.13,285.38,286.21,726593.0,285.83,287.13,285.38,286.21,726593.0
2025-02-28 12:55:00,286.19,287.0,283.81,283.87,1069344.0,286.19,287.0,283.81,283.87,1069344.0
2025-02-28 13:00:00,283.99,285.39,283.54,284.24,674899.0,283.99,285.39,283.54,284.24,674899.0
2025-02-28 13:05:00,284.2,285.17,283.87,284.77,547481.0,284.2,285.17,283.87,284.77,547481.0
2025-02-28 13:10:00,284.83,284.85,283.4,284.22,621073.0,284.83,284.85,283.4,284.22,621073.0
2025-02-28 13:15:00,284.25,285.1,281.33,282.08,1374465.0,284.25,285.1,281.33,282.08,1374465.0
2025-02-28 13:20:00,281.96,283.7,281.96,283.08,600177.0,281.96,283.7,281.96,283.08,600177.0
2025-02-28 13:25:00,283.19,286.3,282.82,286.12,838438.0,283.19,286.3,282.82,286.12,838438.0
2025-02-28 13:30:00,286.06,286.8,285.12,286.46,704986.0,286.06,286.8,285.12,286.46,704986.0
2025-02-28 13:35:00,286.47,287.09,286.0,286.5,730231.0,286.47,287.09,286.0,286.5,730231.0
2025-02-28 13:40:00,286.44,287.48,285.78,287.07,677858.0,286.44,287.48,285.78,287.07,677858.0
2025-02-28 13:45:00,287.01,287.45,286.1,286.79,478910.0,287.01,287.45,286.1,286.79,478910.0
2025-02-28 13:50:00,286.72,287.42,286.17,286.53,344950.0,286.72,287.42,286.17,286.53,344950.0
2025-02-28 13:55:00,286.61,286.68,282.81,283.17,802545.0,286.61,286.68,282.81,283.17,802545.0
2025-02-28 14:00:00,283.18,284.5,283.07,283.93,504613.0,283.18,284.5,283.07,283.93,504613.0
2025-02-28 14:05:00,284.0,284.85,283.6,283.76,371672.0,284.0,284.85,283.6,283.76,371672.0
2025-02-28 14:10:00,283.77,284.18,283.15,283.4,343737.0,283.77,284.18,283.15,283.4,343737.0
2025-02-28 14:15:00,283.42,285.41,283.35,285.28,404470.0,283.42,285.41,283.35,285.28,404470.0
2025-02-28 14:20:00,285.28,285.45,284.0,284.88,395945.0,285.28,285.45,284.0,284.88,395945.0
2025-02-28 14:25:00,284.96,286.17,284.86,285.92,463725.0,284.96,286.17,284.86,285.92,463725.0
2025-02-28 14:30:00,285.91,287.0,285.18,286.42,551600.0,285.91,287.0,285.18,286.42,551600.0
2025-02-28 14:35:00,286.55,288.5,286.07,287.88,707214.0,286.55,288.5,286.07,287.88,707214.0
2025-02-28 14:40:00,287.98,289.45,287.71,289.07,889277.0,287.98,289.45,287.71,289.07,889277.0
2025-02-28 14:45:00,289.07,290.33,288.5,290.18,776108.0,289.07,290.33,288.5,290.18,776108.0
2025-02-28 14:50:00,290.2,291.0,289.7,290.04,742337.0,290.2,291.0,289.7,290.04,742337.0
2025-02-28 14:55:00,290.1,290.42,289.11,289.75,608397.0,290.1,290.42,289.11,289.75,608397.0
2025-02-28 15:00:00,289.72,290.74,288.82,290.61,766799.0,289.72,290.74,288.82,290.61,766799.0
2025-02-28 15:05:00,290.68,291.99,290.16,291.73,756405.0,290.68,291.99,290.16,291.73,756405.0
2025-02-28 15:10:00,291.71,291.95,290.62,291.09,556416.0,291.71,291.95,290.62,291.09,556416.0
2025-02-28 15:15:00,291.07,291.68,290.1,290.33,529274.0,291.07,291.68,290.1,290.33,529274.0
2025-02-28 15:20:00,290.32,290.53,288.83,289.91,732645.0,290.32,290.53,288.83,289.91,732645.0
2025-02-28 15:25:00,289.95,293.4,289.88,293.26,1342320.0,289.95,293.4,289.88,293.26,1342320.0
2025-02-28 15:30:00,293.26,293.44,290.48,290.71,1195142.0,293.26,293.44,290.48,290.71,1195142.0
2025-02-28 15:35:00,290.82,291.05,289.67,290.35,882966.0,290.82,291.05,289.67,290.35,882966.0
2025-02-28 15:40:00,290.34,291.43,290.02,290.61,750983.0,290.34,291.43,290.02,290.61,750983.0
2025-02-28 15:45:00,290.59,290.8,289.76,290.34,621394.0,290.59,290.8,289.76,290.34,621394.0
2025-02-28 15:50:00,290.38,292.79,288.89,292.29,1316066.0,290.38,292.79,288.89,292.29,1316066.0
2025-02-28 15:55:00,292.3,293.62,291.23,293.31,2420314.0,292.3,293.62,291.23,293.31,2420314.0
2025-03-03 09:30:00,300.32,302.83,297.77,300.07,3992642.0,300.32,302.83,297.77,300.07,3992642.0
2025-03-03 09:35:00,300.07,303.94,296.1,297.61,3315547.0,300.07,303.94,296.1,297.61,3315547.0
2025-03-03 09:40:00,297.53,299.97,295.03,299.68,2227080.0,297.53,299.97,295.03,299.68,2227080.0
2025-03-03 09:45:00,299.68,302.98,298.7,299.34,2214219.0,299.68,302.98,298.7,299.34,2214219.0
2025-03-03 09:50:00,299.33,300.0,294.43,295.0,2043224.0,299.33,300.0,294.43,295.0,2043224.0
2025-03-03 09:55:00,295.07,295.95,293.2,295.1,2058474.0,295.07,295.95,293.2,295.1,2058474.0
2025-03-03 10:00:00,294.95,297.17,291.69,296.76,1921936.0,294.95,297.17,291.69,296.76,1921936.0
2025-03-03 10:05:00,296.78,298.51,295.33,296.51,1455606.0,296.78,298.51,295.33,296.51,1455606.0
2025-03-03 10:10:00,296.64,298.43,295.48,296.08,1109060.0,296.64,298.43,295.48,296.08,1109060.0
2025-03-03 10:15:00,296.08,297.0,294.86,295.91,878808.0,296.08,297.0,294.86,295.91,878808.0
2025-03-03 10:20:00,295.81,300.02,295.65,298.65,1539633.0,295.81,300.02,295.65,298.65,1539633.0
2025-03-03 10:25:00,298.8,300.92,297.82,300.73,1188469.0,298.8,300.92,297.82,300.73,1188469.0
2025-03-03 10:30:00,300.78,301.7,298.21,299.4,1128178.0,300.78,301.7,298.21,299.4,1128178.0
2025-03-03 10:35:00,299.3,299.47,296.6,298.17,974744.0,299.3,299.47,296.6,298.17,974744.0
2025-03-03 10:40:00,298.16,300.57,297.5,300.52,771025.0,298.16,300.57,297.5,300.52,771025.0
2025-03-03 10:45:00,300.47,300.65,297.38,298.19,859221.0,300.47,300.65,297.38,298.19,859221.0
2025-03-03 10:50:00,298.24,299.58,297.6,298.93,634243.0,298.24,299.58,297.6,298.93,634243.0
2025-03-03 10:55:00,299.04,299.1,294.86,295.42,1104882.0,299.04,299.1,294.86,295.42,1104882.0
2025-03-03 11:00:00,295.49,297.88,295.2,297.49,743256.0,295.49,297.88,295.2,297.49,743256.0
2025-03-03 11:05:00,297.57,298.39,296.19,297.05,641773.0,297.57,298.39,296.19,297.05,641773.0
2025-03-03 11:10:00,297.1,298.8,296.03,298.46,843060.0,297.1,298.8,296.03,298.46,843060.0
2025-03-03 11:15:00,298.5,299.18,298.04,298.95,605688.0,298.5,299.18,298.04,298.95,605688.0
2025-03-03 11:20:00,298.95,300.73,298.73,300.17,855754.0,298.95,300.73,298.73,300.17,855754.0
2025-03-03 11:25:00,300.24,300.26,298.79,298.94,885872.0,300.24,300.26,298.79,298.94,885872.0
2025-03-03 11:30:00,298.99,300.15,298.42,298.54,691332.0,298.99,300.15,298.42,298.54,691332.0
2025-03-03 11:35:00,298.5,299.9,297.75,298.2,635358.0,298.5,299.9,297.75,298.2,635358.0
2025-03-03 11:40:00,298.26,299.11,297.44,298.31,520388.0,298.26,299.11,297.44,298.31,520388.0
2025-03-03 11:45:00,298.27,300.86,298.03,300.79,752319.0,298.27,300.86,298.03,300.79,752319.0
2025-03-03 11:50:00,300.86,302.48,300.54,302.04,1122035.0,300.86,302.48,300.54,302.04,1122035.0
2025-03-03 11:55:00,302.0,302.46,301.19,301.65,721757.0,302.0,302.46,301.19,301.65,721757.0
2025-03-03 12:00:00,301.65,301.65,300.0,300.19,737445.0,301.65,301.65,300.0,300.19,737445.0
2025-03-03 12:05:00,300.27,301.31,299.82,300.09,549593.0,300.27,301.31,299.82,300.09,549593.0
2025-03-03 12:10:00,300.06,300.48,299.35,300.09,460793.0,300.06,300.48,299.35,300.09,460793.0
2025-03-03 12:15:00,300.07,300.28,298.96,300.28,490401.0,300.07,300.28,298.96,300.28,490401.0
2025-03-03 12:20:00,300.17,300.27,298.94,299.1,405274.0,300.17,300.27,298.94,299.1,405274.0
2025-03-03 12:25:00,299.1,299.61,297.93,298.48,622898.0,299.1,299.61,297.93,298.48,622898.0
2025-03-03 12:30:00,298.49,298.7,296.7,296.84,649213.0,298.49,298.7,296.7,296.84,649213.0
2025-03-03 12:35:00,296.87,297.17,295.75,296.19,716514.0,296.87,297.17,295.75,296.19,716514.0
2025-03-03 12:40:00,296.22,296.66,295.41,295.94,670579.0,296.22,296.66,295.41,295.94,670579.0
2025-03-03 12:45:00,295.97,296.05,293.01,293.01,1280637.0,295.97,296.05,293.01,293.01,1280637.0
2025-03-03 12:50:00,293.01,293.95,291.55,291.7,1192136.0,293.01,293.95,291.55,291.7,1192136.0
2025-03-03 12:55:00,291.66,291.94,289.35,289.94,1705501.0,291.66,291.94,289.35,289.94,1705501.0
2025-03-03 13:00:00,289.96,290.55,288.55,289.45,1212518.0,289.96,290.55,288.55,289.45,1212518.0
2025-03-03 13:05:00,289.41,289.47,286.75,287.13,1405272.0,289.41,289.47,286.75,287.13,1405272.0
2025-03-03 13:10:00,286.96,287.38,285.72,286.57,1492243.0,286.96,287.38,285.72,286.57,1492243.0
2025-03-03 13:15:00,286.6,288.82,286.11,287.76,1116548.0,286.6,288.82,286.11,287.76,1116548.0
2025-03-03 13:20:00,287.8,288.7,286.91,288.22,782200.0,287.8,288.7,286.91,288.22,782200.0
2025-03-03 13:25:00,288.24,288.3,285.03,285.42,920979.0,288.24,288.3,285.03,285.42,920979.0
2025-03-03 13:30:00,285.51,286.44,284.71,285.24,827838.0,285.51,286.44,284.71,285.24,827838.0
2025-03-03 13:35:00,285.38,286.49,285.02,285.83,730808.0,285.38,286.49,285.02,285.83,730808.0
2025-03-03 13:40:00,285.7,287.37,285.46,285.83,747137.0,285.7,287.37,285.46,285.83,747137.0
2025-03-03 13:45:00,285.82,289.58,285.41,287.47,836843.0,285.82,289.58,285.41,287.47,836843.0
2025-03-03 13:50:00,287.39,288.55,286.7,287.09,667044.0,287.39,288.55,286.7,287.09,667044.0
2025-03-03 13:55:00,287.09,288.1,286.21,287.85,657780.0,287.09,288.1,286.21,287.85,657780.0
2025-03-03 14:00:00,287.78,289.5,287.32,288.67,788971.0,287.78,289.5,287.32,288.67,788971.0
2025-03-03 14:05:00,288.66,289.8,288.25,289.35,610218.0,288.66,289.8,288.25,289.35,610218.0
2025-03-03 14:10:00,289.25,289.81,288.29,288.49,454836.0,289.25,289.81,288.29,288.49,454836.0
2025-03-03 14:15:00,288.54,288.86,286.75,286.97,593346.0,288.54,288.86,286.75,286.97,593346.0
2025-03-03 14:20:00,286.97,288.15,286.91,287.62,457316.0,286.97,288.15,286.91,287.62,457316.0
2025-03-03 14:25:00,287.6,287.65,286.3,286.43,457275.0,287.6,287.65,286.3,286.43,457275.0
2025-03-03 14:30:00,286.43,288.78,286.3,288.08,603379.0,286.43,288.78,286.3,288.08,603379.0
2025-03-03 14:35:00,288.06,289.11,287.46,289.11,408825.0,288.06,289.11,287.46,289.11,408825.0
2025-03-03 14:40:00,289.12,290.26,288.82,289.52,745402.0,289.12,290.26,288.82,289.52,745402.0
2025-03-03 14:45:00,289.41,289.41,286.7,286.86,605528.0,289.41,289.41,286.7,286.86,605528.0
2025-03-03 14:50:00,286.82,287.41,283.93,284.93,1082160.0,286.82,287.41,283.93,284.93,1082160.0
2025-03-03 14:55:00,285.01,285.79,283.12,283.34,828335.0,285.01,285.79,283.12,283.34,828335.0
2025-03-03 15:00:00,283.26,283.36,281.11,282.31,1248184.0,283.26,283.36,281.11,282.31,1248184.0
2025-03-03 15:05:00,282.21,283.25,281.39,281.95,1023670.0,282.21,283.25,281.39,281.95,1023670.0
2025-03-03 15:10:00,281.95,282.85,280.93,281.73,1232086.0,281.95,282.85,280.93,281.73,1232086.0
2025-03-03 15:15:00,281.7,283.39,280.82,281.24,959102.0,281.7,283.39,280.82,281.24,959102.0
2025-03-03 15:20:00,281.27,282.06,279.42,279.58,1172256.0,281.27,282.06,279.42,279.58,1172256.0
2025-03-03 15:25:00,279.68,280.55,279.06,280.09,996660.0,279.68,280.55,279.06,280.09,996660.0
2025-03-03 15:30:00,280.06,281.66,280.06,280.78,1114652.0,280.06,281.66,280.06,280.78,1114652.0
2025-03-03 15:35:00,280.69,281.43,279.65,279.83,860129.0,280.69,281.43,279.65,279.83,860129.0
2025-03-03 15:40:00,279.87,280.26,277.3,277.87,1204321.0,279.87,280.26,277.3,277.87,1204321.0
2025-03-03 15:45:00,277.92,281.59,277.7,281.0,1236436.0,277.92,281.59,277.7,281.0,1236436.0
2025-03-03 15:50:00,280.9,282.56,280.25,282.34,1169620.0,280.9,282.56,280.25,282.34,1169620.0
2025-03-03 15:55:00,282.4,284.98,282.27,284.78,2377580.0,282.4,284.98,282.27,284.78,2377580.0
2025-03-04 09:30:00,270.9,275.31,270.07,274.5,4244720.0,270.9,275.31,270.07,274.5,4244720.0
2025-03-04 09:35:00,274.52,278.28,273.59,274.83,2584420.0,274.52,278.28,273.59,274.83,2584420.0
2025-03-04 09:40:00,274.73,276.24,270.6,272.66,2318390.0,274.73,276.24,270.6,272.66,2318390.0
2025-03-04 09:45:00,272.74,274.71,271.02,271.59,1990593.0,272.74,274.71,271.02,271.59,1990593.0
2025-03-04 09:50:00,271.67,271.99,267.66,268.6,2826855.0,271.67,271.99,267.66,268.6,2826855.0
2025-03-04 09:55:00,268.74,270.81,265.78,265.89,2123623.0,268.74,270.81,265.78,265.89,2123623.0
2025-03-04 10:00:00,265.88,266.94,263.62,265.58,3022966.0,265.88,266.94,263.62,265.58,3022966.0
2025-03-04 10:05:00,265.71,267.0,264.05,265.79,1660313.0,265.71,267.0,264.05,265.79,1660313.0
2025-03-04 10:10:00,265.8,267.92,264.83,266.38,1560188.0,265.8,267.92,264.83,266.38,1560188.0
2025-03-04 10:15:00,266.38,266.49,262.15,262.69,1861959.0,266.38,266.49,262.15,262.69,1861959.0
2025-03-04 10:20:00,262.73,264.71,261.84,264.48,1764906.0,262.73,264.71,261.84,264.48,1764906.0
2025-03-04 10:25:00,264.45,266.07,263.08,265.61,1308627.0,264.45,266.07,263.08,265.61,1308627.0
2025-03-04 10:30:00,265.57,267.3,264.15,266.05,1272252.0,265.57,267.3,264.15,266.05,1272252.0
2025-03-04 10:35:00,266.05,266.66,263.87,264.51,1043198.0,266.05,266.66,263.87,264.51,1043198.0
2025-03-04 10:40:00,264.44,266.93,263.68,266.86,1036284.0,264.44,266.93,263.68,266.86,1036284.0
2025-03-04 10:45:00,266.84,267.82,265.34,267.23,1051776.0,266.84,267.82,265.34,267.23,1051776.0
2025-03-04 10:50:00,267.29,267.58,265.03,265.26,850315.0,267.29,267.58,265.03,265.26,850315.0
2025-03-04 10:55:00,265.27,266.19,264.44,265.79,922681.0,265.27,266.19,264.44,265.79,922681.0
2025-03-04 11:00:00,265.83,266.7,264.55,265.87,796599.0,265.83,266.7,264.55,265.87,796599.0
2025-03-04 11:05:00,265.77,266.4,262.75,263.3,1042702.0,265.77,266.4,262.75,263.3,1042702.0
2025-03-04 11:10:00,263.4,265.88,262.51,265.8,985618.0,263.4,265.88,262.51,265.8,985618.0
2025-03-04 11:15:00,265.63,266.6,264.09,264.4,736998.0,265.63,266.6,264.09,264.4,736998.0
2025-03-04 11:20:00,264.5,266.06,264.22,264.63,655022.0,264.5,266.06,264.22,264.63,655022.0
2025-03-04 11:25:00,264.51,264.65,262.07,262.76,944972.0,264.51,264.65,262.07,262.76,944972.0
2025-03-04 11:30:00,262.68,264.94,262.61,264.43,757106.0,262.68,264.94,262.61,264.43,757106.0
2025-03-04 11:35:00,264.47,266.65,264.19,266.27,938152.0,264.47,266.65,264.19,266.27,938152.0
2025-03-04 11:40:00,266.33,268.62,266.06,268.0,1153526.0,266.33,268.62,266.06,268.0,1153526.0
2025-03-04 11:45:00,268.0,268.72,266.87,268.43,799099.0,268.0,268.72,266.87,268.43,799099.0
2025-03-04 11:50:00,268.48,269.76,267.18,268.92,974128.0,268.48,269.76,267.18,268.92,974128.0
2025-03-04 11:55:00,268.82,269.76,268.0,268.23,789997.0,268.82,269.76,268.0,268.23,789997.0
2025-03-04 12:00:00,268.19,268.94,267.2,268.24,671419.0,268.19,268.94,267.2,268.24,671419.0
2025-03-04 12:05:00,268.13,268.43,266.65,267.29,635425.0,268.13,268.43,266.65,267.29,635425.0
2025-03-04 12:10:00,267.09,269.31,267.01,268.6,729246.0,267.09,269.31,267.01,268.6,729246.0
2025-03-04 12:15:00,268.51,269.15,267.84,268.0,521639.0,268.51,269.15,267.84,268.0,521639.0
2025-03-04 12:20:00,268.02,270.89,267.79,270.34,1038926.0,268.02,270.89,267.79,270.34,1038926.0
2025-03-04 12:25:00,270.31,273.07,270.18,271.99,1300259.0,270.31,273.07,270.18,271.99,1300259.0
2025-03-04 12:30:00,271.91,271.91,268.75,270.09,1101853.0,271.91,271.91,268.75,270.09,1101853.0
2025-03-04 12:35:00,269.97,272.51,269.56,271.74,743601.0,269.97,272.51,269.56,271.74,743601.0
2025-03-04 12:40:00,271.74,272.15,269.85,271.03,661368.0,271.74,272.15,269.85,271.03,661368.0
2025-03-04 12:45:00,271.09,272.99,270.79,271.56,674022.0,271.09,272.99,270.79,271.56,674022.0
2025-03-04 12:50:00,271.61,272.4,270.1,271.74,559238.0,271.61,272.4,270.1,271.74,559238.0
2025-03-04 12:55:00,271.9,272.0,269.73,270.43,731336.0,271.9,272.0,269.73,270.43,731336.0
2025-03-04 13:00:00,270.47,271.83,269.77,271.05,667900.0,270.47,271.83,269.77,271.05,667900.0
2025-03-04 13:05:00,271.04,272.59,270.67,272.4,796607.0,271.04,272.59,270.67,272.4,796607.0
2025-03-04 13:10:00,272.41,274.45,272.19,274.35,1106717.0,272.41,274.45,272.19,274.35,1106717.0
2025-03-04 13:15:00,274.12,274.38,271.42,272.32,849198.0,274.12,274.38,271.42,272.32,849198.0
2025-03-04 13:20:00,272.39,272.76,271.22,272.17,496114.0,272.39,272.76,271.22,272.17,496114.0
2025-03-04 13:25:00,272.12,272.39,270.88,271.14,425997.0,272.12,272.39,270.88,271.14,425997.0
2025-03-04 13:30:00,271.11,272.46,270.12,272.16,603092.0,271.11,272.46,270.12,272.16,603092.0
2025-03-04 13:35:00,272.11,272.95,271.84,272.65,528325.0,272.11,272.95,271.84,272.65,528325.0
2025-03-04 13:40:00,272.7,273.97,272.54,273.35,730796.0,272.7,273.97,272.54,273.35,730796.0
2025-03-04 13:45:00,273.26,274.87,273.09,274.11,625488.0,273.26,274.87,273.09,274.11,625488.0
2025-03-04 13:50:00,273.98,274.8,273.14,274.42,488053.0,273.98,274.8,273.14,274.42,488053.0
2025-03-04 13:55:00,274.42,276.66,274.21,276.35,967620.0,274.42,276.66,274.21,276.35,967620.0
2025-03-04 14:00:00,276.32,278.25,275.96,277.44,995511.0,276.32,278.25,275.96,277.44,995511.0
2025-03-04 14:05:00,277.37,278.5,276.75,277.37,937931.0,277.37,278.5,276.75,277.37,937931.0
2025-03-04 14:10:00,277.43,277.72,275.8,276.49,796065.0,277.43,277.72,275.8,276.49,796065.0
2025-03-04 14:15:00,276.47,279.7,275.86,279.32,1046075.0,276.47,279.7,275.86,279.32,1046075.0
2025-03-04 14:20:00,279.3,281.5,278.91,281.16,1302843.0,279.3,281.5,278.91,281.16,1302843.0
2025-03-04 14:25:00,281.16,281.37,278.99,279.16,844628.0,281.16,281.37,278.99,279.16,844628.0
2025-03-04 14:30:00,279.24,279.62,277.6,277.91,723706.0,279.24,279.62,277.6,277.91,723706.0
2025-03-04 14:35:00,277.84,280.45,277.83,279.99,787575.0,277.84,280.45,277.83,279.99,787575.0
2025-03-04 14:40:00,280.01,280.73,279.09,280.1,566543.0,280.01,280.73,279.09,280.1,566543.0
2025-03-04 14:45:00,280.0,280.2,278.58,278.97,580580.0,280.0,280.2,278.58,278.97,580580.0
2025-03-04 14:50:00,278.97,280.5,278.63,280.11,581067.0,278.97,280.5,278.63,280.11,581067.0
2025-03-04 14:55:00,280.15,280.51,279.15,280.34,500255.0,280.15,280.51,279.15,280.34,500255.0
2025-03-04 15:00:00,280.25,281.72,279.73,280.17,937228.0,280.25,281.72,279.73,280.17,937228.0
2025-03-04 15:05:00,280.25,281.2,278.84,281.19,686309.0,280.25,281.2,278.84,281.19,686309.0
2025-03-04 15:10:00,281.08,282.5,280.85,282.2,866646.0,281.08,282.5,280.85,282.2,866646.0
2025-03-04 15:15:00,282.19,282.97,281.36,282.84,708076.0,282.19,282.97,281.36,282.84,708076.0
2025-03-04 15:20:00,282.87,284.35,282.45,284.17,887433.0,282.87,284.35,282.45,284.17,887433.0
2025-03-04 15:25:00,284.19,284.25,282.7,282.98,840506.0,284.19,284.25,282.7,282.98,840506.0
2025-03-04 15:30:00,282.92,283.32,278.13,278.8,1409608.0,282.92,283.32,278.13,278.8,1409608.0
2025-03-04 15:35:00,278.8,279.7,276.45,276.52,1279548.0,278.8,279.7,276.45,276.52,1279548.0
2025-03-04 15:40:00,276.51,277.21,275.2,275.99,1319476.0,276.51,277.21,275.2,275.99,1319476.0
2025-03-04 15:45:00,275.94,276.97,273.51,273.65,1308516.0,275.94,276.97,273.51,273.65,1308516.0
2025-03-04 15:50:00,273.57,273.61,270.33,270.99,2252677.0,273.57,273.61,270.33,270.99,2252677.0
2025-03-04 15:55:00,271.0,272.39,270.53,271.99,2019127.0,271.0,272.39,270.53,271.99,2019127.0
2025-03-05 09:30:00,273.0,274.38,270.5,274.13,2640892.0,273.0,274.38,270.5,274.13,2640892.0
2025-03-05 09:35:00,274.23,274.67,267.71,270.56,2546244.0,274.23,274.67,267.71,270.56,2546244.0
2025-03-05 09:40:00,270.56,275.62,270.51,274.51,2274278.0,270.56,275.62,270.51,274.51,2274278.0
2025-03-05 09:45:00,274.47,274.92,269.8,270.12,1822778.0,274.47,274.92,269.8,270.12,1822778.0
2025-03-05 09:50:00,270.1,273.85,269.9,271.61,1374126.0,270.1,273.85,269.9,271.61,1374126.0
2025-03-05 09:55:00,271.65,272.53,269.21,271.5,1248847.0,271.65,272.53,269.21,271.5,1248847.0
2025-03-05 10:00:00,271.5,277.77,271.5,276.96,2216819.0,271.5,277.77,271.5,276.96,2216819.0
2025-03-05 10:05:00,277.0,278.27,275.78,276.12,1309448.0,277.0,278.27,275.78,276.12,1309448.0
2025-03-05 10:10:00,276.07,276.53,272.61,273.25,1429966.0,276.07,276.53,272.61,273.25,1429966.0
2025-03-05 10:15:00,273.22,273.68,270.4,271.0,1498229.0,273.22,273.68,270.4,271.0,1498229.0
2025-03-05 10:20:00,271.09,272.59,269.5,271.39,1575443.0,271.09,272.59,269.5,271.39,1575443.0
2025-03-05 10:25:00,271.25,272.57,269.6,270.24,1066128.0,271.25,272.57,269.6,270.24,1066128.0
2025-03-05 10:30:00,270.25,272.18,269.41,271.78,1117392.0,270.25,272.18,269.41,271.78,1117392.0
2025-03-05 10:35:00,271.74,273.88,271.31,273.44,914942.0,271.74,273.88,271.31,273.44,914942.0
2025-03-05 10:40:00,273.45,273.5,271.7,272.93,726365.0,273.45,273.5,271.7,272.93,726365.0
2025-03-05 10:45:00,272.9,274.15,271.31,271.97,862379.0,272.9,274.15,271.31,271.97,862379.0
2025-03-05 10:50:00,271.88,274.09,270.9,274.02,910706.0,271.88,274.09,270.9,274.02,910706.0
2025-03-05 10:55:00,274.02,274.5,272.71,272.88,720326.0,274.02,274.5,272.71,272.88,720326.0
2025-03-05 11:00:00,272.88,272.88,270.77,271.36,819996.0,272.88,272.88,270.77,271.36,819996.0
2025-03-05 11:05:00,271.37,272.1,270.8,271.0,701099.0,271.37,272.1,270.8,271.0,701099.0
2025-03-05 11:10:00,270.92,271.33,268.87,270.17,1146957.0,270.92,271.33,268.87,270.17,1146957.0
2025-03-05 11:15:00,270.2,270.86,269.33,270.22,679014.0,270.2,270.86,269.33,270.22,679014.0
2025-03-05 11:20:00,270.27,270.8,269.36,270.67,739629.0,270.27,270.8,269.36,270.67,739629.0
2025-03-05 11:25:00,270.75,271.14,268.8,270.6,945366.0,270.75,271.14,268.8,270.6,945366.0
2025-03-05 11:30:00,270.55,270.6,268.0,268.22,836392.0,270.55,270.6,268.0,268.22,836392.0
2025-03-05 11:35:00,268.26,270.48,268.0,269.65,858128.0,268.26,270.48,268.0,269.65,858128.0
2025-03-05 11:40:00,269.66,269.75,268.04,268.41,673512.0,269.66,269.75,268.04,268.41,673512.0
2025-03-05 11:45:00,268.45,269.93,268.01,269.34,641081.0,268.45,269.93,268.01,269.34,641081.0
2025-03-05 11:50:00,269.31,270.2,268.5,269.95,595717.0,269.31,270.2,268.5,269.95,595717.0
2025-03-05 11:55:00,269.94,273.53,269.83,272.25,1100805.0,269.94,273.53,269.83,272.25,1100805.0
2025-03-05 12:00:00,272.15,273.91,271.41,271.75,891010.0,272.15,273.91,271.41,271.75,891010.0
2025-03-05 12:05:00,271.73,272.78,271.58,272.69,495973.0,271.73,272.78,271.58,272.69,495973.0
2025-03-05 12:10:00,272.69,273.07,271.96,272.17,527558.0,272.69,273.07,271.96,272.17,527558.0
2025-03-05 12:15:00,272.2,273.25,271.7,272.65,476905.0,272.2,273.25,271.7,272.65,476905.0
2025-03-05 12:20:00,272.69,274.15,272.13,273.42,635206.0,272.69,274.15,272.13,273.42,635206.0
2025-03-05 12:25:00,273.45,273.58,272.5,273.19,513777.0,273.45,273.58,272.5,273.19,513777.0
2025-03-05 12:30:00,273.13,273.55,272.55,273.01,488269.0,273.13,273.55,272.55,273.01,488269.0
2025-03-05 12:35:00,273.0,274.63,272.7,274.25,592033.0,273.0,274.63,272.7,274.25,592033.0
2025-03-05 12:40:00,274.33,275.3,273.92,274.19,666814.0,274.33,275.3,273.92,274.19,666814.0
2025-03-05 12:45:00,274.19,274.22,271.53,272.93,802022.0,274.19,274.22,271.53,272.93,802022.0
2025-03-05 12:50:00,273.0,276.06,272.82,275.28,895405.0,273.0,276.06,272.82,275.28,895405.0
2025-03-05 12:55:00,275.2,275.75,274.58,275.36,590507.0,275.2,275.75,274.58,275.36,590507.0
2025-03-05 13:00:00,275.36,275.45,274.37,274.93,424163.0,275.36,275.45,274.37,274.93,424163.0
2025-03-05 13:05:00,274.86,275.47,271.0,271.57,936068.0,274.86,275.47,271.0,271.57,936068.0
2025-03-05 13:10:00,271.59,273.4,271.47,272.75,640088.0,271.59,273.4,271.47,272.75,640088.0
2025-03-05 13:15:00,272.68,273.28,272.12,273.0,470530.0,272.68,273.28,272.12,273.0,470530.0
2025-03-05 13:20:00,273.04,273.6,272.51,273.18,388048.0,273.04,273.6,272.51,273.18,388048.0
2025-03-05 13:25:00,273.19,273.39,271.88,272.43,437598.0,273.19,273.39,271.88,272.43,437598.0
2025-03-05 13:30:00,272.38,273.55,271.2,272.33,687432.0,272.38,273.55,271.2,272.33,687432.0
2025-03-05 13:35:00,272.34,273.0,271.63,272.79,460353.0,272.34,273.0,271.63,272.79,460353.0
2025-03-05 13:40:00,272.79,272.87,271.59,272.01,327409.0,272.79,272.87,271.59,272.01,327409.0
2025-03-05 13:45:00,272.03,274.55,272.0,274.28,611813.0,272.03,274.55,272.0,274.28,611813.0
2025-03-05 13:50:00,274.28,274.79,273.9,274.68,494328.0,274.28,274.79,273.9,274.68,494328.0
2025-03-05 13:55:00,274.6,274.96,274.27,274.82,345488.0,274.6,274.96,274.27,274.82,345488.0
2025-03-05 14:00:00,274.72,275.98,273.66,275.91,755755.0,274.72,275.98,273.66,275.91,755755.0
2025-03-05 14:05:00,275.78,277.93,275.29,277.88,927597.0,275.78,277.93,275.29,277.88,927597.0
2025-03-05 14:10:00,277.93,278.94,277.25,278.53,931528.0,277.93,278.94,277.25,278.53,931528.0
2025-03-05 14:15:00,278.61,279.16,276.79,277.05,928944.0,278.61,279.16,276.79,277.05,928944.0
2025-03-05 14:20:00,277.09,278.31,276.62,278.2,594476.0,277.09,278.31,276.62,278.2,594476.0
2025-03-05 14:25:00,278.23,278.27,276.88,276.94,511830.0,278.23,278.27,276.88,276.94,511830.0
2025-03-05 14:30:00,277.0,277.87,276.6,277.0,537418.0,277.0,277.87,276.6,277.0,537418.0
2025-03-05 14:35:00,277.05,277.38,275.23,276.21,660333.0,277.05,277.38,275.23,276.21,660333.0
2025-03-05 14:40:00,276.19,276.58,275.54,275.88,412861.0,276.19,276.58,275.54,275.88,412861.0
2025-03-05 14:45:00,275.89,277.07,275.65,276.89,508275.0,275.89,277.07,275.65,276.89,508275.0
2025-03-05 14:50:00,276.94,277.38,276.47,277.24,403884.0,276.94,277.38,276.47,277.24,403884.0
2025-03-05 14:55:00,277.22,277.43,276.0,276.19,434160.0,277.22,277.43,276.0,276.19,434160.0
2025-03-05 15:00:00,276.19,277.58,275.72,277.11,622881.0,276.19,277.58,275.72,277.11,622881.0
2025-03-05 15:05:00,277.14,278.14,276.75,277.7,670385.0,277.14,278.14,276.75,277.7,670385.0
2025-03-05 15:10:00,277.62,277.66,276.45,277.22,487763.0,277.62,277.66,276.45,277.22,487763.0
2025-03-05 15:15:00,277.22,277.4,273.89,274.59,933031.0,277.22,277.4,273.89,274.59,933031.0
2025-03-05 15:20:00,274.63,275.21,273.52,275.07,781097.0,274.63,275.21,273.52,275.07,781097.0
2025-03-05 15:25:00,275.02,277.1,274.73,276.82,705358.0,275.02,277.1,274.73,276.82,705358.0
2025-03-05 15:30:00,276.8,276.98,275.78,276.69,610921.0,276.8,276.98,275.78,276.69,610921.0
2025-03-05 15:35:00,276.7,276.83,275.93,276.13,494897.0,276.7,276.83,275.93,276.13,494897.0
2025-03-05 15:40:00,276.13,276.88,275.68,276.79,509064.0,276.13,276.88,275.68,276.79,509064.0
2025-03-05 15:45:00,276.79,277.6,275.6,277.18,708602.0,276.79,277.6,275.6,277.18,708602.0
2025-03-05 15:50:00,277.14,278.98,275.26,278.58,1319231.0,277.14,278.98,275.26,278.58,1319231.0
2025-03-05 15:55:00,278.57,279.55,278.05,279.26,1851808.0,278.57,279.55,278.05,279.26,1851808.0
2025-03-06 09:30:00,272.07,272.12,266.65,267.5,3079571.0,272.07,272.12,266.65,267.5,3079571.0
2025-03-06 09:35:00,267.41,267.64,265.05,266.25,2313849.0,267.41,267.64,265.05,266.25,2313849.0
2025-03-06 09:40:00,266.21,268.14,264.4,265.13,2200245.0,266.21,268.14,264.4,265.13,2200245.0
2025-03-06 09:45:00,265.0,267.33,264.73,266.85,1313800.0,265.0,267.33,264.73,266.85,1313800.0
2025-03-06 09:50:00,266.88,268.59,266.08,266.99,1517279.0,266.88,268.59,266.08,266.99,1517279.0
2025-03-06 09:55:00,266.8,268.07,266.11,266.59,936658.0,266.8,268.07,266.11,266.59,936658.0
2025-03-06 10:00:00,266.59,269.9,265.62,269.22,1635309.0,266.59,269.9,265.62,269.22,1635309.0
2025-03-06 10:05:00,269.12,270.44,268.4,269.43,1140264.0,269.12,270.44,268.4,269.43,1140264.0
2025-03-06 10:10:00,269.32,270.3,268.98,269.99,891695.0,269.32,270.3,268.98,269.99,891695.0
2025-03-06 10:15:00,269.96,271.5,269.53,270.64,1162663.0,269.96,271.5,269.53,270.64,1162663.0
2025-03-06 10:20:00,270.69,271.41,270.11,270.44,912500.0,270.69,271.41,270.11,270.44,912500.0
2025-03-06 10:25:00,270.33,270.8,268.78,270.71,1111662.0,270.33,270.8,268.78,270.71,1111662.0
2025-03-06 10:30:00,270.72,270.88,269.3,269.43,680270.0,270.72,270.88,269.3,269.43,680270.0
2025-03-06 10:35:00,269.43,272.17,269.05,271.8,882436.0,269.43,272.17,269.05,271.8,882436.0
2025-03-06 10:40:00,271.71,272.45,271.0,271.86,879938.0,271.71,272.45,271.0,271.86,879938.0
2025-03-06 10:45:00,271.86,272.65,269.4,270.86,815878.0,271.86,272.65,269.4,270.86,815878.0
2025-03-06 10:50:00,270.87,271.05,269.08,269.33,853564.0,270.87,271.05,269.08,269.33,853564.0
2025-03-06 10:55:00,269.34,269.97,268.66,269.82,802765.0,269.34,269.97,268.66,269.82,802765.0
2025-03-06 11:00:00,269.94,271.44,269.8,270.29,789242.0,269.94,271.44,269.8,270.29,789242.0
2025-03-06 11:05:00,270.27,270.7,268.86,270.34,717650.0,270.27,270.7,268.86,270.34,717650.0
2025-03-06 11:10:00,270.36,270.99,269.25,269.95,503665.0,270.36,270.99,269.25,269.95,503665.0
2025-03-06 11:15:00,269.95,270.27,269.4,269.73,375955.0,269.95,270.27,269.4,269.73,375955.0
2025-03-06 11:20:00,269.65,269.93,267.58,268.5,904579.0,269.65,269.93,267.58,268.5,904579.0
2025-03-06 11:25:00,268.44,270.17,267.8,269.33,800672.0,268.44,270.17,267.8,269.33,800672.0
2025-03-06 11:30:00,269.33,271.24,268.88,269.85,956900.0,269.33,271.24,268.88,269.85,956900.0
2025-03-06 11:35:00,269.81,270.09,267.55,267.75,814940.0,269.81,270.09,267.55,267.75,814940.0
2025-03-06 11:40:00,267.67,268.0,266.73,267.11,688974.0,267.67,268.0,266.73,267.11,688974.0
2025-03-06 11:45:00,267.16,267.78,266.32,266.5,531029.0,267.16,267.78,266.32,266.5,531029.0
2025-03-06 11:50:00,266.42,266.61,265.28,265.75,988862.0,266.42,266.61,265.28,265.75,988862.0
2025-03-06 11:55:00,265.76,265.96,264.65,264.7,841838.0,265.76,265.96,264.65,264.7,841838.0
2025-03-06 12:00:00,264.7,265.77,263.5,263.69,1170946.0,264.7,265.77,263.5,263.69,1170946.0
2025-03-06 12:05:00,263.67,264.48,262.85,264.47,1033108.0,263.67,264.48,262.85,264.47,1033108.0
2025-03-06 12:10:00,264.43,264.75,263.29,263.47,650557.0,264.43,264.75,263.29,263.47,650557.0
2025-03-06 12:15:00,263.46,264.77,262.91,264.18,747254.0,263.46,264.77,262.91,264.18,747254.0
2025-03-06 12:20:00,264.17,265.61,264.06,264.4,861630.0,264.17,265.61,264.06,264.4,861630.0
2025-03-06 12:25:00,264.4,264.44,262.94,263.33,674793.0,264.4,264.44,262.94,263.33,674793.0
2025-03-06 12:30:00,263.39,264.44,263.2,264.03,555288.0,263.39,264.44,263.2,264.03,555288.0
2025-03-06 12:35:00,263.99,264.3,263.17,263.32,394843.0,263.99,264.3,263.17,263.32,394843.0
2025-03-06 12:40:00,263.29,264.73,263.14,264.17,546802.0,263.29,264.73,263.14,264.17,546802.0
2025-03-06 12:45:00,264.2,264.2,262.25,262.47,902634.0,264.2,264.2,262.25,262.47,902634.0
2025-03-06 12:50:00,262.48,262.93,261.77,262.82,866890.0,262.48,262.93,261.77,262.82,866890.0
2025-03-06 12:55:00,262.75,264.56,262.7,263.98,793992.0,262.75,264.56,262.7,263.98,793992.0
2025-03-06 13:00:00,263.91,264.5,263.43,263.65,625496.0,263.91,264.5,263.43,263.65,625496.0
2025-03-06 13:05:00,263.61,264.17,262.45,263.29,629199.0,263.61,264.17,262.45,263.29,629199.0
2025-03-06 13:10:00,263.32,264.38,262.52,263.62,600878.0,263.32,264.38,262.52,263.62,600878.0
2025-03-06 13:15:00,263.57,264.29,263.26,263.99,348276.0,263.57,264.29,263.26,263.99,348276.0
2025-03-06 13:20:00,263.97,264.64,263.47,264.0,475250.0,263.97,264.64,263.47,264.0,475250.0
2025-03-06 13:25:00,263.95,264.4,262.75,262.95,508483.0,263.95,264.4,262.75,262.95,508483.0
2025-03-06 13:30:00,263.0,263.58,262.4,262.97,534553.0,263.0,263.58,262.4,262.97,534553.0
2025-03-06 13:35:00,262.92,263.24,261.0,261.02,981251.0,262.92,263.24,261.0,261.02,981251.0
2025-03-06 13:40:00,261.04,261.06,260.11,260.47,1076529.0,261.04,261.06,260.11,260.47,1076529.0
2025-03-06 13:45:00,260.42,261.8,260.41,260.83,719778.0,260.42,261.8,260.41,260.83,719778.0
2025-03-06 13:50:00,260.87,262.57,260.81,262.02,610700.0,260.87,262.57,260.81,262.02,610700.0
2025-03-06 13:55:00,261.97,263.04,261.85,262.76,529801.0,261.97,263.04,261.85,262.76,529801.0
2025-03-06 14:00:00,262.75,263.16,261.38,261.57,800223.0,262.75,263.16,261.38,261.57,800223.0
2025-03-06 14:05:00,261.64,263.0,261.57,262.15,636168.0,261.64,263.0,261.57,262.15,636168.0
2025-03-06 14:10:00,262.14,263.17,262.05,262.15,543551.0,262.14,263.17,262.05,262.15,543551.0
2025-03-06 14:15:00,262.15,262.77,260.46,260.67,708488.0,262.15,262.77,260.46,260.67,708488.0
2025-03-06 14:20:00,260.76,261.26,260.18,261.07,552109.0,260.76,261.26,260.18,261.07,552109.0
2025-03-06 14:25:00,261.12,261.12,260.02,260.56,668115.0,261.12,261.12,260.02,260.56,668115.0
2025-03-06 14:30:00,260.45,261.5,260.02,260.83,665223.0,260.45,261.5,260.02,260.83,665223.0
2025-03-06 14:35:00,260.84,261.4,260.46,260.79,482487.0,260.84,261.4,260.46,260.79,482487.0
2025-03-06 14:40:00,260.75,262.54,260.58,261.81,653235.0,260.75,262.54,260.58,261.81,653235.0
2025-03-06 14:45:00,261.88,264.72,261.69,264.25,1171503.0,261.88,264.72,261.69,264.25,1171503.0
2025-03-06 14:50:00,264.27,266.62,263.96,265.31,1451891.0,264.27,266.62,263.96,265.31,1451891.0
2025-03-06 14:55:00,265.31,265.38,261.52,261.83,1100068.0,265.31,265.38,261.52,261.83,1100068.0
2025-03-06 15:00:00,261.86,263.65,261.07,263.29,990119.0,261.86,263.65,261.07,263.29,990119.0
2025-03-06 15:05:00,263.17,264.34,262.44,262.72,704447.0,263.17,264.34,262.44,262.72,704447.0
2025-03-06 15:10:00,262.65,263.67,262.16,263.14,597896.0,262.65,263.67,262.16,263.14,597896.0
2025-03-06 15:15:00,263.1,263.95,262.16,262.63,647421.0,263.1,263.95,262.16,262.63,647421.0
2025-03-06 15:20:00,262.62,263.05,260.08,260.87,1136208.0,262.62,263.05,260.08,260.87,1136208.0
2025-03-06 15:25:00,260.87,261.48,260.57,261.12,669938.0,260.87,261.48,260.57,261.12,669938.0
2025-03-06 15:30:00,261.17,264.0,260.97,262.36,1107342.0,261.17,264.0,260.97,262.36,1107342.0
2025-03-06 15:35:00,262.3,263.71,262.0,262.22,784632.0,262.3,263.71,262.0,262.22,784632.0
2025-03-06 15:40:00,262.16,262.49,260.55,260.8,853102.0,262.16,262.49,260.55,260.8,853102.0
2025-03-06 15:45:00,260.77,262.61,260.6,262.54,776357.0,260.77,262.61,260.6,262.54,776357.0
2025-03-06 15:50:00,262.65,263.39,261.84,263.34,992418.0,262.65,263.39,261.84,263.34,992418.0
2025-03-06 15:55:00,263.35,264.34,262.39,263.43,2186650.0,263.35,264.34,262.39,263.43,2186650.0
2025-03-07 09:30:00,259.29,264.9,258.97,263.17,3022145.0,259.29,264.9,258.97,263.17,3022145.0
2025-03-07 09:35:00,263.22,265.55,262.51,264.81,2316692.0,263.22,265.55,262.51,264.81,2316692.0
2025-03-07 09:40:00,264.8,265.8,263.16,263.38,1482807.0,264.8,265.8,263.16,263.38,1482807.0
2025-03-07 09:45:00,263.38,266.25,262.77,264.77,1614615.0,263.38,266.25,262.77,264.77,1614615.0
2025-03-07 09:50:00,264.8,265.65,263.88,264.73,937257.0,264.8,265.65,263.88,264.73,937257.0
2025-03-07 09:55:00,264.73,265.46,261.81,262.01,1387319.0,264.73,265.46,261.81,262.01,1387319.0
2025-03-07 10:00:00,262.12,264.18,260.63,263.61,1317521.0,262.12,264.18,260.63,263.61,1317521.0
2025-03-07 10:05:00,263.5,264.33,262.63,264.23,855352.0,263.5,264.33,262.63,264.23,855352.0
2025-03-07 10:10:00,264.28,264.38,262.5,262.77,763501.0,264.28,264.38,262.5,262.77,763501.0
2025-03-07 10:15:00,262.75,262.85,261.02,262.36,936262.0,262.75,262.85,261.02,262.36,936262.0
2025-03-07 10:20:00,262.44,264.08,261.85,263.5,826884.0,262.44,264.08,261.85,263.5,826884.0
2025-03-07 10:25:00,263.43,263.48,260.83,260.95,862281.0,263.43,263.48,260.83,260.95,862281.0
2025-03-07 10:30:00,260.9,260.9,257.21,258.3,1744076.0,260.9,260.9,257.21,258.3,1744076.0
2025-03-07 10:35:00,258.25,258.5,256.98,257.72,1221749.0,258.25,258.5,256.98,257.72,1221749.0
2025-03-07 10:40:00,257.67,258.78,256.97,258.34,960771.0,257.67,258.78,256.97,258.34,960771.0
2025-03-07 10:45:00,258.28,261.6,257.42,260.0,1331972.0,258.28,261.6,257.42,260.0,1331972.0
2025-03-07 10:50:00,259.99,260.48,258.34,259.63,1089671.0,259.99,260.48,258.34,259.63,1089671.0
2025-03-07 10:55:00,259.63,260.0,258.4,259.02,650726.0,259.63,260.0,258.4,259.02,650726.0
2025-03-07 11:00:00,258.94,259.26,257.65,258.72,603902.0,258.94,259.26,257.65,258.72,603902.0
2025-03-07 11:05:00,258.68,259.79,258.35,259.37,569134.0,258.68,259.79,258.35,259.37,569134.0
2025-03-07 11:10:00,259.42,259.74,257.94,258.81,522980.0,259.42,259.74,257.94,258.81,522980.0
2025-03-07 11:15:00,258.85,259.0,256.3,256.38,911715.0,258.85,259.0,256.3,256.38,911715.0
2025-03-07 11:20:00,256.39,257.26,255.95,256.39,856225.0,256.39,257.26,255.95,256.39,856225.0
2025-03-07 11:25:00,256.36,256.52,254.31,254.39,1384498.0,256.36,256.52,254.31,254.39,1384498.0
2025-03-07 11:30:00,254.42,255.73,254.22,254.95,992104.0,254.42,255.73,254.22,254.95,992104.0
2025-03-07 11:35:00,254.95,255.49,253.52,253.9,967975.0,254.95,255.49,253.52,253.9,967975.0
2025-03-07 11:40:00,253.82,254.06,252.52,253.45,1289789.0,253.82,254.06,252.52,253.45,1289789.0
2025-03-07 11:45:00,253.4,254.24,252.13,252.7,946350.0,253.4,254.24,252.13,252.7,946350.0
2025-03-07 11:50:00,252.69,252.88,250.73,251.82,1365831.0,252.69,252.88,250.73,251.82,1365831.0
2025-03-07 11:55:00,251.88,252.86,251.29,252.65,1058291.0,251.88,252.86,251.29,252.65,1058291.0
2025-03-07 12:00:00,252.71,255.11,252.37,254.01,1405169.0,252.71,255.11,252.37,254.01,1405169.0
2025-03-07 12:05:00,253.91,254.6,252.75,253.39,851067.0,253.91,254.6,252.75,253.39,851067.0
2025-03-07 12:10:00,253.42,254.13,252.31,253.81,758377.0,253.42,254.13,252.31,253.81,758377.0
2025-03-07 12:15:00,253.85,254.08,252.83,253.49,503304.0,253.85,254.08,252.83,253.49,503304.0
2025-03-07 12:20:00,253.52,255.16,253.37,255.02,696521.0,253.52,255.16,253.37,255.02,696521.0
2025-03-07 12:25:00,255.06,256.1,254.53,256.04,882284.0,255.06,256.1,254.53,256.04,882284.0
2025-03-07 12:30:00,256.09,257.57,254.9,257.44,1068102.0,256.09,257.57,254.9,257.44,1068102.0
2025-03-07 12:35:00,257.42,258.0,256.52,256.8,859225.0,257.42,258.0,256.52,256.8,859225.0
2025-03-07 12:40:00,256.75,258.3,256.51,258.13,818965.0,256.75,258.3,256.51,258.13,818965.0
2025-03-07 12:45:00,258.11,259.22,257.58,258.07,952626.0,258.11,259.22,257.58,258.07,952626.0
2025-03-07 12:50:00,258.04,260.71,257.64,260.64,1042459.0,258.04,260.71,257.64,260.64,1042459.0
2025-03-07 12:55:00,260.66,261.16,256.7,256.79,1324819.0,260.66,261.16,256.7,256.79,1324819.0
2025-03-07 13:00:00,256.86,260.47,256.58,259.9,882900.0,256.86,260.47,256.58,259.9,882900.0
2025-03-07 13:05:00,259.9,262.02,259.6,260.53,1210884.0,259.9,262.02,259.6,260.53,1210884.0
2025-03-07 13:10:00,260.6,261.45,259.27,261.18,747469.0,260.6,261.45,259.27,261.18,747469.0
2025-03-07 13:15:00,261.24,262.2,260.51,261.99,708892.0,261.24,262.2,260.51,261.99,708892.0
2025-03-07 13:20:00,261.95,262.89,260.61,260.8,878961.0,261.95,262.89,260.61,260.8,878961.0
2025-03-07 13:25:00,260.73,261.1,259.82,260.2,615164.0,260.73,261.1,259.82,260.2,615164.0
2025-03-07 13:30:00,260.27,261.13,259.67,260.58,632058.0,260.27,261.13,259.67,260.58,632058.0
2025-03-07 13:35:00,260.64,262.99,260.47,262.7,746019.0,260.64,262.99,260.47,262.7,746019.0
2025-03-07 13:40:00,262.64,263.69,261.75,262.51,869981.0,262.64,263.69,261.75,262.51,869981.0
2025-03-07 13:45:00,262.63,263.83,262.47,263.11,587278.0,262.63,263.83,262.47,263.11,587278.0
2025-03-07 13:50:00,263.17,264.07,262.9,263.56,558055.0,263.17,264.07,262.9,263.56,558055.0
2025-03-07 13:55:00,263.6,263.8,262.81,263.4,553575.0,263.6,263.8,262.81,263.4,553575.0
2025-03-07 14:00:00,263.43,264.11,262.87,263.59,570215.0,263.43,264.11,262.87,263.59,570215.0
2025-03-07 14:05:00,263.59,263.65,261.35,261.48,684531.0,263.59,263.65,261.35,261.48,684531.0
2025-03-07 14:10:00,261.5,263.24,261.5,263.0,570760.0,261.5,263.24,261.5,263.0,570760.0
2025-03-07 14:15:00,263.04,264.07,262.8,263.79,570264.0,263.04,264.07,262.8,263.79,570264.0
2025-03-07 14:20:00,263.8,264.27,263.35,263.95,769721.0,263.8,264.27,263.35,263.95,769721.0
2025-03-07 14:25:00,263.97,264.08,262.52,263.11,600538.0,263.97,264.08,262.52,263.11,600538.0
2025-03-07 14:30:00,263.15,263.57,261.97,262.51,610464.0,263.15,263.57,261.97,262.51,610464.0
2025-03-07 14:35:00,262.51,262.8,261.69,262.31,527368.0,262.51,262.8,261.69,262.31,527368.0
2025-03-07 14:40:00,262.43,262.5,260.59,260.98,587302.0,262.43,262.5,260.59,260.98,587302.0
2025-03-07 14:45:00,261.06,261.12,259.23,259.53,838768.0,261.06,261.12,259.23,259.53,838768.0
2025-03-07 14:50:00,259.47,260.45,259.23,259.95,734853.0,259.47,260.45,259.23,259.95,734853.0
2025-03-07 14:55:00,259.96,260.95,259.75,260.59,746788.0,259.96,260.95,259.75,260.59,746788.0
2025-03-07 15:00:00,260.55,261.75,260.09,261.2,654042.0,260.55,261.75,260.09,261.2,654042.0
2025-03-07 15:05:00,261.17,262.71,261.02,262.54,577195.0,261.17,262.71,261.02,262.54,577195.0
2025-03-07 15:10:00,262.51,262.77,261.66,261.86,594416.0,262.51,262.77,261.66,261.86,594416.0
2025-03-07 15:15:00,261.85,262.4,260.52,262.15,720656.0,261.85,262.4,260.52,262.15,720656.0
2025-03-07 15:20:00,262.17,262.19,260.9,261.4,542583.0,262.17,262.19,260.9,261.4,542583.0
2025-03-07 15:25:00,261.38,261.8,261.13,261.62,377097.0,261.38,261.8,261.13,261.62,377097.0
2025-03-07 15:30:00,261.62,261.94,260.87,261.5,519365.0,261.62,261.94,260.87,261.5,519365.0
2025-03-07 15:35:00,261.5,261.64,258.81,259.36,939449.0,261.5,261.64,258.81,259.36,939449.0
2025-03-07 15:40:00,259.34,260.61,258.46,260.31,1112826.0,259.34,260.61,258.46,260.31,1112826.0
2025-03-07 15:45:00,260.3,262.04,260.01,261.88,949173.0,260.3,262.04,260.01,261.88,949173.0
2025-03-07 15:50:00,261.81,262.7,260.91,262.59,809497.0,261.81,262.7,260.91,262.59,809497.0
2025-03-07 15:55:00,262.59,263.5,261.75,262.65,1796467.0,262.59,263.5,261.75,262.65,1796467.0
2025-03-10 09:30:00,252.5,253.37,247.14,247.73,4298128.0,252.5,253.37,247.14,247.73,4298128.0
2025-03-10 09:35:00,247.67,248.67,246.5,247.32,2510275.0,247.67,248.67,246.5,247.32,2510275.0
2025-03-10 09:40:00,247.43,249.3,246.03,248.87,2568089.0,247.43,249.3,246.03,248.87,2568089.0
2025-03-10 09:45:00,248.87,249.52,245.32,246.72,2128284.0,248.87,249.52,245.32,246.72,2128284.0
2025-03-10 09:50:00,246.76,247.38,243.39,244.25,2368239.0,246.76,247.38,243.39,244.25,2368239.0
2025-03-10 09:55:00,244.3,245.64,243.4,243.9,1722765.0,244.3,245.64,243.4,243.9,1722765.0
2025-03-10 10:00:00,243.93,243.96,240.49,240.73,2716550.0,243.93,243.96,240.49,240.73,2716550.0
2025-03-10 10:05:00,240.79,242.74,240.65,241.18,2071668.0,240.79,242.74,240.65,241.18,2071668.0
2025-03-10 10:10:00,241.18,242.0,240.29,241.85,1765467.0,241.18,242.0,240.29,241.85,1765467.0
2025-03-10 10:15:00,241.81,242.62,239.2,239.88,2201075.0,241.81,242.62,239.2,239.88,2201075.0
2025-03-10 10:20:00,239.94,241.93,238.88,241.64,2110769.0,239.94,241.93,238.88,241.64,2110769.0
2025-03-10 10:25:00,241.59,241.86,239.46,239.73,1194360.0,241.59,241.86,239.46,239.73,1194360.0
2025-03-10 10:30:00,239.81,240.3,237.61,237.71,1925067.0,239.81,240.3,237.61,237.71,1925067.0
2025-03-10 10:35:00,237.71,240.71,237.6,239.84,1615432.0,237.71,240.71,237.6,239.84,1615432.0
2025-03-10 10:40:00,239.79,241.1,239.3,239.96,3177918.0,239.79,241.1,239.3,239.96,3177918.0
2025-03-10 10:45:00,239.91,241.49,239.35,240.88,1161785.0,239.91,241.49,239.35,240.88,1161785.0
2025-03-10 10:50:00,240.78,241.35,238.03,238.5,1219115.0,240.78,241.35,238.03,238.5,1219115.0
2025-03-10 10:55:00,238.58,239.86,237.83,238.9,1066018.0,238.58,239.86,237.83,238.9,1066018.0
2025-03-10 11:00:00,238.84,240.8,238.83,239.49,1066051.0,238.84,240.8,238.83,239.49,1066051.0
2025-03-10 11:05:00,239.39,240.47,239.0,240.41,806848.0,239.39,240.47,239.0,240.41,806848.0
2025-03-10 11:10:00,240.37,240.54,239.2,240.37,739892.0,240.37,240.54,239.2,240.37,739892.0
2025-03-10 11:15:00,240.32,241.11,239.2,239.59,976227.0,240.32,241.11,239.2,239.59,976227.0
2025-03-10 11:20:00,239.59,240.62,239.38,239.8,689870.0,239.59,240.62,239.38,239.8,689870.0
2025-03-10 11:25:00,239.77,240.48,239.43,240.16,682002.0,239.77,240.48,239.43,240.16,682002.0
2025-03-10 11:30:00,240.15,241.71,239.9,241.56,1137890.0,240.15,241.71,239.9,241.56,1137890.0
2025-03-10 11:35:00,241.55,243.11,241.08,242.25,1439504.0,241.55,243.11,241.08,242.25,1439504.0
2025-03-10 11:40:00,242.2,242.47,239.9,240.16,1045121.0,242.2,242.47,239.9,240.16,1045121.0
2025-03-10 11:45:00,240.17,242.25,239.95,241.19,922102.0,240.17,242.25,239.95,241.19,922102.0
2025-03-10 11:50:00,241.21,241.29,239.95,240.77,825613.0,241.21,241.29,239.95,240.77,825613.0
2025-03-10 11:55:00,240.74,240.74,238.34,238.69,1118436.0,240.74,240.74,238.34,238.69,1118436.0
2025-03-10 12:00:00,238.66,239.44,236.03,236.17,1913111.0,238.66,239.44,236.03,236.17,1913111.0
2025-03-10 12:05:00,236.2,236.92,235.3,235.73,1790756.0,236.2,236.92,235.3,235.73,1790756.0
2025-03-10 12:10:00,235.74,237.22,235.71,236.79,1009851.0,235.74,237.22,235.71,236.79,1009851.0
2025-03-10 12:15:00,236.79,237.05,235.05,235.67,1216676.0,236.79,237.05,235.05,235.67,1216676.0
2025-03-10 12:20:00,235.67,235.99,233.89,234.47,1542032.0,235.67,235.99,233.89,234.47,1542032.0
2025-03-10 12:25:00,234.43,235.0,233.03,234.3,1791478.0,234.43,235.0,233.03,234.3,1791478.0
2025-03-10 12:30:00,234.33,234.95,233.14,234.64,1309470.0,234.33,234.95,233.14,234.64,1309470.0
2025-03-10 12:35:00,234.62,234.69,231.03,231.15,1788069.0,234.62,234.69,231.03,231.15,1788069.0
2025-03-10 12:40:00,231.2,232.0,230.33,230.89,1864021.0,231.2,232.0,230.33,230.89,1864021.0
2025-03-10 12:45:00,230.9,232.0,230.11,230.99,1557318.0,230.9,232.0,230.11,230.99,1557318.0
2025-03-10 12:50:00,230.96,232.39,230.43,231.66,1163657.0,230.96,232.39,230.43,231.66,1163657.0
2025-03-10 12:55:00,231.63,232.1,230.8,230.97,963724.0,231.63,232.1,230.8,230.97,963724.0
2025-03-10 13:00:00,230.94,231.3,228.2,228.23,2234438.0,230.94,231.3,228.2,228.23,2234438.0
2025-03-10 13:05:00,228.25,229.32,226.94,227.4,2454412.0,228.25,229.32,226.94,227.4,2454412.0
2025-03-10 13:10:00,227.4,228.48,225.59,228.47,3195818.0,227.4,228.48,225.59,228.47,3195818.0
2025-03-10 13:15:00,228.44,229.9,227.73,229.68,1859137.0,228.44,229.9,227.73,229.68,1859137.0
2025-03-10 13:20:00,229.76,230.88,228.92,229.1,1471511.0,229.76,230.88,228.92,229.1,1471511.0
2025-03-10 13:25:00,229.05,229.1,227.0,227.05,1505654.0,229.05,229.1,227.0,227.05,1505654.0
2025-03-10 13:30:00,227.06,228.85,226.51,227.25,1411404.0,227.06,228.85,226.51,227.25,1411404.0
2025-03-10 13:35:00,227.33,228.56,226.55,227.58,1177596.0,227.33,228.56,226.55,227.58,1177596.0
2025-03-10 13:40:00,227.62,228.49,227.27,227.36,773980.0,227.62,228.49,227.27,227.36,773980.0
2025-03-10 13:45:00,227.39,228.68,226.05,227.14,1070942.0,227.39,228.68,226.05,227.14,1070942.0
2025-03-10 13:50:00,227.06,227.74,226.51,227.42,931353.0,227.06,227.74,226.51,227.42,931353.0
2025-03-10 13:55:00,227.45,227.83,225.03,225.76,1413806.0,227.45,227.83,225.03,225.76,1413806.0
2025-03-10 14:00:00,225.74,226.61,225.33,225.94,1084793.0,225.74,226.61,225.33,225.94,1084793.0
2025-03-10 14:05:00,225.89,226.05,224.12,225.19,1709608.0,225.89,226.05,224.12,225.19,1709608.0
2025-03-10 14:10:00,225.19,227.32,224.41,226.0,1613544.0,225.19,227.32,224.41,226.0,1613544.0
2025-03-10 14:15:00,226.08,227.5,225.77,225.84,1100775.0,226.08,227.5,225.77,225.84,1100775.0
2025-03-10 14:20:00,225.8,226.72,225.45,225.99,709296.0,225.8,226.72,225.45,225.99,709296.0
2025-03-10 14:25:00,225.97,226.18,225.13,226.0,978532.0,225.97,226.18,225.13,226.0,978532.0
2025-03-10 14:30:00,226.01,227.1,225.96,226.36,1019417.0,226.01,227.1,225.96,226.36,1019417.0
2025-03-10 14:35:00,226.35,226.77,225.21,225.37,1144857.0,226.35,226.77,225.21,225.37,1144857.0
2025-03-10 14:40:00,225.34,226.19,225.2,225.59,902935.0,225.34,226.19,225.2,225.59,902935.0
2025-03-10 14:45:00,225.64,226.3,225.25,225.94,700892.0,225.64,226.3,225.25,225.94,700892.0
2025-03-10 14:50:00,225.93,226.08,223.79,223.93,1157413.0,225.93,226.08,223.79,223.93,1157413.0
2025-03-10 14:55:00,223.97,224.15,222.65,222.84,1701862.0,223.97,224.15,222.65,222.84,1701862.0
2025-03-10 15:00:00,222.84,223.45,221.76,222.16,1573766.0,222.84,223.45,221.76,222.16,1573766.0
2025-03-10 15:05:00,222.12,223.19,221.06,221.17,1923784.0,222.12,223.19,221.06,221.17,1923784.0
2025-03-10 15:10:00,221.17,223.04,220.66,222.81,2155932.0,221.17,223.04,220.66,222.81,2155932.0
2025-03-10 15:15:00,222.8,223.48,221.8,222.64,1788291.0,222.8,223.48,221.8,222.64,1788291.0
2025-03-10 15:20:00,222.63,223.33,221.48,223.26,1676160.0,222.63,223.33,221.48,223.26,1676160.0
2025-03-10 15:25:00,223.26,223.35,221.35,221.58,2164636.0,223.26,223.35,221.35,221.58,2164636.0
2025-03-10 15:30:00,221.57,223.8,221.29,223.22,2068122.0,221.57,223.8,221.29,223.22,2068122.0
2025-03-10 15:35:00,223.12,224.8,222.1,223.58,2504457.0,223.12,224.8,222.1,223.58,2504457.0
2025-03-10 15:40:00,223.52,223.74,220.9,220.94,1946100.0,223.52,223.74,220.9,220.94,1946100.0
2025-03-10 15:45:00,220.93,221.95,220.18,221.45,2140329.0,220.93,221.95,220.18,221.45,2140329.0
2025-03-10 15:50:00,221.46,222.54,220.62,221.53,2138505.0,221.46,222.54,220.62,221.53,2138505.0
2025-03-10 15:55:00,221.51,223.9,220.0,222.06,5327531.0,221.51,223.9,220.0,222.06,5327531.0
2025-03-11 09:30:00,225.32,226.0,222.0,224.68,5250787.0,225.32,226.0,222.0,224.68,5250787.0
2025-03-11 09:35:00,224.76,231.3,223.15,230.36,4741796.0,224.76,231.3,223.15,230.36,4741796.0
2025-03-11 09:40:00,230.3,231.68,229.11,230.87,3158611.0,230.3,231.68,229.11,230.87,3158611.0
2025-03-11 09:45:00,231.0,235.71,229.49,235.52,3718284.0,231.0,235.71,229.49,235.52,3718284.0
2025-03-11 09:50:00,235.52,236.29,231.35,231.99,2986966.0,235.52,236.29,231.35,231.99,2986966.0
2025-03-11 09:55:00,232.05,233.62,231.02,232.9,2244666.0,232.05,233.62,231.02,232.9,2244666.0
2025-03-11 10:00:00,232.84,235.8,227.11,228.09,4267560.0,232.84,235.8,227.11,228.09,4267560.0
2025-03-11 10:05:00,228.16,233.09,227.98,232.35,2422782.0,228.16,233.09,227.98,232.35,2422782.0
2025-03-11 10:10:00,232.31,233.32,230.34,230.7,1638130.0,232.31,233.32,230.34,230.7,1638130.0
2025-03-11 10:15:00,230.75,231.86,228.13,229.91,1798971.0,230.75,231.86,228.13,229.91,1798971.0
2025-03-11 10:20:00,229.83,229.85,225.51,226.17,1897981.0,229.83,229.85,225.51,226.17,1897981.0
2025-03-11 10:25:00,226.25,226.73,222.57,222.65,2688554.0,226.25,226.73,222.57,222.65,2688554.0
2025-03-11 10:30:00,222.59,225.58,222.57,223.65,2154558.0,222.59,225.58,222.57,223.65,2154558.0
2025-03-11 10:35:00,223.66,224.9,220.4,220.7,2501588.0,223.66,224.9,220.4,220.7,2501588.0
2025-03-11 10:40:00,220.67,223.77,220.66,223.09,2064250.0,220.67,223.77,220.66,223.09,2064250.0
2025-03-11 10:45:00,223.1,223.2,218.13,218.79,2495315.0,223.1,223.2,218.13,218.79,2495315.0
2025-03-11 10:50:00,218.85,225.92,218.53,225.73,2571802.0,218.85,225.92,218.53,225.73,2571802.0
2025-03-11 10:55:00,225.7,226.42,223.91,223.95,1924119.0,225.7,226.42,223.91,223.95,1924119.0
2025-03-11 11:00:00,223.93,226.98,223.15,225.55,1408190.0,223.93,226.98,223.15,225.55,1408190.0
2025-03-11 11:05:00,225.53,230.4,225.13,229.98,2039382.0,225.53,230.4,225.13,229.98,2039382.0
2025-03-11 11:10:00,229.91,230.55,228.15,229.39,1657446.0,229.91,230.55,228.15,229.39,1657446.0
2025-03-11 11:15:00,229.39,230.99,228.94,229.83,1530094.0,229.39,230.99,228.94,229.83,1530094.0
2025-03-11 11:20:00,229.78,230.1,227.64,228.41,1162565.0,229.78,230.1,227.64,228.41,1162565.0
2025-03-11 11:25:00,228.44,230.18,228.29,228.45,1079983.0,228.44,230.18,228.29,228.45,1079983.0
2025-03-11 11:30:00,228.39,231.68,228.07,230.46,1474830.0,228.39,231.68,228.07,230.46,1474830.0
2025-03-11 11:35:00,230.39,231.29,229.2,230.66,1101208.0,230.39,231.29,229.2,230.66,1101208.0
2025-03-11 11:40:00,230.61,232.7,230.43,231.58,1550880.0,230.61,232.7,230.43,231.58,1550880.0
2025-03-11 11:45:00,231.61,232.34,230.72,231.66,1089261.0,231.61,232.34,230.72,231.66,1089261.0
2025-03-11 11:50:00,231.67,232.0,230.16,231.1,802889.0,231.67,232.0,230.16,231.1,802889.0
2025-03-11 11:55:00,231.01,231.15,227.35,227.59,1289561.0,231.01,231.15,227.35,227.59,1289561.0
2025-03-11 12:00:00,227.59,229.1,226.66,228.81,1170422.0,227.59,229.1,226.66,228.81,1170422.0
2025-03-11 12:05:00,228.75,229.28,226.76,227.0,1035058.0,228.75,229.28,226.76,227.0,1035058.0
2025-03-11 12:10:00,227.0,227.17,225.91,226.64,1017486.0,227.0,227.17,225.91,226.64,1017486.0
2025-03-11 12:15:00,226.71,227.98,226.34,227.8,781018.0,226.71,227.98,226.34,227.8,781018.0
2025-03-11 12:20:00,227.78,229.0,227.22,228.59,814731.0,227.78,229.0,227.22,228.59,814731.0
2025-03-11 12:25:00,228.59,229.29,228.05,228.24,695486.0,228.59,229.29,228.05,228.24,695486.0
2025-03-11 12:30:00,228.3,230.0,228.26,229.6,782189.0,228.3,230.0,228.26,229.6,782189.0
2025-03-11 12:35:00,229.6,230.45,228.1,228.22,771333.0,229.6,230.45,228.1,228.22,771333.0
2025-03-11 12:40:00,228.3,229.65,227.5,229.4,891418.0,228.3,229.65,227.5,229.4,891418.0
2025-03-11 12:45:00,229.4,230.11,227.98,229.03,821609.0,229.4,230.11,227.98,229.03,821609.0
2025-03-11 12:50:00,228.99,229.35,226.69,227.72,876864.0,228.99,229.35,226.69,227.72,876864.0
2025-03-11 12:55:00,227.72,228.33,226.39,227.3,787879.0,227.72,228.33,226.39,227.3,787879.0
2025-03-11 13:00:00,227.3,227.7,225.5,225.6,925648.0,227.3,227.7,225.5,225.6,925648.0
2025-03-11 13:05:00,225.68,226.54,225.0,225.98,855808.0,225.68,226.54,225.0,225.98,855808.0
2025-03-11 13:10:00,226.0,226.86,225.31,225.63,634711.0,226.0,226.86,225.31,225.63,634711.0
2025-03-11 13:15:00,225.61,227.49,225.11,226.5,739633.0,225.61,227.49,225.11,226.5,739633.0
2025-03-11 13:20:00,226.52,226.69,224.01,225.09,997515.0,226.52,226.69,224.01,225.09,997515.0
2025-03-11 13:25:00,225.16,225.42,223.55,223.81,882992.0,225.16,225.42,223.55,223.81,882992.0
2025-03-11 13:30:00,223.75,226.0,223.57,224.89,863882.0,223.75,226.0,223.57,224.89,863882.0
2025-03-11 13:35:00,224.81,225.42,224.1,225.06,623664.0,224.81,225.42,224.1,225.06,623664.0
2025-03-11 13:40:00,225.03,226.69,224.89,226.55,761134.0,225.03,226.69,224.89,226.55,761134.0
2025-03-11 13:45:00,226.54,228.38,226.04,227.67,1106889.0,226.54,228.38,226.04,227.67,1106889.0
2025-03-11 13:50:00,227.67,228.7,226.76,228.27,786576.0,227.67,228.7,226.76,228.27,786576.0
2025-03-11 13:55:00,228.28,228.55,227.19,228.26,801242.0,228.28,228.55,227.19,228.26,801242.0
2025-03-11 14:00:00,228.26,231.57,228.15,231.06,1500279.0,228.26,231.57,228.15,231.06,1500279.0
2025-03-11 14:05:00,231.06,232.01,229.67,231.54,1119245.0,231.06,232.01,229.67,231.54,1119245.0
2025-03-11 14:10:00,231.53,233.15,231.51,232.96,1082476.0,231.53,233.15,231.51,232.96,1082476.0
2025-03-11 14:15:00,232.95,232.99,231.38,232.22,889809.0,232.95,232.99,231.38,232.22,889809.0
2025-03-11 14:20:00,232.17,234.44,231.69,233.14,1419166.0,232.17,234.44,231.69,233.14,1419166.0
2025-03-11 14:25:00,233.17,233.67,232.21,233.23,806658.0,233.17,233.67,232.21,233.23,806658.0
2025-03-11 14:30:00,233.17,233.33,231.53,232.29,1004344.0,233.17,233.33,231.53,232.29,1004344.0
2025-03-11 14:35:00,232.36,233.24,231.69,232.97,768241.0,232.36,233.24,231.69,232.97,768241.0
2025-03-11 14:40:00,232.97,234.94,232.6,234.86,1231345.0,232.97,234.94,232.6,234.86,1231345.0
2025-03-11 14:45:00,234.9,235.66,234.22,235.54,1436765.0,234.9,235.66,234.22,235.54,1436765.0
2025-03-11 14:50:00,235.54,237.07,235.41,236.62,1951986.0,235.54,237.07,235.41,236.62,1951986.0
2025-03-11 14:55:00,236.7,236.73,234.75,235.04,1419723.0,236.7,236.73,234.75,235.04,1419723.0
2025-03-11 15:00:00,235.06,235.34,232.26,233.7,1639839.0,235.06,235.34,232.26,233.7,1639839.0
2025-03-11 15:05:00,233.8,235.71,233.51,234.97,1606067.0,233.8,235.71,233.51,234.97,1606067.0
2025-03-11 15:10:00,234.97,234.97,233.23,233.52,1137119.0,234.97,234.97,233.23,233.52,1137119.0
2025-03-11 15:15:00,233.53,233.79,231.75,232.87,1413566.0,233.53,233.79,231.75,232.87,1413566.0
2025-03-11 15:20:00,232.92,233.66,230.82,231.26,1458944.0,232.92,233.66,230.82,231.26,1458944.0
2025-03-11 15:25:00,231.29,233.55,231.11,232.68,1009655.0,231.29,233.55,231.11,232.68,1009655.0
2025-03-11 15:30:00,232.73,233.59,232.26,232.49,914478.0,232.73,233.59,232.26,232.49,914478.0
2025-03-11 15:35:00,232.44,233.19,232.14,232.32,838502.0,232.44,233.19,232.14,232.32,838502.0
2025-03-11 15:40:00,232.31,233.34,231.55,233.13,1269885.0,232.31,233.34,231.55,233.13,1269885.0
2025-03-11 15:45:00,233.11,234.99,232.14,234.84,1332039.0,233.11,234.99,232.14,234.84,1332039.0
2025-03-11 15:50:00,234.84,234.84,231.85,232.94,1638277.0,234.84,234.84,231.85,232.94,1638277.0
2025-03-11 15:55:00,232.96,233.06,229.62,230.5,2691134.0,232.96,233.06,229.62,230.5,2691134.0
2025-03-12 09:30:00,247.22,248.48,244.3,246.82,6197978.0,247.22,248.48,244.3,246.82,6197978.0
2025-03-12 09:35:00,246.73,250.16,246.48,250.01,3949164.0,246.73,250.16,246.48,250.01,3949164.0
2025-03-12 09:40:00,250.0,251.69,248.49,248.77,3788381.0,250.0,251.69,248.49,248.77,3788381.0
2025-03-12 09:45:00,248.87,250.66,246.43,247.28,2991527.0,248.87,250.66,246.43,247.28,2991527.0
2025-03-12 09:50:00,247.26,248.94,246.23,246.46,1960087.0,247.26,248.94,246.23,246.46,1960087.0
2025-03-12 09:55:00,246.53,247.4,245.21,246.68,2096745.0,246.53,247.4,245.21,246.68,2096745.0
2025-03-12 10:00:00,246.67,249.6,245.38,249.3,2121407.0,246.67,249.6,245.38,249.3,2121407.0
2025-03-12 10:05:00,249.39,250.85,248.14,249.36,1948861.0,249.39,250.85,248.14,249.36,1948861.0
2025-03-12 10:10:00,249.36,250.47,246.9,247.13,1491692.0,249.36,250.47,246.9,247.13,1491692.0
2025-03-12 10:15:00,247.11,247.5,245.71,247.45,1544219.0,247.11,247.5,245.71,247.45,1544219.0
2025-03-12 10:20:00,247.45,248.65,245.5,245.77,1609384.0,247.45,248.65,245.5,245.77,1609384.0
2025-03-12 10:25:00,245.8,248.1,245.38,246.9,1516968.0,245.8,248.1,245.38,246.9,1516968.0
2025-03-12 10:30:00,246.95,247.27,243.6,244.09,2157197.0,246.95,247.27,243.6,244.09,2157197.0
2025-03-12 10:35:00,244.05,244.87,243.2,243.45,1339673.0,244.05,244.87,243.2,243.45,1339673.0
2025-03-12 10:40:00,243.5,244.46,242.76,243.4,1398994.0,243.5,244.46,242.76,243.4,1398994.0
2025-03-12 10:45:00,243.36,245.15,242.8,244.58,1445011.0,243.36,245.15,242.8,244.58,1445011.0
2025-03-12 10:50:00,244.62,247.36,244.27,247.17,1465181.0,244.62,247.36,244.27,247.17,1465181.0
2025-03-12 10:55:00,247.22,247.22,244.1,244.23,1275185.0,247.22,247.22,244.1,244.23,1275185.0
2025-03-12 11:00:00,244.29,244.87,242.0,242.67,1591127.0,244.29,244.87,242.0,242.67,1591127.0
2025-03-12 11:05:00,242.64,243.29,241.1,241.84,1247860.0,242.64,243.29,241.1,241.84,1247860.0
2025-03-12 11:10:00,241.84,243.49,241.5,241.95,1301605.0,241.84,243.49,241.5,241.95,1301605.0
2025-03-12 11:15:00,241.95,243.81,241.53,243.24,1211484.0,241.95,243.81,241.53,243.24,1211484.0
2025-03-12 11:20:00,243.28,244.85,242.17,244.17,965349.0,243.28,244.85,242.17,244.17,965349.0
2025-03-12 11:25:00,244.18,245.42,243.73,244.82,1158932.0,244.18,245.42,243.73,244.82,1158932.0
2025-03-12 11:30:00,244.88,245.85,244.53,244.92,834403.0,244.88,245.85,244.53,244.92,834403.0
2025-03-12 11:35:00,244.96,246.75,244.93,246.11,943903.0,244.96,246.75,244.93,246.11,943903.0
2025-03-12 11:40:00,246.13,247.13,245.55,246.79,849597.0,246.13,247.13,245.55,246.79,849597.0
2025-03-12 11:45:00,246.8,247.57,246.14,246.7,954873.0,246.8,247.57,246.14,246.7,954873.0
2025-03-12 11:50:00,246.69,247.58,246.04,247.5,967316.0,246.69,247.58,246.04,247.5,967316.0
2025-03-12 11:55:00,247.5,247.51,245.56,246.87,940895.0,247.5,247.51,245.56,246.87,940895.0
2025-03-12 12:00:00,246.85,246.93,245.48,246.09,687181.0,246.85,246.93,245.48,246.09,687181.0
2025-03-12 12:05:00,246.14,248.74,246.06,248.51,1223163.0,246.14,248.74,246.06,248.51,1223163.0
2025-03-12 12:10:00,248.51,249.99,248.02,249.95,1314149.0,248.51,249.99,248.02,249.95,1314149.0
2025-03-12 12:15:00,249.92,249.99,248.63,249.32,974020.0,249.92,249.99,248.63,249.32,974020.0
2025-03-12 12:20:00,249.3,249.98,249.22,249.63,741421.0,249.3,249.98,249.22,249.63,741421.0
2025-03-12 12:25:00,249.64,249.7,248.51,249.3,828042.0,249.64,249.7,248.51,249.3,828042.0
2025-03-12 12:30:00,249.31,249.95,249.14,249.76,683575.0,249.31,249.95,249.14,249.76,683575.0
2025-03-12 12:35:00,249.8,251.84,249.73,250.76,1770840.0,249.8,251.84,249.73,250.76,1770840.0
2025-03-12 12:40:00,250.76,250.76,247.4,247.93,1460710.0,250.76,250.76,247.4,247.93,1460710.0
2025-03-12 12:45:00,247.88,249.78,247.7,249.59,994039.0,247.88,249.78,247.7,249.59,994039.0
2025-03-12 12:50:00,249.57,249.78,247.6,249.16,920888.0,249.57,249.78,247.6,249.16,920888.0
2025-03-12 12:55:00,249.15,249.25,247.62,247.71,646040.0,249.15,249.25,247.62,247.71,646040.0
2025-03-12 13:00:00,247.75,248.57,247.47,248.3,690560.0,247.75,248.57,247.47,248.3,690560.0
2025-03-12 13:05:00,248.32,249.36,247.61,249.14,721506.0,248.32,249.36,247.61,249.14,721506.0
2025-03-12 13:10:00,249.09,249.77,248.49,249.77,654846.0,249.09,249.77,248.49,249.77,654846.0
2025-03-12 13:15:00,249.75,250.38,249.1,249.96,947956.0,249.75,250.38,249.1,249.96,947956.0
2025-03-12 13:20:00,250.08,250.84,249.75,250.79,697748.0,250.08,250.84,249.75,250.79,697748.0
2025-03-12 13:25:00,250.71,250.98,249.6,250.24,886933.0,250.71,250.98,249.6,250.24,886933.0
2025-03-12 13:30:00,250.12,251.1,249.8,250.02,722980.0,250.12,251.1,249.8,250.02,722980.0
2025-03-12 13:35:00,250.06,250.49,249.14,249.66,670551.0,250.06,250.49,249.14,249.66,670551.0
2025-03-12 13:40:00,249.65,250.36,249.35,249.55,548832.0,249.65,250.36,249.35,249.55,548832.0
2025-03-12 13:45:00,249.48,250.5,249.26,249.82,618667.0,249.48,250.5,249.26,249.82,618667.0
2025-03-12 13:50:00,249.88,250.04,248.1,248.21,724396.0,249.88,250.04,248.1,248.21,724396.0
2025-03-12 13:55:00,248.2,248.43,245.75,245.78,1357516.0,248.2,248.43,245.75,245.78,1357516.0
2025-03-12 14:00:00,245.8,247.97,245.75,247.13,1029521.0,245.8,247.97,245.75,247.13,1029521.0
2025-03-12 14:05:00,247.07,247.48,246.19,246.64,603258.0,247.07,247.48,246.19,246.64,603258.0
2025-03-12 14:10:00,246.68,248.68,246.68,248.39,823017.0,246.68,248.68,246.68,248.39,823017.0
2025-03-12 14:15:00,248.34,249.06,248.26,248.92,527229.0,248.34,249.06,248.26,248.92,527229.0
2025-03-12 14:20:00,248.94,249.5,248.19,249.0,811401.0,248.94,249.5,248.19,249.0,811401.0
2025-03-12 14:25:00,249.01,249.44,248.64,249.38,454149.0,249.01,249.44,248.64,249.38,454149.0
2025-03-12 14:30:00,249.43,249.48,248.57,249.2,488882.0,249.43,249.48,248.57,249.2,488882.0
2025-03-12 14:35:00,249.14,249.27,248.43,249.13,448004.0,249.14,249.27,248.43,249.13,448004.0
2025-03-12 14:40:00,249.14,249.5,249.0,249.32,439845.0,249.14,249.5,249.0,249.32,439845.0
2025-03-12 14:45:00,249.29,249.85,249.02,249.6,563044.0,249.29,249.85,249.02,249.6,563044.0
2025-03-12 14:50:00,249.55,249.64,247.68,248.42,775855.0,249.55,249.64,247.68,248.42,775855.0
2025-03-12 14:55:00,248.44,249.6,247.88,249.18,635757.0,248.44,249.6,247.88,249.18,635757.0
2025-03-12 15:00:00,249.16,249.33,248.0,248.6,561356.0,249.16,249.33,248.0,248.6,561356.0
2025-03-12 15:05:00,248.58,248.68,247.57,248.43,695496.0,248.58,248.68,247.57,248.43,695496.0
2025-03-12 15:10:00,248.48,249.05,248.14,248.81,533426.0,248.48,249.05,248.14,248.81,533426.0
2025-03-12 15:15:00,248.8,249.02,248.07,248.86,561056.0,248.8,249.02,248.07,248.86,561056.0
2025-03-12 15:20:00,248.87,248.96,247.61,248.08,693995.0,248.87,248.96,247.61,248.08,693995.0
2025-03-12 15:25:00,248.08,248.58,247.45,247.7,719127.0,248.08,248.58,247.45,247.7,719127.0
2025-03-12 15:30:00,247.74,248.33,247.71,248.17,569586.0,247.74,248.33,247.71,248.17,569586.0
2025-03-12 15:35:00,248.15,248.38,247.21,247.4,1079843.0,248.15,248.38,247.21,247.4,1079843.0
2025-03-12 15:40:00,247.44,247.72,245.98,246.93,1176077.0,247.44,247.72,245.98,246.93,1176077.0
2025-03-12 15:45:00,246.94,248.34,246.82,248.09,1015760.0,246.94,248.34,246.82,248.09,1015760.0
2025-03-12 15:50:00,248.09,248.35,246.07,247.93,1719292.0,248.09,248.35,246.07,247.93,1719292.0
2025-03-12 15:55:00,247.88,248.28,247.21,248.28,2133023.0,247.88,248.28,247.21,248.28,2133023.0
2025-03-13 09:30:00,248.13,248.28,243.53,244.44,3465598.0,248.13,248.28,243.53,244.44,3465598.0
2025-03-13 09:35:00,244.44,244.8,240.3,241.42,2989671.0,244.44,244.8,240.3,241.42,2989671.0
2025-03-13 09:40:00,241.35,242.5,238.72,239.24,2662809.0,241.35,242.5,238.72,239.24,2662809.0
2025-03-13 09:45:00,239.23,240.53,238.37,239.41,1998545.0,239.23,240.53,238.37,239.41,1998545.0
2025-03-13 09:50:00,239.28,240.4,237.21,237.72,2075036.0,239.28,240.4,237.21,237.72,2075036.0
2025-03-13 09:55:00,237.75,238.46,235.7,236.11,2281479.0,237.75,238.46,235.7,236.11,2281479.0
2025-03-13 10:00:00,236.05,237.64,234.0,236.45,2748242.0,236.05,237.64,234.0,236.45,2748242.0
2025-03-13 10:05:00,236.47,237.52,235.06,236.91,1742018.0,236.47,237.52,235.06,236.91,1742018.0
2025-03-13 10:10:00,236.83,238.14,234.9,237.71,1984201.0,236.83,238.14,234.9,237.71,1984201.0
2025-03-13 10:15:00,237.76,240.17,237.14,239.59,2062753.0,237.76,240.17,237.14,239.59,2062753.0
2025-03-13 10:20:00,239.64,241.68,239.16,241.4,1986554.0,239.64,241.68,239.16,241.4,1986554.0
2025-03-13 10:25:00,241.41,241.82,239.3,239.46,1639823.0,241.41,241.82,239.3,239.46,1639823.0
2025-03-13 10:30:00,239.5,240.7,239.03,239.91,1122085.0,239.5,240.7,239.03,239.91,1122085.0
2025-03-13 10:35:00,239.91,240.33,238.04,238.36,1087247.0,239.91,240.33,238.04,238.36,1087247.0
2025-03-13 10:40:00,238.34,238.58,236.67,237.26,1283894.0,238.34,238.58,236.67,237.26,1283894.0
2025-03-13 10:45:00,237.23,238.3,236.45,237.12,1171976.0,237.23,238.3,236.45,237.12,1171976.0
2025-03-13 10:50:00,237.11,239.69,237.0,238.5,1203660.0,237.11,239.69,237.0,238.5,1203660.0
2025-03-13 10:55:00,238.45,238.5,236.48,237.09,958617.0,238.45,238.5,236.48,237.09,958617.0
2025-03-13 11:00:00,237.05,238.12,237.04,237.79,779932.0,237.05,238.12,237.04,237.79,779932.0
2025-03-13 11:05:00,237.85,238.35,236.02,236.36,1080655.0,237.85,238.35,236.02,236.36,1080655.0
2025-03-13 11:10:00,236.41,237.42,236.08,236.57,778415.0,236.41,237.42,236.08,236.57,778415.0
2025-03-13 11:15:00,236.64,237.35,236.11,237.16,617616.0,236.64,237.35,236.11,237.16,617616.0
2025-03-13 11:20:00,237.1,237.6,236.44,237.34,645804.0,237.1,237.6,236.44,237.34,645804.0
2025-03-13 11:25:00,237.34,237.8,235.7,236.15,1092378.0,237.34,237.8,235.7,236.15,1092378.0
2025-03-13 11:30:00,236.13,236.44,234.79,234.96,1082801.0,236.13,236.44,234.79,234.96,1082801.0
2025-03-13 11:35:00,234.92,234.98,232.6,234.1,1461737.0,234.92,234.98,232.6,234.1,1461737.0
2025-03-13 11:40:00,234.14,236.44,233.53,236.15,1354433.0,234.14,236.44,233.53,236.15,1354433.0
2025-03-13 11:45:00,236.1,236.17,234.93,235.99,819910.0,236.1,236.17,234.93,235.99,819910.0
2025-03-13 11:50:00,236.0,236.05,234.5,235.02,730371.0,236.0,236.05,234.5,235.02,730371.0
2025-03-13 11:55:00,235.08,235.36,233.86,234.36,883700.0,235.08,235.36,233.86,234.36,883700.0
2025-03-13 12:00:00,234.42,235.64,234.13,235.29,888660.0,234.42,235.64,234.13,235.29,888660.0
2025-03-13 12:05:00,235.27,235.99,234.6,235.5,696361.0,235.27,235.99,234.6,235.5,696361.0
2025-03-13 12:10:00,235.46,235.67,234.43,234.89,596815.0,235.46,235.67,234.43,234.89,596815.0
2025-03-13 12:15:00,234.94,235.84,234.68,235.23,590571.0,234.94,235.84,234.68,235.23,590571.0
2025-03-13 12:20:00,235.22,236.0,235.19,235.44,600430.0,235.22,236.0,235.19,235.44,600430.0
2025-03-13 12:25:00,235.41,235.95,235.22,235.37,435784.0,235.41,235.95,235.22,235.37,435784.0
2025-03-13 12:30:00,235.4,237.41,234.88,237.2,1071557.0,235.4,237.41,234.88,237.2,1071557.0
2025-03-13 12:35:00,237.15,238.49,236.54,238.35,1044638.0,237.15,238.49,236.54,238.35,1044638.0
2025-03-13 12:40:00,238.34,238.49,236.7,236.87,892326.0,238.34,238.49,236.7,236.87,892326.0
2025-03-13 12:45:00,236.83,237.3,234.6,235.7,1176710.0,236.83,237.3,234.6,235.7,1176710.0
2025-03-13 12:50:00,235.7,237.09,235.3,236.34,741274.0,235.7,237.09,235.3,236.34,741274.0
2025-03-13 12:55:00,236.36,237.25,236.09,237.16,569284.0,236.36,237.25,236.09,237.16,569284.0
2025-03-13 13:00:00,237.09,237.64,236.45,237.62,594062.0,237.09,237.64,236.45,237.62,594062.0
2025-03-13 13:05:00,237.62,238.18,236.5,236.85,573246.0,237.62,238.18,236.5,236.85,573246.0
2025-03-13 13:10:00,236.82,237.04,235.66,236.3,687112.0,236.82,237.04,235.66,236.3,687112.0
2025-03-13 13:15:00,236.25,236.37,235.01,235.2,571378.0,236.25,236.37,235.01,235.2,571378.0
2025-03-13 13:20:00,235.19,236.44,235.12,235.59,570676.0,235.19,236.44,235.12,235.59,570676.0
2025-03-13 13:25:00,235.63,236.44,235.47,236.07,424231.0,235.63,236.44,235.47,236.07,424231.0
2025-03-13 13:30:00,236.04,236.35,235.45,235.74,394820.0,236.04,236.35,235.45,235.74,394820.0
2025-03-13 13:35:00,235.77,236.72,235.52,236.32,407598.0,235.77,236.72,235.52,236.32,407598.0
2025-03-13 13:40:00,236.37,237.37,236.21,236.77,520215.0,236.37,237.37,236.21,236.77,520215.0
2025-03-13 13:45:00,236.75,237.96,236.69,237.95,622428.0,236.75,237.96,236.69,237.95,622428.0
2025-03-13 13:50:00,237.94,239.28,237.68,238.9,1058335.0,237.94,239.28,237.68,238.9,1058335.0
2025-03-13 13:55:00,238.88,238.97,237.61,238.07,569305.0,238.88,238.97,237.61,238.07,569305.0
2025-03-13 14:00:00,238.0,239.99,237.87,239.87,944179.0,238.0,239.99,237.87,239.87,944179.0
2025-03-13 14:05:00,239.9,240.99,239.54,239.9,1111920.0,239.9,240.99,239.54,239.9,1111920.0
2025-03-13 14:10:00,239.9,241.34,239.43,240.88,938714.0,239.9,241.34,239.43,240.88,938714.0
2025-03-13 14:15:00,240.94,240.95,239.76,240.14,768234.0,240.94,240.95,239.76,240.14,768234.0
2025-03-13 14:20:00,240.08,240.59,239.59,240.33,643880.0,240.08,240.59,239.59,240.33,643880.0
2025-03-13 14:25:00,240.4,241.01,240.06,240.71,703393.0,240.4,241.01,240.06,240.71,703393.0
2025-03-13 14:30:00,240.75,241.33,240.17,240.4,626646.0,240.75,241.33,240.17,240.4,626646.0
2025-03-13 14:35:00,240.44,241.3,240.41,240.86,586910.0,240.44,241.3,240.41,240.86,586910.0
2025-03-13 14:40:00,240.82,242.15,240.58,241.84,897646.0,240.82,242.15,240.58,241.84,897646.0
2025-03-13 14:45:00,241.84,241.97,240.8,241.43,757233.0,241.84,241.97,240.8,241.43,757233.0
2025-03-13 14:50:00,241.65,241.84,239.8,240.55,879904.0,241.65,241.84,239.8,240.55,879904.0
2025-03-13 14:55:00,240.59,241.46,240.25,241.37,590642.0,240.59,241.46,240.25,241.37,590642.0
2025-03-13 15:00:00,241.35,242.6,240.86,241.94,954079.0,241.35,242.6,240.86,241.94,954079.0
2025-03-13 15:05:00,241.93,242.05,240.19,240.69,706074.0,241.93,242.05,240.19,240.69,706074.0
2025-03-13 15:10:00,240.72,241.18,240.02,240.77,597971.0,240.72,241.18,240.02,240.77,597971.0
2025-03-13 15:15:00,240.84,241.45,240.57,241.24,534015.0,240.84,241.45,240.57,241.24,534015.0
2025-03-13 15:20:00,241.2,241.5,240.84,241.12,396510.0,241.2,241.5,240.84,241.12,396510.0
2025-03-13 15:25:00,241.09,241.09,239.27,239.73,937397.0,241.09,241.09,239.27,239.73,937397.0
2025-03-13 15:30:00,239.83,240.65,239.1,240.2,725170.0,239.83,240.65,239.1,240.2,725170.0
2025-03-13 15:35:00,240.15,240.5,239.26,239.34,579367.0,240.15,240.5,239.26,239.34,579367.0
2025-03-13 15:40:00,239.34,239.94,238.64,239.08,769281.0,239.34,239.94,238.64,239.08,769281.0
2025-03-13 15:45:00,239.12,239.64,238.53,239.5,796495.0,239.12,239.64,238.53,239.5,796495.0
2025-03-13 15:50:00,239.41,239.9,238.15,239.24,1035514.0,239.41,239.9,238.15,239.24,1035514.0
2025-03-13 15:55:00,239.27,240.93,239.24,240.69,1553509.0,239.27,240.93,239.24,240.69,1553509.0
2025-03-14 09:30:00,247.31,249.54,246.11,248.73,2973009.0,247.31,249.54,246.11,248.73,2973009.0
2025-03-14 09:35:00,248.72,250.64,247.8,248.5,2624179.0,248.72,250.64,247.8,248.5,2624179.0
2025-03-14 09:40:00,248.57,248.72,245.16,245.7,2129040.0,248.57,248.72,245.16,245.7,2129040.0
2025-03-14 09:45:00,245.7,245.97,244.14,245.95,1840012.0,245.7,245.97,244.14,245.95,1840012.0
2025-03-14 09:50:00,245.96,246.49,243.36,245.26,2005661.0,245.96,246.49,243.36,245.26,2005661.0
2025-03-14 09:55:00,245.25,245.39,243.02,243.26,1249523.0,245.25,245.39,243.02,243.26,1249523.0
2025-03-14 10:00:00,243.06,243.12,241.42,242.72,1986650.0,243.06,243.12,241.42,242.72,1986650.0
2025-03-14 10:05:00,242.75,244.7,241.51,241.94,1859098.0,242.75,244.7,241.51,241.94,1859098.0
2025-03-14 10:10:00,241.95,243.61,241.12,241.82,1481547.0,241.95,243.61,241.12,241.82,1481547.0
2025-03-14 10:15:00,241.72,243.28,241.47,243.25,1016502.0,241.72,243.28,241.47,243.25,1016502.0
2025-03-14 10:20:00,243.29,243.29,241.39,243.28,1185643.0,243.29,243.29,241.39,243.28,1185643.0
2025-03-14 10:25:00,243.21,243.33,240.73,241.04,1127065.0,243.21,243.33,240.73,241.04,1127065.0
2025-03-14 10:30:00,241.13,242.36,240.88,241.92,1018005.0,241.13,242.36,240.88,241.92,1018005.0
2025-03-14 10:35:00,241.89,243.57,241.23,243.44,1116238.0,241.89,243.57,241.23,243.44,1116238.0
2025-03-14 10:40:00,243.4,244.0,241.44,242.41,1300695.0,243.4,244.0,241.44,242.41,1300695.0
2025-03-14 10:45:00,242.36,243.78,242.34,243.04,976157.0,242.36,243.78,242.34,243.04,976157.0
2025-03-14 10:50:00,243.05,243.98,243.02,243.71,788849.0,243.05,243.98,243.02,243.71,788849.0
2025-03-14 10:55:00,243.73,245.48,243.0,245.45,1213055.0,243.73,245.48,243.0,245.45,1213055.0
2025-03-14 11:00:00,245.47,246.48,245.41,246.34,1330972.0,245.47,246.48,245.41,246.34,1330972.0
2025-03-14 11:05:00,246.34,246.7,245.46,245.59,1011746.0,246.34,246.7,245.46,245.59,1011746.0
2025-03-14 11:10:00,245.59,246.42,245.06,245.78,890950.0,245.59,246.42,245.06,245.78,890950.0
2025-03-14 11:15:00,245.85,247.22,245.85,247.13,1035649.0,245.85,247.22,245.85,247.13,1035649.0
2025-03-14 11:20:00,247.13,248.73,246.65,247.92,1353049.0,247.13,248.73,246.65,247.92,1353049.0
2025-03-14 11:25:00,247.88,248.7,247.72,248.6,985263.0,247.88,248.7,247.72,248.6,985263.0
2025-03-14 11:30:00,248.58,249.35,248.11,249.13,1055562.0,248.58,249.35,248.11,249.13,1055562.0
2025-03-14 11:35:00,249.14,249.61,248.6,249.49,837556.0,249.14,249.61,248.6,249.49,837556.0
2025-03-14 11:40:00,249.51,249.76,248.96,249.25,786459.0,249.51,249.76,248.96,249.25,786459.0
2025-03-14 11:45:00,249.23,249.66,248.28,249.59,1021170.0,249.23,249.66,248.28,249.59,1021170.0
2025-03-14 11:50:00,249.59,249.64,248.33,249.31,721491.0,249.59,249.64,248.33,249.31,721491.0
2025-03-14 11:55:00,249.25,249.68,248.74,249.08,619438.0,249.25,249.68,248.74,249.08,619438.0
2025-03-14 12:00:00,249.04,249.08,248.01,248.24,615346.0,249.04,249.08,248.01,248.24,615346.0
2025-03-14 12:05:00,248.21,248.34,247.58,247.75,769548.0,248.21,248.34,247.58,247.75,769548.0
2025-03-14 12:10:00,247.69,247.95,246.7,247.1,869891.0,247.69,247.95,246.7,247.1,869891.0
2025-03-14 12:15:00,247.08,247.76,246.76,247.34,712685.0,247.08,247.76,246.76,247.34,712685.0
2025-03-14 12:20:00,247.39,248.53,247.25,247.67,708327.0,247.39,248.53,247.25,247.67,708327.0
2025-03-14 12:25:00,247.64,247.98,246.41,246.81,593982.0,247.64,247.98,246.41,246.81,593982.0
2025-03-14 12:30:00,246.79,247.45,246.41,247.4,522256.0,246.79,247.45,246.41,247.4,522256.0
2025-03-14 12:35:00,247.37,248.15,247.3,247.67,642268.0,247.37,248.15,247.3,247.67,642268.0
2025-03-14 12:40:00,247.7,248.77,247.67,248.65,489150.0,247.7,248.77,247.67,248.65,489150.0
2025-03-14 12:45:00,248.61,248.73,247.93,248.25,426511.0,248.61,248.73,247.93,248.25,426511.0
2025-03-14 12:50:00,248.3,249.2,248.17,249.02,542776.0,248.3,249.2,248.17,249.02,542776.0
2025-03-14 12:55:00,248.96,249.17,248.7,248.9,405165.0,248.96,249.17,248.7,248.9,405165.0
2025-03-14 13:00:00,248.85,249.08,247.77,248.67,612930.0,248.85,249.08,247.77,248.67,612930.0
2025-03-14 13:05:00,248.61,249.58,248.55,249.35,499971.0,248.61,249.58,248.55,249.35,499971.0
2025-03-14 13:10:00,249.38,249.43,248.5,248.85,485307.0,249.38,249.43,248.5,248.85,485307.0
2025-03-14 13:15:00,248.81,249.66,248.77,248.96,596432.0,248.81,249.66,248.77,248.96,596432.0
2025-03-14 13:20:00,248.96,249.41,248.48,248.6,507748.0,248.96,249.41,248.48,248.6,507748.0
2025-03-14 13:25:00,248.62,248.88,247.72,248.01,572986.0,248.62,248.88,247.72,248.01,572986.0
2025-03-14 13:30:00,247.99,248.9,247.75,248.04,501575.0,247.99,248.9,247.75,248.04,501575.0
2025-03-14 13:35:00,248.03,248.3,247.42,248.17,568316.0,248.03,248.3,247.42,248.17,568316.0
2025-03-14 13:40:00,248.13,248.25,247.56,247.89,300669.0,248.13,248.25,247.56,247.89,300669.0
2025-03-14 13:45:00,247.88,248.31,247.55,247.97,397267.0,247.88,248.31,247.55,247.97,397267.0
2025-03-14 13:50:00,248.04,249.35,247.99,249.1,512446.0,248.04,249.35,247.99,249.1,512446.0
2025-03-14 13:55:00,249.09,249.34,248.52,248.64,443288.0,249.09,249.34,248.52,248.64,443288.0
2025-03-14 14:00:00,248.69,249.66,248.64,249.6,519863.0,248.69,249.66,248.64,249.6,519863.0
2025-03-14 14:05:00,249.58,249.9,249.12,249.56,593380.0,249.58,249.9,249.12,249.56,593380.0
2025-03-14 14:10:00,249.56,249.8,248.85,249.05,539753.0,249.56,249.8,248.85,249.05,539753.0
2025-03-14 14:15:00,249.05,249.18,248.69,248.89,397216.0,249.05,249.18,248.69,248.89,397216.0
2025-03-14 14:20:00,248.84,249.4,248.33,248.4,607998.0,248.84,249.4,248.33,248.4,607998.0
2025-03-14 14:25:00,248.4,249.62,248.4,249.1,540291.0,248.4,249.62,248.4,249.1,540291.0
2025-03-14 14:30:00,249.14,250.0,249.0,249.89,599028.0,249.14,250.0,249.0,249.89,599028.0
2025-03-14 14:35:00,249.85,251.25,249.54,251.18,1101771.0,249.85,251.25,249.54,251.18,1101771.0
2025-03-14 14:40:00,251.2,251.56,250.73,251.46,830581.0,251.2,251.56,250.73,251.46,830581.0
2025-03-14 14:45:00,251.47,251.58,250.75,250.84,627759.0,251.47,251.58,250.75,250.84,627759.0
2025-03-14 14:50:00,250.84,251.15,249.81,250.12,844498.0,250.84,251.15,249.81,250.12,844498.0
2025-03-14 14:55:00,250.17,250.17,249.11,249.86,750745.0,250.17,250.17,249.11,249.86,750745.0
2025-03-14 15:00:00,249.8,250.17,249.31,250.04,522966.0,249.8,250.17,249.31,250.04,522966.0
2025-03-14 15:05:00,250.07,250.84,249.93,250.46,667499.0,250.07,250.84,249.93,250.46,667499.0
2025-03-14 15:10:00,250.56,251.0,250.07,250.55,558053.0,250.56,251.0,250.07,250.55,558053.0
2025-03-14 15:15:00,250.59,250.73,249.55,249.73,582159.0,250.59,250.73,249.55,249.73,582159.0
2025-03-14 15:20:00,249.77,250.0,249.24,249.48,548538.0,249.77,250.0,249.24,249.48,548538.0
2025-03-14 15:25:00,249.5,249.6,248.0,248.49,1003400.0,249.5,249.6,248.0,248.49,1003400.0
2025-03-14 15:30:00,248.51,249.33,248.25,248.63,786494.0,248.51,249.33,248.25,248.63,786494.0
2025-03-14 15:35:00,248.59,248.88,248.01,248.46,649338.0,248.59,248.88,248.01,248.46,649338.0
2025-03-14 15:40:00,248.45,248.57,247.79,248.2,758353.0,248.45,248.57,247.79,248.2,758353.0
2025-03-14 15:45:00,248.18,248.82,247.83,248.73,815991.0,248.18,248.82,247.83,248.73,815991.0
2025-03-14 15:50:00,248.71,250.33,248.0,249.98,1271415.0,248.71,250.33,248.0,249.98,1271415.0
2025-03-14 15:55:00,249.99,250.08,248.93,249.97,1821850.0,249.99,250.08,248.93,249.97,1821850.0
2025-03-17 09:30:00,245.01,245.4,239.3,239.64,4390611.0,245.01,245.4,239.3,239.64,4390611.0
2025-03-17 09:35:00,239.76,243.97,238.87,243.65,3205676.0,239.76,243.97,238.87,243.65,3205676.0
2025-03-17 09:40:00,243.65,244.16,242.38,243.24,1715435.0,243.65,244.16,242.38,243.24,1715435.0
2025-03-17 09:45:00,243.24,243.95,241.56,241.9,1607805.0,243.24,243.95,241.56,241.9,1607805.0
2025-03-17 09:50:00,241.95,244.75,241.36,243.94,1727053.0,241.95,244.75,241.36,243.94,1727053.0
2025-03-17 09:55:00,243.92,244.66,243.0,243.64,1022750.0,243.92,244.66,243.0,243.64,1022750.0
2025-03-17 10:00:00,243.72,243.98,241.19,241.7,1493891.0,243.72,243.98,241.19,241.7,1493891.0
2025-03-17 10:05:00,241.75,243.2,240.94,241.61,1434176.0,241.75,243.2,240.94,241.61,1434176.0
2025-03-17 10:10:00,241.59,243.02,240.83,242.61,1265353.0,241.59,243.02,240.83,242.61,1265353.0
2025-03-17 10:15:00,242.62,242.78,240.59,241.26,1010643.0,242.62,242.78,240.59,241.26,1010643.0
2025-03-17 10:20:00,241.29,241.9,240.03,240.2,1034621.0,241.29,241.9,240.03,240.2,1034621.0
2025-03-17 10:25:00,240.21,240.79,237.2,237.34,2072291.0,240.21,240.79,237.2,237.34,2072291.0
2025-03-17 10:30:00,237.34,238.85,236.8,238.42,1691506.0,237.34,238.85,236.8,238.42,1691506.0
2025-03-17 10:35:00,238.51,239.44,237.16,239.3,1555539.0,238.51,239.44,237.16,239.3,1555539.0
2025-03-17 10:40:00,239.31,240.22,238.77,240.16,1005235.0,239.31,240.22,238.77,240.16,1005235.0
2025-03-17 10:45:00,240.17,240.44,239.06,239.56,855918.0,240.17,240.44,239.06,239.56,855918.0
2025-03-17 10:50:00,239.6,239.67,237.5,237.78,1068919.0,239.6,239.67,237.5,237.78,1068919.0
2025-03-17 10:55:00,237.7,237.72,236.15,236.69,1618542.0,237.7,237.72,236.15,236.69,1618542.0
2025-03-17 11:00:00,236.68,237.58,234.5,235.0,1995685.0,236.68,237.58,234.5,235.0,1995685.0
2025-03-17 11:05:00,235.04,236.12,234.97,235.98,1148970.0,235.04,236.12,234.97,235.98,1148970.0
2025-03-17 11:10:00,235.98,236.59,235.4,236.16,973181.0,235.98,236.59,235.4,236.16,973181.0
2025-03-17 11:15:00,236.16,236.92,235.68,236.46,830588.0,236.16,236.92,235.68,236.46,830588.0
2025-03-17 11:20:00,236.46,236.88,235.79,236.39,687080.0,236.46,236.88,235.79,236.39,687080.0
2025-03-17 11:25:00,236.36,236.65,235.27,235.6,782799.0,236.36,236.65,235.27,235.6,782799.0
2025-03-17 11:30:00,235.6,236.13,234.23,234.58,1026204.0,235.6,236.13,234.23,234.58,1026204.0
2025-03-17 11:35:00,234.61,235.98,234.27,234.48,1052223.0,234.61,235.98,234.27,234.48,1052223.0
2025-03-17 11:40:00,234.48,234.73,233.6,234.26,1302643.0,234.48,234.73,233.6,234.26,1302643.0
2025-03-17 11:45:00,234.28,234.52,233.51,233.93,870220.0,234.28,234.52,233.51,233.93,870220.0
2025-03-17 11:50:00,233.91,235.3,233.76,235.0,937205.0,233.91,235.3,233.76,235.0,937205.0
2025-03-17 11:55:00,235.02,235.38,233.96,234.4,858428.0,235.02,235.38,233.96,234.4,858428.0
2025-03-17 12:00:00,234.44,234.86,233.73,234.74,780284.0,234.44,234.86,233.73,234.74,780284.0
2025-03-17 12:05:00,234.74,236.1,234.47,235.69,994698.0,234.74,236.1,234.47,235.69,994698.0
2025-03-17 12:10:00,235.75,235.89,235.05,235.09,703895.0,235.75,235.89,235.05,235.09,703895.0
2025-03-17 12:15:00,235.09,235.35,234.35,234.54,789206.0,235.09,235.35,234.35,234.54,789206.0
2025-03-17 12:20:00,234.62,234.64,233.69,234.12,844875.0,234.62,234.64,233.69,234.12,844875.0
2025-03-17 12:25:00,234.09,234.46,233.02,233.37,1004488.0,234.09,234.46,233.02,233.37,1004488.0
2025-03-17 12:30:00,233.4,234.14,233.13,233.65,877928.0,233.4,234.14,233.13,233.65,877928.0
2025-03-17 12:35:00,233.65,234.52,233.53,233.94,664412.0,233.65,234.52,233.53,233.94,664412.0
2025-03-17 12:40:00,233.91,233.97,232.8,233.24,847586.0,233.91,233.97,232.8,233.24,847586.0
2025-03-17 12:45:00,233.24,234.04,232.82,233.98,659180.0,233.24,234.04,232.82,233.98,659180.0
2025-03-17 12:50:00,234.01,234.37,233.49,233.74,558937.0,234.01,234.37,233.49,233.74,558937.0
2025-03-17 12:55:00,233.75,234.05,233.31,233.97,535474.0,233.75,234.05,233.31,233.97,535474.0
2025-03-17 13:00:00,233.93,234.2,233.33,233.54,573366.0,233.93,234.2,233.33,233.54,573366.0
2025-03-17 13:05:00,233.53,234.93,233.49,234.26,799658.0,233.53,234.93,233.49,234.26,799658.0
2025-03-17 13:10:00,234.33,235.4,234.2,235.3,630295.0,234.33,235.4,234.2,235.3,630295.0
2025-03-17 13:15:00,235.37,235.74,234.56,235.48,753574.0,235.37,235.74,234.56,235.48,753574.0
2025-03-17 13:20:00,235.5,236.33,235.04,235.92,929075.0,235.5,236.33,235.04,235.92,929075.0
2025-03-17 13:25:00,235.95,236.71,235.66,236.36,853740.0,235.95,236.71,235.66,236.36,853740.0
2025-03-17 13:30:00,236.36,237.19,235.79,236.97,804452.0,236.36,237.19,235.79,236.97,804452.0
2025-03-17 13:35:00,237.0,237.73,236.76,237.23,982924.0,237.0,237.73,236.76,237.23,982924.0
2025-03-17 13:40:00,237.23,237.6,237.12,237.43,528481.0,237.23,237.6,237.12,237.43,528481.0
2025-03-17 13:45:00,237.47,237.61,236.98,237.46,564004.0,237.47,237.61,236.98,237.46,564004.0
2025-03-17 13:50:00,237.52,237.68,237.06,237.41,508754.0,237.52,237.68,237.06,237.41,508754.0
2025-03-17 13:55:00,237.38,237.38,236.52,236.8,628834.0,237.38,237.38,236.52,236.8,628834.0
2025-03-17 14:00:00,236.79,238.0,236.18,236.81,1057541.0,236.79,238.0,236.18,236.81,1057541.0
2025-03-17 14:05:00,236.83,237.25,236.48,237.19,426751.0,236.83,237.25,236.48,237.19,426751.0
2025-03-17 14:10:00,237.17,238.16,236.86,237.9,774861.0,237.17,238.16,236.86,237.9,774861.0
2025-03-17 14:15:00,237.9,238.9,237.61,238.7,897443.0,237.9,238.9,237.61,238.7,897443.0
2025-03-17 14:20:00,238.66,238.83,237.94,238.55,672914.0,238.66,238.83,237.94,238.55,672914.0
2025-03-17 14:25:00,238.54,239.32,238.35,239.3,702073.0,238.54,239.32,238.35,239.3,702073.0
2025-03-17 14:30:00,239.3,239.9,239.06,239.85,829418.0,239.3,239.9,239.06,239.85,829418.0
2025-03-17 14:35:00,239.87,239.9,238.96,239.57,703484.0,239.87,239.9,238.96,239.57,703484.0
2025-03-17 14:40:00,239.6,239.66,239.1,239.54,432385.0,239.6,239.66,239.1,239.54,432385.0
2025-03-17 14:45:00,239.53,240.36,239.3,240.05,732351.0,239.53,240.36,239.3,240.05,732351.0
2025-03-17 14:50:00,240.03,240.3,239.78,240.05,544428.0,240.03,240.3,239.78,240.05,544428.0
2025-03-17 14:55:00,240.05,240.42,239.54,239.75,699374.0,240.05,240.42,239.54,239.75,699374.0
2025-03-17 15:00:00,239.78,240.0,238.77,239.23,816379.0,239.78,240.0,238.77,239.23,816379.0
2025-03-17 15:05:00,239.26,239.54,238.63,238.83,623772.0,239.26,239.54,238.63,238.83,623772.0
2025-03-17 15:10:00,238.84,239.09,238.4,238.49,625320.0,238.84,239.09,238.4,238.49,625320.0
2025-03-17 15:15:00,238.47,238.88,238.13,238.27,510138.0,238.47,238.88,238.13,238.27,510138.0
2025-03-17 15:20:00,238.25,238.35,237.29,237.7,859390.0,238.25,238.35,237.29,237.7,859390.0
2025-03-17 15:25:00,237.71,237.96,237.28,237.45,579806.0,237.71,237.96,237.28,237.45,579806.0
2025-03-17 15:30:00,237.45,237.99,237.14,237.68,549324.0,237.45,237.99,237.14,237.68,549324.0
2025-03-17 15:35:00,237.66,238.58,237.45,238.41,801357.0,237.66,238.58,237.45,238.41,801357.0
2025-03-17 15:40:00,238.41,239.18,237.8,238.96,815247.0,238.41,239.18,237.8,238.96,815247.0
2025-03-17 15:45:00,239.0,239.32,238.38,239.01,759893.0,239.0,239.32,238.38,239.01,759893.0
2025-03-17 15:50:00,238.98,239.9,237.8,238.2,1149665.0,238.98,239.9,237.8,238.2,1149665.0
2025-03-17 15:55:00,238.11,238.4,237.21,237.8,1893224.0,238.11,238.4,237.21,237.8,1893224.0
2025-03-18 09:30:00,228.16,230.1,227.08,227.67,3872520.0,228.16,230.1,227.08,227.67,3872520.0
2025-03-18 09:35:00,227.71,227.74,223.75,223.75,3850574.0,227.71,227.74,223.75,223.75,3850574.0
2025-03-18 09:40:00,223.8,225.48,223.18,223.62,2908686.0,223.8,225.48,223.18,223.62,2908686.0
2025-03-18 09:45:00,223.61,226.1,223.19,225.07,1907166.0,223.61,226.1,223.19,225.07,1907166.0
2025-03-18 09:50:00,225.09,225.59,223.45,224.32,1614729.0,225.09,225.59,223.45,224.32,1614729.0
2025-03-18 09:55:00,224.33,224.45,222.53,223.91,1914779.0,224.33,224.45,222.53,223.91,1914779.0
2025-03-18 10:00:00,223.94,224.62,222.92,224.26,1480679.0,223.94,224.62,222.92,224.26,1480679.0
2025-03-18 10:05:00,224.27,224.76,223.17,224.06,1473988.0,224.27,224.76,223.17,224.06,1473988.0
2025-03-18 10:10:00,224.09,224.26,222.3,222.48,1565193.0,224.09,224.26,222.3,222.48,1565193.0
2025-03-18 10:15:00,222.56,223.28,222.28,223.19,1399652.0,222.56,223.28,222.28,223.19,1399652.0
2025-03-18 10:20:00,223.19,225.53,222.89,224.81,1956758.0,223.19,225.53,222.89,224.81,1956758.0
2025-03-18 10:25:00,224.85,225.43,224.14,225.08,1089791.0,224.85,225.43,224.14,225.08,1089791.0
2025-03-18 10:30:00,225.05,226.44,223.89,225.97,1576674.0,225.05,226.44,223.89,225.97,1576674.0
2025-03-18 10:35:00,225.93,226.02,224.93,225.26,959672.0,225.93,226.02,224.93,225.26,959672.0
2025-03-18 10:40:00,225.26,225.78,223.67,223.85,1190798.0,225.26,225.78,223.67,223.85,1190798.0
2025-03-18 10:45:00,223.87,224.28,223.23,223.48,921910.0,223.87,224.28,223.23,223.48,921910.0
2025-03-18 10:50:00,223.53,224.75,223.45,224.57,852784.0,223.53,224.75,223.45,224.57,852784.0
2025-03-18 10:55:00,224.57,225.17,224.1,224.59,956612.0,224.57,225.17,224.1,224.59,956612.0
2025-03-18 11:00:00,224.58,224.68,223.05,223.77,1001568.0,224.58,224.68,223.05,223.77,1001568.0
2025-03-18 11:05:00,223.81,225.02,223.33,224.5,859597.0,223.81,225.02,223.33,224.5,859597.0
2025-03-18 11:10:00,224.43,227.3,224.18,227.16,1403813.0,224.43,227.3,224.18,227.16,1403813.0
2025-03-18 11:15:00,227.1,228.88,226.9,228.69,1499026.0,227.1,228.88,226.9,228.69,1499026.0
2025-03-18 11:20:00,228.67,228.83,226.87,227.69,1268012.0,228.67,228.83,226.87,227.69,1268012.0
2025-03-18 11:25:00,227.68,228.62,227.64,227.92,873774.0,227.68,228.62,227.64,227.92,873774.0
2025-03-18 11:30:00,227.93,228.77,227.56,228.58,781068.0,227.93,228.77,227.56,228.58,781068.0
2025-03-18 11:35:00,228.5,229.46,228.3,229.0,1084158.0,228.5,229.46,228.3,229.0,1084158.0
2025-03-18 11:40:00,229.0,229.19,227.83,228.11,940145.0,229.0,229.19,227.83,228.11,940145.0
2025-03-18 11:45:00,228.06,228.99,227.88,228.0,705937.0,228.06,228.99,227.88,228.0,705937.0
2025-03-18 11:50:00,228.0,228.08,227.25,227.87,738646.0,228.0,228.08,227.25,227.87,738646.0
2025-03-18 11:55:00,227.87,228.82,226.91,228.53,999276.0,227.87,228.82,226.91,228.53,999276.0
2025-03-18 12:00:00,228.58,229.09,228.22,228.81,726199.0,228.58,229.09,228.22,228.81,726199.0
2025-03-18 12:05:00,228.84,229.28,228.31,228.59,696176.0,228.84,229.28,228.31,228.59,696176.0
2025-03-18 12:10:00,228.56,229.61,228.52,229.09,709715.0,228.56,229.61,228.52,229.09,709715.0
2025-03-18 12:15:00,229.08,229.34,228.35,228.43,578044.0,229.08,229.34,228.35,228.43,578044.0
2025-03-18 12:20:00,228.4,229.04,228.36,228.65,520135.0,228.4,229.04,228.36,228.65,520135.0
2025-03-18 12:25:00,228.67,229.4,228.13,229.2,572257.0,228.67,229.4,228.13,229.2,572257.0
2025-03-18 12:30:00,229.19,229.24,228.32,228.57,541835.0,229.19,229.24,228.32,228.57,541835.0
2025-03-18 12:35:00,228.57,228.97,227.93,228.49,554239.0,228.57,228.97,227.93,228.49,554239.0
2025-03-18 12:40:00,228.47,228.59,226.96,227.06,789869.0,228.47,228.59,226.96,227.06,789869.0
2025-03-18 12:45:00,227.02,227.33,226.44,226.66,748283.0,227.02,227.33,226.44,226.66,748283.0
2025-03-18 12:50:00,226.65,226.94,226.13,226.77,706792.0,226.65,226.94,226.13,226.77,706792.0
2025-03-18 12:55:00,226.75,228.5,226.7,228.17,847295.0,226.75,228.5,226.7,228.17,847295.0
2025-03-18 13:00:00,228.17,228.8,227.78,228.54,550669.0,228.17,228.8,227.78,228.54,550669.0
2025-03-18 13:05:00,228.5,228.73,227.52,228.09,564757.0,228.5,228.73,227.52,228.09,564757.0
2025-03-18 13:10:00,228.04,228.83,227.86,228.73,478728.0,228.04,228.83,227.86,228.73,478728.0
2025-03-18 13:15:00,228.7,228.76,226.41,227.09,783109.0,228.7,228.76,226.41,227.09,783109.0
2025-03-18 13:20:00,227.09,227.65,226.57,226.9,624867.0,227.09,227.65,226.57,226.9,624867.0
2025-03-18 13:25:00,226.93,227.7,226.7,227.0,498694.0,226.93,227.7,226.7,227.0,498694.0
2025-03-18 13:30:00,226.96,227.09,226.22,226.79,694855.0,226.96,227.09,226.22,226.79,694855.0
2025-03-18 13:35:00,226.8,227.5,226.5,227.21,438890.0,226.8,227.5,226.5,227.21,438890.0
2025-03-18 13:40:00,227.24,227.36,226.32,226.42,507587.0,227.24,227.36,226.32,226.42,507587.0
2025-03-18 13:45:00,226.46,227.23,226.25,226.85,636452.0,226.46,227.23,226.25,226.85,636452.0
2025-03-18 13:50:00,226.81,227.32,226.7,226.9,435974.0,226.81,227.32,226.7,226.9,435974.0
2025-03-18 13:55:00,226.87,226.89,224.87,225.15,1165186.0,226.87,226.89,224.87,225.15,1165186.0
2025-03-18 14:00:00,225.17,225.32,223.94,224.18,907945.0,225.17,225.32,223.94,224.18,907945.0
2025-03-18 14:05:00,224.15,224.68,223.82,224.01,804103.0,224.15,224.68,223.82,224.01,804103.0
2025-03-18 14:10:00,223.98,223.99,223.3,223.45,864039.0,223.98,223.99,223.3,223.45,864039.0
2025-03-18 14:15:00,223.46,224.46,223.4,224.43,722569.0,223.46,224.46,223.4,224.43,722569.0
2025-03-18 14:20:00,224.44,225.43,224.38,225.2,819435.0,224.44,225.43,224.38,225.2,819435.0
2025-03-18 14:25:00,225.18,225.68,225.03,225.14,603073.0,225.18,225.68,225.03,225.14,603073.0
2025-03-18 14:30:00,225.14,226.33,225.12,225.64,751093.0,225.14,226.33,225.12,225.64,751093.0
2025-03-18 14:35:00,225.65,226.74,225.64,226.58,684401.0,225.65,226.74,225.64,226.58,684401.0
2025-03-18 14:40:00,226.58,226.58,225.68,225.8,538712.0,226.58,226.58,225.68,225.8,538712.0
2025-03-18 14:45:00,225.8,226.92,225.69,226.65,600147.0,225.8,226.92,225.69,226.65,600147.0
2025-03-18 14:50:00,226.69,227.97,226.26,226.93,851658.0,226.69,227.97,226.26,226.93,851658.0
2025-03-18 14:55:00,226.97,227.37,226.56,227.05,516467.0,226.97,227.37,226.56,227.05,516467.0
2025-03-18 15:00:00,226.99,227.45,226.5,227.15,570870.0,226.99,227.45,226.5,227.15,570870.0
2025-03-18 15:05:00,227.2,227.38,226.5,226.73,564637.0,227.2,227.38,226.5,226.73,564637.0
2025-03-18 15:10:00,226.72,227.27,226.31,226.88,620276.0,226.72,227.27,226.31,226.88,620276.0
2025-03-18 15:15:00,226.86,226.95,225.95,226.15,675261.0,226.86,226.95,225.95,226.15,675261.0
2025-03-18 15:20:00,226.17,227.09,226.01,226.49,582834.0,226.17,227.09,226.01,226.49,582834.0
2025-03-18 15:25:00,226.48,226.86,225.55,226.42,733253.0,226.48,226.86,225.55,226.42,733253.0
2025-03-18 15:30:00,226.43,226.86,225.84,225.97,623492.0,226.43,226.86,225.84,225.97,623492.0
2025-03-18 15:35:00,225.95,226.24,225.39,225.64,616157.0,225.95,226.24,225.39,225.64,616157.0
2025-03-18 15:40:00,225.61,225.9,224.72,224.78,804285.0,225.61,225.9,224.72,224.78,804285.0
2025-03-18 15:45:00,224.78,225.65,224.76,225.0,796598.0,224.78,225.65,224.76,225.0,796598.0
2025-03-18 15:50:00,225.0,225.88,224.87,225.35,824215.0,225.0,225.88,224.87,225.35,824215.0
2025-03-18 15:55:00,225.38,225.88,225.02,225.48,1411582.0,225.38,225.88,225.02,225.48,1411582.0
2025-03-19 09:30:00,231.59,234.13,230.28,232.89,3470015.0,231.59,234.13,230.28,232.89,3470015.0
2025-03-19 09:35:00,232.77,233.8,231.98,232.98,2260723.0,232.77,233.8,231.98,232.98,2260723.0
2025-03-19 09:40:00,232.97,233.91,230.78,231.54,2027890.0,232.97,233.91,230.78,231.54,2027890.0
2025-03-19 09:45:00,231.59,232.88,231.22,232.08,1627162.0,231.59,232.88,231.22,232.08,1627162.0
2025-03-19 09:50:00,232.03,232.28,229.62,231.07,1908175.0,232.03,232.28,229.62,231.07,1908175.0
2025-03-19 09:55:00,231.11,231.49,229.2,229.83,1668706.0,231.11,231.49,229.2,229.83,1668706.0
2025-03-19 10:00:00,229.82,231.35,229.6,230.74,1670011.0,229.82,231.35,229.6,230.74,1670011.0
2025-03-19 10:05:00,230.78,232.29,230.32,232.23,1603684.0,230.78,232.29,230.32,232.23,1603684.0
2025-03-19 10:10:00,232.24,233.23,231.71,232.87,1531364.0,232.24,233.23,231.71,232.87,1531364.0
2025-03-19 10:15:00,232.82,233.82,232.41,233.52,1288924.0,232.82,233.82,232.41,233.52,1288924.0
2025-03-19 10:20:00,233.58,233.7,232.34,232.94,989596.0,233.58,233.7,232.34,232.94,989596.0
2025-03-19 10:25:00,233.0,233.0,231.14,231.33,1337149.0,233.0,233.0,231.14,231.33,1337149.0
2025-03-19 10:30:00,231.31,231.98,230.72,231.17,1030833.0,231.31,231.98,230.72,231.17,1030833.0
2025-03-19 10:35:00,231.17,231.54,230.59,231.28,829384.0,231.17,231.54,230.59,231.28,829384.0
2025-03-19 10:40:00,231.25,231.94,230.42,230.96,949832.0,231.25,231.94,230.42,230.96,949832.0
2025-03-19 10:45:00,230.99,231.78,230.51,231.34,723702.0,230.99,231.78,230.51,231.34,723702.0
2025-03-19 10:50:00,231.33,232.2,231.01,231.24,839853.0,231.33,232.2,231.01,231.24,839853.0
2025-03-19 10:55:00,231.28,231.78,230.88,231.14,632812.0,231.28,231.78,230.88,231.14,632812.0
2025-03-19 11:00:00,231.1,231.5,230.79,231.36,526843.0,231.1,231.5,230.79,231.36,526843.0
2025-03-19 11:05:00,231.34,232.84,231.33,232.72,942547.0,231.34,232.84,231.33,232.72,942547.0
2025-03-19 11:10:00,232.72,233.68,232.43,233.4,968598.0,232.72,233.68,232.43,233.4,968598.0
2025-03-19 11:15:00,233.4,233.67,232.46,233.0,805018.0,233.4,233.67,232.46,233.0,805018.0
2025-03-19 11:20:00,233.01,233.88,232.85,233.72,859077.0,233.01,233.88,232.85,233.72,859077.0
2025-03-19 11:25:00,233.7,235.5,233.5,235.42,1649884.0,233.7,235.5,233.5,235.42,1649884.0
2025-03-19 11:30:00,235.43,235.8,234.62,235.74,1031423.0,235.43,235.8,234.62,235.74,1031423.0
2025-03-19 11:35:00,235.72,236.15,235.32,235.92,1034015.0,235.72,236.15,235.32,235.92,1034015.0
2025-03-19 11:40:00,235.88,237.02,235.7,236.94,1240865.0,235.88,237.02,235.7,236.94,1240865.0
2025-03-19 11:45:00,236.96,237.07,235.99,236.72,1173103.0,236.96,237.07,235.99,236.72,1173103.0
2025-03-19 11:50:00,236.72,237.0,235.69,235.9,1043331.0,236.72,237.0,235.69,235.9,1043331.0
2025-03-19 11:55:00,235.84,236.15,235.27,235.55,817026.0,235.84,236.15,235.27,235.55,817026.0
2025-03-19 12:00:00,235.52,236.02,235.11,235.43,657995.0,235.52,236.02,235.11,235.43,657995.0
2025-03-19 12:05:00,235.43,235.89,235.24,235.68,475071.0,235.43,235.89,235.24,235.68,475071.0
2025-03-19 12:10:00,235.65,235.8,234.74,235.32,851114.0,235.65,235.8,234.74,235.32,851114.0
2025-03-19 12:15:00,235.32,235.35,234.71,235.08,453654.0,235.32,235.35,234.71,235.08,453654.0
2025-03-19 12:20:00,235.05,235.61,234.85,235.17,494744.0,235.05,235.61,234.85,235.17,494744.0
2025-03-19 12:25:00,235.17,235.43,234.77,235.18,478519.0,235.17,235.43,234.77,235.18,478519.0
2025-03-19 12:30:00,235.15,235.21,233.9,234.24,860208.0,235.15,235.21,233.9,234.24,860208.0
2025-03-19 12:35:00,234.31,234.5,233.71,234.03,617931.0,234.31,234.5,233.71,234.03,617931.0
2025-03-19 12:40:00,234.02,234.59,233.84,234.02,446260.0,234.02,234.59,233.84,234.02,446260.0
2025-03-19 12:45:00,234.02,234.37,233.9,233.95,366021.0,234.02,234.37,233.9,233.95,366021.0
2025-03-19 12:50:00,234.02,234.75,233.75,234.7,596306.0,234.02,234.75,233.75,234.7,596306.0
2025-03-19 12:55:00,234.7,234.84,234.18,234.83,513022.0,234.7,234.84,234.18,234.83,513022.0
2025-03-19 13:00:00,234.85,235.15,234.47,235.05,604035.0,234.85,235.15,234.47,235.05,604035.0
2025-03-19 13:05:00,235.05,235.19,234.08,234.4,595729.0,235.05,235.19,234.08,234.4,595729.0
2025-03-19 13:10:00,234.4,234.72,233.37,233.56,539384.0,234.4,234.72,233.37,233.56,539384.0
2025-03-19 13:15:00,233.57,234.28,233.39,234.15,519492.0,233.57,234.28,233.39,234.15,519492.0
2025-03-19 13:20:00,234.15,234.8,234.02,234.19,507520.0,234.15,234.8,234.02,234.19,507520.0
2025-03-19 13:25:00,234.16,234.5,233.76,234.35,385823.0,234.16,234.5,233.76,234.35,385823.0
2025-03-19 13:30:00,234.34,234.44,233.82,234.41,313003.0,234.34,234.44,233.82,234.41,313003.0
2025-03-19 13:35:00,234.44,234.92,234.35,234.82,463523.0,234.44,234.92,234.35,234.82,463523.0
2025-03-19 13:40:00,234.84,234.99,233.78,233.9,526019.0,234.84,234.99,233.78,233.9,526019.0
2025-03-19 13:45:00,233.98,234.06,232.78,233.02,821126.0,233.98,234.06,232.78,233.02,821126.0
2025-03-19 13:50:00,233.01,233.49,232.6,232.91,514097.0,233.01,233.49,232.6,232.91,514097.0
2025-03-19 13:55:00,232.9,233.25,232.74,232.95,418700.0,232.9,233.25,232.74,232.95,418700.0
2025-03-19 14:00:00,232.85,235.15,232.5,233.46,1334392.0,232.85,235.15,232.5,233.46,1334392.0
2025-03-19 14:05:00,233.43,233.83,232.07,233.58,1255972.0,233.43,233.83,232.07,233.58,1255972.0
2025-03-19 14:10:00,233.52,234.77,233.46,234.09,1069277.0,233.52,234.77,233.46,234.09,1069277.0
2025-03-19 14:15:00,234.09,235.15,234.09,234.37,837039.0,234.09,235.15,234.09,234.37,837039.0
2025-03-19 14:20:00,234.32,234.52,233.58,233.91,688366.0,234.32,234.52,233.58,233.91,688366.0
2025-03-19 14:25:00,233.91,234.19,233.2,233.46,599268.0,233.91,234.19,233.2,233.46,599268.0
2025-03-19 14:30:00,233.42,235.48,233.42,234.76,1249904.0,233.42,235.48,233.42,234.76,1249904.0
2025-03-19 14:35:00,234.73,235.12,233.67,233.96,760489.0,234.73,235.12,233.67,233.96,760489.0
2025-03-19 14:40:00,234.0,235.4,233.5,235.13,821959.0,234.0,235.4,233.5,235.13,821959.0
2025-03-19 14:45:00,235.1,235.42,234.33,234.73,741317.0,235.1,235.42,234.33,234.73,741317.0
2025-03-19 14:50:00,234.75,236.27,234.46,235.87,1063607.0,234.75,236.27,234.46,235.87,1063607.0
2025-03-19 14:55:00,235.9,237.7,235.5,237.47,1288615.0,235.9,237.7,235.5,237.47,1288615.0
2025-03-19 15:00:00,237.46,238.97,237.3,238.67,1440950.0,237.46,238.97,237.3,238.67,1440950.0
2025-03-19 15:05:00,238.65,241.34,238.57,240.78,2189369.0,238.65,241.34,238.57,240.78,2189369.0
2025-03-19 15:10:00,240.78,241.41,239.54,240.22,1801308.0,240.78,241.41,239.54,240.22,1801308.0
2025-03-19 15:15:00,240.27,240.55,238.9,239.05,1430580.0,240.27,240.55,238.9,239.05,1430580.0
2025-03-19 15:20:00,239.05,239.06,237.29,237.78,1705437.0,239.05,239.06,237.29,237.78,1705437.0
2025-03-19 15:25:00,237.81,238.1,235.01,235.35,1843579.0,237.81,238.1,235.01,235.35,1843579.0
2025-03-19 15:30:00,235.33,236.86,235.14,236.14,1449625.0,235.33,236.86,235.14,236.14,1449625.0
2025-03-19 15:35:00,236.16,237.41,235.55,237.19,1136867.0,236.16,237.41,235.55,237.19,1136867.0
2025-03-19 15:40:00,237.2,238.15,236.93,238.04,1150528.0,237.2,238.15,236.93,238.04,1150528.0
2025-03-19 15:45:00,238.0,238.01,236.49,236.8,965990.0,238.0,238.01,236.49,236.8,965990.0
2025-03-19 15:50:00,236.75,236.98,235.59,236.6,1389807.0,236.75,236.98,235.59,236.6,1389807.0
2025-03-19 15:55:00,236.51,236.51,235.31,235.73,1417082.0,236.51,236.51,235.31,235.73,1417082.0
2025-03-20 09:30:00,233.34,235.9,232.13,234.15,3126710.0,233.34,235.9,232.13,234.15,3126710.0
2025-03-20 09:35:00,234.32,235.0,232.51,234.77,2070941.0,234.32,235.0,232.51,234.77,2070941.0
2025-03-20 09:40:00,234.78,234.81,232.75,233.38,1539969.0,234.78,234.81,232.75,233.38,1539969.0
2025-03-20 09:45:00,233.38,234.9,232.9,233.55,1595360.0,233.38,234.9,232.9,233.55,1595360.0
2025-03-20 09:50:00,233.47,234.76,233.32,234.31,1355498.0,233.47,234.76,233.32,234.31,1355498.0
2025-03-20 09:55:00,234.25,236.33,233.65,235.94,1754150.0,234.25,236.33,233.65,235.94,1754150.0
2025-03-20 10:00:00,235.97,237.4,235.11,236.91,2019536.0,235.97,237.4,235.11,236.91,2019536.0
2025-03-20 10:05:00,236.94,237.25,236.15,236.23,1122802.0,236.94,237.25,236.15,236.23,1122802.0
2025-03-20 10:10:00,236.21,236.5,235.44,236.43,1004296.0,236.21,236.5,235.44,236.43,1004296.0
2025-03-20 10:15:00,236.45,238.0,235.29,237.16,1540368.0,236.45,238.0,235.29,237.16,1540368.0
2025-03-20 10:20:00,237.16,237.18,236.02,236.58,949247.0,237.16,237.18,236.02,236.58,949247.0
2025-03-20 10:25:00,236.6,237.44,236.25,236.52,906614.0,236.6,237.44,236.25,236.52,906614.0
2025-03-20 10:30:00,236.5,236.87,235.56,235.64,927288.0,236.5,236.87,235.56,235.64,927288.0
2025-03-20 10:35:00,235.67,236.88,235.33,236.11,923183.0,235.67,236.88,235.33,236.11,923183.0
2025-03-20 10:40:00,236.11,236.48,235.67,236.32,695001.0,236.11,236.48,235.67,236.32,695001.0
2025-03-20 10:45:00,236.34,237.08,236.11,236.45,834424.0,236.34,237.08,236.11,236.45,834424.0
2025-03-20 10:50:00,236.43,236.9,236.03,236.68,744942.0,236.43,236.9,236.03,236.68,744942.0
2025-03-20 10:55:00,236.71,236.78,235.95,236.35,562314.0,236.71,236.78,235.95,236.35,562314.0
2025-03-20 11:00:00,236.35,236.59,235.2,235.62,939940.0,236.35,236.59,235.2,235.62,939940.0
2025-03-20 11:05:00,235.62,236.34,234.95,236.28,892680.0,235.62,236.34,234.95,236.28,892680.0
2025-03-20 11:10:00,236.28,236.33,235.65,236.29,489502.0,236.28,236.33,235.65,236.29,489502.0
2025-03-20 11:15:00,236.27,236.3,235.59,235.65,489564.0,236.27,236.3,235.59,235.65,489564.0
2025-03-20 11:20:00,235.63,235.85,235.13,235.23,721465.0,235.63,235.85,235.13,235.23,721465.0
2025-03-20 11:25:00,235.23,235.3,233.77,234.07,1233446.0,235.23,235.3,233.77,234.07,1233446.0
2025-03-20 11:30:00,234.04,234.04,231.18,231.27,2643697.0,234.04,234.04,231.18,231.27,2643697.0
2025-03-20 11:35:00,231.27,231.7,230.05,231.09,2395112.0,231.27,231.7,230.05,231.09,2395112.0
2025-03-20 11:40:00,231.08,231.9,230.75,231.49,1279234.0,231.08,231.9,230.75,231.49,1279234.0
2025-03-20 11:45:00,231.51,232.9,231.41,232.5,1239158.0,231.51,232.9,231.41,232.5,1239158.0
2025-03-20 11:50:00,232.51,233.46,231.88,233.1,988829.0,232.51,233.46,231.88,233.1,988829.0
2025-03-20 11:55:00,233.09,233.1,231.86,231.93,989161.0,233.09,233.1,231.86,231.93,989161.0
2025-03-20 12:00:00,231.94,233.87,231.62,232.97,982141.0,231.94,233.87,231.62,232.97,982141.0
2025-03-20 12:05:00,232.88,233.2,231.97,232.59,791106.0,232.88,233.2,231.97,232.59,791106.0
2025-03-20 12:10:00,232.62,233.18,232.02,233.07,677105.0,232.62,233.18,232.02,233.07,677105.0
2025-03-20 12:15:00,233.1,233.47,232.46,233.23,616401.0,233.1,233.47,232.46,233.23,616401.0
2025-03-20 12:20:00,233.2,233.25,232.5,232.65,568829.0,233.2,233.25,232.5,232.65,568829.0
2025-03-20 12:25:00,232.63,233.49,231.6,231.91,1154386.0,232.63,233.49,231.6,231.91,1154386.0
2025-03-20 12:30:00,231.86,232.67,231.85,232.2,621965.0,231.86,232.67,231.85,232.2,621965.0
2025-03-20 12:35:00,232.24,233.96,232.01,233.71,848049.0,232.24,233.96,232.01,233.71,848049.0
2025-03-20 12:40:00,233.74,233.74,232.53,233.0,606228.0,233.74,233.74,232.53,233.0,606228.0
2025-03-20 12:45:00,232.97,233.68,232.7,233.13,525935.0,232.97,233.68,232.7,233.13,525935.0
2025-03-20 12:50:00,233.06,233.84,232.88,233.77,484376.0,233.06,233.84,232.88,233.77,484376.0
2025-03-20 12:55:00,233.78,234.14,232.92,233.43,613185.0,233.78,234.14,232.92,233.43,613185.0
2025-03-20 13:00:00,233.42,234.2,233.15,234.14,579279.0,233.42,234.2,233.15,234.14,579279.0
2025-03-20 13:05:00,234.08,235.59,234.05,235.53,1103301.0,234.08,235.59,234.05,235.53,1103301.0
2025-03-20 13:10:00,235.56,235.69,234.86,235.38,631541.0,235.56,235.69,234.86,235.38,631541.0
2025-03-20 13:15:00,235.35,235.59,234.72,235.37,531306.0,235.35,235.59,234.72,235.37,531306.0
2025-03-20 13:20:00,235.34,235.43,234.77,234.87,513887.0,235.34,235.43,234.77,234.87,513887.0
2025-03-20 13:25:00,234.89,235.2,234.18,234.27,639845.0,234.89,235.2,234.18,234.27,639845.0
2025-03-20 13:30:00,234.33,235.85,234.15,235.26,845071.0,234.33,235.85,234.15,235.26,845071.0
2025-03-20 13:35:00,235.19,236.28,234.9,236.16,780570.0,235.19,236.28,234.9,236.16,780570.0
2025-03-20 13:40:00,236.15,236.5,235.52,236.23,651911.0,236.15,236.5,235.52,236.23,651911.0
2025-03-20 13:45:00,236.23,236.65,235.67,235.98,640339.0,236.23,236.65,235.67,235.98,640339.0
2025-03-20 13:50:00,236.0,236.2,235.07,235.08,544473.0,236.0,236.2,235.07,235.08,544473.0
2025-03-20 13:55:00,235.18,235.24,234.65,234.86,702426.0,235.18,235.24,234.65,234.86,702426.0
2025-03-20 14:00:00,234.86,235.18,234.25,234.42,561327.0,234.86,235.18,234.25,234.42,561327.0
2025-03-20 14:05:00,234.47,234.97,234.06,234.56,519333.0,234.47,234.97,234.06,234.56,519333.0
2025-03-20 14:10:00,234.56,235.1,234.42,234.46,432810.0,234.56,235.1,234.42,234.46,432810.0
2025-03-20 14:15:00,234.43,234.7,233.91,233.99,461956.0,234.43,234.7,233.91,233.99,461956.0
2025-03-20 14:20:00,233.91,234.0,232.88,233.59,860687.0,233.91,234.0,232.88,233.59,860687.0
2025-03-20 14:25:00,233.57,233.75,232.35,232.48,887001.0,233.57,233.75,232.35,232.48,887001.0
2025-03-20 14:30:00,232.44,232.69,232.2,232.36,636807.0,232.44,232.69,232.2,232.36,636807.0
2025-03-20 14:35:00,232.34,233.25,232.34,233.01,661374.0,232.34,233.25,232.34,233.01,661374.0
2025-03-20 14:40:00,233.0,233.1,231.89,231.9,843705.0,233.0,233.1,231.89,231.9,843705.0
2025-03-20 14:45:00,231.9,232.82,231.9,232.76,510910.0,231.9,232.82,231.9,232.76,510910.0
2025-03-20 14:50:00,232.75,233.79,232.68,233.64,640872.0,232.75,233.79,232.68,233.64,640872.0
2025-03-20 14:55:00,233.65,233.84,232.18,232.43,725645.0,233.65,233.84,232.18,232.43,725645.0
2025-03-20 15:00:00,232.45,233.7,232.32,233.45,536104.0,232.45,233.7,232.32,233.45,536104.0
2025-03-20 15:05:00,233.43,234.05,233.32,233.44,576290.0,233.43,234.05,233.32,233.44,576290.0
2025-03-20 15:10:00,233.44,233.85,233.3,233.41,338350.0,233.44,233.85,233.3,233.41,338350.0
2025-03-20 15:15:00,233.41,234.75,233.33,234.56,727335.0,233.41,234.75,233.33,234.56,727335.0
2025-03-20 15:20:00,234.53,235.09,234.39,234.71,706117.0,234.53,235.09,234.39,234.71,706117.0
2025-03-20 15:25:00,234.75,234.78,233.63,233.69,691210.0,234.75,234.78,233.63,233.69,691210.0
2025-03-20 15:30:00,233.71,234.49,233.68,233.88,635131.0,233.71,234.49,233.68,233.88,635131.0
2025-03-20 15:35:00,233.88,234.45,233.77,233.9,563402.0,233.88,234.45,233.77,233.9,563402.0
2025-03-20 15:40:00,233.93,234.58,233.84,234.58,577770.0,233.93,234.58,233.84,234.58,577770.0
2025-03-20 15:45:00,234.56,235.37,234.49,235.17,744392.0,234.56,235.37,234.49,235.17,744392.0
2025-03-20 15:50:00,235.16,235.16,234.35,234.9,669640.0,235.16,235.16,234.35,234.9,669640.0
2025-03-20 15:55:00,234.9,236.26,234.9,236.25,1727724.0,234.9,236.26,234.9,236.25,1727724.0
2025-03-21 09:30:00,235.0,241.83,234.55,239.91,6209837.0,235.0,241.83,234.55,239.91,6209837.0
2025-03-21 09:35:00,239.81,240.69,238.3,238.47,2551494.0,239.81,240.69,238.3,238.47,2551494.0
2025-03-21 09:40:00,238.53,242.35,238.18,241.95,2719169.0,238.53,242.35,238.18,241.95,2719169.0
2025-03-21 09:45:00,242.0,242.55,240.81,242.39,2489276.0,242.0,242.55,240.81,242.39,2489276.0
2025-03-21 09:50:00,242.3,243.93,241.5,243.03,2362400.0,242.3,243.93,241.5,243.03,2362400.0
2025-03-21 09:55:00,243.09,243.76,241.51,241.59,1670585.0,243.09,243.76,241.51,241.59,1670585.0
2025-03-21 10:00:00,241.59,242.13,240.08,241.98,2179397.0,241.59,242.13,240.08,241.98,2179397.0
2025-03-21 10:05:00,241.96,242.42,239.03,239.09,1788378.0,241.96,242.42,239.03,239.09,1788378.0
2025-03-21 10:10:00,239.1,239.72,238.54,239.06,1722744.0,239.1,239.72,238.54,239.06,1722744.0
2025-03-21 10:15:00,239.01,239.44,237.27,237.69,1985284.0,239.01,239.44,237.27,237.69,1985284.0
2025-03-21 10:20:00,237.64,239.29,237.16,238.98,2005570.0,237.64,239.29,237.16,238.98,2005570.0
2025-03-21 10:25:00,238.94,239.72,238.55,238.93,1173815.0,238.94,239.72,238.55,238.93,1173815.0
2025-03-21 10:30:00,238.92,239.72,237.85,239.29,1160306.0,238.92,239.72,237.85,239.29,1160306.0
2025-03-21 10:35:00,239.31,240.34,238.85,239.03,1150748.0,239.31,240.34,238.85,239.03,1150748.0
2025-03-21 10:40:00,239.03,240.17,238.46,240.0,986837.0,239.03,240.17,238.46,240.0,986837.0
2025-03-21 10:45:00,239.91,241.0,239.55,240.52,1073216.0,239.91,241.0,239.55,240.52,1073216.0
2025-03-21 10:50:00,240.52,240.96,239.75,240.74,995997.0,240.52,240.96,239.75,240.74,995997.0
2025-03-21 10:55:00,240.76,241.41,240.16,241.28,928971.0,240.76,241.41,240.16,241.28,928971.0
2025-03-21 11:00:00,241.26,241.84,240.9,240.95,1066554.0,241.26,241.84,240.9,240.95,1066554.0
2025-03-21 11:05:00,240.92,242.3,240.8,242.2,903572.0,240.92,242.3,240.8,242.2,903572.0
2025-03-21 11:10:00,242.18,242.68,241.9,242.1,1053001.0,242.18,242.68,241.9,242.1,1053001.0
2025-03-21 11:15:00,242.1,242.2,241.15,241.22,866024.0,242.1,242.2,241.15,241.22,866024.0
2025-03-21 11:20:00,241.28,241.34,240.42,240.58,910863.0,241.28,241.34,240.42,240.58,910863.0
2025-03-21 11:25:00,240.6,241.05,240.0,240.25,692549.0,240.6,241.05,240.0,240.25,692549.0
2025-03-21 11:30:00,240.3,241.29,240.2,240.81,687485.0,240.3,241.29,240.2,240.81,687485.0
2025-03-21 11:35:00,240.8,240.8,240.14,240.28,577905.0,240.8,240.8,240.14,240.28,577905.0
2025-03-21 11:40:00,240.28,240.58,239.28,239.6,934178.0,240.28,240.58,239.28,239.6,934178.0
2025-03-21 11:45:00,239.6,240.83,239.53,240.53,686252.0,239.6,240.83,239.53,240.53,686252.0
2025-03-21 11:50:00,240.54,241.58,240.11,241.26,888155.0,240.54,241.58,240.11,241.26,888155.0
2025-03-21 11:55:00,241.28,241.46,240.93,241.23,530668.0,241.28,241.46,240.93,241.23,530668.0
2025-03-21 12:00:00,241.19,241.62,240.04,241.47,688191.0,241.19,241.62,240.04,241.47,688191.0
2025-03-21 12:05:00,241.44,242.45,241.42,242.4,821536.0,241.44,242.45,241.42,242.4,821536.0
2025-03-21 12:10:00,242.4,243.52,242.08,243.09,1236296.0,242.4,243.52,242.08,243.09,1236296.0
2025-03-21 12:15:00,243.15,244.37,242.8,243.81,1059877.0,243.15,244.37,242.8,243.81,1059877.0
2025-03-21 12:20:00,243.73,244.63,243.58,244.57,1126396.0,243.73,244.63,243.58,244.57,1126396.0
2025-03-21 12:25:00,244.61,245.0,244.41,244.95,1092404.0,244.61,245.0,244.41,244.95,1092404.0
2025-03-21 12:30:00,244.92,246.42,244.8,246.03,1822483.0,244.92,246.42,244.8,246.03,1822483.0
2025-03-21 12:35:00,246.03,246.05,244.83,245.69,1136786.0,246.03,246.05,244.83,245.69,1136786.0
2025-03-21 12:40:00,245.68,246.24,244.81,245.33,1078776.0,245.68,246.24,244.81,245.33,1078776.0
2025-03-21 12:45:00,245.34,246.08,245.06,245.47,873999.0,245.34,246.08,245.06,245.47,873999.0
2025-03-21 12:50:00,245.5,246.17,244.92,245.78,831827.0,245.5,246.17,244.92,245.78,831827.0
2025-03-21 12:55:00,245.77,246.89,245.5,246.8,1227670.0,245.77,246.89,245.5,246.8,1227670.0
2025-03-21 13:00:00,246.8,246.82,245.44,245.72,935389.0,246.8,246.82,245.44,245.72,935389.0
2025-03-21 13:05:00,245.73,246.58,245.55,245.61,666671.0,245.73,246.58,245.55,245.61,666671.0
2025-03-21 13:10:00,245.63,245.74,244.65,244.84,999297.0,245.63,245.74,244.65,244.84,999297.0
2025-03-21 13:15:00,244.84,245.28,244.44,244.59,768004.0,244.84,245.28,244.44,244.59,768004.0
2025-03-21 13:20:00,244.59,245.86,244.5,245.6,789790.0,244.59,245.86,244.5,245.6,789790.0
2025-03-21 13:25:00,245.6,245.74,244.81,245.36,599585.0,245.6,245.74,244.81,245.36,599585.0
2025-03-21 13:30:00,245.37,246.69,245.16,246.36,951103.0,245.37,246.69,245.16,246.36,951103.0
2025-03-21 13:35:00,246.38,247.4,246.06,247.31,1072083.0,246.38,247.4,246.06,247.31,1072083.0
2025-03-21 13:40:00,247.31,247.48,246.63,247.16,799660.0,247.31,247.48,246.63,247.16,799660.0
2025-03-21 13:45:00,247.18,247.55,246.93,247.43,688257.0,247.18,247.55,246.93,247.43,688257.0
2025-03-21 13:50:00,247.44,247.56,246.53,246.84,716877.0,247.44,247.56,246.53,246.84,716877.0
2025-03-21 13:55:00,246.85,246.98,246.01,246.26,707297.0,246.85,246.98,246.01,246.26,707297.0
2025-03-21 14:00:00,246.28,247.22,246.06,247.13,638796.0,246.28,247.22,246.06,247.13,638796.0
2025-03-21 14:05:00,247.11,247.13,246.41,246.73,541700.0,247.11,247.13,246.41,246.73,541700.0
2025-03-21 14:10:00,246.69,246.88,245.81,246.38,613521.0,246.69,246.88,245.81,246.38,613521.0
2025-03-21 14:15:00,246.37,246.86,245.95,246.5,530620.0,246.37,246.86,245.95,246.5,530620.0
2025-03-21 14:20:00,246.45,246.49,245.82,246.22,558816.0,246.45,246.49,245.82,246.22,558816.0
2025-03-21 14:25:00,246.16,246.63,245.74,246.08,534494.0,246.16,246.63,245.74,246.08,534494.0
2025-03-21 14:30:00,246.07,246.52,245.92,246.44,436645.0,246.07,246.52,245.92,246.44,436645.0
2025-03-21 14:35:00,246.45,247.0,246.27,246.9,605200.0,246.45,247.0,246.27,246.9,605200.0
2025-03-21 14:40:00,246.88,247.41,246.57,247.21,810212.0,246.88,247.41,246.57,247.21,810212.0
2025-03-21 14:45:00,247.17,247.39,245.96,246.34,856732.0,247.17,247.39,245.96,246.34,856732.0
2025-03-21 14:50:00,246.36,246.59,245.67,245.78,709185.0,246.36,246.59,245.67,245.78,709185.0
2025-03-21 14:55:00,245.81,246.43,245.52,246.11,678249.0,245.81,246.43,245.52,246.11,678249.0
2025-03-21 15:00:00,246.11,246.16,245.12,245.43,870010.0,246.11,246.16,245.12,245.43,870010.0
2025-03-21 15:05:00,245.46,245.93,244.96,245.12,840141.0,245.46,245.93,244.96,245.12,840141.0
2025-03-21 15:10:00,245.1,245.71,244.52,245.63,1011754.0,245.1,245.71,244.52,245.63,1011754.0
2025-03-21 15:15:00,245.59,245.59,244.67,245.0,783683.0,245.59,245.59,244.67,245.0,783683.0
2025-03-21 15:20:00,245.0,245.57,244.54,245.53,872729.0,245.0,245.57,244.54,245.53,872729.0
2025-03-21 15:25:00,245.5,245.5,244.7,245.03,647825.0,245.5,245.5,244.7,245.03,647825.0
2025-03-21 15:30:00,245.01,245.44,244.6,245.2,677786.0,245.01,245.44,244.6,245.2,677786.0
2025-03-21 15:35:00,245.16,245.78,244.91,245.48,744740.0,245.16,245.78,244.91,245.48,744740.0
2025-03-21 15:40:00,245.49,246.35,245.06,246.29,1051350.0,245.49,246.35,245.06,246.29,1051350.0
2025-03-21 15:45:00,246.27,247.3,246.06,246.91,1372133.0,246.27,247.3,246.06,246.91,1372133.0
2025-03-21 15:50:00,246.96,249.02,246.96,248.96,2296381.0,246.96,249.02,246.96,248.96,2296381.0
2025-03-21 15:55:00,248.96,249.52,247.03,249.12,3294097.0,248.96,249.52,247.03,249.12,3294097.0
2025-03-24 09:30:00,258.13,262.77,256.33,262.02,6507473.0,258.13,262.77,256.33,262.02,6507473.0
2025-03-24 09:35:00,262.0,263.7,261.6,262.85,3534089.0,262.0,263.7,261.6,262.85,3534089.0
2025-03-24 09:40:00,262.88,264.39,262.11,263.45,3066740.0,262.88,264.39,262.11,263.45,3066740.0
2025-03-24 09:45:00,263.46,267.23,263.01,267.11,3279222.0,263.46,267.23,263.01,267.11,3279222.0
2025-03-24 09:50:00,267.1,268.1,265.74,267.59,3118339.0,267.1,268.1,265.74,267.59,3118339.0
2025-03-24 09:55:00,267.64,267.96,266.41,267.52,2279686.0,267.64,267.96,266.41,267.52,2279686.0
2025-03-24 10:00:00,267.52,269.72,267.52,269.34,2819068.0,267.52,269.72,267.52,269.34,2819068.0
2025-03-24 10:05:00,269.35,269.57,267.09,267.37,2320332.0,269.35,269.57,267.09,267.37,2320332.0
2025-03-24 10:10:00,267.38,270.38,267.11,270.25,2350151.0,267.38,270.38,267.11,270.25,2350151.0
2025-03-24 10:15:00,270.23,272.14,270.0,272.1,3096006.0,270.23,272.14,270.0,272.1,3096006.0
2025-03-24 10:20:00,272.11,273.41,271.72,272.5,3020304.0,272.11,273.41,271.72,272.5,3020304.0
2025-03-24 10:25:00,272.51,274.4,271.92,274.21,2633486.0,272.51,274.4,271.92,274.21,2633486.0
2025-03-24 10:30:00,274.21,274.67,273.07,274.11,2748320.0,274.21,274.67,273.07,274.11,2748320.0
2025-03-24 10:35:00,274.12,274.72,271.28,271.73,2852943.0,274.12,274.72,271.28,271.73,2852943.0
2025-03-24 10:40:00,271.8,272.48,270.87,271.29,1876310.0,271.8,272.48,270.87,271.29,1876310.0
2025-03-24 10:45:00,271.34,272.7,271.0,272.61,1655930.0,271.34,272.7,271.0,272.61,1655930.0
2025-03-24 10:50:00,272.59,272.86,271.5,272.16,1368409.0,272.59,272.86,271.5,272.16,1368409.0
2025-03-24 10:55:00,272.15,272.71,271.52,272.14,1153580.0,272.15,272.71,271.52,272.14,1153580.0
2025-03-24 11:00:00,272.11,272.45,270.7,271.45,1626689.0,272.11,272.45,270.7,271.45,1626689.0
2025-03-24 11:05:00,271.45,272.8,271.15,272.54,1635138.0,271.45,272.8,271.15,272.54,1635138.0
2025-03-24 11:10:00,272.5,273.6,271.61,272.15,1483442.0,272.5,273.6,271.61,272.15,1483442.0
2025-03-24 11:15:00,272.16,273.37,272.03,273.23,1132659.0,272.16,273.37,272.03,273.23,1132659.0
2025-03-24 11:20:00,273.21,274.09,272.37,272.7,1207114.0,273.21,274.09,272.37,272.7,1207114.0
2025-03-24 11:25:00,272.74,272.9,271.23,271.99,1319136.0,272.74,272.9,271.23,271.99,1319136.0
2025-03-24 11:30:00,271.93,272.02,270.9,271.07,1283206.0,271.93,272.02,270.9,271.07,1283206.0
2025-03-24 11:35:00,271.1,271.42,270.38,270.91,1472613.0,271.1,271.42,270.38,270.91,1472613.0
2025-03-24 11:40:00,270.9,271.15,270.45,270.94,1094992.0,270.9,271.15,270.45,270.94,1094992.0
2025-03-24 11:45:00,270.86,271.15,270.02,270.45,1150150.0,270.86,271.15,270.02,270.45,1150150.0
2025-03-24 11:50:00,270.46,272.3,270.24,272.05,1460502.0,270.46,272.3,270.24,272.05,1460502.0
2025-03-24 11:55:00,272.05,272.17,271.61,271.96,766792.0,272.05,272.17,271.61,271.96,766792.0
2025-03-24 12:00:00,271.98,272.74,271.85,272.66,1186691.0,271.98,272.74,271.85,272.66,1186691.0
2025-03-24 12:05:00,272.69,273.0,272.08,272.48,865040.0,272.69,273.0,272.08,272.48,865040.0
2025-03-24 12:10:00,272.5,273.28,272.11,272.86,786300.0,272.5,273.28,272.11,272.86,786300.0
2025-03-24 12:15:00,272.82,273.0,272.41,272.64,611078.0,272.82,273.0,272.41,272.64,611078.0
2025-03-24 12:20:00,272.64,273.29,272.41,272.98,729477.0,272.64,273.29,272.41,272.98,729477.0
2025-03-24 12:25:00,272.9,273.1,271.55,272.33,1217187.0,272.9,273.1,271.55,272.33,1217187.0
2025-03-24 12:30:00,272.32,272.85,271.77,272.49,817192.0,272.32,272.85,271.77,272.49,817192.0
2025-03-24 12:35:00,272.49,272.99,272.2,272.81,589653.0,272.49,272.99,272.2,272.81,589653.0
2025-03-24 12:40:00,272.81,272.98,271.79,272.53,848470.0,272.81,272.98,271.79,272.53,848470.0
2025-03-24 12:45:00,272.55,275.77,272.45,274.39,2362465.0,272.55,275.77,272.45,274.39,2362465.0
2025-03-24 12:50:00,274.37,274.84,273.7,274.3,1166578.0,274.37,274.84,273.7,274.3,1166578.0
2025-03-24 12:55:00,274.31,274.44,273.55,273.89,744663.0,274.31,274.44,273.55,273.89,744663.0
2025-03-24 13:00:00,273.87,274.78,273.57,274.16,976928.0,273.87,274.78,273.57,274.16,976928.0
2025-03-24 13:05:00,274.15,274.44,273.61,273.87,684813.0,274.15,274.44,273.61,273.87,684813.0
2025-03-24 13:10:00,273.86,273.9,272.15,272.81,1082511.0,273.86,273.9,272.15,272.81,1082511.0
2025-03-24 13:15:00,272.78,273.6,272.31,273.43,923941.0,272.78,273.6,272.31,273.43,923941.0
2025-03-24 13:20:00,273.4,273.58,272.91,273.17,613634.0,273.4,273.58,272.91,273.17,613634.0
2025-03-24 13:25:00,273.15,274.26,273.12,274.04,832437.0,273.15,274.26,273.12,274.04,832437.0
2025-03-24 13:30:00,274.09,274.74,273.74,274.3,828253.0,274.09,274.74,273.74,274.3,828253.0
2025-03-24 13:35:00,274.27,274.6,273.8,274.5,661849.0,274.27,274.6,273.8,274.5,661849.0
2025-03-24 13:40:00,274.52,275.0,274.01,274.44,841148.0,274.52,275.0,274.01,274.44,841148.0
2025-03-24 13:45:00,274.44,274.75,273.9,274.33,569868.0,274.44,274.75,273.9,274.33,569868.0
2025-03-24 13:50:00,274.33,274.89,274.3,274.58,667451.0,274.33,274.89,274.3,274.58,667451.0
2025-03-24 13:55:00,274.59,274.79,273.72,274.33,803525.0,274.59,274.79,273.72,274.33,803525.0
2025-03-24 14:00:00,274.36,274.38,273.61,274.31,741011.0,274.36,274.38,273.61,274.31,741011.0
2025-03-24 14:05:00,274.32,275.37,273.41,273.7,1590367.0,274.32,275.37,273.41,273.7,1590367.0
2025-03-24 14:10:00,273.63,274.08,273.31,273.74,746367.0,273.63,274.08,273.31,273.74,746367.0
2025-03-24 14:15:00,273.77,274.83,273.62,274.12,804985.0,273.77,274.83,273.62,274.12,804985.0
2025-03-24 14:20:00,274.09,274.95,273.95,274.89,822997.0,274.09,274.95,273.95,274.89,822997.0
2025-03-24 14:25:00,274.87,275.45,274.52,275.23,1026452.0,274.87,275.45,274.52,275.23,1026452.0
2025-03-24 14:30:00,275.24,275.44,274.37,274.72,779858.0,275.24,275.44,274.37,274.72,779858.0
2025-03-24 14:35:00,274.75,274.92,274.2,274.58,663992.0,274.75,274.92,274.2,274.58,663992.0
2025-03-24 14:40:00,274.6,275.0,274.17,274.7,749736.0,274.6,275.0,274.17,274.7,749736.0
2025-03-24 14:45:00,274.72,274.89,273.71,274.75,886799.0,274.72,274.89,273.71,274.75,886799.0
2025-03-24 14:50:00,274.79,274.94,274.27,274.5,589279.0,274.79,274.94,274.27,274.5,589279.0
2025-03-24 14:55:00,274.48,274.52,273.78,273.86,604233.0,274.48,274.52,273.78,273.86,604233.0
2025-03-24 15:00:00,273.91,274.41,273.65,273.85,825976.0,273.91,274.41,273.65,273.85,825976.0
2025-03-24 15:05:00,273.87,275.1,273.75,274.86,1098016.0,273.87,275.1,273.75,274.86,1098016.0
2025-03-24 15:10:00,274.88,274.9,274.0,274.13,868729.0,274.88,274.9,274.0,274.13,868729.0
2025-03-24 15:15:00,274.11,275.4,273.97,275.12,1156635.0,274.11,275.4,273.97,275.12,1156635.0
2025-03-24 15:20:00,275.12,275.38,274.69,275.14,1083589.0,275.12,275.38,274.69,275.14,1083589.0
2025-03-24 15:25:00,275.17,276.35,274.78,276.17,1733980.0,275.17,276.35,274.78,276.17,1733980.0
2025-03-24 15:30:00,276.17,276.43,275.56,276.32,1616978.0,276.17,276.43,275.56,276.32,1616978.0
2025-03-24 15:35:00,276.31,276.39,275.76,275.94,1392210.0,276.31,276.39,275.76,275.94,1392210.0
2025-03-24 15:40:00,275.94,276.62,275.36,276.26,1839544.0,275.94,276.62,275.36,276.26,1839544.0
2025-03-24 15:45:00,276.28,277.33,276.03,277.21,1724494.0,276.28,277.33,276.03,277.21,1724494.0
2025-03-24 15:50:00,277.01,277.68,276.5,277.49,2127391.0,277.01,277.68,276.5,277.49,2127391.0
2025-03-24 15:55:00,277.45,278.64,277.44,278.45,3590379.0,277.45,278.64,277.44,278.45,3590379.0
2025-03-25 09:30:00,283.56,283.65,277.02,277.19,6150092.0,283.56,283.65,277.02,277.19,6150092.0
2025-03-25 09:35:00,277.16,277.97,275.12,276.92,4422162.0,277.16,277.97,275.12,276.92,4422162.0
2025-03-25 09:40:00,276.87,277.96,273.01,274.08,3833959.0,276.87,277.96,273.01,274.08,3833959.0
2025-03-25 09:45:00,274.08,274.39,271.28,272.45,3304439.0,274.08,274.39,271.28,272.45,3304439.0
2025-03-25 09:50:00,272.32,273.77,271.67,273.63,2560335.0,272.32,273.77,271.67,273.63,2560335.0
2025-03-25 09:55:00,273.67,275.34,272.7,274.93,2475288.0,273.67,275.34,272.7,274.93,2475288.0
2025-03-25 10:00:00,274.98,275.29,271.42,272.5,2448236.0,274.98,275.29,271.42,272.5,2448236.0
2025-03-25 10:05:00,272.5,274.65,272.49,273.56,1790238.0,272.5,274.65,272.49,273.56,1790238.0
2025-03-25 10:10:00,273.51,276.0,273.0,275.75,1757358.0,273.51,276.0,273.0,275.75,1757358.0
2025-03-25 10:15:00,275.76,276.87,275.05,275.46,2206733.0,275.76,276.87,275.05,275.46,2206733.0
2025-03-25 10:20:00,275.52,277.01,274.95,276.31,1832981.0,275.52,277.01,274.95,276.31,1832981.0
2025-03-25 10:25:00,276.34,277.49,276.01,277.15,1432609.0,276.34,277.49,276.01,277.15,1432609.0
2025-03-25 10:30:00,277.19,277.86,276.17,276.65,1799776.0,277.19,277.86,276.17,276.65,1799776.0
2025-03-25 10:35:00,276.65,279.55,276.5,279.4,2237192.0,276.65,279.55,276.5,279.4,2237192.0
2025-03-25 10:40:00,279.37,279.71,278.65,279.51,1642946.0,279.37,279.71,278.65,279.51,1642946.0
2025-03-25 10:45:00,279.5,279.6,277.5,277.64,1581480.0,279.5,279.6,277.5,277.64,1581480.0
2025-03-25 10:50:00,277.55,279.4,277.55,278.65,1340768.0,277.55,279.4,277.55,278.65,1340768.0
2025-03-25 10:55:00,278.59,278.88,277.21,277.42,1147366.0,278.59,278.88,277.21,277.42,1147366.0
2025-03-25 11:00:00,277.46,278.2,276.85,277.5,1126998.0,277.46,278.2,276.85,277.5,1126998.0
2025-03-25 11:05:00,277.57,278.62,276.99,277.73,1140704.0,277.57,278.62,276.99,277.73,1140704.0
2025-03-25 11:10:00,277.67,278.0,277.1,277.44,782162.0,277.67,278.0,277.1,277.44,782162.0
2025-03-25 11:15:00,277.44,278.44,277.42,278.08,888812.0,277.44,278.44,277.42,278.08,888812.0
2025-03-25 11:20:00,278.06,278.5,277.51,277.92,723145.0,278.06,278.5,277.51,277.92,723145.0
2025-03-25 11:25:00,277.95,278.33,277.61,277.73,608415.0,277.95,278.33,277.61,277.73,608415.0
2025-03-25 11:30:00,277.72,277.82,275.41,275.51,1558016.0,277.72,277.82,275.41,275.51,1558016.0
2025-03-25 11:35:00,275.51,276.36,275.15,275.93,1088680.0,275.51,276.36,275.15,275.93,1088680.0
2025-03-25 11:40:00,275.94,277.1,275.48,277.06,872295.0,275.94,277.1,275.48,277.06,872295.0
2025-03-25 11:45:00,277.02,277.68,276.5,277.24,708487.0,277.02,277.68,276.5,277.24,708487.0
2025-03-25 11:50:00,277.28,277.89,276.78,276.86,792332.0,277.28,277.89,276.78,276.86,792332.0
2025-03-25 11:55:00,276.83,277.7,276.72,277.29,778049.0,276.83,277.7,276.72,277.29,778049.0
2025-03-25 12:00:00,277.32,279.2,277.29,277.99,1513563.0,277.32,279.2,277.29,277.99,1513563.0
2025-03-25 12:05:00,278.04,278.56,277.6,278.2,756412.0,278.04,278.56,277.6,278.2,756412.0
2025-03-25 12:10:00,278.22,278.45,277.3,277.84,687836.0,278.22,278.45,277.3,277.84,687836.0
2025-03-25 12:15:00,277.84,277.94,277.24,277.48,486751.0,277.84,277.94,277.24,277.48,486751.0
2025-03-25 12:20:00,277.48,278.68,277.43,278.55,674579.0,277.48,278.68,277.43,278.55,674579.0
2025-03-25 12:25:00,278.53,278.66,277.85,278.07,487114.0,278.53,278.66,277.85,278.07,487114.0
2025-03-25 12:30:00,278.12,278.56,277.7,278.2,545127.0,278.12,278.56,277.7,278.2,545127.0
2025-03-25 12:35:00,278.19,278.88,278.0,278.73,581691.0,278.19,278.88,278.0,278.73,581691.0
2025-03-25 12:40:00,278.71,279.41,278.66,279.1,961630.0,278.71,279.41,278.66,279.1,961630.0
2025-03-25 12:45:00,279.09,279.46,278.75,279.29,604463.0,279.09,279.46,278.75,279.29,604463.0
2025-03-25 12:50:00,279.26,280.72,278.92,280.6,1205047.0,279.26,280.72,278.92,280.6,1205047.0
2025-03-25 12:55:00,280.54,280.65,278.88,279.03,1140946.0,280.54,280.65,278.88,279.03,1140946.0
2025-03-25 13:00:00,279.03,279.86,278.52,279.73,963522.0,279.03,279.86,278.52,279.73,963522.0
2025-03-25 13:05:00,279.78,280.13,279.17,279.26,719853.0,279.78,280.13,279.17,279.26,719853.0
2025-03-25 13:10:00,279.24,279.35,278.56,278.73,814250.0,279.24,279.35,278.56,278.73,814250.0
2025-03-25 13:15:00,278.74,278.9,277.8,278.2,902551.0,278.74,278.9,277.8,278.2,902551.0
2025-03-25 13:20:00,278.19,278.33,277.0,277.28,887334.0,278.19,278.33,277.0,277.28,887334.0
2025-03-25 13:25:00,277.24,277.97,277.0,277.24,765695.0,277.24,277.97,277.0,277.24,765695.0
2025-03-25 13:30:00,277.28,278.39,277.26,278.28,659270.0,277.28,278.39,277.26,278.28,659270.0
2025-03-25 13:35:00,278.28,278.5,277.92,278.25,576488.0,278.28,278.5,277.92,278.25,576488.0
2025-03-25 13:40:00,278.28,278.95,278.03,278.4,635543.0,278.28,278.95,278.03,278.4,635543.0
2025-03-25 13:45:00,278.42,278.65,278.0,278.35,465217.0,278.42,278.65,278.0,278.35,465217.0
2025-03-25 13:50:00,278.34,278.51,278.0,278.43,424895.0,278.34,278.51,278.0,278.43,424895.0
2025-03-25 13:55:00,278.38,278.87,277.8,277.86,589570.0,278.38,278.87,277.8,277.86,589570.0
2025-03-25 14:00:00,277.82,278.15,277.14,278.05,589715.0,277.82,278.15,277.14,278.05,589715.0
2025-03-25 14:05:00,278.05,279.23,277.92,279.15,743654.0,278.05,279.23,277.92,279.15,743654.0
2025-03-25 14:10:00,279.17,279.65,278.77,279.56,787427.0,279.17,279.65,278.77,279.56,787427.0
2025-03-25 14:15:00,279.55,280.45,279.42,280.25,985833.0,279.55,280.45,279.42,280.25,985833.0
2025-03-25 14:20:00,280.19,280.63,279.98,280.24,827232.0,280.19,280.63,279.98,280.24,827232.0
2025-03-25 14:25:00,280.21,280.25,279.52,279.67,674257.0,280.21,280.25,279.52,279.67,674257.0
2025-03-25 14:30:00,279.73,280.35,279.44,280.0,645869.0,279.73,280.35,279.44,280.0,645869.0
2025-03-25 14:35:00,280.01,280.6,279.88,280.12,672417.0,280.01,280.6,279.88,280.12,672417.0
2025-03-25 14:40:00,280.15,281.63,280.11,281.55,1390495.0,280.15,281.63,280.11,281.55,1390495.0
2025-03-25 14:45:00,281.55,282.72,281.16,282.0,1552597.0,281.55,282.72,281.16,282.0,1552597.0
2025-03-25 14:50:00,282.0,283.08,281.89,282.83,1360226.0,282.0,283.08,281.89,282.83,1360226.0
2025-03-25 14:55:00,282.86,283.77,281.93,282.15,1475320.0,282.86,283.77,281.93,282.15,1475320.0
2025-03-25 15:00:00,282.12,282.49,281.62,282.1,931882.0,282.12,282.49,281.62,282.1,931882.0
2025-03-25 15:05:00,282.13,283.38,282.13,283.27,1266033.0,282.13,283.38,282.13,283.27,1266033.0
2025-03-25 15:10:00,283.27,284.1,283.07,283.99,1501540.0,283.27,284.1,283.07,283.99,1501540.0
2025-03-25 15:15:00,283.99,284.37,283.7,283.78,1310979.0,283.99,284.37,283.7,283.78,1310979.0
2025-03-25 15:20:00,283.82,284.6,283.12,284.54,1196701.0,283.82,284.6,283.12,284.54,1196701.0
2025-03-25 15:25:00,284.52,284.87,283.94,284.55,1224245.0,284.52,284.87,283.94,284.55,1224245.0
2025-03-25 15:30:00,284.54,285.0,284.35,284.87,1157594.0,284.54,285.0,284.35,284.87,1157594.0
2025-03-25 15:35:00,284.81,286.64,284.58,286.58,2085828.0,284.81,286.64,284.58,286.58,2085828.0
2025-03-25 15:40:00,286.63,286.83,286.01,286.53,1738448.0,286.63,286.83,286.01,286.53,1738448.0
2025-03-25 15:45:00,286.58,287.48,285.6,287.13,1805384.0,286.58,287.48,285.6,287.13,1805384.0
2025-03-25 15:50:00,287.08,287.75,285.37,287.54,2283072.0,287.08,287.75,285.37,287.54,2283072.0
2025-03-25 15:55:00,287.54,288.2,286.9,287.99,2912622.0,287.54,288.2,286.9,287.99,2912622.0
2025-03-26 09:30:00,282.61,283.92,280.5,281.19,3591941.0,282.61,283.92,280.5,281.19,3591941.0
2025-03-26 09:35:00,281.14,283.28,280.42,282.37,2738883.0,281.14,283.28,280.42,282.37,2738883.0
2025-03-26 09:40:00,282.43,284.49,282.32,283.44,2520501.0,282.43,284.49,282.32,283.44,2520501.0
2025-03-26 09:45:00,283.48,284.9,282.5,283.07,1902588.0,283.48,284.9,282.5,283.07,1902588.0
2025-03-26 09:50:00,283.04,283.74,281.34,282.64,1968150.0,283.04,283.74,281.34,282.64,1968150.0
2025-03-26 09:55:00,282.55,282.7,277.61,278.78,3291318.0,282.55,282.7,277.61,278.78,3291318.0
2025-03-26 10:00:00,278.81,280.63,278.19,278.8,2256805.0,278.81,280.63,278.19,278.8,2256805.0
2025-03-26 10:05:00,278.86,279.46,276.5,276.61,2059819.0,278.86,279.46,276.5,276.61,2059819.0
2025-03-26 10:10:00,276.56,277.65,275.7,277.18,2410599.0,276.56,277.65,275.7,277.18,2410599.0
2025-03-26 10:15:00,277.25,277.4,274.36,274.39,2180069.0,277.25,277.4,274.36,274.39,2180069.0
2025-03-26 10:20:00,274.36,274.82,272.59,274.73,3322543.0,274.36,274.82,272.59,274.73,3322543.0
2025-03-26 10:25:00,274.73,276.92,274.01,275.87,2293227.0,274.73,276.92,274.01,275.87,2293227.0
2025-03-26 10:30:00,275.86,276.9,275.07,275.86,1454557.0,275.86,276.9,275.07,275.86,1454557.0
2025-03-26 10:35:00,275.9,277.83,275.29,277.64,1674285.0,275.9,277.83,275.29,277.64,1674285.0
2025-03-26 10:40:00,277.62,277.97,276.94,277.12,1145981.0,277.62,277.97,276.94,277.12,1145981.0
2025-03-26 10:45:00,277.08,277.44,275.17,276.24,1483165.0,277.08,277.44,275.17,276.24,1483165.0
2025-03-26 10:50:00,276.24,278.54,276.0,278.08,1564306.0,276.24,278.54,276.0,278.08,1564306.0
2025-03-26 10:55:00,278.08,278.17,276.6,276.9,1184347.0,278.08,278.17,276.6,276.9,1184347.0
2025-03-26 11:00:00,276.94,277.99,276.75,277.42,887601.0,276.94,277.99,276.75,277.42,887601.0
2025-03-26 11:05:00,277.5,278.19,277.18,277.65,1001209.0,277.5,278.19,277.18,277.65,1001209.0
2025-03-26 11:10:00,277.64,278.45,277.33,278.13,1042269.0,277.64,278.45,277.33,278.13,1042269.0
2025-03-26 11:15:00,278.08,279.27,277.87,279.22,1168843.0,278.08,279.27,277.87,279.22,1168843.0
2025-03-26 11:20:00,279.22,279.33,276.97,277.01,1436451.0,279.22,279.33,276.97,277.01,1436451.0
2025-03-26 11:25:00,277.0,277.01,275.55,276.48,1631538.0,277.0,277.01,275.55,276.48,1631538.0
2025-03-26 11:30:00,276.51,277.78,276.44,276.75,1017482.0,276.51,277.78,276.44,276.75,1017482.0
2025-03-26 11:35:00,276.75,277.14,276.03,277.04,768768.0,276.75,277.14,276.03,277.04,768768.0
2025-03-26 11:40:00,277.01,277.55,276.62,276.85,660368.0,277.01,277.55,276.62,276.85,660368.0
2025-03-26 11:45:00,276.9,277.4,276.2,276.83,700838.0,276.9,277.4,276.2,276.83,700838.0
2025-03-26 11:50:00,276.81,276.92,274.53,274.72,1275903.0,276.81,276.92,274.53,274.72,1275903.0
2025-03-26 11:55:00,274.68,275.0,273.6,273.89,1617980.0,274.68,275.0,273.6,273.89,1617980.0
2025-03-26 12:00:00,273.86,274.32,272.96,273.32,1385166.0,273.86,274.32,272.96,273.32,1385166.0
2025-03-26 12:05:00,273.3,274.79,273.0,273.68,1142998.0,273.3,274.79,273.0,273.68,1142998.0
2025-03-26 12:10:00,273.68,274.07,272.8,273.62,1198147.0,273.68,274.07,272.8,273.62,1198147.0
2025-03-26 12:15:00,273.63,274.19,273.21,273.7,674739.0,273.63,274.19,273.21,273.7,674739.0
2025-03-26 12:20:00,273.74,274.78,273.42,273.74,827085.0,273.74,274.78,273.42,273.74,827085.0
2025-03-26 12:25:00,273.74,274.63,273.5,274.38,779281.0,273.74,274.63,273.5,274.38,779281.0
2025-03-26 12:30:00,274.38,275.0,273.4,274.04,1138607.0,274.38,275.0,273.4,274.04,1138607.0
2025-03-26 12:35:00,274.07,274.8,273.68,273.74,713716.0,274.07,274.8,273.68,273.74,713716.0
2025-03-26 12:40:00,273.71,274.33,272.86,272.93,906305.0,273.71,274.33,272.86,272.93,906305.0
2025-03-26 12:45:00,272.91,273.24,271.56,272.86,1652762.0,272.91,273.24,271.56,272.86,1652762.0
2025-03-26 12:50:00,272.83,273.36,271.31,271.78,1198220.0,272.83,273.36,271.31,271.78,1198220.0
2025-03-26 12:55:00,271.83,271.9,269.65,270.06,2203119.0,271.83,271.9,269.65,270.06,2203119.0
2025-03-26 13:00:00,270.07,271.71,269.99,270.85,1274602.0,270.07,271.71,269.99,270.85,1274602.0
2025-03-26 13:05:00,270.85,270.93,269.78,270.52,1065210.0,270.85,270.93,269.78,270.52,1065210.0
2025-03-26 13:10:00,270.52,271.55,270.2,271.1,871199.0,270.52,271.55,270.2,271.1,871199.0
2025-03-26 13:15:00,271.1,271.69,270.25,270.64,858697.0,271.1,271.69,270.25,270.64,858697.0
2025-03-26 13:20:00,270.64,271.4,270.26,271.11,762455.0,270.64,271.4,270.26,271.11,762455.0
2025-03-26 13:25:00,271.08,271.47,270.59,270.9,727583.0,271.08,271.47,270.59,270.9,727583.0
2025-03-26 13:30:00,270.9,271.06,268.9,269.0,1329479.0,270.9,271.06,268.9,269.0,1329479.0
2025-03-26 13:35:00,269.0,270.35,268.66,270.23,1469896.0,269.0,270.35,268.66,270.23,1469896.0
2025-03-26 13:40:00,270.2,273.0,270.16,272.65,1790628.0,270.2,273.0,270.16,272.65,1790628.0
2025-03-26 13:45:00,272.77,273.5,271.41,271.86,1484773.0,272.77,273.5,271.41,271.86,1484773.0
2025-03-26 13:50:00,271.8,272.25,271.32,271.67,675088.0,271.8,272.25,271.32,271.67,675088.0
2025-03-26 13:55:00,271.62,271.76,270.33,270.76,977352.0,271.62,271.76,270.33,270.76,977352.0
2025-03-26 14:00:00,270.8,271.59,269.83,270.61,1164413.0,270.8,271.59,269.83,270.61,1164413.0
2025-03-26 14:05:00,270.57,271.29,269.73,271.06,826047.0,270.57,271.29,269.73,271.06,826047.0
2025-03-26 14:10:00,271.02,272.34,270.92,271.64,945199.0,271.02,272.34,270.92,271.64,945199.0
2025-03-26 14:15:00,271.65,272.6,271.44,271.9,750379.0,271.65,272.6,271.44,271.9,750379.0
2025-03-26 14:20:00,271.83,272.27,271.46,272.08,620334.0,271.83,272.27,271.46,272.08,620334.0
2025-03-26 14:25:00,272.06,272.52,271.2,271.68,771328.0,272.06,272.52,271.2,271.68,771328.0
2025-03-26 14:30:00,271.66,272.47,271.03,271.21,711206.0,271.66,272.47,271.03,271.21,711206.0
2025-03-26 14:35:00,271.17,271.28,270.24,270.3,906576.0,271.17,271.28,270.24,270.3,906576.0
2025-03-26 14:40:00,270.34,271.1,270.0,270.12,791064.0,270.34,271.1,270.0,270.12,791064.0
2025-03-26 14:45:00,270.1,270.63,269.66,270.28,987356.0,270.1,270.63,269.66,270.28,987356.0
2025-03-26 14:50:00,270.27,270.92,269.9,270.31,784597.0,270.27,270.92,269.9,270.31,784597.0
2025-03-26 14:55:00,270.31,270.48,269.58,269.67,685450.0,270.31,270.48,269.58,269.67,685450.0
2025-03-26 15:00:00,269.66,270.7,269.6,270.11,896709.0,269.66,270.7,269.6,270.11,896709.0
2025-03-26 15:05:00,270.02,270.05,268.28,269.07,1498448.0,270.02,270.05,268.28,269.07,1498448.0
2025-03-26 15:10:00,269.0,269.43,268.43,268.87,825406.0,269.0,269.43,268.43,268.87,825406.0
2025-03-26 15:15:00,268.87,269.75,268.31,269.56,1047940.0,268.87,269.75,268.31,269.56,1047940.0
2025-03-26 15:20:00,269.53,269.84,268.84,268.91,813265.0,269.53,269.84,268.84,268.91,813265.0
2025-03-26 15:25:00,268.91,269.2,267.25,267.75,1322190.0,268.91,269.2,267.25,267.75,1322190.0
2025-03-26 15:30:00,267.78,268.1,266.85,267.39,1514300.0,267.78,268.1,266.85,267.39,1514300.0
2025-03-26 15:35:00,267.36,267.98,266.51,267.53,1379213.0,267.36,267.98,266.51,267.53,1379213.0
2025-03-26 15:40:00,267.5,268.77,267.3,268.5,1354564.0,267.5,268.77,267.3,268.5,1354564.0
2025-03-26 15:45:00,268.54,270.93,268.0,270.65,1755415.0,268.54,270.93,268.0,270.65,1755415.0
2025-03-26 15:50:00,270.6,271.66,269.8,271.33,2048814.0,270.6,271.66,269.8,271.33,2048814.0
2025-03-26 15:55:00,271.32,272.58,270.9,271.97,2843172.0,271.32,272.58,270.9,271.97,2843172.0
2025-03-27 09:30:00,272.4,276.87,271.82,275.44,4146116.0,272.4,276.87,271.82,275.44,4146116.0
2025-03-27 09:35:00,275.44,275.74,272.77,273.72,1981462.0,275.44,275.74,272.77,273.72,1981462.0
2025-03-27 09:40:00,273.52,278.19,272.82,277.08,3139709.0,273.52,278.19,272.82,277.08,3139709.0
2025-03-27 09:45:00,277.01,277.57,273.65,276.47,2455998.0,277.01,277.57,273.65,276.47,2455998.0
2025-03-27 09:50:00,276.38,278.69,276.15,278.43,2268088.0,276.38,278.69,276.15,278.43,2268088.0
2025-03-27 09:55:00,278.5,279.39,277.34,278.67,2513747.0,278.5,279.39,277.34,278.67,2513747.0
2025-03-27 10:00:00,278.62,279.98,278.2,279.0,2061185.0,278.62,279.98,278.2,279.0,2061185.0
2025-03-27 10:05:00,279.0,280.39,277.5,278.16,2146128.0,279.0,280.39,277.5,278.16,2146128.0
2025-03-27 10:10:00,278.14,279.28,276.65,279.25,1905698.0,278.14,279.28,276.65,279.25,1905698.0
2025-03-27 10:15:00,279.3,280.07,277.77,278.35,1274793.0,279.3,280.07,277.77,278.35,1274793.0
2025-03-27 10:20:00,278.4,278.82,276.93,278.08,1198911.0,278.4,278.82,276.93,278.08,1198911.0
2025-03-27 10:25:00,278.13,282.55,278.03,282.38,2204537.0,278.13,282.55,278.03,282.38,2204537.0
2025-03-27 10:30:00,282.48,283.95,282.21,283.85,2590872.0,282.48,283.95,282.21,283.85,2590872.0
2025-03-27 10:35:00,283.86,286.6,283.48,286.38,2939236.0,283.86,286.6,283.48,286.38,2939236.0
2025-03-27 10:40:00,286.4,287.53,285.67,286.14,2631530.0,286.4,287.53,285.67,286.14,2631530.0
2025-03-27 10:45:00,286.21,287.75,286.0,287.06,2040682.0,286.21,287.75,286.0,287.06,2040682.0
2025-03-27 10:50:00,287.05,290.5,286.0,290.22,3108135.0,287.05,290.5,286.0,290.22,3108135.0
2025-03-27 10:55:00,290.22,291.85,289.66,291.16,3162018.0,290.22,291.85,289.66,291.16,3162018.0
2025-03-27 11:00:00,291.16,291.34,288.5,288.92,2193305.0,291.16,291.34,288.5,288.92,2193305.0
2025-03-27 11:05:00,288.92,289.82,287.9,288.44,1908467.0,288.92,289.82,287.9,288.44,1908467.0
2025-03-27 11:10:00,288.44,289.88,288.24,288.32,1214138.0,288.44,289.88,288.24,288.32,1214138.0
2025-03-27 11:15:00,288.3,288.36,286.8,287.98,1901033.0,288.3,288.36,286.8,287.98,1901033.0
2025-03-27 11:20:00,287.91,288.33,286.44,286.85,1317120.0,287.91,288.33,286.44,286.85,1317120.0
2025-03-27 11:25:00,286.85,288.16,286.37,286.92,1462128.0,286.85,288.16,286.37,286.92,1462128.0
2025-03-27 11:30:00,286.97,286.98,284.79,285.37,1975508.0,286.97,286.98,284.79,285.37,1975508.0
2025-03-27 11:35:00,285.36,285.71,282.85,283.8,1905897.0,285.36,285.71,282.85,283.8,1905897.0
2025-03-27 11:40:00,283.8,284.6,282.65,283.57,1610575.0,283.8,284.6,282.65,283.57,1610575.0
2025-03-27 11:45:00,283.59,284.0,282.3,282.81,1445228.0,283.59,284.0,282.3,282.81,1445228.0
2025-03-27 11:50:00,282.75,284.6,282.52,284.41,1332320.0,282.75,284.6,282.52,284.41,1332320.0
2025-03-27 11:55:00,284.5,284.77,283.03,283.61,1155096.0,284.5,284.77,283.03,283.61,1155096.0
2025-03-27 12:00:00,283.53,285.25,282.99,285.1,1299251.0,283.53,285.25,282.99,285.1,1299251.0
2025-03-27 12:05:00,285.13,285.9,284.3,285.74,1503784.0,285.13,285.9,284.3,285.74,1503784.0
2025-03-27 12:10:00,285.75,287.0,284.75,286.9,1535013.0,285.75,287.0,284.75,286.9,1535013.0
2025-03-27 12:15:00,286.86,287.18,286.08,286.28,1121580.0,286.86,287.18,286.08,286.28,1121580.0
2025-03-27 12:20:00,286.19,287.0,283.52,283.72,1540846.0,286.19,287.0,283.52,283.72,1540846.0
2025-03-27 12:25:00,283.74,283.77,280.26,280.41,2078440.0,283.74,283.77,280.26,280.41,2078440.0
2025-03-27 12:30:00,280.43,281.92,278.82,279.13,2016611.0,280.43,281.92,278.82,279.13,2016611.0
2025-03-27 12:35:00,279.12,279.44,278.1,278.86,1898669.0,279.12,279.44,278.1,278.86,1898669.0
2025-03-27 12:40:00,278.92,279.8,278.31,279.18,1218348.0,278.92,279.8,278.31,279.18,1218348.0
2025-03-27 12:45:00,279.15,280.06,277.42,277.7,1474372.0,279.15,280.06,277.42,277.7,1474372.0
2025-03-27 12:50:00,277.62,278.83,277.55,278.65,1122293.0,277.62,278.83,277.55,278.65,1122293.0
2025-03-27 12:55:00,278.63,278.75,277.26,277.7,1051924.0,278.63,278.75,277.26,277.7,1051924.0
2025-03-27 13:00:00,277.69,279.55,277.6,278.96,1165234.0,277.69,279.55,277.6,278.96,1165234.0
2025-03-27 13:05:00,278.96,279.28,278.26,278.63,843943.0,278.96,279.28,278.26,278.63,843943.0
2025-03-27 13:10:00,278.68,279.35,278.14,278.99,719359.0,278.68,279.35,278.14,278.99,719359.0
2025-03-27 13:15:00,278.97,279.42,277.33,277.36,1072214.0,278.97,279.42,277.33,277.36,1072214.0
2025-03-27 13:20:00,277.46,278.19,275.14,275.84,1773469.0,277.46,278.19,275.14,275.84,1773469.0
2025-03-27 13:25:00,275.85,276.13,273.8,273.93,1851288.0,275.85,276.13,273.8,273.93,1851288.0
2025-03-27 13:30:00,273.96,276.15,273.72,275.5,1382567.0,273.96,276.15,273.72,275.5,1382567.0
2025-03-27 13:35:00,275.53,276.2,274.94,275.91,909553.0,275.53,276.2,274.94,275.91,909553.0
2025-03-27 13:40:00,275.96,276.43,275.36,275.92,744665.0,275.96,276.43,275.36,275.92,744665.0
2025-03-27 13:45:00,275.93,278.37,275.91,278.06,1383602.0,275.93,278.37,275.91,278.06,1383602.0
2025-03-27 13:50:00,278.13,278.6,275.66,276.07,1263362.0,278.13,278.6,275.66,276.07,1263362.0
2025-03-27 13:55:00,276.07,276.48,275.63,276.06,720235.0,276.07,276.48,275.63,276.06,720235.0
2025-03-27 14:00:00,276.04,277.47,275.76,277.17,899127.0,276.04,277.47,275.76,277.17,899127.0
2025-03-27 14:05:00,277.19,277.44,276.04,276.37,801397.0,277.19,277.44,276.04,276.37,801397.0
2025-03-27 14:10:00,276.37,277.15,276.2,276.87,574831.0,276.37,277.15,276.2,276.87,574831.0
2025-03-27 14:15:00,276.9,277.77,276.25,276.36,769145.0,276.9,277.77,276.25,276.36,769145.0
2025-03-27 14:20:00,276.29,277.18,276.23,276.32,612916.0,276.29,277.18,276.23,276.32,612916.0
2025-03-27 14:25:00,276.3,276.85,275.85,276.13,678770.0,276.3,276.85,275.85,276.13,678770.0
2025-03-27 14:30:00,276.05,276.63,275.25,276.06,811664.0,276.05,276.63,275.25,276.06,811664.0
2025-03-27 14:35:00,276.04,276.8,275.81,276.65,607599.0,276.04,276.8,275.81,276.65,607599.0
2025-03-27 14:40:00,276.62,277.73,276.33,277.02,698746.0,276.62,277.73,276.33,277.02,698746.0
2025-03-27 14:45:00,276.99,278.61,276.99,278.56,780454.0,276.99,278.61,276.99,278.56,780454.0
2025-03-27 14:50:00,278.56,279.57,278.1,278.62,1362604.0,278.56,279.57,278.1,278.62,1362604.0
2025-03-27 14:55:00,278.58,278.61,276.49,276.88,943192.0,278.58,278.61,276.49,276.88,943192.0
2025-03-27 15:00:00,276.82,277.27,276.14,276.35,921133.0,276.82,277.27,276.14,276.35,921133.0
2025-03-27 15:05:00,276.3,276.69,275.52,276.46,682121.0,276.3,276.69,275.52,276.46,682121.0
2025-03-27 15:10:00,276.51,277.77,276.21,277.69,736463.0,276.51,277.77,276.21,277.69,736463.0
2025-03-27 15:15:00,277.67,277.98,277.11,277.82,791061.0,277.67,277.98,277.11,277.82,791061.0
2025-03-27 15:20:00,277.88,279.8,277.75,278.97,1361410.0,277.88,279.8,277.75,278.97,1361410.0
2025-03-27 15:25:00,279.0,279.13,277.53,278.2,951297.0,279.0,279.13,277.53,278.2,951297.0
2025-03-27 15:30:00,278.19,278.44,277.1,278.3,839197.0,278.19,278.44,277.1,278.3,839197.0
2025-03-27 15:35:00,278.3,278.64,277.5,277.75,733855.0,278.3,278.64,277.5,277.75,733855.0
2025-03-27 15:40:00,277.81,278.43,277.2,278.08,873276.0,277.81,278.43,277.2,278.08,873276.0
2025-03-27 15:45:00,278.02,278.3,277.5,277.94,708731.0,278.02,278.3,277.5,277.94,708731.0
2025-03-27 15:50:00,277.9,277.9,272.22,273.04,3048258.0,277.9,277.9,272.22,273.04,3048258.0
2025-03-27 15:55:00,273.11,274.4,272.06,273.24,3132087.0,273.11,274.4,272.06,273.24,3132087.0
2025-03-28 09:30:00,275.57,275.6,268.84,269.41,3445716.0,275.57,275.6,268.84,269.41,3445716.0
2025-03-28 09:35:00,269.38,271.98,268.88,270.8,2808194.0,269.38,271.98,268.88,270.8,2808194.0
2025-03-28 09:40:00,270.7,274.39,269.83,273.11,2248197.0,270.7,274.39,269.83,273.11,2248197.0
2025-03-28 09:45:00,273.11,276.1,272.89,274.5,1980095.0,273.11,276.1,272.89,274.5,1980095.0
2025-03-28 09:50:00,274.5,274.57,271.25,273.02,1946928.0,274.5,274.57,271.25,273.02,1946928.0
2025-03-28 09:55:00,273.09,274.15,271.66,273.25,1224367.0,273.09,274.15,271.66,273.25,1224367.0
2025-03-28 10:00:00,273.11,274.58,270.85,271.0,1624374.0,273.11,274.58,270.85,271.0,1624374.0
2025-03-28 10:05:00,270.97,271.67,268.13,269.37,2445736.0,270.97,271.67,268.13,269.37,2445736.0
2025-03-28 10:10:00,269.44,270.23,267.25,268.5,1847553.0,269.44,270.23,267.25,268.5,1847553.0
2025-03-28 10:15:00,268.46,269.4,267.65,268.43,1302217.0,268.46,269.4,267.65,268.43,1302217.0
2025-03-28 10:20:00,268.4,269.38,267.7,268.94,1175951.0,268.4,269.38,267.7,268.94,1175951.0
2025-03-28 10:25:00,268.96,268.96,264.15,265.0,2734303.0,268.96,268.96,264.15,265.0,2734303.0
2025-03-28 10:30:00,265.0,266.12,262.0,262.16,2791350.0,265.0,266.12,262.0,262.16,2791350.0
2025-03-28 10:35:00,262.23,263.98,260.79,263.72,2904837.0,262.23,263.98,260.79,263.72,2904837.0
2025-03-28 10:40:00,263.67,265.0,263.25,264.78,1640179.0,263.67,265.0,263.25,264.78,1640179.0
2025-03-28 10:45:00,264.82,265.26,262.68,264.17,1498170.0,264.82,265.26,262.68,264.17,1498170.0
2025-03-28 10:50:00,264.15,265.76,263.7,265.15,1221320.0,264.15,265.76,263.7,265.15,1221320.0
2025-03-28 10:55:00,265.2,265.24,263.44,264.83,1186534.0,265.2,265.24,263.44,264.83,1186534.0
2025-03-28 11:00:00,264.83,265.1,263.13,263.3,1002347.0,264.83,265.1,263.13,263.3,1002347.0
2025-03-28 11:05:00,263.3,264.58,263.24,264.36,811493.0,263.3,264.58,263.24,264.36,811493.0
2025-03-28 11:10:00,264.37,267.33,264.16,266.98,1926356.0,264.37,267.33,264.16,266.98,1926356.0
2025-03-28 11:15:00,267.03,267.25,265.24,265.67,1105138.0,267.03,267.25,265.24,265.67,1105138.0
2025-03-28 11:20:00,265.57,266.03,264.2,265.2,853903.0,265.57,266.03,264.2,265.2,853903.0
2025-03-28 11:25:00,265.17,266.1,265.12,265.8,750252.0,265.17,266.1,265.12,265.8,750252.0
2025-03-28 11:30:00,265.75,268.11,265.6,267.11,1341245.0,265.75,268.11,265.6,267.11,1341245.0
2025-03-28 11:35:00,267.08,267.8,266.68,267.29,865677.0,267.08,267.8,266.68,267.29,865677.0
2025-03-28 11:40:00,267.26,267.43,265.77,266.25,722771.0,267.26,267.43,265.77,266.25,722771.0
2025-03-28 11:45:00,266.28,267.24,266.0,267.02,689069.0,266.28,267.24,266.0,267.02,689069.0
2025-03-28 11:50:00,267.0,267.11,264.43,265.05,992342.0,267.0,267.11,264.43,265.05,992342.0
2025-03-28 11:55:00,265.03,265.48,263.33,263.36,1042702.0,265.03,265.48,263.33,263.36,1042702.0
2025-03-28 12:00:00,263.43,264.39,263.13,264.32,909698.0,263.43,264.39,263.13,264.32,909698.0
2025-03-28 12:05:00,264.3,265.1,263.62,263.81,760815.0,264.3,265.1,263.62,263.81,760815.0
2025-03-28 12:10:00,263.8,264.58,263.57,263.89,517225.0,263.8,264.58,263.57,263.89,517225.0
2025-03-28 12:15:00,263.93,264.01,261.76,262.31,1368528.0,263.93,264.01,261.76,262.31,1368528.0
2025-03-28 12:20:00,262.37,262.84,262.0,262.41,716267.0,262.37,262.84,262.0,262.41,716267.0
2025-03-28 12:25:00,262.41,263.74,261.75,263.5,1100629.0,262.41,263.74,261.75,263.5,1100629.0
2025-03-28 12:30:00,263.55,264.52,263.3,264.17,805016.0,263.55,264.52,263.3,264.17,805016.0
2025-03-28 12:35:00,264.09,264.38,263.43,263.7,589460.0,264.09,264.38,263.43,263.7,589460.0
2025-03-28 12:40:00,263.7,264.9,263.47,264.3,609938.0,263.7,264.9,263.47,264.3,609938.0
2025-03-28 12:45:00,264.25,264.5,263.69,263.89,473845.0,264.25,264.5,263.69,263.89,473845.0
2025-03-28 12:50:00,263.89,264.66,263.84,264.47,454456.0,263.89,264.66,263.84,264.47,454456.0
2025-03-28 12:55:00,264.46,264.47,263.21,263.62,576499.0,264.46,264.47,263.21,263.62,576499.0
2025-03-28 13:00:00,263.54,264.3,262.85,264.1,690720.0,263.54,264.3,262.85,264.1,690720.0
2025-03-28 13:05:00,264.13,264.5,263.58,263.96,574921.0,264.13,264.5,263.58,263.96,574921.0
2025-03-28 13:10:00,263.96,264.6,263.7,263.84,529413.0,263.96,264.6,263.7,263.84,529413.0
2025-03-28 13:15:00,263.87,266.0,263.37,265.15,1060534.0,263.87,266.0,263.37,265.15,1060534.0
2025-03-28 13:20:00,265.1,265.75,264.3,264.32,720332.0,265.1,265.75,264.3,264.32,720332.0
2025-03-28 13:25:00,264.26,264.32,262.87,263.28,942526.0,264.26,264.32,262.87,263.28,942526.0
2025-03-28 13:30:00,263.29,263.97,263.0,263.22,710878.0,263.29,263.97,263.0,263.22,710878.0
2025-03-28 13:35:00,263.17,263.55,262.5,263.45,847541.0,263.17,263.55,262.5,263.45,847541.0
2025-03-28 13:40:00,263.43,263.75,262.97,263.03,476987.0,263.43,263.75,262.97,263.03,476987.0
2025-03-28 13:45:00,263.06,263.58,262.8,262.89,540226.0,263.06,263.58,262.8,262.89,540226.0
2025-03-28 13:50:00,262.89,263.0,262.39,262.43,516004.0,262.89,263.0,262.39,262.43,516004.0
2025-03-28 13:55:00,262.41,263.75,262.36,263.44,651165.0,262.41,263.75,262.36,263.44,651165.0
2025-03-28 14:00:00,263.41,264.28,263.34,263.65,741855.0,263.41,264.28,263.34,263.65,741855.0
2025-03-28 14:05:00,263.57,264.46,263.5,264.36,485948.0,263.57,264.46,263.5,264.36,485948.0
2025-03-28 14:10:00,264.34,265.18,263.5,263.85,990037.0,264.34,265.18,263.5,263.85,990037.0
2025-03-28 14:15:00,263.82,264.66,263.32,264.66,630488.0,263.82,264.66,263.32,264.66,630488.0
2025-03-28 14:20:00,264.64,265.4,264.33,264.89,733227.0,264.64,265.4,264.33,264.89,733227.0
2025-03-28 14:25:00,264.92,265.14,263.81,264.67,688500.0,264.92,265.14,263.81,264.67,688500.0
2025-03-28 14:30:00,264.75,265.18,264.24,264.34,513239.0,264.75,265.18,264.24,264.34,513239.0
2025-03-28 14:35:00,264.3,264.62,263.48,263.57,626448.0,264.3,264.62,263.48,263.57,626448.0
2025-03-28 14:40:00,263.58,263.97,263.26,263.38,582383.0,263.58,263.97,263.26,263.38,582383.0
2025-03-28 14:45:00,263.3,263.8,262.77,263.08,688069.0,263.3,263.8,262.77,263.08,688069.0
2025-03-28 14:50:00,263.06,263.76,262.87,263.53,619750.0,263.06,263.76,262.87,263.53,619750.0
2025-03-28 14:55:00,263.5,263.96,263.28,263.96,448715.0,263.5,263.96,263.28,263.96,448715.0
2025-03-28 15:00:00,263.96,264.4,263.5,263.85,680024.0,263.96,264.4,263.5,263.85,680024.0
2025-03-28 15:05:00,263.85,264.84,263.72,264.06,713428.0,263.85,264.84,263.72,264.06,713428.0
2025-03-28 15:10:00,264.05,264.11,262.75,263.23,882716.0,264.05,264.11,262.75,263.23,882716.0
2025-03-28 15:15:00,263.21,263.66,262.35,263.44,916777.0,263.21,263.66,262.35,263.44,916777.0
2025-03-28 15:20:00,263.38,263.9,262.75,263.72,689795.0,263.38,263.9,262.75,263.72,689795.0
2025-03-28 15:25:00,263.76,263.76,262.73,263.06,598093.0,263.76,263.76,262.73,263.06,598093.0
2025-03-28 15:30:00,263.06,263.46,261.27,261.3,1164153.0,263.06,263.46,261.27,261.3,1164153.0
2025-03-28 15:35:00,261.34,262.35,260.93,262.16,1248437.0,261.34,262.35,260.93,262.16,1248437.0
2025-03-28 15:40:00,262.12,262.28,260.57,261.46,1241086.0,262.12,262.28,260.57,261.46,1241086.0
2025-03-28 15:45:00,261.48,263.39,261.23,262.69,1285415.0,261.48,263.39,261.23,262.69,1285415.0
2025-03-28 15:50:00,262.71,264.0,262.12,263.86,1174801.0,262.71,264.0,262.12,263.86,1174801.0
2025-03-28 15:55:00,263.8,264.7,263.26,263.54,2155024.0,263.8,264.7,263.26,263.54,2155024.0
2025-03-31 09:30:00,249.41,250.88,243.66,244.62,5410805.0,249.41,250.88,243.66,244.62,5410805.0
2025-03-31 09:35:00,244.68,247.49,243.36,246.21,3001914.0,244.68,247.49,243.36,246.21,3001914.0
2025-03-31 09:40:00,246.2,246.94,244.0,244.02,2226443.0,246.2,246.94,244.0,244.02,2226443.0
2025-03-31 09:45:00,244.01,246.78,243.45,245.93,2282991.0,244.01,246.78,243.45,245.93,2282991.0
2025-03-31 09:50:00,245.85,249.29,245.52,248.48,2318178.0,245.85,249.29,245.52,248.48,2318178.0
2025-03-31 09:55:00,248.47,250.0,247.44,248.84,2021744.0,248.47,250.0,247.44,248.84,2021744.0
2025-03-31 10:00:00,248.81,251.46,248.4,250.16,2171791.0,248.81,251.46,248.4,250.16,2171791.0
2025-03-31 10:05:00,250.19,251.92,249.3,251.47,1903615.0,250.19,251.92,249.3,251.47,1903615.0
2025-03-31 10:10:00,251.47,252.08,249.45,249.92,1633020.0,251.47,252.08,249.45,249.92,1633020.0
2025-03-31 10:15:00,249.87,250.06,247.36,248.06,1784453.0,249.87,250.06,247.36,248.06,1784453.0
2025-03-31 10:20:00,248.08,248.99,246.99,247.73,1474184.0,248.08,248.99,246.99,247.73,1474184.0
2025-03-31 10:25:00,247.67,247.69,245.15,245.39,1638682.0,247.67,247.69,245.15,245.39,1638682.0
2025-03-31 10:30:00,245.36,248.14,245.21,247.66,1865615.0,245.36,248.14,245.21,247.66,1865615.0
2025-03-31 10:35:00,247.66,247.98,246.18,247.09,1227179.0,247.66,247.98,246.18,247.09,1227179.0
2025-03-31 10:40:00,247.18,247.86,246.09,246.45,1136724.0,247.18,247.86,246.09,246.45,1136724.0
2025-03-31 10:45:00,246.46,248.37,246.2,247.88,1258155.0,246.46,248.37,246.2,247.88,1258155.0
2025-03-31 10:50:00,247.91,249.23,247.0,249.06,1280570.0,247.91,249.23,247.0,249.06,1280570.0
2025-03-31 10:55:00,249.1,249.14,247.7,247.91,925673.0,249.1,249.14,247.7,247.91,925673.0
2025-03-31 11:00:00,247.91,249.49,247.83,248.92,1055901.0,247.91,249.49,247.83,248.92,1055901.0
2025-03-31 11:05:00,248.86,250.58,248.52,248.7,1420990.0,248.86,250.58,248.52,248.7,1420990.0
2025-03-31 11:10:00,248.74,250.07,248.08,248.31,1164232.0,248.74,250.07,248.08,248.31,1164232.0
2025-03-31 11:15:00,248.3,250.67,248.25,250.13,1118123.0,248.3,250.67,248.25,250.13,1118123.0
2025-03-31 11:20:00,250.17,251.8,249.9,251.71,1257514.0,250.17,251.8,249.9,251.71,1257514.0
2025-03-31 11:25:00,251.73,252.3,250.64,250.92,1242559.0,251.73,252.3,250.64,250.92,1242559.0
2025-03-31 11:30:00,250.91,251.78,250.18,251.64,988635.0,250.91,251.78,250.18,251.64,988635.0
2025-03-31 11:35:00,251.62,253.5,251.47,253.36,1509393.0,251.62,253.5,251.47,253.36,1509393.0
2025-03-31 11:40:00,253.32,254.06,252.32,252.55,1241966.0,253.32,254.06,252.32,252.55,1241966.0
2025-03-31 11:45:00,252.51,254.3,252.51,254.21,972957.0,252.51,254.3,252.51,254.21,972957.0
2025-03-31 11:50:00,254.25,254.26,252.94,253.04,715753.0,254.25,254.26,252.94,253.04,715753.0
2025-03-31 11:55:00,253.06,253.36,252.15,252.43,892947.0,253.06,253.36,252.15,252.43,892947.0
2025-03-31 12:00:00,252.39,253.67,252.13,252.8,831138.0,252.39,253.67,252.13,252.8,831138.0
2025-03-31 12:05:00,252.73,252.93,251.25,251.66,847653.0,252.73,252.93,251.25,251.66,847653.0
2025-03-31 12:10:00,251.66,251.92,250.47,250.84,1105832.0,251.66,251.92,250.47,250.84,1105832.0
2025-03-31 12:15:00,250.8,252.85,250.78,252.51,892655.0,250.8,252.85,250.78,252.51,892655.0
2025-03-31 12:20:00,252.5,253.41,251.76,252.99,729713.0,252.5,253.41,251.76,252.99,729713.0
2025-03-31 12:25:00,252.98,255.25,252.78,254.84,1151351.0,252.98,255.25,252.78,254.84,1151351.0
2025-03-31 12:30:00,254.84,255.32,254.04,255.14,976926.0,254.84,255.32,254.04,255.14,976926.0
2025-03-31 12:35:00,255.15,255.74,254.34,255.69,931507.0,255.15,255.74,254.34,255.69,931507.0
2025-03-31 12:40:00,255.69,256.13,254.93,255.02,837184.0,255.69,256.13,254.93,255.02,837184.0
2025-03-31 12:45:00,255.01,255.7,254.56,255.69,739387.0,255.01,255.7,254.56,255.69,739387.0
2025-03-31 12:50:00,255.68,256.36,254.83,256.14,748886.0,255.68,256.36,254.83,256.14,748886.0
2025-03-31 12:55:00,256.09,256.2,254.21,254.69,878131.0,256.09,256.2,254.21,254.69,878131.0
2025-03-31 13:00:00,254.67,255.97,254.4,255.52,763548.0,254.67,255.97,254.4,255.52,763548.0
2025-03-31 13:05:00,255.56,256.76,255.17,256.64,903151.0,255.56,256.76,255.17,256.64,903151.0
2025-03-31 13:10:00,256.64,256.9,255.49,255.65,854976.0,256.64,256.9,255.49,255.65,854976.0
2025-03-31 13:15:00,255.68,256.04,254.28,254.57,804942.0,255.68,256.04,254.28,254.57,804942.0
2025-03-31 13:20:00,254.59,255.32,254.13,254.93,835463.0,254.59,255.32,254.13,254.93,835463.0
2025-03-31 13:25:00,254.93,255.45,253.66,254.25,819046.0,254.93,255.45,253.66,254.25,819046.0
2025-03-31 13:30:00,254.3,254.85,253.6,254.65,683157.0,254.3,254.85,253.6,254.65,683157.0
2025-03-31 13:35:00,254.62,255.43,254.13,255.1,653734.0,254.62,255.43,254.13,255.1,653734.0
2025-03-31 13:40:00,255.09,255.09,253.43,253.67,714769.0,255.09,255.09,253.43,253.67,714769.0
2025-03-31 13:45:00,253.64,253.81,252.62,253.22,856573.0,253.64,253.81,252.62,253.22,856573.0
2025-03-31 13:50:00,253.26,254.46,252.75,254.33,721558.0,253.26,254.46,252.75,254.33,721558.0
2025-03-31 13:55:00,254.35,254.4,253.36,254.08,605754.0,254.35,254.4,253.36,254.08,605754.0
2025-03-31 14:00:00,254.11,255.46,253.8,255.27,849916.0,254.11,255.46,253.8,255.27,849916.0
2025-03-31 14:05:00,255.33,256.45,254.8,256.34,802894.0,255.33,256.45,254.8,256.34,802894.0
2025-03-31 14:10:00,256.35,258.37,256.26,257.24,1451346.0,256.35,258.37,256.26,257.24,1451346.0
2025-03-31 14:15:00,257.28,258.25,256.34,258.11,1006203.0,257.28,258.25,256.34,258.11,1006203.0
2025-03-31 14:20:00,258.14,258.78,257.35,258.12,991924.0,258.14,258.78,257.35,258.12,991924.0
2025-03-31 14:25:00,258.07,258.64,257.53,258.55,776943.0,258.07,258.64,257.53,258.55,776943.0
2025-03-31 14:30:00,258.58,259.5,258.14,259.47,1117563.0,258.58,259.5,258.14,259.47,1117563.0
2025-03-31 14:35:00,259.39,260.18,259.0,259.86,1121850.0,259.39,260.18,259.0,259.86,1121850.0
2025-03-31 14:40:00,259.83,260.35,258.75,258.78,981746.0,259.83,260.35,258.75,258.78,981746.0
2025-03-31 14:45:00,258.79,259.14,257.52,258.89,1260912.0,258.79,259.14,257.52,258.89,1260912.0
2025-03-31 14:50:00,258.89,260.29,258.8,259.43,963051.0,258.89,260.29,258.8,259.43,963051.0
2025-03-31 14:55:00,259.41,259.48,257.9,258.11,815406.0,259.41,259.48,257.9,258.11,815406.0
2025-03-31 15:00:00,258.07,259.02,257.97,258.61,813393.0,258.07,259.02,257.97,258.61,813393.0
2025-03-31 15:05:00,258.65,258.84,257.66,258.17,854528.0,258.65,258.84,257.66,258.17,854528.0
2025-03-31 15:10:00,258.17,259.27,257.94,258.64,825904.0,258.17,259.27,257.94,258.64,825904.0
2025-03-31 15:15:00,258.59,259.11,258.32,258.99,654596.0,258.59,259.11,258.32,258.99,654596.0
2025-03-31 15:20:00,258.99,259.69,258.65,259.01,791370.0,258.99,259.69,258.65,259.01,791370.0
2025-03-31 15:25:00,258.94,258.98,256.5,256.71,1482370.0,258.94,258.98,256.5,256.71,1482370.0
2025-03-31 15:30:00,256.69,258.38,256.35,258.16,1080571.0,256.69,258.38,256.35,258.16,1080571.0
2025-03-31 15:35:00,258.09,258.34,257.0,257.87,825144.0,258.09,258.34,257.0,257.87,825144.0
2025-03-31 15:40:00,257.92,260.56,257.87,259.16,1379988.0,257.92,260.56,257.87,259.16,1379988.0
2025-03-31 15:45:00,259.16,259.48,257.4,257.68,1107470.0,259.16,259.48,257.4,257.68,1107470.0
2025-03-31 15:50:00,257.71,259.64,256.7,258.67,1567326.0,257.71,259.64,256.7,258.67,1567326.0
2025-03-31 15:55:00,258.85,260.33,258.45,259.27,2327905.0,258.85,260.33,258.45,259.27,2327905.0
2025-04-01 09:30:00,263.7,268.12,261.63,263.92,4255063.0,263.7,268.12,261.63,263.92,4255063.0
2025-04-01 09:35:00,264.05,264.05,259.25,262.39,3492955.0,264.05,264.05,259.25,262.39,3492955.0
2025-04-01 09:40:00,262.38,265.74,261.7,264.75,2735543.0,262.38,265.74,261.7,264.75,2735543.0
2025-04-01 09:45:00,264.75,266.47,264.03,265.23,1952600.0,264.75,266.47,264.03,265.23,1952600.0
2025-04-01 09:50:00,265.23,265.82,262.8,263.27,1587266.0,265.23,265.82,262.8,263.27,1587266.0
2025-04-01 09:55:00,263.29,264.9,262.16,263.74,1619463.0,263.29,264.9,262.16,263.74,1619463.0
2025-04-01 10:00:00,263.9,264.77,261.09,262.05,1936258.0,263.9,264.77,261.09,262.05,1936258.0
2025-04-01 10:05:00,262.05,263.45,261.5,263.22,1317757.0,262.05,263.45,261.5,263.22,1317757.0
2025-04-01 10:10:00,263.29,263.72,261.23,261.73,1386857.0,263.29,263.72,261.23,261.73,1386857.0
2025-04-01 10:15:00,261.82,263.58,261.55,262.56,1243004.0,261.82,263.58,261.55,262.56,1243004.0
2025-04-01 10:20:00,262.5,265.56,261.72,265.38,1995103.0,262.5,265.56,261.72,265.38,1995103.0
2025-04-01 10:25:00,265.43,266.51,264.61,265.99,1783459.0,265.43,266.51,264.61,265.99,1783459.0
2025-04-01 10:30:00,265.89,267.4,265.7,266.73,1838275.0,265.89,267.4,265.7,266.73,1838275.0
2025-04-01 10:35:00,266.79,270.2,266.52,269.36,2352638.0,266.79,270.2,266.52,269.36,2352638.0
2025-04-01 10:40:00,269.27,270.54,268.34,269.89,1847538.0,269.27,270.54,268.34,269.89,1847538.0
2025-04-01 10:45:00,269.89,271.18,269.71,270.3,1949733.0,269.89,271.18,269.71,270.3,1949733.0
2025-04-01 10:50:00,270.39,272.44,270.0,272.35,2044703.0,270.39,272.44,270.0,272.35,2044703.0
2025-04-01 10:55:00,272.39,272.84,270.27,272.65,2076818.0,272.39,272.84,270.27,272.65,2076818.0
2025-04-01 11:00:00,272.63,272.67,271.03,272.15,1470551.0,272.63,272.67,271.03,272.15,1470551.0
2025-04-01 11:05:00,272.16,272.58,271.3,272.2,1060296.0,272.16,272.58,271.3,272.2,1060296.0
2025-04-01 11:10:00,272.22,274.12,271.66,273.76,1827607.0,272.22,274.12,271.66,273.76,1827607.0
2025-04-01 11:15:00,273.78,274.64,273.12,273.37,1584263.0,273.78,274.64,273.12,273.37,1584263.0
2025-04-01 11:20:00,273.32,274.77,272.64,274.53,1627846.0,273.32,274.77,272.64,274.53,1627846.0
2025-04-01 11:25:00,274.53,274.83,273.9,274.17,1090780.0,274.53,274.83,273.9,274.17,1090780.0
2025-04-01 11:30:00,274.19,274.38,273.42,274.36,1330634.0,274.19,274.38,273.42,274.36,1330634.0
2025-04-01 11:35:00,274.34,274.83,272.65,272.99,1469809.0,274.34,274.83,272.65,272.99,1469809.0
2025-04-01 11:40:00,272.94,274.11,272.53,274.06,1101703.0,272.94,274.11,272.53,274.06,1101703.0
2025-04-01 11:45:00,274.04,274.64,273.67,274.56,1037547.0,274.04,274.64,273.67,274.56,1037547.0
2025-04-01 11:50:00,274.57,276.32,274.43,275.4,1871069.0,274.57,276.32,274.43,275.4,1871069.0
2025-04-01 11:55:00,275.44,275.69,274.86,275.31,872896.0,275.44,275.69,274.86,275.31,872896.0
2025-04-01 12:00:00,275.34,275.88,274.67,275.4,1098398.0,275.34,275.88,274.67,275.4,1098398.0
2025-04-01 12:05:00,275.33,277.22,275.21,277.18,1469542.0,275.33,277.22,275.21,277.18,1469542.0
2025-04-01 12:10:00,277.19,277.45,276.31,276.37,1180440.0,277.19,277.45,276.31,276.37,1180440.0
2025-04-01 12:15:00,276.37,277.2,276.16,276.78,1026883.0,276.37,277.2,276.16,276.78,1026883.0
2025-04-01 12:20:00,276.83,277.33,275.11,275.85,1301546.0,276.83,277.33,275.11,275.85,1301546.0
2025-04-01 12:25:00,275.81,275.87,273.17,273.73,1594897.0,275.81,275.87,273.17,273.73,1594897.0
2025-04-01 12:30:00,273.79,274.6,273.03,273.5,1320093.0,273.79,274.6,273.03,273.5,1320093.0
2025-04-01 12:35:00,273.52,273.96,271.42,271.89,1670197.0,273.52,273.96,271.42,271.89,1670197.0
2025-04-01 12:40:00,271.84,272.93,271.0,271.26,1366511.0,271.84,272.93,271.0,271.26,1366511.0
2025-04-01 12:45:00,271.26,273.34,271.0,273.2,1213298.0,271.26,273.34,271.0,273.2,1213298.0
2025-04-01 12:50:00,273.26,275.5,273.1,274.81,1732961.0,273.26,275.5,273.1,274.81,1732961.0
2025-04-01 12:55:00,274.81,275.45,274.41,274.52,1061578.0,274.81,275.45,274.41,274.52,1061578.0
2025-04-01 13:00:00,274.56,275.17,274.11,274.74,785592.0,274.56,275.17,274.11,274.74,785592.0
2025-04-01 13:05:00,274.79,275.07,273.61,274.33,1056563.0,274.79,275.07,273.61,274.33,1056563.0
2025-04-01 13:10:00,274.29,275.15,273.7,275.01,885506.0,274.29,275.15,273.7,275.01,885506.0
2025-04-01 13:15:00,274.98,275.01,274.08,274.17,626002.0,274.98,275.01,274.08,274.17,626002.0
2025-04-01 13:20:00,274.2,274.67,273.72,274.06,704515.0,274.2,274.67,273.72,274.06,704515.0
2025-04-01 13:25:00,274.01,274.9,273.11,273.34,793459.0,274.01,274.9,273.11,273.34,793459.0
2025-04-01 13:30:00,273.3,274.33,272.92,273.4,971952.0,273.3,274.33,272.92,273.4,971952.0
2025-04-01 13:35:00,273.4,274.52,273.15,274.25,704800.0,273.4,274.52,273.15,274.25,704800.0
2025-04-01 13:40:00,274.25,275.48,273.85,274.23,1222104.0,274.25,275.48,273.85,274.23,1222104.0
2025-04-01 13:45:00,274.18,275.42,274.15,275.35,881801.0,274.18,275.42,274.15,275.35,881801.0
2025-04-01 13:50:00,275.34,275.91,274.88,274.95,1059720.0,275.34,275.91,274.88,274.95,1059720.0
2025-04-01 13:55:00,274.95,275.42,274.52,274.67,797194.0,274.95,275.42,274.52,274.67,797194.0
2025-04-01 14:00:00,274.71,275.14,272.6,273.18,1179702.0,274.71,275.14,272.6,273.18,1179702.0
2025-04-01 14:05:00,273.17,273.74,272.05,272.24,1115907.0,273.17,273.74,272.05,272.24,1115907.0
2025-04-01 14:10:00,272.26,273.29,271.8,272.94,990988.0,272.26,273.29,271.8,272.94,990988.0
2025-04-01 14:15:00,272.91,272.93,270.75,271.4,1143539.0,272.91,272.93,270.75,271.4,1143539.0
2025-04-01 14:20:00,271.4,271.77,269.24,269.37,1241099.0,271.4,271.77,269.24,269.37,1241099.0
2025-04-01 14:25:00,269.39,270.58,269.17,269.85,1380537.0,269.39,270.58,269.17,269.85,1380537.0
2025-04-01 14:30:00,269.8,270.69,269.41,270.01,1054214.0,269.8,270.69,269.41,270.01,1054214.0
2025-04-01 14:35:00,269.95,270.48,269.41,269.69,803388.0,269.95,270.48,269.41,269.69,803388.0
2025-04-01 14:40:00,269.62,270.1,268.76,269.89,1122148.0,269.62,270.1,268.76,269.89,1122148.0
2025-04-01 14:45:00,269.91,269.98,268.15,268.18,929115.0,269.91,269.98,268.15,268.18,929115.0
2025-04-01 14:50:00,268.18,268.95,267.09,268.34,1320768.0,268.18,268.95,267.09,268.34,1320768.0
2025-04-01 14:55:00,268.34,269.93,268.3,269.24,1155439.0,268.34,269.93,268.3,269.24,1155439.0
2025-04-01 15:00:00,269.26,269.62,268.8,269.25,776120.0,269.26,269.62,268.8,269.25,776120.0
2025-04-01 15:05:00,269.21,270.22,268.81,268.89,1019276.0,269.21,270.22,268.81,268.89,1019276.0
2025-04-01 15:10:00,268.82,269.8,268.46,269.25,732068.0,268.82,269.8,268.46,269.25,732068.0
2025-04-01 15:15:00,269.25,270.4,269.03,269.57,966258.0,269.25,270.4,269.03,269.57,966258.0
2025-04-01 15:20:00,269.57,270.38,269.24,270.25,858941.0,269.57,270.38,269.24,270.25,858941.0
2025-04-01 15:25:00,270.2,271.08,268.91,269.05,1353557.0,270.2,271.08,268.91,269.05,1353557.0
2025-04-01 15:30:00,269.08,270.06,268.36,268.93,1339809.0,269.08,270.06,268.36,268.93,1339809.0
2025-04-01 15:35:00,268.93,269.95,268.82,269.48,888395.0,268.93,269.95,268.82,269.48,888395.0
2025-04-01 15:40:00,269.5,270.14,269.21,269.98,877143.0,269.5,270.14,269.21,269.98,877143.0
2025-04-01 15:45:00,269.98,270.88,269.75,270.67,1202819.0,269.98,270.88,269.75,270.67,1202819.0
2025-04-01 15:50:00,270.69,271.06,269.31,270.74,1545950.0,270.69,271.06,269.31,270.74,1545950.0
2025-04-01 15:55:00,270.75,270.84,268.2,268.48,2460660.0,270.75,270.84,268.2,268.48,2460660.0
2025-04-02 09:30:00,254.55,254.99,251.27,254.4,4764736.0,254.55,254.99,251.27,254.4,4764736.0
2025-04-02 09:35:00,254.38,258.49,253.89,255.63,4051342.0,254.38,258.49,253.89,255.63,4051342.0
2025-04-02 09:40:00,255.59,259.23,255.25,258.77,2802022.0,255.59,259.23,255.25,258.77,2802022.0
2025-04-02 09:45:00,258.8,262.14,258.14,261.8,3086364.0,258.8,262.14,258.14,261.8,3086364.0
2025-04-02 09:50:00,261.64,263.15,260.8,262.03,2637409.0,261.64,263.15,260.8,262.03,2637409.0
2025-04-02 09:55:00,262.01,263.66,261.2,261.84,2023969.0,262.01,263.66,261.2,261.84,2023969.0
2025-04-02 10:00:00,261.84,266.49,261.35,265.31,3051190.0,261.84,266.49,261.35,265.31,3051190.0
2025-04-02 10:05:00,265.41,266.38,262.52,262.95,2427985.0,265.41,266.38,262.52,262.95,2427985.0
2025-04-02 10:10:00,262.95,263.8,260.85,261.93,2364680.0,262.95,263.8,260.85,261.93,2364680.0
2025-04-02 10:15:00,261.91,263.97,261.5,263.0,1463675.0,261.91,263.97,261.5,263.0,1463675.0
2025-04-02 10:20:00,262.98,265.03,262.81,264.43,1495900.0,262.98,265.03,262.81,264.43,1495900.0
2025-04-02 10:25:00,264.45,264.56,261.4,263.02,1628491.0,264.45,264.56,261.4,263.02,1628491.0
2025-04-02 10:30:00,263.0,263.75,261.52,261.79,1339972.0,263.0,263.75,261.52,261.79,1339972.0
2025-04-02 10:35:00,261.89,262.35,260.13,261.83,1964345.0,261.89,262.35,260.13,261.83,1964345.0
2025-04-02 10:40:00,261.77,262.75,260.83,261.64,1262889.0,261.77,262.75,260.83,261.64,1262889.0
2025-04-02 10:45:00,261.66,263.98,261.65,263.45,1545989.0,261.66,263.98,261.65,263.45,1545989.0
2025-04-02 10:50:00,263.49,264.6,262.94,263.27,1273680.0,263.49,264.6,262.94,263.27,1273680.0
2025-04-02 10:55:00,263.2,265.25,262.97,264.92,1588533.0,263.2,265.25,262.97,264.92,1588533.0
2025-04-02 11:00:00,264.9,266.15,263.74,266.06,1500294.0,264.9,266.15,263.74,266.06,1500294.0
2025-04-02 11:05:00,266.04,267.1,265.33,266.84,1635444.0,266.04,267.1,265.33,266.84,1635444.0
2025-04-02 11:10:00,266.85,266.92,265.23,265.74,1387712.0,266.85,266.92,265.23,265.74,1387712.0
2025-04-02 11:15:00,265.74,268.97,265.53,268.9,2119923.0,265.74,268.97,265.53,268.9,2119923.0
2025-04-02 11:20:00,268.89,275.83,268.56,273.45,6102666.0,268.89,275.83,268.56,273.45,6102666.0
2025-04-02 11:25:00,273.56,276.99,273.11,275.52,3785446.0,273.56,276.99,273.11,275.52,3785446.0
2025-04-02 11:30:00,275.5,276.94,273.55,276.83,2579496.0,275.5,276.94,273.55,276.83,2579496.0
2025-04-02 11:35:00,276.83,281.61,276.42,279.85,4989303.0,276.83,281.61,276.42,279.85,4989303.0
2025-04-02 11:40:00,279.84,280.3,278.17,278.55,2631319.0,279.84,280.3,278.17,278.55,2631319.0
2025-04-02 11:45:00,278.57,279.3,275.71,276.52,2871739.0,278.57,279.3,275.71,276.52,2871739.0
2025-04-02 11:50:00,276.53,277.49,274.58,277.05,2402605.0,276.53,277.49,274.58,277.05,2402605.0
2025-04-02 11:55:00,276.94,279.21,276.8,278.44,1834777.0,276.94,279.21,276.8,278.44,1834777.0
2025-04-02 12:00:00,278.4,278.95,277.38,278.24,1382976.0,278.4,278.95,277.38,278.24,1382976.0
2025-04-02 12:05:00,278.27,279.91,277.96,279.88,1778975.0,278.27,279.91,277.96,279.88,1778975.0
2025-04-02 12:10:00,279.81,282.64,279.33,281.25,3097031.0,279.81,282.64,279.33,281.25,3097031.0
2025-04-02 12:15:00,281.3,283.67,281.1,283.61,2147775.0,281.3,283.67,281.1,283.61,2147775.0
2025-04-02 12:20:00,283.61,284.39,282.64,283.19,2057857.0,283.61,284.39,282.64,283.19,2057857.0
2025-04-02 12:25:00,283.19,283.37,281.4,283.21,1750972.0,283.19,283.37,281.4,283.21,1750972.0
2025-04-02 12:30:00,283.21,284.12,282.08,282.92,1646390.0,283.21,284.12,282.08,282.92,1646390.0
2025-04-02 12:35:00,282.9,282.96,281.28,282.18,1747741.0,282.9,282.96,281.28,282.18,1747741.0
2025-04-02 12:40:00,282.21,282.59,281.01,282.44,1240281.0,282.21,282.59,281.01,282.44,1240281.0
2025-04-02 12:45:00,282.46,283.31,281.55,282.86,1227288.0,282.46,283.31,281.55,282.86,1227288.0
2025-04-02 12:50:00,282.86,283.24,276.78,279.19,3479979.0,282.86,283.24,276.78,279.19,3479979.0
2025-04-02 12:55:00,279.19,282.46,276.23,280.98,3531358.0,279.19,282.46,276.23,280.98,3531358.0
2025-04-02 13:00:00,280.95,281.71,278.84,280.57,1759528.0,280.95,281.71,278.84,280.57,1759528.0
2025-04-02 13:05:00,280.57,281.37,279.38,280.72,1192038.0,280.57,281.37,279.38,280.72,1192038.0
2025-04-02 13:10:00,280.77,283.0,280.53,282.67,1447506.0,280.77,283.0,280.53,282.67,1447506.0
2025-04-02 13:15:00,282.68,283.51,282.14,283.21,1430956.0,282.68,283.51,282.14,283.21,1430956.0
2025-04-02 13:20:00,283.15,283.27,281.43,282.6,1105577.0,283.15,283.27,281.43,282.6,1105577.0
2025-04-02 13:25:00,282.62,284.2,282.22,283.58,1330356.0,282.62,284.2,282.22,283.58,1330356.0
2025-04-02 13:30:00,283.59,283.86,282.0,282.82,1282539.0,283.59,283.86,282.0,282.82,1282539.0
2025-04-02 13:35:00,282.83,283.15,281.7,282.6,1028199.0,282.83,283.15,281.7,282.6,1028199.0
2025-04-02 13:40:00,282.61,282.97,281.17,282.16,1087103.0,282.61,282.97,281.17,282.16,1087103.0
2025-04-02 13:45:00,282.13,283.13,280.75,282.64,1307568.0,282.13,283.13,280.75,282.64,1307568.0
2025-04-02 13:50:00,282.64,283.37,281.25,283.04,1230057.0,282.64,283.37,281.25,283.04,1230057.0
2025-04-02 13:55:00,283.05,283.53,282.62,283.24,906267.0,283.05,283.53,282.62,283.24,906267.0
2025-04-02 14:00:00,283.2,283.92,282.41,283.03,1257152.0,283.2,283.92,282.41,283.03,1257152.0
2025-04-02 14:05:00,283.01,283.06,281.23,281.96,1474113.0,283.01,283.06,281.23,281.96,1474113.0
2025-04-02 14:10:00,281.93,283.33,281.34,282.37,1041020.0,281.93,283.33,281.34,282.37,1041020.0
2025-04-02 14:15:00,282.4,282.88,281.6,282.23,734723.0,282.4,282.88,281.6,282.23,734723.0
2025-04-02 14:20:00,282.22,282.52,279.6,280.06,1405095.0,282.22,282.52,279.6,280.06,1405095.0
2025-04-02 14:25:00,280.0,280.87,278.43,278.64,1628152.0,280.0,280.87,278.43,278.64,1628152.0
2025-04-02 14:30:00,278.61,280.54,278.38,280.02,1180567.0,278.61,280.54,278.38,280.02,1180567.0
2025-04-02 14:35:00,280.0,282.85,279.82,282.82,1448089.0,280.0,282.85,279.82,282.82,1448089.0
2025-04-02 14:40:00,282.8,283.2,282.12,282.88,1060597.0,282.8,283.2,282.12,282.88,1060597.0
2025-04-02 14:45:00,282.89,283.26,282.07,282.9,955797.0,282.89,283.26,282.07,282.9,955797.0
2025-04-02 14:50:00,282.92,283.07,282.04,282.72,771887.0,282.92,283.07,282.04,282.72,771887.0
2025-04-02 14:55:00,282.71,282.77,280.51,280.63,1131156.0,282.71,282.77,280.51,280.63,1131156.0
2025-04-02 15:00:00,280.63,282.42,280.63,281.87,1206158.0,280.63,282.42,280.63,281.87,1206158.0
2025-04-02 15:05:00,281.91,281.99,280.66,281.35,1004655.0,281.91,281.99,280.66,281.35,1004655.0
2025-04-02 15:10:00,281.32,281.6,280.25,280.52,1059006.0,281.32,281.6,280.25,280.52,1059006.0
2025-04-02 15:15:00,280.48,280.75,279.2,279.54,1262780.0,280.48,280.75,279.2,279.54,1262780.0
2025-04-02 15:20:00,279.54,280.95,278.74,280.68,1481157.0,279.54,280.95,278.74,280.68,1481157.0
2025-04-02 15:25:00,280.63,280.99,279.81,280.68,1116883.0,280.63,280.99,279.81,280.68,1116883.0
2025-04-02 15:30:00,280.63,283.12,279.26,282.74,1641507.0,280.63,283.12,279.26,282.74,1641507.0
2025-04-02 15:35:00,282.78,283.58,282.14,282.88,1462873.0,282.78,283.58,282.14,282.88,1462873.0
2025-04-02 15:40:00,282.88,284.99,278.53,280.32,3400672.0,282.88,284.99,278.53,280.32,3400672.0
2025-04-02 15:45:00,280.32,282.4,279.51,281.83,1758432.0,280.32,282.4,279.51,281.83,1758432.0
2025-04-02 15:50:00,281.87,283.34,281.28,282.81,1767172.0,281.87,283.34,281.28,282.81,1767172.0
2025-04-02 15:55:00,282.85,283.5,282.3,282.67,2239603.0,282.85,283.5,282.3,282.67,2239603.0
2025-04-03 09:30:00,265.31,272.93,264.0,272.66,5157462.0,265.31,272.93,264.0,272.66,5157462.0
2025-04-03 09:35:00,272.73,276.3,271.31,275.84,3640191.0,272.73,276.3,271.31,275.84,3640191.0
2025-04-03 09:40:00,275.85,275.9,270.61,271.53,3118726.0,275.85,275.9,270.61,271.53,3118726.0
2025-04-03 09:45:00,271.31,273.43,270.01,271.53,1963772.0,271.31,273.43,270.01,271.53,1963772.0
2025-04-03 09:50:00,271.47,275.1,271.05,273.19,2328472.0,271.47,275.1,271.05,273.19,2328472.0
2025-04-03 09:55:00,273.11,274.12,271.1,271.33,1696026.0,273.11,274.12,271.1,271.33,1696026.0
2025-04-03 10:00:00,271.25,272.44,267.82,267.94,2362951.0,271.25,272.44,267.82,267.94,2362951.0
2025-04-03 10:05:00,267.93,268.95,266.66,267.42,2078228.0,267.93,268.95,266.66,267.42,2078228.0
2025-04-03 10:10:00,267.44,268.6,266.25,268.27,1680267.0,267.44,268.6,266.25,268.27,1680267.0
2025-04-03 10:15:00,268.27,269.2,266.42,266.47,1625573.0,268.27,269.2,266.42,266.47,1625573.0
2025-04-03 10:20:00,266.41,267.93,265.7,266.3,1608959.0,266.41,267.93,265.7,266.3,1608959.0
2025-04-03 10:25:00,266.3,268.71,266.1,267.36,1490354.0,266.3,268.71,266.1,267.36,1490354.0
2025-04-03 10:30:00,267.3,268.48,266.51,266.86,1200363.0,267.3,268.48,266.51,266.86,1200363.0
2025-04-03 10:35:00,266.75,267.09,264.81,265.69,1862312.0,266.75,267.09,264.81,265.69,1862312.0
2025-04-03 10:40:00,265.78,266.31,264.82,265.6,1257289.0,265.78,266.31,264.82,265.6,1257289.0
2025-04-03 10:45:00,265.66,265.95,262.37,262.38,2172107.0,265.66,265.95,262.37,262.38,2172107.0
2025-04-03 10:50:00,262.38,263.45,261.51,262.65,1670266.0,262.38,263.45,261.51,262.65,1670266.0
2025-04-03 10:55:00,262.64,263.61,262.05,262.16,1310679.0,262.64,263.61,262.05,262.16,1310679.0
2025-04-03 11:00:00,262.11,263.9,261.92,263.5,1241182.0,262.11,263.9,261.92,263.5,1241182.0
2025-04-03 11:05:00,263.44,263.69,261.51,262.28,1237884.0,263.44,263.69,261.51,262.28,1237884.0
2025-04-03 11:10:00,262.31,264.85,262.25,263.85,1683148.0,262.31,264.85,262.25,263.85,1683148.0
2025-04-03 11:15:00,263.82,266.45,263.77,265.88,1697515.0,263.82,266.45,263.77,265.88,1697515.0
2025-04-03 11:20:00,265.92,266.4,264.69,265.89,1209732.0,265.92,266.4,264.69,265.89,1209732.0
2025-04-03 11:25:00,265.84,267.25,265.51,265.58,1422775.0,265.84,267.25,265.51,265.58,1422775.0
2025-04-03 11:30:00,265.54,267.5,265.35,267.03,1132099.0,265.54,267.5,265.35,267.03,1132099.0
2025-04-03 11:35:00,267.08,267.27,266.09,266.63,886372.0,267.08,267.27,266.09,266.63,886372.0
2025-04-03 11:40:00,266.56,267.3,265.91,266.3,929436.0,266.56,267.3,265.91,266.3,929436.0
2025-04-03 11:45:00,266.28,267.32,265.02,266.55,1292372.0,266.28,267.32,265.02,266.55,1292372.0
2025-04-03 11:50:00,266.61,266.86,265.5,266.66,772637.0,266.61,266.86,265.5,266.66,772637.0
2025-04-03 11:55:00,266.61,268.25,266.56,267.22,1160692.0,266.61,268.25,266.56,267.22,1160692.0
2025-04-03 12:00:00,267.21,268.39,266.9,267.81,899803.0,267.21,268.39,266.9,267.81,899803.0
2025-04-03 12:05:00,267.81,269.28,267.73,268.24,1271426.0,267.81,269.28,267.73,268.24,1271426.0
2025-04-03 12:10:00,268.24,270.2,268.12,269.92,1246296.0,268.24,270.2,268.12,269.92,1246296.0
2025-04-03 12:15:00,269.91,270.99,269.61,270.75,1192228.0,269.91,270.99,269.61,270.75,1192228.0
2025-04-03 12:20:00,270.75,271.49,270.15,270.97,1268579.0,270.75,271.49,270.15,270.97,1268579.0
2025-04-03 12:25:00,271.0,271.12,269.13,270.88,1404303.0,271.0,271.12,269.13,270.88,1404303.0
2025-04-03 12:30:00,270.98,271.45,268.3,268.34,1203306.0,270.98,271.45,268.3,268.34,1203306.0
2025-04-03 12:35:00,268.31,269.47,268.23,269.04,1001407.0,268.31,269.47,268.23,269.04,1001407.0
2025-04-03 12:40:00,269.09,271.23,268.88,270.05,1209718.0,269.09,271.23,268.88,270.05,1209718.0
2025-04-03 12:45:00,270.04,270.83,269.44,270.79,882075.0,270.04,270.83,269.44,270.79,882075.0
2025-04-03 12:50:00,270.69,270.95,269.17,269.67,1011793.0,270.69,270.95,269.17,269.67,1011793.0
2025-04-03 12:55:00,269.66,270.45,269.0,269.87,809381.0,269.66,270.45,269.0,269.87,809381.0
2025-04-03 13:00:00,269.87,271.18,269.65,270.1,888747.0,269.87,271.18,269.65,270.1,888747.0
2025-04-03 13:05:00,270.09,271.6,270.02,270.32,964841.0,270.09,271.6,270.02,270.32,964841.0
2025-04-03 13:10:00,270.35,270.71,269.65,269.73,744527.0,270.35,270.71,269.65,269.73,744527.0
2025-04-03 13:15:00,269.71,269.86,268.93,269.31,665391.0,269.71,269.86,268.93,269.31,665391.0
2025-04-03 13:20:00,269.37,269.89,266.98,268.22,1201156.0,269.37,269.89,266.98,268.22,1201156.0
2025-04-03 13:25:00,268.21,268.6,267.35,268.28,957053.0,268.21,268.6,267.35,268.28,957053.0
2025-04-03 13:30:00,268.28,269.26,267.6,269.01,865138.0,268.28,269.26,267.6,269.01,865138.0
2025-04-03 13:35:00,269.05,270.25,268.96,269.58,892094.0,269.05,270.25,268.96,269.58,892094.0
2025-04-03 13:40:00,269.58,270.5,269.25,270.21,578377.0,269.58,270.5,269.25,270.21,578377.0
2025-04-03 13:45:00,270.21,270.47,268.93,269.22,670895.0,270.21,270.47,268.93,269.22,670895.0
2025-04-03 13:50:00,269.23,269.43,268.55,269.07,587068.0,269.23,269.43,268.55,269.07,587068.0
2025-04-03 13:55:00,268.98,269.1,267.71,267.74,614084.0,268.98,269.1,267.71,267.74,614084.0
2025-04-03 14:00:00,267.71,268.94,267.71,268.57,617569.0,267.71,268.94,267.71,268.57,617569.0
2025-04-03 14:05:00,268.57,268.62,267.93,268.46,416408.0,268.57,268.62,267.93,268.46,416408.0
2025-04-03 14:10:00,268.4,268.51,266.83,266.97,761805.0,268.4,268.51,266.83,266.97,761805.0
2025-04-03 14:15:00,266.96,267.7,266.58,267.07,621490.0,266.96,267.7,266.58,267.07,621490.0
2025-04-03 14:20:00,266.99,268.06,266.6,267.14,723514.0,266.99,268.06,266.6,267.14,723514.0
2025-04-03 14:25:00,267.17,267.39,266.69,267.09,529551.0,267.17,267.39,266.69,267.09,529551.0
2025-04-03 14:30:00,267.08,268.5,266.48,267.38,1015752.0,267.08,268.5,266.48,267.38,1015752.0
2025-04-03 14:35:00,267.37,268.18,267.01,267.9,666308.0,267.37,268.18,267.01,267.9,666308.0
2025-04-03 14:40:00,267.88,269.54,267.76,269.16,823762.0,267.88,269.54,267.76,269.16,823762.0
2025-04-03 14:45:00,269.16,269.7,268.37,269.49,791995.0,269.16,269.7,268.37,269.49,791995.0
2025-04-03 14:50:00,269.48,269.89,269.0,269.23,744543.0,269.48,269.89,269.0,269.23,744543.0
2025-04-03 14:55:00,269.16,269.75,268.6,269.31,682530.0,269.16,269.75,268.6,269.31,682530.0
2025-04-03 15:00:00,269.32,270.16,268.73,269.46,832470.0,269.32,270.16,268.73,269.46,832470.0
2025-04-03 15:05:00,269.46,270.22,269.0,269.06,600449.0,269.46,270.22,269.0,269.06,600449.0
2025-04-03 15:10:00,269.01,269.46,267.81,267.85,902164.0,269.01,269.46,267.81,267.85,902164.0
2025-04-03 15:15:00,267.82,268.19,266.0,266.54,1358268.0,267.82,268.19,266.0,266.54,1358268.0
2025-04-03 15:20:00,266.5,266.95,265.34,265.7,1230967.0,266.5,266.95,265.34,265.7,1230967.0
2025-04-03 15:25:00,265.75,266.8,265.21,265.9,1129066.0,265.75,266.8,265.21,265.9,1129066.0
2025-04-03 15:30:00,265.96,266.36,264.9,265.71,1107657.0,265.96,266.36,264.9,265.71,1107657.0
2025-04-03 15:35:00,265.67,266.42,265.33,266.28,887777.0,265.67,266.42,265.33,266.28,887777.0
2025-04-03 15:40:00,266.3,267.68,265.83,267.54,1308873.0,266.3,267.68,265.83,267.54,1308873.0
2025-04-03 15:45:00,267.5,267.64,266.06,266.51,1055515.0,267.5,267.64,266.06,266.51,1055515.0
2025-04-03 15:50:00,266.58,268.09,265.82,267.84,1515100.0,266.58,268.09,265.82,267.84,1515100.0
2025-04-03 15:55:00,267.83,268.38,267.02,267.14,1724324.0,267.83,268.38,267.02,267.14,1724324.0
2025-04-04 09:30:00,255.64,261.0,255.0,257.61,4189178.0,255.64,261.0,255.0,257.61,4189178.0
2025-04-04 09:35:00,257.69,258.72,252.33,253.3,2990131.0,257.69,258.72,252.33,253.3,2990131.0
2025-04-04 09:40:00,253.29,253.37,248.93,249.04,3510932.0,253.29,253.37,248.93,249.04,3510932.0
2025-04-04 09:45:00,249.06,252.9,248.06,250.53,3003014.0,249.06,252.9,248.06,250.53,3003014.0
2025-04-04 09:50:00,250.5,254.0,250.2,251.31,2148718.0,250.5,254.0,250.2,251.31,2148718.0
2025-04-04 09:55:00,251.27,253.88,250.13,252.27,1901349.0,251.27,253.88,250.13,252.27,1901349.0
2025-04-04 10:00:00,252.39,252.5,249.25,250.65,2096706.0,252.39,252.5,249.25,250.65,2096706.0
2025-04-04 10:05:00,250.62,251.4,247.49,247.54,2254644.0,250.62,251.4,247.49,247.54,2254644.0
2025-04-04 10:10:00,247.52,248.41,246.5,247.6,1944960.0,247.52,248.41,246.5,247.6,1944960.0
2025-04-04 10:15:00,247.56,247.88,245.34,247.07,2191408.0,247.56,247.88,245.34,247.07,2191408.0
2025-04-04 10:20:00,247.07,248.79,245.4,246.43,2015575.0,247.07,248.79,245.4,246.43,2015575.0
2025-04-04 10:25:00,246.34,246.9,242.3,242.41,2290666.0,246.34,246.9,242.3,242.41,2290666.0
2025-04-04 10:30:00,242.48,244.53,242.0,242.12,2083194.0,242.48,244.53,242.0,242.12,2083194.0
2025-04-04 10:35:00,242.17,243.35,241.13,242.66,2100110.0,242.17,243.35,241.13,242.66,2100110.0
2025-04-04 10:40:00,242.71,242.71,240.26,240.41,1966238.0,242.71,242.71,240.26,240.41,1966238.0
2025-04-04 10:45:00,240.4,240.66,237.16,237.23,2900250.0,240.4,240.66,237.16,237.23,2900250.0
2025-04-04 10:50:00,237.27,243.43,236.0,241.81,3305247.0,237.27,243.43,236.0,241.81,3305247.0
2025-04-04 10:55:00,241.86,244.6,240.88,242.96,2205766.0,241.86,244.6,240.88,242.96,2205766.0
2025-04-04 11:00:00,242.85,247.85,242.39,246.86,2792685.0,242.85,247.85,242.39,246.86,2792685.0
2025-04-04 11:05:00,246.9,247.47,243.04,244.78,2190787.0,246.9,247.47,243.04,244.78,2190787.0
2025-04-04 11:10:00,244.78,249.03,244.55,247.83,2411694.0,244.78,249.03,244.55,247.83,2411694.0
2025-04-04 11:15:00,247.86,248.96,245.27,245.36,2058381.0,247.86,248.96,245.27,245.36,2058381.0
2025-04-04 11:20:00,245.34,248.35,245.0,247.96,1544212.0,245.34,248.35,245.0,247.96,1544212.0
2025-04-04 11:25:00,247.97,248.11,243.65,243.75,1706682.0,247.97,248.11,243.65,243.75,1706682.0
2025-04-04 11:30:00,243.82,245.36,243.04,243.55,1166696.0,243.82,245.36,243.04,243.55,1166696.0
2025-04-04 11:35:00,243.61,244.25,240.7,241.03,1724053.0,243.61,244.25,240.7,241.03,1724053.0
2025-04-04 11:40:00,240.98,244.16,240.9,243.14,1370751.0,240.98,244.16,240.9,243.14,1370751.0
2025-04-04 11:45:00,243.11,245.39,241.52,244.83,1527125.0,243.11,245.39,241.52,244.83,1527125.0
2025-04-04 11:50:00,244.79,245.83,243.54,243.97,1350637.0,244.79,245.83,243.54,243.97,1350637.0
2025-04-04 11:55:00,243.97,245.0,242.0,242.11,1036774.0,243.97,245.0,242.0,242.11,1036774.0
2025-04-04 12:00:00,242.11,243.67,242.0,242.71,800028.0,242.11,243.67,242.0,242.71,800028.0
2025-04-04 12:05:00,242.7,244.93,242.56,243.26,965760.0,242.7,244.93,242.56,243.26,965760.0
2025-04-04 12:10:00,243.19,245.1,243.01,244.0,919169.0,243.19,245.1,243.01,244.0,919169.0
2025-04-04 12:15:00,244.0,244.51,241.3,241.91,1199031.0,244.0,244.51,241.3,241.91,1199031.0
2025-04-04 12:20:00,241.99,242.46,241.01,241.93,1000595.0,241.99,242.46,241.01,241.93,1000595.0
2025-04-04 12:25:00,241.85,242.28,241.0,241.42,953620.0,241.85,242.28,241.0,241.42,953620.0
2025-04-04 12:30:00,241.41,242.1,240.05,240.06,1105377.0,241.41,242.1,240.05,240.06,1105377.0
2025-04-04 12:35:00,240.06,242.97,240.01,242.53,1235970.0,240.06,242.97,240.01,242.53,1235970.0
2025-04-04 12:40:00,242.53,243.19,241.42,241.47,923791.0,242.53,243.19,241.42,241.47,923791.0
2025-04-04 12:45:00,241.51,242.33,240.36,240.51,837384.0,241.51,242.33,240.36,240.51,837384.0
2025-04-04 12:50:00,240.5,242.41,240.42,241.46,731468.0,240.5,242.41,240.42,241.46,731468.0
2025-04-04 12:55:00,241.42,242.43,241.02,241.7,657139.0,241.42,242.43,241.02,241.7,657139.0
2025-04-04 13:00:00,241.69,243.13,241.35,242.49,769115.0,241.69,243.13,241.35,242.49,769115.0
2025-04-04 13:05:00,242.51,243.12,241.54,241.67,607802.0,242.51,243.12,241.54,241.67,607802.0
2025-04-04 13:10:00,241.65,242.05,240.42,240.57,868162.0,241.65,242.05,240.42,240.57,868162.0
2025-04-04 13:15:00,240.59,240.88,239.4,240.23,1051573.0,240.59,240.88,239.4,240.23,1051573.0
2025-04-04 13:20:00,240.29,241.35,239.8,241.3,868184.0,240.29,241.35,239.8,241.3,868184.0
2025-04-04 13:25:00,241.27,242.14,240.85,241.02,858015.0,241.27,242.14,240.85,241.02,858015.0
2025-04-04 13:30:00,240.96,242.1,239.74,241.48,1137115.0,240.96,242.1,239.74,241.48,1137115.0
2025-04-04 13:35:00,241.5,243.94,241.33,243.18,1222743.0,241.5,243.94,241.33,243.18,1222743.0
2025-04-04 13:40:00,243.18,244.04,242.8,242.95,941867.0,243.18,244.04,242.8,242.95,941867.0
2025-04-04 13:45:00,242.99,245.28,242.5,244.84,996431.0,242.99,245.28,242.5,244.84,996431.0
2025-04-04 13:50:00,244.78,244.96,243.4,244.02,794878.0,244.78,244.96,243.4,244.02,794878.0
2025-04-04 13:55:00,244.07,245.1,243.0,245.05,794587.0,244.07,245.1,243.0,245.05,794587.0
2025-04-04 14:00:00,244.98,246.23,244.59,245.0,1263911.0,244.98,246.23,244.59,245.0,1263911.0
2025-04-04 14:05:00,245.08,245.42,243.36,243.87,746012.0,245.08,245.42,243.36,243.87,746012.0
2025-04-04 14:10:00,243.81,243.95,242.7,242.98,717624.0,243.81,243.95,242.7,242.98,717624.0
2025-04-04 14:15:00,242.88,243.04,241.04,241.64,835084.0,242.88,243.04,241.04,241.64,835084.0
2025-04-04 14:20:00,241.75,242.09,240.7,240.78,785962.0,241.75,242.09,240.7,240.78,785962.0
2025-04-04 14:25:00,240.74,241.13,240.01,240.2,960817.0,240.74,241.13,240.01,240.2,960817.0
2025-04-04 14:30:00,240.27,240.94,239.47,240.33,1032612.0,240.27,240.94,239.47,240.33,1032612.0
2025-04-04 14:35:00,240.33,241.0,239.0,239.91,1082975.0,240.33,241.0,239.0,239.91,1082975.0
2025-04-04 14:40:00,239.8,240.47,239.0,239.22,850465.0,239.8,240.47,239.0,239.22,850465.0
2025-04-04 14:45:00,239.09,240.77,239.0,240.41,909259.0,239.09,240.77,239.0,240.41,909259.0
2025-04-04 14:50:00,240.37,241.19,239.65,240.67,927616.0,240.37,241.19,239.65,240.67,927616.0
2025-04-04 14:55:00,240.62,241.2,239.51,239.86,822982.0,240.62,241.2,239.51,239.86,822982.0
2025-04-04 15:00:00,239.77,240.85,238.42,239.39,1244675.0,239.77,240.85,238.42,239.39,1244675.0
2025-04-04 15:05:00,239.39,240.4,238.66,240.07,944051.0,239.39,240.4,238.66,240.07,944051.0
2025-04-04 15:10:00,240.07,242.65,239.81,242.05,1300201.0,240.07,242.65,239.81,242.05,1300201.0
2025-04-04 15:15:00,242.02,242.2,240.15,240.59,1081643.0,242.02,242.2,240.15,240.59,1081643.0
2025-04-04 15:20:00,240.52,243.41,240.52,243.0,1306082.0,240.52,243.41,240.52,243.0,1306082.0
2025-04-04 15:25:00,243.03,243.94,241.59,242.79,1338435.0,243.03,243.94,241.59,242.79,1338435.0
2025-04-04 15:30:00,242.74,244.39,242.38,244.2,1309920.0,242.74,244.39,242.38,244.2,1309920.0
2025-04-04 15:35:00,244.18,245.27,242.7,244.0,1638489.0,244.18,245.27,242.7,244.0,1638489.0
2025-04-04 15:40:00,244.01,244.29,242.7,244.13,1392496.0,244.01,244.29,242.7,244.13,1392496.0
2025-04-04 15:45:00,244.12,244.7,241.81,241.89,1569705.0,244.12,244.7,241.81,241.89,1569705.0
2025-04-04 15:50:00,241.83,241.83,239.45,240.53,2103541.0,241.83,241.83,239.45,240.53,2103541.0
2025-04-04 15:55:00,240.53,240.87,238.71,239.34,3663245.0,240.53,240.87,238.71,239.34,3663245.0
2025-04-07 09:30:00,223.8,225.57,220.54,224.39,5277838.0,223.8,225.57,220.54,224.39,5277838.0
2025-04-07 09:35:00,224.35,224.47,217.41,219.74,3179549.0,224.35,224.47,217.41,219.74,3179549.0
2025-04-07 09:40:00,219.59,220.1,214.25,216.06,3538054.0,219.59,220.1,214.25,216.06,3538054.0
2025-04-07 09:45:00,216.06,222.8,214.72,221.2,3078891.0,216.06,222.8,214.72,221.2,3078891.0
2025-04-07 09:50:00,221.19,227.58,221.14,227.5,2609815.0,221.19,227.58,221.14,227.5,2609815.0
2025-04-07 09:55:00,227.5,230.93,225.71,230.71,2698281.0,227.5,230.93,225.71,230.71,2698281.0
2025-04-07 10:00:00,230.63,233.52,227.07,228.39,2951021.0,230.63,233.52,227.07,228.39,2951021.0
2025-04-07 10:05:00,228.26,230.4,226.6,227.95,1806705.0,228.26,230.4,226.6,227.95,1806705.0
2025-04-07 10:10:00,227.82,249.38,227.5,244.5,5224414.0,227.82,249.38,227.5,244.5,5224414.0
2025-04-07 10:15:00,244.47,252.0,239.17,240.3,4350352.0,244.47,252.0,239.17,240.3,4350352.0
2025-04-07 10:20:00,240.41,240.42,227.09,228.93,3844211.0,240.41,240.42,227.09,228.93,3844211.0
2025-04-07 10:25:00,228.82,234.59,226.27,228.19,2842459.0,228.82,234.59,226.27,228.19,2842459.0
2025-04-07 10:30:00,228.16,236.0,225.28,227.98,2793269.0,228.16,236.0,225.28,227.98,2793269.0
2025-04-07 10:35:00,228.0,229.44,224.19,225.15,2264194.0,228.0,229.44,224.19,225.15,2264194.0
2025-04-07 10:40:00,225.2,231.81,224.55,231.08,1935878.0,225.2,231.81,224.55,231.08,1935878.0
2025-04-07 10:45:00,231.11,231.84,227.0,230.37,1476743.0,231.11,231.84,227.0,230.37,1476743.0
2025-04-07 10:50:00,230.36,237.19,229.75,236.5,1810468.0,230.36,237.19,229.75,236.5,1810468.0
2025-04-07 10:55:00,236.38,236.56,232.32,233.68,1409849.0,236.38,236.56,232.32,233.68,1409849.0
2025-04-07 11:00:00,233.68,236.5,232.0,234.46,1345742.0,233.68,236.5,232.0,234.46,1345742.0
2025-04-07 11:05:00,234.59,235.0,229.9,230.24,1333293.0,234.59,235.0,229.9,230.24,1333293.0
2025-04-07 11:10:00,230.15,233.31,225.84,226.0,1551174.0,230.15,233.31,225.84,226.0,1551174.0
2025-04-07 11:15:00,226.09,231.0,225.11,229.22,1961001.0,226.09,231.0,225.11,229.22,1961001.0
2025-04-07 11:20:00,229.14,230.94,225.32,226.09,1605533.0,229.14,230.94,225.32,226.09,1605533.0
2025-04-07 11:25:00,226.13,227.7,225.56,225.82,1293613.0,226.13,227.7,225.56,225.82,1293613.0
2025-04-07 11:30:00,225.71,228.9,225.65,227.45,1270410.0,225.71,228.9,225.65,227.45,1270410.0
2025-04-07 11:35:00,227.4,230.81,227.26,228.36,1202925.0,227.4,230.81,227.26,228.36,1202925.0
2025-04-07 11:40:00,228.41,231.64,228.15,230.89,1248266.0,228.41,231.64,228.15,230.89,1248266.0
2025-04-07 11:45:00,231.0,231.19,229.02,230.0,819640.0,231.0,231.19,229.02,230.0,819640.0
2025-04-07 11:50:00,230.0,231.25,227.17,227.76,956789.0,230.0,231.25,227.17,227.76,956789.0
2025-04-07 11:55:00,227.77,229.42,227.5,227.74,673476.0,227.77,229.42,227.5,227.74,673476.0
2025-04-07 12:00:00,227.73,227.95,226.1,227.38,839074.0,227.73,227.95,226.1,227.38,839074.0
2025-04-07 12:05:00,227.25,227.32,225.4,225.66,886660.0,227.25,227.32,225.4,225.66,886660.0
2025-04-07 12:10:00,225.65,227.73,225.12,226.84,887063.0,225.65,227.73,225.12,226.84,887063.0
2025-04-07 12:15:00,226.84,227.6,225.13,227.03,711278.0,226.84,227.6,225.13,227.03,711278.0
2025-04-07 12:20:00,227.0,227.98,225.54,227.4,800567.0,227.0,227.98,225.54,227.4,800567.0
2025-04-07 12:25:00,227.45,230.17,227.32,228.85,1024819.0,227.45,230.17,227.32,228.85,1024819.0
2025-04-07 12:30:00,228.87,230.65,228.4,230.19,804629.0,228.87,230.65,228.4,230.19,804629.0
2025-04-07 12:35:00,230.13,230.41,229.2,229.64,759416.0,230.13,230.41,229.2,229.64,759416.0
2025-04-07 12:40:00,229.65,230.48,227.52,228.58,848557.0,229.65,230.48,227.52,228.58,848557.0
2025-04-07 12:45:00,228.38,228.42,226.6,227.49,715685.0,228.38,228.42,226.6,227.49,715685.0
2025-04-07 12:50:00,227.49,228.15,226.5,227.7,688580.0,227.49,228.15,226.5,227.7,688580.0
2025-04-07 12:55:00,227.79,227.95,225.67,226.24,808471.0,227.79,227.95,225.67,226.24,808471.0
2025-04-07 13:00:00,226.3,234.66,226.22,227.44,2032374.0,226.3,234.66,226.22,227.44,2032374.0
2025-04-07 13:05:00,227.48,228.49,226.19,227.93,925231.0,227.48,228.49,226.19,227.93,925231.0
2025-04-07 13:10:00,227.84,230.71,227.0,230.51,885616.0,227.84,230.71,227.0,230.51,885616.0
2025-04-07 13:15:00,230.5,231.49,228.8,230.71,1047358.0,230.5,231.49,228.8,230.71,1047358.0
2025-04-07 13:20:00,230.59,231.78,230.29,230.87,931771.0,230.59,231.78,230.29,230.87,931771.0
2025-04-07 13:25:00,230.69,233.59,230.15,233.17,952701.0,230.69,233.59,230.15,233.17,952701.0
2025-04-07 13:30:00,233.05,233.17,230.52,232.16,876468.0,233.05,233.17,230.52,232.16,876468.0
2025-04-07 13:35:00,232.28,233.51,231.16,233.4,929659.0,232.28,233.51,231.16,233.4,929659.0
2025-04-07 13:40:00,233.32,235.38,232.21,235.27,1062128.0,233.32,235.38,232.21,235.27,1062128.0
2025-04-07 13:45:00,235.27,236.67,233.41,235.1,1448158.0,235.27,236.67,233.41,235.1,1448158.0
2025-04-07 13:50:00,235.23,236.25,234.3,235.61,929545.0,235.23,236.25,234.3,235.61,929545.0
2025-04-07 13:55:00,235.62,237.23,234.81,236.75,940570.0,235.62,237.23,234.81,236.75,940570.0
2025-04-07 14:00:00,236.74,237.37,234.2,235.22,1148806.0,236.74,237.37,234.2,235.22,1148806.0
2025-04-07 14:05:00,235.16,235.34,232.9,233.75,995582.0,235.16,235.34,232.9,233.75,995582.0
2025-04-07 14:10:00,233.6,235.21,232.49,233.17,956511.0,233.6,235.21,232.49,233.17,956511.0
2025-04-07 14:15:00,233.17,236.92,232.62,236.13,1153622.0,233.17,236.92,232.62,236.13,1153622.0
2025-04-07 14:20:00,236.07,236.49,234.27,235.39,816057.0,236.07,236.49,234.27,235.39,816057.0
2025-04-07 14:25:00,235.49,235.5,231.3,231.56,987394.0,235.49,235.5,231.3,231.56,987394.0
2025-04-07 14:30:00,231.56,232.83,231.36,232.52,982648.0,231.56,232.83,231.36,232.52,982648.0
2025-04-07 14:35:00,232.5,234.2,232.15,233.91,981888.0,232.5,234.2,232.15,233.91,981888.0
2025-04-07 14:40:00,233.87,234.9,232.95,233.05,726192.0,233.87,234.9,232.95,233.05,726192.0
2025-04-07 14:45:00,233.05,234.41,232.01,232.96,834301.0,233.05,234.41,232.01,232.96,834301.0
2025-04-07 14:50:00,232.95,233.49,231.0,231.15,822796.0,232.95,233.49,231.0,231.15,822796.0
2025-04-07 14:55:00,231.17,231.69,230.08,230.47,960226.0,231.17,231.69,230.08,230.47,960226.0
2025-04-07 15:00:00,230.54,233.6,230.37,230.95,1226815.0,230.54,233.6,230.37,230.95,1226815.0
2025-04-07 15:05:00,230.97,231.65,229.3,229.38,1062317.0,230.97,231.65,229.3,229.38,1062317.0
2025-04-07 15:10:00,229.38,229.77,228.51,229.18,861162.0,229.38,229.77,228.51,229.18,861162.0
2025-04-07 15:15:00,229.14,231.69,227.75,231.24,1362414.0,229.14,231.69,227.75,231.24,1362414.0
2025-04-07 15:20:00,231.13,231.78,229.49,229.88,959304.0,231.13,231.78,229.49,229.88,959304.0
2025-04-07 15:25:00,229.79,230.63,228.95,229.45,869352.0,229.79,230.63,228.95,229.45,869352.0
2025-04-07 15:30:00,229.44,233.45,229.44,232.39,1205831.0,229.44,233.45,229.44,232.39,1205831.0
2025-04-07 15:35:00,232.32,234.3,232.0,232.7,1111486.0,232.32,234.3,232.0,232.7,1111486.0
2025-04-07 15:40:00,232.77,232.93,230.03,230.22,1126082.0,232.77,232.93,230.03,230.22,1126082.0
2025-04-07 15:45:00,230.15,231.41,229.82,230.39,1050377.0,230.15,231.41,229.82,230.39,1050377.0
2025-04-07 15:50:00,230.24,230.32,228.17,229.59,1504452.0,230.24,230.32,228.17,229.59,1504452.0
2025-04-07 15:55:00,229.95,234.66,229.64,233.31,2556165.0,229.95,234.66,229.64,233.31,2556165.0
2025-04-08 09:30:00,245.0,248.86,244.14,247.47,4699034.0,245.0,248.86,244.14,247.47,4699034.0
2025-04-08 09:35:00,247.45,247.57,242.51,243.97,2948934.0,247.45,247.57,242.51,243.97,2948934.0
2025-04-08 09:40:00,244.04,245.13,241.7,244.42,2438155.0,244.04,245.13,241.7,244.42,2438155.0
2025-04-08 09:45:00,244.38,246.47,241.34,241.34,2341495.0,244.38,246.47,241.34,241.34,2341495.0
2025-04-08 09:50:00,241.51,245.35,241.4,244.78,1827198.0,241.51,245.35,241.4,244.78,1827198.0
2025-04-08 09:55:00,244.78,246.16,243.57,245.64,1656337.0,244.78,246.16,243.57,245.64,1656337.0
2025-04-08 10:00:00,245.57,247.23,244.51,246.59,2083935.0,245.57,247.23,244.51,246.59,2083935.0
2025-04-08 10:05:00,246.68,247.79,245.6,247.73,1856423.0,246.68,247.79,245.6,247.73,1856423.0
2025-04-08 10:10:00,247.8,248.14,246.24,247.6,1836425.0,247.8,248.14,246.24,247.6,1836425.0
2025-04-08 10:15:00,247.62,249.69,247.12,248.72,2220223.0,247.62,249.69,247.12,248.72,2220223.0
2025-04-08 10:20:00,248.78,249.9,247.99,248.66,1729240.0,248.78,249.9,247.99,248.66,1729240.0
2025-04-08 10:25:00,248.82,249.94,247.91,247.97,1614375.0,248.82,249.94,247.91,247.97,1614375.0
2025-04-08 10:30:00,247.98,250.44,246.8,249.49,2009582.0,247.98,250.44,246.8,249.49,2009582.0
2025-04-08 10:35:00,249.46,249.8,247.93,249.34,1433943.0,249.46,249.8,247.93,249.34,1433943.0
2025-04-08 10:40:00,249.29,249.44,246.33,246.38,1715425.0,249.29,249.44,246.33,246.38,1715425.0
2025-04-08 10:45:00,246.34,247.4,245.21,245.61,1760009.0,246.34,247.4,245.21,245.61,1760009.0
2025-04-08 10:50:00,245.54,245.8,244.33,244.81,1707904.0,245.54,245.8,244.33,244.81,1707904.0
2025-04-08 10:55:00,244.83,245.59,243.48,243.89,1564388.0,244.83,245.59,243.48,243.89,1564388.0
2025-04-08 11:00:00,243.89,246.19,243.71,245.66,1512281.0,243.89,246.19,243.71,245.66,1512281.0
2025-04-08 11:05:00,245.64,245.99,244.0,244.83,1156808.0,245.64,245.99,244.0,244.83,1156808.0
2025-04-08 11:10:00,244.87,244.92,242.42,243.3,1367486.0,244.87,244.92,242.42,243.3,1367486.0
2025-04-08 11:15:00,243.31,244.11,242.47,243.96,1379038.0,243.31,244.11,242.47,243.96,1379038.0
2025-04-08 11:20:00,243.96,245.5,243.56,244.11,1401497.0,243.96,245.5,243.56,244.11,1401497.0
2025-04-08 11:25:00,244.06,244.68,243.3,243.45,853405.0,244.06,244.68,243.3,243.45,853405.0
2025-04-08 11:30:00,243.34,244.92,243.22,244.55,839120.0,243.34,244.92,243.22,244.55,839120.0
2025-04-08 11:35:00,244.58,246.45,244.3,246.16,1039974.0,244.58,246.45,244.3,246.16,1039974.0
2025-04-08 11:40:00,246.16,246.91,245.72,246.09,887238.0,246.16,246.91,245.72,246.09,887238.0
2025-04-08 11:45:00,246.04,246.25,243.86,244.2,1077273.0,246.04,246.25,243.86,244.2,1077273.0
2025-04-08 11:50:00,244.15,244.61,241.86,242.75,1416756.0,244.15,244.61,241.86,242.75,1416756.0
2025-04-08 11:55:00,242.75,243.5,242.4,243.09,837495.0,242.75,243.5,242.4,243.09,837495.0
2025-04-08 12:00:00,243.1,243.1,241.39,241.87,956625.0,243.1,243.1,241.39,241.87,956625.0
2025-04-08 12:05:00,241.85,242.64,240.83,240.89,991523.0,241.85,242.64,240.83,240.89,991523.0
2025-04-08 12:10:00,240.92,242.21,240.89,240.96,946856.0,240.92,242.21,240.89,240.96,946856.0
2025-04-08 12:15:00,240.92,241.3,238.87,239.05,1603983.0,240.92,241.3,238.87,239.05,1603983.0
2025-04-08 12:20:00,239.05,239.3,237.09,237.43,1533908.0,239.05,239.3,237.09,237.43,1533908.0
2025-04-08 12:25:00,237.41,238.4,236.6,237.81,1432578.0,237.41,238.4,236.6,237.81,1432578.0
2025-04-08 12:30:00,237.78,238.6,234.6,235.17,1962338.0,237.78,238.6,234.6,235.17,1962338.0
2025-04-08 12:35:00,235.17,236.15,232.62,233.19,1891779.0,235.17,236.15,232.62,233.19,1891779.0
2025-04-08 12:40:00,233.2,234.2,232.16,233.86,1625059.0,233.2,234.2,232.16,233.86,1625059.0
2025-04-08 12:45:00,233.86,236.55,233.22,235.0,1723529.0,233.86,236.55,233.22,235.0,1723529.0
2025-04-08 12:50:00,234.97,235.47,233.83,234.46,1059429.0,234.97,235.47,233.83,234.46,1059429.0
2025-04-08 12:55:00,234.39,235.35,231.63,231.72,1607050.0,234.39,235.35,231.63,231.72,1607050.0
2025-04-08 13:00:00,231.7,232.91,231.13,232.91,1243475.0,231.7,232.91,231.13,232.91,1243475.0
2025-04-08 13:05:00,232.92,233.57,229.9,230.37,1568150.0,232.92,233.57,229.9,230.37,1568150.0
2025-04-08 13:10:00,230.37,230.5,228.2,229.91,1673322.0,230.37,230.5,228.2,229.91,1673322.0
2025-04-08 13:15:00,230.0,232.0,229.78,230.77,1490893.0,230.0,232.0,229.78,230.77,1490893.0
2025-04-08 13:20:00,230.7,232.19,230.26,231.28,1172936.0,230.7,232.19,230.26,231.28,1172936.0
2025-04-08 13:25:00,231.14,231.9,229.2,229.65,1113226.0,231.14,231.9,229.2,229.65,1113226.0
2025-04-08 13:30:00,229.6,231.34,229.4,230.15,1132515.0,229.6,231.34,229.4,230.15,1132515.0
2025-04-08 13:35:00,230.17,233.3,229.8,232.51,1529053.0,230.17,233.3,229.8,232.51,1529053.0
2025-04-08 13:40:00,232.51,235.2,232.26,234.23,1901248.0,232.51,235.2,232.26,234.23,1901248.0
2025-04-08 13:45:00,234.3,234.49,232.3,232.93,1169893.0,234.3,234.49,232.3,232.93,1169893.0
2025-04-08 13:50:00,232.95,234.68,232.12,233.08,956448.0,232.95,234.68,232.12,233.08,956448.0
2025-04-08 13:55:00,233.15,234.2,233.02,233.66,609431.0,233.15,234.2,233.02,233.66,609431.0
2025-04-08 14:00:00,233.67,233.72,232.28,232.98,793901.0,233.67,233.72,232.28,232.98,793901.0
2025-04-08 14:05:00,232.88,232.92,230.1,230.6,1116530.0,232.88,232.92,230.1,230.6,1116530.0
2025-04-08 14:10:00,230.61,231.14,229.75,230.15,919828.0,230.61,231.14,229.75,230.15,919828.0
2025-04-08 14:15:00,230.22,232.0,230.15,231.85,850318.0,230.22,232.0,230.15,231.85,850318.0
2025-04-08 14:20:00,231.76,231.92,230.08,230.67,772063.0,231.76,231.92,230.08,230.67,772063.0
2025-04-08 14:25:00,230.72,230.79,228.84,229.09,1087709.0,230.72,230.79,228.84,229.09,1087709.0
2025-04-08 14:30:00,229.05,233.62,229.0,229.18,1706788.0,229.05,233.62,229.0,229.18,1706788.0
2025-04-08 14:35:00,229.17,230.14,228.0,228.78,1304285.0,229.17,230.14,228.0,228.78,1304285.0
2025-04-08 14:40:00,228.83,229.35,227.77,227.79,1101327.0,228.83,229.35,227.77,227.79,1101327.0
2025-04-08 14:45:00,227.8,229.7,227.79,229.1,1152535.0,227.8,229.7,227.79,229.1,1152535.0
2025-04-08 14:50:00,229.07,229.6,228.08,228.1,878222.0,229.07,229.6,228.08,228.1,878222.0
2025-04-08 14:55:00,228.08,228.9,227.83,228.31,1133649.0,228.08,228.9,227.83,228.31,1133649.0
2025-04-08 15:00:00,228.32,229.09,226.32,226.35,1222955.0,228.32,229.09,226.32,226.35,1222955.0
2025-04-08 15:05:00,226.32,226.8,224.34,224.5,1828566.0,226.32,226.8,224.34,224.5,1828566.0
2025-04-08 15:10:00,224.44,224.91,222.42,222.52,1944293.0,224.44,224.91,222.42,222.52,1944293.0
2025-04-08 15:15:00,222.52,222.95,220.6,221.49,2229347.0,222.52,222.95,220.6,221.49,2229347.0
2025-04-08 15:20:00,221.51,223.33,221.11,222.66,1833963.0,221.51,223.33,221.11,222.66,1833963.0
2025-04-08 15:25:00,222.67,224.23,222.33,222.98,1323582.0,222.67,224.23,222.33,222.98,1323582.0
2025-04-08 15:30:00,222.98,223.19,221.33,221.45,1398917.0,222.98,223.19,221.33,221.45,1398917.0
2025-04-08 15:35:00,221.42,221.57,218.35,219.11,2624767.0,221.42,221.57,218.35,219.11,2624767.0
2025-04-08 15:40:00,219.19,220.4,218.52,218.68,1869050.0,219.19,220.4,218.52,218.68,1869050.0
2025-04-08 15:45:00,218.7,219.72,218.0,218.02,1887849.0,218.7,219.72,218.0,218.02,1887849.0
2025-04-08 15:50:00,218.05,222.95,217.8,222.22,2797197.0,218.05,222.95,217.8,222.22,2797197.0
2025-04-08 15:55:00,222.18,222.22,220.3,221.58,3783322.0,222.18,222.22,220.3,221.58,3783322.0
2025-04-09 09:30:00,224.67,229.27,223.88,227.85,3793826.0,224.67,229.27,223.88,227.85,3793826.0
2025-04-09 09:35:00,227.75,230.39,226.07,230.28,2930267.0,227.75,230.39,226.07,230.28,2930267.0
2025-04-09 09:40:00,230.29,233.19,228.45,228.73,3090713.0,230.29,233.19,228.45,228.73,3090713.0
2025-04-09 09:45:00,228.73,232.35,228.05,232.01,2267824.0,228.73,232.35,228.05,232.01,2267824.0
2025-04-09 09:50:00,232.01,232.78,230.41,231.4,1895345.0,232.01,232.78,230.41,231.4,1895345.0
2025-04-09 09:55:00,231.5,232.57,230.89,231.44,1634697.0,231.5,232.57,230.89,231.44,1634697.0
2025-04-09 10:00:00,231.43,236.0,231.27,232.5,2420487.0,231.43,236.0,231.27,232.5,2420487.0
2025-04-09 10:05:00,232.48,232.79,229.86,230.39,1947751.0,232.48,232.79,229.86,230.39,1947751.0
2025-04-09 10:10:00,230.39,232.69,229.12,229.62,1771139.0,230.39,232.69,229.12,229.62,1771139.0
2025-04-09 10:15:00,229.62,232.2,229.49,231.73,1306292.0,229.62,232.2,229.49,231.73,1306292.0
2025-04-09 10:20:00,231.78,233.34,229.94,232.12,1817279.0,231.78,233.34,229.94,232.12,1817279.0
2025-04-09 10:25:00,232.19,232.6,230.32,231.59,1257778.0,232.19,232.6,230.32,231.59,1257778.0
2025-04-09 10:30:00,231.7,234.28,231.13,233.76,1711491.0,231.7,234.28,231.13,233.76,1711491.0
2025-04-09 10:35:00,233.76,234.08,232.1,232.88,1263650.0,233.76,234.08,232.1,232.88,1263650.0
2025-04-09 10:40:00,232.74,233.1,231.64,232.06,1086636.0,232.74,233.1,231.64,232.06,1086636.0
2025-04-09 10:45:00,232.11,233.82,230.37,230.62,1501022.0,232.11,233.82,230.37,230.62,1501022.0
2025-04-09 10:50:00,230.61,231.15,227.92,228.58,1989241.0,230.61,231.15,227.92,228.58,1989241.0
2025-04-09 10:55:00,228.63,229.38,226.76,226.79,1628784.0,228.63,229.38,226.76,226.79,1628784.0
2025-04-09 11:00:00,226.85,229.09,226.62,228.94,1330510.0,226.85,229.09,226.62,228.94,1330510.0
2025-04-09 11:05:00,228.96,231.07,228.77,230.2,1404538.0,228.96,231.07,228.77,230.2,1404538.0
2025-04-09 11:10:00,230.29,230.52,228.9,229.74,946284.0,230.29,230.52,228.9,229.74,946284.0
2025-04-09 11:15:00,229.7,231.7,229.7,231.29,1183375.0,229.7,231.7,229.7,231.29,1183375.0
2025-04-09 11:20:00,231.31,232.22,231.12,232.11,1043821.0,231.31,232.22,231.12,232.11,1043821.0
2025-04-09 11:25:00,232.1,232.17,230.7,230.76,816777.0,232.1,232.17,230.7,230.76,816777.0
2025-04-09 11:30:00,230.82,231.59,229.21,229.66,897403.0,230.82,231.59,229.21,229.66,897403.0
2025-04-09 11:35:00,229.67,230.39,228.66,228.79,873584.0,229.67,230.39,228.66,228.79,873584.0
2025-04-09 11:40:00,228.79,229.27,227.42,227.93,1091114.0,228.79,229.27,227.42,227.93,1091114.0
2025-04-09 11:45:00,227.93,231.66,227.91,230.65,1557479.0,227.93,231.66,227.91,230.65,1557479.0
2025-04-09 11:50:00,230.59,231.4,229.51,229.68,825722.0,230.59,231.4,229.51,229.68,825722.0
2025-04-09 11:55:00,229.68,229.93,228.6,229.69,834514.0,229.68,229.93,228.6,229.69,834514.0
2025-04-09 12:00:00,229.69,230.58,228.79,229.86,833759.0,229.69,230.58,228.79,229.86,833759.0
2025-04-09 12:05:00,229.85,231.3,229.65,230.99,944402.0,229.85,231.3,229.65,230.99,944402.0
2025-04-09 12:10:00,230.99,233.31,230.62,233.14,1203931.0,230.99,233.31,230.62,233.14,1203931.0
2025-04-09 12:15:00,233.14,233.83,232.2,232.66,1248290.0,233.14,233.83,232.2,232.66,1248290.0
2025-04-09 12:20:00,232.66,232.82,231.85,232.26,745554.0,232.66,232.82,231.85,232.26,745554.0
2025-04-09 12:25:00,232.31,233.65,232.15,232.66,938090.0,232.31,233.65,232.15,232.66,938090.0
2025-04-09 12:30:00,232.65,233.27,232.05,233.26,669479.0,232.65,233.27,232.05,233.26,669479.0
2025-04-09 12:35:00,233.25,233.91,232.39,233.01,738596.0,233.25,233.91,232.39,233.01,738596.0
2025-04-09 12:40:00,233.01,233.07,231.9,232.71,648241.0,233.01,233.07,231.9,232.71,648241.0
2025-04-09 12:45:00,232.71,233.44,231.87,233.3,675228.0,232.71,233.44,231.87,233.3,675228.0
2025-04-09 12:50:00,233.34,234.4,232.47,233.65,1092401.0,233.34,234.4,232.47,233.65,1092401.0
2025-04-09 12:55:00,233.69,234.25,232.65,232.9,850659.0,233.69,234.25,232.65,232.9,850659.0
2025-04-09 13:00:00,232.94,236.75,232.86,236.61,1651611.0,232.94,236.75,232.86,236.61,1651611.0
2025-04-09 13:05:00,236.54,236.73,233.89,234.16,1407082.0,236.54,236.73,233.89,234.16,1407082.0
2025-04-09 13:10:00,234.16,235.26,233.11,235.05,1183732.0,234.16,235.26,233.11,235.05,1183732.0
2025-04-09 13:15:00,235.06,242.08,232.0,241.9,2703438.0,235.06,242.08,232.0,241.9,2703438.0
2025-04-09 13:20:00,241.88,248.22,237.47,247.24,4415214.0,241.88,248.22,237.47,247.24,4415214.0
2025-04-09 13:25:00,247.23,253.8,245.05,246.37,4486831.0,247.23,253.8,245.05,246.37,4486831.0
2025-04-09 13:30:00,246.4,251.87,246.32,251.53,2687208.0,246.4,251.87,246.32,251.53,2687208.0
2025-04-09 13:35:00,251.46,255.58,249.59,249.66,3040895.0,251.46,255.58,249.59,249.66,3040895.0
2025-04-09 13:40:00,249.84,251.99,248.17,249.26,2099719.0,249.84,251.99,248.17,249.26,2099719.0
2025-04-09 13:45:00,249.28,254.99,248.7,254.02,2827393.0,249.28,254.99,248.7,254.02,2827393.0
2025-04-09 13:50:00,254.14,255.4,251.78,255.22,2401646.0,254.14,255.4,251.78,255.22,2401646.0
2025-04-09 13:55:00,255.2,260.56,253.69,260.1,3100892.0,255.2,260.56,253.69,260.1,3100892.0
2025-04-09 14:00:00,260.16,263.08,258.88,260.53,3335944.0,260.16,263.08,258.88,260.53,3335944.0
2025-04-09 14:05:00,260.56,261.37,256.5,259.47,2570961.0,260.56,261.37,256.5,259.47,2570961.0
2025-04-09 14:10:00,259.3,261.71,257.76,260.27,2104266.0,259.3,261.71,257.76,260.27,2104266.0
2025-04-09 14:15:00,260.38,262.99,259.1,260.87,2208627.0,260.38,262.99,259.1,260.87,2208627.0
2025-04-09 14:20:00,260.73,264.95,259.28,264.24,2250453.0,260.73,264.95,259.28,264.24,2250453.0
2025-04-09 14:25:00,264.24,266.75,263.7,265.09,2335012.0,264.24,266.75,263.7,265.09,2335012.0
2025-04-09 14:30:00,265.06,266.99,262.43,263.36,2113680.0,265.06,266.99,262.43,263.36,2113680.0
2025-04-09 14:35:00,263.39,266.5,262.61,265.81,1826624.0,263.39,266.5,262.61,265.81,1826624.0
2025-04-09 14:40:00,265.7,266.35,262.7,263.44,1687895.0,265.7,266.35,262.7,263.44,1687895.0
2025-04-09 14:45:00,263.53,264.65,261.83,263.64,1783113.0,263.53,264.65,261.83,263.64,1783113.0
2025-04-09 14:50:00,263.69,266.5,263.0,264.78,1908416.0,263.69,266.5,263.0,264.78,1908416.0
2025-04-09 14:55:00,264.84,265.15,261.4,261.81,1933494.0,264.84,265.15,261.4,261.81,1933494.0
2025-04-09 15:00:00,261.81,263.78,260.22,263.68,1905952.0,261.81,263.78,260.22,263.68,1905952.0
2025-04-09 15:05:00,263.65,264.43,259.38,262.47,1931552.0,263.65,264.43,259.38,262.47,1931552.0
2025-04-09 15:10:00,262.62,265.7,262.33,265.61,1838955.0,262.62,265.7,262.33,265.61,1838955.0
2025-04-09 15:15:00,265.61,266.18,263.67,266.17,1756992.0,265.61,266.18,263.67,266.17,1756992.0
2025-04-09 15:20:00,266.12,274.03,265.95,266.75,2187110.0,266.12,274.03,265.95,266.75,2187110.0
2025-04-09 15:25:00,266.82,269.21,266.03,268.48,2149445.0,266.82,269.21,266.03,268.48,2149445.0
2025-04-09 15:30:00,268.46,271.0,268.22,270.34,2284185.0,268.46,271.0,268.22,270.34,2284185.0
2025-04-09 15:35:00,270.37,270.37,267.2,269.53,1827601.0,270.37,270.37,267.2,269.53,1827601.0
2025-04-09 15:40:00,269.57,270.0,268.45,269.15,1453565.0,269.57,270.0,268.45,269.15,1453565.0
2025-04-09 15:45:00,269.19,271.0,267.46,270.9,1893691.0,269.19,271.0,267.46,270.9,1893691.0
2025-04-09 15:50:00,270.91,274.04,270.51,273.23,3149878.0,270.91,274.04,270.51,273.23,3149878.0
2025-04-09 15:55:00,273.28,274.69,270.3,272.0,4202463.0,273.28,274.69,270.3,272.0,4202463.0
2025-04-10 09:30:00,260.0,262.49,256.6,260.73,4965341.0,260.0,262.49,256.6,260.73,4965341.0
2025-04-10 09:35:00,260.82,261.75,258.43,259.22,2504332.0,260.82,261.75,258.43,259.22,2504332.0
2025-04-10 09:40:00,259.2,259.96,257.07,257.44,2237155.0,259.2,259.96,257.07,257.44,2237155.0
2025-04-10 09:45:00,257.46,259.89,256.63,258.59,2390138.0,257.46,259.89,256.63,258.59,2390138.0
2025-04-10 09:50:00,258.54,260.36,257.06,257.78,1970812.0,258.54,260.36,257.06,257.78,1970812.0
2025-04-10 09:55:00,257.75,258.11,253.85,253.93,2532864.0,257.75,258.11,253.85,253.93,2532864.0
2025-04-10 10:00:00,253.93,255.75,253.04,254.6,2182217.0,253.93,255.75,253.04,254.6,2182217.0
2025-04-10 10:05:00,254.67,256.12,253.33,254.59,1689309.0,254.67,256.12,253.33,254.59,1689309.0
2025-04-10 10:10:00,254.46,255.05,252.8,254.35,1628370.0,254.46,255.05,252.8,254.35,1628370.0
2025-04-10 10:15:00,254.42,255.6,253.52,253.79,1348440.0,254.42,255.6,253.52,253.79,1348440.0
2025-04-10 10:20:00,253.8,256.45,253.4,256.03,1794605.0,253.8,256.45,253.4,256.03,1794605.0
2025-04-10 10:25:00,256.04,256.66,254.2,254.39,1596010.0,256.04,256.66,254.2,254.39,1596010.0
2025-04-10 10:30:00,254.47,257.22,254.47,257.17,1395028.0,254.47,257.22,254.47,257.17,1395028.0
2025-04-10 10:35:00,257.22,257.46,256.19,257.0,1408256.0,257.22,257.46,256.19,257.0,1408256.0
2025-04-10 10:40:00,256.99,257.55,255.36,255.56,1560955.0,256.99,257.55,255.36,255.56,1560955.0
2025-04-10 10:45:00,255.59,256.65,254.4,254.93,1221958.0,255.59,256.65,254.4,254.93,1221958.0
2025-04-10 10:50:00,254.93,255.3,253.72,254.07,1115578.0,254.93,255.3,253.72,254.07,1115578.0
2025-04-10 10:55:00,254.07,254.64,251.91,252.26,1548601.0,254.07,254.64,251.91,252.26,1548601.0
2025-04-10 11:00:00,252.26,253.66,251.88,253.4,1094642.0,252.26,253.66,251.88,253.4,1094642.0
2025-04-10 11:05:00,253.41,254.93,253.02,254.63,1106100.0,253.41,254.93,253.02,254.63,1106100.0
2025-04-10 11:10:00,254.59,255.0,253.15,253.31,1046193.0,254.59,255.0,253.15,253.31,1046193.0
2025-04-10 11:15:00,253.31,253.67,252.62,253.49,893056.0,253.31,253.67,252.62,253.49,893056.0
2025-04-10 11:20:00,253.51,253.99,251.85,252.25,1044620.0,253.51,253.99,251.85,252.25,1044620.0
2025-04-10 11:25:00,252.29,252.98,251.19,251.25,1285130.0,252.29,252.98,251.19,251.25,1285130.0
2025-04-10 11:30:00,251.29,251.75,249.69,250.98,1807160.0,251.29,251.75,249.69,250.98,1807160.0
2025-04-10 11:35:00,250.98,251.28,250.09,250.35,1065320.0,250.98,251.28,250.09,250.35,1065320.0
2025-04-10 11:40:00,250.29,251.55,249.27,249.41,1281941.0,250.29,251.55,249.27,249.41,1281941.0
2025-04-10 11:45:00,249.38,250.18,247.37,247.69,1927246.0,249.38,250.18,247.37,247.69,1927246.0
2025-04-10 11:50:00,247.57,248.17,246.16,247.49,1849098.0,247.57,248.17,246.16,247.49,1849098.0
2025-04-10 11:55:00,247.46,247.72,244.47,244.87,2156252.0,247.46,247.72,244.47,244.87,2156252.0
2025-04-10 12:00:00,244.85,246.17,243.25,243.5,2102294.0,244.85,246.17,243.25,243.5,2102294.0
2025-04-10 12:05:00,243.5,246.23,242.9,245.12,1991440.0,243.5,246.23,242.9,245.12,1991440.0
2025-04-10 12:10:00,245.09,246.19,243.6,243.71,1493748.0,245.09,246.19,243.6,243.71,1493748.0
2025-04-10 12:15:00,243.7,243.79,241.74,242.7,2032555.0,243.7,243.79,241.74,242.7,2032555.0
2025-04-10 12:20:00,242.67,242.72,239.69,242.14,2317530.0,242.67,242.72,239.69,242.14,2317530.0
2025-04-10 12:25:00,242.14,242.4,239.33,241.28,2134568.0,242.14,242.4,239.33,241.28,2134568.0
2025-04-10 12:30:00,241.24,244.96,240.9,244.63,2138807.0,241.24,244.96,240.9,244.63,2138807.0
2025-04-10 12:35:00,244.61,246.06,243.5,245.22,1824168.0,244.61,246.06,243.5,245.22,1824168.0
2025-04-10 12:40:00,245.34,245.35,243.28,244.83,1579556.0,245.34,245.35,243.28,244.83,1579556.0
2025-04-10 12:45:00,244.84,245.35,243.0,244.99,1571533.0,244.84,245.35,243.0,244.99,1571533.0
2025-04-10 12:50:00,245.01,247.09,244.05,244.71,1672416.0,245.01,247.09,244.05,244.71,1672416.0
2025-04-10 12:55:00,244.67,247.0,244.52,246.74,1132160.0,244.67,247.0,244.52,246.74,1132160.0
2025-04-10 13:00:00,246.72,250.17,245.88,248.3,2411053.0,246.72,250.17,245.88,248.3,2411053.0
2025-04-10 13:05:00,248.2,248.37,246.31,246.78,1394830.0,248.2,248.37,246.31,246.78,1394830.0
2025-04-10 13:10:00,246.81,247.29,243.2,244.25,1570446.0,246.81,247.29,243.2,244.25,1570446.0
2025-04-10 13:15:00,244.15,244.43,242.59,243.73,1439072.0,244.15,244.43,242.59,243.73,1439072.0
2025-04-10 13:20:00,243.67,244.43,242.2,243.72,1229892.0,243.67,244.43,242.2,243.72,1229892.0
2025-04-10 13:25:00,243.75,246.5,243.35,245.85,1525683.0,243.75,246.5,243.35,245.85,1525683.0
2025-04-10 13:30:00,245.83,246.95,245.02,245.54,1107891.0,245.83,246.95,245.02,245.54,1107891.0
2025-04-10 13:35:00,245.54,247.5,245.44,246.26,1126900.0,245.54,247.5,245.44,246.26,1126900.0
2025-04-10 13:40:00,246.28,248.46,246.09,248.26,1151210.0,246.28,248.46,246.09,248.26,1151210.0
2025-04-10 13:45:00,248.39,249.87,247.86,249.09,1578917.0,248.39,249.87,247.86,249.09,1578917.0
2025-04-10 13:50:00,249.09,250.33,247.4,249.6,1672698.0,249.09,250.33,247.4,249.6,1672698.0
2025-04-10 13:55:00,249.54,251.88,249.46,250.56,1506302.0,249.54,251.88,249.46,250.56,1506302.0
2025-04-10 14:00:00,250.45,253.2,249.82,252.73,1658889.0,250.45,253.2,249.82,252.73,1658889.0
2025-04-10 14:05:00,252.73,253.2,248.68,248.86,1710187.0,252.73,253.2,248.68,248.86,1710187.0
2025-04-10 14:10:00,248.85,249.94,248.32,248.49,1287096.0,248.85,249.94,248.32,248.49,1287096.0
2025-04-10 14:15:00,248.43,249.95,247.88,249.33,1217416.0,248.43,249.95,247.88,249.33,1217416.0
2025-04-10 14:20:00,249.33,253.17,249.33,252.08,1591144.0,249.33,253.17,249.33,252.08,1591144.0
2025-04-10 14:25:00,252.09,254.58,251.63,254.1,1490276.0,252.09,254.58,251.63,254.1,1490276.0
2025-04-10 14:30:00,254.14,255.38,253.25,253.32,1709830.0,254.14,255.38,253.25,253.32,1709830.0
2025-04-10 14:35:00,253.27,255.25,252.66,255.03,1378372.0,253.27,255.25,252.66,255.03,1378372.0
2025-04-10 14:40:00,255.03,256.54,254.14,255.97,1631609.0,255.03,256.54,254.14,255.97,1631609.0
2025-04-10 14:45:00,255.92,256.02,253.37,254.22,1405487.0,255.92,256.02,253.37,254.22,1405487.0
2025-04-10 14:50:00,254.17,255.43,251.8,251.93,1494496.0,254.17,255.43,251.8,251.93,1494496.0
2025-04-10 14:55:00,251.86,253.55,251.23,252.75,1266561.0,251.86,253.55,251.23,252.75,1266561.0
2025-04-10 15:00:00,252.71,254.66,251.9,253.89,1202517.0,252.71,254.66,251.9,253.89,1202517.0
2025-04-10 15:05:00,253.89,254.84,250.79,250.89,1418554.0,253.89,254.84,250.79,250.89,1418554.0
2025-04-10 15:10:00,250.98,251.77,249.87,250.89,1452314.0,250.98,251.77,249.87,250.89,1452314.0
2025-04-10 15:15:00,250.93,251.7,249.7,251.65,1290174.0,250.93,251.7,249.7,251.65,1290174.0
2025-04-10 15:20:00,251.7,252.36,248.59,249.39,1622109.0,251.7,252.36,248.59,249.39,1622109.0
2025-04-10 15:25:00,249.37,250.44,247.7,247.76,1416838.0,249.37,250.44,247.7,247.76,1416838.0
2025-04-10 15:30:00,247.79,249.89,247.59,248.59,1360540.0,247.79,249.89,247.59,248.59,1360540.0
2025-04-10 15:35:00,248.55,249.4,247.1,247.69,1277232.0,248.55,249.4,247.1,247.69,1277232.0
2025-04-10 15:40:00,247.75,247.97,245.5,245.73,1629924.0,247.75,247.97,245.5,245.73,1629924.0
2025-04-10 15:45:00,245.74,247.4,245.14,246.91,1827351.0,245.74,247.4,245.14,246.91,1827351.0
2025-04-10 15:50:00,246.75,252.4,246.75,251.95,2377915.0,246.75,252.4,246.75,251.95,2377915.0
2025-04-10 15:55:00,251.89,253.44,250.23,252.4,2604083.0,251.89,253.44,250.23,252.4,2604083.0
2025-04-11 09:30:00,251.84,255.0,251.29,254.66,2613844.0,251.84,255.0,251.29,254.66,2613844.0
2025-04-11 09:35:00,254.63,256.49,253.48,256.13,2287491.0,254.63,256.49,253.48,256.13,2287491.0
2025-04-11 09:40:00,256.07,256.37,252.25,254.31,2033685.0,256.07,256.37,252.25,254.31,2033685.0
2025-04-11 09:45:00,254.21,257.74,253.09,253.13,2430517.0,254.21,257.74,253.09,253.13,2430517.0
2025-04-11 09:50:00,253.12,254.19,250.7,253.67,2374414.0,253.12,254.19,250.7,253.67,2374414.0
2025-04-11 09:55:00,253.58,253.96,251.15,251.18,1414329.0,253.58,253.96,251.15,251.18,1414329.0
2025-04-11 10:00:00,251.33,251.34,247.4,248.96,2420721.0,251.33,251.34,247.4,248.96,2420721.0
2025-04-11 10:05:00,249.05,250.81,247.99,250.0,1676062.0,249.05,250.81,247.99,250.0,1676062.0
2025-04-11 10:10:00,250.2,251.11,248.16,248.91,1505810.0,250.2,251.11,248.16,248.91,1505810.0
2025-04-11 10:15:00,248.96,250.55,246.03,246.24,1637556.0,248.96,250.55,246.03,246.24,1637556.0
2025-04-11 10:20:00,246.18,246.6,244.58,246.38,1944199.0,246.18,246.6,244.58,246.38,1944199.0
2025-04-11 10:25:00,246.4,246.97,244.73,244.85,1401077.0,246.4,246.97,244.73,244.85,1401077.0
2025-04-11 10:30:00,244.9,247.94,244.07,247.18,1848862.0,244.9,247.94,244.07,247.18,1848862.0
2025-04-11 10:35:00,247.18,248.1,245.89,247.4,1256947.0,247.18,248.1,245.89,247.4,1256947.0
2025-04-11 10:40:00,247.42,247.99,246.32,247.95,928738.0,247.42,247.99,246.32,247.95,928738.0
2025-04-11 10:45:00,247.91,249.75,247.77,249.1,1424439.0,247.91,249.75,247.77,249.1,1424439.0
2025-04-11 10:50:00,249.03,249.03,246.57,247.83,1141977.0,249.03,249.03,246.57,247.83,1141977.0
2025-04-11 10:55:00,247.71,248.31,246.05,246.22,1010052.0,247.71,248.31,246.05,246.22,1010052.0
2025-04-11 11:00:00,246.18,249.79,245.95,247.2,1592466.0,246.18,249.79,245.95,247.2,1592466.0
2025-04-11 11:05:00,247.11,247.12,245.0,246.35,1269012.0,247.11,247.12,245.0,246.35,1269012.0
2025-04-11 11:10:00,246.33,246.95,243.53,243.96,1598200.0,246.33,246.95,243.53,243.96,1598200.0
2025-04-11 11:15:00,243.95,244.45,242.15,243.08,1573697.0,243.95,244.45,242.15,243.08,1573697.0
2025-04-11 11:20:00,243.12,244.48,242.16,242.48,1394774.0,243.12,244.48,242.16,242.48,1394774.0
2025-04-11 11:25:00,242.51,244.35,242.36,243.9,1329775.0,242.51,244.35,242.36,243.9,1329775.0
2025-04-11 11:30:00,243.95,244.82,243.46,244.18,1019316.0,243.95,244.82,243.46,244.18,1019316.0
2025-04-11 11:35:00,244.25,246.0,244.11,245.88,1129868.0,244.25,246.0,244.11,245.88,1129868.0
2025-04-11 11:40:00,245.8,245.92,243.61,244.32,1088479.0,245.8,245.92,243.61,244.32,1088479.0
2025-04-11 11:45:00,244.3,244.75,243.8,244.28,842538.0,244.3,244.75,243.8,244.28,842538.0
2025-04-11 11:50:00,244.23,244.82,243.7,244.38,830911.0,244.23,244.82,243.7,244.38,830911.0
2025-04-11 11:55:00,244.49,245.5,244.38,244.88,723384.0,244.49,245.5,244.38,244.88,723384.0
2025-04-11 12:00:00,244.88,245.1,243.26,244.13,898503.0,244.88,245.1,243.26,244.13,898503.0
2025-04-11 12:05:00,244.19,245.03,243.35,243.7,1028891.0,244.19,245.03,243.35,243.7,1028891.0
2025-04-11 12:10:00,243.7,244.82,243.48,244.2,782821.0,243.7,244.82,243.48,244.2,782821.0
2025-04-11 12:15:00,244.19,244.8,243.85,244.53,798635.0,244.19,244.8,243.85,244.53,798635.0
2025-04-11 12:20:00,244.44,244.6,242.76,242.78,752961.0,244.44,244.6,242.76,242.78,752961.0
2025-04-11 12:25:00,242.81,243.04,241.36,242.22,1352455.0,242.81,243.04,241.36,242.22,1352455.0
2025-04-11 12:30:00,242.23,245.58,242.2,245.12,1450991.0,242.23,245.58,242.2,245.12,1450991.0
2025-04-11 12:35:00,245.2,247.14,245.12,246.47,1600112.0,245.2,247.14,245.12,246.47,1600112.0
2025-04-11 12:40:00,246.47,248.25,245.97,248.0,1528174.0,246.47,248.25,245.97,248.0,1528174.0
2025-04-11 12:45:00,248.04,249.74,247.5,249.66,1442600.0,248.04,249.74,247.5,249.66,1442600.0
2025-04-11 12:50:00,249.66,251.22,249.0,250.97,1789470.0,249.66,251.22,249.0,250.97,1789470.0
2025-04-11 12:55:00,250.94,251.15,248.8,249.0,1456758.0,250.94,251.15,248.8,249.0,1456758.0
2025-04-11 13:00:00,249.0,249.52,247.35,248.92,1409023.0,249.0,249.52,247.35,248.92,1409023.0
2025-04-11 13:05:00,248.92,250.0,248.27,248.97,1111372.0,248.92,250.0,248.27,248.97,1111372.0
2025-04-11 13:10:00,248.98,249.12,247.77,248.28,870709.0,248.98,249.12,247.77,248.28,870709.0
2025-04-11 13:15:00,248.27,248.96,246.26,246.73,1067613.0,248.27,248.96,246.26,246.73,1067613.0
2025-04-11 13:20:00,246.62,247.63,246.01,246.31,1010583.0,246.62,247.63,246.01,246.31,1010583.0
2025-04-11 13:25:00,246.3,246.8,245.31,245.55,968955.0,246.3,246.8,245.31,245.55,968955.0
2025-04-11 13:30:00,245.53,246.56,245.05,246.49,913421.0,245.53,246.56,245.05,246.49,913421.0
2025-04-11 13:35:00,246.49,247.88,245.58,247.75,1083638.0,246.49,247.88,245.58,247.75,1083638.0
2025-04-11 13:40:00,247.74,249.45,247.39,248.92,1425108.0,247.74,249.45,247.39,248.92,1425108.0
2025-04-11 13:45:00,248.95,249.37,247.42,249.3,1265451.0,248.95,249.37,247.42,249.3,1265451.0
2025-04-11 13:50:00,249.12,250.42,248.67,249.67,1160771.0,249.12,250.42,248.67,249.67,1160771.0
2025-04-11 13:55:00,249.71,250.06,249.18,249.76,967826.0,249.71,250.06,249.18,249.76,967826.0
2025-04-11 14:00:00,249.67,250.05,249.01,249.86,788987.0,249.67,250.05,249.01,249.86,788987.0
2025-04-11 14:05:00,249.84,250.15,248.55,248.8,775559.0,249.84,250.15,248.55,248.8,775559.0
2025-04-11 14:10:00,248.81,249.95,248.27,248.98,768216.0,248.81,249.95,248.27,248.98,768216.0
2025-04-11 14:15:00,248.97,249.61,247.78,248.12,702065.0,248.97,249.61,247.78,248.12,702065.0
2025-04-11 14:20:00,248.02,248.6,247.39,248.19,687787.0,248.02,248.6,247.39,248.19,687787.0
2025-04-11 14:25:00,248.19,248.64,247.27,248.53,648805.0,248.19,248.64,247.27,248.53,648805.0
2025-04-11 14:30:00,248.55,249.28,248.43,248.58,584904.0,248.55,249.28,248.43,248.58,584904.0
2025-04-11 14:35:00,248.53,249.4,248.1,248.67,649491.0,248.53,249.4,248.1,248.67,649491.0
2025-04-11 14:40:00,248.69,249.2,248.37,248.68,446936.0,248.69,249.2,248.37,248.68,446936.0
2025-04-11 14:45:00,248.68,249.24,248.6,248.87,429437.0,248.68,249.24,248.6,248.87,429437.0
2025-04-11 14:50:00,248.84,248.91,246.88,247.72,889385.0,248.84,248.91,246.88,247.72,889385.0
2025-04-11 14:55:00,247.69,248.05,246.57,246.9,694701.0,247.69,248.05,246.57,246.9,694701.0
2025-04-11 15:00:00,246.88,248.4,246.8,248.18,747055.0,246.88,248.4,246.8,248.18,747055.0
2025-04-11 15:05:00,248.2,249.48,247.73,249.4,818537.0,248.2,249.48,247.73,249.4,818537.0
2025-04-11 15:10:00,249.4,250.75,249.22,250.43,1074143.0,249.4,250.75,249.22,250.43,1074143.0
2025-04-11 15:15:00,250.44,250.86,249.25,250.78,907623.0,250.44,250.86,249.25,250.78,907623.0
2025-04-11 15:20:00,250.8,251.47,250.31,251.13,961658.0,250.8,251.47,250.31,251.13,961658.0
2025-04-11 15:25:00,251.13,251.24,250.16,250.42,886821.0,251.13,251.24,250.16,250.42,886821.0
2025-04-11 15:30:00,250.37,250.53,249.3,249.39,906420.0,250.37,250.53,249.3,249.39,906420.0
2025-04-11 15:35:00,249.41,249.8,248.7,249.8,894858.0,249.41,249.8,248.7,249.8,894858.0
2025-04-11 15:40:00,249.74,250.55,249.54,250.52,781103.0,249.74,250.55,249.54,250.52,781103.0
2025-04-11 15:45:00,250.46,250.65,249.55,250.53,815119.0,250.46,250.65,249.55,250.53,815119.0
2025-04-11 15:50:00,250.55,250.95,249.52,250.62,1068099.0,250.55,250.95,249.52,250.62,1068099.0
2025-04-11 15:55:00,250.6,252.32,250.6,252.18,2505882.0,250.6,252.32,250.6,252.18,2505882.0
2025-04-14 09:30:00,258.3,261.8,258.0,259.33,2966413.0,258.3,261.8,258.0,259.33,2966413.0
2025-04-14 09:35:00,259.33,259.74,256.63,257.13,1931614.0,259.33,259.74,256.63,257.13,1931614.0
2025-04-14 09:40:00,257.18,257.47,253.3,255.29,2112146.0,257.18,257.47,253.3,255.29,2112146.0
2025-04-14 09:45:00,255.29,255.53,252.46,254.56,1849642.0,255.29,255.53,252.46,254.56,1849642.0
2025-04-14 09:50:00,254.68,256.83,254.53,256.5,1645958.0,254.68,256.83,254.53,256.5,1645958.0
2025-04-14 09:55:00,256.47,257.35,255.57,256.35,1148636.0,256.47,257.35,255.57,256.35,1148636.0
2025-04-14 10:00:00,256.36,259.45,256.35,259.01,1626950.0,256.36,259.45,256.35,259.01,1626950.0
2025-04-14 10:05:00,259.06,259.55,257.8,258.08,1229540.0,259.06,259.55,257.8,258.08,1229540.0
2025-04-14 10:10:00,258.15,258.25,257.25,257.64,1036229.0,258.15,258.25,257.25,257.64,1036229.0
2025-04-14 10:15:00,257.67,258.01,255.58,256.85,1201086.0,257.67,258.01,255.58,256.85,1201086.0
2025-04-14 10:20:00,256.78,257.18,255.24,256.2,920255.0,256.78,257.18,255.24,256.2,920255.0
2025-04-14 10:25:00,256.2,257.5,254.96,257.26,1133332.0,256.2,257.5,254.96,257.26,1133332.0
2025-04-14 10:30:00,257.26,257.96,256.43,257.23,1001406.0,257.26,257.96,256.43,257.23,1001406.0
2025-04-14 10:35:00,257.23,258.39,256.9,258.2,853584.0,257.23,258.39,256.9,258.2,853584.0
2025-04-14 10:40:00,258.24,258.57,256.4,256.59,901461.0,258.24,258.57,256.4,256.59,901461.0
2025-04-14 10:45:00,256.58,256.85,255.45,256.57,905868.0,256.58,256.85,255.45,256.57,905868.0
2025-04-14 10:50:00,256.59,257.5,256.49,257.21,676092.0,256.59,257.5,256.49,257.21,676092.0
2025-04-14 10:55:00,257.2,257.31,255.31,255.45,810411.0,257.2,257.31,255.31,255.45,810411.0
2025-04-14 11:00:00,255.43,255.7,254.3,254.47,991035.0,255.43,255.7,254.3,254.47,991035.0
2025-04-14 11:05:00,254.52,254.7,253.18,253.44,934185.0,254.52,254.7,253.18,253.44,934185.0
2025-04-14 11:10:00,253.41,254.18,251.7,251.92,1421579.0,253.41,254.18,251.7,251.92,1421579.0
2025-04-14 11:15:00,251.92,252.15,251.04,251.71,1118016.0,251.92,252.15,251.04,251.71,1118016.0
2025-04-14 11:20:00,251.72,251.83,250.8,251.01,1032261.0,251.72,251.83,250.8,251.01,1032261.0
2025-04-14 11:25:00,251.02,251.33,248.59,248.94,1634652.0,251.02,251.33,248.59,248.94,1634652.0
2025-04-14 11:30:00,248.95,250.28,248.84,249.83,1117709.0,248.95,250.28,248.84,249.83,1117709.0
2025-04-14 11:35:00,249.9,250.03,247.68,248.59,1148912.0,249.9,250.03,247.68,248.59,1148912.0
2025-04-14 11:40:00,248.61,249.41,247.84,249.32,922265.0,248.61,249.41,247.84,249.32,922265.0
2025-04-14 11:45:00,249.3,249.34,247.75,249.01,952681.0,249.3,249.34,247.75,249.01,952681.0
2025-04-14 11:50:00,248.97,249.86,248.1,249.68,923531.0,248.97,249.86,248.1,249.68,923531.0
2025-04-14 11:55:00,249.7,250.47,248.92,249.09,950779.0,249.7,250.47,248.92,249.09,950779.0
2025-04-14 12:00:00,249.1,249.77,248.34,249.32,622770.0,249.1,249.77,248.34,249.32,622770.0
2025-04-14 12:05:00,249.33,249.6,247.96,248.3,668140.0,249.33,249.6,247.96,248.3,668140.0
2025-04-14 12:10:00,248.3,248.75,246.28,247.55,1245590.0,248.3,248.75,246.28,247.55,1245590.0
2025-04-14 12:15:00,247.59,248.69,246.52,248.03,1208146.0,247.59,248.69,246.52,248.03,1208146.0
2025-04-14 12:20:00,247.97,249.48,247.59,248.35,1164627.0,247.97,249.48,247.59,248.35,1164627.0
2025-04-14 12:25:00,248.39,248.65,246.91,247.01,618763.0,248.39,248.65,246.91,247.01,618763.0
2025-04-14 12:30:00,246.98,248.95,246.62,248.88,764036.0,246.98,248.95,246.62,248.88,764036.0
2025-04-14 12:35:00,248.91,249.68,248.45,248.68,780367.0,248.91,249.68,248.45,248.68,780367.0
2025-04-14 12:40:00,248.69,249.14,248.13,248.81,564305.0,248.69,249.14,248.13,248.81,564305.0
2025-04-14 12:45:00,248.78,248.97,248.13,248.36,373446.0,248.78,248.97,248.13,248.36,373446.0
2025-04-14 12:50:00,248.35,248.41,246.57,247.46,721052.0,248.35,248.41,246.57,247.46,721052.0
2025-04-14 12:55:00,247.44,247.66,245.93,246.27,789673.0,247.44,247.66,245.93,246.27,789673.0
2025-04-14 13:00:00,246.27,249.0,246.05,247.68,1023649.0,246.27,249.0,246.05,247.68,1023649.0
2025-04-14 13:05:00,247.69,248.75,247.39,248.46,589312.0,247.69,248.75,247.39,248.46,589312.0
2025-04-14 13:10:00,248.43,248.75,247.32,247.7,500222.0,248.43,248.75,247.32,247.7,500222.0
2025-04-14 13:15:00,247.76,248.47,247.22,248.45,499861.0,247.76,248.47,247.22,248.45,499861.0
2025-04-14 13:20:00,248.45,249.24,248.04,249.0,591516.0,248.45,249.24,248.04,249.0,591516.0
2025-04-14 13:25:00,248.95,248.96,247.67,247.99,508690.0,248.95,248.96,247.67,247.99,508690.0
2025-04-14 13:30:00,247.97,248.35,247.2,247.98,464138.0,247.97,248.35,247.2,247.98,464138.0
2025-04-14 13:35:00,247.93,248.5,247.69,248.08,459039.0,247.93,248.5,247.69,248.08,459039.0
2025-04-14 13:40:00,248.04,248.45,247.39,247.7,437222.0,248.04,248.45,247.39,247.7,437222.0
2025-04-14 13:45:00,247.73,248.2,247.2,248.07,442909.0,247.73,248.2,247.2,248.07,442909.0
2025-04-14 13:50:00,248.05,249.21,247.94,248.8,639423.0,248.05,249.21,247.94,248.8,639423.0
2025-04-14 13:55:00,248.75,249.37,248.57,249.05,489146.0,248.75,249.37,248.57,249.05,489146.0
2025-04-14 14:00:00,248.99,249.74,248.92,249.5,605936.0,248.99,249.74,248.92,249.5,605936.0
2025-04-14 14:05:00,249.52,249.9,249.07,249.4,462492.0,249.52,249.9,249.07,249.4,462492.0
2025-04-14 14:10:00,249.33,249.37,248.29,248.64,472810.0,249.33,249.37,248.29,248.64,472810.0
2025-04-14 14:15:00,248.64,249.3,248.22,249.13,420546.0,248.64,249.3,248.22,249.13,420546.0
2025-04-14 14:20:00,249.1,249.73,249.04,249.49,436303.0,249.1,249.73,249.04,249.49,436303.0
2025-04-14 14:25:00,249.51,249.7,249.14,249.17,298835.0,249.51,249.7,249.14,249.17,298835.0
2025-04-14 14:30:00,249.23,249.7,248.85,249.31,391747.0,249.23,249.7,248.85,249.31,391747.0
2025-04-14 14:35:00,249.33,250.4,249.21,250.33,773826.0,249.33,250.4,249.21,250.33,773826.0
2025-04-14 14:40:00,250.36,251.92,250.13,251.41,1115464.0,250.36,251.92,250.13,251.41,1115464.0
2025-04-14 14:45:00,251.38,252.18,251.0,251.95,985777.0,251.38,252.18,251.0,251.95,985777.0
2025-04-14 14:50:00,252.0,252.29,251.38,251.58,665966.0,252.0,252.29,251.38,251.58,665966.0
2025-04-14 14:55:00,251.51,251.69,250.89,251.26,665087.0,251.51,251.69,250.89,251.26,665087.0
2025-04-14 15:00:00,251.26,252.05,250.82,252.0,751486.0,251.26,252.05,250.82,252.0,751486.0
2025-04-14 15:05:00,252.03,253.38,251.9,253.29,1007674.0,252.03,253.38,251.9,253.29,1007674.0
2025-04-14 15:10:00,253.31,254.09,252.77,253.65,879695.0,253.31,254.09,252.77,253.65,879695.0
2025-04-14 15:15:00,253.7,253.74,252.78,253.11,637510.0,253.7,253.74,252.78,253.11,637510.0
2025-04-14 15:20:00,253.13,254.0,252.85,253.79,609900.0,253.13,254.0,252.85,253.79,609900.0
2025-04-14 15:25:00,253.82,254.15,253.2,253.48,604908.0,253.82,254.15,253.2,253.48,604908.0
2025-04-14 15:30:00,253.44,254.33,253.34,254.06,731322.0,253.44,254.33,253.34,254.06,731322.0
2025-04-14 15:35:00,254.08,255.06,253.73,255.04,947173.0,254.08,255.06,253.73,255.04,947173.0
2025-04-14 15:40:00,255.02,256.0,254.87,255.33,1128527.0,255.02,256.0,254.87,255.33,1128527.0
2025-04-14 15:45:00,255.35,255.45,254.1,254.55,871941.0,255.35,255.45,254.1,254.55,871941.0
2025-04-14 15:50:00,254.48,254.48,253.14,253.67,1139980.0,254.48,254.48,253.14,253.67,1139980.0
2025-04-14 15:55:00,253.7,253.88,251.92,252.36,1887769.0,253.7,253.88,251.92,252.36,1887769.0
2025-04-15 09:30:00,249.91,251.2,247.54,250.82,2672078.0,249.91,251.2,247.54,250.82,2672078.0
2025-04-15 09:35:00,250.87,253.35,249.91,253.15,2075847.0,250.87,253.35,249.91,253.15,2075847.0
2025-04-15 09:40:00,253.15,254.37,252.27,253.28,1709158.0,253.15,254.37,252.27,253.28,1709158.0
2025-04-15 09:45:00,253.27,255.57,252.74,254.72,1728889.0,253.27,255.57,252.74,254.72,1728889.0
2025-04-15 09:50:00,254.75,255.69,254.36,254.79,1429642.0,254.75,255.69,254.36,254.79,1429642.0
2025-04-15 09:55:00,254.78,255.75,253.94,254.59,1323540.0,254.78,255.75,253.94,254.59,1323540.0
2025-04-15 10:00:00,254.53,256.67,254.1,255.68,1658207.0,254.53,256.67,254.1,255.68,1658207.0
2025-04-15 10:05:00,255.62,257.1,255.38,255.95,1521143.0,255.62,257.1,255.38,255.95,1521143.0
2025-04-15 10:10:00,255.94,257.45,255.46,256.49,1544046.0,255.94,257.45,255.46,256.49,1544046.0
2025-04-15 10:15:00,256.44,257.86,254.07,254.36,1984041.0,256.44,257.86,254.07,254.36,1984041.0
2025-04-15 10:20:00,254.27,256.59,253.37,254.65,1823735.0,254.27,256.59,253.37,254.65,1823735.0
2025-04-15 10:25:00,254.65,255.0,253.41,254.11,1248486.0,254.65,255.0,253.41,254.11,1248486.0
2025-04-15 10:30:00,254.15,255.98,254.14,255.76,1013909.0,254.15,255.98,254.14,255.76,1013909.0
2025-04-15 10:35:00,255.73,256.14,254.85,255.32,888759.0,255.73,256.14,254.85,255.32,888759.0
2025-04-15 10:40:00,255.32,258.75,255.0,258.21,1875561.0,255.32,258.75,255.0,258.21,1875561.0
2025-04-15 10:45:00,258.16,258.22,256.16,256.93,1253286.0,258.16,258.22,256.16,256.93,1253286.0
2025-04-15 10:50:00,256.99,257.49,256.25,256.82,869134.0,256.99,257.49,256.25,256.82,869134.0
2025-04-15 10:55:00,256.92,257.33,255.7,255.8,866460.0,256.92,257.33,255.7,255.8,866460.0
2025-04-15 11:00:00,255.8,256.61,255.54,256.36,643500.0,255.8,256.61,255.54,256.36,643500.0
2025-04-15 11:05:00,256.45,256.67,255.03,255.51,804883.0,256.45,256.67,255.03,255.51,804883.0
2025-04-15 11:10:00,255.47,256.77,255.11,256.46,758876.0,255.47,256.77,255.11,256.46,758876.0
2025-04-15 11:15:00,256.44,257.18,256.3,256.86,623653.0,256.44,257.18,256.3,256.86,623653.0
2025-04-15 11:20:00,256.81,257.85,256.54,256.69,808494.0,256.81,257.85,256.54,256.69,808494.0
2025-04-15 11:25:00,256.74,256.79,255.11,255.23,780538.0,256.74,256.79,255.11,255.23,780538.0
2025-04-15 11:30:00,255.29,256.17,255.03,255.3,675263.0,255.29,256.17,255.03,255.3,675263.0
2025-04-15 11:35:00,255.3,255.34,254.05,254.97,891185.0,255.3,255.34,254.05,254.97,891185.0
2025-04-15 11:40:00,254.96,255.38,254.62,255.01,466088.0,254.96,255.38,254.62,255.01,466088.0
2025-04-15 11:45:00,254.98,255.5,254.3,254.64,570196.0,254.98,255.5,254.3,254.64,570196.0
2025-04-15 11:50:00,254.69,255.99,254.05,255.41,844153.0,254.69,255.99,254.05,255.41,844153.0
2025-04-15 11:55:00,255.4,255.57,254.73,255.49,502550.0,255.4,255.57,254.73,255.49,502550.0
2025-04-15 12:00:00,255.52,256.05,255.2,256.0,547864.0,255.52,256.05,255.2,256.0,547864.0
2025-04-15 12:05:00,255.9,256.29,255.41,255.86,476071.0,255.9,256.29,255.41,255.86,476071.0
2025-04-15 12:10:00,255.86,256.3,255.23,255.67,422079.0,255.86,256.3,255.23,255.67,422079.0
2025-04-15 12:15:00,255.67,256.14,255.05,255.39,391617.0,255.67,256.14,255.05,255.39,391617.0
2025-04-15 12:20:00,255.4,255.78,254.84,255.6,334991.0,255.4,255.78,254.84,255.6,334991.0
2025-04-15 12:25:00,255.61,255.84,255.02,255.22,318889.0,255.61,255.84,255.02,255.22,318889.0
2025-04-15 12:30:00,255.23,255.65,254.76,254.96,399132.0,255.23,255.65,254.76,254.96,399132.0
2025-04-15 12:35:00,255.0,255.25,254.4,254.46,330366.0,255.0,255.25,254.4,254.46,330366.0
2025-04-15 12:40:00,254.46,255.2,254.27,255.02,439958.0,254.46,255.2,254.27,255.02,439958.0
2025-04-15 12:45:00,255.11,255.58,254.6,254.89,445342.0,255.11,255.58,254.6,254.89,445342.0
2025-04-15 12:50:00,254.85,254.95,253.55,253.65,603757.0,254.85,254.95,253.55,253.65,603757.0
2025-04-15 12:55:00,253.61,253.61,252.36,252.69,1005165.0,253.61,253.61,252.36,252.69,1005165.0
2025-04-15 13:00:00,252.64,253.2,251.89,252.96,925748.0,252.64,253.2,251.89,252.96,925748.0
2025-04-15 13:05:00,252.93,253.35,252.7,252.92,549562.0,252.93,253.35,252.7,252.92,549562.0
2025-04-15 13:10:00,252.93,253.18,252.46,252.88,406875.0,252.93,253.18,252.46,252.88,406875.0
2025-04-15 13:15:00,252.87,253.14,252.21,252.8,504917.0,252.87,253.14,252.21,252.8,504917.0
2025-04-15 13:20:00,252.75,253.05,251.76,252.39,531962.0,252.75,253.05,251.76,252.39,531962.0
2025-04-15 13:25:00,252.36,252.49,251.59,252.15,494212.0,252.36,252.49,251.59,252.15,494212.0
2025-04-15 13:30:00,252.08,253.03,251.92,252.74,515018.0,252.08,253.03,251.92,252.74,515018.0
2025-04-15 13:35:00,252.65,253.49,252.27,253.43,519107.0,252.65,253.49,252.27,253.43,519107.0
2025-04-15 13:40:00,253.42,253.93,253.34,253.59,522740.0,253.42,253.93,253.34,253.59,522740.0
2025-04-15 13:45:00,253.59,253.7,252.95,253.33,389765.0,253.59,253.7,252.95,253.33,389765.0
2025-04-15 13:50:00,253.3,253.47,252.13,252.17,413789.0,253.3,253.47,252.13,252.17,413789.0
2025-04-15 13:55:00,252.14,252.87,252.02,252.67,410314.0,252.14,252.87,252.02,252.67,410314.0
2025-04-15 14:00:00,252.64,252.9,252.02,252.39,484667.0,252.64,252.9,252.02,252.39,484667.0
2025-04-15 14:05:00,252.33,252.52,251.75,252.1,458668.0,252.33,252.52,251.75,252.1,458668.0
2025-04-15 14:10:00,252.06,252.31,251.25,251.5,526714.0,252.06,252.31,251.25,251.5,526714.0
2025-04-15 14:15:00,251.44,251.74,250.9,251.06,548600.0,251.44,251.74,250.9,251.06,548600.0
2025-04-15 14:20:00,251.04,251.68,250.84,251.59,482720.0,251.04,251.68,250.84,251.59,482720.0
2025-04-15 14:25:00,251.57,252.2,251.44,251.92,638620.0,251.57,252.2,251.44,251.92,638620.0
2025-04-15 14:30:00,251.88,252.63,251.82,252.56,510476.0,251.88,252.63,251.82,252.56,510476.0
2025-04-15 14:35:00,252.6,253.0,252.12,252.21,470890.0,252.6,253.0,252.12,252.21,470890.0
2025-04-15 14:40:00,252.24,252.52,252.01,252.46,405253.0,252.24,252.52,252.01,252.46,405253.0
2025-04-15 14:45:00,252.44,252.99,252.2,252.48,413456.0,252.44,252.99,252.2,252.48,413456.0
2025-04-15 14:50:00,252.46,252.59,252.0,252.45,308167.0,252.46,252.59,252.0,252.45,308167.0
2025-04-15 14:55:00,252.44,252.89,252.33,252.36,348846.0,252.44,252.89,252.33,252.36,348846.0
2025-04-15 15:00:00,252.37,252.65,252.07,252.55,324928.0,252.37,252.65,252.07,252.55,324928.0
2025-04-15 15:05:00,252.5,252.99,252.45,252.81,384741.0,252.5,252.99,252.45,252.81,384741.0
2025-04-15 15:10:00,252.79,253.66,252.4,253.38,603117.0,252.79,253.66,252.4,253.38,603117.0
2025-04-15 15:15:00,253.38,253.5,253.06,253.23,386328.0,253.38,253.5,253.06,253.23,386328.0
2025-04-15 15:20:00,253.25,253.32,252.75,252.96,431243.0,253.25,253.32,252.75,252.96,431243.0
2025-04-15 15:25:00,252.92,252.95,251.66,252.13,679323.0,252.92,252.95,251.66,252.13,679323.0
2025-04-15 15:30:00,252.12,252.72,252.07,252.32,423221.0,252.12,252.72,252.07,252.32,423221.0
2025-04-15 15:35:00,252.29,252.67,252.06,252.32,321343.0,252.29,252.67,252.06,252.32,321343.0
2025-04-15 15:40:00,252.26,252.96,252.26,252.79,391859.0,252.26,252.96,252.26,252.79,391859.0
2025-04-15 15:45:00,252.86,253.0,252.35,252.97,474973.0,252.86,253.0,252.35,252.97,474973.0
2025-04-15 15:50:00,252.99,253.95,252.81,253.72,855362.0,252.99,253.95,252.81,253.72,855362.0
2025-04-15 15:55:00,253.74,254.24,253.45,254.12,1281584.0,253.74,254.24,253.45,254.12,1281584.0
2025-04-16 09:30:00,247.81,250.84,247.03,248.9,2390476.0,247.81,250.84,247.03,248.9,2390476.0
2025-04-16 09:35:00,248.83,250.5,248.62,249.61,1293002.0,248.83,250.5,248.62,249.61,1293002.0
2025-04-16 09:40:00,249.61,250.25,248.66,248.72,1095844.0,249.61,250.25,248.66,248.72,1095844.0
2025-04-16 09:45:00,248.7,249.44,247.88,248.67,1333935.0,248.7,249.44,247.88,248.67,1333935.0
2025-04-16 09:50:00,248.61,249.36,247.57,248.4,1276946.0,248.61,249.36,247.57,248.4,1276946.0
2025-04-16 09:55:00,248.39,248.77,247.57,247.58,1065683.0,248.39,248.77,247.57,247.58,1065683.0
2025-04-16 10:00:00,247.57,248.64,247.2,248.42,1199617.0,247.57,248.64,247.2,248.42,1199617.0
2025-04-16 10:05:00,248.44,249.98,248.43,249.41,1167930.0,248.44,249.98,248.43,249.41,1167930.0
2025-04-16 10:10:00,249.49,249.96,248.99,249.04,764788.0,249.49,249.96,248.99,249.04,764788.0
2025-04-16 10:15:00,249.05,249.3,248.05,248.65,847064.0,249.05,249.3,248.05,248.65,847064.0
2025-04-16 10:20:00,248.69,249.77,248.44,249.49,811599.0,248.69,249.77,248.44,249.49,811599.0
2025-04-16 10:25:00,249.5,250.59,249.49,250.05,966969.0,249.5,250.59,249.49,250.05,966969.0
2025-04-16 10:30:00,250.01,250.14,249.2,249.61,591514.0,250.01,250.14,249.2,249.61,591514.0
2025-04-16 10:35:00,249.6,250.01,248.31,248.98,967287.0,249.6,250.01,248.31,248.98,967287.0
2025-04-16 10:40:00,249.0,250.25,248.83,250.18,734646.0,249.0,250.25,248.83,250.18,734646.0
2025-04-16 10:45:00,250.16,250.4,249.25,249.26,634683.0,250.16,250.4,249.25,249.26,634683.0
2025-04-16 10:50:00,249.27,250.1,249.01,249.25,643107.0,249.27,250.1,249.01,249.25,643107.0
2025-04-16 10:55:00,249.24,249.31,248.44,248.86,898677.0,249.24,249.31,248.44,248.86,898677.0
2025-04-16 11:00:00,248.88,249.6,248.5,248.55,659035.0,248.88,249.6,248.5,248.55,659035.0
2025-04-16 11:05:00,248.55,249.34,248.19,249.17,656818.0,248.55,249.34,248.19,249.17,656818.0
2025-04-16 11:10:00,249.26,249.73,248.98,249.45,558902.0,249.26,249.73,248.98,249.45,558902.0
2025-04-16 11:15:00,249.51,249.65,248.17,248.4,634777.0,249.51,249.65,248.17,248.4,634777.0
2025-04-16 11:20:00,248.42,250.49,248.28,250.34,860990.0,248.42,250.49,248.28,250.34,860990.0
2025-04-16 11:25:00,250.32,251.35,250.31,250.8,901053.0,250.32,251.35,250.31,250.8,901053.0
2025-04-16 11:30:00,250.8,251.97,250.21,251.65,873837.0,250.8,251.97,250.21,251.65,873837.0
2025-04-16 11:35:00,251.73,251.83,250.68,250.9,595411.0,251.73,251.83,250.68,250.9,595411.0
2025-04-16 11:40:00,250.86,250.98,249.9,250.04,578153.0,250.86,250.98,249.9,250.04,578153.0
2025-04-16 11:45:00,250.05,250.3,249.51,249.78,581763.0,250.05,250.3,249.51,249.78,581763.0
2025-04-16 11:50:00,249.77,249.97,249.06,249.23,645607.0,249.77,249.97,249.06,249.23,645607.0
2025-04-16 11:55:00,249.22,249.59,248.46,248.63,830653.0,249.22,249.59,248.46,248.63,830653.0
2025-04-16 12:00:00,248.7,249.01,248.32,248.74,592383.0,248.7,249.01,248.32,248.74,592383.0
2025-04-16 12:05:00,248.74,248.8,247.71,247.99,863407.0,248.74,248.8,247.71,247.99,863407.0
2025-04-16 12:10:00,248.02,248.49,247.65,248.06,589539.0,248.02,248.49,247.65,248.06,589539.0
2025-04-16 12:15:00,248.06,248.27,247.25,247.64,690853.0,248.06,248.27,247.25,247.64,690853.0
2025-04-16 12:20:00,247.68,247.79,246.68,247.25,761606.0,247.68,247.79,246.68,247.25,761606.0
2025-04-16 12:25:00,247.27,247.7,247.08,247.31,534294.0,247.27,247.7,247.08,247.31,534294.0
2025-04-16 12:30:00,247.31,248.14,247.27,248.05,541144.0,247.31,248.14,247.27,248.05,541144.0
2025-04-16 12:35:00,248.05,248.26,246.16,246.22,898364.0,248.05,248.26,246.16,246.22,898364.0
2025-04-16 12:40:00,246.2,246.45,245.64,246.3,907030.0,246.2,246.45,245.64,246.3,907030.0
2025-04-16 12:45:00,246.28,246.32,245.38,245.65,647595.0,246.28,246.32,245.38,245.65,647595.0
2025-04-16 12:50:00,245.6,246.09,245.26,246.01,638096.0,245.6,246.09,245.26,246.01,638096.0
2025-04-16 12:55:00,246.01,246.32,245.5,245.54,455648.0,246.01,246.32,245.5,245.54,455648.0
2025-04-16 13:00:00,245.56,246.0,245.2,245.87,515591.0,245.56,246.0,245.2,245.87,515591.0
2025-04-16 13:05:00,245.88,246.36,245.52,245.71,454233.0,245.88,246.36,245.52,245.71,454233.0
2025-04-16 13:10:00,245.73,245.96,245.31,245.84,463506.0,245.73,245.96,245.31,245.84,463506.0
2025-04-16 13:15:00,245.86,246.8,245.83,246.58,633122.0,245.86,246.8,245.83,246.58,633122.0
2025-04-16 13:20:00,246.58,246.73,245.61,245.85,511446.0,246.58,246.73,245.61,245.85,511446.0
2025-04-16 13:25:00,245.87,246.86,245.76,246.62,451290.0,245.87,246.86,245.76,246.62,451290.0
2025-04-16 13:30:00,246.67,246.73,244.38,244.49,1340613.0,246.67,246.73,244.38,244.49,1340613.0
2025-04-16 13:35:00,244.49,245.12,243.88,244.02,1006279.0,244.49,245.12,243.88,244.02,1006279.0
2025-04-16 13:40:00,244.05,244.05,242.62,243.02,1317422.0,244.05,244.05,242.62,243.02,1317422.0
2025-04-16 13:45:00,243.01,243.01,241.67,242.02,1355249.0,243.01,243.01,241.67,242.02,1355249.0
2025-04-16 13:50:00,242.0,242.97,241.58,241.61,1220179.0,242.0,242.97,241.58,241.61,1220179.0
2025-04-16 13:55:00,241.62,241.9,240.01,240.48,1508123.0,241.62,241.9,240.01,240.48,1508123.0
2025-04-16 14:00:00,240.48,241.89,240.14,240.64,1094668.0,240.48,241.89,240.14,240.64,1094668.0
2025-04-16 14:05:00,240.64,241.28,240.37,241.19,972963.0,240.64,241.28,240.37,241.19,972963.0
2025-04-16 14:10:00,241.19,241.55,240.72,241.13,802743.0,241.19,241.55,240.72,241.13,802743.0
2025-04-16 14:15:00,241.16,241.36,239.47,239.87,1091556.0,241.16,241.36,239.47,239.87,1091556.0
2025-04-16 14:20:00,239.84,241.32,239.37,241.28,1115301.0,239.84,241.32,239.37,241.28,1115301.0
2025-04-16 14:25:00,241.23,241.47,240.66,240.74,727847.0,241.23,241.47,240.66,240.74,727847.0
2025-04-16 14:30:00,240.73,240.99,240.34,240.5,692655.0,240.73,240.99,240.34,240.5,692655.0
2025-04-16 14:35:00,240.49,240.66,238.94,238.96,1022733.0,240.49,240.66,238.94,238.96,1022733.0
2025-04-16 14:40:00,238.99,239.25,238.46,238.6,915095.0,238.99,239.25,238.46,238.6,915095.0
2025-04-16 14:45:00,238.63,238.97,237.9,237.96,1017500.0,238.63,238.97,237.9,237.96,1017500.0
2025-04-16 14:50:00,237.96,238.32,237.5,237.64,892072.0,237.96,238.32,237.5,237.64,892072.0
2025-04-16 14:55:00,237.62,238.29,236.91,237.07,1059135.0,237.62,238.29,236.91,237.07,1059135.0
2025-04-16 15:00:00,237.1,237.83,236.22,236.43,1252756.0,237.1,237.83,236.22,236.43,1252756.0
2025-04-16 15:05:00,236.41,237.14,235.74,235.9,1258653.0,236.41,237.14,235.74,235.9,1258653.0
2025-04-16 15:10:00,235.9,236.18,234.91,235.84,1645467.0,235.9,236.18,234.91,235.84,1645467.0
2025-04-16 15:15:00,235.84,236.09,234.95,235.01,1100950.0,235.84,236.09,234.95,235.01,1100950.0
2025-04-16 15:20:00,234.98,235.55,234.36,234.58,1207541.0,234.98,235.55,234.36,234.58,1207541.0
2025-04-16 15:25:00,234.56,234.64,233.89,234.38,1289344.0,234.56,234.64,233.89,234.38,1289344.0
2025-04-16 15:30:00,234.41,236.24,234.4,235.61,1692215.0,234.41,236.24,234.4,235.61,1692215.0
2025-04-16 15:35:00,235.55,236.37,234.92,236.17,1284595.0,235.55,236.37,234.92,236.17,1284595.0
2025-04-16 15:40:00,236.18,237.3,236.18,236.62,1692228.0,236.18,237.3,236.18,236.62,1692228.0
2025-04-16 15:45:00,236.59,238.32,236.4,238.29,1585661.0,236.59,238.32,236.4,238.29,1585661.0
2025-04-16 15:50:00,238.32,240.34,238.32,240.15,2224957.0,238.32,240.34,238.32,240.15,2224957.0
2025-04-16 15:55:00,240.19,241.74,239.37,241.55,3048153.0,240.19,241.74,239.37,241.55,3048153.0
2025-04-17 09:30:00,243.48,243.82,240.75,241.12,2458221.0,243.48,243.82,240.75,241.12,2458221.0
2025-04-17 09:35:00,241.14,242.6,239.44,240.37,1717188.0,241.14,242.6,239.44,240.37,1717188.0
2025-04-17 09:40:00,240.42,243.08,239.95,242.1,1435935.0,240.42,243.08,239.95,242.1,1435935.0
2025-04-17 09:45:00,242.13,243.85,241.51,243.42,1572840.0,242.13,243.85,241.51,243.42,1572840.0
2025-04-17 09:50:00,243.49,244.34,242.65,243.54,1600258.0,243.49,244.34,242.65,243.54,1600258.0
2025-04-17 09:55:00,243.57,243.62,242.16,242.7,1032970.0,243.57,243.62,242.16,242.7,1032970.0
2025-04-17 10:00:00,242.7,242.99,241.26,242.07,1046978.0,242.7,242.99,241.26,242.07,1046978.0
2025-04-17 10:05:00,242.07,243.45,240.8,242.26,1495765.0,242.07,243.45,240.8,242.26,1495765.0
2025-04-17 10:10:00,242.24,243.22,241.91,242.21,998621.0,242.24,243.22,241.91,242.21,998621.0
2025-04-17 10:15:00,242.28,242.65,240.52,241.05,891869.0,242.28,242.65,240.52,241.05,891869.0
2025-04-17 10:20:00,241.02,241.62,240.37,240.48,974282.0,241.02,241.62,240.37,240.48,974282.0
2025-04-17 10:25:00,240.48,240.7,238.65,238.8,1167317.0,240.48,240.7,238.65,238.8,1167317.0
2025-04-17 10:30:00,238.85,239.56,238.3,238.71,1125973.0,238.85,239.56,238.3,238.71,1125973.0
2025-04-17 10:35:00,238.68,238.86,237.68,238.86,924016.0,238.68,238.86,237.68,238.86,924016.0
2025-04-17 10:40:00,238.86,240.45,238.71,240.4,1198985.0,238.86,240.45,238.71,240.4,1198985.0
2025-04-17 10:45:00,240.41,240.83,239.72,240.55,817579.0,240.41,240.83,239.72,240.55,817579.0
2025-04-17 10:50:00,240.5,241.39,239.77,240.54,1007193.0,240.5,241.39,239.77,240.54,1007193.0
2025-04-17 10:55:00,240.53,240.85,239.82,240.11,490125.0,240.53,240.85,239.82,240.11,490125.0
2025-04-17 11:00:00,240.15,241.0,240.03,240.56,627356.0,240.15,241.0,240.03,240.56,627356.0
2025-04-17 11:05:00,240.58,242.25,240.45,241.69,968468.0,240.58,242.25,240.45,241.69,968468.0
2025-04-17 11:10:00,241.65,241.8,241.2,241.75,614045.0,241.65,241.8,241.2,241.75,614045.0
2025-04-17 11:15:00,241.75,242.12,241.03,241.5,628965.0,241.75,242.12,241.03,241.5,628965.0
2025-04-17 11:20:00,241.48,241.6,240.37,240.73,599522.0,241.48,241.6,240.37,240.73,599522.0
2025-04-17 11:25:00,240.76,240.86,239.3,239.45,647085.0,240.76,240.86,239.3,239.45,647085.0
2025-04-17 11:30:00,239.5,240.61,239.38,240.25,687673.0,239.5,240.61,239.38,240.25,687673.0
2025-04-17 11:35:00,240.22,241.31,239.8,241.0,715297.0,240.22,241.31,239.8,241.0,715297.0
2025-04-17 11:40:00,240.97,241.03,239.7,240.16,464650.0,240.97,241.03,239.7,240.16,464650.0
2025-04-17 11:45:00,240.17,240.87,239.6,240.18,526649.0,240.17,240.87,239.6,240.18,526649.0
2025-04-17 11:50:00,240.19,241.16,239.65,239.78,677032.0,240.19,241.16,239.65,239.78,677032.0
2025-04-17 11:55:00,239.81,240.37,239.33,239.62,509339.0,239.81,240.37,239.33,239.62,509339.0
2025-04-17 12:00:00,239.59,240.62,238.7,238.77,724305.0,239.59,240.62,238.7,238.77,724305.0
2025-04-17 12:05:00,238.75,240.92,238.47,240.76,1028473.0,238.75,240.92,238.47,240.76,1028473.0
2025-04-17 12:10:00,240.73,240.9,238.97,240.02,673503.0,240.73,240.9,238.97,240.02,673503.0
2025-04-17 12:15:00,240.02,241.77,239.77,241.58,680847.0,240.02,241.77,239.77,241.58,680847.0
2025-04-17 12:20:00,241.68,241.89,241.02,241.32,520156.0,241.68,241.89,241.02,241.32,520156.0
2025-04-17 12:25:00,241.29,242.11,241.11,241.78,549656.0,241.29,242.11,241.11,241.78,549656.0
2025-04-17 12:30:00,241.83,242.55,241.25,242.16,540089.0,241.83,242.55,241.25,242.16,540089.0
2025-04-17 12:35:00,242.19,242.56,240.97,241.14,582115.0,242.19,242.56,240.97,241.14,582115.0
2025-04-17 12:40:00,241.11,241.39,239.69,239.97,817970.0,241.11,241.39,239.69,239.97,817970.0
2025-04-17 12:45:00,239.97,240.79,239.65,240.58,714923.0,239.97,240.79,239.65,240.58,714923.0
2025-04-17 12:50:00,240.58,241.25,240.56,240.99,493667.0,240.58,241.25,240.56,240.99,493667.0
2025-04-17 12:55:00,240.94,241.41,240.53,240.58,435056.0,240.94,241.41,240.53,240.58,435056.0
2025-04-17 13:00:00,240.54,241.47,240.41,240.94,452579.0,240.54,241.47,240.41,240.94,452579.0
2025-04-17 13:05:00,240.95,241.55,240.63,241.4,398000.0,240.95,241.55,240.63,241.4,398000.0
2025-04-17 13:10:00,241.4,241.73,240.58,240.7,420294.0,241.4,241.73,240.58,240.7,420294.0
2025-04-17 13:15:00,240.7,240.99,240.05,240.35,369486.0,240.7,240.99,240.05,240.35,369486.0
2025-04-17 13:20:00,240.31,240.35,239.61,240.23,429554.0,240.31,240.35,239.61,240.23,429554.0
2025-04-17 13:25:00,240.23,240.49,239.3,239.34,518251.0,240.23,240.49,239.3,239.34,518251.0
2025-04-17 13:30:00,239.4,240.19,239.33,239.96,390181.0,239.4,240.19,239.33,239.96,390181.0
2025-04-17 13:35:00,239.96,240.3,239.65,240.22,423708.0,239.96,240.3,239.65,240.22,423708.0
2025-04-17 13:40:00,240.2,240.37,238.75,239.95,724034.0,240.2,240.37,238.75,239.95,724034.0
2025-04-17 13:45:00,239.91,241.15,239.82,240.42,660760.0,239.91,241.15,239.82,240.42,660760.0
2025-04-17 13:50:00,240.4,241.11,240.3,240.95,383727.0,240.4,241.11,240.3,240.95,383727.0
2025-04-17 13:55:00,240.91,241.47,240.75,240.89,382517.0,240.91,241.47,240.75,240.89,382517.0
2025-04-17 14:00:00,240.89,241.36,240.57,241.31,416645.0,240.89,241.36,240.57,241.31,416645.0
2025-04-17 14:05:00,241.37,241.77,241.15,241.55,427868.0,241.37,241.77,241.15,241.55,427868.0
2025-04-17 14:10:00,241.59,241.94,241.12,241.21,473013.0,241.59,241.94,241.12,241.21,473013.0
2025-04-17 14:15:00,241.25,241.69,240.93,241.65,535013.0,241.25,241.69,240.93,241.65,535013.0
2025-04-17 14:20:00,241.61,242.11,241.45,241.83,477728.0,241.61,242.11,241.45,241.83,477728.0
2025-04-17 14:25:00,241.82,242.16,241.13,241.24,462683.0,241.82,242.16,241.13,241.24,462683.0
2025-04-17 14:30:00,241.27,242.0,241.16,241.53,324737.0,241.27,242.0,241.16,241.53,324737.0
2025-04-17 14:35:00,241.59,242.1,241.42,242.0,302561.0,241.59,242.1,241.42,242.0,302561.0
2025-04-17 14:40:00,242.0,242.05,241.1,241.44,354698.0,242.0,242.05,241.1,241.44,354698.0
2025-04-17 14:45:00,241.47,241.81,240.61,241.0,603932.0,241.47,241.81,240.61,241.0,603932.0
2025-04-17 14:50:00,241.01,241.53,240.35,240.93,498776.0,241.01,241.53,240.35,240.93,498776.0
2025-04-17 14:55:00,240.92,240.98,239.92,239.95,548493.0,240.92,240.98,239.92,239.95,548493.0
2025-04-17 15:00:00,239.96,240.37,239.75,240.23,623964.0,239.96,240.37,239.75,240.23,623964.0
2025-04-17 15:05:00,240.2,240.51,239.9,240.22,418203.0,240.2,240.51,239.9,240.22,418203.0
2025-04-17 15:10:00,240.18,240.37,239.23,239.47,489671.0,240.18,240.37,239.23,239.47,489671.0
2025-04-17 15:15:00,239.45,239.86,239.15,239.73,521019.0,239.45,239.86,239.15,239.73,521019.0
2025-04-17 15:20:00,239.73,239.96,238.88,239.66,692517.0,239.73,239.96,238.88,239.66,692517.0
2025-04-17 15:25:00,239.7,239.97,239.07,239.24,593954.0,239.7,239.97,239.07,239.24,593954.0
2025-04-17 15:30:00,239.27,240.05,239.14,239.95,595141.0,239.27,240.05,239.14,239.95,595141.0
2025-04-17 15:35:00,239.98,240.42,239.83,240.05,563450.0,239.98,240.42,239.83,240.05,563450.0
2025-04-17 15:40:00,240.05,240.5,239.37,240.05,674097.0,240.05,240.5,239.37,240.05,674097.0
2025-04-17 15:45:00,240.11,240.52,239.64,240.32,766680.0,240.11,240.52,239.64,240.32,766680.0
2025-04-17 15:50:00,240.24,241.75,240.0,241.69,1331958.0,240.24,241.75,240.0,241.69,1331958.0
2025-04-17 15:55:00,241.69,241.75,240.12,241.54,1715410.0,241.69,241.75,240.12,241.54,1715410.0
2025-04-21 09:30:00,230.27,232.21,228.4,231.67,3164047.0,230.27,232.21,228.4,231.67,3164047.0
2025-04-21 09:35:00,231.6,231.69,227.24,229.59,2856496.0,231.6,231.69,227.24,229.59,2856496.0
2025-04-21 09:40:00,229.61,229.69,227.66,228.63,1397605.0,229.61,229.69,227.66,228.63,1397605.0
2025-04-21 09:45:00,228.63,229.58,227.8,229.02,1351741.0,228.63,229.58,227.8,229.02,1351741.0
2025-04-21 09:50:00,229.02,229.19,226.47,227.23,1693717.0,229.02,229.19,226.47,227.23,1693717.0
2025-04-21 09:55:00,227.21,227.39,225.61,225.78,1447884.0,227.21,227.39,225.61,225.78,1447884.0
2025-04-21 10:00:00,225.75,226.02,224.61,224.97,1632162.0,225.75,226.02,224.61,224.97,1632162.0
2025-04-21 10:05:00,224.97,225.14,223.67,224.44,1580292.0,224.97,225.14,223.67,224.44,1580292.0
2025-04-21 10:10:00,224.47,225.6,224.43,225.46,1413814.0,224.47,225.6,224.43,225.46,1413814.0
2025-04-21 10:15:00,225.49,225.74,224.25,225.09,1214737.0,225.49,225.74,224.25,225.09,1214737.0
2025-04-21 10:20:00,225.1,225.32,223.91,224.84,912834.0,225.1,225.32,223.91,224.84,912834.0
2025-04-21 10:25:00,224.84,225.31,224.49,225.01,934461.0,224.84,225.31,224.49,225.01,934461.0
2025-04-21 10:30:00,225.01,225.34,224.5,225.09,722882.0,225.01,225.34,224.5,225.09,722882.0
2025-04-21 10:35:00,225.07,226.38,224.9,226.17,1229051.0,225.07,226.38,224.9,226.17,1229051.0
2025-04-21 10:40:00,226.2,226.85,225.36,225.47,1092141.0,226.2,226.85,225.36,225.47,1092141.0
2025-04-21 10:45:00,225.41,225.86,224.75,225.15,833466.0,225.41,225.86,224.75,225.15,833466.0
2025-04-21 10:50:00,225.13,225.8,224.51,225.44,774582.0,225.13,225.8,224.51,225.44,774582.0
2025-04-21 10:55:00,225.4,225.85,224.85,225.6,602521.0,225.4,225.85,224.85,225.6,602521.0
2025-04-21 11:00:00,225.59,226.2,224.75,225.13,792454.0,225.59,226.2,224.75,225.13,792454.0
2025-04-21 11:05:00,225.19,225.51,224.6,224.99,637662.0,225.19,225.51,224.6,224.99,637662.0
2025-04-21 11:10:00,224.98,225.49,224.03,224.1,818052.0,224.98,225.49,224.03,224.1,818052.0
2025-04-21 11:15:00,224.04,225.13,224.0,224.86,650296.0,224.04,225.13,224.0,224.86,650296.0
2025-04-21 11:20:00,224.9,225.1,224.17,224.34,618954.0,224.9,225.1,224.17,224.34,618954.0
2025-04-21 11:25:00,224.33,225.36,224.33,224.75,656219.0,224.33,225.36,224.33,224.75,656219.0
2025-04-21 11:30:00,224.76,225.5,224.63,224.94,585340.0,224.76,225.5,224.63,224.94,585340.0
2025-04-21 11:35:00,224.96,225.16,224.46,224.59,490887.0,224.96,225.16,224.46,224.59,490887.0
2025-04-21 11:40:00,224.6,225.1,224.33,224.7,452559.0,224.6,225.1,224.33,224.7,452559.0
2025-04-21 11:45:00,224.65,224.95,224.36,224.75,520750.0,224.65,224.95,224.36,224.75,520750.0
2025-04-21 11:50:00,224.73,224.73,223.43,223.86,1214196.0,224.73,224.73,223.43,223.86,1214196.0
2025-04-21 11:55:00,223.84,224.24,223.52,223.71,628852.0,223.84,224.24,223.52,223.71,628852.0
2025-04-21 12:00:00,223.7,224.77,223.7,224.68,695128.0,223.7,224.77,223.7,224.68,695128.0
2025-04-21 12:05:00,224.65,225.09,224.33,224.8,613820.0,224.65,225.09,224.33,224.8,613820.0
2025-04-21 12:10:00,224.87,225.31,224.6,225.23,525497.0,224.87,225.31,224.6,225.23,525497.0
2025-04-21 12:15:00,225.23,225.41,224.81,225.12,481661.0,225.23,225.41,224.81,225.12,481661.0
2025-04-21 12:20:00,225.12,225.52,224.62,225.45,535622.0,225.12,225.52,224.62,225.45,535622.0
2025-04-21 12:25:00,225.49,225.55,224.67,224.82,364451.0,225.49,225.55,224.67,224.82,364451.0
2025-04-21 12:30:00,224.81,225.48,224.73,225.38,493629.0,224.81,225.48,224.73,225.38,493629.0
2025-04-21 12:35:00,225.37,225.59,224.99,225.2,395319.0,225.37,225.59,224.99,225.2,395319.0
2025-04-21 12:40:00,225.19,226.07,225.05,225.44,660299.0,225.19,226.07,225.05,225.44,660299.0
2025-04-21 12:45:00,225.44,225.7,224.96,225.16,480357.0,225.44,225.7,224.96,225.16,480357.0
2025-04-21 12:50:00,225.12,225.29,224.51,224.66,492535.0,225.12,225.29,224.51,224.66,492535.0
2025-04-21 12:55:00,224.64,224.66,224.3,224.62,438093.0,224.64,224.66,224.3,224.62,438093.0
2025-04-21 13:00:00,224.62,225.15,224.15,224.29,538828.0,224.62,225.15,224.15,224.29,538828.0
2025-04-21 13:05:00,224.23,224.4,223.75,223.9,565575.0,224.23,224.4,223.75,223.9,565575.0
2025-04-21 13:10:00,223.87,223.88,223.23,223.51,738874.0,223.87,223.88,223.23,223.51,738874.0
2025-04-21 13:15:00,223.6,224.07,223.17,223.84,569050.0,223.6,224.07,223.17,223.84,569050.0
2025-04-21 13:20:00,223.81,224.24,223.64,223.76,413353.0,223.81,224.24,223.64,223.76,413353.0
2025-04-21 13:25:00,223.76,224.1,223.42,223.46,478786.0,223.76,224.1,223.42,223.46,478786.0
2025-04-21 13:30:00,223.45,224.25,223.43,223.97,448125.0,223.45,224.25,223.43,223.97,448125.0
2025-04-21 13:35:00,223.94,224.24,223.52,223.57,387442.0,223.94,224.24,223.52,223.57,387442.0
2025-04-21 13:40:00,223.57,223.95,223.22,223.69,490507.0,223.57,223.95,223.22,223.69,490507.0
2025-04-21 13:45:00,223.69,223.81,222.93,222.99,599649.0,223.69,223.81,222.93,222.99,599649.0
2025-04-21 13:50:00,222.97,223.45,222.82,222.87,488204.0,222.97,223.45,222.82,222.87,488204.0
2025-04-21 13:55:00,222.84,223.3,222.79,222.97,546329.0,222.84,223.3,222.79,222.97,546329.0
2025-04-21 14:00:00,222.99,223.39,222.92,223.17,462862.0,222.99,223.39,222.92,223.17,462862.0
2025-04-21 14:05:00,223.17,224.5,223.15,224.45,853567.0,223.17,224.5,223.15,224.45,853567.0
2025-04-21 14:10:00,224.43,224.5,223.8,224.01,412086.0,224.43,224.5,223.8,224.01,412086.0
2025-04-21 14:15:00,223.95,224.61,223.85,224.34,422745.0,223.95,224.61,223.85,224.34,422745.0
2025-04-21 14:20:00,224.34,224.52,224.08,224.19,318760.0,224.34,224.52,224.08,224.19,318760.0
2025-04-21 14:25:00,224.18,224.5,224.0,224.44,325431.0,224.18,224.5,224.0,224.44,325431.0
2025-04-21 14:30:00,224.36,225.14,224.36,224.74,581182.0,224.36,225.14,224.36,224.74,581182.0
2025-04-21 14:35:00,224.73,224.85,224.25,224.4,432891.0,224.73,224.85,224.25,224.4,432891.0
2025-04-21 14:40:00,224.39,224.59,223.88,224.11,492637.0,224.39,224.59,223.88,224.11,492637.0
2025-04-21 14:45:00,224.1,224.2,223.54,223.74,491365.0,224.1,224.2,223.54,223.74,491365.0
2025-04-21 14:50:00,223.7,223.75,223.25,223.41,496619.0,223.7,223.75,223.25,223.41,496619.0
2025-04-21 14:55:00,223.34,223.74,223.25,223.47,375073.0,223.34,223.74,223.25,223.47,375073.0
2025-04-21 15:00:00,223.42,224.7,223.36,224.61,601981.0,223.42,224.7,223.36,224.61,601981.0
2025-04-21 15:05:00,224.61,224.97,224.36,224.47,595985.0,224.61,224.97,224.36,224.47,595985.0
2025-04-21 15:10:00,224.47,224.82,224.33,224.46,569931.0,224.47,224.82,224.33,224.46,569931.0
2025-04-21 15:15:00,224.46,224.65,223.84,224.55,698761.0,224.46,224.65,223.84,224.55,698761.0
2025-04-21 15:20:00,224.54,225.22,224.51,224.99,888213.0,224.54,225.22,224.51,224.99,888213.0
2025-04-21 15:25:00,224.98,225.03,224.23,224.57,677766.0,224.98,225.03,224.23,224.57,677766.0
2025-04-21 15:30:00,224.53,225.1,224.52,224.95,733094.0,224.53,225.1,224.52,224.95,733094.0
2025-04-21 15:35:00,224.95,226.17,224.88,226.01,1129538.0,224.95,226.17,224.88,226.01,1129538.0
2025-04-21 15:40:00,226.02,226.35,225.62,226.09,928349.0,226.02,226.35,225.62,226.09,928349.0
2025-04-21 15:45:00,226.09,226.38,225.4,226.3,948002.0,226.09,226.38,225.4,226.3,948002.0
2025-04-21 15:50:00,226.3,226.69,225.6,226.14,1214460.0,226.3,226.69,225.6,226.14,1214460.0
2025-04-21 15:55:00,226.15,227.87,226.13,227.45,2483016.0,226.15,227.87,226.13,227.45,2483016.0
2025-04-22 09:30:00,230.96,233.55,229.85,231.83,3144293.0,230.96,233.55,229.85,231.83,3144293.0
2025-04-22 09:35:00,231.85,233.14,230.81,233.07,1774129.0,231.85,233.14,230.81,233.07,1774129.0
2025-04-22 09:40:00,232.96,234.66,232.46,234.22,1826848.0,232.96,234.66,232.46,234.22,1826848.0
2025-04-22 09:45:00,234.22,236.17,234.07,235.97,1748174.0,234.22,236.17,234.07,235.97,1748174.0
2025-04-22 09:50:00,235.93,236.56,234.97,236.43,1395304.0,235.93,236.56,234.97,236.43,1395304.0
2025-04-22 09:55:00,236.39,237.09,235.34,236.82,1355478.0,236.39,237.09,235.34,236.82,1355478.0
2025-04-22 10:00:00,236.82,237.49,236.21,236.93,1284973.0,236.82,237.49,236.21,236.93,1284973.0
2025-04-22 10:05:00,236.92,237.16,235.75,236.84,1317458.0,236.92,237.16,235.75,236.84,1317458.0
2025-04-22 10:10:00,236.83,237.81,236.5,236.86,1483720.0,236.83,237.81,236.5,236.86,1483720.0
2025-04-22 10:15:00,236.82,236.86,235.95,236.25,946126.0,236.82,236.86,235.95,236.25,946126.0
2025-04-22 10:20:00,236.19,237.05,235.75,235.93,894897.0,236.19,237.05,235.75,235.93,894897.0
2025-04-22 10:25:00,235.96,236.16,235.28,235.96,1043478.0,235.96,236.16,235.28,235.96,1043478.0
2025-04-22 10:30:00,235.96,235.99,234.62,234.99,1224588.0,235.96,235.99,234.62,234.99,1224588.0
2025-04-22 10:35:00,235.05,236.06,234.82,235.82,992206.0,235.05,236.06,234.82,235.82,992206.0
2025-04-22 10:40:00,235.83,236.4,235.58,236.27,740752.0,235.83,236.4,235.58,236.27,740752.0
2025-04-22 10:45:00,236.3,237.14,236.1,236.7,884415.0,236.3,237.14,236.1,236.7,884415.0
2025-04-22 10:50:00,236.69,236.7,235.46,236.17,852105.0,236.69,236.7,235.46,236.17,852105.0
2025-04-22 10:55:00,236.15,237.06,235.89,236.9,591015.0,236.15,237.06,235.89,236.9,591015.0
2025-04-22 11:00:00,236.87,238.39,236.79,238.15,1104056.0,236.87,238.39,236.79,238.15,1104056.0
2025-04-22 11:05:00,238.18,238.44,237.93,238.24,731932.0,238.18,238.44,237.93,238.24,731932.0
2025-04-22 11:10:00,238.27,238.41,237.59,238.0,653716.0,238.27,238.41,237.59,238.0,653716.0
2025-04-22 11:15:00,238.04,239.28,237.67,239.22,1065387.0,238.04,239.28,237.67,239.22,1065387.0
2025-04-22 11:20:00,239.22,239.38,238.36,238.86,1137746.0,239.22,239.38,238.36,238.86,1137746.0
2025-04-22 11:25:00,238.83,239.05,238.0,238.11,894401.0,238.83,239.05,238.0,238.11,894401.0
2025-04-22 11:30:00,238.14,238.65,237.77,238.02,810505.0,238.14,238.65,237.77,238.02,810505.0
2025-04-22 11:35:00,238.05,238.55,237.86,238.49,582275.0,238.05,238.55,237.86,238.49,582275.0
2025-04-22 11:40:00,238.48,238.88,237.84,238.04,801421.0,238.48,238.88,237.84,238.04,801421.0
2025-04-22 11:45:00,238.04,238.38,237.64,238.12,505966.0,238.04,238.38,237.64,238.12,505966.0
2025-04-22 11:50:00,238.15,239.14,237.8,238.85,1024138.0,238.15,239.14,237.8,238.85,1024138.0
2025-04-22 11:55:00,238.83,239.53,238.0,239.25,1018558.0,238.83,239.53,238.0,239.25,1018558.0
2025-04-22 12:00:00,239.27,240.92,239.23,240.64,1754111.0,239.27,240.92,239.23,240.64,1754111.0
2025-04-22 12:05:00,240.66,241.29,240.11,241.07,939546.0,240.66,241.29,240.11,241.07,939546.0
2025-04-22 12:10:00,241.03,242.35,241.02,242.0,1359112.0,241.03,242.35,241.02,242.0,1359112.0
2025-04-22 12:15:00,241.95,242.08,241.07,241.44,914037.0,241.95,242.08,241.07,241.44,914037.0
2025-04-22 12:20:00,241.49,242.79,241.41,242.65,1096110.0,241.49,242.79,241.41,242.65,1096110.0
2025-04-22 12:25:00,242.64,242.67,241.63,241.84,1051739.0,242.64,242.67,241.63,241.84,1051739.0
2025-04-22 12:30:00,241.84,242.08,241.4,241.51,647594.0,241.84,242.08,241.4,241.51,647594.0
2025-04-22 12:35:00,241.46,241.7,241.2,241.3,459577.0,241.46,241.7,241.2,241.3,459577.0
2025-04-22 12:40:00,241.31,241.4,240.4,241.03,795616.0,241.31,241.4,240.4,241.03,795616.0
2025-04-22 12:45:00,241.03,241.21,240.47,240.98,507047.0,241.03,241.21,240.47,240.98,507047.0
2025-04-22 12:50:00,241.0,241.03,239.87,240.56,669849.0,241.0,241.03,239.87,240.56,669849.0
2025-04-22 12:55:00,240.53,240.92,240.31,240.74,460084.0,240.53,240.92,240.31,240.74,460084.0
2025-04-22 13:00:00,240.75,241.3,240.55,241.16,528048.0,240.75,241.3,240.55,241.16,528048.0
2025-04-22 13:05:00,241.16,241.4,240.16,240.81,764608.0,241.16,241.4,240.16,240.81,764608.0
2025-04-22 13:10:00,240.81,240.85,238.31,238.72,1209632.0,240.81,240.85,238.31,238.72,1209632.0
2025-04-22 13:15:00,238.69,238.87,237.12,238.04,1256157.0,238.69,238.87,237.12,238.04,1256157.0
2025-04-22 13:20:00,238.04,238.4,236.26,236.56,1199710.0,238.04,238.4,236.26,236.56,1199710.0
2025-04-22 13:25:00,236.59,238.06,235.65,235.87,1162857.0,236.59,238.06,235.65,235.87,1162857.0
2025-04-22 13:30:00,235.87,236.6,235.5,236.21,1004444.0,235.87,236.6,235.5,236.21,1004444.0
2025-04-22 13:35:00,236.19,237.09,235.9,236.42,968802.0,236.19,237.09,235.9,236.42,968802.0
2025-04-22 13:40:00,236.42,236.67,235.35,235.99,767590.0,236.42,236.67,235.35,235.99,767590.0
2025-04-22 13:45:00,235.96,236.26,234.84,234.96,786948.0,235.96,236.26,234.84,234.96,786948.0
2025-04-22 13:50:00,234.93,235.48,234.46,235.47,812841.0,234.93,235.48,234.46,235.47,812841.0
2025-04-22 13:55:00,235.43,235.58,234.68,235.11,578485.0,235.43,235.58,234.68,235.11,578485.0
2025-04-22 14:00:00,235.15,236.59,235.1,236.54,802640.0,235.15,236.59,235.1,236.54,802640.0
2025-04-22 14:05:00,236.56,237.04,236.35,236.69,817296.0,236.56,237.04,236.35,236.69,817296.0
2025-04-22 14:10:00,236.62,237.09,236.15,237.0,548356.0,236.62,237.09,236.15,237.0,548356.0
2025-04-22 14:15:00,237.02,237.5,236.76,237.32,664568.0,237.02,237.5,236.76,237.32,664568.0
2025-04-22 14:20:00,237.33,238.13,237.12,237.99,662747.0,237.33,238.13,237.12,237.99,662747.0
2025-04-22 14:25:00,237.92,238.5,237.89,238.26,649351.0,237.92,238.5,237.89,238.26,649351.0
2025-04-22 14:30:00,238.24,238.45,238.0,238.22,432670.0,238.24,238.45,238.0,238.22,432670.0
2025-04-22 14:35:00,238.22,238.5,237.73,237.77,604803.0,238.22,238.5,237.73,237.77,604803.0
2025-04-22 14:40:00,237.81,238.34,237.73,237.94,434170.0,237.81,238.34,237.73,237.94,434170.0
2025-04-22 14:45:00,237.92,238.45,237.9,238.23,575059.0,237.92,238.45,237.9,238.23,575059.0
2025-04-22 14:50:00,238.24,238.61,237.61,238.2,537374.0,238.24,238.61,237.61,238.2,537374.0
2025-04-22 14:55:00,238.2,238.31,237.77,237.81,417354.0,238.2,238.31,237.77,237.81,417354.0
2025-04-22 15:00:00,237.81,238.03,237.35,237.58,494391.0,237.81,238.03,237.35,237.58,494391.0
2025-04-22 15:05:00,237.59,237.78,236.66,236.81,757411.0,237.59,237.78,236.66,236.81,757411.0
2025-04-22 15:10:00,236.84,237.09,236.33,236.56,682062.0,236.84,237.09,236.33,236.56,682062.0
2025-04-22 15:15:00,236.58,236.82,235.82,236.16,770061.0,236.58,236.82,235.82,236.16,770061.0
2025-04-22 15:20:00,236.13,236.3,235.31,236.13,852632.0,236.13,236.3,235.31,236.13,852632.0
2025-04-22 15:25:00,236.13,236.33,235.25,235.39,823787.0,236.13,236.33,235.25,235.39,823787.0
2025-04-22 15:30:00,235.4,236.19,235.13,235.88,914244.0,235.4,236.19,235.13,235.88,914244.0
2025-04-22 15:35:00,235.88,236.32,235.5,235.67,786419.0,235.88,236.32,235.5,235.67,786419.0
2025-04-22 15:40:00,235.63,237.68,235.58,237.32,1397418.0,235.63,237.68,235.58,237.32,1397418.0
2025-04-22 15:45:00,237.28,238.05,237.11,237.74,1064072.0,237.28,238.05,237.11,237.74,1064072.0
2025-04-22 15:50:00,237.71,237.71,236.22,237.43,1521352.0,237.71,237.71,236.22,237.43,1521352.0
2025-04-22 15:55:00,237.47,238.34,236.95,238.15,2435217.0,237.47,238.34,236.95,238.15,2435217.0
2025-04-23 09:30:00,254.88,255.19,247.45,248.33,6450351.0,254.88,255.19,247.45,248.33,6450351.0
2025-04-23 09:35:00,248.23,251.0,245.91,249.0,4811113.0,248.23,251.0,245.91,249.0,4811113.0
2025-04-23 09:40:00,248.99,250.2,247.3,248.3,2617893.0,248.99,250.2,247.3,248.3,2617893.0
2025-04-23 09:45:00,248.16,249.06,245.38,246.73,2915879.0,248.16,249.06,245.38,246.73,2915879.0
2025-04-23 09:50:00,246.76,247.89,244.57,245.43,2380246.0,246.76,247.89,244.57,245.43,2380246.0
2025-04-23 09:55:00,245.48,246.73,244.43,246.59,1789654.0,245.48,246.73,244.43,246.59,1789654.0
2025-04-23 10:00:00,246.63,248.2,244.8,246.75,1932782.0,246.63,248.2,244.8,246.75,1932782.0
2025-04-23 10:05:00,246.74,248.79,246.0,248.16,1791581.0,246.74,248.79,246.0,248.16,1791581.0
2025-04-23 10:10:00,248.27,249.63,247.72,249.09,1741623.0,248.27,249.63,247.72,249.09,1741623.0
2025-04-23 10:15:00,249.09,250.35,248.48,250.24,1935082.0,249.09,250.35,248.48,250.24,1935082.0
2025-04-23 10:20:00,250.19,252.99,249.2,252.87,2280855.0,250.19,252.99,249.2,252.87,2280855.0
2025-04-23 10:25:00,252.88,255.47,252.67,254.64,2915612.0,252.88,255.47,252.67,254.64,2915612.0
2025-04-23 10:30:00,254.59,256.24,254.11,255.99,2153389.0,254.59,256.24,254.11,255.99,2153389.0
2025-04-23 10:35:00,255.96,258.11,255.6,256.72,2852743.0,255.96,258.11,255.6,256.72,2852743.0
2025-04-23 10:40:00,256.64,257.7,255.37,256.23,1936479.0,256.64,257.7,255.37,256.23,1936479.0
2025-04-23 10:45:00,256.22,257.48,255.7,256.71,1344443.0,256.22,257.48,255.7,256.71,1344443.0
2025-04-23 10:50:00,256.8,257.9,255.8,257.02,1945765.0,256.8,257.9,255.8,257.02,1945765.0
2025-04-23 10:55:00,257.06,257.9,256.5,257.09,1384343.0,257.06,257.9,256.5,257.09,1384343.0
2025-04-23 11:00:00,257.19,257.8,255.13,257.41,1609630.0,257.19,257.8,255.13,257.41,1609630.0
2025-04-23 11:05:00,257.31,259.44,256.76,258.41,1780197.0,257.31,259.44,256.76,258.41,1780197.0
2025-04-23 11:10:00,258.47,259.45,257.6,259.01,1522673.0,258.47,259.45,257.6,259.01,1522673.0
2025-04-23 11:15:00,259.05,259.1,256.29,256.82,1464989.0,259.05,259.1,256.29,256.82,1464989.0
2025-04-23 11:20:00,256.85,258.09,255.96,256.91,1496926.0,256.85,258.09,255.96,256.91,1496926.0
2025-04-23 11:25:00,256.91,257.39,254.25,254.69,2045771.0,256.91,257.39,254.25,254.69,2045771.0
2025-04-23 11:30:00,254.75,255.09,253.25,254.7,1693936.0,254.75,255.09,253.25,254.7,1693936.0
2025-04-23 11:35:00,254.68,255.37,253.26,255.34,1328011.0,254.68,255.37,253.26,255.34,1328011.0
2025-04-23 11:40:00,255.32,256.07,254.53,254.84,1161046.0,255.32,256.07,254.53,254.84,1161046.0
2025-04-23 11:45:00,254.89,255.38,252.35,252.79,1468118.0,254.89,255.38,252.35,252.79,1468118.0
2025-04-23 11:50:00,252.81,254.1,252.6,254.0,1087881.0,252.81,254.1,252.6,254.0,1087881.0
2025-04-23 11:55:00,254.03,255.0,253.9,254.68,932296.0,254.03,255.0,253.9,254.68,932296.0
2025-04-23 12:00:00,254.66,254.72,253.53,254.56,722230.0,254.66,254.72,253.53,254.56,722230.0
2025-04-23 12:05:00,254.5,254.78,253.1,253.24,750268.0,254.5,254.78,253.1,253.24,750268.0
2025-04-23 12:10:00,253.24,253.95,252.6,253.41,833986.0,253.24,253.95,252.6,253.41,833986.0
2025-04-23 12:15:00,253.38,253.64,252.3,252.5,701264.0,253.38,253.64,252.3,252.5,701264.0
2025-04-23 12:20:00,252.55,252.63,251.67,251.81,974119.0,252.55,252.63,251.67,251.81,974119.0
2025-04-23 12:25:00,251.81,252.75,251.08,252.64,1104980.0,251.81,252.75,251.08,252.64,1104980.0
2025-04-23 12:30:00,252.67,253.17,252.2,252.34,800211.0,252.67,253.17,252.2,252.34,800211.0
2025-04-23 12:35:00,252.35,253.8,252.26,253.65,918890.0,252.35,253.8,252.26,253.65,918890.0
2025-04-23 12:40:00,253.61,254.34,253.27,254.2,740913.0,253.61,254.34,253.27,254.2,740913.0
2025-04-23 12:45:00,254.2,254.46,252.9,253.02,865367.0,254.2,254.46,252.9,253.02,865367.0
2025-04-23 12:50:00,253.05,254.72,252.83,254.64,775964.0,253.05,254.72,252.83,254.64,775964.0
2025-04-23 12:55:00,254.62,256.79,254.45,256.35,1447057.0,254.62,256.79,254.45,256.35,1447057.0
2025-04-23 13:00:00,256.3,256.5,254.29,256.04,902424.0,256.3,256.5,254.29,256.04,902424.0
2025-04-23 13:05:00,256.0,256.68,255.8,256.36,676070.0,256.0,256.68,255.8,256.36,676070.0
2025-04-23 13:10:00,256.35,257.13,255.97,257.11,790039.0,256.35,257.13,255.97,257.11,790039.0
2025-04-23 13:15:00,257.08,257.35,256.43,256.65,902271.0,257.08,257.35,256.43,256.65,902271.0
2025-04-23 13:20:00,256.64,257.05,256.18,256.94,581670.0,256.64,257.05,256.18,256.94,581670.0
2025-04-23 13:25:00,256.91,257.3,255.8,255.97,707079.0,256.91,257.3,255.8,255.97,707079.0
2025-04-23 13:30:00,255.98,256.4,255.17,255.31,652465.0,255.98,256.4,255.17,255.31,652465.0
2025-04-23 13:35:00,255.34,255.68,254.79,255.36,689451.0,255.34,255.68,254.79,255.36,689451.0
2025-04-23 13:40:00,255.43,256.74,255.17,256.62,781581.0,255.43,256.74,255.17,256.62,781581.0
2025-04-23 13:45:00,256.61,256.69,256.01,256.61,574333.0,256.61,256.69,256.01,256.61,574333.0
2025-04-23 13:50:00,256.67,257.72,256.31,257.61,946688.0,256.67,257.72,256.31,257.61,946688.0
2025-04-23 13:55:00,257.65,258.23,257.37,257.53,864119.0,257.65,258.23,257.37,257.53,864119.0
2025-04-23 14:00:00,257.5,257.8,256.29,257.01,734258.0,257.5,257.8,256.29,257.01,734258.0
2025-04-23 14:05:00,256.97,257.32,256.65,257.12,460588.0,256.97,257.32,256.65,257.12,460588.0
2025-04-23 14:10:00,257.09,258.18,256.88,257.49,768556.0,257.09,258.18,256.88,257.49,768556.0
2025-04-23 14:15:00,257.54,258.12,257.03,257.16,622597.0,257.54,258.12,257.03,257.16,622597.0
2025-04-23 14:20:00,257.16,258.19,256.96,257.29,708211.0,257.16,258.19,256.96,257.29,708211.0
2025-04-23 14:25:00,257.26,257.27,256.17,256.48,658775.0,257.26,257.27,256.17,256.48,658775.0
2025-04-23 14:30:00,256.52,257.86,256.51,257.18,670983.0,256.52,257.86,256.51,257.18,670983.0
2025-04-23 14:35:00,257.18,257.8,256.96,257.61,542723.0,257.18,257.8,256.96,257.61,542723.0
2025-04-23 14:40:00,257.62,257.68,256.48,256.5,584189.0,257.62,257.68,256.48,256.5,584189.0
2025-04-23 14:45:00,256.53,257.31,255.91,257.21,864753.0,256.53,257.31,255.91,257.21,864753.0
2025-04-23 14:50:00,257.13,257.24,256.0,256.37,596589.0,257.13,257.24,256.0,256.37,596589.0
2025-04-23 14:55:00,256.4,257.57,256.07,256.67,701539.0,256.4,257.57,256.07,256.67,701539.0
2025-04-23 15:00:00,256.61,257.04,254.97,255.08,973522.0,256.61,257.04,254.97,255.08,973522.0
2025-04-23 15:05:00,255.04,255.82,254.71,254.99,897856.0,255.04,255.82,254.71,254.99,897856.0
2025-04-23 15:10:00,254.98,255.49,254.44,254.59,767901.0,254.98,255.49,254.44,254.59,767901.0
2025-04-23 15:15:00,254.62,254.68,253.54,253.79,1067770.0,254.62,254.68,253.54,253.79,1067770.0
2025-04-23 15:20:00,253.79,253.94,252.21,252.61,1098460.0,253.79,253.94,252.21,252.61,1098460.0
2025-04-23 15:25:00,252.57,253.26,252.06,252.38,1093642.0,252.57,253.26,252.06,252.38,1093642.0
2025-04-23 15:30:00,252.41,253.29,251.59,251.71,1243890.0,252.41,253.29,251.59,251.71,1243890.0
2025-04-23 15:35:00,251.71,251.72,250.34,250.75,1368338.0,251.71,251.72,250.34,250.75,1368338.0
2025-04-23 15:40:00,250.76,251.8,250.56,251.42,1158000.0,250.76,251.8,250.56,251.42,1158000.0
2025-04-23 15:45:00,251.42,252.4,250.92,252.29,1064949.0,251.42,252.4,250.92,252.29,1064949.0
2025-04-23 15:50:00,252.29,253.46,251.96,252.78,1296456.0,252.29,253.46,251.96,252.78,1296456.0
2025-04-23 15:55:00,252.83,252.93,250.5,250.79,1826474.0,252.83,252.93,250.5,250.79,1826474.0
2025-04-24 09:30:00,250.71,253.6,249.2,253.14,2833367.0,250.71,253.6,249.2,253.14,2833367.0
2025-04-24 09:35:00,253.15,254.33,251.34,253.96,2037859.0,253.15,254.33,251.34,253.96,2037859.0
2025-04-24 09:40:00,253.93,254.27,252.77,253.6,1347054.0,253.93,254.27,252.77,253.6,1347054.0
2025-04-24 09:45:00,253.6,254.15,252.62,253.06,1768826.0,253.6,254.15,252.62,253.06,1768826.0
2025-04-24 09:50:00,253.04,253.25,251.72,252.85,1396344.0,253.04,253.25,251.72,252.85,1396344.0
2025-04-24 09:55:00,252.77,253.99,252.31,253.7,1227430.0,252.77,253.99,252.31,253.7,1227430.0
2025-04-24 10:00:00,253.58,255.44,252.91,254.41,1771289.0,253.58,255.44,252.91,254.41,1771289.0
2025-04-24 10:05:00,254.45,257.05,254.25,256.64,1955799.0,254.45,257.05,254.25,256.64,1955799.0
2025-04-24 10:10:00,256.72,256.9,255.51,256.62,1634238.0,256.72,256.9,255.51,256.62,1634238.0
2025-04-24 10:15:00,256.63,258.15,256.58,257.35,1934537.0,256.63,258.15,256.58,257.35,1934537.0
2025-04-24 10:20:00,257.32,257.77,256.32,256.57,1137913.0,257.32,257.77,256.32,256.57,1137913.0
2025-04-24 10:25:00,256.61,256.77,255.91,256.39,1035598.0,256.61,256.77,255.91,256.39,1035598.0
2025-04-24 10:30:00,256.28,256.62,255.55,256.56,979679.0,256.28,256.62,255.55,256.56,979679.0
2025-04-24 10:35:00,256.54,257.51,256.14,256.75,1120019.0,256.54,257.51,256.14,256.75,1120019.0
2025-04-24 10:40:00,256.71,256.86,255.33,255.75,1045626.0,256.71,256.86,255.33,255.75,1045626.0
2025-04-24 10:45:00,255.76,255.9,254.75,255.24,1116104.0,255.76,255.9,254.75,255.24,1116104.0
2025-04-24 10:50:00,255.25,255.6,254.61,255.26,955827.0,255.25,255.6,254.61,255.26,955827.0
2025-04-24 10:55:00,255.25,255.3,254.65,254.93,535047.0,255.25,255.3,254.65,254.93,535047.0
2025-04-24 11:00:00,254.9,255.05,253.69,254.7,1233826.0,254.9,255.05,253.69,254.7,1233826.0
2025-04-24 11:05:00,254.7,255.38,254.4,255.11,863205.0,254.7,255.38,254.4,255.11,863205.0
2025-04-24 11:10:00,255.13,256.53,254.96,255.8,1087163.0,255.13,256.53,254.96,255.8,1087163.0
2025-04-24 11:15:00,255.89,256.73,255.38,256.4,838338.0,255.89,256.73,255.38,256.4,838338.0
2025-04-24 11:20:00,256.4,256.56,255.15,255.23,782426.0,256.4,256.56,255.15,255.23,782426.0
2025-04-24 11:25:00,255.19,255.66,254.75,254.8,665855.0,255.19,255.66,254.75,254.8,665855.0
2025-04-24 11:30:00,254.81,254.89,254.1,254.67,743997.0,254.81,254.89,254.1,254.67,743997.0
2025-04-24 11:35:00,254.61,254.73,254.01,254.14,734328.0,254.61,254.73,254.01,254.14,734328.0
2025-04-24 11:40:00,254.14,254.78,253.95,254.02,572398.0,254.14,254.78,253.95,254.02,572398.0
2025-04-24 11:45:00,254.02,254.62,253.71,254.58,775977.0,254.02,254.62,253.71,254.58,775977.0
2025-04-24 11:50:00,254.61,255.4,254.26,255.25,928131.0,254.61,255.4,254.26,255.25,928131.0
2025-04-24 11:55:00,255.24,255.27,253.19,253.39,1005821.0,255.24,255.27,253.19,253.39,1005821.0
2025-04-24 12:00:00,253.42,253.56,252.96,253.12,688255.0,253.42,253.56,252.96,253.12,688255.0
2025-04-24 12:05:00,253.1,253.19,252.47,252.79,890354.0,253.1,253.19,252.47,252.79,890354.0
2025-04-24 12:10:00,252.79,253.93,252.75,253.7,888740.0,252.79,253.93,252.75,253.7,888740.0
2025-04-24 12:15:00,253.68,254.62,253.51,254.3,774624.0,253.68,254.62,253.51,254.3,774624.0
2025-04-24 12:20:00,254.32,254.62,253.97,253.97,535115.0,254.32,254.62,253.97,253.97,535115.0
2025-04-24 12:25:00,254.01,254.89,253.82,254.85,767299.0,254.01,254.89,253.82,254.85,767299.0
2025-04-24 12:30:00,254.83,255.65,254.58,255.45,718375.0,254.83,255.65,254.58,255.45,718375.0
2025-04-24 12:35:00,255.48,255.9,255.11,255.27,644770.0,255.48,255.9,255.11,255.27,644770.0
2025-04-24 12:40:00,255.25,255.5,254.83,255.14,455066.0,255.25,255.5,254.83,255.14,455066.0
2025-04-24 12:45:00,255.17,255.33,254.66,255.04,394310.0,255.17,255.33,254.66,255.04,394310.0
2025-04-24 12:50:00,255.01,255.32,254.85,255.11,292254.0,255.01,255.32,254.85,255.11,292254.0
2025-04-24 12:55:00,255.11,256.1,255.11,255.71,621307.0,255.11,256.1,255.11,255.71,621307.0
2025-04-24 13:00:00,255.75,255.76,255.02,255.59,467792.0,255.75,255.76,255.02,255.59,467792.0
2025-04-24 13:05:00,255.59,255.78,254.9,255.0,407186.0,255.59,255.78,254.9,255.0,407186.0
2025-04-24 13:10:00,255.02,255.39,254.82,254.89,436522.0,255.02,255.39,254.82,254.89,436522.0
2025-04-24 13:15:00,254.94,254.95,253.78,254.04,665042.0,254.94,254.95,253.78,254.04,665042.0
2025-04-24 13:20:00,254.04,254.65,253.61,254.54,601857.0,254.04,254.65,253.61,254.54,601857.0
2025-04-24 13:25:00,254.56,255.5,254.5,255.36,657042.0,254.56,255.5,254.5,255.36,657042.0
2025-04-24 13:30:00,255.36,255.78,255.01,255.1,508071.0,255.36,255.78,255.01,255.1,508071.0
2025-04-24 13:35:00,255.1,255.26,254.72,255.0,389164.0,255.1,255.26,254.72,255.0,389164.0
2025-04-24 13:40:00,254.95,255.15,254.57,255.02,357978.0,254.95,255.15,254.57,255.02,357978.0
2025-04-24 13:45:00,255.02,255.39,254.73,255.2,443866.0,255.02,255.39,254.73,255.2,443866.0
2025-04-24 13:50:00,255.21,255.57,254.93,255.54,357653.0,255.21,255.57,254.93,255.54,357653.0
2025-04-24 13:55:00,255.54,255.55,255.16,255.47,301086.0,255.54,255.55,255.16,255.47,301086.0
2025-04-24 14:00:00,255.42,255.87,255.31,255.55,430258.0,255.42,255.87,255.31,255.55,430258.0
2025-04-24 14:05:00,255.6,255.8,255.08,255.59,448873.0,255.6,255.8,255.08,255.59,448873.0
2025-04-24 14:10:00,255.59,256.39,255.48,256.31,663800.0,255.59,256.39,255.48,256.31,663800.0
2025-04-24 14:15:00,256.27,256.72,256.03,256.48,696620.0,256.27,256.72,256.03,256.48,696620.0
2025-04-24 14:20:00,256.5,256.7,256.15,256.46,376685.0,256.5,256.7,256.15,256.46,376685.0
2025-04-24 14:25:00,256.49,257.24,256.36,257.17,709286.0,256.49,257.24,256.36,257.17,709286.0
2025-04-24 14:30:00,257.17,257.66,256.95,257.46,630317.0,257.17,257.66,256.95,257.46,630317.0
2025-04-24 14:35:00,257.47,257.93,257.32,257.9,551721.0,257.47,257.93,257.32,257.9,551721.0
2025-04-24 14:40:00,257.88,257.99,257.37,257.58,595152.0,257.88,257.99,257.37,257.58,595152.0
2025-04-24 14:45:00,257.59,257.88,257.34,257.67,438743.0,257.59,257.88,257.34,257.67,438743.0
2025-04-24 14:50:00,257.68,257.82,257.01,257.14,476011.0,257.68,257.82,257.01,257.14,476011.0
2025-04-24 14:55:00,257.14,257.27,256.34,256.57,690008.0,257.14,257.27,256.34,256.57,690008.0
2025-04-24 15:00:00,256.55,256.6,255.38,255.42,816192.0,256.55,256.6,255.38,255.42,816192.0
2025-04-24 15:05:00,255.44,255.98,255.35,255.8,605471.0,255.44,255.98,255.35,255.8,605471.0
2025-04-24 15:10:00,255.84,255.87,254.9,255.44,750814.0,255.84,255.87,254.9,255.44,750814.0
2025-04-24 15:15:00,255.44,256.07,255.27,255.96,746087.0,255.44,256.07,255.27,255.96,746087.0
2025-04-24 15:20:00,255.94,256.4,255.6,256.11,678701.0,255.94,256.4,255.6,256.11,678701.0
2025-04-24 15:25:00,256.07,256.47,255.92,255.95,447320.0,256.07,256.47,255.92,255.95,447320.0
2025-04-24 15:30:00,256.0,256.65,255.96,256.28,519383.0,256.0,256.65,255.96,256.28,519383.0
2025-04-24 15:35:00,256.28,257.13,256.07,257.0,774029.0,256.28,257.13,256.07,257.0,774029.0
2025-04-24 15:40:00,257.0,257.46,256.85,257.33,669122.0,257.0,257.46,256.85,257.33,669122.0
2025-04-24 15:45:00,257.33,257.71,257.22,257.66,648950.0,257.33,257.71,257.22,257.66,648950.0
2025-04-24 15:50:00,257.65,258.93,257.4,258.84,1617802.0,257.65,258.93,257.4,258.84,1617802.0
2025-04-24 15:55:00,258.89,259.54,258.17,259.51,2281463.0,258.89,259.54,258.17,259.51,2281463.0
2025-04-25 09:30:00,261.69,263.66,259.63,262.03,3183589.0,261.69,263.66,259.63,262.03,3183589.0
2025-04-25 09:35:00,262.0,264.45,260.66,264.27,2164249.0,262.0,264.45,260.66,264.27,2164249.0
2025-04-25 09:40:00,264.28,265.26,262.8,263.41,2371846.0,264.28,265.26,262.8,263.41,2371846.0
2025-04-25 09:45:00,263.48,264.52,263.03,263.55,1385987.0,263.48,264.52,263.03,263.55,1385987.0
2025-04-25 09:50:00,263.6,264.03,260.9,261.76,1704314.0,263.6,264.03,260.9,261.76,1704314.0
2025-04-25 09:55:00,261.72,263.02,261.55,261.55,1058773.0,261.72,263.02,261.55,261.55,1058773.0
2025-04-25 10:00:00,261.66,263.95,261.38,263.41,1440490.0,261.66,263.95,261.38,263.41,1440490.0
2025-04-25 10:05:00,263.44,267.64,263.35,267.3,2517172.0,263.44,267.64,263.35,267.3,2517172.0
2025-04-25 10:10:00,267.34,270.14,267.14,270.07,3079665.0,267.34,270.14,267.14,270.07,3079665.0
2025-04-25 10:15:00,270.0,271.22,268.88,270.13,3197197.0,270.0,271.22,268.88,270.13,3197197.0
2025-04-25 10:20:00,270.13,270.92,268.19,270.26,2505893.0,270.13,270.92,268.19,270.26,2505893.0
2025-04-25 10:25:00,270.34,270.95,268.98,270.63,1978572.0,270.34,270.95,268.98,270.63,1978572.0
2025-04-25 10:30:00,270.65,274.97,269.74,274.43,4165138.0,270.65,274.97,269.74,274.43,4165138.0
2025-04-25 10:35:00,274.44,275.5,272.75,275.29,3119080.0,274.44,275.5,272.75,275.29,3119080.0
2025-04-25 10:40:00,275.29,277.77,275.05,277.06,3220226.0,275.29,277.77,275.05,277.06,3220226.0
2025-04-25 10:45:00,277.0,278.18,276.0,277.87,2620396.0,277.0,278.18,276.0,277.87,2620396.0
2025-04-25 10:50:00,277.9,277.93,276.12,276.2,1840446.0,277.9,277.93,276.12,276.2,1840446.0
2025-04-25 10:55:00,276.23,276.6,274.13,275.12,2316395.0,276.23,276.6,274.13,275.12,2316395.0
2025-04-25 11:00:00,275.14,277.3,274.56,277.07,1728999.0,275.14,277.3,274.56,277.07,1728999.0
2025-04-25 11:05:00,277.05,278.6,276.33,277.15,1996727.0,277.05,278.6,276.33,277.15,1996727.0
2025-04-25 11:10:00,277.15,279.21,276.88,278.8,1998590.0,277.15,279.21,276.88,278.8,1998590.0
2025-04-25 11:15:00,278.81,278.98,277.67,278.5,1544270.0,278.81,278.98,277.67,278.5,1544270.0
2025-04-25 11:20:00,278.47,279.69,278.37,279.35,1462577.0,278.47,279.69,278.37,279.35,1462577.0
2025-04-25 11:25:00,279.29,279.99,278.81,279.52,1596862.0,279.29,279.99,278.81,279.52,1596862.0
2025-04-25 11:30:00,279.55,282.3,278.9,282.0,2673369.0,279.55,282.3,278.9,282.0,2673369.0
2025-04-25 11:35:00,282.02,282.37,281.17,281.92,2103108.0,282.02,282.37,281.17,281.92,2103108.0
2025-04-25 11:40:00,281.93,282.19,280.33,280.71,1590295.0,281.93,282.19,280.33,280.71,1590295.0
2025-04-25 11:45:00,280.79,283.5,280.64,283.28,2359895.0,280.79,283.5,280.64,283.28,2359895.0
2025-04-25 11:50:00,283.29,283.34,281.74,282.21,1451543.0,283.29,283.34,281.74,282.21,1451543.0
2025-04-25 11:55:00,282.18,282.49,280.94,281.43,1326667.0,282.18,282.49,280.94,281.43,1326667.0
2025-04-25 12:00:00,281.47,281.6,280.44,281.26,1333308.0,281.47,281.6,280.44,281.26,1333308.0
2025-04-25 12:05:00,281.25,281.44,280.02,281.35,1249020.0,281.25,281.44,280.02,281.35,1249020.0
2025-04-25 12:10:00,281.35,281.4,280.0,280.59,1026165.0,281.35,281.4,280.0,280.59,1026165.0
2025-04-25 12:15:00,280.6,282.68,280.15,282.23,1478675.0,280.6,282.68,280.15,282.23,1478675.0
2025-04-25 12:20:00,282.25,283.3,281.9,283.08,1196680.0,282.25,283.3,281.9,283.08,1196680.0
2025-04-25 12:25:00,283.08,284.56,282.68,284.4,1636891.0,283.08,284.56,282.68,284.4,1636891.0
2025-04-25 12:30:00,284.4,284.69,283.76,284.35,1196599.0,284.4,284.69,283.76,284.35,1196599.0
2025-04-25 12:35:00,284.38,285.81,284.3,285.75,1691164.0,284.38,285.81,284.3,285.75,1691164.0
2025-04-25 12:40:00,285.72,286.08,285.0,285.8,1597289.0,285.72,286.08,285.0,285.8,1597289.0
2025-04-25 12:45:00,285.85,285.89,284.24,284.98,1158332.0,285.85,285.89,284.24,284.98,1158332.0
2025-04-25 12:50:00,284.98,285.06,284.3,284.6,755759.0,284.98,285.06,284.3,284.6,755759.0
2025-04-25 12:55:00,284.62,286.39,284.5,286.14,1490363.0,284.62,286.39,284.5,286.14,1490363.0
2025-04-25 13:00:00,286.14,286.42,284.98,285.1,1172808.0,286.14,286.42,284.98,285.1,1172808.0
2025-04-25 13:05:00,285.19,285.71,284.52,285.68,1030335.0,285.19,285.71,284.52,285.68,1030335.0
2025-04-25 13:10:00,285.68,285.7,284.63,285.09,758993.0,285.68,285.7,284.63,285.09,758993.0
2025-04-25 13:15:00,285.06,285.19,284.4,284.84,937518.0,285.06,285.19,284.4,284.84,937518.0
2025-04-25 13:20:00,284.86,286.18,284.73,285.94,1048148.0,284.86,286.18,284.73,285.94,1048148.0
2025-04-25 13:25:00,285.91,286.85,285.82,286.66,1311161.0,285.91,286.85,285.82,286.66,1311161.0
2025-04-25 13:30:00,286.64,286.64,284.44,284.5,1321615.0,286.64,286.64,284.44,284.5,1321615.0
2025-04-25 13:35:00,284.53,285.1,282.72,282.95,1816392.0,284.53,285.1,282.72,282.95,1816392.0
2025-04-25 13:40:00,283.0,283.67,282.23,283.42,1655179.0,283.0,283.67,282.23,283.42,1655179.0
2025-04-25 13:45:00,283.42,283.6,282.01,282.84,1205551.0,283.42,283.6,282.01,282.84,1205551.0
2025-04-25 13:50:00,282.77,282.99,281.4,281.92,1237833.0,282.77,282.99,281.4,281.92,1237833.0
2025-04-25 13:55:00,281.95,283.1,281.05,282.9,1356653.0,281.95,283.1,281.05,282.9,1356653.0
2025-04-25 14:00:00,282.92,284.25,282.7,283.94,1475538.0,282.92,284.25,282.7,283.94,1475538.0
2025-04-25 14:05:00,283.9,284.18,283.51,283.96,764520.0,283.9,284.18,283.51,283.96,764520.0
2025-04-25 14:10:00,283.98,284.6,283.62,284.37,860979.0,283.98,284.6,283.62,284.37,860979.0
2025-04-25 14:15:00,284.37,284.99,284.18,284.67,735169.0,284.37,284.99,284.18,284.67,735169.0
2025-04-25 14:20:00,284.67,284.76,283.8,284.41,756916.0,284.67,284.76,283.8,284.41,756916.0
2025-04-25 14:25:00,284.38,284.56,283.75,284.23,648446.0,284.38,284.56,283.75,284.23,648446.0
2025-04-25 14:30:00,284.24,284.65,283.95,284.22,600118.0,284.24,284.65,283.95,284.22,600118.0
2025-04-25 14:35:00,284.21,284.95,284.0,284.88,703629.0,284.21,284.95,284.0,284.88,703629.0
2025-04-25 14:40:00,284.85,285.97,284.84,285.75,1079443.0,284.85,285.97,284.84,285.75,1079443.0
2025-04-25 14:45:00,285.71,286.01,285.5,285.83,713082.0,285.71,286.01,285.5,285.83,713082.0
2025-04-25 14:50:00,285.79,285.86,284.63,285.57,1075418.0,285.79,285.86,284.63,285.57,1075418.0
2025-04-25 14:55:00,285.58,285.67,284.97,285.4,729221.0,285.58,285.67,284.97,285.4,729221.0
2025-04-25 15:00:00,285.37,285.59,284.96,285.0,686261.0,285.37,285.59,284.96,285.0,686261.0
2025-04-25 15:05:00,285.04,285.09,283.38,283.67,1152670.0,285.04,285.09,283.38,283.67,1152670.0
2025-04-25 15:10:00,283.66,284.02,282.4,282.76,1112143.0,283.66,284.02,282.4,282.76,1112143.0
2025-04-25 15:15:00,282.76,284.09,282.26,283.47,1283251.0,282.76,284.09,282.26,283.47,1283251.0
2025-04-25 15:20:00,283.48,283.67,282.74,283.19,903129.0,283.48,283.67,282.74,283.19,903129.0
2025-04-25 15:25:00,283.15,283.2,282.5,282.56,645757.0,283.15,283.2,282.5,282.56,645757.0
2025-04-25 15:30:00,282.54,282.56,281.7,282.35,1236952.0,282.54,282.56,281.7,282.35,1236952.0
2025-04-25 15:35:00,282.37,282.88,281.75,282.45,1103115.0,282.37,282.88,281.75,282.45,1103115.0
2025-04-25 15:40:00,282.41,284.47,282.21,283.94,1414262.0,282.41,284.47,282.21,283.94,1414262.0
2025-04-25 15:45:00,283.91,284.1,283.17,283.84,1112145.0,283.91,284.1,283.17,283.84,1112145.0
2025-04-25 15:50:00,283.88,285.45,283.79,285.17,1937365.0,283.88,285.45,283.79,285.17,1937365.0
2025-04-25 15:55:00,285.19,285.28,284.51,284.88,2487691.0,285.19,285.28,284.51,284.88,2487691.0
2025-04-28 09:30:00,289.01,291.0,286.18,289.32,4843958.0,289.01,291.0,286.18,289.32,4843958.0
2025-04-28 09:35:00,289.33,292.48,288.55,289.64,4188872.0,289.33,292.48,288.55,289.64,4188872.0
2025-04-28 09:40:00,289.64,292.35,289.36,291.53,2785971.0,289.64,292.35,289.36,291.53,2785971.0
2025-04-28 09:45:00,291.56,294.86,291.54,293.35,3903320.0,291.56,294.86,291.54,293.35,3903320.0
2025-04-28 09:50:00,293.33,293.35,288.63,289.53,3493016.0,293.33,293.35,288.63,289.53,3493016.0
2025-04-28 09:55:00,289.51,289.81,285.06,285.76,2752885.0,289.51,289.81,285.06,285.76,2752885.0
2025-04-28 10:00:00,285.83,287.95,283.4,287.3,2989002.0,285.83,287.95,283.4,287.3,2989002.0
2025-04-28 10:05:00,287.27,288.6,286.13,287.92,1916725.0,287.27,288.6,286.13,287.92,1916725.0
2025-04-28 10:10:00,287.92,288.68,286.6,287.44,1493531.0,287.92,288.68,286.6,287.44,1493531.0
2025-04-28 10:15:00,287.49,288.65,287.03,287.66,1292480.0,287.49,288.65,287.03,287.66,1292480.0
2025-04-28 10:20:00,287.66,287.97,285.84,287.21,1521562.0,287.66,287.97,285.84,287.21,1521562.0
2025-04-28 10:25:00,287.17,287.43,286.24,286.48,901772.0,287.17,287.43,286.24,286.48,901772.0
2025-04-28 10:30:00,286.5,286.8,284.38,286.19,2059703.0,286.5,286.8,284.38,286.19,2059703.0
2025-04-28 10:35:00,286.19,287.5,284.67,287.27,1502736.0,286.19,287.5,284.67,287.27,1502736.0
2025-04-28 10:40:00,287.25,287.33,285.22,285.79,964709.0,287.25,287.33,285.22,285.79,964709.0
2025-04-28 10:45:00,285.88,286.45,283.83,284.22,1143507.0,285.88,286.45,283.83,284.22,1143507.0
2025-04-28 10:50:00,284.21,284.27,282.55,283.65,1701836.0,284.21,284.27,282.55,283.65,1701836.0
2025-04-28 10:55:00,283.65,283.92,281.36,281.68,1764369.0,283.65,283.92,281.36,281.68,1764369.0
2025-04-28 11:00:00,281.64,282.65,280.78,281.15,1497914.0,281.64,282.65,280.78,281.15,1497914.0
2025-04-28 11:05:00,281.13,281.48,278.88,279.23,1962036.0,281.13,281.48,278.88,279.23,1962036.0
2025-04-28 11:10:00,279.25,280.33,277.87,277.93,2204954.0,279.25,280.33,277.87,277.93,2204954.0
2025-04-28 11:15:00,277.93,277.93,276.4,276.52,2355294.0,277.93,277.93,276.4,276.52,2355294.0
2025-04-28 11:20:00,276.52,276.58,274.65,275.26,2866381.0,276.52,276.58,274.65,275.26,2866381.0
2025-04-28 11:25:00,275.28,275.61,273.78,274.07,2285770.0,275.28,275.61,273.78,274.07,2285770.0
2025-04-28 11:30:00,274.02,277.08,273.67,276.71,2724891.0,274.02,277.08,273.67,276.71,2724891.0
2025-04-28 11:35:00,276.67,277.77,275.62,277.03,1805785.0,276.67,277.77,275.62,277.03,1805785.0
2025-04-28 11:40:00,276.96,277.58,276.48,276.68,1045396.0,276.96,277.58,276.48,276.68,1045396.0
2025-04-28 11:45:00,276.6,277.37,276.08,276.34,880666.0,276.6,277.37,276.08,276.34,880666.0
2025-04-28 11:50:00,276.34,277.27,275.92,276.44,1026446.0,276.34,277.27,275.92,276.44,1026446.0
2025-04-28 11:55:00,276.45,276.83,275.66,276.51,834815.0,276.45,276.83,275.66,276.51,834815.0
2025-04-28 12:00:00,276.49,276.85,274.97,275.3,1015500.0,276.49,276.85,274.97,275.3,1015500.0
2025-04-28 12:05:00,275.28,275.31,273.41,273.69,1319552.0,275.28,275.31,273.41,273.69,1319552.0
2025-04-28 12:10:00,273.65,273.88,272.42,273.65,1431842.0,273.65,273.88,272.42,273.65,1431842.0
2025-04-28 12:15:00,273.65,275.08,273.46,274.87,1033682.0,273.65,275.08,273.46,274.87,1033682.0
2025-04-28 12:20:00,274.87,275.2,273.77,274.54,979443.0,274.87,275.2,273.77,274.54,979443.0
2025-04-28 12:25:00,274.63,275.18,274.4,274.61,643147.0,274.63,275.18,274.4,274.61,643147.0
2025-04-28 12:30:00,274.64,275.9,274.43,275.56,951632.0,274.64,275.9,274.43,275.56,951632.0
2025-04-28 12:35:00,275.52,276.29,275.42,275.93,777892.0,275.52,276.29,275.42,275.93,777892.0
2025-04-28 12:40:00,275.89,277.05,275.55,277.04,761437.0,275.89,277.05,275.55,277.04,761437.0
2025-04-28 12:45:00,277.01,278.42,276.85,277.96,1293934.0,277.01,278.42,276.85,277.96,1293934.0
2025-04-28 12:50:00,277.97,278.1,276.31,276.55,861587.0,277.97,278.1,276.31,276.55,861587.0
2025-04-28 12:55:00,276.55,277.78,276.17,277.37,805479.0,276.55,277.78,276.17,277.37,805479.0
2025-04-28 13:00:00,277.38,277.42,276.4,276.76,578180.0,277.38,277.42,276.4,276.76,578180.0
2025-04-28 13:05:00,276.81,277.3,276.47,276.83,523321.0,276.81,277.3,276.47,276.83,523321.0
2025-04-28 13:10:00,276.78,277.08,276.32,276.62,611724.0,276.78,277.08,276.32,276.62,611724.0
2025-04-28 13:15:00,276.64,278.33,276.4,277.73,936907.0,276.64,278.33,276.4,277.73,936907.0
2025-04-28 13:20:00,277.7,277.78,276.85,277.39,472562.0,277.7,277.78,276.85,277.39,472562.0
2025-04-28 13:25:00,277.43,277.7,276.5,276.51,627654.0,277.43,277.7,276.5,276.51,627654.0
2025-04-28 13:30:00,276.56,276.67,275.68,276.35,791359.0,276.56,276.67,275.68,276.35,791359.0
2025-04-28 13:35:00,276.32,276.37,275.39,276.21,792221.0,276.32,276.37,275.39,276.21,792221.0
2025-04-28 13:40:00,276.23,277.39,275.93,277.36,792291.0,276.23,277.39,275.93,277.36,792291.0
2025-04-28 13:45:00,277.36,278.16,277.12,277.45,757499.0,277.36,278.16,277.12,277.45,757499.0
2025-04-28 13:50:00,277.46,279.2,277.36,279.06,861399.0,277.46,279.2,277.36,279.06,861399.0
2025-04-28 13:55:00,279.04,280.15,278.73,279.85,969343.0,279.04,280.15,278.73,279.85,969343.0
2025-04-28 14:00:00,279.87,280.8,279.64,280.51,964395.0,279.87,280.8,279.64,280.51,964395.0
2025-04-28 14:05:00,280.48,280.75,279.88,280.25,884139.0,280.48,280.75,279.88,280.25,884139.0
2025-04-28 14:10:00,280.21,281.17,279.6,281.06,862557.0,280.21,281.17,279.6,281.06,862557.0
2025-04-28 14:15:00,281.09,281.4,280.67,280.87,866297.0,281.09,281.4,280.67,280.87,866297.0
2025-04-28 14:20:00,280.87,281.82,280.68,281.8,819349.0,280.87,281.82,280.68,281.8,819349.0
2025-04-28 14:25:00,281.8,281.82,280.75,280.94,818511.0,281.8,281.82,280.75,280.94,818511.0
2025-04-28 14:30:00,280.95,281.5,280.23,280.45,765404.0,280.95,281.5,280.23,280.45,765404.0
2025-04-28 14:35:00,280.45,281.35,280.45,281.12,590531.0,280.45,281.35,280.45,281.12,590531.0
2025-04-28 14:40:00,281.13,281.73,281.0,281.58,674231.0,281.13,281.73,281.0,281.58,674231.0
2025-04-28 14:45:00,281.6,281.82,280.8,281.11,746350.0,281.6,281.82,280.8,281.11,746350.0
2025-04-28 14:50:00,281.11,281.6,280.69,281.14,610577.0,281.11,281.6,280.69,281.14,610577.0
2025-04-28 14:55:00,281.12,281.2,280.4,281.14,683557.0,281.12,281.2,280.4,281.14,683557.0
2025-04-28 15:00:00,281.18,282.36,281.0,281.96,1184771.0,281.18,282.36,281.0,281.96,1184771.0
2025-04-28 15:05:00,281.94,283.15,281.57,283.06,1159899.0,281.94,283.15,281.57,283.06,1159899.0
2025-04-28 15:10:00,283.08,283.31,281.98,283.05,1211299.0,283.08,283.31,281.98,283.05,1211299.0
2025-04-28 15:15:00,283.06,283.84,282.85,283.6,836191.0,283.06,283.84,282.85,283.6,836191.0
2025-04-28 15:20:00,283.67,284.73,283.44,284.04,1139295.0,283.67,284.73,283.44,284.04,1139295.0
2025-04-28 15:25:00,284.04,285.18,283.61,284.65,1208087.0,284.04,285.18,283.61,284.65,1208087.0
2025-04-28 15:30:00,284.63,285.2,284.2,285.13,1058160.0,284.63,285.2,284.2,285.13,1058160.0
2025-04-28 15:35:00,285.11,285.34,283.9,284.17,1305056.0,285.11,285.34,283.9,284.17,1305056.0
2025-04-28 15:40:00,284.16,284.96,283.96,284.19,960940.0,284.16,284.96,283.96,284.19,960940.0
2025-04-28 15:45:00,284.19,285.04,284.11,284.94,839102.0,284.19,285.04,284.11,284.94,839102.0
2025-04-28 15:50:00,284.93,286.72,284.92,285.89,1676449.0,284.93,286.72,284.92,285.89,1676449.0
2025-04-28 15:55:00,285.9,286.66,285.8,285.88,2152968.0,285.9,286.66,285.8,285.88,2152968.0
2025-04-29 09:30:00,285.46,288.0,284.5,286.05,2466954.0,285.46,288.0,284.5,286.05,2466954.0
2025-04-29 09:35:00,286.03,286.11,279.71,280.42,3053580.0,286.03,286.11,279.71,280.42,3053580.0
2025-04-29 09:40:00,280.48,283.07,280.38,282.44,2021415.0,280.48,283.07,280.38,282.44,2021415.0
2025-04-29 09:45:00,282.58,283.83,281.64,283.05,1633699.0,282.58,283.83,281.64,283.05,1633699.0
2025-04-29 09:50:00,283.05,285.1,282.78,284.33,1594752.0,283.05,285.1,282.78,284.33,1594752.0
2025-04-29 09:55:00,284.31,284.35,282.63,283.18,1273217.0,284.31,284.35,282.63,283.18,1273217.0
2025-04-29 10:00:00,283.19,287.55,282.05,287.36,2483662.0,283.19,287.55,282.05,287.36,2483662.0
2025-04-29 10:05:00,287.33,289.3,286.72,287.37,2734134.0,287.33,289.3,286.72,287.37,2734134.0
2025-04-29 10:10:00,287.34,287.4,284.7,285.23,2003475.0,287.34,287.4,284.7,285.23,2003475.0
2025-04-29 10:15:00,285.26,285.63,282.42,282.8,1928543.0,285.26,285.63,282.42,282.8,1928543.0
2025-04-29 10:20:00,282.8,283.32,281.27,282.27,1639367.0,282.8,283.32,281.27,282.27,1639367.0
2025-04-29 10:25:00,282.25,282.29,280.6,281.4,1487433.0,282.25,282.29,280.6,281.4,1487433.0
2025-04-29 10:30:00,281.41,282.26,279.46,281.06,2065442.0,281.41,282.26,279.46,281.06,2065442.0
2025-04-29 10:35:00,281.06,283.64,280.9,283.1,1701113.0,281.06,283.64,280.9,283.1,1701113.0
2025-04-29 10:40:00,283.1,283.33,281.51,282.42,1244015.0,283.1,283.33,281.51,282.42,1244015.0
2025-04-29 10:45:00,282.42,282.96,281.53,281.9,945922.0,282.42,282.96,281.53,281.9,945922.0
2025-04-29 10:50:00,281.97,282.49,281.26,282.25,815155.0,281.97,282.49,281.26,282.25,815155.0
2025-04-29 10:55:00,282.23,283.1,281.71,281.97,1097008.0,282.23,283.1,281.71,281.97,1097008.0
2025-04-29 11:00:00,281.93,282.73,281.53,282.31,818287.0,281.93,282.73,281.53,282.31,818287.0
2025-04-29 11:05:00,282.33,283.25,281.87,282.88,919927.0,282.33,283.25,281.87,282.88,919927.0
2025-04-29 11:10:00,282.88,282.88,280.75,281.19,1065184.0,282.88,282.88,280.75,281.19,1065184.0
2025-04-29 11:15:00,281.17,281.86,280.9,281.02,697787.0,281.17,281.86,280.9,281.02,697787.0
2025-04-29 11:20:00,281.05,281.55,280.45,280.51,861137.0,281.05,281.55,280.45,280.51,861137.0
2025-04-29 11:25:00,280.5,282.33,280.31,281.91,941830.0,280.5,282.33,280.31,281.91,941830.0
2025-04-29 11:30:00,281.91,282.05,281.22,281.45,452068.0,281.91,282.05,281.22,281.45,452068.0
2025-04-29 11:35:00,281.4,282.49,280.9,282.29,733290.0,281.4,282.49,280.9,282.29,733290.0
2025-04-29 11:40:00,282.32,283.58,281.88,283.54,1094354.0,282.32,283.58,281.88,283.54,1094354.0
2025-04-29 11:45:00,283.57,284.66,283.56,284.04,1276231.0,283.57,284.66,283.56,284.04,1276231.0
2025-04-29 11:50:00,284.0,284.39,283.5,283.99,749573.0,284.0,284.39,283.5,283.99,749573.0
2025-04-29 11:55:00,283.96,284.11,283.31,283.53,652256.0,283.96,284.11,283.31,283.53,652256.0
2025-04-29 12:00:00,283.55,284.8,283.49,284.36,915094.0,283.55,284.8,283.49,284.36,915094.0
2025-04-29 12:05:00,284.32,284.49,283.84,284.35,601104.0,284.32,284.49,283.84,284.35,601104.0
2025-04-29 12:10:00,284.31,284.6,283.92,283.98,460538.0,284.31,284.6,283.92,283.98,460538.0
2025-04-29 12:15:00,284.0,284.01,282.61,282.77,765049.0,284.0,284.01,282.61,282.77,765049.0
2025-04-29 12:20:00,282.73,283.18,282.48,282.88,657842.0,282.73,283.18,282.48,282.88,657842.0
2025-04-29 12:25:00,282.89,283.26,282.47,282.76,616553.0,282.89,283.26,282.47,282.76,616553.0
2025-04-29 12:30:00,282.74,283.89,282.73,283.72,747864.0,282.74,283.89,282.73,283.72,747864.0
2025-04-29 12:35:00,283.72,284.33,283.56,283.73,706682.0,283.72,284.33,283.56,283.73,706682.0
2025-04-29 12:40:00,283.8,285.66,283.75,285.32,989908.0,283.8,285.66,283.75,285.32,989908.0
2025-04-29 12:45:00,285.32,285.5,283.31,283.68,1140750.0,285.32,285.5,283.31,283.68,1140750.0
2025-04-29 12:50:00,283.75,284.51,283.25,284.37,761998.0,283.75,284.51,283.25,284.37,761998.0
2025-04-29 12:55:00,284.35,284.36,282.7,283.66,847054.0,284.35,284.36,282.7,283.66,847054.0
2025-04-29 13:00:00,283.63,284.6,283.25,284.46,657379.0,283.63,284.6,283.25,284.46,657379.0
2025-04-29 13:05:00,284.45,284.97,284.06,284.39,550102.0,284.45,284.97,284.06,284.39,550102.0
2025-04-29 13:10:00,284.43,284.8,283.81,284.54,592870.0,284.43,284.8,283.81,284.54,592870.0
2025-04-29 13:15:00,284.57,285.4,284.31,285.23,650677.0,284.57,285.4,284.31,285.23,650677.0
2025-04-29 13:20:00,285.24,285.68,284.73,285.19,794221.0,285.24,285.68,284.73,285.19,794221.0
2025-04-29 13:25:00,285.18,285.29,284.55,284.9,484659.0,285.18,285.29,284.55,284.9,484659.0
2025-04-29 13:30:00,284.91,285.14,284.15,284.5,463128.0,284.91,285.14,284.15,284.5,463128.0
2025-04-29 13:35:00,284.5,284.97,284.25,284.78,390968.0,284.5,284.97,284.25,284.78,390968.0
2025-04-29 13:40:00,284.72,285.25,284.56,284.82,416446.0,284.72,285.25,284.56,284.82,416446.0
2025-04-29 13:45:00,284.82,286.52,284.7,286.24,972744.0,284.82,286.52,284.7,286.24,972744.0
2025-04-29 13:50:00,286.22,286.49,285.8,286.0,753945.0,286.22,286.49,285.8,286.0,753945.0
2025-04-29 13:55:00,286.02,286.49,285.48,285.61,681676.0,286.02,286.49,285.48,285.61,681676.0
2025-04-29 14:00:00,285.64,286.64,285.4,286.59,634343.0,285.64,286.64,285.4,286.59,634343.0
2025-04-29 14:05:00,286.57,286.87,285.89,286.09,778505.0,286.57,286.87,285.89,286.09,778505.0
2025-04-29 14:10:00,286.09,286.33,285.65,286.24,445880.0,286.09,286.33,285.65,286.24,445880.0
2025-04-29 14:15:00,286.24,286.81,286.21,286.3,649109.0,286.24,286.81,286.21,286.3,649109.0
2025-04-29 14:20:00,286.3,286.57,285.66,285.81,564068.0,286.3,286.57,285.66,285.81,564068.0
2025-04-29 14:25:00,285.82,286.41,285.69,285.75,498170.0,285.82,286.41,285.69,285.75,498170.0
2025-04-29 14:30:00,285.75,285.98,284.92,285.25,654719.0,285.75,285.98,284.92,285.25,654719.0
2025-04-29 14:35:00,285.26,286.11,285.04,285.84,474513.0,285.26,286.11,285.04,285.84,474513.0
2025-04-29 14:40:00,285.85,286.38,285.68,285.9,570311.0,285.85,286.38,285.68,285.9,570311.0
2025-04-29 14:45:00,285.88,286.14,285.47,285.81,381105.0,285.88,286.14,285.47,285.81,381105.0
2025-04-29 14:50:00,285.85,286.05,285.39,285.89,419220.0,285.85,286.05,285.39,285.89,419220.0
2025-04-29 14:55:00,285.93,286.24,285.7,285.76,449649.0,285.93,286.24,285.7,285.76,449649.0
2025-04-29 15:00:00,285.79,286.24,285.62,285.91,487431.0,285.79,286.24,285.62,285.91,487431.0
2025-04-29 15:05:00,285.88,286.6,285.52,286.34,684444.0,285.88,286.6,285.52,286.34,684444.0
2025-04-29 15:10:00,286.36,286.75,285.86,286.25,638068.0,286.36,286.75,285.86,286.25,638068.0
2025-04-29 15:15:00,286.25,286.36,285.52,286.04,531352.0,286.25,286.36,285.52,286.04,531352.0
2025-04-29 15:20:00,286.03,286.64,285.9,286.56,588761.0,286.03,286.64,285.9,286.56,588761.0
2025-04-29 15:25:00,286.55,286.86,286.03,286.86,561871.0,286.55,286.86,286.03,286.86,561871.0
2025-04-29 15:30:00,286.86,288.23,286.84,288.12,1529011.0,286.86,288.23,286.84,288.12,1529011.0
2025-04-29 15:35:00,288.13,288.74,287.62,288.27,1169249.0,288.13,288.74,287.62,288.27,1169249.0
2025-04-29 15:40:00,288.3,289.45,288.09,289.26,1369147.0,288.3,289.45,288.09,289.26,1369147.0
2025-04-29 15:45:00,289.32,290.52,288.66,290.5,1684050.0,289.32,290.52,288.66,290.5,1684050.0
2025-04-29 15:50:00,290.51,292.91,290.31,292.54,2403971.0,290.51,292.91,290.31,292.54,2403971.0
2025-04-29 15:55:00,292.55,293.29,291.5,292.01,2983211.0,292.55,293.29,291.5,292.01,2983211.0
2025-04-30 09:30:00,279.91,280.44,276.6,278.8,3190780.0,279.91,280.44,276.6,278.8,3190780.0
2025-04-30 09:35:00,278.79,279.06,273.7,273.78,2817849.0,278.79,279.06,273.7,273.78,2817849.0
2025-04-30 09:40:00,273.83,275.0,273.18,274.61,2309377.0,273.83,275.0,273.18,274.61,2309377.0
2025-04-30 09:45:00,274.57,274.92,273.5,274.1,1707526.0,274.57,274.92,273.5,274.1,1707526.0
2025-04-30 09:50:00,274.13,274.49,272.11,272.83,2112449.0,274.13,274.49,272.11,272.83,2112449.0
2025-04-30 09:55:00,272.82,273.4,270.78,271.34,1873088.0,272.82,273.4,270.78,271.34,1873088.0
2025-04-30 10:00:00,271.34,273.82,270.94,272.25,2290970.0,271.34,273.82,270.94,272.25,2290970.0
2025-04-30 10:05:00,272.27,273.5,271.85,273.45,1477255.0,272.27,273.5,271.85,273.45,1477255.0
2025-04-30 10:10:00,273.44,275.48,273.22,275.34,2123989.0,273.44,275.48,273.22,275.34,2123989.0
2025-04-30 10:15:00,275.33,275.61,274.37,275.32,1603543.0,275.33,275.61,274.37,275.32,1603543.0
2025-04-30 10:20:00,275.26,277.17,275.14,277.0,1836242.0,275.26,277.17,275.14,277.0,1836242.0
2025-04-30 10:25:00,277.0,277.64,276.17,277.08,1570658.0,277.0,277.64,276.17,277.08,1570658.0
2025-04-30 10:30:00,277.04,277.55,276.39,276.68,1257975.0,277.04,277.55,276.39,276.68,1257975.0
2025-04-30 10:35:00,276.67,276.98,275.8,276.39,1452399.0,276.67,276.98,275.8,276.39,1452399.0
2025-04-30 10:40:00,276.47,276.6,274.7,276.06,1490106.0,276.47,276.6,274.7,276.06,1490106.0
2025-04-30 10:45:00,276.05,276.42,275.33,275.63,975219.0,276.05,276.42,275.33,275.63,975219.0
2025-04-30 10:50:00,275.63,275.93,274.35,275.07,1104280.0,275.63,275.93,274.35,275.07,1104280.0
2025-04-30 10:55:00,275.06,277.2,274.88,276.69,1096534.0,275.06,277.2,274.88,276.69,1096534.0
2025-04-30 11:00:00,276.7,278.49,276.66,278.08,1409366.0,276.7,278.49,276.66,278.08,1409366.0
2025-04-30 11:05:00,278.04,278.49,277.52,278.05,777961.0,278.04,278.49,277.52,278.05,777961.0
2025-04-30 11:10:00,278.01,278.77,277.91,278.37,989808.0,278.01,278.77,277.91,278.37,989808.0
2025-04-30 11:15:00,278.37,279.82,278.11,279.5,1116461.0,278.37,279.82,278.11,279.5,1116461.0
2025-04-30 11:20:00,279.52,281.43,279.31,279.89,1729976.0,279.52,281.43,279.31,279.89,1729976.0
2025-04-30 11:25:00,279.88,279.92,278.67,279.05,1293763.0,279.88,279.92,278.67,279.05,1293763.0
2025-04-30 11:30:00,279.03,279.79,278.6,279.16,793789.0,279.03,279.79,278.6,279.16,793789.0
2025-04-30 11:35:00,279.18,279.21,278.21,278.86,829825.0,279.18,279.21,278.21,278.86,829825.0
2025-04-30 11:40:00,278.89,279.8,278.64,279.58,987724.0,278.89,279.8,278.64,279.58,987724.0
2025-04-30 11:45:00,279.63,279.8,278.89,278.97,799529.0,279.63,279.8,278.89,278.97,799529.0
2025-04-30 11:50:00,278.99,279.09,277.62,277.89,1009732.0,278.99,279.09,277.62,277.89,1009732.0
2025-04-30 11:55:00,277.89,278.7,277.64,278.58,743264.0,277.89,278.7,277.64,278.58,743264.0
2025-04-30 12:00:00,278.53,279.29,277.99,278.76,708428.0,278.53,279.29,277.99,278.76,708428.0
2025-04-30 12:05:00,278.8,279.45,278.13,278.32,632252.0,278.8,279.45,278.13,278.32,632252.0
2025-04-30 12:10:00,278.32,278.35,277.57,277.77,649069.0,278.32,278.35,277.57,277.77,649069.0
2025-04-30 12:15:00,277.77,278.14,276.91,277.12,803169.0,277.77,278.14,276.91,277.12,803169.0
2025-04-30 12:20:00,277.13,277.33,276.65,276.69,714687.0,277.13,277.33,276.65,276.69,714687.0
2025-04-30 12:25:00,276.69,276.92,275.99,276.18,748689.0,276.69,276.92,275.99,276.18,748689.0
2025-04-30 12:30:00,276.18,276.43,275.14,275.2,884837.0,276.18,276.43,275.14,275.2,884837.0
2025-04-30 12:35:00,275.19,276.95,275.19,276.9,986060.0,275.19,276.95,275.19,276.9,986060.0
2025-04-30 12:40:00,276.88,277.19,276.35,276.59,710006.0,276.88,277.19,276.35,276.59,710006.0
2025-04-30 12:45:00,276.63,277.49,276.12,276.69,872883.0,276.63,277.49,276.12,276.69,872883.0
2025-04-30 12:50:00,276.66,277.33,276.6,277.19,618536.0,276.66,277.33,276.6,277.19,618536.0
2025-04-30 12:55:00,277.17,277.6,276.8,277.44,653388.0,277.17,277.6,276.8,277.44,653388.0
2025-04-30 13:00:00,277.43,278.03,277.21,277.34,587653.0,277.43,278.03,277.21,277.34,587653.0
2025-04-30 13:05:00,277.32,277.34,276.1,276.3,722013.0,277.32,277.34,276.1,276.3,722013.0
2025-04-30 13:10:00,276.3,276.33,275.33,276.11,826008.0,276.3,276.33,275.33,276.11,826008.0
2025-04-30 13:15:00,276.11,277.08,276.11,276.9,704480.0,276.11,277.08,276.11,276.9,704480.0
2025-04-30 13:20:00,276.88,277.22,276.68,276.85,476528.0,276.88,277.22,276.68,276.85,476528.0
2025-04-30 13:25:00,276.89,278.14,276.86,278.03,807438.0,276.89,278.14,276.86,278.03,807438.0
2025-04-30 13:30:00,277.99,279.43,277.73,279.42,927046.0,277.99,279.43,277.73,279.42,927046.0
2025-04-30 13:35:00,279.39,280.2,279.26,279.27,1157823.0,279.39,280.2,279.26,279.27,1157823.0
2025-04-30 13:40:00,279.26,280.24,278.9,279.81,978340.0,279.26,280.24,278.9,279.81,978340.0
2025-04-30 13:45:00,279.82,279.82,278.62,279.03,744204.0,279.82,279.82,278.62,279.03,744204.0
2025-04-30 13:50:00,279.03,279.37,278.67,279.37,557585.0,279.03,279.37,278.67,279.37,557585.0
2025-04-30 13:55:00,279.36,279.8,279.0,279.15,658646.0,279.36,279.8,279.0,279.15,658646.0
2025-04-30 14:00:00,279.22,279.32,278.24,278.82,747029.0,279.22,279.32,278.24,278.82,747029.0
2025-04-30 14:05:00,278.8,281.16,278.33,279.84,1349309.0,278.8,281.16,278.33,279.84,1349309.0
2025-04-30 14:10:00,279.79,280.77,279.56,279.98,833405.0,279.79,280.77,279.56,279.98,833405.0
2025-04-30 14:15:00,279.99,280.62,279.72,280.29,599961.0,279.99,280.62,279.72,280.29,599961.0
2025-04-30 14:20:00,280.3,280.37,279.46,280.01,567653.0,280.3,280.37,279.46,280.01,567653.0
2025-04-30 14:25:00,280.0,280.21,278.7,279.21,787442.0,280.0,280.21,278.7,279.21,787442.0
2025-04-30 14:30:00,279.12,279.85,278.96,279.16,571338.0,279.12,279.85,278.96,279.16,571338.0
2025-04-30 14:35:00,279.12,279.24,278.3,278.35,631047.0,279.12,279.24,278.3,278.35,631047.0
2025-04-30 14:40:00,278.35,278.64,277.84,278.02,807707.0,278.35,278.64,277.84,278.02,807707.0
2025-04-30 14:45:00,278.02,279.6,277.84,279.41,882117.0,278.02,279.6,277.84,279.41,882117.0
2025-04-30 14:50:00,279.37,279.89,279.16,279.25,584815.0,279.37,279.89,279.16,279.25,584815.0
2025-04-30 14:55:00,279.22,279.58,278.43,278.46,562002.0,279.22,279.58,278.43,278.46,562002.0
2025-04-30 15:00:00,278.44,280.05,278.44,279.93,894277.0,278.44,280.05,278.44,279.93,894277.0
2025-04-30 15:05:00,279.9,280.91,279.79,280.63,1000849.0,279.9,280.91,279.79,280.63,1000849.0
2025-04-30 15:10:00,280.62,281.81,280.32,281.75,1263397.0,280.62,281.81,280.32,281.75,1263397.0
2025-04-30 15:15:00,281.77,282.5,281.44,281.89,1402049.0,281.77,282.5,281.44,281.89,1402049.0
2025-04-30 15:20:00,281.92,282.7,281.52,281.78,1132905.0,281.92,282.7,281.52,281.78,1132905.0
2025-04-30 15:25:00,281.8,281.96,280.57,281.4,1196875.0,281.8,281.96,280.57,281.4,1196875.0
2025-04-30 15:30:00,281.42,282.4,281.36,281.82,946149.0,281.42,282.4,281.36,281.82,946149.0
2025-04-30 15:35:00,281.79,282.75,281.42,282.24,970586.0,281.79,282.75,281.42,282.24,970586.0
2025-04-30 15:40:00,282.24,282.5,281.9,282.13,770948.0,282.24,282.5,281.9,282.13,770948.0
2025-04-30 15:45:00,282.1,283.35,282.1,283.29,1250897.0,282.1,283.35,282.1,283.29,1250897.0
2025-04-30 15:50:00,283.32,284.45,282.84,283.33,1751004.0,283.32,284.45,282.84,283.33,1751004.0
2025-04-30 15:55:00,283.27,283.37,282.0,282.12,2201696.0,283.27,283.37,282.0,282.12,2201696.0
2025-05-01 09:30:00,280.01,286.5,279.92,285.9,3143279.0,280.01,286.5,279.92,285.9,3143279.0
2025-05-01 09:35:00,285.96,287.22,283.75,284.39,1983605.0,285.96,287.22,283.75,284.39,1983605.0
2025-05-01 09:40:00,284.39,285.32,283.5,284.94,1608207.0,284.39,285.32,283.5,284.94,1608207.0
2025-05-01 09:45:00,285.0,286.18,284.7,285.11,1366732.0,285.0,286.18,284.7,285.11,1366732.0
2025-05-01 09:50:00,285.17,285.81,284.42,284.87,1044396.0,285.17,285.81,284.42,284.87,1044396.0
2025-05-01 09:55:00,284.9,285.09,281.55,281.89,1772734.0,284.9,285.09,281.55,281.89,1772734.0
2025-05-01 10:00:00,281.98,283.97,281.31,282.04,1569390.0,281.98,283.97,281.31,282.04,1569390.0
2025-05-01 10:05:00,282.05,283.49,280.79,281.12,1434146.0,282.05,283.49,280.79,281.12,1434146.0
2025-05-01 10:10:00,281.11,282.56,280.99,282.08,928223.0,281.11,282.56,280.99,282.08,928223.0
2025-05-01 10:15:00,282.07,283.01,281.76,282.63,861704.0,282.07,283.01,281.76,282.63,861704.0
2025-05-01 10:20:00,282.7,283.59,282.43,283.5,867517.0,282.7,283.59,282.43,283.5,867517.0
2025-05-01 10:25:00,283.54,286.5,283.21,286.22,1738842.0,283.54,286.5,283.21,286.22,1738842.0
2025-05-01 10:30:00,286.27,288.79,285.96,288.63,2677045.0,286.27,288.79,285.96,288.63,2677045.0
2025-05-01 10:35:00,288.61,288.93,287.43,288.05,1494322.0,288.61,288.93,287.43,288.05,1494322.0
2025-05-01 10:40:00,288.2,289.31,287.75,288.0,1407254.0,288.2,289.31,287.75,288.0,1407254.0
2025-05-01 10:45:00,288.08,288.62,287.39,288.57,955495.0,288.08,288.62,287.39,288.57,955495.0
2025-05-01 10:50:00,288.57,289.75,288.0,289.26,1189981.0,288.57,289.75,288.0,289.26,1189981.0
2025-05-01 10:55:00,289.3,289.79,288.47,289.1,1036247.0,289.3,289.79,288.47,289.1,1036247.0
2025-05-01 11:00:00,289.1,289.19,287.73,288.21,920851.0,289.1,289.19,287.73,288.21,920851.0
2025-05-01 11:05:00,288.18,290.0,287.95,289.72,1240580.0,288.18,290.0,287.95,289.72,1240580.0
2025-05-01 11:10:00,289.7,290.7,289.51,290.31,1141575.0,289.7,290.7,289.51,290.31,1141575.0
2025-05-01 11:15:00,290.34,290.87,288.75,288.84,1111921.0,290.34,290.87,288.75,288.84,1111921.0
2025-05-01 11:20:00,288.84,288.98,286.62,287.01,1286584.0,288.84,288.98,286.62,287.01,1286584.0
2025-05-01 11:25:00,286.94,287.56,286.45,287.25,1032040.0,286.94,287.56,286.45,287.25,1032040.0
2025-05-01 11:30:00,287.26,287.44,286.25,286.29,933898.0,287.26,287.44,286.25,286.29,933898.0
2025-05-01 11:35:00,286.3,287.22,286.11,286.78,761682.0,286.3,287.22,286.11,286.78,761682.0
2025-05-01 11:40:00,286.78,287.3,285.92,286.15,846010.0,286.78,287.3,285.92,286.15,846010.0
2025-05-01 11:45:00,286.2,286.81,285.72,285.85,742061.0,286.2,286.81,285.72,285.85,742061.0
2025-05-01 11:50:00,285.87,286.1,284.66,284.79,1068468.0,285.87,286.1,284.66,284.79,1068468.0
2025-05-01 11:55:00,284.81,284.87,283.63,284.34,1185509.0,284.81,284.87,283.63,284.34,1185509.0
2025-05-01 12:00:00,284.4,284.98,283.82,284.17,944029.0,284.4,284.98,283.82,284.17,944029.0
2025-05-01 12:05:00,284.25,284.78,284.08,284.72,574208.0,284.25,284.78,284.08,284.72,574208.0
2025-05-01 12:10:00,284.72,284.84,283.82,284.04,814107.0,284.72,284.84,283.82,284.04,814107.0
2025-05-01 12:15:00,284.02,284.12,282.5,282.86,1222064.0,284.02,284.12,282.5,282.86,1222064.0
2025-05-01 12:20:00,282.86,283.3,282.3,282.51,814397.0,282.86,283.3,282.3,282.51,814397.0
2025-05-01 12:25:00,282.57,284.24,282.5,284.13,932448.0,282.57,284.24,282.5,284.13,932448.0
2025-05-01 12:30:00,284.13,284.32,283.52,284.09,643540.0,284.13,284.32,283.52,284.09,643540.0
2025-05-01 12:35:00,284.04,284.33,283.56,284.07,502496.0,284.04,284.33,283.56,284.07,502496.0
2025-05-01 12:40:00,284.08,284.34,283.23,283.56,688117.0,284.08,284.34,283.23,283.56,688117.0
2025-05-01 12:45:00,283.53,283.62,282.85,283.12,555846.0,283.53,283.62,282.85,283.12,555846.0
2025-05-01 12:50:00,283.1,283.71,282.52,282.79,604910.0,283.1,283.71,282.52,282.79,604910.0
2025-05-01 12:55:00,282.8,283.26,282.63,282.99,397382.0,282.8,283.26,282.63,282.99,397382.0
2025-05-01 13:00:00,283.0,284.13,282.59,284.0,619538.0,283.0,284.13,282.59,284.0,619538.0
2025-05-01 13:05:00,283.99,284.4,283.64,284.23,530564.0,283.99,284.4,283.64,284.23,530564.0
2025-05-01 13:10:00,284.24,284.74,284.05,284.66,551074.0,284.24,284.74,284.05,284.66,551074.0
2025-05-01 13:15:00,284.62,285.43,284.56,285.34,733661.0,284.62,285.43,284.56,285.34,733661.0
2025-05-01 13:20:00,285.38,285.76,285.06,285.42,604327.0,285.38,285.76,285.06,285.42,604327.0
2025-05-01 13:25:00,285.41,285.59,283.85,284.11,915805.0,285.41,285.59,283.85,284.11,915805.0
2025-05-01 13:30:00,284.12,284.29,283.42,283.63,516878.0,284.12,284.29,283.42,283.63,516878.0
2025-05-01 13:35:00,283.65,284.0,283.29,283.57,535191.0,283.65,284.0,283.29,283.57,535191.0
2025-05-01 13:40:00,283.55,283.62,281.76,282.17,962229.0,283.55,283.62,281.76,282.17,962229.0
2025-05-01 13:45:00,282.16,283.16,281.93,283.13,721641.0,282.16,283.16,281.93,283.13,721641.0
2025-05-01 13:50:00,283.16,284.18,282.73,282.84,934515.0,283.16,284.18,282.73,282.84,934515.0
2025-05-01 13:55:00,282.75,283.01,282.14,282.47,542268.0,282.75,283.01,282.14,282.47,542268.0
2025-05-01 14:00:00,282.43,282.92,282.2,282.44,375933.0,282.43,282.92,282.2,282.44,375933.0
2025-05-01 14:05:00,282.43,283.98,282.39,283.74,589962.0,282.43,283.98,282.39,283.74,589962.0
2025-05-01 14:10:00,283.74,284.07,283.1,283.16,540168.0,283.74,284.07,283.1,283.16,540168.0
2025-05-01 14:15:00,283.13,283.52,282.72,283.31,453468.0,283.13,283.52,282.72,283.31,453468.0
2025-05-01 14:20:00,283.28,283.38,282.53,283.2,431883.0,283.28,283.38,282.53,283.2,431883.0
2025-05-01 14:25:00,283.12,283.44,282.47,283.14,490421.0,283.12,283.44,282.47,283.14,490421.0
2025-05-01 14:30:00,283.14,283.28,282.77,283.06,302858.0,283.14,283.28,282.77,283.06,302858.0
2025-05-01 14:35:00,283.08,283.2,282.73,283.01,274133.0,283.08,283.2,282.73,283.01,274133.0
2025-05-01 14:40:00,283.01,283.77,282.75,283.65,497242.0,283.01,283.77,282.75,283.65,497242.0
2025-05-01 14:45:00,283.69,283.99,283.1,283.27,524343.0,283.69,283.99,283.1,283.27,524343.0
2025-05-01 14:50:00,283.28,283.55,282.65,282.84,420876.0,283.28,283.55,282.65,282.84,420876.0
2025-05-01 14:55:00,282.84,283.02,282.55,282.82,335424.0,282.84,283.02,282.55,282.82,335424.0
2025-05-01 15:00:00,282.81,283.45,282.61,283.25,469684.0,282.81,283.45,282.61,283.25,469684.0
2025-05-01 15:05:00,283.21,283.38,282.83,282.96,341115.0,283.21,283.38,282.83,282.96,341115.0
2025-05-01 15:10:00,282.99,283.93,282.69,283.86,560719.0,282.99,283.93,282.69,283.86,560719.0
2025-05-01 15:15:00,283.84,284.58,283.57,284.34,641173.0,283.84,284.58,283.57,284.34,641173.0
2025-05-01 15:20:00,284.34,284.53,283.21,283.39,594806.0,284.34,284.53,283.21,283.39,594806.0
2025-05-01 15:25:00,283.38,283.5,282.82,283.44,458290.0,283.38,283.5,282.82,283.44,458290.0
2025-05-01 15:30:00,283.42,284.07,283.32,283.73,501958.0,283.42,284.07,283.32,283.73,501958.0
2025-05-01 15:35:00,283.8,283.88,283.11,283.23,405283.0,283.8,283.88,283.11,283.23,405283.0
2025-05-01 15:40:00,283.21,283.37,282.22,282.55,684353.0,283.21,283.37,282.22,282.55,684353.0
2025-05-01 15:45:00,282.53,284.1,282.42,283.96,961274.0,282.53,284.1,282.42,283.96,961274.0
2025-05-01 15:50:00,284.0,284.65,282.42,283.11,982777.0,284.0,284.65,282.42,283.11,982777.0
2025-05-01 15:55:00,283.07,283.28,279.9,280.51,2578928.0,283.07,283.28,279.9,280.51,2578928.0
2025-05-02 09:30:00,284.9,287.94,283.88,284.29,2981508.0,284.9,287.94,283.88,284.29,2981508.0
2025-05-02 09:35:00,284.28,285.5,283.21,284.43,1684783.0,284.28,285.5,283.21,284.43,1684783.0
2025-05-02 09:40:00,284.47,285.37,283.42,284.63,1211141.0,284.47,285.37,283.42,284.63,1211141.0
2025-05-02 09:45:00,284.64,284.98,281.81,282.2,1567962.0,284.64,284.98,281.81,282.2,1567962.0
2025-05-02 09:50:00,282.21,283.26,280.92,282.06,1548188.0,282.21,283.26,280.92,282.06,1548188.0
2025-05-02 09:55:00,282.06,282.66,281.5,282.41,935699.0,282.06,282.66,281.5,282.41,935699.0
2025-05-02 10:00:00,282.44,284.12,282.07,283.19,1224054.0,282.44,284.12,282.07,283.19,1224054.0
2025-05-02 10:05:00,283.19,283.53,282.41,282.77,861579.0,283.19,283.53,282.41,282.77,861579.0
2025-05-02 10:10:00,282.71,283.31,281.03,281.83,1142187.0,282.71,283.31,281.03,281.83,1142187.0
2025-05-02 10:15:00,281.81,282.21,279.81,281.88,1743242.0,281.81,282.21,279.81,281.88,1743242.0
2025-05-02 10:20:00,281.82,282.52,280.67,282.5,1027077.0,281.82,282.52,280.67,282.5,1027077.0
2025-05-02 10:25:00,282.5,283.79,282.15,283.23,1164681.0,282.5,283.79,282.15,283.23,1164681.0
2025-05-02 10:30:00,283.27,283.3,282.01,283.1,825820.0,283.27,283.3,282.01,283.1,825820.0
2025-05-02 10:35:00,283.1,284.35,282.45,284.22,1156211.0,283.1,284.35,282.45,284.22,1156211.0
2025-05-02 10:40:00,284.22,284.76,283.7,284.34,1138035.0,284.22,284.76,283.7,284.34,1138035.0
2025-05-02 10:45:00,284.32,285.5,284.1,285.08,1386663.0,284.32,285.5,284.1,285.08,1386663.0
2025-05-02 10:50:00,285.08,286.79,285.0,286.49,1916888.0,285.08,286.79,285.0,286.49,1916888.0
2025-05-02 10:55:00,286.42,286.94,285.88,286.51,1109166.0,286.42,286.94,285.88,286.51,1109166.0
2025-05-02 11:00:00,286.47,287.19,285.52,286.06,1170047.0,286.47,287.19,285.52,286.06,1170047.0
2025-05-02 11:05:00,286.06,286.3,285.35,285.56,721878.0,286.06,286.3,285.35,285.56,721878.0
2025-05-02 11:10:00,285.56,286.52,285.21,286.45,879298.0,285.56,286.52,285.21,286.45,879298.0
2025-05-02 11:15:00,286.43,287.4,286.25,286.94,965653.0,286.43,287.4,286.25,286.94,965653.0
2025-05-02 11:20:00,286.96,286.96,285.45,286.11,985667.0,286.96,286.96,285.45,286.11,985667.0
2025-05-02 11:25:00,286.08,286.08,284.88,285.25,831600.0,286.08,286.08,284.88,285.25,831600.0
2025-05-02 11:30:00,285.27,286.1,285.0,286.03,693071.0,285.27,286.1,285.0,286.03,693071.0
2025-05-02 11:35:00,286.02,286.72,285.62,286.55,613169.0,286.02,286.72,285.62,286.55,613169.0
2025-05-02 11:40:00,286.64,287.83,286.42,287.59,1142429.0,286.64,287.83,286.42,287.59,1142429.0
2025-05-02 11:45:00,287.6,288.25,286.88,288.1,1200905.0,287.6,288.25,286.88,288.1,1200905.0
2025-05-02 11:50:00,288.03,288.09,286.6,286.8,913584.0,288.03,288.09,286.6,286.8,913584.0
2025-05-02 11:55:00,286.79,287.18,286.42,286.86,603972.0,286.79,287.18,286.42,286.86,603972.0
2025-05-02 12:00:00,286.91,288.17,286.12,287.62,1404722.0,286.91,288.17,286.12,287.62,1404722.0
2025-05-02 12:05:00,287.59,287.89,286.9,287.33,659799.0,287.59,287.89,286.9,287.33,659799.0
2025-05-02 12:10:00,287.3,288.9,287.21,288.88,1117723.0,287.3,288.9,287.21,288.88,1117723.0
2025-05-02 12:15:00,288.86,289.74,288.47,289.13,1321682.0,288.86,289.74,288.47,289.13,1321682.0
2025-05-02 12:20:00,289.13,290.33,288.92,289.69,1227377.0,289.13,290.33,288.92,289.69,1227377.0
2025-05-02 12:25:00,289.64,290.1,289.04,289.08,1102408.0,289.64,290.1,289.04,289.08,1102408.0
2025-05-02 12:30:00,289.1,289.88,288.8,289.72,875307.0,289.1,289.88,288.8,289.72,875307.0
2025-05-02 12:35:00,289.7,291.82,289.6,291.62,1558926.0,289.7,291.82,289.6,291.62,1558926.0
2025-05-02 12:40:00,291.62,292.4,290.75,291.82,1625341.0,291.62,292.4,290.75,291.82,1625341.0
2025-05-02 12:45:00,291.82,292.47,291.36,292.07,1140879.0,291.82,292.47,291.36,292.07,1140879.0
2025-05-02 12:50:00,292.11,292.2,291.02,292.17,1207069.0,292.11,292.2,291.02,292.17,1207069.0
2025-05-02 12:55:00,292.16,292.53,291.8,292.04,848160.0,292.16,292.53,291.8,292.04,848160.0
2025-05-02 13:00:00,292.0,294.49,291.82,293.98,1958916.0,292.0,294.49,291.82,293.98,1958916.0
2025-05-02 13:05:00,293.94,294.23,292.66,292.85,1229643.0,293.94,294.23,292.66,292.85,1229643.0
2025-05-02 13:10:00,292.88,293.22,291.2,291.65,1296357.0,292.88,293.22,291.2,291.65,1296357.0
2025-05-02 13:15:00,291.65,292.19,290.68,292.03,1240017.0,291.65,292.19,290.68,292.03,1240017.0
2025-05-02 13:20:00,292.0,293.59,291.83,291.91,1394073.0,292.0,293.59,291.83,291.91,1394073.0
2025-05-02 13:25:00,291.94,292.85,291.86,292.2,694372.0,291.94,292.85,291.86,292.2,694372.0
2025-05-02 13:30:00,292.17,292.44,291.61,292.03,665770.0,292.17,292.44,291.61,292.03,665770.0
2025-05-02 13:35:00,292.03,293.73,291.76,293.67,1160198.0,292.03,293.73,291.76,293.67,1160198.0
2025-05-02 13:40:00,293.63,293.75,292.53,293.46,886586.0,293.63,293.75,292.53,293.46,886586.0
2025-05-02 13:45:00,293.46,294.38,293.46,293.6,1108442.0,293.46,294.38,293.46,293.6,1108442.0
2025-05-02 13:50:00,293.6,293.85,293.0,293.44,798932.0,293.6,293.85,293.0,293.44,798932.0
2025-05-02 13:55:00,293.4,294.04,293.13,293.82,669224.0,293.4,294.04,293.13,293.82,669224.0
2025-05-02 14:00:00,293.81,294.78,293.61,293.95,970639.0,293.81,294.78,293.61,293.95,970639.0
2025-05-02 14:05:00,293.92,294.49,293.8,293.99,550960.0,293.92,294.49,293.8,293.99,550960.0
2025-05-02 14:10:00,293.95,294.25,293.35,293.38,601828.0,293.95,294.25,293.35,293.38,601828.0
2025-05-02 14:15:00,293.34,293.54,292.85,293.04,712159.0,293.34,293.54,292.85,293.04,712159.0
2025-05-02 14:20:00,293.01,293.41,292.9,293.2,491653.0,293.01,293.41,292.9,293.2,491653.0
2025-05-02 14:25:00,293.2,293.8,293.1,293.16,502261.0,293.2,293.8,293.1,293.16,502261.0
2025-05-02 14:30:00,293.16,293.39,292.81,293.14,542694.0,293.16,293.39,292.81,293.14,542694.0
2025-05-02 14:35:00,293.11,294.09,293.11,293.78,645533.0,293.11,294.09,293.11,293.78,645533.0
2025-05-02 14:40:00,293.77,293.86,292.62,292.96,700208.0,293.77,293.86,292.62,292.96,700208.0
2025-05-02 14:45:00,292.99,293.11,291.01,291.07,1078747.0,292.99,293.11,291.01,291.07,1078747.0
2025-05-02 14:50:00,291.12,291.98,290.63,291.43,1191494.0,291.12,291.98,290.63,291.43,1191494.0
2025-05-02 14:55:00,291.41,291.56,290.67,291.0,1010250.0,291.41,291.56,290.67,291.0,1010250.0
2025-05-02 15:00:00,290.98,291.03,289.04,289.23,1342842.0,290.98,291.03,289.04,289.23,1342842.0
2025-05-02 15:05:00,289.24,290.26,288.81,290.07,1111284.0,289.24,290.26,288.81,290.07,1111284.0
2025-05-02 15:10:00,290.09,290.09,288.62,289.19,933935.0,290.09,290.09,288.62,289.19,933935.0
2025-05-02 15:15:00,289.19,289.65,288.66,289.2,873397.0,289.19,289.65,288.66,289.2,873397.0
2025-05-02 15:20:00,289.21,290.0,288.75,289.23,957002.0,289.21,290.0,288.75,289.23,957002.0
2025-05-02 15:25:00,289.21,290.0,289.14,289.76,723603.0,289.21,290.0,289.14,289.76,723603.0
2025-05-02 15:30:00,289.74,289.81,288.32,288.51,931972.0,289.74,289.81,288.32,288.51,931972.0
2025-05-02 15:35:00,288.54,288.68,287.02,287.41,1571859.0,288.54,288.68,287.02,287.41,1571859.0
2025-05-02 15:40:00,287.41,287.87,285.77,286.42,1615701.0,287.41,287.87,285.77,286.42,1615701.0
2025-05-02 15:45:00,286.42,287.23,286.07,286.76,1483410.0,286.42,287.23,286.07,286.76,1483410.0
2025-05-02 15:50:00,286.7,287.64,286.52,287.18,1287309.0,286.7,287.64,286.52,287.18,1287309.0
2025-05-02 15:55:00,287.21,287.66,286.69,287.25,1694846.0,287.21,287.66,286.69,287.25,1694846.0
2025-05-05 09:30:00,284.57,284.85,280.6,281.29,2493515.0,284.57,284.85,280.6,281.29,2493515.0
2025-05-05 09:35:00,281.25,281.99,280.19,280.4,2139356.0,281.25,281.99,280.19,280.4,2139356.0
2025-05-05 09:40:00,280.35,281.13,279.3,280.65,1940227.0,280.35,281.13,279.3,280.65,1940227.0
2025-05-05 09:45:00,280.56,281.18,280.05,280.44,1240334.0,280.56,281.18,280.05,280.44,1240334.0
2025-05-05 09:50:00,280.49,280.58,278.35,278.98,1677726.0,280.49,280.58,278.35,278.98,1677726.0
2025-05-05 09:55:00,279.0,280.43,278.56,279.59,1277141.0,279.0,280.43,278.56,279.59,1277141.0
2025-05-05 10:00:00,279.61,281.59,279.58,280.96,1635924.0,279.61,281.59,279.58,280.96,1635924.0
2025-05-05 10:05:00,281.0,281.28,279.46,279.74,1152242.0,281.0,281.28,279.46,279.74,1152242.0
2025-05-05 10:10:00,279.82,279.9,278.65,279.08,1120226.0,279.82,279.9,278.65,279.08,1120226.0
2025-05-05 10:15:00,279.1,279.24,277.89,278.95,1450203.0,279.1,279.24,277.89,278.95,1450203.0
2025-05-05 10:20:00,278.99,279.74,277.27,277.39,1346638.0,278.99,279.74,277.27,277.39,1346638.0
2025-05-05 10:25:00,277.4,277.5,275.62,276.15,1907985.0,277.4,277.5,275.62,276.15,1907985.0
2025-05-05 10:30:00,276.17,276.32,274.4,274.82,2128002.0,276.17,276.32,274.4,274.82,2128002.0
2025-05-05 10:35:00,274.83,276.48,274.68,275.92,1590223.0,274.83,276.48,274.68,275.92,1590223.0
2025-05-05 10:40:00,275.94,276.77,275.53,276.41,1281311.0,275.94,276.77,275.53,276.41,1281311.0
2025-05-05 10:45:00,276.39,276.75,275.91,276.0,913657.0,276.39,276.75,275.91,276.0,913657.0
2025-05-05 10:50:00,276.0,276.58,275.52,276.14,885180.0,276.0,276.58,275.52,276.14,885180.0
2025-05-05 10:55:00,276.13,277.35,276.0,276.93,1177653.0,276.13,277.35,276.0,276.93,1177653.0
2025-05-05 11:00:00,276.85,277.59,276.63,277.19,852861.0,276.85,277.59,276.63,277.19,852861.0
2025-05-05 11:05:00,277.19,277.32,275.77,276.0,1058239.0,277.19,277.32,275.77,276.0,1058239.0
2025-05-05 11:10:00,276.04,276.35,275.64,276.26,753128.0,276.04,276.35,275.64,276.26,753128.0
2025-05-05 11:15:00,276.29,276.66,275.9,276.62,553288.0,276.29,276.66,275.9,276.62,553288.0
2025-05-05 11:20:00,276.63,277.1,276.42,276.76,679832.0,276.63,277.1,276.42,276.76,679832.0
2025-05-05 11:25:00,276.73,277.06,276.2,276.79,569404.0,276.73,277.06,276.2,276.79,569404.0
2025-05-05 11:30:00,276.77,276.85,275.66,275.68,863210.0,276.77,276.85,275.66,275.68,863210.0
2025-05-05 11:35:00,275.71,276.04,274.93,275.54,876603.0,275.71,276.04,274.93,275.54,876603.0
2025-05-05 11:40:00,275.53,276.16,275.0,275.22,750429.0,275.53,276.16,275.0,275.22,750429.0
2025-05-05 11:45:00,275.21,275.75,274.8,274.94,683793.0,275.21,275.75,274.8,274.94,683793.0
2025-05-05 11:50:00,274.96,276.49,274.88,276.39,789205.0,274.96,276.49,274.88,276.39,789205.0
2025-05-05 11:55:00,276.39,276.68,276.02,276.56,574329.0,276.39,276.68,276.02,276.56,574329.0
2025-05-05 12:00:00,276.56,276.62,276.01,276.15,470884.0,276.56,276.62,276.01,276.15,470884.0
2025-05-05 12:05:00,276.15,276.88,276.06,276.24,587018.0,276.15,276.88,276.06,276.24,587018.0
2025-05-05 12:10:00,276.22,276.76,276.0,276.31,403715.0,276.22,276.76,276.0,276.31,403715.0
2025-05-05 12:15:00,276.31,277.76,276.19,277.46,899917.0,276.31,277.76,276.19,277.46,899917.0
2025-05-05 12:20:00,277.5,277.85,277.31,277.47,608891.0,277.5,277.85,277.31,277.47,608891.0
2025-05-05 12:25:00,277.51,277.85,276.97,277.27,549863.0,277.51,277.85,276.97,277.27,549863.0
2025-05-05 12:30:00,277.25,277.65,277.1,277.59,481824.0,277.25,277.65,277.1,277.59,481824.0
2025-05-05 12:35:00,277.59,278.1,277.43,278.04,526407.0,277.59,278.1,277.43,278.04,526407.0
2025-05-05 12:40:00,278.02,279.15,277.98,279.1,995305.0,278.02,279.15,277.98,279.1,995305.0
2025-05-05 12:45:00,279.1,279.16,278.54,278.85,558992.0,279.1,279.16,278.54,278.85,558992.0
2025-05-05 12:50:00,278.86,279.74,278.49,279.61,981108.0,278.86,279.74,278.49,279.61,981108.0
2025-05-05 12:55:00,279.62,280.11,279.5,279.92,821964.0,279.62,280.11,279.5,279.92,821964.0
2025-05-05 13:00:00,279.92,280.41,279.58,279.99,846052.0,279.92,280.41,279.58,279.99,846052.0
2025-05-05 13:05:00,279.96,280.5,279.56,279.9,719433.0,279.96,280.5,279.56,279.9,719433.0
2025-05-05 13:10:00,279.91,280.41,279.72,279.72,642058.0,279.91,280.41,279.72,279.72,642058.0
2025-05-05 13:15:00,279.76,280.34,279.31,280.0,823278.0,279.76,280.34,279.31,280.0,823278.0
2025-05-05 13:20:00,280.0,280.89,279.91,280.87,759721.0,280.0,280.89,279.91,280.87,759721.0
2025-05-05 13:25:00,280.88,280.93,280.23,280.48,571643.0,280.88,280.93,280.23,280.48,571643.0
2025-05-05 13:30:00,280.52,280.82,280.15,280.33,547587.0,280.52,280.82,280.15,280.33,547587.0
2025-05-05 13:35:00,280.34,280.43,279.61,280.21,615437.0,280.34,280.43,279.61,280.21,615437.0
2025-05-05 13:40:00,280.23,280.6,280.06,280.15,516932.0,280.23,280.6,280.06,280.15,516932.0
2025-05-05 13:45:00,280.12,280.4,279.9,280.24,414309.0,280.12,280.4,279.9,280.24,414309.0
2025-05-05 13:50:00,280.27,280.59,280.11,280.36,437101.0,280.27,280.59,280.11,280.36,437101.0
2025-05-05 13:55:00,280.32,280.35,279.91,280.16,443869.0,280.32,280.35,279.91,280.16,443869.0
2025-05-05 14:00:00,280.18,280.77,279.9,280.57,514440.0,280.18,280.77,279.9,280.57,514440.0
2025-05-05 14:05:00,280.55,281.65,280.49,281.45,906444.0,280.55,281.65,280.49,281.45,906444.0
2025-05-05 14:10:00,281.47,281.99,281.09,281.98,618724.0,281.47,281.99,281.09,281.98,618724.0
2025-05-05 14:15:00,281.99,282.05,281.15,281.19,643177.0,281.99,282.05,281.15,281.19,643177.0
2025-05-05 14:20:00,281.19,281.58,281.16,281.37,401225.0,281.19,281.58,281.16,281.37,401225.0
2025-05-05 14:25:00,281.39,281.85,281.11,281.83,460370.0,281.39,281.85,281.11,281.83,460370.0
2025-05-05 14:30:00,281.82,282.93,281.62,282.79,1024372.0,281.82,282.93,281.62,282.79,1024372.0
2025-05-05 14:35:00,282.77,283.07,282.54,282.82,682491.0,282.77,283.07,282.54,282.82,682491.0
2025-05-05 14:40:00,282.82,283.39,282.7,283.16,709510.0,282.82,283.39,282.7,283.16,709510.0
2025-05-05 14:45:00,283.17,283.29,282.4,282.55,733933.0,283.17,283.29,282.4,282.55,733933.0
2025-05-05 14:50:00,282.55,282.66,282.07,282.17,604633.0,282.55,282.66,282.07,282.17,604633.0
2025-05-05 14:55:00,282.12,282.35,281.31,281.41,895909.0,282.12,282.35,281.31,281.41,895909.0
2025-05-05 15:00:00,281.43,281.75,280.59,281.37,1049009.0,281.43,281.75,280.59,281.37,1049009.0
2025-05-05 15:05:00,281.34,281.69,281.02,281.16,538934.0,281.34,281.69,281.02,281.16,538934.0
2025-05-05 15:10:00,281.17,281.8,280.91,281.62,668931.0,281.17,281.8,280.91,281.62,668931.0
2025-05-05 15:15:00,281.63,282.73,281.61,282.57,837203.0,281.63,282.73,281.61,282.57,837203.0
2025-05-05 15:20:00,282.56,282.7,281.87,282.08,788663.0,282.56,282.7,281.87,282.08,788663.0
2025-05-05 15:25:00,282.06,282.15,281.63,281.73,605973.0,282.06,282.15,281.63,281.73,605973.0
2025-05-05 15:30:00,281.72,282.27,281.51,281.77,597324.0,281.72,282.27,281.51,281.77,597324.0
2025-05-05 15:35:00,281.75,281.81,281.38,281.64,603002.0,281.75,281.81,281.38,281.64,603002.0
2025-05-05 15:40:00,281.64,282.07,280.76,280.98,806685.0,281.64,282.07,280.76,280.98,806685.0
2025-05-05 15:45:00,280.96,281.1,279.92,280.2,1073773.0,280.96,281.1,279.92,280.2,1073773.0
2025-05-05 15:50:00,280.28,280.65,279.27,279.77,966136.0,280.28,280.65,279.27,279.77,966136.0
2025-05-05 15:55:00,279.77,280.69,279.77,280.21,1505579.0,279.77,280.69,279.77,280.21,1505579.0
2025-05-06 09:30:00,273.12,275.62,271.35,275.33,3204851.0,273.12,275.62,271.35,275.33,3204851.0
2025-05-06 09:35:00,275.34,277.5,274.42,277.44,2069635.0,275.34,277.5,274.42,277.44,2069635.0
2025-05-06 09:40:00,277.44,277.73,275.83,276.5,1554543.0,277.44,277.73,275.83,276.5,1554543.0
2025-05-06 09:45:00,276.56,276.84,273.77,274.39,1740385.0,276.56,276.84,273.77,274.39,1740385.0
2025-05-06 09:50:00,274.34,274.46,273.23,273.53,1260796.0,274.34,274.46,273.23,273.53,1260796.0
2025-05-06 09:55:00,273.5,274.73,272.32,272.36,1556564.0,273.5,274.73,272.32,272.36,1556564.0
2025-05-06 10:00:00,272.38,273.54,271.88,273.48,1727714.0,272.38,273.54,271.88,273.48,1727714.0
2025-05-06 10:05:00,273.48,273.93,272.82,273.16,917886.0,273.48,273.93,272.82,273.16,917886.0
2025-05-06 10:10:00,273.17,274.38,272.96,273.16,1204656.0,273.17,274.38,272.96,273.16,1204656.0
2025-05-06 10:15:00,273.2,274.35,272.88,274.27,849774.0,273.2,274.35,272.88,274.27,849774.0
2025-05-06 10:20:00,274.22,275.75,274.04,275.12,1464847.0,274.22,275.75,274.04,275.12,1464847.0
2025-05-06 10:25:00,275.05,275.5,274.3,274.62,869399.0,275.05,275.5,274.3,274.62,869399.0
2025-05-06 10:30:00,274.63,274.82,273.71,274.34,865701.0,274.63,274.82,273.71,274.34,865701.0
2025-05-06 10:35:00,274.38,275.15,273.86,274.93,883392.0,274.38,275.15,273.86,274.93,883392.0
2025-05-06 10:40:00,274.93,275.1,273.95,274.13,663812.0,274.93,275.1,273.95,274.13,663812.0
2025-05-06 10:45:00,274.18,275.4,273.97,274.92,765452.0,274.18,275.4,273.97,274.92,765452.0
2025-05-06 10:50:00,274.93,274.96,273.7,274.12,784919.0,274.93,274.96,273.7,274.12,784919.0
2025-05-06 10:55:00,274.1,274.45,273.71,274.18,495732.0,274.1,274.45,273.71,274.18,495732.0
2025-05-06 11:00:00,274.11,275.25,274.0,275.23,593616.0,274.11,275.25,274.0,275.23,593616.0
2025-05-06 11:05:00,275.23,275.28,273.98,274.14,588127.0,275.23,275.28,273.98,274.14,588127.0
2025-05-06 11:10:00,274.16,274.85,274.08,274.51,473190.0,274.16,274.85,274.08,274.51,473190.0
2025-05-06 11:15:00,274.57,275.06,274.34,274.93,401232.0,274.57,275.06,274.34,274.93,401232.0
2025-05-06 11:20:00,274.94,275.41,274.47,275.1,554449.0,274.94,275.41,274.47,275.1,554449.0
2025-05-06 11:25:00,275.09,275.95,274.9,275.69,629175.0,275.09,275.95,274.9,275.69,629175.0
2025-05-06 11:30:00,275.7,275.84,275.15,275.62,495452.0,275.7,275.84,275.15,275.62,495452.0
2025-05-06 11:35:00,275.61,276.15,275.33,275.69,628385.0,275.61,276.15,275.33,275.69,628385.0
2025-05-06 11:40:00,275.69,275.91,274.21,274.31,733069.0,275.69,275.91,274.21,274.31,733069.0
2025-05-06 11:45:00,274.29,274.48,273.9,274.07,691856.0,274.29,274.48,273.9,274.07,691856.0
2025-05-06 11:50:00,274.07,274.29,273.08,273.42,782305.0,274.07,274.29,273.08,273.42,782305.0
2025-05-06 11:55:00,273.42,273.61,272.62,272.82,736138.0,273.42,273.61,272.62,272.82,736138.0
2025-05-06 12:00:00,272.82,273.4,272.67,273.2,554719.0,272.82,273.4,272.67,273.2,554719.0
2025-05-06 12:05:00,273.21,273.47,272.32,272.44,718993.0,273.21,273.47,272.32,272.44,718993.0
2025-05-06 12:10:00,272.46,275.09,272.25,274.73,1306335.0,272.46,275.09,272.25,274.73,1306335.0
2025-05-06 12:15:00,274.7,274.77,273.76,274.25,738267.0,274.7,274.77,273.76,274.25,738267.0
2025-05-06 12:20:00,274.26,274.48,272.88,273.24,862396.0,274.26,274.48,272.88,273.24,862396.0
2025-05-06 12:25:00,273.25,273.79,273.09,273.44,389338.0,273.25,273.79,273.09,273.44,389338.0
2025-05-06 12:30:00,273.36,273.99,273.1,273.73,350346.0,273.36,273.99,273.1,273.73,350346.0
2025-05-06 12:35:00,273.77,274.04,273.34,273.72,390503.0,273.77,274.04,273.34,273.72,390503.0
2025-05-06 12:40:00,273.65,274.11,273.52,273.59,441329.0,273.65,274.11,273.52,273.59,441329.0
2025-05-06 12:45:00,273.62,273.9,273.13,273.58,450736.0,273.62,273.9,273.13,273.58,450736.0
2025-05-06 12:50:00,273.58,273.62,272.98,273.3,493602.0,273.58,273.62,272.98,273.3,493602.0
2025-05-06 12:55:00,273.29,273.74,273.0,273.1,423272.0,273.29,273.74,273.0,273.1,423272.0
2025-05-06 13:00:00,273.05,274.55,273.05,273.79,632406.0,273.05,274.55,273.05,273.79,632406.0
2025-05-06 13:05:00,273.79,274.55,273.7,274.3,469147.0,273.79,274.55,273.7,274.3,469147.0
2025-05-06 13:10:00,274.35,274.51,274.0,274.13,359196.0,274.35,274.51,274.0,274.13,359196.0
2025-05-06 13:15:00,274.2,274.44,274.0,274.2,232020.0,274.2,274.44,274.0,274.2,232020.0
2025-05-06 13:20:00,274.22,274.23,273.38,273.75,484651.0,274.22,274.23,273.38,273.75,484651.0
2025-05-06 13:25:00,273.73,274.1,273.5,273.72,331477.0,273.73,274.1,273.5,273.72,331477.0
2025-05-06 13:30:00,273.72,274.08,273.65,273.94,257075.0,273.72,274.08,273.65,273.94,257075.0
2025-05-06 13:35:00,273.97,274.11,273.13,273.44,558185.0,273.97,274.11,273.13,273.44,558185.0
2025-05-06 13:40:00,273.43,273.65,272.98,273.12,548974.0,273.43,273.65,272.98,273.12,548974.0
2025-05-06 13:45:00,273.07,273.25,272.96,273.09,387282.0,273.07,273.25,272.96,273.09,387282.0
2025-05-06 13:50:00,273.11,273.47,273.04,273.2,335595.0,273.11,273.47,273.04,273.2,335595.0
2025-05-06 13:55:00,273.17,273.48,272.75,273.05,509295.0,273.17,273.48,272.75,273.05,509295.0
2025-05-06 14:00:00,273.02,274.0,273.0,273.57,535265.0,273.02,274.0,273.0,273.57,535265.0
2025-05-06 14:05:00,273.57,273.58,273.03,273.28,254628.0,273.57,273.58,273.03,273.28,254628.0
2025-05-06 14:10:00,273.26,273.38,272.8,273.2,400127.0,273.26,273.38,272.8,273.2,400127.0
2025-05-06 14:15:00,273.21,273.84,273.2,273.83,401601.0,273.21,273.84,273.2,273.83,401601.0
2025-05-06 14:20:00,273.82,274.43,273.7,274.35,535532.0,273.82,274.43,273.7,274.35,535532.0
2025-05-06 14:25:00,274.31,275.18,274.28,275.0,753867.0,274.31,275.18,274.28,275.0,753867.0
2025-05-06 14:30:00,274.94,275.27,274.75,275.09,473977.0,274.94,275.27,274.75,275.09,473977.0
2025-05-06 14:35:00,275.09,275.44,274.68,275.26,543042.0,275.09,275.44,274.68,275.26,543042.0
2025-05-06 14:40:00,275.18,275.53,274.81,274.96,473119.0,275.18,275.53,274.81,274.96,473119.0
2025-05-06 14:45:00,274.94,275.16,274.76,275.01,321632.0,274.94,275.16,274.76,275.01,321632.0
2025-05-06 14:50:00,274.96,275.19,274.35,275.06,457830.0,274.96,275.19,274.35,275.06,457830.0
2025-05-06 14:55:00,275.06,275.5,275.0,275.48,404524.0,275.06,275.5,275.0,275.48,404524.0
2025-05-06 15:00:00,275.47,275.59,274.9,275.4,384027.0,275.47,275.59,274.9,275.4,384027.0
2025-05-06 15:05:00,275.4,275.42,274.79,274.96,285447.0,275.4,275.42,274.79,274.96,285447.0
2025-05-06 15:10:00,274.95,276.12,274.92,275.99,551815.0,274.95,276.12,274.92,275.99,551815.0
2025-05-06 15:15:00,275.98,276.48,275.77,275.81,585506.0,275.98,276.48,275.77,275.81,585506.0
2025-05-06 15:20:00,275.82,276.2,275.44,276.04,470379.0,275.82,276.2,275.44,276.04,470379.0
2025-05-06 15:25:00,276.06,276.24,275.65,276.02,310683.0,276.06,276.24,275.65,276.02,310683.0
2025-05-06 15:30:00,275.99,276.45,275.8,276.11,382414.0,275.99,276.45,275.8,276.11,382414.0
2025-05-06 15:35:00,276.11,276.2,275.42,275.57,401588.0,276.11,276.2,275.42,275.57,401588.0
2025-05-06 15:40:00,275.59,276.42,275.4,276.27,486636.0,275.59,276.42,275.4,276.27,486636.0
2025-05-06 15:45:00,276.27,276.59,275.98,276.31,530136.0,276.27,276.59,275.98,276.31,530136.0
2025-05-06 15:50:00,276.33,276.71,275.03,275.33,733781.0,276.33,276.71,275.03,275.33,733781.0
2025-05-06 15:55:00,275.35,276.11,275.14,275.23,1384573.0,275.35,276.11,275.14,275.23,1384573.0
2025-05-07 09:30:00,276.9,277.92,275.29,275.73,2023905.0,276.9,277.92,275.29,275.73,2023905.0
2025-05-07 09:35:00,275.75,276.24,274.75,276.2,1259526.0,275.75,276.24,274.75,276.2,1259526.0
2025-05-07 09:40:00,276.24,277.32,276.04,277.13,1111529.0,276.24,277.32,276.04,277.13,1111529.0
2025-05-07 09:45:00,277.12,277.5,274.51,275.25,1324494.0,277.12,277.5,274.51,275.25,1324494.0
2025-05-07 09:50:00,275.33,276.16,275.0,275.49,1020419.0,275.33,276.16,275.0,275.49,1020419.0
2025-05-07 09:55:00,275.5,276.15,275.05,275.94,747159.0,275.5,276.15,275.05,275.94,747159.0
2025-05-07 10:00:00,275.92,275.95,275.09,275.43,548305.0,275.92,275.95,275.09,275.43,548305.0
2025-05-07 10:05:00,275.42,275.78,274.81,275.59,766378.0,275.42,275.78,274.81,275.59,766378.0
2025-05-07 10:10:00,275.6,275.6,273.76,274.4,1137558.0,275.6,275.6,273.76,274.4,1137558.0
2025-05-07 10:15:00,274.35,275.11,273.97,274.43,764688.0,274.35,275.11,273.97,274.43,764688.0
2025-05-07 10:20:00,274.41,275.72,274.32,275.62,801572.0,274.41,275.72,274.32,275.62,801572.0
2025-05-07 10:25:00,275.62,276.71,275.35,276.46,943970.0,275.62,276.71,275.35,276.46,943970.0
2025-05-07 10:30:00,276.45,277.17,276.25,276.78,815173.0,276.45,277.17,276.25,276.78,815173.0
2025-05-07 10:35:00,276.78,277.07,276.58,276.88,443805.0,276.78,277.07,276.58,276.88,443805.0
2025-05-07 10:40:00,276.88,277.07,276.02,276.37,589405.0,276.88,277.07,276.02,276.37,589405.0
2025-05-07 10:45:00,276.37,276.53,275.45,275.48,562832.0,276.37,276.53,275.45,275.48,562832.0
2025-05-07 10:50:00,275.55,275.97,274.37,274.69,843807.0,275.55,275.97,274.37,274.69,843807.0
2025-05-07 10:55:00,274.65,274.8,273.81,274.19,890220.0,274.65,274.8,273.81,274.19,890220.0
2025-05-07 11:00:00,274.16,274.19,273.0,273.5,1090196.0,274.16,274.19,273.0,273.5,1090196.0
2025-05-07 11:05:00,273.54,274.05,273.25,273.79,766388.0,273.54,274.05,273.25,273.79,766388.0
2025-05-07 11:10:00,273.74,274.23,273.2,273.52,616143.0,273.74,274.23,273.2,273.52,616143.0
2025-05-07 11:15:00,273.51,274.19,273.35,273.93,499234.0,273.51,274.19,273.35,273.93,499234.0
2025-05-07 11:20:00,273.92,274.54,273.65,274.21,512486.0,273.92,274.54,273.65,274.21,512486.0
2025-05-07 11:25:00,274.21,274.21,273.05,273.35,577978.0,274.21,274.21,273.05,273.35,577978.0
2025-05-07 11:30:00,273.29,273.74,272.7,272.74,633406.0,273.29,273.74,272.7,272.74,633406.0
2025-05-07 11:35:00,272.79,273.23,272.18,272.73,604867.0,272.79,273.23,272.18,272.73,604867.0
2025-05-07 11:40:00,272.75,273.8,272.67,273.7,581966.0,272.75,273.8,272.67,273.7,581966.0
2025-05-07 11:45:00,273.73,273.84,272.31,272.46,571107.0,273.73,273.84,272.31,272.46,571107.0
2025-05-07 11:50:00,272.5,273.57,272.13,273.15,578713.0,272.5,273.57,272.13,273.15,578713.0
2025-05-07 11:55:00,273.15,273.6,272.74,273.19,368440.0,273.15,273.6,272.74,273.19,368440.0
2025-05-07 12:00:00,273.19,273.23,272.5,272.85,315929.0,273.19,273.23,272.5,272.85,315929.0
2025-05-07 12:05:00,272.84,273.27,272.41,273.08,374114.0,272.84,273.27,272.41,273.08,374114.0
2025-05-07 12:10:00,273.09,273.35,272.8,272.9,274757.0,273.09,273.35,272.8,272.9,274757.0
2025-05-07 12:15:00,272.94,273.62,272.25,273.59,569511.0,272.94,273.62,272.25,273.59,569511.0
2025-05-07 12:20:00,273.58,273.89,272.97,273.32,422655.0,273.58,273.89,272.97,273.32,422655.0
2025-05-07 12:25:00,273.26,273.5,272.64,272.77,288769.0,273.26,273.5,272.64,272.77,288769.0
2025-05-07 12:30:00,272.8,273.38,272.64,273.26,258016.0,272.8,273.38,272.64,273.26,258016.0
2025-05-07 12:35:00,273.23,273.82,273.07,273.6,255658.0,273.23,273.82,273.07,273.6,255658.0
2025-05-07 12:40:00,273.56,274.39,273.46,274.33,528100.0,273.56,274.39,273.46,274.33,528100.0
2025-05-07 12:45:00,274.3,274.34,273.74,273.82,336749.0,274.3,274.34,273.74,273.82,336749.0
2025-05-07 12:50:00,273.8,274.34,273.79,274.1,230537.0,273.8,274.34,273.79,274.1,230537.0
2025-05-07 12:55:00,274.14,274.67,274.08,274.53,304497.0,274.14,274.67,274.08,274.53,304497.0
2025-05-07 13:00:00,274.53,274.77,274.1,274.31,323529.0,274.53,274.77,274.1,274.31,323529.0
2025-05-07 13:05:00,274.29,274.56,274.0,274.31,230847.0,274.29,274.56,274.0,274.31,230847.0
2025-05-07 13:10:00,274.35,275.11,274.21,275.05,477924.0,274.35,275.11,274.21,275.05,477924.0
2025-05-07 13:15:00,274.97,275.22,274.7,274.84,380060.0,274.97,275.22,274.7,274.84,380060.0
2025-05-07 13:20:00,274.84,275.4,274.55,275.21,433720.0,274.84,275.4,274.55,275.21,433720.0
2025-05-07 13:25:00,275.23,275.57,275.01,275.37,395209.0,275.23,275.57,275.01,275.37,395209.0
2025-05-07 13:30:00,275.37,275.74,275.13,275.51,271845.0,275.37,275.74,275.13,275.51,271845.0
2025-05-07 13:35:00,275.55,275.58,274.9,275.11,408435.0,275.55,275.58,274.9,275.11,408435.0
2025-05-07 13:40:00,275.11,275.15,274.75,274.95,270557.0,275.11,275.15,274.75,274.95,270557.0
2025-05-07 13:45:00,274.95,275.99,274.88,275.65,410002.0,274.95,275.99,274.88,275.65,410002.0
2025-05-07 13:50:00,275.7,275.86,274.17,274.32,637210.0,275.7,275.86,274.17,274.32,637210.0
2025-05-07 13:55:00,274.32,274.32,273.72,274.01,509470.0,274.32,274.32,273.72,274.01,509470.0
2025-05-07 14:00:00,274.01,275.5,273.85,274.2,780732.0,274.01,275.5,273.85,274.2,780732.0
2025-05-07 14:05:00,274.15,274.21,271.0,271.52,1578099.0,274.15,274.21,271.0,271.52,1578099.0
2025-05-07 14:10:00,271.47,272.68,271.44,272.02,843446.0,271.47,272.68,271.44,272.02,843446.0
2025-05-07 14:15:00,271.95,272.4,271.06,272.35,753856.0,271.95,272.4,271.06,272.35,753856.0
2025-05-07 14:20:00,272.33,273.21,272.24,272.68,714481.0,272.33,273.21,272.24,272.68,714481.0
2025-05-07 14:25:00,272.71,273.66,272.7,273.45,544415.0,272.71,273.66,272.7,273.45,544415.0
2025-05-07 14:30:00,273.39,274.6,272.91,274.3,709297.0,273.39,274.6,272.91,274.3,709297.0
2025-05-07 14:35:00,274.32,275.14,273.84,274.9,826458.0,274.32,275.14,273.84,274.9,826458.0
2025-05-07 14:40:00,274.9,275.3,274.48,274.73,510047.0,274.9,275.3,274.48,274.73,510047.0
2025-05-07 14:45:00,274.75,274.9,273.11,273.69,705510.0,274.75,274.9,273.11,273.69,705510.0
2025-05-07 14:50:00,273.74,274.22,273.19,273.86,578798.0,273.74,274.22,273.19,273.86,578798.0
2025-05-07 14:55:00,273.91,275.86,273.8,275.69,961976.0,273.91,275.86,273.8,275.69,961976.0
2025-05-07 15:00:00,275.67,275.71,274.86,275.27,551085.0,275.67,275.71,274.86,275.27,551085.0
2025-05-07 15:05:00,275.16,275.62,274.8,275.37,473484.0,275.16,275.62,274.8,275.37,473484.0
2025-05-07 15:10:00,275.39,275.47,274.31,274.88,586141.0,275.39,275.47,274.31,274.88,586141.0
2025-05-07 15:15:00,274.78,274.98,273.88,274.8,539359.0,274.78,274.98,273.88,274.8,539359.0
2025-05-07 15:20:00,274.76,274.78,273.84,274.01,406129.0,274.76,274.78,273.84,274.01,406129.0
2025-05-07 15:25:00,274.05,274.1,272.94,273.13,658117.0,274.05,274.1,272.94,273.13,658117.0
2025-05-07 15:30:00,273.1,273.56,272.5,272.65,570339.0,273.1,273.56,272.5,272.65,570339.0
2025-05-07 15:35:00,272.68,273.86,272.63,273.49,545715.0,272.68,273.86,272.63,273.49,545715.0
2025-05-07 15:40:00,273.51,277.25,273.3,276.09,1652881.0,273.51,277.25,273.3,276.09,1652881.0
2025-05-07 15:45:00,276.02,276.68,274.5,274.66,853790.0,276.02,276.68,274.5,274.66,853790.0
2025-05-07 15:50:00,274.57,276.18,273.82,275.57,935145.0,274.57,276.18,273.82,275.57,935145.0
2025-05-07 15:55:00,275.58,276.62,275.34,276.17,1132445.0,275.58,276.62,275.34,276.17,1132445.0
2025-05-08 09:30:00,279.63,285.56,279.41,284.57,3492559.0,279.63,285.56,279.41,284.57,3492559.0
2025-05-08 09:35:00,284.61,286.48,283.85,285.43,2358658.0,284.61,286.48,283.85,285.43,2358658.0
2025-05-08 09:40:00,285.43,286.74,284.6,285.55,1592027.0,285.43,286.74,284.6,285.55,1592027.0
2025-05-08 09:45:00,285.54,286.2,283.66,283.77,1435383.0,285.54,286.2,283.66,283.77,1435383.0
2025-05-08 09:50:00,283.84,284.7,282.88,283.36,1700838.0,283.84,284.7,282.88,283.36,1700838.0
2025-05-08 09:55:00,283.36,284.43,282.59,284.12,1320630.0,283.36,284.43,282.59,284.12,1320630.0
2025-05-08 10:00:00,284.2,285.4,283.61,283.76,1259338.0,284.2,285.4,283.61,283.76,1259338.0
2025-05-08 10:05:00,283.79,283.8,280.68,281.44,1720660.0,283.79,283.8,280.68,281.44,1720660.0
2025-05-08 10:10:00,281.44,282.0,279.82,280.28,1423864.0,281.44,282.0,279.82,280.28,1423864.0
2025-05-08 10:15:00,280.35,281.0,279.7,280.23,1282562.0,280.35,281.0,279.7,280.23,1282562.0
2025-05-08 10:20:00,280.18,281.2,279.48,280.79,1536297.0,280.18,281.2,279.48,280.79,1536297.0
2025-05-08 10:25:00,280.8,282.14,280.78,281.9,1131507.0,280.8,282.14,280.78,281.9,1131507.0
2025-05-08 10:30:00,281.92,282.09,281.2,281.66,829817.0,281.92,282.09,281.2,281.66,829817.0
2025-05-08 10:35:00,281.73,282.56,281.25,282.02,1012809.0,281.73,282.56,281.25,282.02,1012809.0
2025-05-08 10:40:00,282.01,282.9,281.43,282.37,916469.0,282.01,282.9,281.43,282.37,916469.0
2025-05-08 10:45:00,282.41,282.5,281.71,281.93,492976.0,282.41,282.5,281.71,281.93,492976.0
2025-05-08 10:50:00,281.97,283.73,281.59,281.97,1391037.0,281.97,283.73,281.59,281.97,1391037.0
2025-05-08 10:55:00,281.95,282.04,280.61,281.22,1021293.0,281.95,282.04,280.61,281.22,1021293.0
2025-05-08 11:00:00,281.22,281.87,280.88,281.11,569454.0,281.22,281.87,280.88,281.11,569454.0
2025-05-08 11:05:00,281.11,282.45,280.99,281.79,719073.0,281.11,282.45,280.99,281.79,719073.0
2025-05-08 11:10:00,281.82,282.95,281.63,282.88,676529.0,281.82,282.95,281.63,282.88,676529.0
2025-05-08 11:15:00,282.67,283.45,282.64,283.19,719460.0,282.67,283.45,282.64,283.19,719460.0
2025-05-08 11:20:00,283.19,284.88,283.15,284.8,1112384.0,283.19,284.88,283.15,284.8,1112384.0
2025-05-08 11:25:00,284.8,287.11,284.78,286.67,1815590.0,284.8,287.11,284.78,286.67,1815590.0
2025-05-08 11:30:00,286.69,288.24,286.31,287.48,2136591.0,286.69,288.24,286.31,287.48,2136591.0
2025-05-08 11:35:00,287.48,288.32,286.66,287.25,1703638.0,287.48,288.32,286.66,287.25,1703638.0
2025-05-08 11:40:00,287.3,289.8,287.2,289.49,1882772.0,287.3,289.8,287.2,289.49,1882772.0
2025-05-08 11:45:00,289.48,289.75,288.54,288.81,1202099.0,289.48,289.75,288.54,288.81,1202099.0
2025-05-08 11:50:00,288.82,289.42,288.0,289.04,1227166.0,288.82,289.42,288.0,289.04,1227166.0
2025-05-08 11:55:00,289.02,289.13,287.83,288.8,984105.0,289.02,289.13,287.83,288.8,984105.0
2025-05-08 12:00:00,288.81,289.13,287.94,288.68,607735.0,288.81,289.13,287.94,288.68,607735.0
2025-05-08 12:05:00,288.65,288.69,287.8,288.2,642732.0,288.65,288.69,287.8,288.2,642732.0
2025-05-08 12:10:00,288.19,288.78,287.91,288.6,620474.0,288.19,288.78,287.91,288.6,620474.0
2025-05-08 12:15:00,288.65,289.58,288.59,289.58,827701.0,288.65,289.58,288.59,289.58,827701.0
2025-05-08 12:20:00,289.56,289.79,288.4,288.49,702194.0,289.56,289.79,288.4,288.49,702194.0
2025-05-08 12:25:00,288.43,288.76,287.18,287.3,847484.0,288.43,288.76,287.18,287.3,847484.0
2025-05-08 12:30:00,287.33,287.47,286.78,287.12,814134.0,287.33,287.47,286.78,287.12,814134.0
2025-05-08 12:35:00,287.05,287.58,287.0,287.47,492905.0,287.05,287.58,287.0,287.47,492905.0
2025-05-08 12:40:00,287.43,288.38,287.09,288.38,599342.0,287.43,288.38,287.09,288.38,599342.0
2025-05-08 12:45:00,288.3,288.5,287.71,288.31,553685.0,288.3,288.5,287.71,288.31,553685.0
2025-05-08 12:50:00,288.34,288.68,288.1,288.2,438567.0,288.34,288.68,288.1,288.2,438567.0
2025-05-08 12:55:00,288.19,288.44,287.75,287.88,459794.0,288.19,288.44,287.75,287.88,459794.0
2025-05-08 13:00:00,287.88,287.95,286.76,287.18,609823.0,287.88,287.95,286.76,287.18,609823.0
2025-05-08 13:05:00,287.1,287.2,286.42,286.57,569315.0,287.1,287.2,286.42,286.57,569315.0
2025-05-08 13:10:00,286.57,286.69,286.12,286.4,474985.0,286.57,286.69,286.12,286.4,474985.0
2025-05-08 13:15:00,286.4,287.04,286.33,286.92,478674.0,286.4,287.04,286.33,286.92,478674.0
2025-05-08 13:20:00,286.91,287.45,286.71,287.17,457741.0,286.91,287.45,286.71,287.17,457741.0
2025-05-08 13:25:00,287.2,287.21,286.53,287.07,394286.0,287.2,287.21,286.53,287.07,394286.0
2025-05-08 13:30:00,287.11,287.64,286.61,286.65,465350.0,287.11,287.64,286.61,286.65,465350.0
2025-05-08 13:35:00,286.66,287.3,286.25,287.17,421976.0,286.66,287.3,286.25,287.17,421976.0
2025-05-08 13:40:00,287.18,287.5,286.89,287.47,346238.0,287.18,287.5,286.89,287.47,346238.0
2025-05-08 13:45:00,287.44,287.95,287.24,287.9,537946.0,287.44,287.95,287.24,287.9,537946.0
2025-05-08 13:50:00,287.91,288.37,287.63,288.2,726662.0,287.91,288.37,287.63,288.2,726662.0
2025-05-08 13:55:00,288.18,288.25,287.6,287.71,478354.0,288.18,288.25,287.6,287.71,478354.0
2025-05-08 14:00:00,287.72,288.05,286.96,287.3,545154.0,287.72,288.05,286.96,287.3,545154.0
2025-05-08 14:05:00,287.29,288.52,287.15,288.36,613733.0,287.29,288.52,287.15,288.36,613733.0
2025-05-08 14:10:00,288.32,288.52,287.96,288.3,446583.0,288.32,288.52,287.96,288.3,446583.0
2025-05-08 14:15:00,288.3,288.56,288.0,288.28,494135.0,288.3,288.56,288.0,288.28,494135.0
2025-05-08 14:20:00,288.26,288.36,287.36,287.5,549146.0,288.26,288.36,287.36,287.5,549146.0
2025-05-08 14:25:00,287.54,287.96,287.34,287.52,319034.0,287.54,287.96,287.34,287.52,319034.0
2025-05-08 14:30:00,287.57,288.39,287.52,287.99,473283.0,287.57,288.39,287.52,287.99,473283.0
2025-05-08 14:35:00,287.98,288.18,287.78,287.98,274646.0,287.98,288.18,287.78,287.98,274646.0
2025-05-08 14:40:00,287.99,288.5,287.89,288.39,330817.0,287.99,288.5,287.89,288.39,330817.0
2025-05-08 14:45:00,288.38,289.08,288.35,288.95,662276.0,288.38,289.08,288.35,288.95,662276.0
2025-05-08 14:50:00,288.97,288.99,288.05,288.06,635892.0,288.97,288.99,288.05,288.06,635892.0
2025-05-08 14:55:00,288.06,288.07,287.6,287.91,408938.0,288.06,288.07,287.6,287.91,408938.0
2025-05-08 15:00:00,287.9,288.07,287.1,287.5,609211.0,287.9,288.07,287.1,287.5,609211.0
2025-05-08 15:05:00,287.49,287.7,287.1,287.42,399509.0,287.49,287.7,287.1,287.42,399509.0
2025-05-08 15:10:00,287.43,287.75,287.26,287.32,332066.0,287.43,287.75,287.26,287.32,332066.0
2025-05-08 15:15:00,287.32,288.08,286.83,288.03,694045.0,287.32,288.08,286.83,288.03,694045.0
2025-05-08 15:20:00,288.0,289.15,287.89,289.04,1216448.0,288.0,289.15,287.89,289.04,1216448.0
2025-05-08 15:25:00,289.05,289.79,288.8,289.02,1032367.0,289.05,289.79,288.8,289.02,1032367.0
2025-05-08 15:30:00,289.02,289.46,288.36,288.4,677654.0,289.02,289.46,288.36,288.4,677654.0
2025-05-08 15:35:00,288.43,288.76,287.7,288.37,668402.0,288.43,288.76,287.7,288.37,668402.0
2025-05-08 15:40:00,288.35,288.38,287.63,287.9,585662.0,288.35,288.38,287.63,287.9,585662.0
2025-05-08 15:45:00,287.94,288.0,287.21,287.92,686996.0,287.94,288.0,287.21,287.92,686996.0
2025-05-08 15:50:00,287.88,288.1,286.21,286.55,1194705.0,287.88,288.1,286.21,286.55,1194705.0
2025-05-08 15:55:00,286.52,286.61,284.61,284.89,1863845.0,286.52,286.61,284.61,284.89,1863845.0
2025-05-09 09:30:00,290.28,297.68,290.0,296.72,5368255.0,290.28,297.68,290.0,296.72,5368255.0
2025-05-09 09:35:00,296.76,299.4,296.47,298.49,3385838.0,296.76,299.4,296.47,298.49,3385838.0
2025-05-09 09:40:00,298.53,299.63,297.41,298.0,3199373.0,298.53,299.63,297.41,298.0,3199373.0
2025-05-09 09:45:00,297.99,299.88,297.48,299.56,2604770.0,297.99,299.88,297.48,299.56,2604770.0
2025-05-09 09:50:00,299.5,300.83,298.68,299.83,2660239.0,299.5,300.83,298.68,299.83,2660239.0
2025-05-09 09:55:00,299.84,303.7,299.52,303.2,3529569.0,299.84,303.7,299.52,303.2,3529569.0
2025-05-09 10:00:00,303.17,305.4,302.02,305.3,3143218.0,303.17,305.4,302.02,305.3,3143218.0
2025-05-09 10:05:00,305.3,307.04,304.65,306.22,3263016.0,305.3,307.04,304.65,306.22,3263016.0
2025-05-09 10:10:00,306.19,306.21,303.67,304.78,2563709.0,306.19,306.21,303.67,304.78,2563709.0
2025-05-09 10:15:00,304.75,306.18,304.13,304.22,1836121.0,304.75,306.18,304.13,304.22,1836121.0
2025-05-09 10:20:00,304.22,304.35,302.35,302.55,2187463.0,304.22,304.35,302.35,302.55,2187463.0
2025-05-09 10:25:00,302.62,303.53,301.08,302.18,2308456.0,302.62,303.53,301.08,302.18,2308456.0
2025-05-09 10:30:00,302.21,304.26,301.7,303.15,2140894.0,302.21,304.26,301.7,303.15,2140894.0
2025-05-09 10:35:00,303.13,303.39,299.14,299.58,2859349.0,303.13,303.39,299.14,299.58,2859349.0
2025-05-09 10:40:00,299.51,300.8,298.74,300.77,2034418.0,299.51,300.8,298.74,300.77,2034418.0
2025-05-09 10:45:00,300.74,301.71,299.72,301.46,1648434.0,300.74,301.71,299.72,301.46,1648434.0
2025-05-09 10:50:00,301.48,301.69,298.45,299.28,1643972.0,301.48,301.69,298.45,299.28,1643972.0
2025-05-09 10:55:00,299.27,301.17,299.0,300.82,1464115.0,299.27,301.17,299.0,300.82,1464115.0
2025-05-09 11:00:00,300.87,301.53,300.33,301.0,1119528.0,300.87,301.53,300.33,301.0,1119528.0
2025-05-09 11:05:00,301.01,302.8,300.68,302.65,1234283.0,301.01,302.8,300.68,302.65,1234283.0
2025-05-09 11:10:00,302.61,302.83,301.13,301.95,1123466.0,302.61,302.83,301.13,301.95,1123466.0
2025-05-09 11:15:00,301.89,303.28,301.6,302.75,1132750.0,301.89,303.28,301.6,302.75,1132750.0
2025-05-09 11:20:00,302.76,302.88,299.73,300.12,1402412.0,302.76,302.88,299.73,300.12,1402412.0
2025-05-09 11:25:00,300.12,300.25,297.23,298.66,2045060.0,300.12,300.25,297.23,298.66,2045060.0
2025-05-09 11:30:00,298.67,298.81,295.0,298.53,1699092.0,298.67,298.81,295.0,298.53,1699092.0
2025-05-09 11:35:00,298.5,299.39,298.42,298.62,1038858.0,298.5,299.39,298.42,298.62,1038858.0
2025-05-09 11:40:00,298.62,299.63,298.02,299.55,858202.0,298.62,299.63,298.02,299.55,858202.0
2025-05-09 11:45:00,299.59,299.98,298.0,299.15,888038.0,299.59,299.98,298.0,299.15,888038.0
2025-05-09 11:50:00,299.13,299.55,298.64,298.7,525096.0,299.13,299.55,298.64,298.7,525096.0
2025-05-09 11:55:00,298.76,299.23,298.5,299.01,455264.0,298.76,299.23,298.5,299.01,455264.0
2025-05-09 12:00:00,299.0,299.08,297.38,297.4,766128.0,299.0,299.08,297.38,297.4,766128.0
2025-05-09 12:05:00,297.39,298.0,296.55,296.94,1027617.0,297.39,298.0,296.55,296.94,1027617.0
2025-05-09 12:10:00,296.97,297.37,296.41,297.14,826300.0,296.97,297.37,296.41,297.14,826300.0
2025-05-09 12:15:00,297.14,297.6,295.11,297.28,872613.0,297.14,297.6,295.11,297.28,872613.0
2025-05-09 12:20:00,297.24,297.92,297.12,297.6,644497.0,297.24,297.92,297.12,297.6,644497.0
2025-05-09 12:25:00,297.55,297.63,296.54,296.63,584649.0,297.55,297.63,296.54,296.63,584649.0
2025-05-09 12:30:00,296.73,297.4,296.34,296.9,636020.0,296.73,297.4,296.34,296.9,636020.0
2025-05-09 12:35:00,296.93,298.18,296.89,297.47,877018.0,296.93,298.18,296.89,297.47,877018.0
2025-05-09 12:40:00,297.42,298.24,297.35,297.94,470390.0,297.42,298.24,297.35,297.94,470390.0
2025-05-09 12:45:00,297.94,298.6,297.31,297.81,727452.0,297.94,298.6,297.31,297.81,727452.0
2025-05-09 12:50:00,297.77,298.25,297.48,297.91,441014.0,297.77,298.25,297.48,297.91,441014.0
2025-05-09 12:55:00,297.91,298.1,296.9,297.01,551133.0,297.91,298.1,296.9,297.01,551133.0
2025-05-09 13:00:00,297.03,297.59,296.9,297.4,292670.0,297.03,297.59,296.9,297.4,292670.0
2025-05-09 13:05:00,297.34,297.65,296.96,297.58,448995.0,297.34,297.65,296.96,297.58,448995.0
2025-05-09 13:10:00,297.64,298.42,297.2,297.3,781014.0,297.64,298.42,297.2,297.3,781014.0
2025-05-09 13:15:00,297.3,298.15,297.26,297.95,456782.0,297.3,298.15,297.26,297.95,456782.0
2025-05-09 13:20:00,297.93,298.4,296.9,297.96,622558.0,297.93,298.4,296.9,297.96,622558.0
2025-05-09 13:25:00,298.0,298.35,297.69,297.9,409604.0,298.0,298.35,297.69,297.9,409604.0
2025-05-09 13:30:00,297.96,298.09,297.51,298.03,306102.0,297.96,298.09,297.51,298.03,306102.0
2025-05-09 13:35:00,298.03,299.0,298.0,298.74,821334.0,298.03,299.0,298.0,298.74,821334.0
2025-05-09 13:40:00,298.75,299.76,298.5,299.7,859992.0,298.75,299.76,298.5,299.7,859992.0
2025-05-09 13:45:00,299.75,300.83,299.5,300.65,1206681.0,299.75,300.83,299.5,300.65,1206681.0
2025-05-09 13:50:00,300.68,300.73,299.55,300.26,987355.0,300.68,300.73,299.55,300.26,987355.0
2025-05-09 13:55:00,300.31,301.06,299.9,301.03,779490.0,300.31,301.06,299.9,301.03,779490.0
2025-05-09 14:00:00,300.99,301.11,299.59,299.72,810514.0,300.99,301.11,299.59,299.72,810514.0
2025-05-09 14:05:00,299.68,300.65,299.27,299.98,696356.0,299.68,300.65,299.27,299.98,696356.0
2025-05-09 14:10:00,300.03,300.27,299.73,300.08,417948.0,300.03,300.27,299.73,300.08,417948.0
2025-05-09 14:15:00,300.1,300.25,298.4,298.87,764579.0,300.1,300.25,298.4,298.87,764579.0
2025-05-09 14:20:00,298.91,299.05,297.92,298.81,753360.0,298.91,299.05,297.92,298.81,753360.0
2025-05-09 14:25:00,298.84,299.18,298.3,298.46,478372.0,298.84,299.18,298.3,298.46,478372.0
2025-05-09 14:30:00,298.45,298.97,298.28,298.48,468538.0,298.45,298.97,298.28,298.48,468538.0
2025-05-09 14:35:00,298.48,298.58,297.2,297.6,833197.0,298.48,298.58,297.2,297.6,833197.0
2025-05-09 14:40:00,297.57,297.62,296.51,296.62,740850.0,297.57,297.62,296.51,296.62,740850.0
2025-05-09 14:45:00,296.63,297.6,296.52,297.3,748581.0,296.63,297.6,296.52,297.3,748581.0
2025-05-09 14:50:00,297.33,297.47,296.76,297.13,481044.0,297.33,297.47,296.76,297.13,481044.0
2025-05-09 14:55:00,297.13,297.44,296.96,297.13,419338.0,297.13,297.44,296.96,297.13,419338.0
2025-05-09 15:00:00,297.13,297.76,296.74,297.61,627739.0,297.13,297.76,296.74,297.61,627739.0
2025-05-09 15:05:00,297.67,298.76,297.58,298.63,866530.0,297.67,298.76,297.58,298.63,866530.0
2025-05-09 15:10:00,298.64,298.7,297.9,298.56,684847.0,298.64,298.7,297.9,298.56,684847.0
2025-05-09 15:15:00,298.56,298.79,297.81,298.54,762828.0,298.56,298.79,297.81,298.54,762828.0
2025-05-09 15:20:00,298.54,298.87,297.92,298.34,598276.0,298.54,298.87,297.92,298.34,598276.0
2025-05-09 15:25:00,298.35,298.46,297.66,297.81,554652.0,298.35,298.46,297.66,297.81,554652.0
2025-05-09 15:30:00,297.8,298.12,296.85,297.82,945172.0,297.8,298.12,296.85,297.82,945172.0
2025-05-09 15:35:00,297.82,298.33,297.77,298.25,650920.0,297.82,298.33,297.77,298.25,650920.0
2025-05-09 15:40:00,298.26,299.47,298.2,299.46,1107968.0,298.26,299.47,298.2,299.46,1107968.0
2025-05-09 15:45:00,299.47,299.5,298.06,298.36,952312.0,299.47,299.5,298.06,298.36,952312.0
2025-05-09 15:50:00,298.42,299.62,298.2,299.13,1034577.0,298.42,299.62,298.2,299.13,1034577.0
2025-05-09 15:55:00,299.08,299.08,297.88,298.1,1849019.0,299.08,299.08,297.88,298.1,1849019.0
2025-05-12 09:30:00,321.99,322.21,313.84,315.84,5724123.0,321.99,322.21,313.84,315.84,5724123.0
2025-05-12 09:35:00,315.78,316.64,313.11,315.2,2731446.0,315.78,316.64,313.11,315.2,2731446.0
2025-05-12 09:40:00,315.22,315.47,311.79,313.05,2380383.0,315.22,315.47,311.79,313.05,2380383.0
2025-05-12 09:45:00,313.09,314.6,311.5,314.51,1922863.0,313.09,314.6,311.5,314.51,1922863.0
2025-05-12 09:50:00,314.44,317.46,313.54,316.06,2651440.0,314.44,317.46,313.54,316.06,2651440.0
2025-05-12 09:55:00,316.11,316.5,314.1,315.31,1689249.0,316.11,316.5,314.1,315.31,1689249.0
2025-05-12 10:00:00,315.29,317.33,314.55,316.78,1765088.0,315.29,317.33,314.55,316.78,1765088.0
2025-05-12 10:05:00,316.83,318.18,316.59,317.07,1805192.0,316.83,318.18,316.59,317.07,1805192.0
2025-05-12 10:10:00,317.07,317.7,316.38,317.05,1231557.0,317.07,317.7,316.38,317.05,1231557.0
2025-05-12 10:15:00,317.0,318.14,316.4,317.98,1410196.0,317.0,318.14,316.4,317.98,1410196.0
2025-05-12 10:20:00,317.97,319.64,317.93,318.35,1826171.0,317.97,319.64,317.93,318.35,1826171.0
2025-05-12 10:25:00,318.31,318.31,314.8,315.18,2120410.0,318.31,318.31,314.8,315.18,2120410.0
2025-05-12 10:30:00,315.23,316.01,313.83,315.48,1918415.0,315.23,316.01,313.83,315.48,1918415.0
2025-05-12 10:35:00,315.48,317.32,315.2,317.28,1441188.0,315.48,317.32,315.2,317.28,1441188.0
2025-05-12 10:40:00,317.28,318.86,317.13,318.66,1291870.0,317.28,318.86,317.13,318.66,1291870.0
2025-05-12 10:45:00,318.68,319.49,317.97,318.98,1348577.0,318.68,319.49,317.97,318.98,1348577.0
2025-05-12 10:50:00,318.97,319.12,317.88,318.8,894934.0,318.97,319.12,317.88,318.8,894934.0
2025-05-12 10:55:00,318.79,318.9,317.13,317.5,923820.0,318.79,318.9,317.13,317.5,923820.0
2025-05-12 11:00:00,317.5,318.5,317.23,318.04,805848.0,317.5,318.5,317.23,318.04,805848.0
2025-05-12 11:05:00,317.99,318.45,316.87,317.63,785144.0,317.99,318.45,316.87,317.63,785144.0
2025-05-12 11:10:00,317.65,318.6,317.06,318.49,739549.0,317.65,318.6,317.06,318.49,739549.0
2025-05-12 11:15:00,318.48,318.88,317.79,318.45,693751.0,318.48,318.88,317.79,318.45,693751.0
2025-05-12 11:20:00,318.51,319.11,318.16,318.76,803453.0,318.51,319.11,318.16,318.76,803453.0
2025-05-12 11:25:00,318.8,320.33,318.69,319.78,1317529.0,318.8,320.33,318.69,319.78,1317529.0
2025-05-12 11:30:00,319.77,320.14,319.35,319.43,658356.0,319.77,320.14,319.35,319.43,658356.0
2025-05-12 11:35:00,319.38,320.87,319.28,319.87,1074502.0,319.38,320.87,319.28,319.87,1074502.0
2025-05-12 11:40:00,319.85,320.28,319.38,320.01,757992.0,319.85,320.28,319.38,320.01,757992.0
2025-05-12 11:45:00,320.04,320.49,319.74,319.96,609750.0,320.04,320.49,319.74,319.96,609750.0
2025-05-12 11:50:00,319.89,320.06,318.3,318.7,955103.0,319.89,320.06,318.3,318.7,955103.0
2025-05-12 11:55:00,318.73,318.87,317.5,318.29,898099.0,318.73,318.87,317.5,318.29,898099.0
2025-05-12 12:00:00,318.31,319.24,318.12,318.72,744639.0,318.31,319.24,318.12,318.72,744639.0
2025-05-12 12:05:00,318.69,319.24,318.55,318.87,416259.0,318.69,319.24,318.55,318.87,416259.0
2025-05-12 12:10:00,318.84,319.08,318.36,318.7,438106.0,318.84,319.08,318.36,318.7,438106.0
2025-05-12 12:15:00,318.73,318.85,318.34,318.53,349596.0,318.73,318.85,318.34,318.53,349596.0
2025-05-12 12:20:00,318.6,319.28,318.38,319.04,489926.0,318.6,319.28,318.38,319.04,489926.0
2025-05-12 12:25:00,319.1,319.49,318.48,318.59,481871.0,319.1,319.49,318.48,318.59,481871.0
2025-05-12 12:30:00,318.63,318.8,318.18,318.3,394952.0,318.63,318.8,318.18,318.3,394952.0
2025-05-12 12:35:00,318.27,318.47,317.74,317.74,466333.0,318.27,318.47,317.74,317.74,466333.0
2025-05-12 12:40:00,317.75,318.34,317.33,318.15,597018.0,317.75,318.34,317.33,318.15,597018.0
2025-05-12 12:45:00,318.15,318.63,317.92,318.48,408702.0,318.15,318.63,317.92,318.48,408702.0
2025-05-12 12:50:00,318.48,318.56,317.36,317.6,562361.0,318.48,318.56,317.36,317.6,562361.0
2025-05-12 12:55:00,317.59,318.04,317.45,317.88,411775.0,317.59,318.04,317.45,317.88,411775.0
2025-05-12 13:00:00,317.89,318.64,317.01,318.19,686014.0,317.89,318.64,317.01,318.19,686014.0
2025-05-12 13:05:00,318.19,319.45,317.96,319.31,863632.0,318.19,319.45,317.96,319.31,863632.0
2025-05-12 13:10:00,319.35,319.39,318.46,318.75,578142.0,319.35,319.39,318.46,318.75,578142.0
2025-05-12 13:15:00,318.76,318.98,318.33,318.77,361851.0,318.76,318.98,318.33,318.77,361851.0
2025-05-12 13:20:00,318.83,318.83,317.62,318.12,497693.0,318.83,318.83,317.62,318.12,497693.0
2025-05-12 13:25:00,318.1,318.38,317.75,318.29,355612.0,318.1,318.38,317.75,318.29,355612.0
2025-05-12 13:30:00,318.34,318.78,318.31,318.55,335818.0,318.34,318.78,318.31,318.55,335818.0
2025-05-12 13:35:00,318.55,319.1,318.34,318.78,362282.0,318.55,319.1,318.34,318.78,362282.0
2025-05-12 13:40:00,318.79,319.27,318.72,319.24,313196.0,318.79,319.27,318.72,319.24,313196.0
2025-05-12 13:45:00,319.23,319.84,318.95,318.98,597879.0,319.23,319.84,318.95,318.98,597879.0
2025-05-12 13:50:00,318.97,319.35,318.93,319.23,337601.0,318.97,319.35,318.93,319.23,337601.0
2025-05-12 13:55:00,319.23,319.45,318.92,319.09,331331.0,319.23,319.45,318.92,319.09,331331.0
2025-05-12 14:00:00,319.12,319.33,318.07,318.17,510763.0,319.12,319.33,318.07,318.17,510763.0
2025-05-12 14:05:00,318.2,318.21,317.25,317.68,780675.0,318.2,318.21,317.25,317.68,780675.0
2025-05-12 14:10:00,317.69,318.2,317.49,318.19,501886.0,317.69,318.2,317.49,318.19,501886.0
2025-05-12 14:15:00,318.17,318.5,317.81,318.0,555066.0,318.17,318.5,317.81,318.0,555066.0
2025-05-12 14:20:00,318.0,318.1,317.44,317.77,423005.0,318.0,318.1,317.44,317.77,423005.0
2025-05-12 14:25:00,317.76,317.85,316.99,317.02,621704.0,317.76,317.85,316.99,317.02,621704.0
2025-05-12 14:30:00,317.09,317.26,316.35,316.43,738151.0,317.09,317.26,316.35,316.43,738151.0
2025-05-12 14:35:00,316.41,317.22,316.14,317.07,666373.0,316.41,317.22,316.14,317.07,666373.0
2025-05-12 14:40:00,317.03,317.53,316.25,316.33,622834.0,317.03,317.53,316.25,316.33,622834.0
2025-05-12 14:45:00,316.35,317.3,316.25,316.91,518619.0,316.35,317.3,316.25,316.91,518619.0
2025-05-12 14:50:00,316.91,317.25,316.52,316.9,491247.0,316.91,317.25,316.52,316.9,491247.0
2025-05-12 14:55:00,316.9,317.4,316.49,316.65,520220.0,316.9,317.4,316.49,316.65,520220.0
2025-05-12 15:00:00,316.67,317.22,316.33,317.19,549367.0,316.67,317.22,316.33,317.19,549367.0
2025-05-12 15:05:00,317.2,317.88,317.06,317.41,596752.0,317.2,317.88,317.06,317.41,596752.0
2025-05-12 15:10:00,317.41,317.88,317.21,317.62,431768.0,317.41,317.88,317.21,317.62,431768.0
2025-05-12 15:15:00,317.63,318.1,316.93,317.63,620566.0,317.63,318.1,316.93,317.63,620566.0
2025-05-12 15:20:00,317.67,317.8,316.93,317.04,508579.0,317.67,317.8,316.93,317.04,508579.0
2025-05-12 15:25:00,317.0,317.4,316.15,316.35,823223.0,317.0,317.4,316.15,316.35,823223.0
2025-05-12 15:30:00,316.35,316.75,316.14,316.63,399690.0,316.35,316.75,316.14,316.63,399690.0
2025-05-12 15:35:00,316.63,316.88,316.14,316.36,584986.0,316.63,316.88,316.14,316.36,584986.0
2025-05-12 15:40:00,316.34,317.4,316.15,317.38,900325.0,316.34,317.4,316.15,317.38,900325.0
2025-05-12 15:45:00,317.4,317.8,317.22,317.6,679612.0,317.4,317.8,317.22,317.6,679612.0
2025-05-12 15:50:00,317.65,318.77,317.26,318.58,1176111.0,317.65,318.77,317.26,318.58,1176111.0
2025-05-12 15:55:00,318.58,318.63,317.81,318.62,1820232.0,318.58,318.63,317.81,318.62,1820232.0
2025-05-13 09:30:00,319.99,321.58,316.8,320.62,3252453.0,319.99,321.58,316.8,320.62,3252453.0
2025-05-13 09:35:00,320.68,321.02,317.75,318.4,1892312.0,320.68,321.02,317.75,318.4,1892312.0
2025-05-13 09:40:00,318.38,319.97,317.48,317.84,1686413.0,318.38,319.97,317.48,317.84,1686413.0
2025-05-13 09:45:00,317.84,319.64,317.35,318.76,1463739.0,317.84,319.64,317.35,318.76,1463739.0
2025-05-13 09:50:00,318.84,321.06,318.76,320.08,1792867.0,318.84,321.06,318.76,320.08,1792867.0
2025-05-13 09:55:00,320.02,321.6,319.81,321.27,1638538.0,320.02,321.6,319.81,321.27,1638538.0
2025-05-13 10:00:00,321.32,324.09,320.62,323.57,2413426.0,321.32,324.09,320.62,323.57,2413426.0
2025-05-13 10:05:00,323.57,326.07,323.4,324.85,2600368.0,323.57,326.07,323.4,324.85,2600368.0
2025-05-13 10:10:00,324.81,324.89,322.49,323.66,1767438.0,324.81,324.89,322.49,323.66,1767438.0
2025-05-13 10:15:00,323.71,325.06,323.57,323.94,1342640.0,323.71,325.06,323.57,323.94,1342640.0
2025-05-13 10:20:00,323.98,324.05,321.72,322.2,1407943.0,323.98,324.05,321.72,322.2,1407943.0
2025-05-13 10:25:00,322.13,323.52,321.61,322.5,1097065.0,322.13,323.52,321.61,322.5,1097065.0
2025-05-13 10:30:00,322.47,323.5,321.84,322.78,761844.0,322.47,323.5,321.84,322.78,761844.0
2025-05-13 10:35:00,322.69,323.5,322.65,323.07,663880.0,322.69,323.5,322.65,323.07,663880.0
2025-05-13 10:40:00,323.05,323.21,321.73,322.06,939763.0,323.05,323.21,321.73,322.06,939763.0
2025-05-13 10:45:00,322.05,323.2,321.74,323.15,878418.0,322.05,323.2,321.74,323.15,878418.0
2025-05-13 10:50:00,323.15,324.5,323.14,324.0,1560061.0,323.15,324.5,323.14,324.0,1560061.0
2025-05-13 10:55:00,323.99,324.08,321.92,322.5,1079051.0,323.99,324.08,321.92,322.5,1079051.0
2025-05-13 11:00:00,322.4,322.49,320.39,320.47,1390897.0,322.4,322.49,320.39,320.47,1390897.0
2025-05-13 11:05:00,320.45,320.6,318.78,320.36,1572776.0,320.45,320.6,318.78,320.36,1572776.0
2025-05-13 11:10:00,320.38,323.92,320.33,322.36,2041008.0,320.38,323.92,320.33,322.36,2041008.0
2025-05-13 11:15:00,322.34,322.58,321.26,321.65,942856.0,322.34,322.58,321.26,321.65,942856.0
2025-05-13 11:20:00,321.59,321.91,320.75,321.13,627545.0,321.59,321.91,320.75,321.13,627545.0
2025-05-13 11:25:00,321.17,321.99,321.08,321.52,623016.0,321.17,321.99,321.08,321.52,623016.0
2025-05-13 11:30:00,321.6,322.19,321.28,321.39,562222.0,321.6,322.19,321.28,321.39,562222.0
2025-05-13 11:35:00,321.43,322.18,321.11,322.07,547155.0,321.43,322.18,321.11,322.07,547155.0
2025-05-13 11:40:00,322.07,322.35,321.38,321.42,513067.0,322.07,322.35,321.38,321.42,513067.0
2025-05-13 11:45:00,321.45,321.95,321.12,321.44,496158.0,321.45,321.95,321.12,321.44,496158.0
2025-05-13 11:50:00,321.4,321.8,320.9,321.63,524556.0,321.4,321.8,320.9,321.63,524556.0
2025-05-13 11:55:00,321.62,322.97,321.45,322.6,878867.0,321.62,322.97,321.45,322.6,878867.0
2025-05-13 12:00:00,322.55,322.58,321.0,321.08,518040.0,322.55,322.58,321.0,321.08,518040.0
2025-05-13 12:05:00,321.09,321.58,320.43,321.35,679830.0,321.09,321.58,320.43,321.35,679830.0
2025-05-13 12:10:00,321.34,321.85,320.81,321.58,443216.0,321.34,321.85,320.81,321.58,443216.0
2025-05-13 12:15:00,321.61,321.61,320.68,321.14,353599.0,321.61,321.61,320.68,321.14,353599.0
2025-05-13 12:20:00,321.15,321.6,320.99,321.43,338961.0,321.15,321.6,320.99,321.43,338961.0
2025-05-13 12:25:00,321.44,322.08,321.44,321.72,540142.0,321.44,322.08,321.44,321.72,540142.0
2025-05-13 12:30:00,321.72,322.5,321.46,322.13,615214.0,321.72,322.5,321.46,322.13,615214.0
2025-05-13 12:35:00,322.07,322.5,321.95,322.41,367393.0,322.07,322.5,321.95,322.41,367393.0
2025-05-13 12:40:00,322.43,323.14,322.15,323.14,541630.0,322.43,323.14,322.15,323.14,541630.0
2025-05-13 12:45:00,323.12,324.2,323.09,324.12,885077.0,323.12,324.2,323.09,324.12,885077.0
2025-05-13 12:50:00,324.11,325.15,323.84,325.0,1266932.0,324.11,325.15,323.84,325.0,1266932.0
2025-05-13 12:55:00,325.05,327.25,325.0,326.05,2040776.0,325.05,327.25,325.0,326.05,2040776.0
2025-05-13 13:00:00,326.03,326.4,325.19,325.54,940887.0,326.03,326.4,325.19,325.54,940887.0
2025-05-13 13:05:00,325.54,326.32,325.5,325.88,630098.0,325.54,326.32,325.5,325.88,630098.0
2025-05-13 13:10:00,325.93,327.95,325.63,326.71,1401491.0,325.93,327.95,325.63,326.71,1401491.0
2025-05-13 13:15:00,326.68,327.88,326.35,327.51,968915.0,326.68,327.88,326.35,327.51,968915.0
2025-05-13 13:20:00,327.54,328.68,327.14,328.2,1220275.0,327.54,328.68,327.14,328.2,1220275.0
2025-05-13 13:25:00,328.25,329.49,327.93,329.39,1408130.0,328.25,329.49,327.93,329.39,1408130.0
2025-05-13 13:30:00,329.39,331.74,328.67,331.65,1818503.0,329.39,331.74,328.67,331.65,1818503.0
2025-05-13 13:35:00,331.69,332.99,331.13,332.84,2034836.0,331.69,332.99,331.13,332.84,2034836.0
2025-05-13 13:40:00,332.81,333.43,330.66,332.6,2340769.0,332.81,333.43,330.66,332.6,2340769.0
2025-05-13 13:45:00,332.62,335.64,332.48,335.33,2301875.0,332.62,335.64,332.48,335.33,2301875.0
2025-05-13 13:50:00,335.38,336.73,334.5,335.04,2781296.0,335.38,336.73,334.5,335.04,2781296.0
2025-05-13 13:55:00,335.01,336.7,334.81,334.91,1811760.0,335.01,336.7,334.81,334.91,1811760.0
2025-05-13 14:00:00,334.91,335.12,332.83,333.21,1833017.0,334.91,335.12,332.83,333.21,1833017.0
2025-05-13 14:05:00,333.21,334.26,333.0,333.65,1081696.0,333.21,334.26,333.0,333.65,1081696.0
2025-05-13 14:10:00,333.61,335.58,333.3,335.47,1357452.0,333.61,335.58,333.3,335.47,1357452.0
2025-05-13 14:15:00,335.42,335.6,334.32,335.06,979571.0,335.42,335.6,334.32,335.06,979571.0
2025-05-13 14:20:00,335.0,337.29,334.82,337.18,1614113.0,335.0,337.29,334.82,337.18,1614113.0
2025-05-13 14:25:00,337.16,337.59,335.66,336.05,1318532.0,337.16,337.59,335.66,336.05,1318532.0
2025-05-13 14:30:00,336.11,336.64,335.25,335.54,992679.0,336.11,336.64,335.25,335.54,992679.0
2025-05-13 14:35:00,335.52,336.26,335.1,335.52,920368.0,335.52,336.26,335.1,335.52,920368.0
2025-05-13 14:40:00,335.54,336.09,334.07,334.24,900876.0,335.54,336.09,334.07,334.24,900876.0
2025-05-13 14:45:00,334.19,334.69,333.88,334.42,846758.0,334.19,334.69,333.88,334.42,846758.0
2025-05-13 14:50:00,334.41,335.3,333.92,335.22,904908.0,334.41,335.3,333.92,335.22,904908.0
2025-05-13 14:55:00,335.21,336.13,334.92,335.85,1015043.0,335.21,336.13,334.92,335.85,1015043.0
2025-05-13 15:00:00,335.88,336.06,334.74,334.98,780583.0,335.88,336.06,334.74,334.98,780583.0
2025-05-13 15:05:00,334.96,335.04,334.22,334.96,675235.0,334.96,335.04,334.22,334.96,675235.0
2025-05-13 15:10:00,334.91,336.05,334.88,335.49,843611.0,334.91,336.05,334.88,335.49,843611.0
2025-05-13 15:15:00,335.49,337.12,335.37,336.56,1320598.0,335.49,337.12,335.37,336.56,1320598.0
2025-05-13 15:20:00,336.57,336.76,334.63,335.26,1007646.0,336.57,336.76,334.63,335.26,1007646.0
2025-05-13 15:25:00,335.25,335.9,334.91,334.99,722458.0,335.25,335.9,334.91,334.99,722458.0
2025-05-13 15:30:00,335.03,335.8,334.64,335.75,755880.0,335.03,335.8,334.64,335.75,755880.0
2025-05-13 15:35:00,335.7,335.86,334.96,335.53,685526.0,335.7,335.86,334.96,335.53,685526.0
2025-05-13 15:40:00,335.52,336.19,334.8,335.94,1009258.0,335.52,336.19,334.8,335.94,1009258.0
2025-05-13 15:45:00,335.98,336.11,334.32,334.66,914050.0,335.98,336.11,334.32,334.66,914050.0
2025-05-13 15:50:00,334.61,334.84,331.8,333.68,1931925.0,334.61,334.84,331.8,333.68,1931925.0
2025-05-13 15:55:00,333.65,335.0,333.55,333.93,1946478.0,333.65,335.0,333.55,333.93,1946478.0
2025-05-14 09:30:00,342.37,343.12,337.14,342.11,4530120.0,342.37,343.12,337.14,342.11,4530120.0
2025-05-14 09:35:00,342.06,345.5,339.63,340.57,3095574.0,342.06,345.5,339.63,340.57,3095574.0
2025-05-14 09:40:00,340.57,341.5,338.3,339.14,2122574.0,340.57,341.5,338.3,339.14,2122574.0
2025-05-14 09:45:00,339.14,340.13,337.0,339.72,2228852.0,339.14,340.13,337.0,339.72,2228852.0
2025-05-14 09:50:00,339.8,339.93,337.88,339.31,1497874.0,339.8,339.93,337.88,339.31,1497874.0
2025-05-14 09:55:00,339.35,340.75,338.12,340.74,1420017.0,339.35,340.75,338.12,340.74,1420017.0
2025-05-14 10:00:00,340.75,342.33,339.86,342.15,1977027.0,340.75,342.33,339.86,342.15,1977027.0
2025-05-14 10:05:00,342.15,344.64,341.85,343.7,2034207.0,342.15,344.64,341.85,343.7,2034207.0
2025-05-14 10:10:00,343.7,343.75,340.8,342.62,1941375.0,343.7,343.75,340.8,342.62,1941375.0
2025-05-14 10:15:00,342.63,343.26,340.95,341.28,1295299.0,342.63,343.26,340.95,341.28,1295299.0
2025-05-14 10:20:00,341.3,341.5,338.91,339.5,1575906.0,341.3,341.5,338.91,339.5,1575906.0
2025-05-14 10:25:00,339.5,340.63,338.3,340.28,1187832.0,339.5,340.63,338.3,340.28,1187832.0
2025-05-14 10:30:00,340.39,341.15,339.37,340.76,1136606.0,340.39,341.15,339.37,340.76,1136606.0
2025-05-14 10:35:00,340.73,341.4,340.31,340.63,699098.0,340.73,341.4,340.31,340.63,699098.0
2025-05-14 10:40:00,340.6,341.55,340.33,340.57,905219.0,340.6,341.55,340.33,340.57,905219.0
2025-05-14 10:45:00,340.6,341.45,339.7,341.08,731979.0,340.6,341.45,339.7,341.08,731979.0
2025-05-14 10:50:00,340.98,341.32,340.15,340.29,526225.0,340.98,341.32,340.15,340.29,526225.0
2025-05-14 10:55:00,340.37,340.6,338.85,339.39,925776.0,340.37,340.6,338.85,339.39,925776.0
2025-05-14 11:00:00,339.43,339.55,337.7,337.84,937867.0,339.43,339.55,337.7,337.84,937867.0
2025-05-14 11:05:00,337.75,339.62,337.45,339.6,1084622.0,337.75,339.62,337.45,339.6,1084622.0
2025-05-14 11:10:00,339.62,341.47,339.3,341.13,1313090.0,339.62,341.47,339.3,341.13,1313090.0
2025-05-14 11:15:00,341.15,342.4,340.51,341.81,1214828.0,341.15,342.4,340.51,341.81,1214828.0
2025-05-14 11:20:00,341.85,343.48,341.79,342.91,1362314.0,341.85,343.48,341.79,342.91,1362314.0
2025-05-14 11:25:00,342.89,343.32,341.94,342.73,992050.0,342.89,343.32,341.94,342.73,992050.0
2025-05-14 11:30:00,342.74,344.2,342.53,344.1,1095311.0,342.74,344.2,342.53,344.1,1095311.0
2025-05-14 11:35:00,344.07,349.2,344.05,349.0,3024877.0,344.07,349.2,344.05,349.0,3024877.0
2025-05-14 11:40:00,349.04,349.74,346.41,349.66,3339902.0,349.04,349.74,346.41,349.66,3339902.0
2025-05-14 11:45:00,349.67,350.0,347.9,347.95,2215891.0,349.67,350.0,347.9,347.95,2215891.0
2025-05-14 11:50:00,347.94,348.21,346.83,347.01,1393877.0,347.94,348.21,346.83,347.01,1393877.0
2025-05-14 11:55:00,347.0,347.9,346.07,346.35,1276686.0,347.0,347.9,346.07,346.35,1276686.0
2025-05-14 12:00:00,346.33,347.23,346.07,346.78,922065.0,346.33,347.23,346.07,346.78,922065.0
2025-05-14 12:05:00,346.76,348.25,346.27,346.71,1068325.0,346.76,348.25,346.27,346.71,1068325.0
2025-05-14 12:10:00,346.71,347.29,346.6,347.01,560213.0,346.71,347.29,346.6,347.01,560213.0
2025-05-14 12:15:00,347.01,347.4,346.5,347.0,586742.0,347.01,347.4,346.5,347.0,586742.0
2025-05-14 12:20:00,347.02,347.25,346.51,346.89,453475.0,347.02,347.25,346.51,346.89,453475.0
2025-05-14 12:25:00,346.89,347.38,346.7,347.23,360655.0,346.89,347.38,346.7,347.23,360655.0
2025-05-14 12:30:00,347.24,349.21,347.2,348.63,1174325.0,347.24,349.21,347.2,348.63,1174325.0
2025-05-14 12:35:00,348.61,348.83,346.97,347.21,965572.0,348.61,348.83,346.97,347.21,965572.0
2025-05-14 12:40:00,347.2,347.39,344.82,346.52,1558838.0,347.2,347.39,344.82,346.52,1558838.0
2025-05-14 12:45:00,346.47,346.83,345.9,346.15,703677.0,346.47,346.83,345.9,346.15,703677.0
2025-05-14 12:50:00,346.14,346.49,345.26,345.81,627494.0,346.14,346.49,345.26,345.81,627494.0
2025-05-14 12:55:00,345.82,346.85,345.79,346.15,679076.0,345.82,346.85,345.79,346.15,679076.0
2025-05-14 13:00:00,346.18,347.2,345.92,346.86,572404.0,346.18,347.2,345.92,346.86,572404.0
2025-05-14 13:05:00,346.86,347.74,346.7,347.3,706910.0,346.86,347.74,346.7,347.3,706910.0
2025-05-14 13:10:00,347.31,347.44,346.29,346.72,624077.0,347.31,347.44,346.29,346.72,624077.0
2025-05-14 13:15:00,346.77,346.77,345.47,345.61,757289.0,346.77,346.77,345.47,345.61,757289.0
2025-05-14 13:20:00,345.6,345.76,343.24,343.91,1347696.0,345.6,345.76,343.24,343.91,1347696.0
2025-05-14 13:25:00,343.93,344.99,343.39,344.57,1051285.0,343.93,344.99,343.39,344.57,1051285.0
2025-05-14 13:30:00,344.6,345.18,343.6,343.83,776751.0,344.6,345.18,343.6,343.83,776751.0
2025-05-14 13:35:00,343.83,344.72,343.31,344.32,697012.0,343.83,344.72,343.31,344.32,697012.0
2025-05-14 13:40:00,344.26,345.42,343.94,345.09,683686.0,344.26,345.42,343.94,345.09,683686.0
2025-05-14 13:45:00,345.09,346.39,344.7,346.25,861579.0,345.09,346.39,344.7,346.25,861579.0
2025-05-14 13:50:00,346.28,347.32,346.25,347.06,992667.0,346.28,347.32,346.25,347.06,992667.0
2025-05-14 13:55:00,347.07,347.71,346.61,347.7,697598.0,347.07,347.71,346.61,347.7,697598.0
2025-05-14 14:00:00,347.71,348.46,347.42,347.71,1116688.0,347.71,348.46,347.42,347.71,1116688.0
2025-05-14 14:05:00,347.66,349.0,347.66,348.53,1113531.0,347.66,349.0,347.66,348.53,1113531.0
2025-05-14 14:10:00,348.57,349.3,347.75,348.94,1182150.0,348.57,349.3,347.75,348.94,1182150.0
2025-05-14 14:15:00,348.94,349.26,348.3,348.63,786912.0,348.94,349.26,348.3,348.63,786912.0
2025-05-14 14:20:00,348.56,348.87,347.13,347.35,818724.0,348.56,348.87,347.13,347.35,818724.0
2025-05-14 14:25:00,347.34,347.57,346.57,346.73,683995.0,347.34,347.57,346.57,346.73,683995.0
2025-05-14 14:30:00,346.71,348.22,346.41,347.99,861553.0,346.71,348.22,346.41,347.99,861553.0
2025-05-14 14:35:00,348.0,348.1,346.52,347.0,614329.0,348.0,348.1,346.52,347.0,614329.0
2025-05-14 14:40:00,347.01,347.77,346.89,347.51,521671.0,347.01,347.77,346.89,347.51,521671.0
2025-05-14 14:45:00,347.53,348.49,347.17,348.3,759892.0,347.53,348.49,347.17,348.3,759892.0
2025-05-14 14:50:00,348.31,350.0,348.04,349.88,1326626.0,348.31,350.0,348.04,349.88,1326626.0
2025-05-14 14:55:00,349.86,349.88,348.15,348.36,1168353.0,349.86,349.88,348.15,348.36,1168353.0
2025-05-14 15:00:00,348.39,348.42,346.6,346.68,1101370.0,348.39,348.42,346.6,346.68,1101370.0
2025-05-14 15:05:00,346.72,347.73,346.66,347.49,806734.0,346.72,347.73,346.66,347.49,806734.0
2025-05-14 15:10:00,347.52,347.76,346.9,347.68,588431.0,347.52,347.76,346.9,347.68,588431.0
2025-05-14 15:15:00,347.69,348.92,347.64,348.81,964843.0,347.69,348.92,347.64,348.81,964843.0
2025-05-14 15:20:00,348.78,348.95,347.18,347.52,854544.0,348.78,348.95,347.18,347.52,854544.0
2025-05-14 15:25:00,347.47,348.24,347.02,347.93,670908.0,347.47,348.24,347.02,347.93,670908.0
2025-05-14 15:30:00,347.9,348.89,347.71,347.85,843051.0,347.9,348.89,347.71,347.85,843051.0
2025-05-14 15:35:00,347.85,348.18,345.81,345.97,1054697.0,347.85,348.18,345.81,345.97,1054697.0
2025-05-14 15:40:00,345.92,346.45,345.51,345.78,1091320.0,345.92,346.45,345.51,345.78,1091320.0
2025-05-14 15:45:00,345.77,346.93,345.72,346.8,946055.0,345.77,346.93,345.72,346.8,946055.0
2025-05-14 15:50:00,346.9,348.77,346.8,348.33,1395240.0,346.9,348.77,346.8,348.33,1395240.0
2025-05-14 15:55:00,348.34,348.68,347.34,347.43,2025286.0,348.34,348.68,347.34,347.43,2025286.0
2025-05-15 09:30:00,340.34,341.98,338.1,341.71,2933700.0,340.34,341.98,338.1,341.71,2933700.0
2025-05-15 09:35:00,341.72,342.25,338.74,338.81,2025076.0,341.72,342.25,338.74,338.81,2025076.0
2025-05-15 09:40:00,338.8,339.75,337.45,339.66,2018669.0,338.8,339.75,337.45,339.66,2018669.0
2025-05-15 09:45:00,339.67,339.8,336.7,336.97,1614891.0,339.67,339.8,336.7,336.97,1614891.0
2025-05-15 09:50:00,336.96,339.18,336.72,338.88,1339217.0,336.96,339.18,336.72,338.88,1339217.0
2025-05-15 09:55:00,338.95,338.97,336.32,337.16,1736105.0,338.95,338.97,336.32,337.16,1736105.0
2025-05-15 10:00:00,337.16,339.76,336.63,338.59,1608513.0,337.16,339.76,336.63,338.59,1608513.0
2025-05-15 10:05:00,338.56,339.27,337.57,339.1,990614.0,338.56,339.27,337.57,339.1,990614.0
2025-05-15 10:10:00,339.12,339.76,337.7,338.58,1179619.0,339.12,339.76,337.7,338.58,1179619.0
2025-05-15 10:15:00,338.61,341.84,337.93,340.48,1824144.0,338.61,341.84,337.93,340.48,1824144.0
2025-05-15 10:20:00,340.45,341.05,339.44,339.54,993732.0,340.45,341.05,339.44,339.54,993732.0
2025-05-15 10:25:00,339.59,339.9,337.92,338.04,822164.0,339.59,339.9,337.92,338.04,822164.0
2025-05-15 10:30:00,338.04,338.25,336.7,336.87,1102962.0,338.04,338.25,336.7,336.87,1102962.0
2025-05-15 10:35:00,336.85,337.0,334.71,335.38,1844055.0,336.85,337.0,334.71,335.38,1844055.0
2025-05-15 10:40:00,335.38,337.54,335.22,336.94,1279287.0,335.38,337.54,335.22,336.94,1279287.0
2025-05-15 10:45:00,336.99,338.29,336.86,337.53,1112611.0,336.99,338.29,336.86,337.53,1112611.0
2025-05-15 10:50:00,337.57,337.85,336.9,337.72,669253.0,337.57,337.85,336.9,337.72,669253.0
2025-05-15 10:55:00,337.74,338.49,336.91,337.44,893458.0,337.74,338.49,336.91,337.44,893458.0
2025-05-15 11:00:00,337.41,339.24,337.0,338.61,1001646.0,337.41,339.24,337.0,338.61,1001646.0
2025-05-15 11:05:00,338.61,339.08,337.27,337.69,740650.0,338.61,339.08,337.27,337.69,740650.0
2025-05-15 11:10:00,337.66,338.4,337.65,338.25,524131.0,337.66,338.4,337.65,338.25,524131.0
2025-05-15 11:15:00,338.28,339.69,338.12,339.07,932884.0,338.28,339.69,338.12,339.07,932884.0
2025-05-15 11:20:00,339.08,339.61,338.81,338.9,614718.0,339.08,339.61,338.81,338.9,614718.0
2025-05-15 11:25:00,338.96,339.37,338.39,339.16,589883.0,338.96,339.37,338.39,339.16,589883.0
2025-05-15 11:30:00,339.1,339.3,338.42,338.73,410304.0,339.1,339.3,338.42,338.73,410304.0
2025-05-15 11:35:00,338.68,340.08,338.54,340.05,799450.0,338.68,340.08,338.54,340.05,799450.0
2025-05-15 11:40:00,340.05,341.04,339.54,340.78,854293.0,340.05,341.04,339.54,340.78,854293.0
2025-05-15 11:45:00,340.78,341.08,340.24,340.36,758066.0,340.78,341.08,340.24,340.36,758066.0
2025-05-15 11:50:00,340.38,340.65,340.0,340.26,684284.0,340.38,340.65,340.0,340.26,684284.0
2025-05-15 11:55:00,340.27,340.55,339.8,340.23,502539.0,340.27,340.55,339.8,340.23,502539.0
2025-05-15 12:00:00,340.23,340.84,339.93,340.37,443720.0,340.23,340.84,339.93,340.37,443720.0
2025-05-15 12:05:00,340.42,341.58,340.37,341.46,748995.0,340.42,341.58,340.37,341.46,748995.0
2025-05-15 12:10:00,341.49,342.48,341.07,341.86,845956.0,341.49,342.48,341.07,341.86,845956.0
2025-05-15 12:15:00,341.9,343.13,341.8,342.6,907394.0,341.9,343.13,341.8,342.6,907394.0
2025-05-15 12:20:00,342.6,342.75,341.84,342.19,621987.0,342.6,342.75,341.84,342.19,621987.0
2025-05-15 12:25:00,342.13,342.5,341.77,342.44,479920.0,342.13,342.5,341.77,342.44,479920.0
2025-05-15 12:30:00,342.43,342.74,341.82,342.2,538564.0,342.43,342.74,341.82,342.2,538564.0
2025-05-15 12:35:00,342.16,343.43,342.1,343.21,659305.0,342.16,343.43,342.1,343.21,659305.0
2025-05-15 12:40:00,343.21,343.57,342.92,343.27,664410.0,343.21,343.57,342.92,343.27,664410.0
2025-05-15 12:45:00,343.37,345.37,343.31,345.08,1288438.0,343.37,345.37,343.31,345.08,1288438.0
2025-05-15 12:50:00,345.11,345.33,344.4,344.77,744843.0,345.11,345.33,344.4,344.77,744843.0
2025-05-15 12:55:00,344.77,345.1,343.87,344.62,712800.0,344.77,345.1,343.87,344.62,712800.0
2025-05-15 13:00:00,344.59,344.64,343.92,344.43,464253.0,344.59,344.64,343.92,344.43,464253.0
2025-05-15 13:05:00,344.43,346.0,344.29,344.66,933557.0,344.43,346.0,344.29,344.66,933557.0
2025-05-15 13:10:00,344.67,344.89,344.05,344.55,662172.0,344.67,344.89,344.05,344.55,662172.0
2025-05-15 13:15:00,344.52,345.64,344.46,345.21,684712.0,344.52,345.64,344.46,345.21,684712.0
2025-05-15 13:20:00,345.17,346.14,344.97,345.35,710564.0,345.17,346.14,344.97,345.35,710564.0
2025-05-15 13:25:00,345.36,345.57,344.79,345.43,528205.0,345.36,345.57,344.79,345.43,528205.0
2025-05-15 13:30:00,345.45,345.48,344.29,344.31,612368.0,345.45,345.48,344.29,344.31,612368.0
2025-05-15 13:35:00,344.31,345.21,343.68,344.46,786513.0,344.31,345.21,343.68,344.46,786513.0
2025-05-15 13:40:00,344.5,345.19,344.3,344.76,456859.0,344.5,345.19,344.3,344.76,456859.0
2025-05-15 13:45:00,344.76,344.87,343.68,343.86,537434.0,344.76,344.87,343.68,343.86,537434.0
2025-05-15 13:50:00,343.85,344.45,343.62,344.38,499909.0,343.85,344.45,343.62,344.38,499909.0
2025-05-15 13:55:00,344.38,344.89,343.88,344.54,513570.0,344.38,344.89,343.88,344.54,513570.0
2025-05-15 14:00:00,344.51,344.52,343.59,343.67,478835.0,344.51,344.52,343.59,343.67,478835.0
2025-05-15 14:05:00,343.71,343.99,342.9,343.6,679163.0,343.71,343.99,342.9,343.6,679163.0
2025-05-15 14:10:00,343.59,344.18,343.27,343.34,450457.0,343.59,344.18,343.27,343.34,450457.0
2025-05-15 14:15:00,343.34,343.51,342.32,342.46,756552.0,343.34,343.51,342.32,342.46,756552.0
2025-05-15 14:20:00,342.4,342.74,341.65,342.67,783131.0,342.4,342.74,341.65,342.67,783131.0
2025-05-15 14:25:00,342.66,343.35,342.56,343.29,472461.0,342.66,343.35,342.56,343.29,472461.0
2025-05-15 14:30:00,343.25,343.82,343.08,343.67,562453.0,343.25,343.82,343.08,343.67,562453.0
2025-05-15 14:35:00,343.65,343.76,342.9,343.43,382260.0,343.65,343.76,342.9,343.43,382260.0
2025-05-15 14:40:00,343.39,344.02,343.25,343.37,467196.0,343.39,344.02,343.25,343.37,467196.0
2025-05-15 14:45:00,343.37,343.45,342.05,342.42,640978.0,343.37,343.45,342.05,342.42,640978.0
2025-05-15 14:50:00,342.42,342.5,341.33,341.71,601208.0,342.42,342.5,341.33,341.71,601208.0
2025-05-15 14:55:00,341.76,341.9,341.14,341.44,669957.0,341.76,341.9,341.14,341.44,669957.0
2025-05-15 15:00:00,341.46,342.18,341.15,342.07,588301.0,341.46,342.18,341.15,342.07,588301.0
2025-05-15 15:05:00,342.14,342.5,341.13,341.17,716864.0,342.14,342.5,341.13,341.17,716864.0
2025-05-15 15:10:00,341.17,341.83,340.8,341.69,605470.0,341.17,341.83,340.8,341.69,605470.0
2025-05-15 15:15:00,341.67,342.4,341.4,342.08,571723.0,341.67,342.4,341.4,342.08,571723.0
2025-05-15 15:20:00,342.03,342.08,340.75,341.35,505943.0,342.03,342.08,340.75,341.35,505943.0
2025-05-15 15:25:00,341.3,341.42,339.6,339.84,815613.0,341.3,341.42,339.6,339.84,815613.0
2025-05-15 15:30:00,339.84,341.6,339.82,341.39,680844.0,339.84,341.6,339.82,341.39,680844.0
2025-05-15 15:35:00,341.39,341.82,341.25,341.59,636293.0,341.39,341.82,341.25,341.59,636293.0
2025-05-15 15:40:00,341.56,343.29,341.5,343.1,1137267.0,341.56,343.29,341.5,343.1,1137267.0
2025-05-15 15:45:00,343.06,343.3,342.39,343.05,783939.0,343.06,343.3,342.39,343.05,783939.0
2025-05-15 15:50:00,343.14,344.16,341.76,341.91,1171218.0,343.14,344.16,341.76,341.91,1171218.0
2025-05-15 15:55:00,341.87,342.99,341.19,342.73,1352585.0,341.87,342.99,341.19,342.73,1352585.0
2025-05-16 09:30:00,346.17,349.65,345.5,349.26,3387265.0,346.17,349.65,345.5,349.26,3387265.0
2025-05-16 09:35:00,349.32,351.62,348.7,350.44,3091293.0,349.32,351.62,348.7,350.44,3091293.0
2025-05-16 09:40:00,350.46,350.79,345.3,347.89,2828228.0,350.46,350.79,345.3,347.89,2828228.0
2025-05-16 09:45:00,347.86,349.75,347.42,348.16,1627595.0,347.86,349.75,347.42,348.16,1627595.0
2025-05-16 09:50:00,348.08,348.2,346.75,347.5,1075267.0,348.08,348.2,346.75,347.5,1075267.0
2025-05-16 09:55:00,347.43,348.17,346.01,348.01,1092516.0,347.43,348.17,346.01,348.01,1092516.0
2025-05-16 10:00:00,347.75,347.84,345.79,346.34,1227890.0,347.75,347.84,345.79,346.34,1227890.0
2025-05-16 10:05:00,346.35,346.8,344.55,345.42,1490397.0,346.35,346.8,344.55,345.42,1490397.0
2025-05-16 10:10:00,345.44,345.55,343.16,343.29,1393262.0,345.44,345.55,343.16,343.29,1393262.0
2025-05-16 10:15:00,343.27,346.2,342.9,346.14,1472719.0,343.27,346.2,342.9,346.14,1472719.0
2025-05-16 10:20:00,346.12,346.64,344.8,345.67,1216642.0,346.12,346.64,344.8,345.67,1216642.0
2025-05-16 10:25:00,345.67,347.16,345.35,346.22,1131281.0,345.67,347.16,345.35,346.22,1131281.0
2025-05-16 10:30:00,346.19,346.27,344.77,345.47,1048391.0,346.19,346.27,344.77,345.47,1048391.0
2025-05-16 10:35:00,345.56,345.56,343.56,344.95,1133959.0,345.56,345.56,343.56,344.95,1133959.0
2025-05-16 10:40:00,344.95,345.3,342.77,342.8,1183865.0,344.95,345.3,342.77,342.8,1183865.0
2025-05-16 10:45:00,342.89,345.05,342.33,345.0,1203289.0,342.89,345.05,342.33,345.0,1203289.0
2025-05-16 10:50:00,344.96,345.55,344.63,345.1,816437.0,344.96,345.55,344.63,345.1,816437.0
2025-05-16 10:55:00,345.16,346.14,345.16,345.75,917217.0,345.16,346.14,345.16,345.75,917217.0
2025-05-16 11:00:00,345.8,346.73,345.78,346.36,919826.0,345.8,346.73,345.78,346.36,919826.0
2025-05-16 11:05:00,346.24,347.8,345.67,345.83,1336268.0,346.24,347.8,345.67,345.83,1336268.0
2025-05-16 11:10:00,345.83,347.3,345.3,346.94,871736.0,345.83,347.3,345.3,346.94,871736.0
2025-05-16 11:15:00,346.91,347.6,346.86,347.1,684257.0,346.91,347.6,346.86,347.1,684257.0
2025-05-16 11:20:00,347.23,347.9,346.4,346.83,773014.0,347.23,347.9,346.4,346.83,773014.0
2025-05-16 11:25:00,346.9,347.77,346.83,347.71,486778.0,346.9,347.77,346.83,347.71,486778.0
2025-05-16 11:30:00,347.66,348.88,347.54,348.63,1288419.0,347.66,348.88,347.54,348.63,1288419.0
2025-05-16 11:35:00,348.63,348.96,347.7,348.29,752285.0,348.63,348.96,347.7,348.29,752285.0
2025-05-16 11:40:00,348.3,349.3,348.28,348.8,906972.0,348.3,349.3,348.28,348.8,906972.0
2025-05-16 11:45:00,348.86,349.19,347.85,347.89,704473.0,348.86,349.19,347.85,347.89,704473.0
2025-05-16 11:50:00,347.87,348.48,346.94,348.05,821079.0,347.87,348.48,346.94,348.05,821079.0
2025-05-16 11:55:00,348.07,348.08,347.23,347.45,470272.0,348.07,348.08,347.23,347.45,470272.0
2025-05-16 12:00:00,347.42,347.95,347.24,347.85,424584.0,347.42,347.95,347.24,347.85,424584.0
2025-05-16 12:05:00,347.83,348.65,347.51,348.11,666261.0,347.83,348.65,347.51,348.11,666261.0
2025-05-16 12:10:00,348.07,348.68,347.8,348.52,450804.0,348.07,348.68,347.8,348.52,450804.0
2025-05-16 12:15:00,348.52,348.97,347.8,348.09,529287.0,348.52,348.97,347.8,348.09,529287.0
2025-05-16 12:20:00,348.13,348.5,347.68,348.15,451437.0,348.13,348.5,347.68,348.15,451437.0
2025-05-16 12:25:00,348.18,348.2,347.39,347.68,407254.0,348.18,348.2,347.39,347.68,407254.0
2025-05-16 12:30:00,347.65,348.24,347.42,347.56,403831.0,347.65,348.24,347.42,347.56,403831.0
2025-05-16 12:35:00,347.54,347.83,347.3,347.79,285172.0,347.54,347.83,347.3,347.79,285172.0
2025-05-16 12:40:00,347.79,348.25,347.42,347.76,449406.0,347.79,348.25,347.42,347.76,449406.0
2025-05-16 12:45:00,347.72,347.9,347.18,347.27,274548.0,347.72,347.9,347.18,347.27,274548.0
2025-05-16 12:50:00,347.25,348.04,347.06,347.92,405848.0,347.25,348.04,347.06,347.92,405848.0
2025-05-16 12:55:00,347.91,348.25,347.46,347.54,398453.0,347.91,348.25,347.46,347.54,398453.0
2025-05-16 13:00:00,347.45,347.64,346.66,347.16,461877.0,347.45,347.64,346.66,347.16,461877.0
2025-05-16 13:05:00,347.19,347.24,346.29,346.88,541774.0,347.19,347.24,346.29,346.88,541774.0
2025-05-16 13:10:00,346.89,347.5,346.42,347.4,449715.0,346.89,347.5,346.42,347.4,449715.0
2025-05-16 13:15:00,347.38,347.82,347.2,347.46,398162.0,347.38,347.82,347.2,347.46,398162.0
2025-05-16 13:20:00,347.44,347.92,347.33,347.85,347002.0,347.44,347.92,347.33,347.85,347002.0
2025-05-16 13:25:00,347.83,348.42,347.66,347.87,606638.0,347.83,348.42,347.66,347.87,606638.0
2025-05-16 13:30:00,347.91,348.5,347.75,348.48,442428.0,347.91,348.5,347.75,348.48,442428.0
2025-05-16 13:35:00,348.45,348.76,347.96,348.05,472731.0,348.45,348.76,347.96,348.05,472731.0
2025-05-16 13:40:00,348.07,348.17,347.42,347.66,388630.0,348.07,348.17,347.42,347.66,388630.0
2025-05-16 13:45:00,347.66,347.9,347.15,347.5,320414.0,347.66,347.9,347.15,347.5,320414.0
2025-05-16 13:50:00,347.48,348.13,347.19,347.87,392080.0,347.48,348.13,347.19,347.87,392080.0
2025-05-16 13:55:00,347.88,348.18,347.56,347.8,323207.0,347.88,348.18,347.56,347.8,323207.0
2025-05-16 14:00:00,347.86,347.9,347.57,347.64,244271.0,347.86,347.9,347.57,347.64,244271.0
2025-05-16 14:05:00,347.6,347.88,347.4,347.66,259733.0,347.6,347.88,347.4,347.66,259733.0
2025-05-16 14:10:00,347.68,347.94,347.37,347.76,274491.0,347.68,347.94,347.37,347.76,274491.0
2025-05-16 14:15:00,347.79,347.89,347.06,347.26,324840.0,347.79,347.89,347.06,347.26,324840.0
2025-05-16 14:20:00,347.27,347.58,346.86,347.51,460756.0,347.27,347.58,346.86,347.51,460756.0
2025-05-16 14:25:00,347.53,347.76,347.15,347.33,261787.0,347.53,347.76,347.15,347.33,261787.0
2025-05-16 14:30:00,347.36,347.56,346.95,347.21,267720.0,347.36,347.56,346.95,347.21,267720.0
2025-05-16 14:35:00,347.23,347.48,346.97,347.45,205774.0,347.23,347.48,346.97,347.45,205774.0
2025-05-16 14:40:00,347.43,348.1,347.43,347.76,474684.0,347.43,348.1,347.43,347.76,474684.0
2025-05-16 14:45:00,347.8,348.18,347.61,347.75,453164.0,347.8,348.18,347.61,347.75,453164.0
2025-05-16 14:50:00,347.75,348.12,347.58,348.07,333027.0,347.75,348.12,347.58,348.07,333027.0
2025-05-16 14:55:00,348.06,348.18,347.51,347.62,367640.0,348.06,348.18,347.51,347.62,367640.0
2025-05-16 15:00:00,347.59,348.25,347.31,347.81,422083.0,347.59,348.25,347.31,347.81,422083.0
2025-05-16 15:05:00,347.81,348.6,347.79,348.44,499699.0,347.81,348.6,347.79,348.44,499699.0
2025-05-16 15:10:00,348.41,348.69,348.1,348.34,436898.0,348.41,348.69,348.1,348.34,436898.0
2025-05-16 15:15:00,348.36,349.35,348.18,349.27,773542.0,348.36,349.35,348.18,349.27,773542.0
2025-05-16 15:20:00,349.26,349.41,348.6,349.41,652072.0,349.26,349.41,348.6,349.41,652072.0
2025-05-16 15:25:00,349.41,349.43,348.57,348.81,516700.0,349.41,349.43,348.57,348.81,516700.0
2025-05-16 15:30:00,348.83,349.01,348.15,348.71,566420.0,348.83,349.01,348.15,348.71,566420.0
2025-05-16 15:35:00,348.74,348.75,347.92,347.95,507499.0,348.74,348.75,347.92,347.95,507499.0
2025-05-16 15:40:00,347.92,348.59,347.86,348.09,511009.0,347.92,348.59,347.86,348.09,511009.0
2025-05-16 15:45:00,348.06,348.71,348.02,348.23,523873.0,348.06,348.71,348.02,348.23,523873.0
2025-05-16 15:50:00,348.15,349.3,348.07,349.1,880054.0,348.15,349.3,348.07,349.1,880054.0
2025-05-16 15:55:00,349.16,349.93,349.09,349.8,2129378.0,349.16,349.93,349.09,349.8,2129378.0
2025-05-19 09:30:00,336.3,338.74,333.37,334.38,3633021.0,336.3,338.74,333.37,334.38,3633021.0
2025-05-19 09:35:00,334.43,336.93,334.36,336.57,1933701.0,334.43,336.93,334.36,336.57,1933701.0
2025-05-19 09:40:00,336.57,337.5,335.5,337.1,1580437.0,336.57,337.5,335.5,337.1,1580437.0
2025-05-19 09:45:00,337.14,337.19,335.44,336.96,1228827.0,337.14,337.19,335.44,336.96,1228827.0
2025-05-19 09:50:00,337.03,337.42,336.07,336.94,1109973.0,337.03,337.42,336.07,336.94,1109973.0
2025-05-19 09:55:00,336.97,338.69,335.9,338.32,1583729.0,336.97,338.69,335.9,338.32,1583729.0
2025-05-19 10:00:00,338.29,340.09,337.75,339.33,1735763.0,338.29,340.09,337.75,339.33,1735763.0
2025-05-19 10:05:00,339.37,341.29,338.82,341.1,1378614.0,339.37,341.29,338.82,341.1,1378614.0
2025-05-19 10:10:00,341.06,341.48,339.97,340.28,1253206.0,341.06,341.48,339.97,340.28,1253206.0
2025-05-19 10:15:00,340.27,343.0,340.25,342.28,1639458.0,340.27,343.0,340.25,342.28,1639458.0
2025-05-19 10:20:00,342.28,342.33,341.15,341.56,879105.0,342.28,342.33,341.15,341.56,879105.0
2025-05-19 10:25:00,341.52,341.55,338.96,339.9,1616079.0,341.52,341.55,338.96,339.9,1616079.0
2025-05-19 10:30:00,339.88,340.5,339.25,340.25,881308.0,339.88,340.5,339.25,340.25,881308.0
2025-05-19 10:35:00,340.23,340.64,339.7,339.95,699650.0,340.23,340.64,339.7,339.95,699650.0
2025-05-19 10:40:00,339.92,340.35,338.98,339.07,718446.0,339.92,340.35,338.98,339.07,718446.0
2025-05-19 10:45:00,339.06,340.24,338.6,338.99,984601.0,339.06,340.24,338.6,338.99,984601.0
2025-05-19 10:50:00,339.06,339.94,338.5,339.47,617482.0,339.06,339.94,338.5,339.47,617482.0
2025-05-19 10:55:00,339.37,340.17,338.73,338.9,578803.0,339.37,340.17,338.73,338.9,578803.0
2025-05-19 11:00:00,338.89,339.34,338.57,339.34,466163.0,338.89,339.34,338.57,339.34,466163.0
2025-05-19 11:05:00,339.33,339.62,338.37,338.6,635855.0,339.33,339.62,338.37,338.6,635855.0
2025-05-19 11:10:00,338.61,339.44,338.47,338.56,509219.0,338.61,339.44,338.47,338.56,509219.0
2025-05-19 11:15:00,338.48,338.82,337.63,338.26,758007.0,338.48,338.82,337.63,338.26,758007.0
2025-05-19 11:20:00,338.26,338.72,337.85,337.88,555788.0,338.26,338.72,337.85,337.88,555788.0
2025-05-19 11:25:00,337.85,338.09,337.22,337.52,627417.0,337.85,338.09,337.22,337.52,627417.0
2025-05-19 11:30:00,337.5,338.55,337.3,338.02,645912.0,337.5,338.55,337.3,338.02,645912.0
2025-05-19 11:35:00,338.01,339.4,337.87,339.0,792187.0,338.01,339.4,337.87,339.0,792187.0
2025-05-19 11:40:00,338.95,339.56,338.43,338.53,649547.0,338.95,339.56,338.43,338.53,649547.0
2025-05-19 11:45:00,338.53,338.75,337.25,337.28,764827.0,338.53,338.75,337.25,337.28,764827.0
2025-05-19 11:50:00,337.27,337.98,336.92,337.32,740844.0,337.27,337.98,336.92,337.32,740844.0
2025-05-19 11:55:00,337.34,337.83,336.7,337.42,607573.0,337.34,337.83,336.7,337.42,607573.0
2025-05-19 12:00:00,337.48,338.08,337.06,338.03,428433.0,337.48,338.08,337.06,338.03,428433.0
2025-05-19 12:05:00,338.02,338.06,337.65,337.81,353574.0,338.02,338.06,337.65,337.81,353574.0
2025-05-19 12:10:00,337.82,338.0,333.8,337.48,354154.0,337.82,338.0,333.8,337.48,354154.0
2025-05-19 12:15:00,337.5,338.09,337.46,337.47,324664.0,337.5,338.09,337.46,337.47,324664.0
2025-05-19 12:20:00,337.47,338.05,337.31,337.91,347146.0,337.47,338.05,337.31,337.91,347146.0
2025-05-19 12:25:00,337.92,338.8,337.82,338.65,558054.0,337.92,338.8,337.82,338.65,558054.0
2025-05-19 12:30:00,338.69,338.76,337.76,338.11,396658.0,338.69,338.76,337.76,338.11,396658.0
2025-05-19 12:35:00,338.11,338.94,338.0,338.75,387241.0,338.11,338.94,338.0,338.75,387241.0
2025-05-19 12:40:00,338.8,339.3,338.45,339.1,515540.0,338.8,339.3,338.45,339.1,515540.0
2025-05-19 12:45:00,339.1,339.38,338.7,338.91,517110.0,339.1,339.38,338.7,338.91,517110.0
2025-05-19 12:50:00,338.91,340.17,338.9,339.79,633446.0,338.91,340.17,338.9,339.79,633446.0
2025-05-19 12:55:00,339.82,340.2,339.46,340.05,537809.0,339.82,340.2,339.46,340.05,537809.0
2025-05-19 13:00:00,340.06,340.35,339.8,340.24,481644.0,340.06,340.35,339.8,340.24,481644.0
2025-05-19 13:05:00,340.23,341.04,340.15,340.93,936671.0,340.23,341.04,340.15,340.93,936671.0
2025-05-19 13:10:00,340.95,341.74,340.64,341.66,776590.0,340.95,341.74,340.64,341.66,776590.0
2025-05-19 13:15:00,341.69,342.27,341.2,341.58,984425.0,341.69,342.27,341.2,341.58,984425.0
2025-05-19 13:20:00,341.57,342.75,341.41,342.5,891213.0,341.57,342.75,341.41,342.5,891213.0
2025-05-19 13:25:00,342.49,342.86,341.91,342.01,731417.0,342.49,342.86,341.91,342.01,731417.0
2025-05-19 13:30:00,342.01,342.39,341.26,342.12,743994.0,342.01,342.39,341.26,342.12,743994.0
2025-05-19 13:35:00,342.12,342.19,341.55,341.63,420606.0,342.12,342.19,341.55,341.63,420606.0
2025-05-19 13:40:00,341.67,342.1,341.34,342.02,398507.0,341.67,342.1,341.34,342.02,398507.0
2025-05-19 13:45:00,342.03,342.39,341.04,341.25,571723.0,342.03,342.39,341.04,341.25,571723.0
2025-05-19 13:50:00,341.28,341.42,340.63,340.81,556284.0,341.28,341.42,340.63,340.81,556284.0
2025-05-19 13:55:00,340.85,341.09,340.34,340.53,441162.0,340.85,341.09,340.34,340.53,441162.0
2025-05-19 14:00:00,340.5,340.7,340.07,340.54,490085.0,340.5,340.7,340.07,340.54,490085.0
2025-05-19 14:05:00,340.55,340.99,339.96,340.06,512291.0,340.55,340.99,339.96,340.06,512291.0
2025-05-19 14:10:00,340.03,340.24,339.62,339.99,426276.0,340.03,340.24,339.62,339.99,426276.0
2025-05-19 14:15:00,339.98,340.14,339.34,339.53,506873.0,339.98,340.14,339.34,339.53,506873.0
2025-05-19 14:20:00,339.55,339.93,339.3,339.69,473708.0,339.55,339.93,339.3,339.69,473708.0
2025-05-19 14:25:00,339.69,340.19,339.66,339.83,413152.0,339.69,340.19,339.66,339.83,413152.0
2025-05-19 14:30:00,339.83,341.03,339.66,340.83,557880.0,339.83,341.03,339.66,340.83,557880.0
2025-05-19 14:35:00,340.82,341.43,340.74,341.25,499815.0,340.82,341.43,340.74,341.25,499815.0
2025-05-19 14:40:00,341.25,341.38,340.61,340.79,409378.0,341.25,341.38,340.61,340.79,409378.0
2025-05-19 14:45:00,340.79,340.99,340.02,340.42,360379.0,340.79,340.99,340.02,340.42,360379.0
2025-05-19 14:50:00,340.37,340.9,340.36,340.81,290978.0,340.37,340.9,340.36,340.81,290978.0
2025-05-19 14:55:00,340.83,341.37,340.66,341.13,349987.0,340.83,341.37,340.66,341.13,349987.0
2025-05-19 15:00:00,341.13,342.09,340.99,341.61,650013.0,341.13,342.09,340.99,341.61,650013.0
2025-05-19 15:05:00,341.63,341.98,340.9,341.07,408432.0,341.63,341.98,340.9,341.07,408432.0
2025-05-19 15:10:00,341.09,341.37,340.75,341.34,392546.0,341.09,341.37,340.75,341.34,392546.0
2025-05-19 15:15:00,341.31,341.39,340.64,341.06,331366.0,341.31,341.39,340.64,341.06,331366.0
2025-05-19 15:20:00,341.08,341.7,340.9,341.5,465753.0,341.08,341.7,340.9,341.5,465753.0
2025-05-19 15:25:00,341.5,341.51,341.03,341.35,321106.0,341.5,341.51,341.03,341.35,321106.0
2025-05-19 15:30:00,341.33,341.93,341.2,341.74,429712.0,341.33,341.93,341.2,341.74,429712.0
2025-05-19 15:35:00,341.73,342.45,341.65,342.35,665967.0,341.73,342.45,341.65,342.35,665967.0
2025-05-19 15:40:00,342.37,342.52,341.43,341.52,733073.0,342.37,342.52,341.43,341.52,733073.0
2025-05-19 15:45:00,341.56,342.18,341.44,342.04,666762.0,341.56,342.18,341.44,342.04,666762.0
2025-05-19 15:50:00,342.06,342.77,341.34,341.47,1040973.0,342.06,342.77,341.34,341.47,1040973.0
2025-05-19 15:55:00,341.47,342.22,341.45,341.93,1242244.0,341.47,342.22,341.45,341.93,1242244.0
2025-05-20 09:30:00,347.87,353.64,347.37,352.56,4869333.0,347.87,353.64,347.37,352.56,4869333.0
2025-05-20 09:35:00,352.5,354.58,351.78,354.16,3273835.0,352.5,354.58,351.78,354.16,3273835.0
2025-05-20 09:40:00,354.15,354.28,349.11,350.08,3245289.0,354.15,354.28,349.11,350.08,3245289.0
2025-05-20 09:45:00,350.16,350.16,344.83,345.96,3135168.0,350.16,350.16,344.83,345.96,3135168.0
2025-05-20 09:50:00,345.93,346.17,343.5,345.82,2836975.0,345.93,346.17,343.5,345.82,2836975.0
2025-05-20 09:55:00,345.8,346.04,342.86,344.1,2147324.0,345.8,346.04,342.86,344.1,2147324.0
2025-05-20 10:00:00,344.19,345.6,343.84,344.43,1573891.0,344.19,345.6,343.84,344.43,1573891.0
2025-05-20 10:05:00,344.47,345.55,343.41,343.5,1368444.0,344.47,345.55,343.41,343.5,1368444.0
2025-05-20 10:10:00,343.47,345.03,343.04,344.65,1259584.0,343.47,345.03,343.04,344.65,1259584.0
2025-05-20 10:15:00,344.65,346.41,344.35,345.69,1300931.0,344.65,346.41,344.35,345.69,1300931.0
2025-05-20 10:20:00,345.74,347.19,345.66,346.8,1589886.0,345.74,347.19,345.66,346.8,1589886.0
2025-05-20 10:25:00,346.79,347.15,345.35,345.54,1166245.0,346.79,347.15,345.35,345.54,1166245.0
2025-05-20 10:30:00,345.52,345.81,344.63,345.5,999818.0,345.52,345.81,344.63,345.5,999818.0
2025-05-20 10:35:00,345.46,346.54,344.8,346.43,979553.0,345.46,346.54,344.8,346.43,979553.0
2025-05-20 10:40:00,346.48,347.07,346.11,346.64,971471.0,346.48,347.07,346.11,346.64,971471.0
2025-05-20 10:45:00,346.71,346.88,346.31,346.45,534748.0,346.71,346.88,346.31,346.45,534748.0
2025-05-20 10:50:00,346.43,346.71,345.35,346.53,748314.0,346.43,346.71,345.35,346.53,748314.0
2025-05-20 10:55:00,346.5,346.77,345.18,345.43,680582.0,346.5,346.77,345.18,345.43,680582.0
2025-05-20 11:00:00,345.43,346.06,344.99,345.74,713694.0,345.43,346.06,344.99,345.74,713694.0
2025-05-20 11:05:00,345.72,347.0,345.35,346.4,741275.0,345.72,347.0,345.35,346.4,741275.0
2025-05-20 11:10:00,346.38,346.64,345.43,345.64,581521.0,346.38,346.64,345.43,345.64,581521.0
2025-05-20 11:15:00,345.66,346.48,345.61,346.13,417419.0,345.66,346.48,345.61,346.13,417419.0
2025-05-20 11:20:00,346.13,346.45,345.47,345.71,445144.0,346.13,346.45,345.47,345.71,445144.0
2025-05-20 11:25:00,345.7,346.35,345.55,346.3,428553.0,345.7,346.35,345.55,346.3,428553.0
2025-05-20 11:30:00,346.3,346.94,345.88,346.36,822719.0,346.3,346.94,345.88,346.36,822719.0
2025-05-20 11:35:00,346.36,347.77,346.11,347.35,947146.0,346.36,347.77,346.11,347.35,947146.0
2025-05-20 11:40:00,347.35,348.07,347.0,347.67,1204511.0,347.35,348.07,347.0,347.67,1204511.0
2025-05-20 11:45:00,347.66,348.41,347.2,348.26,931837.0,347.66,348.41,347.2,348.26,931837.0
2025-05-20 11:50:00,348.3,349.33,348.01,349.19,1262874.0,348.3,349.33,348.01,349.19,1262874.0
2025-05-20 11:55:00,349.17,350.11,348.87,349.24,1571906.0,349.17,350.11,348.87,349.24,1571906.0
2025-05-20 12:00:00,349.23,349.5,348.22,348.77,961682.0,349.23,349.5,348.22,348.77,961682.0
2025-05-20 12:05:00,348.74,348.79,347.75,348.19,709686.0,348.74,348.79,347.75,348.19,709686.0
2025-05-20 12:10:00,348.18,348.19,347.4,347.76,675719.0,348.18,348.19,347.4,347.76,675719.0
2025-05-20 12:15:00,347.85,348.81,347.73,348.68,646557.0,347.85,348.81,347.73,348.68,646557.0
2025-05-20 12:20:00,348.65,348.93,348.42,348.47,486377.0,348.65,348.93,348.42,348.47,486377.0
2025-05-20 12:25:00,348.46,350.14,348.12,349.25,1221630.0,348.46,350.14,348.12,349.25,1221630.0
2025-05-20 12:30:00,349.3,350.45,349.23,349.85,898670.0,349.3,350.45,349.23,349.85,898670.0
2025-05-20 12:35:00,349.87,350.5,349.5,350.0,926368.0,349.87,350.5,349.5,350.0,926368.0
2025-05-20 12:40:00,349.99,350.42,349.7,350.31,694170.0,349.99,350.42,349.7,350.31,694170.0
2025-05-20 12:45:00,350.31,351.8,350.3,351.64,1618488.0,350.31,351.8,350.3,351.64,1618488.0
2025-05-20 12:50:00,351.69,351.9,351.12,351.16,863301.0,351.69,351.9,351.12,351.16,863301.0
2025-05-20 12:55:00,351.14,351.48,350.51,350.74,735789.0,351.14,351.48,350.51,350.74,735789.0
2025-05-20 13:00:00,350.75,351.17,350.4,350.62,635354.0,350.75,351.17,350.4,350.62,635354.0
2025-05-20 13:05:00,350.59,352.15,350.56,352.02,1117021.0,350.59,352.15,350.56,352.02,1117021.0
2025-05-20 13:10:00,352.04,352.1,350.81,351.15,915992.0,352.04,352.1,350.81,351.15,915992.0
2025-05-20 13:15:00,351.15,351.39,350.73,350.97,520310.0,351.15,351.39,350.73,350.97,520310.0
2025-05-20 13:20:00,351.0,351.04,350.22,350.5,489183.0,351.0,351.04,350.22,350.5,489183.0
2025-05-20 13:25:00,350.5,350.93,350.2,350.36,477858.0,350.5,350.93,350.2,350.36,477858.0
2025-05-20 13:30:00,350.34,350.75,349.01,349.3,712761.0,350.34,350.75,349.01,349.3,712761.0
2025-05-20 13:35:00,349.29,350.34,349.0,349.97,741705.0,349.29,350.34,349.0,349.97,741705.0
2025-05-20 13:40:00,349.93,350.19,349.58,349.91,352616.0,349.93,350.19,349.58,349.91,352616.0
2025-05-20 13:45:00,349.89,350.5,349.7,350.26,510389.0,349.89,350.5,349.7,350.26,510389.0
2025-05-20 13:50:00,350.29,351.1,349.85,351.02,691053.0,350.29,351.1,349.85,351.02,691053.0
2025-05-20 13:55:00,351.04,351.35,350.8,351.1,750749.0,351.04,351.35,350.8,351.1,750749.0
2025-05-20 14:00:00,351.1,351.77,350.57,351.3,825457.0,351.1,351.77,350.57,351.3,825457.0
2025-05-20 14:05:00,351.26,353.63,351.14,352.38,1716522.0,351.26,353.63,351.14,352.38,1716522.0
2025-05-20 14:10:00,352.36,354.14,351.85,353.88,1602387.0,352.36,354.14,351.85,353.88,1602387.0
2025-05-20 14:15:00,353.94,354.99,353.6,354.08,2051917.0,353.94,354.99,353.6,354.08,2051917.0
2025-05-20 14:20:00,354.08,354.23,351.5,352.24,1595562.0,354.08,354.23,351.5,352.24,1595562.0
2025-05-20 14:25:00,352.2,353.14,349.51,349.89,1871437.0,352.2,353.14,349.51,349.89,1871437.0
2025-05-20 14:30:00,349.8,350.16,349.1,349.96,1319071.0,349.8,350.16,349.1,349.96,1319071.0
2025-05-20 14:35:00,349.95,349.96,348.83,349.29,1033828.0,349.95,349.96,348.83,349.29,1033828.0
2025-05-20 14:40:00,349.31,349.35,346.16,346.68,1900460.0,349.31,349.35,346.16,346.68,1900460.0
2025-05-20 14:45:00,346.72,346.88,344.55,345.19,1792701.0,346.72,346.88,344.55,345.19,1792701.0
2025-05-20 14:50:00,345.22,346.3,344.79,346.04,1537274.0,345.22,346.3,344.79,346.04,1537274.0
2025-05-20 14:55:00,346.02,346.98,345.36,345.55,1091331.0,346.02,346.98,345.36,345.55,1091331.0
2025-05-20 15:00:00,345.52,345.82,341.8,342.44,2136457.0,345.52,345.82,341.8,342.44,2136457.0
2025-05-20 15:05:00,342.46,343.69,341.63,343.54,1845563.0,342.46,343.69,341.63,343.54,1845563.0
2025-05-20 15:10:00,343.55,344.74,342.86,344.54,1305055.0,343.55,344.74,342.86,344.54,1305055.0
2025-05-20 15:15:00,344.53,344.69,343.66,344.59,962746.0,344.53,344.69,343.66,344.59,962746.0
2025-05-20 15:20:00,344.54,345.3,344.48,345.09,1043841.0,344.54,345.3,344.48,345.09,1043841.0
2025-05-20 15:25:00,345.12,345.5,344.49,344.74,814121.0,345.12,345.5,344.49,344.74,814121.0
2025-05-20 15:30:00,344.8,345.83,344.7,345.59,863647.0,344.8,345.83,344.7,345.59,863647.0
2025-05-20 15:35:00,345.57,345.88,344.68,345.56,841757.0,345.57,345.88,344.68,345.56,841757.0
2025-05-20 15:40:00,345.58,345.59,343.78,343.95,1023786.0,345.58,345.59,343.78,343.95,1023786.0
2025-05-20 15:45:00,343.95,344.16,342.77,343.42,1217563.0,343.95,344.16,342.77,343.42,1217563.0
2025-05-20 15:50:00,343.4,344.27,343.25,343.99,1026199.0,343.4,344.27,343.25,343.99,1026199.0
2025-05-20 15:55:00,344.05,344.66,343.39,343.76,1769610.0,344.05,344.66,343.39,343.76,1769610.0
2025-05-21 09:30:00,344.43,345.46,342.25,344.96,2646727.0,344.43,345.46,342.25,344.96,2646727.0
2025-05-21 09:35:00,344.87,345.32,343.2,344.42,1438652.0,344.87,345.32,343.2,344.42,1438652.0
2025-05-21 09:40:00,344.41,346.0,343.65,345.1,1259373.0,344.41,346.0,343.65,345.1,1259373.0
2025-05-21 09:45:00,345.13,345.54,344.12,345.15,1144681.0,345.13,345.54,344.12,345.15,1144681.0
2025-05-21 09:50:00,345.11,345.3,343.61,343.78,1103107.0,345.11,345.3,343.61,343.78,1103107.0
2025-05-21 09:55:00,343.74,345.03,343.43,344.21,978750.0,343.74,345.03,343.43,344.21,978750.0
2025-05-21 10:00:00,344.2,345.7,343.6,345.01,1318986.0,344.2,345.7,343.6,345.01,1318986.0
2025-05-21 10:05:00,345.05,347.22,344.9,347.01,1985172.0,345.05,347.22,344.9,347.01,1985172.0
2025-05-21 10:10:00,347.01,347.18,343.88,344.58,1702028.0,347.01,347.18,343.88,344.58,1702028.0
2025-05-21 10:15:00,344.67,345.1,343.04,343.61,1362611.0,344.67,345.1,343.04,343.61,1362611.0
2025-05-21 10:20:00,343.55,344.51,343.41,343.65,1015515.0,343.55,344.51,343.41,343.65,1015515.0
2025-05-21 10:25:00,343.72,344.04,342.12,342.62,1476368.0,343.72,344.04,342.12,342.62,1476368.0
2025-05-21 10:30:00,342.63,343.3,341.55,341.62,1230317.0,342.63,343.3,341.55,341.62,1230317.0
2025-05-21 10:35:00,341.64,343.66,341.62,343.5,1174724.0,341.64,343.66,341.62,343.5,1174724.0
2025-05-21 10:40:00,343.48,344.11,342.85,343.31,841796.0,343.48,344.11,342.85,343.31,841796.0
2025-05-21 10:45:00,343.25,343.7,342.99,343.64,539422.0,343.25,343.7,342.99,343.64,539422.0
2025-05-21 10:50:00,343.59,344.43,343.4,344.16,804242.0,343.59,344.43,343.4,344.16,804242.0
2025-05-21 10:55:00,344.1,345.25,344.06,344.8,1084800.0,344.1,345.25,344.06,344.8,1084800.0
2025-05-21 11:00:00,344.75,344.99,343.86,344.03,772687.0,344.75,344.99,343.86,344.03,772687.0
2025-05-21 11:05:00,344.03,345.18,343.2,345.07,1063180.0,344.03,345.18,343.2,345.07,1063180.0
2025-05-21 11:10:00,345.06,345.21,344.4,344.87,697488.0,345.06,345.21,344.4,344.87,697488.0
2025-05-21 11:15:00,344.88,345.19,344.5,344.92,648278.0,344.88,345.19,344.5,344.92,648278.0
2025-05-21 11:20:00,344.92,346.2,344.65,346.0,1068657.0,344.92,346.2,344.65,346.0,1068657.0
2025-05-21 11:25:00,345.97,346.12,345.3,345.34,683477.0,345.97,346.12,345.3,345.34,683477.0
2025-05-21 11:30:00,345.36,345.48,344.7,344.77,733713.0,345.36,345.48,344.7,344.77,733713.0
2025-05-21 11:35:00,344.78,344.83,343.58,344.3,833293.0,344.78,344.83,343.58,344.3,833293.0
2025-05-21 11:40:00,344.3,344.8,343.97,344.29,617542.0,344.3,344.8,343.97,344.29,617542.0
2025-05-21 11:45:00,344.27,344.83,343.87,344.8,502601.0,344.27,344.83,343.87,344.8,502601.0
2025-05-21 11:50:00,344.78,345.07,344.33,344.79,445074.0,344.78,345.07,344.33,344.79,445074.0
2025-05-21 11:55:00,344.76,346.1,344.72,345.19,750671.0,344.76,346.1,344.72,345.19,750671.0
2025-05-21 12:00:00,345.21,345.68,344.41,344.71,559421.0,345.21,345.68,344.41,344.71,559421.0
2025-05-21 12:05:00,344.68,345.79,344.45,345.6,630718.0,344.68,345.79,344.45,345.6,630718.0
2025-05-21 12:10:00,345.58,346.8,345.41,346.15,987965.0,345.58,346.8,345.41,346.15,987965.0
2025-05-21 12:15:00,346.15,346.7,345.76,345.89,551867.0,346.15,346.7,345.76,345.89,551867.0
2025-05-21 12:20:00,345.93,345.98,345.3,345.89,457343.0,345.93,345.98,345.3,345.89,457343.0
2025-05-21 12:25:00,345.89,346.49,345.82,346.38,461715.0,345.89,346.49,345.82,346.38,461715.0
2025-05-21 12:30:00,346.39,346.67,346.01,346.06,616985.0,346.39,346.67,346.01,346.06,616985.0
2025-05-21 12:35:00,346.05,346.21,345.81,345.95,326347.0,346.05,346.21,345.81,345.95,326347.0
2025-05-21 12:40:00,345.91,346.19,345.68,345.81,353830.0,345.91,346.19,345.68,345.81,353830.0
2025-05-21 12:45:00,345.81,346.16,345.62,345.87,356681.0,345.81,346.16,345.62,345.87,356681.0
2025-05-21 12:50:00,345.88,346.25,345.82,345.97,294148.0,345.88,346.25,345.82,345.97,294148.0
2025-05-21 12:55:00,345.9,347.35,345.83,346.27,941162.0,345.9,347.35,345.83,346.27,941162.0
2025-05-21 13:00:00,346.31,347.14,345.9,346.69,676068.0,346.31,347.14,345.9,346.69,676068.0
2025-05-21 13:05:00,346.69,346.98,344.9,345.32,696141.0,346.69,346.98,344.9,345.32,696141.0
2025-05-21 13:10:00,345.29,345.32,344.3,344.75,705696.0,345.29,345.32,344.3,344.75,705696.0
2025-05-21 13:15:00,344.73,344.83,342.01,343.06,1255352.0,344.73,344.83,342.01,343.06,1255352.0
2025-05-21 13:20:00,343.03,343.11,338.81,339.02,1981521.0,343.03,343.11,338.81,339.02,1981521.0
2025-05-21 13:25:00,339.08,339.18,335.54,336.0,2341678.0,339.08,339.18,335.54,336.0,2341678.0
2025-05-21 13:30:00,336.03,339.25,334.5,338.13,2699001.0,336.03,339.25,334.5,338.13,2699001.0
2025-05-21 13:35:00,338.07,340.23,336.52,339.87,1828815.0,338.07,340.23,336.52,339.87,1828815.0
2025-05-21 13:40:00,339.87,339.97,338.41,338.62,1074990.0,339.87,339.97,338.41,338.62,1074990.0
2025-05-21 13:45:00,338.59,339.65,337.85,338.88,878073.0,338.59,339.65,337.85,338.88,878073.0
2025-05-21 13:50:00,338.89,339.4,337.35,337.84,797484.0,338.89,339.4,337.35,337.84,797484.0
2025-05-21 13:55:00,337.86,338.69,337.22,338.46,714128.0,337.86,338.69,337.22,338.46,714128.0
2025-05-21 14:00:00,338.4,338.73,336.92,337.21,669204.0,338.4,338.73,336.92,337.21,669204.0
2025-05-21 14:05:00,337.21,338.94,336.8,338.8,898015.0,337.21,338.94,336.8,338.8,898015.0
2025-05-21 14:10:00,338.78,338.91,337.23,337.96,553482.0,338.78,338.91,337.23,337.96,553482.0
2025-05-21 14:15:00,337.9,338.56,337.5,337.71,460981.0,337.9,338.56,337.5,337.71,460981.0
2025-05-21 14:20:00,337.72,337.94,336.31,336.82,756202.0,337.72,337.94,336.31,336.82,756202.0
2025-05-21 14:25:00,336.84,337.8,336.82,337.13,487463.0,336.84,337.8,336.82,337.13,487463.0
2025-05-21 14:30:00,337.18,338.0,336.98,337.88,496056.0,337.18,338.0,336.98,337.88,496056.0
2025-05-21 14:35:00,337.93,338.24,337.2,337.7,442850.0,337.93,338.24,337.2,337.7,442850.0
2025-05-21 14:40:00,337.66,338.49,337.52,338.25,426684.0,337.66,338.49,337.52,338.25,426684.0
2025-05-21 14:45:00,338.25,338.42,336.9,337.01,500751.0,338.25,338.42,336.9,337.01,500751.0
2025-05-21 14:50:00,336.97,337.4,336.35,336.41,567915.0,336.97,337.4,336.35,336.41,567915.0
2025-05-21 14:55:00,336.39,336.43,335.27,335.64,949261.0,336.39,336.43,335.27,335.64,949261.0
2025-05-21 15:00:00,335.67,336.46,335.26,336.0,606904.0,335.67,336.46,335.26,336.0,606904.0
2025-05-21 15:05:00,335.98,336.4,333.52,333.68,1106075.0,335.98,336.4,333.52,333.68,1106075.0
2025-05-21 15:10:00,333.68,334.85,333.0,334.63,1314736.0,333.68,334.85,333.0,334.63,1314736.0
2025-05-21 15:15:00,334.65,334.8,333.23,333.41,882789.0,334.65,334.8,333.23,333.41,882789.0
2025-05-21 15:20:00,333.46,333.79,332.2,332.93,1112504.0,333.46,333.79,332.2,332.93,1112504.0
2025-05-21 15:25:00,332.9,333.66,332.22,333.33,964546.0,332.9,333.66,332.22,333.33,964546.0
2025-05-21 15:30:00,333.33,334.96,333.23,334.5,932364.0,333.33,334.96,333.23,334.5,932364.0
2025-05-21 15:35:00,334.52,335.7,334.06,335.65,830528.0,334.52,335.7,334.06,335.65,830528.0
2025-05-21 15:40:00,335.61,336.09,335.25,335.87,768610.0,335.61,336.09,335.25,335.87,768610.0
2025-05-21 15:45:00,335.87,336.13,335.11,335.73,806524.0,335.87,336.13,335.11,335.73,806524.0
2025-05-21 15:50:00,335.69,336.78,333.61,334.05,1259208.0,335.69,336.78,333.61,334.05,1259208.0
2025-05-21 15:55:00,334.09,335.12,333.99,334.54,1397383.0,334.09,335.12,333.99,334.54,1397383.0
2025-05-22 09:30:00,331.94,335.55,331.39,332.06,2777767.0,331.94,335.55,331.39,332.06,2777767.0
2025-05-22 09:35:00,331.89,336.2,331.89,335.4,1855248.0,331.89,336.2,331.89,335.4,1855248.0
2025-05-22 09:40:00,335.37,336.65,334.7,335.08,1434643.0,335.37,336.65,334.7,335.08,1434643.0
2025-05-22 09:45:00,335.45,336.36,334.44,335.67,1136183.0,335.45,336.36,334.44,335.67,1136183.0
2025-05-22 09:50:00,335.59,338.68,334.98,337.9,2257882.0,335.59,338.68,334.98,337.9,2257882.0
2025-05-22 09:55:00,337.92,339.86,337.62,339.27,1772404.0,337.92,339.86,337.62,339.27,1772404.0
2025-05-22 10:00:00,339.36,340.5,338.71,339.86,1749548.0,339.36,340.5,338.71,339.86,1749548.0
2025-05-22 10:05:00,339.83,341.09,339.2,339.85,1363481.0,339.83,341.09,339.2,339.85,1363481.0
2025-05-22 10:10:00,339.85,340.01,338.6,339.42,1301401.0,339.85,340.01,338.6,339.42,1301401.0
2025-05-22 10:15:00,339.34,339.75,337.87,339.25,1114483.0,339.34,339.75,337.87,339.25,1114483.0
2025-05-22 10:20:00,339.21,339.57,338.42,339.26,887771.0,339.21,339.57,338.42,339.26,887771.0
2025-05-22 10:25:00,339.21,341.08,338.7,340.69,1368254.0,339.21,341.08,338.7,340.69,1368254.0
2025-05-22 10:30:00,340.68,342.48,340.2,342.2,1525770.0,340.68,342.48,340.2,342.2,1525770.0
2025-05-22 10:35:00,342.2,342.6,340.46,340.79,1269614.0,342.2,342.6,340.46,340.79,1269614.0
2025-05-22 10:40:00,340.83,342.51,340.67,341.4,1181346.0,340.83,342.51,340.67,341.4,1181346.0
2025-05-22 10:45:00,341.33,342.52,341.3,342.02,989780.0,341.33,342.52,341.3,342.02,989780.0
2025-05-22 10:50:00,342.05,342.38,340.43,340.67,903164.0,342.05,342.38,340.43,340.67,903164.0
2025-05-22 10:55:00,340.59,340.95,338.86,340.68,1490203.0,340.59,340.95,338.86,340.68,1490203.0
2025-05-22 11:00:00,340.68,341.54,339.88,341.17,818543.0,340.68,341.54,339.88,341.17,818543.0
2025-05-22 11:05:00,341.24,341.63,340.45,341.18,640940.0,341.24,341.63,340.45,341.18,640940.0
2025-05-22 11:10:00,341.18,341.57,340.56,340.85,568565.0,341.18,341.57,340.56,340.85,568565.0
2025-05-22 11:15:00,340.85,341.39,339.87,341.32,726386.0,340.85,341.39,339.87,341.32,726386.0
2025-05-22 11:20:00,341.39,344.08,341.03,343.98,1801108.0,341.39,344.08,341.03,343.98,1801108.0
2025-05-22 11:25:00,343.96,344.53,342.71,342.95,1231723.0,343.96,344.53,342.71,342.95,1231723.0
2025-05-22 11:30:00,342.91,343.83,342.55,343.06,845175.0,342.91,343.83,342.55,343.06,845175.0
2025-05-22 11:35:00,343.06,343.62,342.28,342.47,692562.0,343.06,343.62,342.28,342.47,692562.0
2025-05-22 11:40:00,342.47,343.1,342.24,342.6,563137.0,342.47,343.1,342.24,342.6,563137.0
2025-05-22 11:45:00,342.6,343.0,342.22,342.75,518823.0,342.6,343.0,342.22,342.75,518823.0
2025-05-22 11:50:00,342.72,343.15,342.13,343.05,662246.0,342.72,343.15,342.13,343.05,662246.0
2025-05-22 11:55:00,342.99,344.0,342.82,343.74,880788.0,342.99,344.0,342.82,343.74,880788.0
2025-05-22 12:00:00,343.8,344.01,342.75,342.81,610831.0,343.8,344.01,342.75,342.81,610831.0
2025-05-22 12:05:00,342.83,343.14,342.14,342.61,596467.0,342.83,343.14,342.14,342.61,596467.0
2025-05-22 12:10:00,342.6,343.5,342.5,343.22,474929.0,342.6,343.5,342.5,343.22,474929.0
2025-05-22 12:15:00,343.23,343.57,342.52,342.57,456095.0,343.23,343.57,342.52,342.57,456095.0
2025-05-22 12:20:00,342.56,342.88,341.95,341.98,430828.0,342.56,342.88,341.95,341.98,430828.0
2025-05-22 12:25:00,341.98,342.48,341.7,342.24,539757.0,341.98,342.48,341.7,342.24,539757.0
2025-05-22 12:30:00,342.25,342.45,341.51,342.15,453413.0,342.25,342.45,341.51,342.15,453413.0
2025-05-22 12:35:00,342.19,343.06,342.15,342.94,458954.0,342.19,343.06,342.15,342.94,458954.0
2025-05-22 12:40:00,342.95,343.5,342.84,343.26,446245.0,342.95,343.5,342.84,343.26,446245.0
2025-05-22 12:45:00,343.21,343.5,342.5,342.95,429361.0,343.21,343.5,342.5,342.95,429361.0
2025-05-22 12:50:00,342.98,344.0,342.89,343.86,481396.0,342.98,344.0,342.89,343.86,481396.0
2025-05-22 12:55:00,343.86,343.86,342.82,343.11,454270.0,343.86,343.86,342.82,343.11,454270.0
2025-05-22 13:00:00,343.14,343.55,342.8,343.14,404457.0,343.14,343.55,342.8,343.14,404457.0
2025-05-22 13:05:00,343.19,343.73,342.69,342.73,428104.0,343.19,343.73,342.69,342.73,428104.0
2025-05-22 13:10:00,342.76,343.34,342.58,342.88,413761.0,342.76,343.34,342.58,342.88,413761.0
2025-05-22 13:15:00,342.87,344.5,342.8,343.97,826745.0,342.87,344.5,342.8,343.97,826745.0
2025-05-22 13:20:00,343.97,344.76,343.72,344.36,776607.0,343.97,344.76,343.72,344.36,776607.0
2025-05-22 13:25:00,344.33,345.07,344.02,344.78,694308.0,344.33,345.07,344.02,344.78,694308.0
2025-05-22 13:30:00,344.76,345.0,344.19,344.9,478576.0,344.76,345.0,344.19,344.9,478576.0
2025-05-22 13:35:00,344.9,345.13,344.53,344.98,561921.0,344.9,345.13,344.53,344.98,561921.0
2025-05-22 13:40:00,344.99,345.98,344.97,345.85,931933.0,344.99,345.98,344.97,345.85,931933.0
2025-05-22 13:45:00,345.86,346.0,345.29,345.48,586820.0,345.86,346.0,345.29,345.48,586820.0
2025-05-22 13:50:00,345.51,345.63,344.61,344.86,562662.0,345.51,345.63,344.61,344.86,562662.0
2025-05-22 13:55:00,344.88,345.41,344.52,344.9,627683.0,344.88,345.41,344.52,344.9,627683.0
2025-05-22 14:00:00,344.9,344.98,343.98,344.36,600356.0,344.9,344.98,343.98,344.36,600356.0
2025-05-22 14:05:00,344.38,345.5,344.29,345.13,635901.0,344.38,345.5,344.29,345.13,635901.0
2025-05-22 14:10:00,345.13,345.36,344.8,345.05,379784.0,345.13,345.36,344.8,345.05,379784.0
2025-05-22 14:15:00,345.07,345.4,344.9,345.16,356521.0,345.07,345.4,344.9,345.16,356521.0
2025-05-22 14:20:00,345.16,345.36,344.52,345.16,495230.0,345.16,345.36,344.52,345.16,495230.0
2025-05-22 14:25:00,345.15,345.4,344.95,345.13,321104.0,345.15,345.4,344.95,345.13,321104.0
2025-05-22 14:30:00,345.13,345.86,344.92,345.69,603477.0,345.13,345.86,344.92,345.69,603477.0
2025-05-22 14:35:00,345.65,346.56,345.55,346.04,1010229.0,345.65,346.56,345.55,346.04,1010229.0
2025-05-22 14:40:00,346.04,346.18,345.53,345.71,504506.0,346.04,346.18,345.53,345.71,504506.0
2025-05-22 14:45:00,345.74,346.49,345.62,345.93,559153.0,345.74,346.49,345.62,345.93,559153.0
2025-05-22 14:50:00,345.96,346.69,345.91,346.41,587827.0,345.96,346.69,345.91,346.41,587827.0
2025-05-22 14:55:00,346.39,347.07,346.32,346.87,753758.0,346.39,347.07,346.32,346.87,753758.0
2025-05-22 15:00:00,346.9,347.07,346.51,346.67,615926.0,346.9,347.07,346.51,346.67,615926.0
2025-05-22 15:05:00,346.69,347.0,346.4,346.56,580954.0,346.69,347.0,346.4,346.56,580954.0
2025-05-22 15:10:00,346.55,347.13,346.21,347.11,540997.0,346.55,347.13,346.21,347.11,540997.0
2025-05-22 15:15:00,347.1,347.27,346.86,346.98,674453.0,347.1,347.27,346.86,346.98,674453.0
2025-05-22 15:20:00,347.0,347.25,346.01,346.44,690033.0,347.0,347.25,346.01,346.44,690033.0
2025-05-22 15:25:00,346.45,346.77,346.07,346.47,509565.0,346.45,346.77,346.07,346.47,509565.0
2025-05-22 15:30:00,346.47,346.52,344.9,345.33,969675.0,346.47,346.52,344.9,345.33,969675.0
2025-05-22 15:35:00,345.3,345.68,344.66,344.73,834513.0,345.3,345.68,344.66,344.73,834513.0
2025-05-22 15:40:00,344.7,344.84,343.62,343.71,995725.0,344.7,344.84,343.62,343.71,995725.0
2025-05-22 15:45:00,343.73,343.73,342.65,343.42,1296590.0,343.73,343.73,342.65,343.42,1296590.0
2025-05-22 15:50:00,343.5,344.25,341.82,343.04,1452277.0,343.5,344.25,341.82,343.04,1452277.0
2025-05-22 15:55:00,343.02,343.37,340.65,340.98,2056523.0,343.02,343.37,340.65,340.98,2056523.0
2025-05-23 09:30:00,337.5,338.0,333.21,335.81,3221396.0,337.5,338.0,333.21,335.81,3221396.0
2025-05-23 09:35:00,335.78,338.65,335.4,337.4,2179691.0,335.78,338.65,335.4,337.4,2179691.0
2025-05-23 09:40:00,337.4,338.18,336.29,337.69,1477747.0,337.4,338.18,336.29,337.69,1477747.0
2025-05-23 09:45:00,337.71,337.86,335.61,336.3,1282739.0,337.71,337.86,335.61,336.3,1282739.0
2025-05-23 09:50:00,336.33,337.45,334.85,335.85,1582541.0,336.33,337.45,334.85,335.85,1582541.0
2025-05-23 09:55:00,335.8,336.88,335.61,336.77,921040.0,335.8,336.88,335.61,336.77,921040.0
2025-05-23 10:00:00,336.85,337.75,335.7,336.95,1205529.0,336.85,337.75,335.7,336.95,1205529.0
2025-05-23 10:05:00,337.0,337.13,335.6,335.89,763176.0,337.0,337.13,335.6,335.89,763176.0
2025-05-23 10:10:00,335.9,337.35,335.46,336.66,1063491.0,335.9,337.35,335.46,336.66,1063491.0
2025-05-23 10:15:00,336.65,337.55,335.9,335.98,945685.0,336.65,337.55,335.9,335.98,945685.0
2025-05-23 10:20:00,335.97,336.27,334.62,336.22,1185455.0,335.97,336.27,334.62,336.22,1185455.0
2025-05-23 10:25:00,336.16,337.08,335.33,335.65,1042498.0,336.16,337.08,335.33,335.65,1042498.0
2025-05-23 10:30:00,335.65,337.29,335.51,336.96,909216.0,335.65,337.29,335.51,336.96,909216.0
2025-05-23 10:35:00,337.0,337.65,336.72,337.23,770987.0,337.0,337.65,336.72,337.23,770987.0
2025-05-23 10:40:00,337.23,337.99,336.33,337.31,1021810.0,337.23,337.99,336.33,337.31,1021810.0
2025-05-23 10:45:00,337.29,338.85,337.15,338.33,1090818.0,337.29,338.85,337.15,338.33,1090818.0
2025-05-23 10:50:00,338.33,338.64,337.6,338.0,778542.0,338.33,338.64,337.6,338.0,778542.0
2025-05-23 10:55:00,338.0,338.28,336.79,336.89,782792.0,338.0,338.28,336.79,336.89,782792.0
2025-05-23 11:00:00,336.93,337.56,336.63,336.94,627318.0,336.93,337.56,336.63,336.94,627318.0
2025-05-23 11:05:00,336.94,337.02,335.64,336.27,840328.0,336.94,337.02,335.64,336.27,840328.0
2025-05-23 11:10:00,336.31,336.53,335.58,336.02,616903.0,336.31,336.53,335.58,336.02,616903.0
2025-05-23 11:15:00,336.02,336.47,335.16,336.25,684318.0,336.02,336.47,335.16,336.25,684318.0
2025-05-23 11:20:00,336.29,336.76,336.06,336.49,494048.0,336.29,336.76,336.06,336.49,494048.0
2025-05-23 11:25:00,336.5,337.34,336.3,337.29,576938.0,336.5,337.34,336.3,337.29,576938.0
2025-05-23 11:30:00,337.23,337.4,337.0,337.2,461348.0,337.23,337.4,337.0,337.2,461348.0
2025-05-23 11:35:00,337.22,337.72,336.83,336.92,533414.0,337.22,337.72,336.83,336.92,533414.0
2025-05-23 11:40:00,336.94,337.87,336.63,337.77,508296.0,336.94,337.87,336.63,337.77,508296.0
2025-05-23 11:45:00,337.77,337.97,337.19,337.53,442612.0,337.77,337.97,337.19,337.53,442612.0
2025-05-23 11:50:00,337.57,337.69,336.76,337.51,374894.0,337.57,337.69,336.76,337.51,374894.0
2025-05-23 11:55:00,337.56,337.98,337.22,337.25,377494.0,337.56,337.98,337.22,337.25,377494.0
2025-05-23 12:00:00,337.28,338.36,336.68,336.88,665012.0,337.28,338.36,336.68,336.88,665012.0
2025-05-23 12:05:00,336.9,337.5,336.27,337.08,734600.0,336.9,337.5,336.27,337.08,734600.0
2025-05-23 12:10:00,337.12,338.06,337.06,337.92,512454.0,337.12,338.06,337.06,337.92,512454.0
2025-05-23 12:15:00,337.92,338.51,337.57,338.17,581134.0,337.92,338.51,337.57,338.17,581134.0
2025-05-23 12:20:00,338.13,340.64,338.13,339.94,1371137.0,338.13,340.64,338.13,339.94,1371137.0
2025-05-23 12:25:00,339.94,340.05,339.05,339.18,603745.0,339.94,340.05,339.05,339.18,603745.0
2025-05-23 12:30:00,339.2,339.22,338.31,338.7,625816.0,339.2,339.22,338.31,338.7,625816.0
2025-05-23 12:35:00,338.65,339.27,338.61,339.2,496949.0,338.65,339.27,338.61,339.2,496949.0
2025-05-23 12:40:00,339.21,339.5,338.94,339.37,358211.0,339.21,339.5,338.94,339.37,358211.0
2025-05-23 12:45:00,339.39,339.97,339.32,339.71,526820.0,339.39,339.97,339.32,339.71,526820.0
2025-05-23 12:50:00,339.65,340.2,339.35,340.03,487980.0,339.65,340.2,339.35,340.03,487980.0
2025-05-23 12:55:00,340.02,340.34,339.55,339.93,495852.0,340.02,340.34,339.55,339.93,495852.0
2025-05-23 13:00:00,339.93,340.16,339.4,340.09,477320.0,339.93,340.16,339.4,340.09,477320.0
2025-05-23 13:05:00,340.07,341.11,339.83,341.08,684651.0,340.07,341.11,339.83,341.08,684651.0
2025-05-23 13:10:00,341.06,341.89,340.76,341.13,928097.0,341.06,341.89,340.76,341.13,928097.0
2025-05-23 13:15:00,341.08,342.0,340.92,341.72,728235.0,341.08,342.0,340.92,341.72,728235.0
2025-05-23 13:20:00,341.68,342.5,341.29,342.22,644130.0,341.68,342.5,341.29,342.22,644130.0
2025-05-23 13:25:00,342.2,343.18,341.99,343.04,677337.0,342.2,343.18,341.99,343.04,677337.0
2025-05-23 13:30:00,343.05,343.09,341.93,342.06,706109.0,343.05,343.09,341.93,342.06,706109.0
2025-05-23 13:35:00,342.09,342.8,341.95,342.41,508312.0,342.09,342.8,341.95,342.41,508312.0
2025-05-23 13:40:00,342.4,342.44,341.22,341.84,667784.0,342.4,342.44,341.22,341.84,667784.0
2025-05-23 13:45:00,341.88,342.09,341.4,341.88,387323.0,341.88,342.09,341.4,341.88,387323.0
2025-05-23 13:50:00,341.85,342.53,341.63,342.52,525423.0,341.85,342.53,341.63,342.52,525423.0
2025-05-23 13:55:00,342.5,342.56,341.68,342.21,451342.0,342.5,342.56,341.68,342.21,451342.0
2025-05-23 14:00:00,342.17,342.64,341.92,342.07,397908.0,342.17,342.64,341.92,342.07,397908.0
2025-05-23 14:05:00,342.08,342.47,341.73,342.0,355383.0,342.08,342.47,341.73,342.0,355383.0
2025-05-23 14:10:00,342.03,342.05,341.06,341.48,413091.0,342.03,342.05,341.06,341.48,413091.0
2025-05-23 14:15:00,341.45,341.9,340.41,340.62,588980.0,341.45,341.9,340.41,340.62,588980.0
2025-05-23 14:20:00,340.62,340.7,339.33,340.64,911572.0,340.62,340.7,339.33,340.64,911572.0
2025-05-23 14:25:00,340.65,341.12,339.99,340.52,550779.0,340.65,341.12,339.99,340.52,550779.0
2025-05-23 14:30:00,340.47,341.39,340.38,341.25,487207.0,340.47,341.39,340.38,341.25,487207.0
2025-05-23 14:35:00,341.23,341.69,340.84,340.98,407522.0,341.23,341.69,340.84,340.98,407522.0
2025-05-23 14:40:00,341.01,341.57,340.82,341.51,325845.0,341.01,341.57,340.82,341.51,325845.0
2025-05-23 14:45:00,341.51,341.58,340.62,341.37,356514.0,341.51,341.58,340.62,341.37,356514.0
2025-05-23 14:50:00,341.37,341.46,340.92,341.23,227673.0,341.37,341.46,340.92,341.23,227673.0
2025-05-23 14:55:00,341.23,341.4,340.85,341.03,264557.0,341.23,341.4,340.85,341.03,264557.0
2025-05-23 15:00:00,341.01,341.04,339.78,340.03,542992.0,341.01,341.04,339.78,340.03,542992.0
2025-05-23 15:05:00,340.0,341.25,339.8,340.97,527988.0,340.0,341.25,339.8,340.97,527988.0
2025-05-23 15:10:00,340.98,341.77,340.91,341.58,484247.0,340.98,341.77,340.91,341.58,484247.0
2025-05-23 15:15:00,341.54,341.72,340.84,340.95,419649.0,341.54,341.72,340.84,340.95,419649.0
2025-05-23 15:20:00,340.95,341.08,340.14,340.48,461033.0,340.95,341.08,340.14,340.48,461033.0
2025-05-23 15:25:00,340.44,340.59,339.63,340.36,498978.0,340.44,340.59,339.63,340.36,498978.0
2025-05-23 15:30:00,340.31,340.94,340.02,340.92,416458.0,340.31,340.94,340.02,340.92,416458.0
2025-05-23 15:35:00,340.95,341.04,340.25,340.77,458468.0,340.95,341.04,340.25,340.77,458468.0
2025-05-23 15:40:00,340.77,341.29,340.5,340.77,545686.0,340.77,341.29,340.5,340.77,545686.0
2025-05-23 15:45:00,340.76,341.02,339.97,340.37,564947.0,340.76,341.02,339.97,340.37,564947.0
2025-05-23 15:50:00,340.32,340.46,339.33,339.81,778768.0,340.32,340.46,339.33,339.81,778768.0
2025-05-23 15:55:00,339.79,340.04,339.02,339.39,1421840.0,339.79,340.04,339.02,339.39,1421840.0
2025-05-27 09:30:00,347.27,353.44,347.27,352.26,4302375.0,347.27,353.44,347.27,352.26,4302375.0
2025-05-27 09:35:00,352.14,353.74,349.8,353.69,3147448.0,352.14,353.74,349.8,353.69,3147448.0
2025-05-27 09:40:00,353.6,354.55,350.66,352.85,2422344.0,353.6,354.55,350.66,352.85,2422344.0
2025-05-27 09:45:00,352.94,353.73,351.42,352.77,1736341.0,352.94,353.73,351.42,352.77,1736341.0
2025-05-27 09:50:00,352.8,352.99,351.36,352.12,1276933.0,352.8,352.99,351.36,352.12,1276933.0
2025-05-27 09:55:00,352.13,354.39,351.63,353.16,1805459.0,352.13,354.39,351.63,353.16,1805459.0
2025-05-27 10:00:00,353.22,355.75,352.93,355.27,2612218.0,353.22,355.75,352.93,355.27,2612218.0
2025-05-27 10:05:00,355.27,357.08,355.26,355.96,2158876.0,355.27,357.08,355.26,355.96,2158876.0
2025-05-27 10:10:00,355.92,356.87,354.95,356.17,1534890.0,355.92,356.87,354.95,356.17,1534890.0
2025-05-27 10:15:00,356.19,357.41,355.61,357.37,1318349.0,356.19,357.41,355.61,357.37,1318349.0
2025-05-27 10:20:00,357.34,357.61,355.62,355.89,1179038.0,357.34,357.61,355.62,355.89,1179038.0
2025-05-27 10:25:00,355.87,356.78,355.5,356.33,971791.0,355.87,356.78,355.5,356.33,971791.0
2025-05-27 10:30:00,356.32,357.47,356.25,356.94,1185313.0,356.32,357.47,356.25,356.94,1185313.0
2025-05-27 10:35:00,356.94,357.12,355.92,356.41,851752.0,356.94,357.12,355.92,356.41,851752.0
2025-05-27 10:40:00,356.38,356.94,355.22,355.87,1013512.0,356.38,356.94,355.22,355.87,1013512.0
2025-05-27 10:45:00,355.89,356.44,355.45,355.66,745576.0,355.89,356.44,355.45,355.66,745576.0
2025-05-27 10:50:00,355.63,356.3,355.32,355.71,737619.0,355.63,356.3,355.32,355.71,737619.0
2025-05-27 10:55:00,355.7,355.71,354.39,354.63,1016738.0,355.7,355.71,354.39,354.63,1016738.0
2025-05-27 11:00:00,354.67,355.3,354.52,355.14,715748.0,354.67,355.3,354.52,355.14,715748.0
2025-05-27 11:05:00,355.13,356.7,354.6,356.48,1095361.0,355.13,356.7,354.6,356.48,1095361.0
2025-05-27 11:10:00,356.46,356.79,356.0,356.52,687796.0,356.46,356.79,356.0,356.52,687796.0
2025-05-27 11:15:00,356.53,356.6,355.8,355.89,485508.0,356.53,356.6,355.8,355.89,485508.0
2025-05-27 11:20:00,355.86,356.33,355.46,356.13,630236.0,355.86,356.33,355.46,356.13,630236.0
2025-05-27 11:25:00,356.18,356.26,355.02,355.11,627732.0,356.18,356.26,355.02,355.11,627732.0
2025-05-27 11:30:00,355.1,355.6,354.83,355.42,659316.0,355.1,355.6,354.83,355.42,659316.0
2025-05-27 11:35:00,355.42,355.99,355.03,355.94,582381.0,355.42,355.99,355.03,355.94,582381.0
2025-05-27 11:40:00,355.98,356.64,355.6,356.44,794817.0,355.98,356.64,355.6,356.44,794817.0
2025-05-27 11:45:00,356.44,357.33,356.4,357.1,1014159.0,356.44,357.33,356.4,357.1,1014159.0
2025-05-27 11:50:00,357.13,357.69,356.83,356.87,883167.0,357.13,357.69,356.83,356.87,883167.0
2025-05-27 11:55:00,356.93,357.1,356.33,356.92,571091.0,356.93,357.1,356.33,356.92,571091.0
2025-05-27 12:00:00,356.89,357.58,356.71,356.88,655945.0,356.89,357.58,356.71,356.88,655945.0
2025-05-27 12:05:00,356.95,357.79,356.61,357.6,691941.0,356.95,357.79,356.61,357.6,691941.0
2025-05-27 12:10:00,357.64,359.31,357.61,359.01,1341172.0,357.64,359.31,357.61,359.01,1341172.0
2025-05-27 12:15:00,358.99,359.28,358.03,358.5,917388.0,358.99,359.28,358.03,358.5,917388.0
2025-05-27 12:20:00,358.51,358.68,357.98,358.37,699596.0,358.51,358.68,357.98,358.37,699596.0
2025-05-27 12:25:00,358.35,358.7,357.99,358.31,472214.0,358.35,358.7,357.99,358.31,472214.0
2025-05-27 12:30:00,358.31,358.93,358.13,358.56,538073.0,358.31,358.93,358.13,358.56,538073.0
2025-05-27 12:35:00,358.54,359.38,358.51,359.17,661784.0,358.54,359.38,358.51,359.17,661784.0
2025-05-27 12:40:00,359.17,359.8,359.1,359.48,862500.0,359.17,359.8,359.1,359.48,862500.0
2025-05-27 12:45:00,359.48,359.87,359.19,359.65,604313.0,359.48,359.87,359.19,359.65,604313.0
2025-05-27 12:50:00,359.68,360.18,359.57,360.13,957520.0,359.68,360.18,359.57,360.13,957520.0
2025-05-27 12:55:00,360.14,361.25,360.12,360.59,1579568.0,360.14,361.25,360.12,360.59,1579568.0
2025-05-27 13:00:00,360.57,361.01,360.31,360.5,635146.0,360.57,361.01,360.31,360.5,635146.0
2025-05-27 13:05:00,360.5,361.43,360.12,361.14,800440.0,360.5,361.43,360.12,361.14,800440.0
2025-05-27 13:10:00,361.15,361.39,360.56,361.27,593619.0,361.15,361.39,360.56,361.27,593619.0
2025-05-27 13:15:00,361.31,362.6,361.15,362.32,1297164.0,361.31,362.6,361.15,362.32,1297164.0
2025-05-27 13:20:00,362.33,362.8,362.1,362.66,816383.0,362.33,362.8,362.1,362.66,816383.0
2025-05-27 13:25:00,362.66,363.0,361.46,361.51,1095718.0,362.66,363.0,361.46,361.51,1095718.0
2025-05-27 13:30:00,361.54,362.23,360.9,362.03,936341.0,361.54,362.23,360.9,362.03,936341.0
2025-05-27 13:35:00,361.96,363.15,361.9,362.53,882293.0,361.96,363.15,361.9,362.53,882293.0
2025-05-27 13:40:00,362.51,363.23,362.2,362.75,873172.0,362.51,363.23,362.2,362.75,873172.0
2025-05-27 13:45:00,362.78,363.47,362.7,363.29,774279.0,362.78,363.47,362.7,363.29,774279.0
2025-05-27 13:50:00,363.29,363.32,362.65,362.95,637157.0,363.29,363.32,362.65,362.95,637157.0
2025-05-27 13:55:00,362.93,363.19,362.65,363.06,471854.0,362.93,363.19,362.65,363.06,471854.0
2025-05-27 14:00:00,363.0,363.79,362.97,363.63,895126.0,363.0,363.79,362.97,363.63,895126.0
2025-05-27 14:05:00,363.6,363.74,363.12,363.14,585399.0,363.6,363.74,363.12,363.14,585399.0
2025-05-27 14:10:00,363.13,363.25,362.23,362.75,823348.0,363.13,363.25,362.23,362.75,823348.0
2025-05-27 14:15:00,362.73,363.04,362.58,362.77,503740.0,362.73,363.04,362.58,362.77,503740.0
2025-05-27 14:20:00,362.79,362.8,361.83,362.17,793107.0,362.79,362.8,361.83,362.17,793107.0
2025-05-27 14:25:00,362.2,362.51,361.77,362.0,551531.0,362.2,362.51,361.77,362.0,551531.0
2025-05-27 14:30:00,362.0,362.24,361.75,362.05,514001.0,362.0,362.24,361.75,362.05,514001.0
2025-05-27 14:35:00,362.07,362.47,361.7,361.72,583294.0,362.07,362.47,361.7,361.72,583294.0
2025-05-27 14:40:00,361.74,361.83,360.21,360.88,1158763.0,361.74,361.83,360.21,360.88,1158763.0
2025-05-27 14:45:00,360.88,361.57,360.75,361.18,712461.0,360.88,361.57,360.75,361.18,712461.0
2025-05-27 14:50:00,361.15,361.64,360.5,360.93,655606.0,361.15,361.64,360.5,360.93,655606.0
2025-05-27 14:55:00,360.94,360.98,359.5,359.72,1025545.0,360.94,360.98,359.5,359.72,1025545.0
2025-05-27 15:00:00,359.72,359.72,358.67,359.05,1002143.0,359.72,359.72,358.67,359.05,1002143.0
2025-05-27 15:05:00,359.03,359.38,358.8,359.25,833195.0,359.03,359.38,358.8,359.25,833195.0
2025-05-27 15:10:00,359.23,359.38,358.6,359.05,834234.0,359.23,359.38,358.6,359.05,834234.0
2025-05-27 15:15:00,359.06,359.3,358.62,359.17,629512.0,359.06,359.3,358.62,359.17,629512.0
2025-05-27 15:20:00,359.16,360.23,359.0,360.02,1007507.0,359.16,360.23,359.0,360.02,1007507.0
2025-05-27 15:25:00,359.98,360.37,359.7,359.89,850034.0,359.98,360.37,359.7,359.89,850034.0
2025-05-27 15:30:00,359.9,359.9,358.86,359.46,734517.0,359.9,359.9,358.86,359.46,734517.0
2025-05-27 15:35:00,359.43,359.48,357.8,358.8,1295042.0,359.43,359.48,357.8,358.8,1295042.0
2025-05-27 15:40:00,358.81,360.54,358.78,360.38,1272770.0,358.81,360.54,358.78,360.38,1272770.0
2025-05-27 15:45:00,360.38,361.06,360.26,360.58,1066833.0,360.38,361.06,360.26,360.58,1066833.0
2025-05-27 15:50:00,360.61,362.53,359.21,362.07,1751748.0,360.61,362.53,359.21,362.07,1751748.0
2025-05-27 15:55:00,362.0,363.0,361.8,362.75,2805621.0,362.0,363.0,361.8,362.75,2805621.0
2025-05-28 09:30:00,364.9,365.0,360.55,361.51,3463304.0,364.9,365.0,360.55,361.51,3463304.0
2025-05-28 09:35:00,361.56,362.88,361.11,362.37,2013520.0,361.56,362.88,361.11,362.37,2013520.0
2025-05-28 09:40:00,362.41,362.56,360.02,360.8,1878314.0,362.41,362.56,360.02,360.8,1878314.0
2025-05-28 09:45:00,360.9,361.33,359.21,359.43,1864063.0,360.9,361.33,359.21,359.43,1864063.0
2025-05-28 09:50:00,359.4,361.31,358.64,361.08,1805609.0,359.4,361.31,358.64,361.08,1805609.0
2025-05-28 09:55:00,361.05,361.97,360.16,361.04,1529063.0,361.05,361.97,360.16,361.04,1529063.0
2025-05-28 10:00:00,361.1,362.56,360.97,362.17,1254193.0,361.1,362.56,360.97,362.17,1254193.0
2025-05-28 10:05:00,362.18,362.95,361.02,362.38,1302698.0,362.18,362.95,361.02,362.38,1302698.0
2025-05-28 10:10:00,362.36,363.95,361.95,363.95,1787711.0,362.36,363.95,361.95,363.95,1787711.0
2025-05-28 10:15:00,363.95,364.6,362.72,362.89,1897922.0,363.95,364.6,362.72,362.89,1897922.0
2025-05-28 10:20:00,362.98,363.25,360.9,362.1,1400195.0,362.98,363.25,360.9,362.1,1400195.0
2025-05-28 10:25:00,362.05,362.36,361.15,361.63,710678.0,362.05,362.36,361.15,361.63,710678.0
2025-05-28 10:30:00,361.7,362.2,360.96,361.19,698887.0,361.7,362.2,360.96,361.19,698887.0
2025-05-28 10:35:00,361.22,361.5,360.58,361.04,753208.0,361.22,361.5,360.58,361.04,753208.0
2025-05-28 10:40:00,361.02,362.3,360.87,361.72,820584.0,361.02,362.3,360.87,361.72,820584.0
2025-05-28 10:45:00,361.73,362.7,361.42,362.04,701623.0,361.73,362.7,361.42,362.04,701623.0
2025-05-28 10:50:00,362.1,362.42,361.51,361.72,692615.0,362.1,362.42,361.51,361.72,692615.0
2025-05-28 10:55:00,361.7,362.32,361.02,361.15,626156.0,361.7,362.32,361.02,361.15,626156.0
2025-05-28 11:00:00,361.16,361.7,361.02,361.53,482832.0,361.16,361.7,361.02,361.53,482832.0
2025-05-28 11:05:00,361.52,361.77,360.81,361.0,546180.0,361.52,361.77,360.81,361.0,546180.0
2025-05-28 11:10:00,361.0,361.4,360.43,360.87,556856.0,361.0,361.4,360.43,360.87,556856.0
2025-05-28 11:15:00,360.86,362.74,360.7,362.4,860190.0,360.86,362.74,360.7,362.4,860190.0
2025-05-28 11:20:00,362.43,363.15,362.0,362.91,838335.0,362.43,363.15,362.0,362.91,838335.0
2025-05-28 11:25:00,362.91,363.38,362.41,363.0,741384.0,362.91,363.38,362.41,363.0,741384.0
2025-05-28 11:30:00,363.01,363.2,362.43,362.96,516839.0,363.01,363.2,362.43,362.96,516839.0
2025-05-28 11:35:00,362.97,363.38,362.53,362.69,593152.0,362.97,363.38,362.53,362.69,593152.0
2025-05-28 11:40:00,362.71,362.95,362.01,362.89,555843.0,362.71,362.95,362.01,362.89,555843.0
2025-05-28 11:45:00,362.9,362.95,362.12,362.15,375905.0,362.9,362.95,362.12,362.15,375905.0
2025-05-28 11:50:00,362.14,362.36,361.67,361.78,430443.0,362.14,362.36,361.67,361.78,430443.0
2025-05-28 11:55:00,361.75,361.91,360.91,361.02,637122.0,361.75,361.91,360.91,361.02,637122.0
2025-05-28 12:00:00,361.05,361.82,361.05,361.69,505614.0,361.05,361.82,361.05,361.69,505614.0
2025-05-28 12:05:00,361.7,361.88,361.05,361.31,469909.0,361.7,361.88,361.05,361.31,469909.0
2025-05-28 12:10:00,361.27,361.48,361.02,361.13,361875.0,361.27,361.48,361.02,361.13,361875.0
2025-05-28 12:15:00,361.13,361.37,360.8,361.2,446910.0,361.13,361.37,360.8,361.2,446910.0
2025-05-28 12:20:00,361.23,361.58,361.05,361.42,396561.0,361.23,361.58,361.05,361.42,396561.0
2025-05-28 12:25:00,361.44,361.74,360.93,361.11,472741.0,361.44,361.74,360.93,361.11,472741.0
2025-05-28 12:30:00,361.11,361.3,360.91,360.95,282961.0,361.11,361.3,360.91,360.95,282961.0
2025-05-28 12:35:00,360.95,361.2,360.51,360.92,477951.0,360.95,361.2,360.51,360.92,477951.0
2025-05-28 12:40:00,360.92,361.45,360.87,361.06,338159.0,360.92,361.45,360.87,361.06,338159.0
2025-05-28 12:45:00,361.06,362.07,360.9,361.91,547672.0,361.06,362.07,360.9,361.91,547672.0
2025-05-28 12:50:00,361.9,362.32,361.67,361.85,511218.0,361.9,362.32,361.67,361.85,511218.0
2025-05-28 12:55:00,361.85,362.05,361.12,361.36,374256.0,361.85,362.05,361.12,361.36,374256.0
2025-05-28 13:00:00,361.4,361.78,361.1,361.31,378842.0,361.4,361.78,361.1,361.31,378842.0
2025-05-28 13:05:00,361.3,361.89,361.1,361.48,384843.0,361.3,361.89,361.1,361.48,384843.0
2025-05-28 13:10:00,361.46,362.31,361.39,361.93,503869.0,361.46,362.31,361.39,361.93,503869.0
2025-05-28 13:15:00,361.94,362.76,361.9,362.62,484951.0,361.94,362.76,361.9,362.62,484951.0
2025-05-28 13:20:00,362.62,362.87,362.29,362.58,398821.0,362.62,362.87,362.29,362.58,398821.0
2025-05-28 13:25:00,362.56,362.77,362.24,362.62,343072.0,362.56,362.77,362.24,362.62,343072.0
2025-05-28 13:30:00,362.58,362.66,361.98,362.36,357737.0,362.58,362.66,361.98,362.36,357737.0
2025-05-28 13:35:00,362.3,362.95,362.21,362.69,477238.0,362.3,362.95,362.21,362.69,477238.0
2025-05-28 13:40:00,362.69,362.91,362.3,362.63,323427.0,362.69,362.91,362.3,362.63,323427.0
2025-05-28 13:45:00,362.6,363.11,362.56,362.78,415549.0,362.6,363.11,362.56,362.78,415549.0
2025-05-28 13:50:00,362.73,362.81,362.3,362.6,317695.0,362.73,362.81,362.3,362.6,317695.0
2025-05-28 13:55:00,362.69,363.0,362.57,362.7,311004.0,362.69,363.0,362.57,362.7,311004.0
2025-05-28 14:00:00,362.64,364.0,362.2,363.38,788848.0,362.64,364.0,362.2,363.38,788848.0
2025-05-28 14:05:00,363.32,363.69,363.11,363.5,608179.0,363.32,363.69,363.11,363.5,608179.0
2025-05-28 14:10:00,363.51,363.87,363.07,363.24,568580.0,363.51,363.87,363.07,363.24,568580.0
2025-05-28 14:15:00,363.26,363.29,362.13,362.2,500290.0,363.26,363.29,362.13,362.2,500290.0
2025-05-28 14:20:00,362.24,362.24,361.26,361.71,750218.0,362.24,362.24,361.26,361.71,750218.0
2025-05-28 14:25:00,361.67,361.7,361.33,361.42,389275.0,361.67,361.7,361.33,361.42,389275.0
2025-05-28 14:30:00,361.44,361.7,360.7,360.91,732259.0,361.44,361.7,360.7,360.91,732259.0
2025-05-28 14:35:00,360.87,361.47,360.75,361.28,522866.0,360.87,361.47,360.75,361.28,522866.0
2025-05-28 14:40:00,361.28,361.52,361.01,361.21,336442.0,361.28,361.52,361.01,361.21,336442.0
2025-05-28 14:45:00,361.18,361.32,359.8,360.05,639582.0,361.18,361.32,359.8,360.05,639582.0
2025-05-28 14:50:00,360.01,360.3,357.36,357.75,1501141.0,360.01,360.3,357.36,357.75,1501141.0
2025-05-28 14:55:00,357.74,359.12,357.55,358.77,973036.0,357.74,359.12,357.55,358.77,973036.0
2025-05-28 15:00:00,358.76,359.6,358.41,359.52,807161.0,358.76,359.6,358.41,359.52,807161.0
2025-05-28 15:05:00,359.55,360.15,358.9,359.91,673587.0,359.55,360.15,358.9,359.91,673587.0
2025-05-28 15:10:00,359.81,360.25,359.01,359.72,741929.0,359.81,360.25,359.01,359.72,741929.0
2025-05-28 15:15:00,359.67,359.96,358.75,359.62,588343.0,359.67,359.96,358.75,359.62,588343.0
2025-05-28 15:20:00,359.54,359.62,358.9,359.15,430409.0,359.54,359.62,358.9,359.15,430409.0
2025-05-28 15:25:00,359.19,359.58,358.85,359.04,486939.0,359.19,359.58,358.85,359.04,486939.0
2025-05-28 15:30:00,359.0,359.1,358.66,358.86,459790.0,359.0,359.1,358.66,358.86,459790.0
2025-05-28 15:35:00,358.81,358.92,358.21,358.28,621026.0,358.81,358.92,358.21,358.28,621026.0
2025-05-28 15:40:00,358.29,358.75,357.46,357.98,873748.0,358.29,358.75,357.46,357.98,873748.0
2025-05-28 15:45:00,357.99,358.45,356.95,358.22,856755.0,357.99,358.45,356.95,358.22,856755.0
2025-05-28 15:50:00,358.11,358.39,355.91,356.66,1143942.0,358.11,358.39,355.91,356.66,1143942.0
2025-05-28 15:55:00,356.65,358.01,356.12,356.92,1631658.0,356.65,358.01,356.12,356.92,1631658.0
2025-05-29 09:30:00,365.19,367.71,363.77,365.02,3418294.0,365.19,367.71,363.77,365.02,3418294.0
2025-05-29 09:35:00,365.04,365.95,363.45,363.96,1777633.0,365.04,365.95,363.45,363.96,1777633.0
2025-05-29 09:40:00,363.99,365.34,363.44,363.99,1537012.0,363.99,365.34,363.44,363.99,1537012.0
2025-05-29 09:45:00,364.11,365.88,363.08,363.29,1673784.0,364.11,365.88,363.08,363.29,1673784.0
2025-05-29 09:50:00,363.22,365.68,362.55,365.02,1696116.0,363.22,365.68,362.55,365.02,1696116.0
2025-05-29 09:55:00,365.01,365.49,363.7,364.23,1097792.0,365.01,365.49,363.7,364.23,1097792.0
2025-05-29 10:00:00,364.13,364.38,362.86,363.07,1055686.0,364.13,364.38,362.86,363.07,1055686.0
2025-05-29 10:05:00,363.07,363.32,360.18,360.44,1708122.0,363.07,363.32,360.18,360.44,1708122.0
2025-05-29 10:10:00,360.52,361.34,359.44,360.98,1544288.0,360.52,361.34,359.44,360.98,1544288.0
2025-05-29 10:15:00,360.96,361.98,360.65,361.03,1106140.0,360.96,361.98,360.65,361.03,1106140.0
2025-05-29 10:20:00,361.0,361.78,360.41,361.19,720044.0,361.0,361.78,360.41,361.19,720044.0
2025-05-29 10:25:00,361.14,362.11,360.66,362.03,777372.0,361.14,362.11,360.66,362.03,777372.0
2025-05-29 10:30:00,361.96,363.09,361.75,362.57,1136488.0,361.96,363.09,361.75,362.57,1136488.0
2025-05-29 10:35:00,362.53,363.96,362.25,363.91,1145459.0,362.53,363.96,362.25,363.91,1145459.0
2025-05-29 10:40:00,363.87,364.49,363.0,364.24,1091045.0,363.87,364.49,363.0,364.24,1091045.0
2025-05-29 10:45:00,364.26,364.75,363.83,364.04,986794.0,364.26,364.75,363.83,364.04,986794.0
2025-05-29 10:50:00,364.03,364.1,363.25,363.59,848892.0,364.03,364.1,363.25,363.59,848892.0
2025-05-29 10:55:00,363.6,363.87,363.02,363.47,610100.0,363.6,363.87,363.02,363.47,610100.0
2025-05-29 11:00:00,363.45,363.7,362.5,363.05,722012.0,363.45,363.7,362.5,363.05,722012.0
2025-05-29 11:05:00,363.12,363.61,362.55,363.16,541581.0,363.12,363.61,362.55,363.16,541581.0
2025-05-29 11:10:00,363.14,363.82,362.24,362.42,693960.0,363.14,363.82,362.24,362.42,693960.0
2025-05-29 11:15:00,362.45,363.2,361.89,361.93,697728.0,362.45,363.2,361.89,361.93,697728.0
2025-05-29 11:20:00,361.99,363.15,361.9,363.1,441555.0,361.99,363.15,361.9,363.1,441555.0
2025-05-29 11:25:00,363.07,364.2,362.74,364.09,765228.0,363.07,364.2,362.74,364.09,765228.0
2025-05-29 11:30:00,364.04,364.14,362.95,363.25,615112.0,364.04,364.14,362.95,363.25,615112.0
2025-05-29 11:35:00,363.21,363.39,362.2,362.73,496977.0,363.21,363.39,362.2,362.73,496977.0
2025-05-29 11:40:00,362.69,363.35,362.58,362.69,388327.0,362.69,363.35,362.58,362.69,388327.0
2025-05-29 11:45:00,362.63,363.35,362.52,362.82,351360.0,362.63,363.35,362.52,362.82,351360.0
2025-05-29 11:50:00,362.82,364.38,362.79,364.02,744119.0,362.82,364.38,362.79,364.02,744119.0
2025-05-29 11:55:00,364.01,364.23,360.66,361.39,1103088.0,364.01,364.23,360.66,361.39,1103088.0
2025-05-29 12:00:00,361.34,361.63,360.4,360.99,925439.0,361.34,361.63,360.4,360.99,925439.0
2025-05-29 12:05:00,360.93,361.66,360.75,361.15,483806.0,360.93,361.66,360.75,361.15,483806.0
2025-05-29 12:10:00,361.14,362.1,360.93,361.89,550053.0,361.14,362.1,360.93,361.89,550053.0
2025-05-29 12:15:00,361.81,362.71,361.79,362.25,549431.0,361.81,362.71,361.79,362.25,549431.0
2025-05-29 12:20:00,362.25,362.86,362.18,362.31,470715.0,362.25,362.86,362.18,362.31,470715.0
2025-05-29 12:25:00,362.31,362.94,362.2,362.43,364283.0,362.31,362.94,362.2,362.43,364283.0
2025-05-29 12:30:00,362.44,363.4,362.38,363.21,521490.0,362.44,363.4,362.38,363.21,521490.0
2025-05-29 12:35:00,363.18,363.66,362.46,362.7,496826.0,363.18,363.66,362.46,362.7,496826.0
2025-05-29 12:40:00,362.62,363.39,362.5,363.15,359024.0,362.62,363.39,362.5,363.15,359024.0
2025-05-29 12:45:00,363.14,363.5,362.83,362.89,397577.0,363.14,363.5,362.83,362.89,397577.0
2025-05-29 12:50:00,362.88,363.25,361.91,362.33,464600.0,362.88,363.25,361.91,362.33,464600.0
2025-05-29 12:55:00,362.31,363.18,362.26,362.65,405069.0,362.31,363.18,362.26,362.65,405069.0
2025-05-29 13:00:00,362.61,362.85,362.01,362.06,395515.0,362.61,362.85,362.01,362.06,395515.0
2025-05-29 13:05:00,362.01,362.2,361.39,361.67,542986.0,362.01,362.2,361.39,361.67,542986.0
2025-05-29 13:10:00,361.61,361.99,361.46,361.73,339755.0,361.61,361.99,361.46,361.73,339755.0
2025-05-29 13:15:00,361.74,361.98,361.13,361.44,437650.0,361.74,361.98,361.13,361.44,437650.0
2025-05-29 13:20:00,361.44,362.0,361.27,361.3,364310.0,361.44,362.0,361.27,361.3,364310.0
2025-05-29 13:25:00,361.34,361.55,360.66,361.12,489057.0,361.34,361.55,360.66,361.12,489057.0
2025-05-29 13:30:00,361.15,361.9,360.9,361.62,458465.0,361.15,361.9,360.9,361.62,458465.0
2025-05-29 13:35:00,361.68,362.32,361.53,362.16,492758.0,361.68,362.32,361.53,362.16,492758.0
2025-05-29 13:40:00,362.11,362.41,361.44,361.54,374981.0,362.11,362.41,361.44,361.54,374981.0
2025-05-29 13:45:00,361.57,361.62,358.4,358.56,1066020.0,361.57,361.62,358.4,358.56,1066020.0
2025-05-29 13:50:00,358.6,358.89,357.65,357.94,1272192.0,358.6,358.89,357.65,357.94,1272192.0
2025-05-29 13:55:00,357.99,357.99,356.0,356.82,1399136.0,357.99,357.99,356.0,356.82,1399136.0
2025-05-29 14:00:00,356.85,357.46,356.51,356.94,691086.0,356.85,357.46,356.51,356.94,691086.0
2025-05-29 14:05:00,356.97,358.52,356.65,358.39,927020.0,356.97,358.52,356.65,358.39,927020.0
2025-05-29 14:10:00,358.41,358.69,357.7,358.35,638440.0,358.41,358.69,357.7,358.35,638440.0
2025-05-29 14:15:00,358.32,358.55,357.11,357.2,622840.0,358.32,358.55,357.11,357.2,622840.0
2025-05-29 14:20:00,357.15,357.4,356.51,356.75,637543.0,357.15,357.4,356.51,356.75,637543.0
2025-05-29 14:25:00,356.77,357.49,356.16,357.26,608616.0,356.77,357.49,356.16,357.26,608616.0
2025-05-29 14:30:00,357.32,358.25,357.28,358.12,473323.0,357.32,358.25,357.28,358.12,473323.0
2025-05-29 14:35:00,358.1,358.57,357.9,358.4,397644.0,358.1,358.57,357.9,358.4,397644.0
2025-05-29 14:40:00,358.4,359.11,358.3,358.67,602462.0,358.4,359.11,358.3,358.67,602462.0
2025-05-29 14:45:00,358.68,359.75,358.67,359.05,664401.0,358.68,359.75,358.67,359.05,664401.0
2025-05-29 14:50:00,359.06,359.77,359.03,359.54,487294.0,359.06,359.77,359.03,359.54,487294.0
2025-05-29 14:55:00,359.53,359.95,358.31,358.77,691433.0,359.53,359.95,358.31,358.77,691433.0
2025-05-29 15:00:00,358.77,359.08,358.42,358.9,420354.0,358.77,359.08,358.42,358.9,420354.0
2025-05-29 15:05:00,358.97,359.0,357.75,357.99,569818.0,358.97,359.0,357.75,357.99,569818.0
2025-05-29 15:10:00,358.03,358.24,357.55,357.63,539413.0,358.03,358.24,357.55,357.63,539413.0
2025-05-29 15:15:00,357.65,358.88,357.45,358.63,599951.0,357.65,358.88,357.45,358.63,599951.0
2025-05-29 15:20:00,358.63,359.32,358.58,359.12,557210.0,358.63,359.32,358.58,359.12,557210.0
2025-05-29 15:25:00,359.1,359.35,358.0,358.15,552805.0,359.1,359.35,358.0,358.15,552805.0
2025-05-29 15:30:00,358.13,358.75,357.75,357.92,514221.0,358.13,358.75,357.75,357.92,514221.0
2025-05-29 15:35:00,357.94,358.07,357.42,357.6,450126.0,357.94,358.07,357.42,357.6,450126.0
2025-05-29 15:40:00,357.6,358.18,357.04,357.58,640520.0,357.6,358.18,357.04,357.58,640520.0
2025-05-29 15:45:00,357.54,358.88,357.46,358.66,695229.0,357.54,358.88,357.46,358.66,695229.0
2025-05-29 15:50:00,358.73,359.62,357.66,358.37,861431.0,358.73,359.62,357.66,358.37,861431.0
2025-05-29 15:55:00,358.34,358.95,358.05,358.38,1134748.0,358.34,358.95,358.05,358.38,1134748.0
2025-05-30 09:30:00,355.54,357.35,355.15,356.85,1898998.0,355.54,357.35,355.15,356.85,1898998.0
2025-05-30 09:35:00,356.82,356.96,353.82,354.42,1487503.0,356.82,356.96,353.82,354.42,1487503.0
2025-05-30 09:40:00,354.43,356.52,353.96,356.33,1200802.0,354.43,356.52,353.96,356.33,1200802.0
2025-05-30 09:45:00,356.3,358.46,356.24,357.01,1381239.0,356.3,358.46,356.24,357.01,1381239.0
2025-05-30 09:50:00,357.0,357.19,355.58,356.63,936394.0,357.0,357.19,355.58,356.63,936394.0
2025-05-30 09:55:00,356.58,356.8,355.47,355.91,718907.0,356.58,356.8,355.47,355.91,718907.0
2025-05-30 10:00:00,355.92,357.75,355.81,357.17,1144720.0,355.92,357.75,355.81,357.17,1144720.0
2025-05-30 10:05:00,357.14,358.25,356.66,358.0,957024.0,357.14,358.25,356.66,358.0,957024.0
2025-05-30 10:10:00,357.98,359.16,357.4,358.85,1111088.0,357.98,359.16,357.4,358.85,1111088.0
2025-05-30 10:15:00,358.8,360.49,358.52,360.24,1426872.0,358.8,360.49,358.52,360.24,1426872.0
2025-05-30 10:20:00,360.28,361.7,360.18,360.69,1534586.0,360.28,361.7,360.18,360.69,1534586.0
2025-05-30 10:25:00,360.71,361.95,360.11,361.86,1209248.0,360.71,361.95,360.11,361.86,1209248.0
2025-05-30 10:30:00,361.82,362.22,361.18,361.61,1062179.0,361.82,362.22,361.18,361.61,1062179.0
2025-05-30 10:35:00,361.61,362.8,361.06,362.56,1170052.0,361.61,362.8,361.06,362.56,1170052.0
2025-05-30 10:40:00,362.53,363.14,361.5,362.69,1002007.0,362.53,363.14,361.5,362.69,1002007.0
2025-05-30 10:45:00,362.72,362.84,361.39,361.69,891942.0,362.72,362.84,361.39,361.69,891942.0
2025-05-30 10:50:00,361.66,361.8,360.74,361.3,969316.0,361.66,361.8,360.74,361.3,969316.0
2025-05-30 10:55:00,361.31,362.0,361.17,361.74,824979.0,361.31,362.0,361.17,361.74,824979.0
2025-05-30 11:00:00,361.8,362.52,361.76,362.35,619520.0,361.8,362.52,361.76,362.35,619520.0
2025-05-30 11:05:00,362.34,363.68,362.23,362.6,1234264.0,362.34,363.68,362.23,362.6,1234264.0
2025-05-30 11:10:00,362.6,362.86,361.23,361.35,870765.0,362.6,362.86,361.23,361.35,870765.0
2025-05-30 11:15:00,361.37,361.93,359.81,360.0,893209.0,361.37,361.93,359.81,360.0,893209.0
2025-05-30 11:20:00,360.0,360.72,359.35,360.11,912248.0,360.0,360.72,359.35,360.11,912248.0
2025-05-30 11:25:00,360.11,361.18,359.55,360.91,799331.0,360.11,361.18,359.55,360.91,799331.0
2025-05-30 11:30:00,360.88,361.57,359.62,360.08,838809.0,360.88,361.57,359.62,360.08,838809.0
2025-05-30 11:35:00,360.1,360.75,359.6,360.03,582261.0,360.1,360.75,359.6,360.03,582261.0
2025-05-30 11:40:00,359.99,360.1,359.27,359.56,650409.0,359.99,360.1,359.27,359.56,650409.0
2025-05-30 11:45:00,359.54,360.48,359.47,360.34,521751.0,359.54,360.48,359.47,360.34,521751.0
2025-05-30 11:50:00,360.3,360.64,359.32,359.76,579214.0,360.3,360.64,359.32,359.76,579214.0
2025-05-30 11:55:00,359.78,360.24,358.27,358.37,772779.0,359.78,360.24,358.27,358.37,772779.0
2025-05-30 12:00:00,358.38,358.59,356.74,356.93,1103648.0,358.38,358.59,356.74,356.93,1103648.0
2025-05-30 12:05:00,356.94,358.07,356.86,358.01,798228.0,356.94,358.07,356.86,358.01,798228.0
2025-05-30 12:10:00,358.03,358.19,357.35,357.8,467167.0,358.03,358.19,357.35,357.8,467167.0
2025-05-30 12:15:00,357.8,358.1,356.47,356.93,683570.0,357.8,358.1,356.47,356.93,683570.0
2025-05-30 12:20:00,356.97,357.22,355.95,356.27,590804.0,356.97,357.22,355.95,356.27,590804.0
2025-05-30 12:25:00,356.27,356.5,353.6,354.07,1054043.0,356.27,356.5,353.6,354.07,1054043.0
2025-05-30 12:30:00,354.02,354.2,348.9,350.88,2271436.0,354.02,354.2,348.9,350.88,2271436.0
2025-05-30 12:35:00,350.88,351.22,347.85,349.31,1837203.0,350.88,351.22,347.85,349.31,1837203.0
2025-05-30 12:40:00,349.34,350.88,348.8,349.9,1336665.0,349.34,350.88,348.8,349.9,1336665.0
2025-05-30 12:45:00,349.96,350.01,348.28,348.85,927539.0,349.96,350.01,348.28,348.85,927539.0
2025-05-30 12:50:00,348.79,348.83,346.03,346.37,1674436.0,348.79,348.83,346.03,346.37,1674436.0
2025-05-30 12:55:00,346.37,346.83,345.41,346.51,1333546.0,346.37,346.83,345.41,346.51,1333546.0
2025-05-30 13:00:00,346.52,347.3,345.29,347.2,1395501.0,346.52,347.3,345.29,347.2,1395501.0
2025-05-30 13:05:00,347.16,348.61,346.82,348.44,1154970.0,347.16,348.61,346.82,348.44,1154970.0
2025-05-30 13:10:00,348.44,349.06,347.79,348.51,948871.0,348.44,349.06,347.79,348.51,948871.0
2025-05-30 13:15:00,348.55,348.88,347.54,348.29,779035.0,348.55,348.88,347.54,348.29,779035.0
2025-05-30 13:20:00,348.36,348.54,347.21,348.15,661390.0,348.36,348.54,347.21,348.15,661390.0
2025-05-30 13:25:00,348.1,348.54,347.71,348.38,505329.0,348.1,348.54,347.71,348.38,505329.0
2025-05-30 13:30:00,348.33,349.17,347.88,348.61,700251.0,348.33,349.17,347.88,348.61,700251.0
2025-05-30 13:35:00,348.66,349.39,348.57,349.35,696058.0,348.66,349.39,348.57,349.35,696058.0
2025-05-30 13:40:00,349.3,349.9,348.61,348.67,820812.0,349.3,349.9,348.61,348.67,820812.0
2025-05-30 13:45:00,348.69,348.8,347.89,348.4,568623.0,348.69,348.8,347.89,348.4,568623.0
2025-05-30 13:50:00,348.41,349.02,348.3,348.87,394872.0,348.41,349.02,348.3,348.87,394872.0
2025-05-30 13:55:00,348.87,349.24,347.58,347.94,594195.0,348.87,349.24,347.58,347.94,594195.0
2025-05-30 14:00:00,347.94,349.75,347.92,349.66,813842.0,347.94,349.75,347.92,349.66,813842.0
2025-05-30 14:05:00,349.64,350.74,349.36,350.13,1008581.0,349.64,350.74,349.36,350.13,1008581.0
2025-05-30 14:10:00,350.1,350.8,349.91,350.32,585733.0,350.1,350.8,349.91,350.32,585733.0
2025-05-30 14:15:00,350.3,351.03,349.34,350.82,1036970.0,350.3,351.03,349.34,350.82,1036970.0
2025-05-30 14:20:00,350.78,351.67,350.4,351.59,977779.0,350.78,351.67,350.4,351.59,977779.0
2025-05-30 14:25:00,351.64,351.9,350.38,350.6,771373.0,351.64,351.9,350.38,350.6,771373.0
2025-05-30 14:30:00,350.64,351.45,350.07,350.17,724534.0,350.64,351.45,350.07,350.17,724534.0
2025-05-30 14:35:00,350.13,351.16,350.06,350.59,598706.0,350.13,351.16,350.06,350.59,598706.0
2025-05-30 14:40:00,350.59,350.62,348.88,349.12,815380.0,350.59,350.62,348.88,349.12,815380.0
2025-05-30 14:45:00,349.11,349.7,348.45,349.1,719138.0,349.11,349.7,348.45,349.1,719138.0
2025-05-30 14:50:00,349.1,349.98,348.86,349.79,788727.0,349.1,349.98,348.86,349.79,788727.0
2025-05-30 14:55:00,349.79,350.37,349.41,350.0,692627.0,349.79,350.37,349.41,350.0,692627.0
2025-05-30 15:00:00,349.98,351.62,349.83,351.32,836251.0,349.98,351.62,349.83,351.32,836251.0
2025-05-30 15:05:00,351.3,352.08,351.0,351.19,825505.0,351.3,352.08,351.0,351.19,825505.0
2025-05-30 15:10:00,351.13,351.5,350.55,350.73,656366.0,351.13,351.5,350.55,350.73,656366.0
2025-05-30 15:15:00,350.74,352.43,350.62,351.56,835177.0,350.74,352.43,350.62,351.56,835177.0
2025-05-30 15:20:00,351.56,352.29,351.33,352.02,534632.0,351.56,352.29,351.33,352.02,534632.0
2025-05-30 15:25:00,352.04,352.28,351.27,351.67,574315.0,352.04,352.28,351.27,351.67,574315.0
2025-05-30 15:30:00,351.67,351.73,350.48,350.96,748616.0,351.67,351.73,350.48,350.96,748616.0
2025-05-30 15:35:00,351.05,352.22,350.88,351.5,702397.0,351.05,352.22,350.88,351.5,702397.0
2025-05-30 15:40:00,351.56,351.93,350.85,351.42,690152.0,351.56,351.93,350.85,351.42,690152.0
2025-05-30 15:45:00,351.44,352.3,351.35,351.71,681494.0,351.44,352.3,351.35,351.71,681494.0
2025-05-30 15:50:00,351.81,351.85,346.34,347.3,2518109.0,351.81,351.85,346.34,347.3,2518109.0
2025-05-30 15:55:00,347.33,347.62,345.45,345.76,3850815.0,347.33,347.62,345.45,345.76,3850815.0
2025-06-02 09:30:00,343.5,347.44,342.23,346.5,2751302.0,343.5,347.44,342.23,346.5,2751302.0
2025-06-02 09:35:00,346.47,348.02,346.22,346.87,1485998.0,346.47,348.02,346.22,346.87,1485998.0
2025-06-02 09:40:00,346.85,346.95,345.16,346.12,1207214.0,346.85,346.95,345.16,346.12,1207214.0
2025-06-02 09:45:00,346.2,346.74,342.5,342.68,1548219.0,346.2,346.74,342.5,342.68,1548219.0
2025-06-02 09:50:00,342.74,342.93,339.2,339.52,2126531.0,342.74,342.93,339.2,339.52,2126531.0
2025-06-02 09:55:00,339.58,339.69,336.9,337.37,2103162.0,339.58,339.69,336.9,337.37,2103162.0
2025-06-02 10:00:00,337.28,338.0,335.5,337.02,2175534.0,337.28,338.0,335.5,337.02,2175534.0
2025-06-02 10:05:00,337.0,338.88,336.64,338.73,1402947.0,337.0,338.88,336.64,338.73,1402947.0
2025-06-02 10:10:00,338.73,338.8,337.4,338.06,1109134.0,338.73,338.8,337.4,338.06,1109134.0
2025-06-02 10:15:00,338.13,339.14,337.5,338.34,972523.0,338.13,339.14,337.5,338.34,972523.0
2025-06-02 10:20:00,338.3,340.22,337.98,339.41,1241352.0,338.3,340.22,337.98,339.41,1241352.0
2025-06-02 10:25:00,339.33,340.34,338.4,338.51,949732.0,339.33,340.34,338.4,338.51,949732.0
2025-06-02 10:30:00,338.54,338.85,337.41,338.71,978385.0,338.54,338.85,337.41,338.71,978385.0
2025-06-02 10:35:00,338.7,339.0,336.75,336.78,950869.0,338.7,339.0,336.75,336.78,950869.0
2025-06-02 10:40:00,336.77,337.68,335.53,336.05,1071926.0,336.77,337.68,335.53,336.05,1071926.0
2025-06-02 10:45:00,336.01,337.88,335.18,337.6,1161611.0,336.01,337.88,335.18,337.6,1161611.0
2025-06-02 10:50:00,337.63,337.89,336.5,336.62,710809.0,337.63,337.89,336.5,336.62,710809.0
2025-06-02 10:55:00,336.6,337.62,336.3,337.13,770824.0,336.6,337.62,336.3,337.13,770824.0
2025-06-02 11:00:00,337.01,337.46,335.73,335.88,636373.0,337.01,337.46,335.73,335.88,636373.0
2025-06-02 11:05:00,335.89,336.36,333.33,333.63,1572823.0,335.89,336.36,333.33,333.63,1572823.0
2025-06-02 11:10:00,333.63,336.35,333.46,335.65,1202711.0,333.63,336.35,333.46,335.65,1202711.0
2025-06-02 11:15:00,335.62,336.08,335.0,335.84,692302.0,335.62,336.08,335.0,335.84,692302.0
2025-06-02 11:20:00,335.86,337.13,335.68,337.1,750253.0,335.86,337.13,335.68,337.1,750253.0
2025-06-02 11:25:00,337.1,337.17,335.98,336.11,709920.0,337.1,337.17,335.98,336.11,709920.0
2025-06-02 11:30:00,336.11,336.86,336.0,336.18,505829.0,336.11,336.86,336.0,336.18,505829.0
2025-06-02 11:35:00,336.18,336.97,335.38,335.8,597456.0,336.18,336.97,335.38,335.8,597456.0
2025-06-02 11:40:00,335.82,337.33,335.81,337.12,626465.0,335.82,337.33,335.81,337.12,626465.0
2025-06-02 11:45:00,337.12,337.18,336.54,336.78,388180.0,337.12,337.18,336.54,336.78,388180.0
2025-06-02 11:50:00,336.8,337.66,336.76,337.56,517182.0,336.8,337.66,336.76,337.56,517182.0
2025-06-02 11:55:00,337.55,337.74,336.26,336.42,481305.0,337.55,337.74,336.26,336.42,481305.0
2025-06-02 12:00:00,336.44,336.73,335.9,336.59,540841.0,336.44,336.73,335.9,336.59,540841.0
2025-06-02 12:05:00,336.57,338.05,336.42,337.99,579800.0,336.57,338.05,336.42,337.99,579800.0
2025-06-02 12:10:00,337.94,338.56,337.81,338.31,592167.0,337.94,338.56,337.81,338.31,592167.0
2025-06-02 12:15:00,338.31,338.39,337.86,338.08,349341.0,338.31,338.39,337.86,338.08,349341.0
2025-06-02 12:20:00,338.03,338.53,337.75,338.42,354370.0,338.03,338.53,337.75,338.42,354370.0
2025-06-02 12:25:00,338.47,338.85,338.1,338.67,421756.0,338.47,338.85,338.1,338.67,421756.0
2025-06-02 12:30:00,338.57,339.01,337.91,338.1,533838.0,338.57,339.01,337.91,338.1,533838.0
2025-06-02 12:35:00,338.03,338.35,337.28,338.17,458132.0,338.03,338.35,337.28,338.17,458132.0
2025-06-02 12:40:00,338.18,338.34,337.03,337.33,467528.0,338.18,338.34,337.03,337.33,467528.0
2025-06-02 12:45:00,337.32,337.95,337.17,337.69,346930.0,337.32,337.95,337.17,337.69,346930.0
2025-06-02 12:50:00,337.67,338.48,337.18,338.31,449060.0,337.67,338.48,337.18,338.31,449060.0
2025-06-02 12:55:00,338.31,338.35,337.9,337.93,251841.0,338.31,338.35,337.9,337.93,251841.0
2025-06-02 13:00:00,337.95,338.79,337.71,338.18,437407.0,337.95,338.79,337.71,338.18,437407.0
2025-06-02 13:05:00,338.15,338.35,337.72,337.95,301072.0,338.15,338.35,337.72,337.95,301072.0
2025-06-02 13:10:00,337.94,338.15,337.4,337.88,378360.0,337.94,338.15,337.4,337.88,378360.0
2025-06-02 13:15:00,337.85,338.29,337.61,338.05,316824.0,337.85,338.29,337.61,338.05,316824.0
2025-06-02 13:20:00,338.05,338.47,338.0,338.18,293881.0,338.05,338.47,338.0,338.18,293881.0
2025-06-02 13:25:00,338.17,338.6,338.1,338.21,298463.0,338.17,338.6,338.1,338.21,298463.0
2025-06-02 13:30:00,338.25,339.89,338.15,339.84,716939.0,338.25,339.89,338.15,339.84,716939.0
2025-06-02 13:35:00,339.82,340.62,339.06,339.19,882288.0,339.82,340.62,339.06,339.19,882288.0
2025-06-02 13:40:00,339.24,339.32,338.45,338.77,500035.0,339.24,339.32,338.45,338.77,500035.0
2025-06-02 13:45:00,338.8,339.0,338.52,338.55,331462.0,338.8,339.0,338.52,338.55,331462.0
2025-06-02 13:50:00,338.57,338.59,337.92,338.28,408254.0,338.57,338.59,337.92,338.28,408254.0
2025-06-02 13:55:00,338.27,338.69,337.87,338.6,335650.0,338.27,338.69,337.87,338.6,335650.0
2025-06-02 14:00:00,338.55,339.27,338.37,338.59,439771.0,338.55,339.27,338.37,338.59,439771.0
2025-06-02 14:05:00,338.58,339.35,338.58,338.93,454275.0,338.58,339.35,338.58,338.93,454275.0
2025-06-02 14:10:00,338.97,339.72,338.93,339.57,438212.0,338.97,339.72,338.93,339.57,438212.0
2025-06-02 14:15:00,339.57,340.25,339.57,339.94,563634.0,339.57,340.25,339.57,339.94,563634.0
2025-06-02 14:20:00,339.9,340.77,339.86,340.55,556448.0,339.9,340.77,339.86,340.55,556448.0
2025-06-02 14:25:00,340.53,341.25,340.49,341.06,596390.0,340.53,341.25,340.49,341.06,596390.0
2025-06-02 14:30:00,341.07,341.08,340.36,340.45,407480.0,341.07,341.08,340.36,340.45,407480.0
2025-06-02 14:35:00,340.44,340.9,340.22,340.3,372971.0,340.44,340.9,340.22,340.3,372971.0
2025-06-02 14:40:00,340.3,340.61,340.03,340.46,406818.0,340.3,340.61,340.03,340.46,406818.0
2025-06-02 14:45:00,340.39,340.49,339.84,339.91,360757.0,340.39,340.49,339.84,339.91,360757.0
2025-06-02 14:50:00,339.92,340.38,339.76,340.13,364997.0,339.92,340.38,339.76,340.13,364997.0
2025-06-02 14:55:00,340.13,340.96,339.92,340.83,468943.0,340.13,340.96,339.92,340.83,468943.0
2025-06-02 15:00:00,340.84,341.19,340.79,340.98,464916.0,340.84,341.19,340.79,340.98,464916.0
2025-06-02 15:05:00,341.0,341.7,340.75,340.94,623301.0,341.0,341.7,340.75,340.94,623301.0
2025-06-02 15:10:00,340.94,341.6,340.85,341.35,438711.0,340.94,341.6,340.85,341.35,438711.0
2025-06-02 15:15:00,341.3,341.85,341.09,341.6,480662.0,341.3,341.85,341.09,341.6,480662.0
2025-06-02 15:20:00,341.58,342.6,341.32,342.5,781800.0,341.58,342.6,341.32,342.5,781800.0
2025-06-02 15:25:00,342.45,342.47,341.63,342.1,483030.0,342.45,342.47,341.63,342.1,483030.0
2025-06-02 15:30:00,342.07,342.25,341.61,341.79,454578.0,342.07,342.25,341.61,341.79,454578.0
2025-06-02 15:35:00,341.8,341.84,341.01,341.44,551389.0,341.8,341.84,341.01,341.44,551389.0
2025-06-02 15:40:00,341.41,341.74,340.68,341.53,632551.0,341.41,341.74,340.68,341.53,632551.0
2025-06-02 15:45:00,341.48,342.55,341.13,342.21,715809.0,341.48,342.55,341.13,342.21,715809.0
2025-06-02 15:50:00,342.23,343.06,341.46,341.82,1029982.0,342.23,343.06,341.46,341.82,1029982.0
2025-06-02 15:55:00,341.85,342.81,341.77,342.74,1076829.0,341.85,342.81,341.77,342.74,1076829.0
2025-06-03 09:30:00,346.68,348.66,344.53,345.13,2751631.0,346.68,348.66,344.53,345.13,2751631.0
2025-06-03 09:35:00,345.08,345.64,343.85,344.57,1453424.0,345.08,345.64,343.85,344.57,1453424.0
2025-06-03 09:40:00,344.58,346.01,344.2,345.9,1376816.0,344.58,346.01,344.2,345.9,1376816.0
2025-06-03 09:45:00,345.9,348.18,345.7,346.37,1743308.0,345.9,348.18,345.7,346.37,1743308.0
2025-06-03 09:50:00,346.36,346.89,344.9,346.53,1170666.0,346.36,346.89,344.9,346.53,1170666.0
2025-06-03 09:55:00,346.61,347.49,345.8,346.74,1015410.0,346.61,347.49,345.8,346.74,1015410.0
2025-06-03 10:00:00,346.77,350.11,346.77,349.11,2101590.0,346.77,350.11,346.77,349.11,2101590.0
2025-06-03 10:05:00,349.12,349.29,345.32,346.46,1588564.0,349.12,349.29,345.32,346.46,1588564.0
2025-06-03 10:10:00,346.44,347.33,345.4,347.17,1122184.0,346.44,347.33,345.4,347.17,1122184.0
2025-06-03 10:15:00,347.14,348.35,346.88,348.02,1029087.0,347.14,348.35,346.88,348.02,1029087.0
2025-06-03 10:20:00,348.06,348.67,346.47,346.85,949024.0,348.06,348.67,346.47,346.85,949024.0
2025-06-03 10:25:00,346.89,347.16,345.79,346.03,773631.0,346.89,347.16,345.79,346.03,773631.0
2025-06-03 10:30:00,346.03,346.77,345.6,346.71,703869.0,346.03,346.77,345.6,346.71,703869.0
2025-06-03 10:35:00,346.68,347.93,346.09,347.65,815271.0,346.68,347.93,346.09,347.65,815271.0
2025-06-03 10:40:00,347.69,347.83,346.6,347.21,555871.0,347.69,347.83,346.6,347.21,555871.0
2025-06-03 10:45:00,347.21,347.87,347.05,347.62,550088.0,347.21,347.87,347.05,347.62,550088.0
2025-06-03 10:50:00,347.59,349.24,347.4,349.08,1001085.0,347.59,349.24,347.4,349.08,1001085.0
2025-06-03 10:55:00,349.11,349.75,348.31,349.21,1044375.0,349.11,349.75,348.31,349.21,1044375.0
2025-06-03 11:00:00,349.23,351.77,349.2,350.29,1748831.0,349.23,351.77,349.2,350.29,1748831.0
2025-06-03 11:05:00,350.27,350.74,349.5,350.67,955889.0,350.27,350.74,349.5,350.67,955889.0
2025-06-03 11:10:00,350.63,351.16,349.67,350.02,726119.0,350.63,351.16,349.67,350.02,726119.0
2025-06-03 11:15:00,349.98,350.33,349.23,350.17,786737.0,349.98,350.33,349.23,350.17,786737.0
2025-06-03 11:20:00,350.23,351.53,350.0,351.08,787595.0,350.23,351.53,350.0,351.08,787595.0
2025-06-03 11:25:00,351.1,351.19,350.59,350.87,511928.0,351.1,351.19,350.59,350.87,511928.0
2025-06-03 11:30:00,350.83,351.54,350.66,351.08,528421.0,350.83,351.54,350.66,351.08,528421.0
2025-06-03 11:35:00,351.13,351.95,350.65,350.81,688825.0,351.13,351.95,350.65,350.81,688825.0
2025-06-03 11:40:00,350.76,351.06,350.16,350.54,525738.0,350.76,351.06,350.16,350.54,525738.0
2025-06-03 11:45:00,350.5,351.34,350.35,350.46,507117.0,350.5,351.34,350.35,350.46,507117.0
2025-06-03 11:50:00,350.5,350.8,349.86,350.61,599349.0,350.5,350.8,349.86,350.61,599349.0
2025-06-03 11:55:00,350.68,350.91,350.33,350.43,316908.0,350.68,350.91,350.33,350.43,316908.0
2025-06-03 12:00:00,350.4,351.06,350.26,350.68,371109.0,350.4,351.06,350.26,350.68,371109.0
2025-06-03 12:05:00,350.71,351.33,350.61,351.13,365987.0,350.71,351.33,350.61,351.13,365987.0
2025-06-03 12:10:00,351.16,352.34,350.98,352.18,692215.0,351.16,352.34,350.98,352.18,692215.0
2025-06-03 12:15:00,352.15,352.58,351.81,351.94,633711.0,352.15,352.58,351.81,351.94,633711.0
2025-06-03 12:20:00,351.93,352.68,351.85,352.45,554802.0,351.93,352.68,351.85,352.45,554802.0
2025-06-03 12:25:00,352.42,352.67,352.06,352.53,395530.0,352.42,352.67,352.06,352.53,395530.0
2025-06-03 12:30:00,352.51,353.8,352.42,353.6,878114.0,352.51,353.8,352.42,353.6,878114.0
2025-06-03 12:35:00,353.57,354.02,353.5,353.67,610689.0,353.57,354.02,353.5,353.67,610689.0
2025-06-03 12:40:00,353.64,354.25,353.56,354.0,620061.0,353.64,354.25,353.56,354.0,620061.0
2025-06-03 12:45:00,354.01,354.95,353.8,354.9,770223.0,354.01,354.95,353.8,354.9,770223.0
2025-06-03 12:50:00,354.91,355.31,354.52,354.84,977886.0,354.91,355.31,354.52,354.84,977886.0
2025-06-03 12:55:00,354.85,354.85,353.72,353.86,726189.0,354.85,354.85,353.72,353.86,726189.0
2025-06-03 13:00:00,353.83,354.45,353.8,354.04,414549.0,353.83,354.45,353.8,354.04,414549.0
2025-06-03 13:05:00,354.02,355.2,353.94,355.01,619781.0,354.02,355.2,353.94,355.01,619781.0
2025-06-03 13:10:00,355.0,355.13,354.45,354.74,471503.0,355.0,355.13,354.45,354.74,471503.0
2025-06-03 13:15:00,354.75,355.08,354.56,354.8,353790.0,354.75,355.08,354.56,354.8,353790.0
2025-06-03 13:20:00,354.81,355.4,354.6,354.72,564701.0,354.81,355.4,354.6,354.72,564701.0
2025-06-03 13:25:00,354.66,354.76,354.24,354.48,414563.0,354.66,354.76,354.24,354.48,414563.0
2025-06-03 13:30:00,354.49,354.54,352.51,352.57,917987.0,354.49,354.54,352.51,352.57,917987.0
2025-06-03 13:35:00,352.63,353.59,352.27,353.31,943961.0,352.63,353.59,352.27,353.31,943961.0
2025-06-03 13:40:00,353.34,353.46,352.81,353.29,649686.0,353.34,353.46,352.81,353.29,649686.0
2025-06-03 13:45:00,353.3,353.42,352.6,352.95,654328.0,353.3,353.42,352.6,352.95,654328.0
2025-06-03 13:50:00,352.97,352.99,352.17,352.32,768927.0,352.97,352.99,352.17,352.32,768927.0
2025-06-03 13:55:00,352.32,352.52,350.88,351.02,1162234.0,352.32,352.52,350.88,351.02,1162234.0
2025-06-03 14:00:00,351.03,351.09,348.8,349.36,1457272.0,351.03,351.09,348.8,349.36,1457272.0
2025-06-03 14:05:00,349.35,349.48,347.34,347.96,1467600.0,349.35,349.48,347.34,347.96,1467600.0
2025-06-03 14:10:00,347.93,347.93,345.32,345.62,1796289.0,347.93,347.93,345.32,345.62,1796289.0
2025-06-03 14:15:00,345.63,346.86,344.72,346.75,1842710.0,345.63,346.86,344.72,346.75,1842710.0
2025-06-03 14:20:00,346.8,348.17,346.58,347.71,1355921.0,346.8,348.17,346.58,347.71,1355921.0
2025-06-03 14:25:00,347.73,348.0,347.19,347.56,793457.0,347.73,348.0,347.19,347.56,793457.0
2025-06-03 14:30:00,347.53,348.26,347.45,347.95,712511.0,347.53,348.26,347.45,347.95,712511.0
2025-06-03 14:35:00,347.96,348.17,347.5,347.74,602876.0,347.96,348.17,347.5,347.74,602876.0
2025-06-03 14:40:00,347.77,349.08,347.61,348.98,864716.0,347.77,349.08,347.61,348.98,864716.0
2025-06-03 14:45:00,348.98,349.34,348.65,348.75,728785.0,348.98,349.34,348.65,348.75,728785.0
2025-06-03 14:50:00,348.75,349.17,348.41,348.85,524853.0,348.75,349.17,348.41,348.85,524853.0
2025-06-03 14:55:00,348.84,349.53,348.68,349.31,636482.0,348.84,349.53,348.68,349.31,636482.0
2025-06-03 15:00:00,349.31,349.77,349.1,349.46,705046.0,349.31,349.77,349.1,349.46,705046.0
2025-06-03 15:05:00,349.45,350.28,349.2,350.11,785200.0,349.45,350.28,349.2,350.11,785200.0
2025-06-03 15:10:00,350.1,350.18,348.93,349.13,798223.0,350.1,350.18,348.93,349.13,798223.0
2025-06-03 15:15:00,349.1,349.88,348.86,349.59,680055.0,349.1,349.88,348.86,349.59,680055.0
2025-06-03 15:20:00,349.58,349.63,348.38,349.43,873716.0,349.58,349.63,348.38,349.43,873716.0
2025-06-03 15:25:00,349.45,349.45,348.55,348.6,664770.0,349.45,349.45,348.55,348.6,664770.0
2025-06-03 15:30:00,348.58,348.59,346.43,346.91,1215662.0,348.58,348.59,346.43,346.91,1215662.0
2025-06-03 15:35:00,346.87,347.08,345.96,346.1,931016.0,346.87,347.08,345.96,346.1,931016.0
2025-06-03 15:40:00,346.11,346.27,344.85,345.2,1238241.0,346.11,346.27,344.85,345.2,1238241.0
2025-06-03 15:45:00,345.16,345.43,343.9,344.1,1416772.0,345.16,345.43,343.9,344.1,1416772.0
2025-06-03 15:50:00,343.9,344.49,343.04,344.23,1601001.0,343.9,344.49,343.04,344.23,1601001.0
2025-06-03 15:55:00,344.24,345.35,343.67,344.44,2074163.0,344.24,345.35,343.67,344.44,2074163.0
2025-06-04 09:30:00,345.16,345.6,341.64,342.41,2186634.0,345.16,345.6,341.64,342.41,2186634.0
2025-06-04 09:35:00,342.37,343.0,341.35,342.77,1342497.0,342.37,343.0,341.35,342.77,1342497.0
2025-06-04 09:40:00,342.73,343.09,337.6,338.17,2049583.0,342.73,343.09,337.6,338.17,2049583.0
2025-06-04 09:45:00,338.21,339.47,337.58,338.79,1626400.0,338.21,339.47,337.58,338.79,1626400.0
2025-06-04 09:50:00,338.92,338.96,335.33,336.08,2214858.0,338.92,338.96,335.33,336.08,2214858.0
2025-06-04 09:55:00,336.17,336.77,335.15,336.25,1491038.0,336.17,336.77,335.15,336.25,1491038.0
2025-06-04 10:00:00,336.13,336.23,332.56,332.73,2345676.0,336.13,336.23,332.56,332.73,2345676.0
2025-06-04 10:05:00,332.7,333.0,327.73,330.06,4286919.0,332.7,333.0,327.73,330.06,4286919.0
2025-06-04 10:10:00,330.02,330.77,327.33,328.57,2706261.0,330.02,330.77,327.33,328.57,2706261.0
2025-06-04 10:15:00,328.55,330.43,328.44,329.5,1792003.0,328.55,330.43,328.44,329.5,1792003.0
2025-06-04 10:20:00,329.47,331.32,329.36,330.6,1605771.0,329.47,331.32,329.36,330.6,1605771.0
2025-06-04 10:25:00,330.56,332.78,330.56,332.2,1797705.0,330.56,332.78,330.56,332.2,1797705.0
2025-06-04 10:30:00,332.21,332.94,330.51,330.73,1529741.0,332.21,332.94,330.51,330.73,1529741.0
2025-06-04 10:35:00,330.69,331.84,329.5,330.4,1470179.0,330.69,331.84,329.5,330.4,1470179.0
2025-06-04 10:40:00,330.36,332.31,329.5,332.16,1101694.0,330.36,332.31,329.5,332.16,1101694.0
2025-06-04 10:45:00,332.17,332.19,330.75,331.84,912145.0,332.17,332.19,330.75,331.84,912145.0
2025-06-04 10:50:00,331.83,332.58,331.27,332.44,738734.0,331.83,332.58,331.27,332.44,738734.0
2025-06-04 10:55:00,332.39,332.86,331.41,332.51,900954.0,332.39,332.86,331.41,332.51,900954.0
2025-06-04 11:00:00,332.54,333.98,332.41,333.85,1246400.0,332.54,333.98,332.41,333.85,1246400.0
2025-06-04 11:05:00,333.86,334.34,332.79,333.71,1087796.0,333.86,334.34,332.79,333.71,1087796.0
2025-06-04 11:10:00,333.7,333.98,333.06,333.51,623454.0,333.7,333.98,333.06,333.51,623454.0
2025-06-04 11:15:00,333.52,334.47,333.43,334.04,778606.0,333.52,334.47,333.43,334.04,778606.0
2025-06-04 11:20:00,334.03,334.6,333.5,334.04,753443.0,334.03,334.6,333.5,334.04,753443.0
2025-06-04 11:25:00,334.08,334.47,332.94,333.16,806381.0,334.08,334.47,332.94,333.16,806381.0
2025-06-04 11:30:00,333.21,333.89,332.57,333.28,776424.0,333.21,333.89,332.57,333.28,776424.0
2025-06-04 11:35:00,333.24,334.07,333.24,333.69,480974.0,333.24,334.07,333.24,333.69,480974.0
2025-06-04 11:40:00,333.65,333.9,332.51,332.79,673499.0,333.65,333.9,332.51,332.79,673499.0
2025-06-04 11:45:00,332.8,333.35,331.7,332.07,767335.0,332.8,333.35,331.7,332.07,767335.0
2025-06-04 11:50:00,332.08,333.93,331.75,333.78,730046.0,332.08,333.93,331.75,333.78,730046.0
2025-06-04 11:55:00,333.77,335.05,333.64,334.15,1105641.0,333.77,335.05,333.64,334.15,1105641.0
2025-06-04 12:00:00,334.12,334.95,333.82,334.63,691648.0,334.12,334.95,333.82,334.63,691648.0
2025-06-04 12:05:00,334.63,334.69,333.39,333.41,560871.0,334.63,334.69,333.39,333.41,560871.0
2025-06-04 12:10:00,333.42,333.58,330.82,331.28,998179.0,333.42,333.58,330.82,331.28,998179.0
2025-06-04 12:15:00,331.28,332.71,331.22,332.5,756885.0,331.28,332.71,331.22,332.5,756885.0
2025-06-04 12:20:00,332.45,332.88,332.02,332.68,477225.0,332.45,332.88,332.02,332.68,477225.0
2025-06-04 12:25:00,332.71,332.84,331.66,331.8,526991.0,332.71,332.84,331.66,331.8,526991.0
2025-06-04 12:30:00,331.8,332.64,331.66,332.37,456417.0,331.8,332.64,331.66,332.37,456417.0
2025-06-04 12:35:00,332.37,332.45,331.75,332.16,338671.0,332.37,332.45,331.75,332.16,338671.0
2025-06-04 12:40:00,332.19,333.16,331.87,332.91,453275.0,332.19,333.16,331.87,332.91,453275.0
2025-06-04 12:45:00,332.92,333.15,332.6,333.11,355377.0,332.92,333.15,332.6,333.11,355377.0
2025-06-04 12:50:00,333.1,333.18,332.1,332.64,427671.0,333.1,333.18,332.1,332.64,427671.0
2025-06-04 12:55:00,332.64,333.01,332.21,332.69,324286.0,332.64,333.01,332.21,332.69,324286.0
2025-06-04 13:00:00,332.75,333.49,332.55,333.18,495040.0,332.75,333.49,332.55,333.18,495040.0
2025-06-04 13:05:00,333.12,333.55,332.86,333.05,348339.0,333.12,333.55,332.86,333.05,348339.0
2025-06-04 13:10:00,333.08,333.52,332.76,333.28,357908.0,333.08,333.52,332.76,333.28,357908.0
2025-06-04 13:15:00,333.28,333.6,332.68,332.96,404900.0,333.28,333.6,332.68,332.96,404900.0
2025-06-04 13:20:00,332.93,333.19,332.75,333.1,275549.0,332.93,333.19,332.75,333.1,275549.0
2025-06-04 13:25:00,333.12,333.4,332.75,332.86,322425.0,333.12,333.4,332.75,332.86,322425.0
2025-06-04 13:30:00,332.85,333.37,331.95,333.17,615585.0,332.85,333.37,331.95,333.17,615585.0
2025-06-04 13:35:00,333.15,333.75,332.86,333.04,510418.0,333.15,333.75,332.86,333.04,510418.0
2025-06-04 13:40:00,333.02,334.42,332.56,334.38,755559.0,333.02,334.42,332.56,334.38,755559.0
2025-06-04 13:45:00,334.34,334.82,333.62,333.7,727897.0,334.34,334.82,333.62,333.7,727897.0
2025-06-04 13:50:00,333.74,334.46,333.72,334.02,406229.0,333.74,334.46,333.72,334.02,406229.0
2025-06-04 13:55:00,334.0,335.62,333.93,335.37,563338.0,334.0,335.62,333.93,335.37,563338.0
2025-06-04 14:00:00,335.38,335.4,334.13,334.17,620201.0,335.38,335.4,334.13,334.17,620201.0
2025-06-04 14:05:00,334.17,335.0,334.1,334.2,494314.0,334.17,335.0,334.1,334.2,494314.0
2025-06-04 14:10:00,334.18,334.39,333.66,334.12,458421.0,334.18,334.39,333.66,334.12,458421.0
2025-06-04 14:15:00,334.13,334.28,333.39,333.83,526849.0,334.13,334.28,333.39,333.83,526849.0
2025-06-04 14:20:00,333.83,334.29,333.75,333.85,329087.0,333.83,334.29,333.75,333.85,329087.0
2025-06-04 14:25:00,333.8,333.85,332.38,333.13,1397745.0,333.8,333.85,332.38,333.13,1397745.0
2025-06-04 14:30:00,333.09,333.98,332.67,333.83,576037.0,333.09,333.98,332.67,333.83,576037.0
2025-06-04 14:35:00,333.83,334.5,333.61,334.39,506920.0,333.83,334.5,333.61,334.39,506920.0
2025-06-04 14:40:00,334.37,334.83,334.02,334.34,560980.0,334.37,334.83,334.02,334.34,560980.0
2025-06-04 14:45:00,334.34,334.68,334.12,334.14,379094.0,334.34,334.68,334.12,334.14,379094.0
2025-06-04 14:50:00,334.19,334.6,333.72,333.89,442458.0,334.19,334.6,333.72,333.89,442458.0
2025-06-04 14:55:00,333.93,334.73,333.62,334.4,502912.0,333.93,334.73,333.62,334.4,502912.0
2025-06-04 15:00:00,334.39,335.3,334.26,334.56,647973.0,334.39,335.3,334.26,334.56,647973.0
2025-06-04 15:05:00,334.58,334.73,334.15,334.32,375119.0,334.58,334.73,334.15,334.32,375119.0
2025-06-04 15:10:00,334.31,334.95,334.0,334.72,489763.0,334.31,334.95,334.0,334.72,489763.0
2025-06-04 15:15:00,334.72,335.04,334.1,334.38,507049.0,334.72,335.04,334.1,334.38,507049.0
2025-06-04 15:20:00,334.36,334.6,333.75,333.81,452302.0,334.36,334.6,333.75,333.81,452302.0
2025-06-04 15:25:00,333.85,334.16,333.34,333.92,610417.0,333.85,334.16,333.34,333.92,610417.0
2025-06-04 15:30:00,333.94,334.78,333.62,334.57,579479.0,333.94,334.78,333.62,334.57,579479.0
2025-06-04 15:35:00,334.55,334.98,333.92,334.27,474779.0,334.55,334.98,333.92,334.27,474779.0
2025-06-04 15:40:00,334.22,334.51,333.34,334.26,745867.0,334.22,334.51,333.34,334.26,745867.0
2025-06-04 15:45:00,334.28,335.06,333.82,333.99,720795.0,334.28,335.06,333.82,333.99,720795.0
2025-06-04 15:50:00,333.98,334.55,332.45,332.78,1066503.0,333.98,334.55,332.45,332.78,1066503.0
2025-06-04 15:55:00,332.77,333.65,332.0,332.21,1609781.0,332.77,333.65,332.0,332.21,1609781.0
2025-06-05 09:30:00,322.49,324.55,317.25,319.77,4947545.0,322.49,324.55,317.25,319.77,4947545.0
2025-06-05 09:35:00,319.69,319.89,314.76,315.76,3375448.0,319.69,319.89,314.76,315.76,3375448.0
2025-06-05 09:40:00,315.66,317.1,314.56,315.59,3069531.0,315.66,317.1,314.56,315.59,3069531.0
2025-06-05 09:45:00,315.63,315.9,312.36,313.48,3670816.0,315.63,315.9,312.36,313.48,3670816.0
2025-06-05 09:50:00,313.46,314.79,312.92,314.69,2313780.0,313.46,314.79,312.92,314.69,2313780.0
2025-06-05 09:55:00,314.68,314.86,312.7,314.06,2061647.0,314.68,314.86,312.7,314.06,2061647.0
2025-06-05 10:00:00,314.1,314.99,313.58,314.92,1612242.0,314.1,314.99,313.58,314.92,1612242.0
2025-06-05 10:05:00,314.97,315.17,313.49,314.5,1578263.0,314.97,315.17,313.49,314.5,1578263.0
2025-06-05 10:10:00,314.53,316.48,314.36,315.65,1883569.0,314.53,316.48,314.36,315.65,1883569.0
2025-06-05 10:15:00,315.63,317.71,315.46,317.44,1818268.0,315.63,317.71,315.46,317.44,1818268.0
2025-06-05 10:20:00,317.47,319.0,317.22,318.08,2051339.0,317.47,319.0,317.22,318.08,2051339.0
2025-06-05 10:25:00,318.04,318.73,316.76,317.59,1626689.0,318.04,318.73,316.76,317.59,1626689.0
2025-06-05 10:30:00,317.54,317.8,315.33,315.62,1474542.0,317.54,317.8,315.33,315.62,1474542.0
2025-06-05 10:35:00,315.57,317.3,314.55,316.41,1603755.0,315.57,317.3,314.55,316.41,1603755.0
2025-06-05 10:40:00,316.44,318.13,315.78,317.5,1251337.0,316.44,318.13,315.78,317.5,1251337.0
2025-06-05 10:45:00,317.49,318.6,317.22,317.41,1247944.0,317.49,318.6,317.22,317.41,1247944.0
2025-06-05 10:50:00,317.44,318.8,317.38,318.36,955645.0,317.44,318.8,317.38,318.36,955645.0
2025-06-05 10:55:00,318.35,319.55,318.26,319.22,1333250.0,318.35,319.55,318.26,319.22,1333250.0
2025-06-05 11:00:00,319.22,319.68,318.55,318.92,994789.0,319.22,319.68,318.55,318.92,994789.0
2025-06-05 11:05:00,318.9,319.23,318.2,318.88,927222.0,318.9,319.23,318.2,318.88,927222.0
2025-06-05 11:10:00,318.94,319.53,318.75,319.31,658414.0,318.94,319.53,318.75,319.31,658414.0
2025-06-05 11:15:00,319.29,321.22,318.95,321.11,1474769.0,319.29,321.22,318.95,321.11,1474769.0
2025-06-05 11:20:00,321.12,322.35,321.0,322.28,1284231.0,321.12,322.35,321.0,322.28,1284231.0
2025-06-05 11:25:00,322.29,322.44,321.1,321.7,1021889.0,322.29,322.44,321.1,321.7,1021889.0
2025-06-05 11:30:00,321.7,321.88,320.6,320.98,848157.0,321.7,321.88,320.6,320.98,848157.0
2025-06-05 11:35:00,320.96,321.58,319.84,321.42,1038531.0,320.96,321.58,319.84,321.42,1038531.0
2025-06-05 11:40:00,321.47,321.72,321.05,321.27,592981.0,321.47,321.72,321.05,321.27,592981.0
2025-06-05 11:45:00,321.28,321.36,320.25,321.08,721383.0,321.28,321.36,320.25,321.08,721383.0
2025-06-05 11:50:00,321.04,321.15,320.3,321.0,585784.0,321.04,321.15,320.3,321.0,585784.0
2025-06-05 11:55:00,320.95,322.98,320.63,322.55,1177189.0,320.95,322.98,320.63,322.55,1177189.0
2025-06-05 12:00:00,322.51,322.57,317.91,319.45,2231488.0,322.51,322.57,317.91,319.45,2231488.0
2025-06-05 12:05:00,319.47,319.54,315.88,316.49,2264885.0,319.47,319.54,315.88,316.49,2264885.0
2025-06-05 12:10:00,316.47,316.5,314.23,314.78,2149221.0,316.47,316.5,314.23,314.78,2149221.0
2025-06-05 12:15:00,314.78,314.84,312.25,313.72,2471395.0,314.78,314.84,312.25,313.72,2471395.0
2025-06-05 12:20:00,313.69,315.35,313.29,313.79,2137922.0,313.69,315.35,313.29,313.79,2137922.0
2025-06-05 12:25:00,313.74,314.63,313.23,313.67,1365668.0,313.74,314.63,313.23,313.67,1365668.0
2025-06-05 12:30:00,313.67,313.82,311.04,312.13,2493322.0,313.67,313.82,311.04,312.13,2493322.0
2025-06-05 12:35:00,312.15,312.84,309.55,310.3,2248432.0,312.15,312.84,309.55,310.3,2248432.0
2025-06-05 12:40:00,310.28,310.47,307.55,308.32,3051477.0,310.28,310.47,307.55,308.32,3051477.0
2025-06-05 12:45:00,308.32,308.36,304.41,306.0,3868895.0,308.32,308.36,304.41,306.0,3868895.0
2025-06-05 12:50:00,305.98,305.98,302.55,305.23,3468904.0,305.98,305.98,302.55,305.23,3468904.0
2025-06-05 12:55:00,305.26,305.38,301.81,302.05,2640203.0,305.26,305.38,301.81,302.05,2640203.0
2025-06-05 13:00:00,302.06,304.26,301.53,303.34,2561671.0,302.06,304.26,301.53,303.34,2561671.0
2025-06-05 13:05:00,303.41,306.33,303.0,305.76,2348461.0,303.41,306.33,303.0,305.76,2348461.0
2025-06-05 13:10:00,305.76,306.4,304.43,305.23,1734398.0,305.76,306.4,304.43,305.23,1734398.0
2025-06-05 13:15:00,305.21,305.6,303.34,303.94,1587945.0,305.21,305.6,303.34,303.94,1587945.0
2025-06-05 13:20:00,303.94,304.29,302.25,303.2,1401896.0,303.94,304.29,302.25,303.2,1401896.0
2025-06-05 13:25:00,303.11,303.84,302.0,302.35,1505981.0,303.11,303.84,302.0,302.35,1505981.0
2025-06-05 13:30:00,302.36,304.21,301.66,303.1,1319718.0,302.36,304.21,301.66,303.1,1319718.0
2025-06-05 13:35:00,303.09,304.15,302.58,303.81,1140250.0,303.09,304.15,302.58,303.81,1140250.0
2025-06-05 13:40:00,303.82,305.0,303.32,303.98,1365480.0,303.82,305.0,303.32,303.98,1365480.0
2025-06-05 13:45:00,303.99,304.02,302.91,303.07,1081959.0,303.99,304.02,302.91,303.07,1081959.0
2025-06-05 13:50:00,303.05,303.75,302.82,303.18,845754.0,303.05,303.75,302.82,303.18,845754.0
2025-06-05 13:55:00,303.18,303.67,302.25,302.6,1028025.0,303.18,303.67,302.25,302.6,1028025.0
2025-06-05 14:00:00,302.63,303.33,300.28,301.63,2144747.0,302.63,303.33,300.28,301.63,2144747.0
2025-06-05 14:05:00,301.63,302.81,301.0,302.13,1671436.0,301.63,302.81,301.0,302.13,1671436.0
2025-06-05 14:10:00,302.13,302.44,299.22,299.68,2093425.0,302.13,302.44,299.22,299.68,2093425.0
2025-06-05 14:15:00,299.69,300.69,298.3,299.45,2423851.0,299.69,300.69,298.3,299.45,2423851.0
2025-06-05 14:20:00,299.44,299.74,298.51,298.76,1479689.0,299.44,299.74,298.51,298.76,1479689.0
2025-06-05 14:25:00,298.76,299.55,297.31,297.54,1970569.0,298.76,299.55,297.31,297.54,1970569.0
2025-06-05 14:30:00,297.54,298.02,295.67,297.35,2929094.0,297.54,298.02,295.67,297.35,2929094.0
2025-06-05 14:35:00,297.42,298.8,292.83,294.99,4058817.0,297.42,298.8,292.83,294.99,4058817.0
2025-06-05 14:40:00,294.93,295.95,293.04,294.18,2866476.0,294.93,295.95,293.04,294.18,2866476.0
2025-06-05 14:45:00,294.31,294.84,290.7,290.89,3146918.0,294.31,294.84,290.7,290.89,3146918.0
2025-06-05 14:50:00,290.87,293.7,290.61,293.09,2826930.0,290.87,293.7,290.61,293.09,2826930.0
2025-06-05 14:55:00,293.1,293.78,287.6,288.32,3686291.0,293.1,293.78,287.6,288.32,3686291.0
2025-06-05 15:00:00,288.32,289.49,285.9,286.56,3357212.0,288.32,289.49,285.9,286.56,3357212.0
2025-06-05 15:05:00,286.5,287.84,284.22,286.12,4179406.0,286.5,287.84,284.22,286.12,4179406.0
2025-06-05 15:10:00,286.11,287.21,280.01,280.53,5801243.0,286.11,287.21,280.01,280.53,5801243.0
2025-06-05 15:15:00,280.53,281.43,273.21,276.73,7438769.0,280.53,281.43,273.21,276.73,7438769.0
2025-06-05 15:20:00,276.64,279.13,273.49,275.76,5908252.0,276.64,279.13,273.49,275.76,5908252.0
2025-06-05 15:25:00,275.62,282.32,275.55,281.75,5791086.0,275.62,282.32,275.55,281.75,5791086.0
2025-06-05 15:30:00,281.66,286.59,281.56,285.19,6145347.0,281.66,286.59,281.56,285.19,6145347.0
2025-06-05 15:35:00,285.17,288.37,284.13,286.62,4771703.0,285.17,288.37,284.13,286.62,4771703.0
2025-06-05 15:40:00,286.68,286.76,281.2,283.14,4268462.0,286.68,286.76,281.2,283.14,4268462.0
2025-06-05 15:45:00,283.18,286.6,283.0,284.56,3853821.0,283.18,286.6,283.0,284.56,3853821.0
2025-06-05 15:50:00,284.5,286.58,281.67,284.71,4039852.0,284.5,286.58,281.67,284.71,4039852.0
2025-06-05 15:55:00,284.63,287.24,284.06,284.73,6049930.0,284.63,287.24,284.06,284.73,6049930.0
2025-06-06 09:30:00,298.81,302.55,295.82,298.61,7465002.0,298.81,302.55,295.82,298.61,7465002.0
2025-06-06 09:35:00,298.71,300.44,297.27,299.57,3372703.0,298.71,300.44,297.27,299.57,3372703.0
2025-06-06 09:40:00,299.67,300.32,297.76,298.8,2563828.0,299.67,300.32,297.76,298.8,2563828.0
2025-06-06 09:45:00,298.72,299.65,297.03,298.27,2280220.0,298.72,299.65,297.03,298.27,2280220.0
2025-06-06 09:50:00,298.18,298.4,293.37,293.49,3332022.0,298.18,298.4,293.37,293.49,3332022.0
2025-06-06 09:55:00,293.52,294.98,291.14,294.91,3441022.0,293.52,294.98,291.14,294.91,3441022.0
2025-06-06 10:00:00,294.92,296.38,293.02,294.71,2421367.0,294.92,296.38,293.02,294.71,2421367.0
2025-06-06 10:05:00,294.75,297.5,294.1,295.58,1933292.0,294.75,297.5,294.1,295.58,1933292.0
2025-06-06 10:10:00,295.54,296.99,294.9,296.94,1368872.0,295.54,296.99,294.9,296.94,1368872.0
2025-06-06 10:15:00,296.94,298.23,296.0,296.7,1767192.0,296.94,298.23,296.0,296.7,1767192.0
2025-06-06 10:20:00,296.7,297.28,295.05,296.25,1462835.0,296.7,297.28,295.05,296.25,1462835.0
2025-06-06 10:25:00,296.23,296.44,294.3,295.25,1428692.0,296.23,296.44,294.3,295.25,1428692.0
2025-06-06 10:30:00,295.26,297.51,295.0,296.66,1405436.0,295.26,297.51,295.0,296.66,1405436.0
2025-06-06 10:35:00,296.63,299.49,296.1,299.48,1821587.0,296.63,299.49,296.1,299.48,1821587.0
2025-06-06 10:40:00,299.46,299.66,298.18,298.71,1497781.0,299.46,299.66,298.18,298.71,1497781.0
2025-06-06 10:45:00,298.72,301.08,298.59,300.27,2220119.0,298.72,301.08,298.59,300.27,2220119.0
2025-06-06 10:50:00,300.27,301.62,300.07,301.46,1860068.0,300.27,301.62,300.07,301.46,1860068.0
2025-06-06 10:55:00,301.46,303.5,301.0,303.35,2612904.0,301.46,303.5,301.0,303.35,2612904.0
2025-06-06 11:00:00,303.35,305.5,302.54,302.89,3204284.0,303.35,305.5,302.54,302.89,3204284.0
2025-06-06 11:05:00,302.87,304.6,302.43,304.0,1960541.0,302.87,304.6,302.43,304.0,1960541.0
2025-06-06 11:10:00,303.99,304.5,302.9,304.06,1391231.0,303.99,304.5,302.9,304.06,1391231.0
2025-06-06 11:15:00,304.08,304.16,300.54,300.66,1853439.0,304.08,304.16,300.54,300.66,1853439.0
2025-06-06 11:20:00,300.68,302.26,299.01,301.93,2043964.0,300.68,302.26,299.01,301.93,2043964.0
2025-06-06 11:25:00,301.98,302.0,300.71,301.56,959492.0,301.98,302.0,300.71,301.56,959492.0
2025-06-06 11:30:00,301.54,302.09,300.67,301.13,854777.0,301.54,302.09,300.67,301.13,854777.0
2025-06-06 11:35:00,301.19,301.21,299.59,300.3,1142946.0,301.19,301.21,299.59,300.3,1142946.0
2025-06-06 11:40:00,300.26,300.78,299.51,300.53,878784.0,300.26,300.78,299.51,300.53,878784.0
2025-06-06 11:45:00,300.53,301.5,299.81,300.56,959005.0,300.53,301.5,299.81,300.56,959005.0
2025-06-06 11:50:00,300.5,301.15,299.97,300.28,825116.0,300.5,301.15,299.97,300.28,825116.0
2025-06-06 11:55:00,300.28,300.59,299.31,300.34,1009810.0,300.28,300.59,299.31,300.34,1009810.0
2025-06-06 12:00:00,300.31,300.98,300.05,300.81,585201.0,300.31,300.98,300.05,300.81,585201.0
2025-06-06 12:05:00,300.79,302.15,300.52,301.76,1016073.0,300.79,302.15,300.52,301.76,1016073.0
2025-06-06 12:10:00,301.7,302.5,301.23,301.8,945507.0,301.7,302.5,301.23,301.8,945507.0
2025-06-06 12:15:00,301.82,301.82,300.43,301.2,783718.0,301.82,301.82,300.43,301.2,783718.0
2025-06-06 12:20:00,301.25,301.84,300.48,300.85,675157.0,301.25,301.84,300.48,300.85,675157.0
2025-06-06 12:25:00,300.86,300.98,300.05,300.42,602038.0,300.86,300.98,300.05,300.42,602038.0
2025-06-06 12:30:00,300.43,301.44,300.18,301.32,594565.0,300.43,301.44,300.18,301.32,594565.0
2025-06-06 12:35:00,301.35,301.7,300.71,301.32,505803.0,301.35,301.7,300.71,301.32,505803.0
2025-06-06 12:40:00,301.31,301.62,300.71,301.36,524068.0,301.31,301.62,300.71,301.36,524068.0
2025-06-06 12:45:00,301.35,302.05,300.8,301.54,595907.0,301.35,302.05,300.8,301.54,595907.0
2025-06-06 12:50:00,301.56,301.74,300.24,301.0,643914.0,301.56,301.74,300.24,301.0,643914.0
2025-06-06 12:55:00,301.0,301.07,300.12,300.43,548814.0,301.0,301.07,300.12,300.43,548814.0
2025-06-06 13:00:00,300.43,301.45,300.23,300.24,537229.0,300.43,301.45,300.23,300.24,537229.0
2025-06-06 13:05:00,300.24,300.28,299.12,299.92,1007599.0,300.24,300.28,299.12,299.92,1007599.0
2025-06-06 13:10:00,299.96,300.98,299.96,300.85,574660.0,299.96,300.98,299.96,300.85,574660.0
2025-06-06 13:15:00,300.85,301.0,300.21,300.43,501744.0,300.85,301.0,300.21,300.43,501744.0
2025-06-06 13:20:00,300.43,300.8,300.1,300.56,533466.0,300.43,300.8,300.1,300.56,533466.0
2025-06-06 13:25:00,300.54,300.6,299.53,300.06,614495.0,300.54,300.6,299.53,300.06,614495.0
2025-06-06 13:30:00,300.07,300.18,299.17,299.88,572567.0,300.07,300.18,299.17,299.88,572567.0
2025-06-06 13:35:00,299.84,300.5,299.67,300.25,561890.0,299.84,300.5,299.67,300.25,561890.0
2025-06-06 13:40:00,300.28,300.52,299.51,300.35,496492.0,300.28,300.52,299.51,300.35,496492.0
2025-06-06 13:45:00,300.34,301.0,300.24,300.46,560034.0,300.34,301.0,300.24,300.46,560034.0
2025-06-06 13:50:00,300.41,301.0,300.26,300.91,448477.0,300.41,301.0,300.26,300.91,448477.0
2025-06-06 13:55:00,300.92,301.74,300.68,300.95,655633.0,300.92,301.74,300.68,300.95,655633.0
2025-06-06 14:00:00,300.93,301.06,300.0,300.44,679847.0,300.93,301.06,300.0,300.44,679847.0
2025-06-06 14:05:00,300.45,300.8,300.25,300.64,388981.0,300.45,300.8,300.25,300.64,388981.0
2025-06-06 14:10:00,300.59,300.79,300.0,300.64,549920.0,300.59,300.79,300.0,300.64,549920.0
2025-06-06 14:15:00,300.67,300.95,300.3,300.74,459294.0,300.67,300.95,300.3,300.74,459294.0
2025-06-06 14:20:00,300.76,300.76,299.5,300.32,745140.0,300.76,300.76,299.5,300.32,745140.0
2025-06-06 14:25:00,300.33,300.59,300.01,300.29,382570.0,300.33,300.59,300.01,300.29,382570.0
2025-06-06 14:30:00,300.28,300.66,300.0,300.36,448079.0,300.28,300.66,300.0,300.36,448079.0
2025-06-06 14:35:00,300.3,301.1,300.15,300.57,583685.0,300.3,301.1,300.15,300.57,583685.0
2025-06-06 14:40:00,300.58,300.98,300.29,300.71,432444.0,300.58,300.98,300.29,300.71,432444.0
2025-06-06 14:45:00,300.71,300.95,300.4,300.48,384034.0,300.71,300.95,300.4,300.48,384034.0
2025-06-06 14:50:00,300.46,300.84,300.1,300.75,480015.0,300.46,300.84,300.1,300.75,480015.0
2025-06-06 14:55:00,300.74,300.95,300.61,300.67,352131.0,300.74,300.95,300.61,300.67,352131.0
2025-06-06 15:00:00,300.68,301.77,300.54,300.98,802266.0,300.68,301.77,300.54,300.98,802266.0
2025-06-06 15:05:00,300.97,302.0,300.92,301.17,821071.0,300.97,302.0,300.92,301.17,821071.0
2025-06-06 15:10:00,301.17,301.99,300.9,301.5,804676.0,301.17,301.99,300.9,301.5,804676.0
2025-06-06 15:15:00,301.52,301.58,298.48,298.52,1348604.0,301.52,301.58,298.48,298.52,1348604.0
2025-06-06 15:20:00,298.52,298.75,296.56,298.65,2177580.0,298.52,298.75,296.56,298.65,2177580.0
2025-06-06 15:25:00,298.61,298.62,296.61,297.99,1483550.0,298.61,298.62,296.61,297.99,1483550.0
2025-06-06 15:30:00,297.94,298.29,296.67,296.88,1101594.0,297.94,298.29,296.67,296.88,1101594.0
2025-06-06 15:35:00,296.88,297.83,296.34,296.81,1223335.0,296.88,297.83,296.34,296.81,1223335.0
2025-06-06 15:40:00,296.81,297.25,296.0,296.32,1270330.0,296.81,297.25,296.0,296.32,1270330.0
2025-06-06 15:45:00,296.34,296.41,294.5,295.04,1890313.0,296.34,296.41,294.5,295.04,1890313.0
2025-06-06 15:50:00,295.12,297.2,293.14,296.63,3020635.0,295.12,297.2,293.14,296.63,3020635.0
2025-06-06 15:55:00,296.64,297.17,294.65,295.13,3272454.0,296.64,297.17,294.65,295.13,3272454.0
2025-06-09 09:30:00,285.99,286.42,281.85,284.88,5242048.0,285.99,286.42,281.85,284.88,5242048.0
2025-06-09 09:35:00,284.88,287.3,283.33,287.18,3251390.0,284.88,287.3,283.33,287.18,3251390.0
2025-06-09 09:40:00,287.13,290.98,287.0,290.04,2987249.0,287.13,290.98,287.0,290.04,2987249.0
2025-06-09 09:45:00,290.11,292.86,289.51,292.22,2395995.0,290.11,292.86,289.51,292.22,2395995.0
2025-06-09 09:50:00,292.22,293.51,290.82,291.6,2109329.0,292.22,293.51,290.82,291.6,2109329.0
2025-06-09 09:55:00,291.6,293.32,291.02,292.46,1576052.0,291.6,293.32,291.02,292.46,1576052.0
2025-06-09 10:00:00,292.44,294.86,292.07,294.3,1925917.0,292.44,294.86,292.07,294.3,1925917.0
2025-06-09 10:05:00,294.31,294.37,292.0,293.3,1648720.0,294.31,294.37,292.0,293.3,1648720.0
2025-06-09 10:10:00,293.3,294.61,292.7,294.29,1318554.0,293.3,294.61,292.7,294.29,1318554.0
2025-06-09 10:15:00,294.31,294.91,293.2,294.21,1207111.0,294.31,294.91,293.2,294.21,1207111.0
2025-06-09 10:20:00,294.17,296.26,293.58,294.07,1705533.0,294.17,296.26,293.58,294.07,1705533.0
2025-06-09 10:25:00,294.1,294.44,292.01,292.41,1633923.0,294.1,294.44,292.01,292.41,1633923.0
2025-06-09 10:30:00,292.46,294.3,291.96,294.18,1207001.0,292.46,294.3,291.96,294.18,1207001.0
2025-06-09 10:35:00,294.18,295.3,293.65,294.54,1022744.0,294.18,295.3,293.65,294.54,1022744.0
2025-06-09 10:40:00,294.52,295.92,293.91,294.61,1115702.0,294.52,295.92,293.91,294.61,1115702.0
2025-06-09 10:45:00,294.6,294.75,293.55,294.2,733174.0,294.6,294.75,293.55,294.2,733174.0
2025-06-09 10:50:00,294.23,294.62,293.2,294.23,756751.0,294.23,294.62,293.2,294.23,756751.0
2025-06-09 10:55:00,294.26,294.39,293.14,293.93,634826.0,294.26,294.39,293.14,293.93,634826.0
2025-06-09 11:00:00,293.96,296.94,293.5,296.83,1429422.0,293.96,296.94,293.5,296.83,1429422.0
2025-06-09 11:05:00,296.82,297.65,296.08,297.25,1469120.0,296.82,297.65,296.08,297.25,1469120.0
2025-06-09 11:10:00,297.29,297.74,295.3,295.34,1090373.0,297.29,297.74,295.3,295.34,1090373.0
2025-06-09 11:15:00,295.29,295.56,293.14,293.51,1172778.0,295.29,295.56,293.14,293.51,1172778.0
2025-06-09 11:20:00,293.51,294.89,293.43,294.86,956048.0,293.51,294.89,293.43,294.86,956048.0
2025-06-09 11:25:00,294.86,295.27,294.03,294.64,820922.0,294.86,295.27,294.03,294.64,820922.0
2025-06-09 11:30:00,294.7,295.71,294.62,295.31,713007.0,294.7,295.71,294.62,295.31,713007.0
2025-06-09 11:35:00,295.31,295.88,294.85,295.75,621419.0,295.31,295.88,294.85,295.75,621419.0
2025-06-09 11:40:00,295.82,295.82,294.76,295.0,569603.0,295.82,295.82,294.76,295.0,569603.0
2025-06-09 11:45:00,294.99,295.27,294.51,294.88,518281.0,294.99,295.27,294.51,294.88,518281.0
2025-06-09 11:50:00,294.86,295.99,294.79,295.18,721388.0,294.86,295.99,294.79,295.18,721388.0
2025-06-09 11:55:00,295.14,295.66,294.23,294.86,542656.0,295.14,295.66,294.23,294.86,542656.0
2025-06-09 12:00:00,294.8,295.24,294.27,294.91,482330.0,294.8,295.24,294.27,294.91,482330.0
2025-06-09 12:05:00,294.91,295.43,294.01,294.69,558513.0,294.91,295.43,294.01,294.69,558513.0
2025-06-09 12:10:00,294.66,294.98,294.07,294.18,412322.0,294.66,294.98,294.07,294.18,412322.0
2025-06-09 12:15:00,294.21,294.5,293.68,294.41,618116.0,294.21,294.5,293.68,294.41,618116.0
2025-06-09 12:20:00,294.41,296.86,294.23,296.54,1193678.0,294.41,296.86,294.23,296.54,1193678.0
2025-06-09 12:25:00,296.51,296.88,295.0,295.04,669098.0,296.51,296.88,295.0,295.04,669098.0
2025-06-09 12:30:00,295.07,296.02,294.91,295.9,491179.0,295.07,296.02,294.91,295.9,491179.0
2025-06-09 12:35:00,295.88,296.36,295.69,296.07,536000.0,295.88,296.36,295.69,296.07,536000.0
2025-06-09 12:40:00,296.05,296.58,295.75,296.19,468826.0,296.05,296.58,295.75,296.19,468826.0
2025-06-09 12:45:00,296.1,296.73,296.0,296.25,434860.0,296.1,296.73,296.0,296.25,434860.0
2025-06-09 12:50:00,296.25,297.17,296.11,296.94,560345.0,296.25,297.17,296.11,296.94,560345.0
2025-06-09 12:55:00,296.92,297.44,296.6,296.93,668108.0,296.92,297.44,296.6,296.93,668108.0
2025-06-09 13:00:00,296.9,297.02,296.3,296.76,468151.0,296.9,297.02,296.3,296.76,468151.0
2025-06-09 13:05:00,296.71,297.85,296.53,296.78,780095.0,296.71,297.85,296.53,296.78,780095.0
2025-06-09 13:10:00,296.76,297.0,296.15,296.88,559177.0,296.76,297.0,296.15,296.88,559177.0
2025-06-09 13:15:00,296.86,297.06,295.83,296.29,587883.0,296.86,297.06,295.83,296.29,587883.0
2025-06-09 13:20:00,296.27,297.15,296.06,297.05,456629.0,296.27,297.15,296.06,297.05,456629.0
2025-06-09 13:25:00,297.03,297.6,296.82,297.06,480493.0,297.03,297.6,296.82,297.06,480493.0
2025-06-09 13:30:00,297.09,297.75,296.89,297.62,421603.0,297.09,297.75,296.89,297.62,421603.0
2025-06-09 13:35:00,297.62,297.71,297.01,297.4,495219.0,297.62,297.71,297.01,297.4,495219.0
2025-06-09 13:40:00,297.41,298.0,297.11,297.77,618822.0,297.41,298.0,297.11,297.77,618822.0
2025-06-09 13:45:00,297.8,299.0,297.67,298.93,1023446.0,297.8,299.0,297.67,298.93,1023446.0
2025-06-09 13:50:00,298.94,300.95,298.73,300.34,1482705.0,298.94,300.95,298.73,300.34,1482705.0
2025-06-09 13:55:00,300.32,300.6,299.0,299.27,1138291.0,300.32,300.6,299.0,299.27,1138291.0
2025-06-09 14:00:00,299.24,300.11,298.96,299.16,936112.0,299.24,300.11,298.96,299.16,936112.0
2025-06-09 14:05:00,299.16,299.39,298.48,299.23,756473.0,299.16,299.39,298.48,299.23,756473.0
2025-06-09 14:10:00,299.21,299.63,298.48,299.51,694307.0,299.21,299.63,298.48,299.51,694307.0
2025-06-09 14:15:00,299.55,299.97,298.95,299.8,632842.0,299.55,299.97,298.95,299.8,632842.0
2025-06-09 14:20:00,299.78,299.96,299.44,299.56,406528.0,299.78,299.96,299.44,299.56,406528.0
2025-06-09 14:25:00,299.57,299.72,298.65,299.5,707519.0,299.57,299.72,298.65,299.5,707519.0
2025-06-09 14:30:00,299.47,299.9,299.31,299.74,563321.0,299.47,299.9,299.31,299.74,563321.0
2025-06-09 14:35:00,299.68,299.94,299.41,299.75,446549.0,299.68,299.94,299.41,299.75,446549.0
2025-06-09 14:40:00,299.75,300.5,299.24,300.12,751179.0,299.75,300.5,299.24,300.12,751179.0
2025-06-09 14:45:00,300.13,300.44,299.68,299.81,647458.0,300.13,300.44,299.68,299.81,647458.0
2025-06-09 14:50:00,299.83,299.95,298.84,299.53,680323.0,299.83,299.95,298.84,299.53,680323.0
2025-06-09 14:55:00,299.5,300.84,299.31,300.49,752018.0,299.5,300.84,299.31,300.49,752018.0
2025-06-09 15:00:00,300.52,301.91,300.25,301.7,1186951.0,300.52,301.91,300.25,301.7,1186951.0
2025-06-09 15:05:00,301.66,302.0,300.57,301.32,1038894.0,301.66,302.0,300.57,301.32,1038894.0
2025-06-09 15:10:00,301.32,301.94,300.86,301.31,819015.0,301.32,301.94,300.86,301.31,819015.0
2025-06-09 15:15:00,301.3,301.78,300.55,301.74,737667.0,301.3,301.78,300.55,301.74,737667.0
2025-06-09 15:20:00,301.7,302.48,301.47,302.32,1187210.0,301.7,302.48,301.47,302.32,1187210.0
2025-06-09 15:25:00,302.26,302.8,301.8,302.46,1078880.0,302.26,302.8,301.8,302.46,1078880.0
2025-06-09 15:30:00,302.46,304.9,302.0,304.69,2440796.0,302.46,304.9,302.0,304.69,2440796.0
2025-06-09 15:35:00,304.67,307.1,304.3,306.8,2761107.0,304.67,307.1,304.3,306.8,2761107.0
2025-06-09 15:40:00,306.82,308.74,306.69,308.03,3121355.0,306.82,308.74,306.69,308.03,3121355.0
2025-06-09 15:45:00,308.07,309.83,307.69,308.62,2975885.0,308.07,309.83,307.69,308.62,2975885.0
2025-06-09 15:50:00,308.66,309.72,307.36,308.19,2387026.0,308.66,309.72,307.36,308.19,2387026.0
2025-06-09 15:55:00,308.2,308.8,307.55,308.66,3097624.0,308.2,308.8,307.55,308.66,3097624.0
2025-06-10 09:30:00,314.97,315.84,311.9,312.3,4337752.0,314.97,315.84,311.9,312.3,4337752.0
2025-06-10 09:35:00,312.31,313.8,311.36,313.35,2554362.0,312.31,313.8,311.36,313.35,2554362.0
2025-06-10 09:40:00,313.38,314.44,311.65,312.4,2198085.0,313.38,314.44,311.65,312.4,2198085.0
2025-06-10 09:45:00,312.35,313.16,310.66,312.52,2091430.0,312.35,313.16,310.66,312.52,2091430.0
2025-06-10 09:50:00,312.54,314.57,311.9,314.05,1955773.0,312.54,314.57,311.9,314.05,1955773.0
2025-06-10 09:55:00,314.05,316.67,314.0,315.45,2827794.0,314.05,316.67,314.0,315.45,2827794.0
2025-06-10 10:00:00,315.44,317.68,314.97,316.44,2821022.0,315.44,317.68,314.97,316.44,2821022.0
2025-06-10 10:05:00,316.5,317.29,315.87,316.96,1864022.0,316.5,317.29,315.87,316.96,1864022.0
2025-06-10 10:10:00,316.93,317.09,315.9,316.5,1351487.0,316.93,317.09,315.9,316.5,1351487.0
2025-06-10 10:15:00,316.44,316.44,315.01,315.74,1470520.0,316.44,316.44,315.01,315.74,1470520.0
2025-06-10 10:20:00,315.72,316.25,315.15,315.83,1011167.0,315.72,316.25,315.15,315.83,1011167.0
2025-06-10 10:25:00,315.81,316.73,312.25,313.87,2332860.0,315.81,316.73,312.25,313.87,2332860.0
2025-06-10 10:30:00,313.87,315.04,313.18,314.95,1403994.0,313.87,315.04,313.18,314.95,1403994.0
2025-06-10 10:35:00,314.95,315.37,313.5,313.98,1214390.0,314.95,315.37,313.5,313.98,1214390.0
2025-06-10 10:40:00,313.98,314.28,313.33,313.43,1029858.0,313.98,314.28,313.33,313.43,1029858.0
2025-06-10 10:45:00,313.47,314.43,312.8,314.17,1037146.0,313.47,314.43,312.8,314.17,1037146.0
2025-06-10 10:50:00,314.12,315.84,314.04,315.39,1061761.0,314.12,315.84,314.04,315.39,1061761.0
2025-06-10 10:55:00,315.41,316.42,314.96,316.23,1150978.0,315.41,316.42,314.96,316.23,1150978.0
2025-06-10 11:00:00,316.29,316.71,315.56,316.38,1007736.0,316.29,316.71,315.56,316.38,1007736.0
2025-06-10 11:05:00,316.4,318.95,316.3,318.69,2030413.0,316.4,318.95,316.3,318.69,2030413.0
2025-06-10 11:10:00,318.7,319.9,318.0,319.49,2135396.0,318.7,319.9,318.0,319.49,2135396.0
2025-06-10 11:15:00,319.47,319.74,318.51,319.6,1408641.0,319.47,319.74,318.51,319.6,1408641.0
2025-06-10 11:20:00,319.63,321.22,319.02,320.08,2402709.0,319.63,321.22,319.02,320.08,2402709.0
2025-06-10 11:25:00,320.14,320.57,318.37,318.55,1250386.0,320.14,320.57,318.37,318.55,1250386.0
2025-06-10 11:30:00,318.59,318.71,315.64,316.78,1990338.0,318.59,318.71,315.64,316.78,1990338.0
2025-06-10 11:35:00,316.75,318.11,316.42,317.99,1467798.0,316.75,318.11,316.42,317.99,1467798.0
2025-06-10 11:40:00,318.01,319.2,317.94,319.05,1128230.0,318.01,319.2,317.94,319.05,1128230.0
2025-06-10 11:45:00,319.0,319.15,318.2,318.52,879615.0,319.0,319.15,318.2,318.52,879615.0
2025-06-10 11:50:00,318.5,320.27,318.25,319.25,1128909.0,318.5,320.27,318.25,319.25,1128909.0
2025-06-10 11:55:00,319.26,319.31,318.32,319.01,759671.0,319.26,319.31,318.32,319.01,759671.0
2025-06-10 12:00:00,318.96,319.34,318.35,318.5,698015.0,318.96,319.34,318.35,318.5,698015.0
2025-06-10 12:05:00,318.5,319.58,318.48,319.27,709617.0,318.5,319.58,318.48,319.27,709617.0
2025-06-10 12:10:00,319.23,319.47,318.39,318.8,624033.0,319.23,319.47,318.39,318.8,624033.0
2025-06-10 12:15:00,318.8,318.86,317.62,317.94,760236.0,318.8,318.86,317.62,317.94,760236.0
2025-06-10 12:20:00,317.94,318.32,317.63,318.13,630478.0,317.94,318.32,317.63,318.13,630478.0
2025-06-10 12:25:00,318.13,318.5,317.91,318.35,494079.0,318.13,318.5,317.91,318.35,494079.0
2025-06-10 12:30:00,318.34,319.37,318.09,319.29,754224.0,318.34,319.37,318.09,319.29,754224.0
2025-06-10 12:35:00,319.26,319.58,318.23,318.33,660381.0,319.26,319.58,318.23,318.33,660381.0
2025-06-10 12:40:00,318.34,318.95,317.88,318.19,621485.0,318.34,318.95,317.88,318.19,621485.0
2025-06-10 12:45:00,318.23,318.31,317.2,317.55,745388.0,318.23,318.31,317.2,317.55,745388.0
2025-06-10 12:50:00,317.56,318.29,317.5,317.96,546549.0,317.56,318.29,317.5,317.96,546549.0
2025-06-10 12:55:00,317.95,318.14,316.85,317.15,743165.0,317.95,318.14,316.85,317.15,743165.0
2025-06-10 13:00:00,317.25,317.27,316.2,316.21,906359.0,317.25,317.27,316.2,316.21,906359.0
2025-06-10 13:05:00,316.2,317.49,315.75,317.34,1068779.0,316.2,317.49,315.75,317.34,1068779.0
2025-06-10 13:10:00,317.34,318.25,317.32,317.83,863374.0,317.34,318.25,317.32,317.83,863374.0
2025-06-10 13:15:00,317.78,318.65,317.52,318.26,762516.0,317.78,318.65,317.52,318.26,762516.0
2025-06-10 13:20:00,318.27,320.12,318.25,319.82,1224262.0,318.27,320.12,318.25,319.82,1224262.0
2025-06-10 13:25:00,319.83,320.62,319.66,319.98,1326459.0,319.83,320.62,319.66,319.98,1326459.0
2025-06-10 13:30:00,320.0,320.83,319.63,320.41,1114274.0,320.0,320.83,319.63,320.41,1114274.0
2025-06-10 13:35:00,320.41,320.94,319.31,319.5,886596.0,320.41,320.94,319.31,319.5,886596.0
2025-06-10 13:40:00,319.51,320.2,318.9,319.94,904991.0,319.51,320.2,318.9,319.94,904991.0
2025-06-10 13:45:00,319.94,320.1,319.47,319.59,530695.0,319.94,320.1,319.47,319.59,530695.0
2025-06-10 13:50:00,319.55,321.45,319.51,320.92,1108540.0,319.55,321.45,319.51,320.92,1108540.0
2025-06-10 13:55:00,320.91,322.24,320.7,320.87,1307482.0,320.91,322.24,320.7,320.87,1307482.0
2025-06-10 14:00:00,320.88,320.89,318.45,318.52,1504554.0,320.88,320.89,318.45,318.52,1504554.0
2025-06-10 14:05:00,318.5,319.39,318.04,319.2,1054409.0,318.5,319.39,318.04,319.2,1054409.0
2025-06-10 14:10:00,319.23,320.48,318.7,320.45,985025.0,319.23,320.48,318.7,320.45,985025.0
2025-06-10 14:15:00,320.45,321.48,320.3,321.18,1074519.0,320.45,321.48,320.3,321.18,1074519.0
2025-06-10 14:20:00,321.2,321.87,320.76,321.7,997613.0,321.2,321.87,320.76,321.7,997613.0
2025-06-10 14:25:00,321.72,322.68,321.69,321.92,1300302.0,321.72,322.68,321.69,321.92,1300302.0
2025-06-10 14:30:00,321.96,322.35,321.65,322.24,765874.0,321.96,322.35,321.65,322.24,765874.0
2025-06-10 14:35:00,322.27,322.98,322.02,322.11,1229908.0,322.27,322.98,322.02,322.11,1229908.0
2025-06-10 14:40:00,322.1,323.25,321.63,322.93,1221012.0,322.1,323.25,321.63,322.93,1221012.0
2025-06-10 14:45:00,322.93,323.4,322.51,322.8,1117426.0,322.93,323.4,322.51,322.8,1117426.0
2025-06-10 14:50:00,322.8,323.25,322.61,322.8,726763.0,322.8,323.25,322.61,322.8,726763.0
2025-06-10 14:55:00,322.81,324.69,322.75,324.25,1875663.0,322.81,324.69,322.75,324.25,1875663.0
2025-06-10 15:00:00,324.29,324.42,323.5,323.96,1220446.0,324.29,324.42,323.5,323.96,1220446.0
2025-06-10 15:05:00,323.99,324.58,323.75,324.45,1159524.0,323.99,324.58,323.75,324.45,1159524.0
2025-06-10 15:10:00,324.42,325.34,324.01,325.16,1491689.0,324.42,325.34,324.01,325.16,1491689.0
2025-06-10 15:15:00,325.19,325.66,324.64,325.63,1509913.0,325.19,325.66,324.64,325.63,1509913.0
2025-06-10 15:20:00,325.64,325.77,325.04,325.58,1138047.0,325.64,325.77,325.04,325.58,1138047.0
2025-06-10 15:25:00,325.59,325.94,324.85,325.64,1226481.0,325.59,325.94,324.85,325.64,1226481.0
2025-06-10 15:30:00,325.63,326.49,324.95,326.41,1616368.0,325.63,326.49,324.95,326.41,1616368.0
2025-06-10 15:35:00,326.41,327.73,326.22,327.26,2449526.0,326.41,327.73,326.22,327.26,2449526.0
2025-06-10 15:40:00,327.25,327.83,324.76,324.97,2680786.0,327.25,327.83,324.76,324.97,2680786.0
2025-06-10 15:45:00,324.93,325.7,324.71,325.36,1557788.0,324.93,325.7,324.71,325.36,1557788.0
2025-06-10 15:50:00,325.39,326.55,324.36,325.72,2123148.0,325.39,326.55,324.36,325.72,2123148.0
2025-06-10 15:55:00,325.78,326.22,325.31,326.15,2392567.0,325.78,326.22,325.31,326.15,2392567.0
2025-06-11 09:30:00,334.4,335.5,332.16,333.24,4318971.0,334.4,335.5,332.16,333.24,4318971.0
2025-06-11 09:35:00,333.28,334.78,332.81,333.7,2444413.0,333.28,334.78,332.81,333.7,2444413.0
2025-06-11 09:40:00,333.7,333.87,331.04,332.49,2610662.0,333.7,333.87,331.04,332.49,2610662.0
2025-06-11 09:45:00,332.43,332.59,328.73,332.29,3269280.0,332.43,332.59,328.73,332.29,3269280.0
2025-06-11 09:50:00,332.26,332.5,330.15,331.44,2090984.0,332.26,332.5,330.15,331.44,2090984.0
2025-06-11 09:55:00,331.44,331.47,328.2,329.82,2180033.0,331.44,331.47,328.2,329.82,2180033.0
2025-06-11 10:00:00,329.8,331.95,329.79,331.05,1712654.0,329.8,331.95,329.79,331.05,1712654.0
2025-06-11 10:05:00,331.04,332.56,331.0,332.27,1334192.0,331.04,332.56,331.0,332.27,1334192.0
2025-06-11 10:10:00,332.25,333.58,331.25,332.8,1937668.0,332.25,333.58,331.25,332.8,1937668.0
2025-06-11 10:15:00,332.76,333.23,332.0,332.15,1205784.0,332.76,333.23,332.0,332.15,1205784.0
2025-06-11 10:20:00,332.11,332.58,330.73,332.5,1273467.0,332.11,332.58,330.73,332.5,1273467.0
2025-06-11 10:25:00,332.5,334.42,332.26,333.12,1815336.0,332.5,334.42,332.26,333.12,1815336.0
2025-06-11 10:30:00,333.1,333.55,332.45,333.41,1055876.0,333.1,333.55,332.45,333.41,1055876.0
2025-06-11 10:35:00,333.42,334.38,333.42,333.65,1086433.0,333.42,334.38,333.42,333.65,1086433.0
2025-06-11 10:40:00,333.63,333.7,332.13,333.1,1113821.0,333.63,333.7,332.13,333.1,1113821.0
2025-06-11 10:45:00,333.03,333.17,331.34,331.63,1033327.0,333.03,333.17,331.34,331.63,1033327.0
2025-06-11 10:50:00,331.61,333.1,331.27,332.77,1045335.0,331.61,333.1,331.27,332.77,1045335.0
2025-06-11 10:55:00,332.78,332.8,331.56,331.71,713861.0,332.78,332.8,331.56,331.71,713861.0
2025-06-11 11:00:00,331.79,332.77,331.58,332.36,678040.0,331.79,332.77,331.58,332.36,678040.0
2025-06-11 11:05:00,332.3,332.45,329.81,330.1,1266620.0,332.3,332.45,329.81,330.1,1266620.0
2025-06-11 11:10:00,330.04,332.15,329.85,331.51,1131609.0,330.04,332.15,329.85,331.51,1131609.0
2025-06-11 11:15:00,331.55,333.39,331.48,333.1,978135.0,331.55,333.39,331.48,333.1,978135.0
2025-06-11 11:20:00,333.1,333.44,332.54,333.31,828363.0,333.1,333.44,332.54,333.31,828363.0
2025-06-11 11:25:00,333.31,333.55,331.06,331.39,974079.0,333.31,333.55,331.06,331.39,974079.0
2025-06-11 11:30:00,331.36,331.68,330.89,331.33,741883.0,331.36,331.68,330.89,331.33,741883.0
2025-06-11 11:35:00,331.33,331.95,330.48,330.54,759203.0,331.33,331.95,330.48,330.54,759203.0
2025-06-11 11:40:00,330.51,331.45,330.41,330.74,714620.0,330.51,331.45,330.41,330.74,714620.0
2025-06-11 11:45:00,330.75,331.8,330.62,330.99,638377.0,330.75,331.8,330.62,330.99,638377.0
2025-06-11 11:50:00,331.01,331.22,330.07,331.13,791300.0,331.01,331.22,330.07,331.13,791300.0
2025-06-11 11:55:00,331.11,331.13,329.51,329.85,961255.0,331.11,331.13,329.51,329.85,961255.0
2025-06-11 12:00:00,329.85,330.71,329.74,330.7,715400.0,329.85,330.71,329.74,330.7,715400.0
2025-06-11 12:05:00,330.66,330.77,328.42,328.45,1266495.0,330.66,330.77,328.42,328.45,1266495.0
2025-06-11 12:10:00,328.45,328.7,326.03,327.38,1922548.0,328.45,328.7,326.03,327.38,1922548.0
2025-06-11 12:15:00,327.41,328.41,327.38,327.93,902924.0,327.41,328.41,327.38,327.93,902924.0
2025-06-11 12:20:00,327.88,328.26,326.91,327.36,1000843.0,327.88,328.26,326.91,327.36,1000843.0
2025-06-11 12:25:00,327.35,328.95,327.2,328.95,954666.0,327.35,328.95,327.2,328.95,954666.0
2025-06-11 12:30:00,328.86,329.39,328.64,329.1,729870.0,328.86,329.39,328.64,329.1,729870.0
2025-06-11 12:35:00,329.07,329.69,328.57,329.38,648712.0,329.07,329.69,328.57,329.38,648712.0
2025-06-11 12:40:00,329.37,330.0,329.05,329.21,656428.0,329.37,330.0,329.05,329.21,656428.0
2025-06-11 12:45:00,329.21,329.41,328.8,329.0,528968.0,329.21,329.41,328.8,329.0,528968.0
2025-06-11 12:50:00,328.98,329.87,328.94,329.21,545938.0,328.98,329.87,328.94,329.21,545938.0
2025-06-11 12:55:00,329.24,329.99,329.15,329.71,465767.0,329.24,329.99,329.15,329.71,465767.0
2025-06-11 13:00:00,329.7,330.78,329.17,330.55,772900.0,329.7,330.78,329.17,330.55,772900.0
2025-06-11 13:05:00,330.53,331.31,330.48,331.03,764645.0,330.53,331.31,330.48,331.03,764645.0
2025-06-11 13:10:00,331.08,331.1,330.15,330.25,521571.0,331.08,331.1,330.15,330.25,521571.0
2025-06-11 13:15:00,330.29,330.43,329.4,330.15,693672.0,330.29,330.43,329.4,330.15,693672.0
2025-06-11 13:20:00,330.17,330.46,329.54,330.13,673152.0,330.17,330.46,329.54,330.13,673152.0
2025-06-11 13:25:00,330.1,331.08,329.93,330.93,644338.0,330.1,331.08,329.93,330.93,644338.0
2025-06-11 13:30:00,330.92,331.05,330.01,330.59,525942.0,330.92,331.05,330.01,330.59,525942.0
2025-06-11 13:35:00,330.62,331.08,329.95,330.2,611773.0,330.62,331.08,329.95,330.2,611773.0
2025-06-11 13:40:00,330.17,330.6,328.8,329.38,698226.0,330.17,330.6,328.8,329.38,698226.0
2025-06-11 13:45:00,329.38,329.46,327.71,328.01,905295.0,329.38,329.46,327.71,328.01,905295.0
2025-06-11 13:50:00,328.0,328.39,327.74,328.16,740394.0,328.0,328.39,327.74,328.16,740394.0
2025-06-11 13:55:00,328.13,328.4,325.31,325.69,1274585.0,328.13,328.4,325.31,325.69,1274585.0
2025-06-11 14:00:00,325.68,326.49,322.5,323.95,2268378.0,325.68,326.49,322.5,323.95,2268378.0
2025-06-11 14:05:00,323.88,325.64,323.72,325.47,1704754.0,323.88,325.64,323.72,325.47,1704754.0
2025-06-11 14:10:00,325.44,325.85,324.0,324.0,1026303.0,325.44,325.85,324.0,324.0,1026303.0
2025-06-11 14:15:00,324.0,324.67,322.78,323.95,1363299.0,324.0,324.67,322.78,323.95,1363299.0
2025-06-11 14:20:00,323.92,324.95,323.83,324.85,870021.0,323.92,324.95,323.83,324.85,870021.0
2025-06-11 14:25:00,324.87,325.39,324.26,324.72,757661.0,324.87,325.39,324.26,324.72,757661.0
2025-06-11 14:30:00,324.72,325.77,323.9,325.12,1037120.0,324.72,325.77,323.9,325.12,1037120.0
2025-06-11 14:35:00,325.08,326.13,324.7,325.8,815209.0,325.08,326.13,324.7,325.8,815209.0
2025-06-11 14:40:00,325.79,326.36,325.45,326.05,738946.0,325.79,326.36,325.45,326.05,738946.0
2025-06-11 14:45:00,326.01,326.49,325.86,326.03,605797.0,326.01,326.49,325.86,326.03,605797.0
2025-06-11 14:50:00,325.99,326.49,325.6,325.71,590574.0,325.99,326.49,325.6,325.71,590574.0
2025-06-11 14:55:00,325.61,326.1,324.97,325.46,703944.0,325.61,326.1,324.97,325.46,703944.0
2025-06-11 15:00:00,325.55,325.71,324.66,325.19,688348.0,325.55,325.71,324.66,325.19,688348.0
2025-06-11 15:05:00,325.14,325.59,324.31,324.9,660090.0,325.14,325.59,324.31,324.9,660090.0
2025-06-11 15:10:00,324.83,325.14,324.46,324.87,474347.0,324.83,325.14,324.46,324.87,474347.0
2025-06-11 15:15:00,324.85,325.29,323.9,324.25,738567.0,324.85,325.29,323.9,324.25,738567.0
2025-06-11 15:20:00,324.29,325.44,323.81,325.21,865589.0,324.29,325.44,323.81,325.21,865589.0
2025-06-11 15:25:00,325.2,325.79,324.63,324.94,889511.0,325.2,325.79,324.63,324.94,889511.0
2025-06-11 15:30:00,324.79,325.19,323.51,323.55,809637.0,324.79,325.19,323.51,323.55,809637.0
2025-06-11 15:35:00,323.55,324.72,323.22,324.41,922510.0,323.55,324.72,323.22,324.41,922510.0
2025-06-11 15:40:00,324.42,325.04,323.85,324.81,893048.0,324.42,325.04,323.85,324.81,893048.0
2025-06-11 15:45:00,324.81,325.7,324.79,325.16,1000725.0,324.81,325.7,324.79,325.16,1000725.0
2025-06-11 15:50:00,325.2,326.74,325.08,326.37,1452109.0,325.2,326.74,325.08,326.37,1452109.0
2025-06-11 15:55:00,326.33,326.65,326.16,326.49,1529519.0,326.33,326.65,326.16,326.49,1529519.0
2025-06-12 09:30:00,323.13,325.33,322.77,323.6,2146097.0,323.13,325.33,322.77,323.6,2146097.0
2025-06-12 09:35:00,323.63,328.0,322.96,327.84,2204915.0,323.63,328.0,322.96,327.84,2204915.0
2025-06-12 09:40:00,327.78,329.36,326.89,327.56,2270440.0,327.78,329.36,326.89,327.56,2270440.0
2025-06-12 09:45:00,327.55,327.68,324.9,326.06,1812276.0,327.55,327.68,324.9,326.06,1812276.0
2025-06-12 09:50:00,326.02,327.32,325.4,325.71,1417859.0,326.02,327.32,325.4,325.71,1417859.0
2025-06-12 09:55:00,325.69,326.7,324.9,326.3,1032637.0,325.69,326.7,324.9,326.3,1032637.0
2025-06-12 10:00:00,326.32,326.83,324.12,324.96,1299713.0,326.32,326.83,324.12,324.96,1299713.0
2025-06-12 10:05:00,325.08,326.65,324.55,326.13,1172979.0,325.08,326.65,324.55,326.13,1172979.0
2025-06-12 10:10:00,326.14,327.85,326.07,327.17,1292055.0,326.14,327.85,326.07,327.17,1292055.0
2025-06-12 10:15:00,327.19,328.24,325.75,326.0,1293746.0,327.19,328.24,325.75,326.0,1293746.0
2025-06-12 10:20:00,326.06,326.23,324.69,326.16,1097516.0,326.06,326.23,324.69,326.16,1097516.0
2025-06-12 10:25:00,326.15,326.7,325.4,326.5,806237.0,326.15,326.7,325.4,326.5,806237.0
2025-06-12 10:30:00,326.53,326.86,325.21,325.57,823470.0,326.53,326.86,325.21,325.57,823470.0
2025-06-12 10:35:00,325.54,326.17,325.01,325.5,668885.0,325.54,326.17,325.01,325.5,668885.0
2025-06-12 10:40:00,325.53,326.13,324.6,324.94,926438.0,325.53,326.13,324.6,324.94,926438.0
2025-06-12 10:45:00,324.96,325.38,323.89,324.3,1102687.0,324.96,325.38,323.89,324.3,1102687.0
2025-06-12 10:50:00,324.32,325.56,324.25,325.39,763984.0,324.32,325.56,324.25,325.39,763984.0
2025-06-12 10:55:00,325.44,326.22,324.9,326.1,801296.0,325.44,326.22,324.9,326.1,801296.0
2025-06-12 11:00:00,326.09,326.91,325.58,326.19,869913.0,326.09,326.91,325.58,326.19,869913.0
2025-06-12 11:05:00,326.22,328.1,326.15,327.4,1218131.0,326.22,328.1,326.15,327.4,1218131.0
2025-06-12 11:10:00,327.45,328.24,326.94,327.92,981205.0,327.45,328.24,326.94,327.92,981205.0
2025-06-12 11:15:00,327.92,328.75,326.5,326.85,1193775.0,327.92,328.75,326.5,326.85,1193775.0
2025-06-12 11:20:00,326.85,327.39,325.3,325.86,961250.0,326.85,327.39,325.3,325.86,961250.0
2025-06-12 11:25:00,325.87,326.6,325.37,326.4,800695.0,325.87,326.6,325.37,326.4,800695.0
2025-06-12 11:30:00,326.4,326.77,325.96,326.38,581326.0,326.4,326.77,325.96,326.38,581326.0
2025-06-12 11:35:00,326.34,327.29,326.27,326.75,539414.0,326.34,327.29,326.27,326.75,539414.0
2025-06-12 11:40:00,326.77,326.78,325.55,325.76,516719.0,326.77,326.78,325.55,325.76,516719.0
2025-06-12 11:45:00,325.77,326.08,325.18,325.28,501259.0,325.77,326.08,325.18,325.28,501259.0
2025-06-12 11:50:00,325.31,327.6,325.05,327.36,1079294.0,325.31,327.6,325.05,327.36,1079294.0
2025-06-12 11:55:00,327.36,327.69,326.41,326.75,1014003.0,327.36,327.69,326.41,326.75,1014003.0
2025-06-12 12:00:00,326.75,332.56,326.69,329.85,3225288.0,326.75,332.56,326.69,329.85,3225288.0
2025-06-12 12:05:00,329.76,330.95,328.72,329.25,1556099.0,329.76,330.95,328.72,329.25,1556099.0
2025-06-12 12:10:00,329.3,330.24,329.13,329.93,1071030.0,329.3,330.24,329.13,329.93,1071030.0
2025-06-12 12:15:00,329.91,330.0,328.42,328.72,861957.0,329.91,330.0,328.42,328.72,861957.0
2025-06-12 12:20:00,328.75,328.83,326.53,326.95,1102907.0,328.75,328.83,326.53,326.95,1102907.0
2025-06-12 12:25:00,326.9,327.42,326.09,326.37,1037383.0,326.9,327.42,326.09,326.37,1037383.0
2025-06-12 12:30:00,326.37,326.58,324.42,325.61,1350664.0,326.37,326.58,324.42,325.61,1350664.0
2025-06-12 12:35:00,325.54,326.1,324.83,325.48,1045722.0,325.54,326.1,324.83,325.48,1045722.0
2025-06-12 12:40:00,325.46,325.61,324.77,325.46,626802.0,325.46,325.61,324.77,325.46,626802.0
2025-06-12 12:45:00,325.43,326.05,323.88,324.3,1127824.0,325.43,326.05,323.88,324.3,1127824.0
2025-06-12 12:50:00,324.27,324.32,323.51,323.78,978572.0,324.27,324.32,323.51,323.78,978572.0
2025-06-12 12:55:00,323.74,324.57,323.67,324.14,684733.0,323.74,324.57,323.67,324.14,684733.0
2025-06-12 13:00:00,324.19,324.79,323.55,324.0,719186.0,324.19,324.79,323.55,324.0,719186.0
2025-06-12 13:05:00,324.01,325.06,323.75,324.98,640442.0,324.01,325.06,323.75,324.98,640442.0
2025-06-12 13:10:00,324.95,325.56,324.85,325.3,736797.0,324.95,325.56,324.85,325.3,736797.0
2025-06-12 13:15:00,325.36,325.62,324.82,324.93,524852.0,325.36,325.62,324.82,324.93,524852.0
2025-06-12 13:20:00,324.97,325.27,324.45,324.76,416384.0,324.97,325.27,324.45,324.76,416384.0
2025-06-12 13:25:00,324.7,325.3,324.52,325.09,368428.0,324.7,325.3,324.52,325.09,368428.0
2025-06-12 13:30:00,325.09,325.45,325.06,325.4,333657.0,325.09,325.45,325.06,325.4,333657.0
2025-06-12 13:35:00,325.43,325.77,325.24,325.56,371089.0,325.43,325.77,325.24,325.56,371089.0
2025-06-12 13:40:00,325.56,325.6,323.75,323.88,613142.0,325.56,325.6,323.75,323.88,613142.0
2025-06-12 13:45:00,323.93,324.2,321.85,322.78,1230843.0,323.93,324.2,321.85,322.78,1230843.0
2025-06-12 13:50:00,322.76,323.28,322.37,322.56,670840.0,322.76,323.28,322.37,322.56,670840.0
2025-06-12 13:55:00,322.52,323.16,322.05,322.89,709474.0,322.52,323.16,322.05,322.89,709474.0
2025-06-12 14:00:00,322.85,323.06,322.25,322.73,457212.0,322.85,323.06,322.25,322.73,457212.0
2025-06-12 14:05:00,322.73,323.02,322.53,322.73,353549.0,322.73,323.02,322.53,322.73,353549.0
2025-06-12 14:10:00,322.7,323.38,322.4,322.51,586535.0,322.7,323.38,322.4,322.51,586535.0
2025-06-12 14:15:00,322.4,322.89,321.33,322.0,840796.0,322.4,322.89,321.33,322.0,840796.0
2025-06-12 14:20:00,321.98,322.02,319.48,319.93,1313762.0,321.98,322.02,319.48,319.93,1313762.0
2025-06-12 14:25:00,319.9,320.22,319.1,319.66,1120657.0,319.9,320.22,319.1,319.66,1120657.0
2025-06-12 14:30:00,319.7,320.4,319.44,320.09,839575.0,319.7,320.4,319.44,320.09,839575.0
2025-06-12 14:35:00,320.09,320.63,320.02,320.37,672007.0,320.09,320.63,320.02,320.37,672007.0
2025-06-12 14:40:00,320.38,320.77,318.76,318.81,1153366.0,320.38,320.77,318.76,318.81,1153366.0
2025-06-12 14:45:00,318.79,319.4,318.68,318.96,828516.0,318.79,319.4,318.68,318.96,828516.0
2025-06-12 14:50:00,318.92,319.59,318.78,319.1,657188.0,318.92,319.59,318.78,319.1,657188.0
2025-06-12 14:55:00,319.09,319.54,318.94,319.41,680272.0,319.09,319.54,318.94,319.41,680272.0
2025-06-12 15:00:00,319.41,319.75,318.47,319.19,858385.0,319.41,319.75,318.47,319.19,858385.0
2025-06-12 15:05:00,319.24,319.29,317.74,317.91,951321.0,319.24,319.29,317.74,317.91,951321.0
2025-06-12 15:10:00,317.94,318.0,316.86,317.54,1341125.0,317.94,318.0,316.86,317.54,1341125.0
2025-06-12 15:15:00,317.51,319.4,317.41,319.24,1349588.0,317.51,319.4,317.41,319.24,1349588.0
2025-06-12 15:20:00,319.25,319.94,318.76,319.34,1066113.0,319.25,319.94,318.76,319.34,1066113.0
2025-06-12 15:25:00,319.35,319.87,319.04,319.46,793733.0,319.35,319.87,319.04,319.46,793733.0
2025-06-12 15:30:00,319.49,319.79,318.76,319.08,886632.0,319.49,319.79,318.76,319.08,886632.0
2025-06-12 15:35:00,319.11,319.37,318.36,319.01,673638.0,319.11,319.37,318.36,319.01,673638.0
2025-06-12 15:40:00,318.99,319.62,318.66,319.32,771138.0,318.99,319.62,318.66,319.32,771138.0
2025-06-12 15:45:00,319.3,319.42,318.75,319.38,831361.0,319.3,319.42,318.75,319.38,831361.0
2025-06-12 15:50:00,319.32,319.66,318.6,318.89,911497.0,319.32,319.66,318.6,318.89,911497.0
2025-06-12 15:55:00,318.93,319.38,318.85,319.18,1202332.0,318.93,319.38,318.85,319.18,1202332.0
2025-06-13 09:30:00,314.0,317.5,313.34,316.88,2635066.0,314.0,317.5,313.34,316.88,2635066.0
2025-06-13 09:35:00,316.78,318.29,316.06,317.39,1724422.0,316.78,318.29,316.06,317.39,1724422.0
2025-06-13 09:40:00,317.4,318.52,316.41,317.34,1526179.0,317.4,318.52,316.41,317.34,1526179.0
2025-06-13 09:45:00,317.33,319.19,317.02,318.48,1513092.0,317.33,319.19,317.02,318.48,1513092.0
2025-06-13 09:50:00,318.44,320.34,317.91,318.09,1797554.0,318.44,320.34,317.91,318.09,1797554.0
2025-06-13 09:55:00,318.14,318.25,315.9,316.18,1672762.0,318.14,318.25,315.9,316.18,1672762.0
2025-06-13 10:00:00,316.17,317.99,315.58,317.1,1763952.0,316.17,317.99,315.58,317.1,1763952.0
2025-06-13 10:05:00,317.11,319.0,316.37,317.94,1309195.0,317.11,319.0,316.37,317.94,1309195.0
2025-06-13 10:10:00,317.9,318.15,316.6,316.83,1088382.0,317.9,318.15,316.6,316.83,1088382.0
2025-06-13 10:15:00,316.8,316.85,315.33,315.46,1199314.0,316.8,316.85,315.33,315.46,1199314.0
2025-06-13 10:20:00,315.49,315.74,314.28,315.69,1572346.0,315.49,315.74,314.28,315.69,1572346.0
2025-06-13 10:25:00,315.69,316.04,314.3,314.45,1045210.0,315.69,316.04,314.3,314.45,1045210.0
2025-06-13 10:30:00,314.48,316.18,314.02,316.03,1210173.0,314.48,316.18,314.02,316.03,1210173.0
2025-06-13 10:35:00,316.08,317.32,316.02,316.77,1000131.0,316.08,317.32,316.02,316.77,1000131.0
2025-06-13 10:40:00,316.79,318.17,316.26,316.6,1150704.0,316.79,318.17,316.26,316.6,1150704.0
2025-06-13 10:45:00,316.57,317.25,315.76,315.92,857694.0,316.57,317.25,315.76,315.92,857694.0
2025-06-13 10:50:00,315.89,316.65,315.66,316.32,661691.0,315.89,316.65,315.66,316.32,661691.0
2025-06-13 10:55:00,316.28,317.34,316.18,317.0,629734.0,316.28,317.34,316.18,317.0,629734.0
2025-06-13 11:00:00,317.01,318.72,316.91,318.42,878300.0,317.01,318.72,316.91,318.42,878300.0
2025-06-13 11:05:00,318.41,319.78,318.24,319.13,1031197.0,318.41,319.78,318.24,319.13,1031197.0
2025-06-13 11:10:00,319.08,319.78,318.66,319.67,936780.0,319.08,319.78,318.66,319.67,936780.0
2025-06-13 11:15:00,319.65,320.08,318.66,318.94,937735.0,319.65,320.08,318.66,318.94,937735.0
2025-06-13 11:20:00,318.91,320.39,318.8,319.36,947275.0,318.91,320.39,318.8,319.36,947275.0
2025-06-13 11:25:00,319.38,319.41,318.21,318.85,774327.0,319.38,319.41,318.21,318.85,774327.0
2025-06-13 11:30:00,318.9,320.1,318.66,319.97,688354.0,318.9,320.1,318.66,319.97,688354.0
2025-06-13 11:35:00,319.94,321.42,319.51,321.23,1214063.0,319.94,321.42,319.51,321.23,1214063.0
2025-06-13 11:40:00,321.23,321.4,320.63,320.94,672397.0,321.23,321.4,320.63,320.94,672397.0
2025-06-13 11:45:00,320.95,321.06,320.0,320.21,631331.0,320.95,321.06,320.0,320.21,631331.0
2025-06-13 11:50:00,320.22,320.69,320.12,320.48,569755.0,320.22,320.69,320.12,320.48,569755.0
2025-06-13 11:55:00,320.45,320.85,319.79,320.62,705795.0,320.45,320.85,319.79,320.62,705795.0
2025-06-13 12:00:00,320.59,320.95,319.43,320.0,673486.0,320.59,320.95,319.43,320.0,673486.0
2025-06-13 12:05:00,320.03,320.3,319.52,319.65,395665.0,320.03,320.3,319.52,319.65,395665.0
2025-06-13 12:10:00,319.65,321.5,319.57,321.3,790408.0,319.65,321.5,319.57,321.3,790408.0
2025-06-13 12:15:00,321.27,321.35,320.55,320.75,586560.0,321.27,321.35,320.55,320.75,586560.0
2025-06-13 12:20:00,320.77,325.78,320.15,324.94,2535720.0,320.77,325.78,320.15,324.94,2535720.0
2025-06-13 12:25:00,324.9,325.5,323.7,324.56,1821422.0,324.9,325.5,323.7,324.56,1821422.0
2025-06-13 12:30:00,324.55,326.39,323.33,325.86,1585681.0,324.55,326.39,323.33,325.86,1585681.0
2025-06-13 12:35:00,325.86,327.85,325.81,326.7,1928758.0,325.86,327.85,325.81,326.7,1928758.0
2025-06-13 12:40:00,326.7,327.15,326.01,326.99,1080745.0,326.7,327.15,326.01,326.99,1080745.0
2025-06-13 12:45:00,326.97,327.25,325.78,327.01,1111857.0,326.97,327.25,325.78,327.01,1111857.0
2025-06-13 12:50:00,327.03,328.71,326.83,328.44,1414770.0,327.03,328.71,326.83,328.44,1414770.0
2025-06-13 12:55:00,328.42,330.35,328.26,329.69,2059733.0,328.42,330.35,328.26,329.69,2059733.0
2025-06-13 13:00:00,329.67,331.33,329.56,330.81,1957805.0,329.67,331.33,329.56,330.81,1957805.0
2025-06-13 13:05:00,330.81,331.65,329.61,331.34,1964558.0,330.81,331.65,329.61,331.34,1964558.0
2025-06-13 13:10:00,331.38,331.56,329.51,330.61,1283136.0,331.38,331.56,329.51,330.61,1283136.0
2025-06-13 13:15:00,330.62,331.39,329.92,331.04,1216766.0,330.62,331.39,329.92,331.04,1216766.0
2025-06-13 13:20:00,331.07,332.98,330.99,332.53,1996436.0,331.07,332.98,330.99,332.53,1996436.0
2025-06-13 13:25:00,332.53,332.69,331.45,332.16,942460.0,332.53,332.69,331.45,332.16,942460.0
2025-06-13 13:30:00,332.16,332.99,330.82,330.96,1219398.0,332.16,332.99,330.82,330.96,1219398.0
2025-06-13 13:35:00,330.96,331.52,330.22,330.56,1070446.0,330.96,331.52,330.22,330.56,1070446.0
2025-06-13 13:40:00,330.56,332.16,330.1,331.98,1103527.0,330.56,332.16,330.1,331.98,1103527.0
2025-06-13 13:45:00,331.97,332.4,330.45,331.02,960082.0,331.97,332.4,330.45,331.02,960082.0
2025-06-13 13:50:00,331.06,332.58,330.66,332.19,1119599.0,331.06,332.58,330.66,332.19,1119599.0
2025-06-13 13:55:00,332.15,332.54,331.71,332.36,676466.0,332.15,332.54,331.71,332.36,676466.0
2025-06-13 14:00:00,332.36,332.49,330.46,330.91,917296.0,332.36,332.49,330.46,330.91,917296.0
2025-06-13 14:05:00,330.97,331.55,329.42,330.06,1243199.0,330.97,331.55,329.42,330.06,1243199.0
2025-06-13 14:10:00,330.06,330.25,328.35,328.53,1268404.0,330.06,330.25,328.35,328.53,1268404.0
2025-06-13 14:15:00,328.51,328.59,327.03,328.45,1621863.0,328.51,328.59,327.03,328.45,1621863.0
2025-06-13 14:20:00,328.44,328.75,327.65,327.92,949574.0,328.44,328.75,327.65,327.92,949574.0
2025-06-13 14:25:00,327.93,328.25,326.28,326.87,1165318.0,327.93,328.25,326.28,326.87,1165318.0
2025-06-13 14:30:00,326.86,327.03,324.41,324.99,1586123.0,326.86,327.03,324.41,324.99,1586123.0
2025-06-13 14:35:00,324.9,325.28,323.48,323.92,1457940.0,324.9,325.28,323.48,323.92,1457940.0
2025-06-13 14:40:00,323.95,324.96,323.25,324.1,1163221.0,323.95,324.96,323.25,324.1,1163221.0
2025-06-13 14:45:00,324.12,325.26,323.64,323.98,1169696.0,324.12,325.26,323.64,323.98,1169696.0
2025-06-13 14:50:00,323.94,325.88,323.78,325.85,1066192.0,323.94,325.88,323.78,325.85,1066192.0
2025-06-13 14:55:00,325.81,326.62,324.93,325.82,1152394.0,325.81,326.62,324.93,325.82,1152394.0
2025-06-13 15:00:00,325.8,326.28,325.36,325.77,827781.0,325.8,326.28,325.36,325.77,827781.0
2025-06-13 15:05:00,325.8,328.18,325.65,327.96,1348561.0,325.8,328.18,325.65,327.96,1348561.0
2025-06-13 15:10:00,327.99,329.24,327.8,328.87,1567337.0,327.99,329.24,327.8,328.87,1567337.0
2025-06-13 15:15:00,328.99,329.64,327.62,327.88,1499365.0,328.99,329.64,327.62,327.88,1499365.0
2025-06-13 15:20:00,327.8,328.56,327.14,327.17,945789.0,327.8,328.56,327.14,327.17,945789.0
2025-06-13 15:25:00,327.18,327.7,326.68,327.05,928275.0,327.18,327.7,326.68,327.05,928275.0
2025-06-13 15:30:00,327.04,327.85,325.8,326.05,1007519.0,327.04,327.85,325.8,326.05,1007519.0
2025-06-13 15:35:00,326.09,327.99,325.6,327.23,1212935.0,326.09,327.99,325.6,327.23,1212935.0
2025-06-13 15:40:00,327.24,327.58,326.0,326.25,869033.0,327.24,327.58,326.0,326.25,869033.0
2025-06-13 15:45:00,326.24,326.42,324.66,324.84,1352174.0,326.24,326.42,324.66,324.84,1352174.0
2025-06-13 15:50:00,324.89,325.97,324.52,325.1,1135194.0,324.89,325.97,324.52,325.1,1135194.0
2025-06-13 15:55:00,324.73,325.87,324.2,325.35,1769246.0,324.73,325.87,324.2,325.35,1769246.0
2025-06-16 09:30:00,331.29,332.05,326.8,328.18,3142482.0,331.29,332.05,326.8,328.18,3142482.0
2025-06-16 09:35:00,328.21,329.3,326.41,328.82,1985309.0,328.21,329.3,326.41,328.82,1985309.0
2025-06-16 09:40:00,328.82,329.92,328.03,328.72,1611485.0,328.82,329.92,328.03,328.72,1611485.0
2025-06-16 09:45:00,328.79,329.72,327.4,328.87,1486128.0,328.79,329.72,327.4,328.87,1486128.0
2025-06-16 09:50:00,328.89,329.78,327.74,328.32,1304742.0,328.89,329.78,327.74,328.32,1304742.0
2025-06-16 09:55:00,328.37,329.69,327.46,327.47,1235590.0,328.37,329.69,327.46,327.47,1235590.0
2025-06-16 10:00:00,327.45,328.82,326.51,328.6,1622325.0,327.45,328.82,326.51,328.6,1622325.0
2025-06-16 10:05:00,328.6,331.0,328.5,330.09,1762601.0,328.6,331.0,328.5,330.09,1762601.0
2025-06-16 10:10:00,330.04,330.52,328.83,329.94,1200899.0,330.04,330.52,328.83,329.94,1200899.0
2025-06-16 10:15:00,329.94,330.7,329.45,330.18,937965.0,329.94,330.7,329.45,330.18,937965.0
2025-06-16 10:20:00,330.18,330.5,329.68,330.16,718569.0,330.18,330.5,329.68,330.16,718569.0
2025-06-16 10:25:00,330.19,330.31,329.13,330.05,750961.0,330.19,330.31,329.13,330.05,750961.0
2025-06-16 10:30:00,330.0,330.95,329.75,330.67,877132.0,330.0,330.95,329.75,330.67,877132.0
2025-06-16 10:35:00,330.7,331.2,329.56,331.03,1202882.0,330.7,331.2,329.56,331.03,1202882.0
2025-06-16 10:40:00,331.05,331.16,329.4,330.02,905532.0,331.05,331.16,329.4,330.02,905532.0
2025-06-16 10:45:00,329.98,330.16,328.85,329.39,798901.0,329.98,330.16,328.85,329.39,798901.0
2025-06-16 10:50:00,329.39,329.84,328.61,329.14,720444.0,329.39,329.84,328.61,329.14,720444.0
2025-06-16 10:55:00,329.13,330.23,329.02,330.21,790864.0,329.13,330.23,329.02,330.21,790864.0
2025-06-16 11:00:00,330.22,330.32,328.93,329.24,673607.0,330.22,330.32,328.93,329.24,673607.0
2025-06-16 11:05:00,329.23,329.5,328.35,328.89,745577.0,329.23,329.5,328.35,328.89,745577.0
2025-06-16 11:10:00,328.87,330.9,328.85,330.74,1025758.0,328.87,330.9,328.85,330.74,1025758.0
2025-06-16 11:15:00,330.71,331.34,330.5,330.92,1092275.0,330.71,331.34,330.5,330.92,1092275.0
2025-06-16 11:20:00,330.91,331.0,329.76,330.1,676992.0,330.91,331.0,329.76,330.1,676992.0
2025-06-16 11:25:00,330.14,330.38,329.62,330.28,530603.0,330.14,330.38,329.62,330.28,530603.0
2025-06-16 11:30:00,330.25,330.89,329.6,329.95,556171.0,330.25,330.89,329.6,329.95,556171.0
2025-06-16 11:35:00,329.9,330.09,328.88,329.09,596576.0,329.9,330.09,328.88,329.09,596576.0
2025-06-16 11:40:00,329.08,329.69,328.71,329.25,510951.0,329.08,329.69,328.71,329.25,510951.0
2025-06-16 11:45:00,329.24,330.39,329.0,330.35,516683.0,329.24,330.39,329.0,330.35,516683.0
2025-06-16 11:50:00,330.35,330.37,329.08,329.29,444499.0,330.35,330.37,329.08,329.29,444499.0
2025-06-16 11:55:00,329.29,330.75,329.18,330.67,691725.0,329.29,330.75,329.18,330.67,691725.0
2025-06-16 12:00:00,330.61,330.94,329.89,330.17,565273.0,330.61,330.94,329.89,330.17,565273.0
2025-06-16 12:05:00,330.19,330.44,329.74,330.42,402844.0,330.19,330.44,329.74,330.42,402844.0
2025-06-16 12:10:00,330.44,330.7,330.28,330.48,365087.0,330.44,330.7,330.28,330.48,365087.0
2025-06-16 12:15:00,330.48,331.12,330.25,330.65,564310.0,330.48,331.12,330.25,330.65,564310.0
2025-06-16 12:20:00,330.61,331.74,330.26,331.42,785901.0,330.61,331.74,330.26,331.42,785901.0
2025-06-16 12:25:00,331.36,331.6,330.8,331.32,604142.0,331.36,331.6,330.8,331.32,604142.0
2025-06-16 12:30:00,331.3,331.38,330.5,330.95,471782.0,331.3,331.38,330.5,330.95,471782.0
2025-06-16 12:35:00,330.93,331.2,330.53,330.93,393101.0,330.93,331.2,330.53,330.93,393101.0
2025-06-16 12:40:00,330.96,330.97,329.8,330.1,661775.0,330.96,330.97,329.8,330.1,661775.0
2025-06-16 12:45:00,330.15,330.24,329.55,330.0,589672.0,330.15,330.24,329.55,330.0,589672.0
2025-06-16 12:50:00,330.07,331.05,329.8,330.74,572725.0,330.07,331.05,329.8,330.74,572725.0
2025-06-16 12:55:00,330.7,331.12,330.28,330.5,515859.0,330.7,331.12,330.28,330.5,515859.0
2025-06-16 13:00:00,330.49,330.69,329.99,330.17,362128.0,330.49,330.69,329.99,330.17,362128.0
2025-06-16 13:05:00,330.19,330.65,329.68,330.39,468132.0,330.19,330.65,329.68,330.39,468132.0
2025-06-16 13:10:00,330.36,330.57,329.46,329.84,550680.0,330.36,330.57,329.46,329.84,550680.0
2025-06-16 13:15:00,329.8,329.83,328.75,329.67,751136.0,329.8,329.83,328.75,329.67,751136.0
2025-06-16 13:20:00,329.67,330.13,329.45,329.58,423911.0,329.67,330.13,329.45,329.58,423911.0
2025-06-16 13:25:00,329.58,330.02,329.01,329.24,505253.0,329.58,330.02,329.01,329.24,505253.0
2025-06-16 13:30:00,329.17,329.5,328.9,329.24,441771.0,329.17,329.5,328.9,329.24,441771.0
2025-06-16 13:35:00,329.29,329.85,329.14,329.44,387144.0,329.29,329.85,329.14,329.44,387144.0
2025-06-16 13:40:00,329.48,329.95,329.15,329.63,353391.0,329.48,329.95,329.15,329.63,353391.0
2025-06-16 13:45:00,329.61,330.3,329.58,330.13,498198.0,329.61,330.3,329.58,330.13,498198.0
2025-06-16 13:50:00,330.12,330.26,329.3,329.3,329262.0,330.12,330.26,329.3,329.3,329262.0
2025-06-16 13:55:00,329.3,329.55,327.68,327.88,892152.0,329.3,329.55,327.68,327.88,892152.0
2025-06-16 14:00:00,327.84,328.15,327.21,328.05,891852.0,327.84,328.15,327.21,328.05,891852.0
2025-06-16 14:05:00,328.02,328.35,327.3,327.94,629173.0,328.02,328.35,327.3,327.94,629173.0
2025-06-16 14:10:00,327.97,328.7,327.78,328.55,559128.0,327.97,328.7,327.78,328.55,559128.0
2025-06-16 14:15:00,328.57,329.16,328.25,329.01,455197.0,328.57,329.16,328.25,329.01,455197.0
2025-06-16 14:20:00,329.0,329.85,328.51,329.62,657701.0,329.0,329.85,328.51,329.62,657701.0
2025-06-16 14:25:00,329.68,330.58,329.59,330.4,739133.0,329.68,330.58,329.59,330.4,739133.0
2025-06-16 14:30:00,330.4,330.68,329.57,329.89,613982.0,330.4,330.68,329.57,329.89,613982.0
2025-06-16 14:35:00,329.96,330.22,329.84,330.04,368166.0,329.96,330.22,329.84,330.04,368166.0
2025-06-16 14:40:00,330.07,330.15,329.71,329.97,274201.0,330.07,330.15,329.71,329.97,274201.0
2025-06-16 14:45:00,329.97,330.0,328.86,329.02,513070.0,329.97,330.0,328.86,329.02,513070.0
2025-06-16 14:50:00,329.01,329.25,328.33,328.55,594619.0,329.01,329.25,328.33,328.55,594619.0
2025-06-16 14:55:00,328.63,329.2,328.44,328.8,571037.0,328.63,329.2,328.44,328.8,571037.0
2025-06-16 15:00:00,328.8,329.11,327.96,328.4,592044.0,328.8,329.11,327.96,328.4,592044.0
2025-06-16 15:05:00,328.4,328.8,328.13,328.34,466469.0,328.4,328.8,328.13,328.34,466469.0
2025-06-16 15:10:00,328.31,328.44,327.71,328.38,513974.0,328.31,328.44,327.71,328.38,513974.0
2025-06-16 15:15:00,328.32,329.54,328.22,329.38,798657.0,328.32,329.54,328.22,329.38,798657.0
2025-06-16 15:20:00,329.38,329.85,328.62,329.34,646303.0,329.38,329.85,328.62,329.34,646303.0
2025-06-16 15:25:00,329.36,330.0,329.2,329.56,440959.0,329.36,330.0,329.2,329.56,440959.0
2025-06-16 15:30:00,329.55,329.95,328.91,329.05,548005.0,329.55,329.95,328.91,329.05,548005.0
2025-06-16 15:35:00,329.02,329.6,328.85,328.96,454625.0,329.02,329.6,328.85,328.96,454625.0
2025-06-16 15:40:00,328.9,329.45,328.52,329.35,596838.0,328.9,329.45,328.52,329.35,596838.0
2025-06-16 15:45:00,329.38,329.75,329.07,329.63,556669.0,329.38,329.75,329.07,329.63,556669.0
2025-06-16 15:50:00,329.61,329.99,328.62,329.26,918690.0,329.61,329.99,328.62,329.26,918690.0
2025-06-16 15:55:00,329.29,329.42,328.8,329.12,1103386.0,329.29,329.42,328.8,329.12,1103386.0
2025-06-17 09:30:00,326.08,327.26,324.17,326.3,2066436.0,326.08,327.26,324.17,326.3,2066436.0
2025-06-17 09:35:00,326.27,326.5,324.78,325.22,1171220.0,326.27,326.5,324.78,325.22,1171220.0
2025-06-17 09:40:00,325.22,325.65,320.76,321.37,2048548.0,325.22,325.65,320.76,321.37,2048548.0
2025-06-17 09:45:00,321.37,322.91,320.12,322.55,1784427.0,321.37,322.91,320.12,322.55,1784427.0
2025-06-17 09:50:00,322.55,323.73,322.29,322.73,1267015.0,322.55,323.73,322.29,322.73,1267015.0
2025-06-17 09:55:00,322.64,323.99,322.35,323.17,1074102.0,322.64,323.99,322.35,323.17,1074102.0
2025-06-17 10:00:00,323.2,323.66,322.59,322.66,870419.0,323.2,323.66,322.59,322.66,870419.0
2025-06-17 10:05:00,322.71,323.47,322.13,323.14,859842.0,322.71,323.47,322.13,323.14,859842.0
2025-06-17 10:10:00,323.19,324.5,323.04,324.07,1148819.0,323.19,324.5,323.04,324.07,1148819.0
2025-06-17 10:15:00,324.06,324.71,323.2,323.42,868864.0,324.06,324.71,323.2,323.42,868864.0
2025-06-17 10:20:00,323.44,323.68,322.48,322.94,735318.0,323.44,323.68,322.48,322.94,735318.0
2025-06-17 10:25:00,322.96,323.4,322.61,322.95,519413.0,322.96,323.4,322.61,322.95,519413.0
2025-06-17 10:30:00,322.9,324.05,322.89,323.63,628126.0,322.9,324.05,322.89,323.63,628126.0
2025-06-17 10:35:00,323.63,324.25,323.05,323.76,552516.0,323.63,324.25,323.05,323.76,552516.0
2025-06-17 10:40:00,323.8,323.99,323.4,323.62,428499.0,323.8,323.99,323.4,323.62,428499.0
2025-06-17 10:45:00,323.58,324.49,323.48,323.93,562034.0,323.58,324.49,323.48,323.93,562034.0
2025-06-17 10:50:00,323.99,324.2,322.7,322.97,691979.0,323.99,324.2,322.7,322.97,691979.0
2025-06-17 10:55:00,322.96,323.19,321.84,322.09,837179.0,322.96,323.19,321.84,322.09,837179.0
2025-06-17 11:00:00,322.07,322.54,321.56,322.51,881526.0,322.07,322.54,321.56,322.51,881526.0
2025-06-17 11:05:00,322.53,322.84,322.05,322.55,500961.0,322.53,322.84,322.05,322.55,500961.0
2025-06-17 11:10:00,322.54,323.1,322.35,322.66,511070.0,322.54,323.1,322.35,322.66,511070.0
2025-06-17 11:15:00,322.66,322.75,321.05,321.09,786489.0,322.66,322.75,321.05,321.09,786489.0
2025-06-17 11:20:00,321.1,321.17,319.68,320.6,1251068.0,321.1,321.17,319.68,320.6,1251068.0
2025-06-17 11:25:00,320.6,320.73,319.45,320.13,932939.0,320.6,320.73,319.45,320.13,932939.0
2025-06-17 11:30:00,320.12,320.3,318.79,319.12,1311185.0,320.12,320.3,318.79,319.12,1311185.0
2025-06-17 11:35:00,319.1,319.23,317.5,317.78,1465122.0,319.1,319.23,317.5,317.78,1465122.0
2025-06-17 11:40:00,317.77,319.13,317.63,319.06,1194746.0,317.77,319.13,317.63,319.06,1194746.0
2025-06-17 11:45:00,319.05,319.22,318.65,319.16,713372.0,319.05,319.22,318.65,319.16,713372.0
2025-06-17 11:50:00,319.15,319.57,318.37,318.99,774966.0,319.15,319.57,318.37,318.99,774966.0
2025-06-17 11:55:00,319.0,319.09,317.95,318.66,621095.0,319.0,319.09,317.95,318.66,621095.0
2025-06-17 12:00:00,318.68,319.78,318.55,319.71,670127.0,318.68,319.78,318.55,319.71,670127.0
2025-06-17 12:05:00,319.69,320.93,319.66,320.4,875466.0,319.69,320.93,319.66,320.4,875466.0
2025-06-17 12:10:00,320.43,321.21,320.33,321.2,641902.0,320.43,321.21,320.33,321.2,641902.0
2025-06-17 12:15:00,321.21,321.55,320.94,321.42,749729.0,321.21,321.55,320.94,321.42,749729.0
2025-06-17 12:20:00,321.45,321.73,320.64,320.72,664778.0,321.45,321.73,320.64,320.72,664778.0
2025-06-17 12:25:00,320.75,321.38,320.65,320.94,434473.0,320.75,321.38,320.65,320.94,434473.0
2025-06-17 12:30:00,320.99,321.28,320.74,320.86,359161.0,320.99,321.28,320.74,320.86,359161.0
2025-06-17 12:35:00,320.89,321.15,320.7,320.77,270672.0,320.89,321.15,320.7,320.77,270672.0
2025-06-17 12:40:00,320.74,320.84,319.64,319.91,642653.0,320.74,320.84,319.64,319.91,642653.0
2025-06-17 12:45:00,319.86,320.4,319.09,319.32,533974.0,319.86,320.4,319.09,319.32,533974.0
2025-06-17 12:50:00,319.33,319.63,318.97,319.24,568726.0,319.33,319.63,318.97,319.24,568726.0
2025-06-17 12:55:00,319.23,319.35,318.12,318.39,655534.0,319.23,319.35,318.12,318.39,655534.0
2025-06-17 13:00:00,318.37,319.05,317.34,318.73,1157896.0,318.37,319.05,317.34,318.73,1157896.0
2025-06-17 13:05:00,318.71,318.88,317.85,318.81,711193.0,318.71,318.88,317.85,318.81,711193.0
2025-06-17 13:10:00,318.81,319.4,318.81,319.05,559133.0,318.81,319.4,318.81,319.05,559133.0
2025-06-17 13:15:00,319.05,319.12,318.61,318.85,357785.0,319.05,319.12,318.61,318.85,357785.0
2025-06-17 13:20:00,318.89,319.04,318.01,318.36,432967.0,318.89,319.04,318.01,318.36,432967.0
2025-06-17 13:25:00,318.35,318.85,318.07,318.59,455746.0,318.35,318.85,318.07,318.59,455746.0
2025-06-17 13:30:00,318.52,319.86,317.9,319.54,717089.0,318.52,319.86,317.9,319.54,717089.0
2025-06-17 13:35:00,319.53,320.69,319.36,319.47,770155.0,319.53,320.69,319.36,319.47,770155.0
2025-06-17 13:40:00,319.47,319.9,318.85,319.03,512814.0,319.47,319.9,318.85,319.03,512814.0
2025-06-17 13:45:00,319.01,319.19,317.25,317.63,826885.0,319.01,319.19,317.25,317.63,826885.0
2025-06-17 13:50:00,317.6,318.31,316.6,317.85,967182.0,317.6,318.31,316.6,317.85,967182.0
2025-06-17 13:55:00,317.89,318.19,317.11,317.14,513640.0,317.89,318.19,317.11,317.14,513640.0
2025-06-17 14:00:00,317.16,317.26,316.31,316.67,827408.0,317.16,317.26,316.31,316.67,827408.0
2025-06-17 14:05:00,316.7,317.05,315.38,315.93,994810.0,316.7,317.05,315.38,315.93,994810.0
2025-06-17 14:10:00,315.97,316.25,315.06,315.06,868783.0,315.97,316.25,315.06,315.06,868783.0
2025-06-17 14:15:00,315.05,315.64,314.74,315.34,968180.0,315.05,315.64,314.74,315.34,968180.0
2025-06-17 14:20:00,315.34,316.1,315.2,315.72,758235.0,315.34,316.1,315.2,315.72,758235.0
2025-06-17 14:25:00,315.7,315.92,315.2,315.55,566724.0,315.7,315.92,315.2,315.55,566724.0
2025-06-17 14:30:00,315.56,316.53,315.42,316.51,678710.0,315.56,316.53,315.42,316.51,678710.0
2025-06-17 14:35:00,316.54,316.85,316.22,316.45,625008.0,316.54,316.85,316.22,316.45,625008.0
2025-06-17 14:40:00,316.4,316.6,315.56,315.97,487587.0,316.4,316.6,315.56,315.97,487587.0
2025-06-17 14:45:00,315.99,316.33,315.5,315.77,474041.0,315.99,316.33,315.5,315.77,474041.0
2025-06-17 14:50:00,315.73,316.32,315.62,316.0,370763.0,315.73,316.32,315.62,316.0,370763.0
2025-06-17 14:55:00,316.0,317.48,316.0,317.38,727773.0,316.0,317.48,316.0,317.38,727773.0
2025-06-17 15:00:00,317.38,317.63,316.94,317.16,595347.0,317.38,317.63,316.94,317.16,595347.0
2025-06-17 15:05:00,317.18,317.5,316.34,316.89,587403.0,317.18,317.5,316.34,316.89,587403.0
2025-06-17 15:10:00,316.86,317.39,316.46,317.04,455386.0,316.86,317.39,316.46,317.04,455386.0
2025-06-17 15:15:00,317.04,317.3,316.3,316.5,470786.0,317.04,317.3,316.3,316.5,470786.0
2025-06-17 15:20:00,316.46,317.32,316.4,316.98,460141.0,316.46,317.32,316.4,316.98,460141.0
2025-06-17 15:25:00,317.0,317.41,316.43,317.31,515595.0,317.0,317.41,316.43,317.31,515595.0
2025-06-17 15:30:00,317.34,317.82,317.04,317.7,574731.0,317.34,317.82,317.04,317.7,574731.0
2025-06-17 15:35:00,317.68,318.18,317.46,317.82,651852.0,317.68,318.18,317.46,317.82,651852.0
2025-06-17 15:40:00,317.81,317.84,317.14,317.49,692854.0,317.81,317.84,317.14,317.49,692854.0
2025-06-17 15:45:00,317.49,318.49,317.37,318.44,727177.0,317.49,318.49,317.37,318.44,727177.0
2025-06-17 15:50:00,318.4,318.73,316.52,317.13,995862.0,318.4,318.73,316.52,317.13,995862.0
2025-06-17 15:55:00,317.13,317.4,316.19,316.28,1374424.0,317.13,317.4,316.19,316.28,1374424.0
2025-06-18 09:30:00,317.31,317.5,315.45,316.4,1534379.0,317.31,317.5,315.45,316.4,1534379.0
2025-06-18 09:35:00,316.36,320.73,316.28,320.48,2164521.0,316.36,320.73,316.28,320.48,2164521.0
2025-06-18 09:40:00,320.46,322.09,320.35,321.83,2067798.0,320.46,322.09,320.35,321.83,2067798.0
2025-06-18 09:45:00,321.87,323.6,321.11,322.83,2030608.0,321.87,323.6,321.11,322.83,2030608.0
2025-06-18 09:50:00,322.86,323.1,321.42,321.8,1519154.0,322.86,323.1,321.42,321.8,1519154.0
2025-06-18 09:55:00,321.74,323.97,321.7,323.85,1568048.0,321.74,323.97,321.7,323.85,1568048.0
2025-06-18 10:00:00,323.87,325.03,322.39,324.31,2007711.0,323.87,325.03,322.39,324.31,2007711.0
2025-06-18 10:05:00,324.27,324.67,323.33,323.46,1231011.0,324.27,324.67,323.33,323.46,1231011.0
2025-06-18 10:10:00,323.54,324.31,323.06,323.49,1002717.0,323.54,324.31,323.06,323.49,1002717.0
2025-06-18 10:15:00,323.56,323.64,322.41,322.84,955337.0,323.56,323.64,322.41,322.84,955337.0
2025-06-18 10:20:00,322.75,323.87,322.61,323.78,865349.0,322.75,323.87,322.61,323.78,865349.0
2025-06-18 10:25:00,323.74,323.93,322.8,323.37,711527.0,323.74,323.93,322.8,323.37,711527.0
2025-06-18 10:30:00,323.42,323.58,322.78,323.03,632334.0,323.42,323.58,322.78,323.03,632334.0
2025-06-18 10:35:00,323.03,323.48,322.25,323.11,817499.0,323.03,323.48,322.25,323.11,817499.0
2025-06-18 10:40:00,323.17,324.06,322.83,323.21,870586.0,323.17,324.06,322.83,323.21,870586.0
2025-06-18 10:45:00,323.22,323.7,322.65,323.41,724251.0,323.22,323.7,322.65,323.41,724251.0
2025-06-18 10:50:00,323.4,323.85,323.0,323.34,554978.0,323.4,323.85,323.0,323.34,554978.0
2025-06-18 10:55:00,323.28,324.07,323.25,324.01,578938.0,323.28,324.07,323.25,324.01,578938.0
2025-06-18 11:00:00,323.97,324.29,323.37,324.11,684971.0,323.97,324.29,323.37,324.11,684971.0
2025-06-18 11:05:00,324.14,325.61,323.77,325.14,1305575.0,324.14,325.61,323.77,325.14,1305575.0
2025-06-18 11:10:00,325.17,325.74,324.88,325.05,962618.0,325.17,325.74,324.88,325.05,962618.0
2025-06-18 11:15:00,325.02,325.3,324.38,324.85,756421.0,325.02,325.3,324.38,324.85,756421.0
2025-06-18 11:20:00,324.88,325.07,324.38,324.65,504368.0,324.88,325.07,324.38,324.65,504368.0
2025-06-18 11:25:00,324.61,325.37,324.61,324.9,589974.0,324.61,325.37,324.61,324.9,589974.0
2025-06-18 11:30:00,324.93,326.15,324.66,326.06,774534.0,324.93,326.15,324.66,326.06,774534.0
2025-06-18 11:35:00,326.04,326.84,325.85,326.61,1112360.0,326.04,326.84,325.85,326.61,1112360.0
2025-06-18 11:40:00,326.65,327.64,326.47,327.04,1270352.0,326.65,327.64,326.47,327.04,1270352.0
2025-06-18 11:45:00,327.04,327.45,326.8,327.32,649776.0,327.04,327.45,326.8,327.32,649776.0
2025-06-18 11:50:00,327.32,328.73,327.28,328.66,1287667.0,327.32,328.73,327.28,328.66,1287667.0
2025-06-18 11:55:00,328.66,329.32,326.62,326.99,1631929.0,328.66,329.32,326.62,326.99,1631929.0
2025-06-18 12:00:00,326.93,326.96,325.72,326.59,1269776.0,326.93,326.96,325.72,326.59,1269776.0
2025-06-18 12:05:00,326.56,326.62,325.42,325.61,754179.0,326.56,326.62,325.42,325.61,754179.0
2025-06-18 12:10:00,325.56,326.06,324.8,325.18,822215.0,325.56,326.06,324.8,325.18,822215.0
2025-06-18 12:15:00,325.19,326.1,325.1,325.5,617927.0,325.19,326.1,325.1,325.5,617927.0
2025-06-18 12:20:00,325.48,326.15,325.25,325.48,519937.0,325.48,326.15,325.25,325.48,519937.0
2025-06-18 12:25:00,325.46,325.86,324.44,324.8,788031.0,325.46,325.86,324.44,324.8,788031.0
2025-06-18 12:30:00,324.75,325.15,324.35,324.78,627141.0,324.75,325.15,324.35,324.78,627141.0
2025-06-18 12:35:00,324.76,324.89,324.06,324.51,541132.0,324.76,324.89,324.06,324.51,541132.0
2025-06-18 12:40:00,324.51,324.6,323.14,323.24,781199.0,324.51,324.6,323.14,323.24,781199.0
2025-06-18 12:45:00,323.23,323.68,323.03,323.34,751405.0,323.23,323.68,323.03,323.34,751405.0
2025-06-18 12:50:00,323.31,323.76,322.74,322.76,667425.0,323.31,323.76,322.74,322.76,667425.0
2025-06-18 12:55:00,322.86,323.21,322.31,322.55,632708.0,322.86,323.21,322.31,322.55,632708.0
2025-06-18 13:00:00,322.52,322.66,321.47,322.11,984934.0,322.52,322.66,321.47,322.11,984934.0
2025-06-18 13:05:00,322.11,322.99,321.93,322.97,641277.0,322.11,322.99,321.93,322.97,641277.0
2025-06-18 13:10:00,322.95,323.95,322.89,323.7,778432.0,322.95,323.95,322.89,323.7,778432.0
2025-06-18 13:15:00,323.75,324.2,323.48,323.53,693056.0,323.75,324.2,323.48,323.53,693056.0
2025-06-18 13:20:00,323.54,323.74,322.33,322.8,601345.0,323.54,323.74,322.33,322.8,601345.0
2025-06-18 13:25:00,322.75,322.9,321.8,321.99,594384.0,322.75,322.9,321.8,321.99,594384.0
2025-06-18 13:30:00,322.04,322.47,320.35,320.53,1172645.0,322.04,322.47,320.35,320.53,1172645.0
2025-06-18 13:35:00,320.56,322.13,320.5,322.08,819757.0,320.56,322.13,320.5,322.08,819757.0
2025-06-18 13:40:00,322.09,322.87,321.91,322.66,612423.0,322.09,322.87,321.91,322.66,612423.0
2025-06-18 13:45:00,322.68,323.13,322.22,322.87,584072.0,322.68,323.13,322.22,322.87,584072.0
2025-06-18 13:50:00,322.87,323.72,322.75,323.53,578580.0,322.87,323.72,322.75,323.53,578580.0
2025-06-18 13:55:00,323.56,323.73,322.95,323.22,518386.0,323.56,323.73,322.95,323.22,518386.0
2025-06-18 14:00:00,323.32,324.99,322.7,322.79,1385384.0,323.32,324.99,322.7,322.79,1385384.0
2025-06-18 14:05:00,322.75,324.2,322.59,323.69,794623.0,322.75,324.2,322.59,323.69,794623.0
2025-06-18 14:10:00,323.72,324.8,323.42,324.37,724483.0,323.72,324.8,323.42,324.37,724483.0
2025-06-18 14:15:00,324.3,325.0,323.96,324.1,650956.0,324.3,325.0,323.96,324.1,650956.0
2025-06-18 14:20:00,324.09,324.47,322.93,323.46,699218.0,324.09,324.47,322.93,323.46,699218.0
2025-06-18 14:25:00,323.46,324.08,323.22,323.94,478473.0,323.46,324.08,323.22,323.94,478473.0
2025-06-18 14:30:00,323.89,325.2,323.48,324.79,775841.0,323.89,325.2,323.48,324.79,775841.0
2025-06-18 14:35:00,324.78,324.92,322.99,323.53,861201.0,324.78,324.92,322.99,323.53,861201.0
2025-06-18 14:40:00,323.5,324.7,323.25,324.41,652137.0,323.5,324.7,323.25,324.41,652137.0
2025-06-18 14:45:00,324.42,324.52,323.69,324.2,480466.0,324.42,324.52,323.69,324.2,480466.0
2025-06-18 14:50:00,324.19,324.25,322.33,322.94,662697.0,324.19,324.25,322.33,322.94,662697.0
2025-06-18 14:55:00,322.95,322.98,320.57,321.15,1121479.0,322.95,322.98,320.57,321.15,1121479.0
2025-06-18 15:00:00,321.16,321.72,320.09,321.57,1029627.0,321.16,321.72,320.09,321.57,1029627.0
2025-06-18 15:05:00,321.61,322.3,321.0,321.34,817295.0,321.61,322.3,321.0,321.34,817295.0
2025-06-18 15:10:00,321.28,323.19,321.25,322.84,878832.0,321.28,323.19,321.25,322.84,878832.0
2025-06-18 15:15:00,322.75,323.45,322.55,323.19,671408.0,322.75,323.45,322.55,323.19,671408.0
2025-06-18 15:20:00,323.2,323.96,323.18,323.44,616444.0,323.2,323.96,323.18,323.44,616444.0
2025-06-18 15:25:00,323.4,323.87,322.21,322.22,711883.0,323.4,323.87,322.21,322.22,711883.0
2025-06-18 15:30:00,322.21,323.7,321.91,323.47,810785.0,322.21,323.7,321.91,323.47,810785.0
2025-06-18 15:35:00,323.49,323.86,323.08,323.49,586238.0,323.49,323.86,323.08,323.49,586238.0
2025-06-18 15:40:00,323.47,324.26,323.4,324.19,673912.0,323.47,324.26,323.4,324.19,673912.0
2025-06-18 15:45:00,324.16,324.34,323.63,323.73,557633.0,324.16,324.34,323.63,323.73,557633.0
2025-06-18 15:50:00,323.76,323.76,322.13,322.76,918508.0,323.76,323.76,322.13,322.76,918508.0
2025-06-18 15:55:00,322.77,323.06,321.75,322.1,1249919.0,322.77,323.06,321.75,322.1,1249919.0
2025-06-20 09:30:00,327.95,332.36,327.0,330.76,5708903.0,327.95,332.36,327.0,330.76,5708903.0
2025-06-20 09:35:00,330.76,331.69,327.1,328.67,2140043.0,330.76,331.69,327.1,328.67,2140043.0
2025-06-20 09:40:00,328.65,329.16,325.5,326.61,1755010.0,328.65,329.16,325.5,326.61,1755010.0
2025-06-20 09:45:00,326.69,326.69,323.62,324.37,1862083.0,326.69,326.69,323.62,324.37,1862083.0
2025-06-20 09:50:00,324.39,325.46,323.25,325.15,1673385.0,324.39,325.46,323.25,325.15,1673385.0
2025-06-20 09:55:00,325.1,325.91,324.26,324.47,1159716.0,325.1,325.91,324.26,324.47,1159716.0
2025-06-20 10:00:00,324.43,324.97,323.02,323.7,1384719.0,324.43,324.97,323.02,323.7,1384719.0
2025-06-20 10:05:00,323.73,324.08,321.77,321.81,1373005.0,323.73,324.08,321.77,321.81,1373005.0
2025-06-20 10:10:00,321.82,322.03,320.41,321.7,1813606.0,321.82,322.03,320.41,321.7,1813606.0
2025-06-20 10:15:00,321.7,322.78,321.56,322.24,1216996.0,321.7,322.78,321.56,322.24,1216996.0
2025-06-20 10:20:00,322.22,322.34,318.92,319.04,1438476.0,322.22,322.34,318.92,319.04,1438476.0
2025-06-20 10:25:00,319.05,320.44,318.42,320.19,1685297.0,319.05,320.44,318.42,320.19,1685297.0
2025-06-20 10:30:00,320.14,320.22,319.32,319.52,980648.0,320.14,320.22,319.32,319.52,980648.0
2025-06-20 10:35:00,319.52,321.0,319.38,320.24,1050635.0,319.52,321.0,319.38,320.24,1050635.0
2025-06-20 10:40:00,320.21,320.44,317.78,318.41,1626267.0,320.21,320.44,317.78,318.41,1626267.0
2025-06-20 10:45:00,318.51,319.62,318.05,319.25,989050.0,318.51,319.62,318.05,319.25,989050.0
2025-06-20 10:50:00,319.22,319.61,318.4,318.7,897858.0,319.22,319.61,318.4,318.7,897858.0
2025-06-20 10:55:00,318.68,320.09,318.33,319.44,812394.0,318.68,320.09,318.33,319.44,812394.0
2025-06-20 11:00:00,319.43,319.43,317.85,318.42,912065.0,319.43,319.43,317.85,318.42,912065.0
2025-06-20 11:05:00,318.43,319.2,318.26,318.89,677831.0,318.43,319.2,318.26,318.89,677831.0
2025-06-20 11:10:00,318.91,320.57,318.85,320.45,1046633.0,318.91,320.57,318.85,320.45,1046633.0
2025-06-20 11:15:00,320.42,320.68,319.74,320.19,867580.0,320.42,320.68,319.74,320.19,867580.0
2025-06-20 11:20:00,320.2,320.27,318.95,319.25,883262.0,320.2,320.27,318.95,319.25,883262.0
2025-06-20 11:25:00,319.22,320.17,318.86,319.74,617736.0,319.22,320.17,318.86,319.74,617736.0
2025-06-20 11:30:00,319.71,320.98,319.59,320.84,665454.0,319.71,320.98,319.59,320.84,665454.0
2025-06-20 11:35:00,320.87,322.0,320.61,321.83,917308.0,320.87,322.0,320.61,321.83,917308.0
2025-06-20 11:40:00,321.82,322.5,321.77,322.32,953241.0,321.82,322.5,321.77,322.32,953241.0
2025-06-20 11:45:00,322.28,322.31,321.38,321.59,656746.0,322.28,322.31,321.38,321.59,656746.0
2025-06-20 11:50:00,321.57,321.95,321.13,321.42,573943.0,321.57,321.95,321.13,321.42,573943.0
2025-06-20 11:55:00,321.46,321.75,320.31,320.94,714801.0,321.46,321.75,320.31,320.94,714801.0
2025-06-20 12:00:00,320.98,322.29,320.86,322.01,740124.0,320.98,322.29,320.86,322.01,740124.0
2025-06-20 12:05:00,321.98,322.3,321.44,321.75,462176.0,321.98,322.3,321.44,321.75,462176.0
2025-06-20 12:10:00,321.73,322.14,321.6,321.88,391342.0,321.73,322.14,321.6,321.88,391342.0
2025-06-20 12:15:00,321.86,322.74,321.55,322.48,636618.0,321.86,322.74,321.55,322.48,636618.0
2025-06-20 12:20:00,322.45,323.52,322.21,323.42,1010236.0,322.45,323.52,322.21,323.42,1010236.0
2025-06-20 12:25:00,323.42,323.85,323.11,323.35,754540.0,323.42,323.85,323.11,323.35,754540.0
2025-06-20 12:30:00,323.34,324.15,323.29,323.94,668583.0,323.34,324.15,323.29,323.94,668583.0
2025-06-20 12:35:00,323.92,324.56,323.8,324.28,748780.0,323.92,324.56,323.8,324.28,748780.0
2025-06-20 12:40:00,324.3,324.68,323.86,324.4,668159.0,324.3,324.68,323.86,324.4,668159.0
2025-06-20 12:45:00,324.4,325.07,324.14,324.66,841856.0,324.4,325.07,324.14,324.66,841856.0
2025-06-20 12:50:00,324.69,325.56,324.44,325.47,763971.0,324.69,325.56,324.44,325.47,763971.0
2025-06-20 12:55:00,325.46,325.92,324.3,324.95,885184.0,325.46,325.92,324.3,324.95,885184.0
2025-06-20 13:00:00,324.93,324.98,323.74,323.87,761469.0,324.93,324.98,323.74,323.87,761469.0
2025-06-20 13:05:00,323.86,323.88,322.35,322.85,953328.0,323.86,323.88,322.35,322.85,953328.0
2025-06-20 13:10:00,322.91,324.19,322.64,323.96,796858.0,322.91,324.19,322.64,323.96,796858.0
2025-06-20 13:15:00,323.96,324.5,322.6,322.73,706654.0,323.96,324.5,322.6,322.73,706654.0
2025-06-20 13:20:00,322.74,323.34,322.6,323.01,455762.0,322.74,323.34,322.6,323.01,455762.0
2025-06-20 13:25:00,323.05,323.35,321.44,321.48,824508.0,323.05,323.35,321.44,321.48,824508.0
2025-06-20 13:30:00,321.5,321.5,320.36,320.83,1064513.0,321.5,321.5,320.36,320.83,1064513.0
2025-06-20 13:35:00,320.77,320.79,319.7,320.28,747253.0,320.77,320.79,319.7,320.28,747253.0
2025-06-20 13:40:00,320.29,321.35,320.28,320.66,758586.0,320.29,321.35,320.28,320.66,758586.0
2025-06-20 13:45:00,320.64,321.12,320.43,321.03,472077.0,320.64,321.12,320.43,321.03,472077.0
2025-06-20 13:50:00,321.07,321.94,320.82,321.64,647041.0,321.07,321.94,320.82,321.64,647041.0
2025-06-20 13:55:00,321.62,322.53,321.62,322.41,503169.0,321.62,322.53,321.62,322.41,503169.0
2025-06-20 14:00:00,322.42,322.86,322.2,322.64,530172.0,322.42,322.86,322.2,322.64,530172.0
2025-06-20 14:05:00,322.67,323.61,322.34,323.57,598659.0,322.67,323.61,322.34,323.57,598659.0
2025-06-20 14:10:00,323.57,323.79,322.42,322.89,712996.0,323.57,323.79,322.42,322.89,712996.0
2025-06-20 14:15:00,322.92,324.21,322.9,324.18,735368.0,322.92,324.21,322.9,324.18,735368.0
2025-06-20 14:20:00,324.2,324.26,323.5,323.66,530521.0,324.2,324.26,323.5,323.66,530521.0
2025-06-20 14:25:00,323.6,324.06,323.08,323.36,537335.0,323.6,324.06,323.08,323.36,537335.0
2025-06-20 14:30:00,323.36,324.53,323.33,324.15,760115.0,323.36,324.53,323.33,324.15,760115.0
2025-06-20 14:35:00,324.2,324.63,323.6,323.76,630910.0,324.2,324.63,323.6,323.76,630910.0
2025-06-20 14:40:00,323.78,324.25,323.68,323.78,390937.0,323.78,324.25,323.68,323.78,390937.0
2025-06-20 14:45:00,323.75,324.65,323.7,323.86,496070.0,323.75,324.65,323.7,323.86,496070.0
2025-06-20 14:50:00,323.86,324.1,323.42,323.55,455925.0,323.86,324.1,323.42,323.55,455925.0
2025-06-20 14:55:00,323.57,323.65,321.85,322.2,954247.0,323.57,323.65,321.85,322.2,954247.0
2025-06-20 15:00:00,322.23,322.85,321.87,322.15,759515.0,322.23,322.85,321.87,322.15,759515.0
2025-06-20 15:05:00,322.16,322.67,321.67,321.84,602216.0,322.16,322.67,321.67,321.84,602216.0
2025-06-20 15:10:00,321.84,322.62,321.76,322.21,472739.0,321.84,322.62,321.76,322.21,472739.0
2025-06-20 15:15:00,322.16,322.2,321.37,321.75,699911.0,322.16,322.2,321.37,321.75,699911.0
2025-06-20 15:20:00,321.74,322.0,320.72,321.17,850186.0,321.74,322.0,320.72,321.17,850186.0
2025-06-20 15:25:00,321.11,321.7,320.97,321.29,495566.0,321.11,321.7,320.97,321.29,495566.0
2025-06-20 15:30:00,321.28,322.43,321.28,321.83,757276.0,321.28,322.43,321.28,321.83,757276.0
2025-06-20 15:35:00,321.85,322.37,321.52,321.66,496111.0,321.85,322.37,321.52,321.66,496111.0
2025-06-20 15:40:00,321.7,322.06,321.49,321.55,440543.0,321.7,322.06,321.49,321.55,440543.0
2025-06-20 15:45:00,321.54,321.59,320.58,320.69,771509.0,321.54,321.59,320.58,320.69,771509.0
2025-06-20 15:50:00,320.76,322.4,319.63,321.56,1294991.0,320.76,322.4,319.63,321.56,1294991.0
2025-06-20 15:55:00,321.51,322.8,321.36,322.17,2030259.0,321.51,322.8,321.36,322.17,2030259.0